Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.66 | 27.85 | 27.41 | 27.76 | 636,502 | +0.07(+0.26%) |
Apr 29, 2014 | 27.79 | 27.94 | 27.47 | 27.68 | 893,957 | +0.02(+0.09%) |
Apr 28, 2014 | 28.19 | 28.24 | 27.43 | 27.66 | 888,729 | -0.46(-1.65%) |
Apr 25, 2014 | 28.51 | 28.70 | 28.03 | 28.12 | 718,524 | -0.57(-1.98%) |
Apr 24, 2014 | 29.21 | 29.21 | 28.59 | 28.69 | 774,351 | -0.44(-1.51%) |
Apr 23, 2014 | 29.10 | 29.27 | 28.86 | 29.13 | 1,088,242 | +0.05(+0.17%) |
Apr 22, 2014 | 28.91 | 29.28 | 28.75 | 29.08 | 1,073,291 | +0.15(+0.53%) |
Apr 21, 2014 | 29.49 | 29.49 | 28.79 | 28.93 | 1,112,718 | +0.14(+0.50%) |
Apr 17, 2014 | 28.08 | 28.79 | 28.79 | 28.79 | 1,100,759 | +0.79(+2.83%) |
Apr 16, 2014 | 27.48 | 28.06 | 27.42 | 27.99 | 1,175,560 | +0.62(+2.28%) |
Apr 15, 2014 | 27.17 | 27.61 | 26.91 | 27.37 | 1,265,011 | +0.19(+0.71%) |
Apr 14, 2014 | 27.43 | 27.59 | 26.91 | 27.18 | 803,999 | -0.06(-0.23%) |
Apr 11, 2014 | 27.30 | 27.59 | 26.97 | 27.24 | 653,735 | -0.19(-0.70%) |
Apr 10, 2014 | 28.50 | 28.50 | 27.41 | 27.43 | 897,312 | -0.99(-3.49%) |
Apr 09, 2014 | 28.59 | 28.67 | 28.27 | 28.43 | 615,556 | -0.06(-0.20%) |
Apr 08, 2014 | 28.53 | 28.73 | 28.29 | 28.48 | 671,563 | -0.01(-0.03%) |
Apr 07, 2014 | 28.55 | 28.66 | 28.01 | 28.49 | 1,022,431 | -0.06(-0.22%) |
Apr 04, 2014 | 29.54 | 29.59 | 28.48 | 28.55 | 770,189 | -0.88(-2.99%) |
Apr 03, 2014 | 29.37 | 29.58 | 29.15 | 29.44 | 615,306 | +0.16(+0.55%) |
Apr 02, 2014 | 29.38 | 29.53 | 29.11 | 29.28 | 699,635 | -0.13(-0.44%) |
Apr 01, 2014 | 29.34 | 29.53 | 28.97 | 29.40 | 1,417,194 | +0.20(+0.68%) |
Mar 31, 2014 | 28.76 | 29.28 | 28.61 | 29.20 | 577,144 | +0.67(+2.36%) |
Mar 28, 2014 | 28.71 | 29.04 | 28.48 | 28.53 | 833,592 | -0.13(-0.45%) |
Mar 27, 2014 | 29.36 | 29.47 | 28.64 | 28.66 | 843,161 | -0.60(-2.05%) |
Mar 26, 2014 | 29.93 | 29.97 | 29.26 | 29.26 | 816,288 | -0.47(-1.59%) |
Mar 25, 2014 | 30.03 | 30.07 | 29.50 | 29.73 | 911,216 | -0.11(-0.38%) |
Mar 24, 2014 | 30.01 | 30.18 | 29.60 | 29.84 | 918,549 | -0.10(-0.35%) |
Mar 21, 2014 | 30.48 | 30.60 | 29.92 | 29.95 | 2,075,361 | -0.54(-1.76%) |
Mar 20, 2014 | 29.71 | 30.61 | 29.46 | 30.48 | 1,036,044 | +0.72(+2.42%) |
Mar 19, 2014 | 29.62 | 30.11 | 29.41 | 29.76 | 507,119 | +0.10(+0.32%) |
Mar 18, 2014 | 29.70 | 29.79 | 29.42 | 29.67 | 713,530 | +0.06(+0.22%) |
Mar 17, 2014 | 29.47 | 29.80 | 29.26 | 29.60 | 557,625 | +0.26(+0.87%) |
Mar 14, 2014 | 29.15 | 29.48 | 28.91 | 29.35 | 502,143 | +0.17(+0.58%) |
Mar 13, 2014 | 29.33 | 29.59 | 28.97 | 29.18 | 844,314 | -0.11(-0.38%) |
Mar 12, 2014 | 29.28 | 29.52 | 28.95 | 29.29 | 777,838 | -0.09(-0.30%) |
Mar 11, 2014 | 29.58 | 29.65 | 29.24 | 29.38 | 545,647 | -0.20(-0.68%) |
Mar 10, 2014 | 29.54 | 29.65 | 29.36 | 29.58 | 584,685 | +0.10(+0.33%) |
Mar 07, 2014 | 29.30 | 29.60 | 29.20 | 29.48 | 544,556 | +0.35(+1.21%) |
Mar 06, 2014 | 29.00 | 29.41 | 28.86 | 29.13 | 486,735 | +0.26(+0.89%) |
Mar 05, 2014 | 29.09 | 29.09 | 28.76 | 28.88 | 316,598 | -0.14(-0.47%) |
Mar 04, 2014 | 28.63 | 29.12 | 28.63 | 29.01 | 673,477 | +0.75(+2.66%) |
Mar 03, 2014 | 28.15 | 28.40 | 27.91 | 28.26 | 657,757 | -0.30(-1.04%) |
Feb 28, 2014 | 28.02 | 28.74 | 27.84 | 28.55 | 801,342 | +0.57(+2.03%) |
Feb 27, 2014 | 27.79 | 28.08 | 27.59 | 27.99 | 468,782 | +0.21(+0.75%) |
Feb 26, 2014 | 27.48 | 27.83 | 27.48 | 27.78 | 523,587 | +0.26(+0.93%) |
Feb 25, 2014 | 27.84 | 27.87 | 27.42 | 27.52 | 810,891 | -0.34(-1.21%) |
Feb 24, 2014 | 27.55 | 28.07 | 27.43 | 27.86 | 675,921 | +0.43(+1.58%) |
Feb 21, 2014 | 27.37 | 27.52 | 27.24 | 27.43 | 621,652 | +0.14(+0.50%) |
Feb 20, 2014 | 27.11 | 27.33 | 26.77 | 27.29 | 491,422 | +0.19(+0.71%) |
Feb 19, 2014 | 27.75 | 27.87 | 27.01 | 27.10 | 833,820 | -0.77(-2.76%) |
Feb 18, 2014 | 27.97 | 28.00 | 27.78 | 27.87 | 762,606 | -0.03(-0.11%) |
Feb 14, 2014 | 27.74 | 27.90 | 27.90 | 27.90 | 412,706 | +0.02(+0.09%) |
Feb 13, 2014 | 27.51 | 27.89 | 27.45 | 27.87 | 619,274 | +0.21(+0.75%) |
Feb 12, 2014 | 27.52 | 27.98 | 27.46 | 27.67 | 579,455 | +0.19(+0.70%) |
Feb 11, 2014 | 26.95 | 27.54 | 26.93 | 27.47 | 715,995 | +0.50(+1.87%) |
Feb 10, 2014 | 26.71 | 27.03 | 26.64 | 26.97 | 627,003 | +0.23(+0.87%) |
Feb 07, 2014 | 26.87 | 27.06 | 26.53 | 26.74 | 435,406 | -0.01(-0.03%) |
Feb 06, 2014 | 26.61 | 26.87 | 26.39 | 26.75 | 425,680 | +0.18(+0.69%) |
Feb 05, 2014 | 26.59 | 26.85 | 26.31 | 26.56 | 893,867 | -0.18(-0.69%) |
Feb 04, 2014 | 26.03 | 27.05 | 25.65 | 26.75 | 2,954,998 | +1.36(+5.36%) |
Feb 03, 2014 | 26.76 | 26.76 | 25.30 | 25.39 | 1,999,532 | -1.38(-5.17%) |
Jan 31, 2014 | 27.16 | 27.43 | 26.71 | 26.77 | 1,369,641 | -0.82(-2.96%) |
Jan 30, 2014 | 27.43 | 27.70 | 27.20 | 27.59 | 695,351 | +0.33(+1.20%) |
Jan 29, 2014 | 27.49 | 27.86 | 27.19 | 27.26 | 745,250 | -0.53(-1.89%) |
Jan 28, 2014 | 27.55 | 27.94 | 27.55 | 27.78 | 718,292 | +0.25(+0.93%) |
Jan 27, 2014 | 28.44 | 28.54 | 27.32 | 27.53 | 1,578,026 | -0.91(-3.19%) |
Jan 24, 2014 | 29.07 | 29.08 | 28.32 | 28.44 | 1,337,516 | -0.73(-2.51%) |
Jan 23, 2014 | 28.65 | 29.25 | 27.79 | 29.17 | 1,969,619 | +0.19(+0.66%) |
Jan 22, 2014 | 28.45 | 29.40 | 28.42 | 28.98 | 2,467,594 | +0.53(+1.87%) |
Jan 21, 2014 | 27.84 | 28.87 | 27.74 | 28.44 | 2,861,271 | +0.73(+2.64%) |
Jan 17, 2014 | 27.40 | 27.71 | 27.71 | 27.71 | 581,872 | +0.37(+1.34%) |
Jan 16, 2014 | 27.53 | 27.71 | 27.23 | 27.35 | 522,600 | -0.18(-0.66%) |
Jan 15, 2014 | 27.49 | 27.79 | 27.47 | 27.53 | 396,956 | +0.04(+0.14%) |
Jan 14, 2014 | 27.00 | 27.51 | 26.84 | 27.49 | 886,500 | +0.57(+2.13%) |
Jan 13, 2014 | 27.14 | 27.28 | 26.83 | 26.92 | 1,192,372 | -0.26(-0.97%) |
Jan 10, 2014 | 27.31 | 27.36 | 27.02 | 27.18 | 896,752 | -0.18(-0.67%) |
Jan 09, 2014 | 27.38 | 27.57 | 27.27 | 27.36 | 801,276 | +0.02(+0.09%) |
Jan 08, 2014 | 27.43 | 27.55 | 27.23 | 27.34 | 664,008 | -0.11(-0.41%) |
Jan 07, 2014 | 27.28 | 27.70 | 27.26 | 27.45 | 734,985 | +0.18(+0.67%) |
Jan 06, 2014 | 27.68 | 27.95 | 27.26 | 27.27 | 510,060 | -0.27(-0.98%) |
Jan 03, 2014 | 27.46 | 27.59 | 27.31 | 27.54 | 607,244 | +0.15(+0.55%) |
Jan 02, 2014 | 27.78 | 27.78 | 27.32 | 27.39 | 517,341 | -0.45(-1.60%) |
Dec 31, 2013 | 27.86 | 27.83 | 27.83 | 27.83 | 414,761 | +0.00(+0.00%) |
Dec 30, 2013 | 27.88 | 27.97 | 27.72 | 27.83 | 364,321 | -0.05(-0.17%) |
Dec 27, 2013 | 28.01 | 28.10 | 27.79 | 27.88 | 291,391 | -0.02(-0.09%) |
Dec 26, 2013 | 28.06 | 28.20 | 27.90 | 27.90 | 260,769 | -0.07(-0.26%) |
Dec 24, 2013 | 27.89 | 28.11 | 27.76 | 27.98 | 225,920 | +0.08(+0.29%) |
Dec 23, 2013 | 27.60 | 27.98 | 27.51 | 27.90 | 686,844 | +0.45(+1.65%) |
Dec 20, 2013 | 27.26 | 27.52 | 27.12 | 27.44 | 2,301,387 | +0.20(+0.73%) |
Dec 19, 2013 | 27.31 | 27.37 | 27.08 | 27.24 | 613,039 | -0.11(-0.41%) |
Dec 18, 2013 | 27.04 | 27.37 | 26.81 | 27.35 | 942,417 | +0.29(+1.06%) |
Dec 17, 2013 | 27.26 | 27.26 | 26.90 | 27.07 | 584,347 | -0.27(-1.00%) |
Dec 16, 2013 | 27.08 | 27.45 | 26.93 | 27.34 | 710,899 | +0.28(+1.04%) |
Dec 13, 2013 | 27.41 | 27.53 | 26.92 | 27.06 | 550,627 | -0.25(-0.90%) |
Dec 12, 2013 | 26.96 | 27.46 | 26.96 | 27.31 | 1,066,822 | +0.32(+1.18%) |
Dec 11, 2013 | 27.19 | 27.24 | 26.96 | 26.99 | 898,685 | -0.26(-0.96%) |
Dec 10, 2013 | 27.27 | 27.63 | 27.14 | 27.25 | 707,250 | -0.20(-0.72%) |
Dec 09, 2013 | 27.45 | 27.61 | 27.27 | 27.45 | 783,986 | -0.02(-0.06%) |
Dec 06, 2013 | 27.15 | 27.66 | 27.15 | 27.47 | 0 | +0.53(+1.95%) |
Dec 05, 2013 | 26.62 | 27.03 | 26.58 | 26.94 | 0 | +0.25(+0.92%) |
Dec 04, 2013 | 26.51 | 26.81 | 26.34 | 26.69 | 0 | +0.13(+0.48%) |
Dec 03, 2013 | 26.96 | 27.12 | 26.38 | 26.57 | 761,872 | -0.53(-1.97%) |
Dec 02, 2013 | 27.27 | 27.62 | 27.09 | 27.10 | 0 | -0.18(-0.67%) |
Nov 29, 2013 | 27.43 | 27.47 | 27.23 | 27.28 | 0 | -0.10(-0.38%) |
Nov 27, 2013 | 27.39 | 27.56 | 27.28 | 27.39 | 0 | -0.10(-0.38%) |
Nov 26, 2013 | 27.39 | 27.55 | 27.07 | 27.49 | 0 | +0.15(+0.55%) |
Nov 25, 2013 | 27.00 | 27.54 | 27.00 | 27.34 | 0 | -0.02(-0.09%) |
Nov 22, 2013 | 27.18 | 27.39 | 27.02 | 27.36 | 0 | +0.18(+0.67%) |
Nov 21, 2013 | 26.78 | 27.38 | 26.75 | 27.18 | 704,984 | +0.44(+1.64%) |
Nov 20, 2013 | 26.82 | 27.00 | 26.59 | 26.74 | 0 | +0.01(+0.03%) |
Nov 19, 2013 | 27.06 | 27.21 | 26.73 | 26.73 | 0 | -0.37(-1.38%) |
Nov 18, 2013 | 27.16 | 27.43 | 27.07 | 27.11 | 947,639 | -0.01(-0.03%) |
Nov 15, 2013 | 27.41 | 27.46 | 27.11 | 27.12 | 0 | -0.30(-1.10%) |
Nov 14, 2013 | 27.21 | 27.45 | 26.97 | 27.42 | 478,673 | +0.29(+1.09%) |
Nov 13, 2013 | 26.53 | 27.13 | 26.53 | 27.12 | 0 | +0.39(+1.46%) |
Nov 12, 2013 | 27.02 | 27.12 | 26.57 | 26.73 | 646,470 | -0.33(-1.21%) |
Nov 11, 2013 | 27.16 | 27.30 | 26.88 | 27.06 | 0 | -0.13(-0.47%) |
Nov 08, 2013 | 26.29 | 27.26 | 26.19 | 27.19 | 0 | +0.99(+3.77%) |
Nov 07, 2013 | 26.76 | 26.88 | 26.19 | 26.20 | 655,901 | -0.54(-2.02%) |
Nov 06, 2013 | 26.77 | 26.86 | 26.54 | 26.74 | 530,082 | +0.08(+0.30%) |
Nov 05, 2013 | 26.61 | 26.93 | 26.50 | 26.66 | 525,649 | -0.04(-0.15%) |
Nov 04, 2013 | 26.71 | 26.82 | 26.55 | 26.70 | 495,909 | -0.02(-0.07%) |
Nov 01, 2013 | 26.79 | 26.92 | 26.55 | 26.72 | 0 | -0.09(-0.34%) |
Oct 31, 2013 | 27.07 | 27.14 | 26.80 | 26.81 | 674,220 | -0.31(-1.14%) |
Oct 30, 2013 | 27.06 | 27.22 | 27.00 | 27.12 | 788,860 | +0.06(+0.21%) |
Oct 29, 2013 | 27.62 | 27.62 | 26.92 | 27.07 | 785,785 | -0.02(-0.09%) |
Oct 28, 2013 | 27.26 | 27.33 | 27.06 | 27.09 | 0 | -0.16(-0.58%) |
Oct 25, 2013 | 27.12 | 27.30 | 27.07 | 27.25 | 0 | +0.22(+0.82%) |
Oct 24, 2013 | 27.14 | 27.14 | 26.89 | 27.03 | 1,716,392 | -0.08(-0.29%) |
Oct 23, 2013 | 26.95 | 27.12 | 26.73 | 27.11 | 1,238,508 | +0.10(+0.38%) |
Oct 22, 2013 | 27.12 | 27.23 | 26.93 | 27.00 | 1,367,311 | -0.09(-0.32%) |
Oct 21, 2013 | 26.86 | 27.29 | 26.70 | 27.09 | 0 | +0.08(+0.31%) |
Oct 18, 2013 | 27.14 | 27.15 | 26.91 | 27.01 | 1,707,936 | +0.07(+0.25%) |
Oct 17, 2013 | 26.94 | 27.13 | 26.39 | 26.94 | 2,519,682 | -0.25(-0.90%) |
Oct 16, 2013 | 26.65 | 27.19 | 26.65 | 27.19 | 2,166,929 | +0.65(+2.45%) |
Oct 15, 2013 | 26.81 | 26.94 | 26.54 | 26.54 | 1,649,568 | -0.32(-1.18%) |
Oct 14, 2013 | 26.70 | 27.02 | 26.48 | 26.85 | 1,755,036 | -0.06(-0.21%) |
Oct 11, 2013 | 26.23 | 26.93 | 26.01 | 26.91 | 0 | +0.71(+2.72%) |
Oct 10, 2013 | 25.68 | 26.23 | 25.62 | 26.20 | 1,640,368 | +0.70(+2.73%) |
Oct 09, 2013 | 25.52 | 25.70 | 25.43 | 25.50 | 0 | -0.07(-0.28%) |
Oct 08, 2013 | 25.63 | 25.80 | 25.54 | 25.57 | 1,314,413 | +0.02(+0.06%) |
Oct 07, 2013 | 25.91 | 25.98 | 25.55 | 25.55 | 974,027 | -0.51(-1.95%) |
Oct 04, 2013 | 25.84 | 26.12 | 25.71 | 26.06 | 0 | +0.30(+1.17%) |
Oct 03, 2013 | 26.11 | 26.13 | 25.73 | 25.76 | 1,429,721 | -0.36(-1.40%) |
Oct 02, 2013 | 25.87 | 26.16 | 25.71 | 26.12 | 0 | +0.15(+0.58%) |
Oct 01, 2013 | 25.37 | 26.00 | 25.27 | 25.97 | 2,208,501 | +0.66(+2.60%) |
Sep 30, 2013 | 24.90 | 25.34 | 24.69 | 25.32 | 1,051,705 | +0.16(+0.63%) |
Sep 27, 2013 | 24.86 | 25.24 | 24.69 | 25.16 | 0 | +0.20(+0.79%) |
Sep 26, 2013 | 24.93 | 25.15 | 24.83 | 24.96 | 1,354,067 | +0.03(+0.13%) |
Sep 25, 2013 | 24.56 | 24.98 | 24.25 | 24.93 | 1,799,815 | +0.45(+1.85%) |
Sep 24, 2013 | 23.87 | 24.48 | 23.66 | 24.48 | 1,560,450 | +0.66(+2.76%) |
Sep 23, 2013 | 23.99 | 24.03 | 23.60 | 23.82 | 1,007,811 | -0.21(-0.89%) |
Sep 20, 2013 | 23.81 | 24.22 | 23.72 | 24.03 | 0 | +0.24(+1.00%) |
Sep 19, 2013 | 23.95 | 24.08 | 23.49 | 23.80 | 0 | -0.09(-0.36%) |
Sep 18, 2013 | 24.08 | 24.26 | 23.79 | 23.88 | 0 | -0.26(-1.08%) |
Sep 17, 2013 | 23.66 | 24.14 | 23.56 | 24.14 | 0 | +0.45(+1.91%) |
Sep 16, 2013 | 23.78 | 23.79 | 23.59 | 23.69 | 0 | +0.13(+0.57%) |
Sep 13, 2013 | 23.68 | 23.76 | 23.49 | 23.56 | 0 | -0.05(-0.20%) |
Sep 12, 2013 | 23.51 | 23.77 | 23.15 | 23.61 | 1,196,157 | +0.18(+0.78%) |
Sep 11, 2013 | 23.21 | 23.43 | 23.11 | 23.42 | 0 | +0.13(+0.58%) |
Sep 10, 2013 | 23.32 | 23.38 | 23.16 | 23.29 | 716,457 | +0.11(+0.50%) |
Sep 09, 2013 | 23.01 | 23.22 | 22.92 | 23.17 | 0 | +0.20(+0.88%) |
Sep 06, 2013 | 23.22 | 23.32 | 22.56 | 22.97 | 0 | -0.17(-0.75%) |
Sep 05, 2013 | 22.59 | 23.24 | 22.48 | 23.15 | 1,433,192 | +0.23(+1.02%) |
Sep 04, 2013 | 22.81 | 23.16 | 22.73 | 22.91 | 1,630,601 | +0.11(+0.47%) |
Sep 03, 2013 | 23.39 | 23.72 | 22.54 | 22.80 | 0 | -0.36(-1.54%) |
Aug 30, 2013 | 23.56 | 23.56 | 23.11 | 23.16 | 0 | -0.43(-1.81%) |
Aug 29, 2013 | 23.64 | 23.81 | 23.53 | 23.59 | 0 | -0.10(-0.43%) |
Aug 28, 2013 | 23.43 | 23.86 | 23.29 | 23.69 | 1,061,583 | +0.28(+1.18%) |
Aug 27, 2013 | 24.25 | 24.41 | 23.41 | 23.41 | 1,704,271 | -1.09(-4.46%) |
Aug 26, 2013 | 24.83 | 24.84 | 24.50 | 24.51 | 431,584 | -0.32(-1.28%) |
Aug 23, 2013 | 24.96 | 24.96 | 24.59 | 24.83 | 0 | -0.10(-0.41%) |
Aug 22, 2013 | 24.61 | 25.14 | 24.60 | 24.93 | 0 | +0.29(+1.19%) |
Aug 21, 2013 | 24.73 | 24.88 | 24.38 | 24.64 | 0 | -0.14(-0.58%) |
Aug 20, 2013 | 24.36 | 24.80 | 24.31 | 24.78 | 679,944 | +0.45(+1.86%) |
Aug 19, 2013 | 24.56 | 24.73 | 24.31 | 24.33 | 625,477 | -0.27(-1.10%) |
Aug 16, 2013 | 24.45 | 24.77 | 24.37 | 24.60 | 0 | +0.17(+0.68%) |
Aug 15, 2013 | 24.60 | 24.60 | 24.33 | 24.43 | 567,088 | -0.32(-1.31%) |
Aug 14, 2013 | 24.80 | 24.95 | 24.66 | 24.75 | 366,986 | -0.01(-0.03%) |
Aug 13, 2013 | 24.71 | 24.87 | 24.48 | 24.76 | 848,426 | +0.12(+0.48%) |
Aug 12, 2013 | 24.57 | 24.77 | 24.47 | 24.64 | 619,124 | -0.06(-0.22%) |
Aug 09, 2013 | 24.72 | 24.89 | 24.58 | 24.70 | 531,993 | -0.04(-0.16%) |
Aug 08, 2013 | 24.92 | 25.08 | 24.71 | 24.74 | 1,032,891 | -0.03(-0.13%) |
Aug 07, 2013 | 24.89 | 25.03 | 24.49 | 24.77 | 606,766 | -0.21(-0.82%) |
Aug 06, 2013 | 25.29 | 25.33 | 24.95 | 24.98 | 778,740 | -0.33(-1.31%) |
Aug 05, 2013 | 25.08 | 25.32 | 25.01 | 25.31 | 805,281 | +0.17(+0.69%) |
Aug 02, 2013 | 25.25 | 25.25 | 24.91 | 25.13 | 1,014,073 | -0.09(-0.35%) |
Aug 01, 2013 | 24.66 | 25.29 | 24.63 | 25.22 | 1,544,532 | +0.79(+3.24%) |
Jul 31, 2013 | 24.45 | 24.83 | 24.15 | 24.43 | 0 | +0.10(+0.39%) |
Jul 30, 2013 | 24.22 | 24.57 | 24.10 | 24.33 | 1,075,505 | +0.25(+1.02%) |
Jul 29, 2013 | 24.56 | 24.68 | 24.04 | 24.09 | 0 | -0.48(-1.94%) |
Jul 26, 2013 | 24.60 | 24.67 | 24.33 | 24.56 | 0 | -0.11(-0.45%) |
Jul 25, 2013 | 25.00 | 25.18 | 24.64 | 24.67 | 0 | -0.31(-1.23%) |
Jul 24, 2013 | 24.88 | 25.21 | 24.77 | 24.98 | 0 | +0.15(+0.60%) |
Jul 23, 2013 | 25.10 | 25.14 | 24.54 | 24.83 | 0 | -0.14(-0.57%) |
Jul 22, 2013 | 24.45 | 24.99 | 24.43 | 24.97 | 0 | +0.54(+2.23%) |
Jul 19, 2013 | 24.03 | 24.55 | 23.95 | 24.43 | 0 | +0.50(+2.08%) |
Jul 18, 2013 | 23.66 | 24.22 | 23.16 | 23.93 | 0 | +1.10(+4.80%) |
Jul 17, 2013 | 22.40 | 23.08 | 22.40 | 22.84 | 1,477,714 | +0.35(+1.54%) |
Jul 16, 2013 | 22.83 | 22.86 | 22.39 | 22.49 | 0 | -0.28(-1.25%) |
Jul 15, 2013 | 22.65 | 22.84 | 22.56 | 22.77 | 0 | +0.22(+0.98%) |
Jul 12, 2013 | 22.29 | 22.58 | 22.20 | 22.55 | 0 | +0.33(+1.49%) |
Jul 11, 2013 | 22.73 | 22.74 | 22.17 | 22.22 | 1,242,421 | -0.25(-1.12%) |
Jul 10, 2013 | 22.71 | 22.77 | 22.37 | 22.47 | 0 | -0.24(-1.04%) |
Jul 09, 2013 | 22.77 | 22.73 | 22.52 | 22.71 | 0 | +0.09(+0.38%) |
Jul 08, 2013 | 22.84 | 22.92 | 22.55 | 22.62 | 0 | -0.09(-0.38%) |
Jul 05, 2013 | 22.32 | 22.71 | 22.17 | 22.71 | 0 | +0.55(+2.49%) |
Jul 03, 2013 | 22.08 | 22.17 | 21.93 | 22.16 | 0 | +0.02(+0.11%) |
Jul 02, 2013 | 22.07 | 22.57 | 22.02 | 22.14 | 0 | +0.07(+0.32%) |
Jul 01, 2013 | 21.81 | 22.29 | 21.73 | 22.06 | 0 | +0.38(+1.75%) |
Jun 28, 2013 | 21.55 | 21.83 | 21.41 | 21.69 | 1,270,867 | +0.09(+0.40%) |
Jun 27, 2013 | 21.32 | 21.71 | 21.29 | 21.60 | 0 | +0.36(+1.71%) |
Jun 26, 2013 | 21.28 | 21.51 | 21.13 | 21.24 | 0 | -0.05(-0.22%) |
Jun 25, 2013 | 21.17 | 21.32 | 20.85 | 21.28 | 0 | +0.24(+1.16%) |
Jun 24, 2013 | 20.86 | 21.09 | 20.79 | 21.04 | 0 | +0.04(+0.19%) |
Jun 21, 2013 | 20.87 | 21.09 | 20.83 | 21.00 | 3,188,913 | +0.19(+0.91%) |
Jun 20, 2013 | 20.70 | 20.94 | 20.61 | 20.81 | 0 | -0.02(-0.11%) |
Jun 19, 2013 | 20.86 | 20.94 | 20.70 | 20.83 | 0 | -0.05(-0.23%) |
Jun 18, 2013 | 20.91 | 21.02 | 20.82 | 20.88 | 0 | +0.02(+0.11%) |
Jun 17, 2013 | 21.01 | 21.02 | 20.77 | 20.86 | 0 | -0.02(-0.11%) |
Jun 14, 2013 | 20.98 | 21.02 | 20.81 | 20.88 | 0 | -0.12(-0.56%) |
Jun 13, 2013 | 20.76 | 21.03 | 20.62 | 21.00 | 1,336,534 | +0.28(+1.37%) |
Jun 12, 2013 | 20.92 | 20.93 | 20.64 | 20.72 | 1,618,557 | -0.06(-0.30%) |
Jun 11, 2013 | 20.79 | 21.02 | 20.63 | 20.78 | 1,219,056 | -0.17(-0.79%) |
Jun 10, 2013 | 20.72 | 20.94 | 20.56 | 20.94 | 0 | +0.32(+1.53%) |
Jun 07, 2013 | 20.62 | 20.72 | 20.50 | 20.63 | 0 | +0.13(+0.62%) |
Jun 06, 2013 | 20.24 | 20.50 | 20.20 | 20.50 | 0 | +0.23(+1.13%) |
Jun 05, 2013 | 20.48 | 20.55 | 20.25 | 20.27 | 0 | -0.21(-1.04%) |
Jun 04, 2013 | 20.67 | 20.87 | 20.44 | 20.49 | 0 | -0.24(-1.14%) |
Jun 03, 2013 | 20.77 | 20.91 | 20.43 | 20.72 | 1,289,099 | -0.06(-0.27%) |
May 31, 2013 | 21.01 | 21.17 | 20.77 | 20.78 | 1,255,793 | -0.26(-1.24%) |
May 30, 2013 | 20.67 | 21.17 | 20.67 | 21.04 | 0 | +0.38(+1.83%) |
May 29, 2013 | 20.57 | 20.85 | 20.51 | 20.66 | 1,391,160 | -0.04(-0.19%) |
May 28, 2013 | 20.73 | 20.95 | 20.55 | 20.70 | 1,488,871 | +0.17(+0.81%) |
May 24, 2013 | 20.20 | 20.57 | 20.19 | 20.53 | 0 | +0.23(+1.13%) |
May 23, 2013 | 20.13 | 20.33 | 19.97 | 20.31 | 0 | +0.06(+0.31%) |
May 22, 2013 | 20.35 | 20.62 | 20.23 | 20.24 | 0 | -0.13(-0.66%) |
May 21, 2013 | 20.39 | 20.45 | 20.29 | 20.38 | 0 | +0.03(+0.16%) |
May 20, 2013 | 20.11 | 20.37 | 20.08 | 20.35 | 0 | +0.15(+0.74%) |
May 17, 2013 | 20.02 | 20.21 | 19.97 | 20.20 | 0 | +0.26(+1.31%) |
May 16, 2013 | 19.91 | 20.11 | 19.88 | 19.94 | 1,414,579 | -0.02(-0.08%) |
May 15, 2013 | 19.72 | 19.97 | 19.71 | 19.95 | 0 | +0.35(+1.81%) |
May 13, 2013 | 19.45 | 19.60 | 19.32 | 19.60 | 0 | +0.15(+0.77%) |
May 10, 2013 | 19.32 | 19.48 | 19.19 | 19.45 | 0 | +0.11(+0.57%) |
May 09, 2013 | 19.51 | 19.55 | 19.27 | 19.34 | 0 | -0.18(-0.93%) |
May 08, 2013 | 19.40 | 19.52 | 19.29 | 19.52 | 0 | +0.04(+0.20%) |
May 07, 2013 | 19.22 | 19.49 | 19.09 | 19.48 | 0 | +0.25(+1.31%) |
May 06, 2013 | 19.32 | 19.54 | 19.19 | 19.23 | 0 | -0.12(-0.61%) |
May 03, 2013 | 19.32 | 19.41 | 19.28 | 19.34 | 0 | +0.17(+0.91%) |
May 02, 2013 | 18.97 | 19.23 | 18.95 | 19.17 | 0 | +0.21(+1.08%) |