Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.69 | 25.80 | 25.01 | 25.17 | 143,436 | -1.03(-3.93%) |
Apr 29, 2014 | 26.23 | 26.27 | 26.11 | 26.20 | 13,874 | +0.08(+0.31%) |
Apr 28, 2014 | 26.07 | 26.25 | 26.00 | 26.12 | 7,489 | -0.07(-0.27%) |
Apr 25, 2014 | 26.35 | 26.35 | 26.19 | 26.19 | 8,670 | -0.01(-0.04%) |
Apr 24, 2014 | 26.38 | 26.38 | 26.06 | 26.20 | 7,203 | -0.33(-1.24%) |
Apr 23, 2014 | 26.55 | 26.59 | 26.49 | 26.53 | 7,953 | -0.09(-0.34%) |
Apr 22, 2014 | 26.65 | 26.76 | 26.53 | 26.62 | 8,980 | -0.16(-0.60%) |
Apr 21, 2014 | 26.88 | 27.03 | 26.76 | 26.78 | 11,881 | -0.03(-0.11%) |
Apr 17, 2014 | 26.81 | 26.81 | 26.81 | 0 | +0.31(+1.17%) | |
Apr 16, 2014 | 26.70 | 26.70 | 26.39 | 26.50 | 65,688 | +0.50(+1.94%) |
Apr 15, 2014 | 26.12 | 26.12 | 25.83 | 26.00 | 5,743 | -0.38(-1.42%) |
Apr 14, 2014 | 26.34 | 26.52 | 26.26 | 26.37 | 11,445 | +0.57(+2.21%) |
Apr 11, 2014 | 25.81 | 25.97 | 25.75 | 25.80 | 0 | -0.20(-0.77%) |
Apr 10, 2014 | 26.34 | 26.34 | 26.00 | 26.00 | 7,480 | -0.50(-1.89%) |
Apr 09, 2014 | 26.05 | 26.50 | 26.05 | 26.50 | 17,783 | -0.28(-1.05%) |
Apr 08, 2014 | 27.14 | 27.14 | 26.71 | 26.78 | 34,159 | -0.34(-1.25%) |
Apr 07, 2014 | 27.29 | 27.29 | 27.11 | 27.12 | 5,353 | -0.17(-0.62%) |
Apr 04, 2014 | 27.49 | 27.53 | 27.21 | 27.29 | 6,723 | -0.26(-0.94%) |
Apr 03, 2014 | 27.60 | 27.74 | 27.52 | 27.55 | 6,101 | +0.14(+0.51%) |
Apr 02, 2014 | 27.32 | 27.56 | 27.32 | 27.41 | 58,442 | +0.19(+0.70%) |
Apr 01, 2014 | 27.02 | 27.28 | 27.02 | 27.22 | 80,403 | +0.36(+1.34%) |
Mar 31, 2014 | 26.87 | 26.98 | 26.84 | 26.86 | 8,506 | +0.08(+0.30%) |
Mar 28, 2014 | 26.79 | 26.92 | 26.78 | 26.78 | 0 | -0.05(-0.19%) |
Mar 27, 2014 | 26.94 | 26.99 | 26.81 | 26.83 | 6,648 | +0.60(+2.29%) |
Mar 26, 2014 | 26.33 | 26.54 | 26.23 | 26.23 | 17,163 | -0.12(-0.44%) |
Mar 25, 2014 | 26.40 | 26.40 | 26.29 | 26.35 | 8,368 | +0.62(+2.39%) |
Mar 24, 2014 | 25.94 | 25.94 | 25.57 | 25.73 | 14,311 | -0.25(-0.96%) |
Mar 21, 2014 | 26.06 | 26.20 | 25.98 | 25.98 | 7,626 | -0.09(-0.35%) |
Mar 20, 2014 | 25.91 | 26.07 | 25.91 | 26.07 | 11,318 | -0.56(-2.10%) |
Mar 19, 2014 | 26.72 | 26.72 | 26.44 | 26.63 | 15,126 | -0.34(-1.26%) |
Mar 18, 2014 | 26.83 | 26.98 | 26.83 | 26.97 | 10,068 | -0.34(-1.24%) |
Mar 17, 2014 | 27.15 | 27.31 | 27.13 | 27.31 | 56,184 | +0.64(+2.40%) |
Mar 14, 2014 | 26.79 | 26.88 | 26.50 | 26.67 | 0 | -0.66(-2.41%) |
Mar 13, 2014 | 27.75 | 27.75 | 27.19 | 27.33 | 9,456 | -0.36(-1.30%) |
Mar 12, 2014 | 27.78 | 28.00 | 27.69 | 27.69 | 3,973 | -0.48(-1.70%) |
Mar 11, 2014 | 28.25 | 28.33 | 28.17 | 28.17 | 8,813 | -0.08(-0.28%) |
Mar 10, 2014 | 28.20 | 28.41 | 28.19 | 28.25 | 17,015 | -0.48(-1.67%) |
Mar 07, 2014 | 28.86 | 28.90 | 28.59 | 28.73 | 0 | -0.48(-1.64%) |
Mar 06, 2014 | 29.21 | 29.24 | 29.16 | 29.21 | 7,700 | +0.71(+2.49%) |
Mar 05, 2014 | 28.50 | 28.65 | 28.50 | 28.50 | 2,881 | -0.37(-1.28%) |
Mar 04, 2014 | 28.77 | 28.95 | 28.77 | 28.87 | 16,724 | +1.38(+5.02%) |
Mar 03, 2014 | 27.86 | 27.86 | 27.42 | 27.49 | 7,248 | -1.21(-4.22%) |
Feb 28, 2014 | 28.75 | 28.86 | 28.57 | 28.70 | 0 | +0.10(+0.35%) |
Feb 27, 2014 | 28.58 | 28.65 | 28.50 | 28.60 | 5,046 | -0.30(-1.04%) |
Feb 26, 2014 | 28.93 | 29.00 | 28.85 | 28.90 | 5,562 | -0.15(-0.50%) |
Feb 25, 2014 | 29.03 | 29.09 | 29.03 | 29.05 | 79,818 | -0.24(-0.84%) |
Feb 24, 2014 | 29.26 | 29.39 | 28.70 | 29.29 | 9,057 | +0.59(+2.07%) |
Feb 21, 2014 | 28.69 | 28.85 | 28.66 | 28.70 | 0 | +0.43(+1.51%) |
Feb 20, 2014 | 28.21 | 28.27 | 28.18 | 28.27 | 6,225 | -0.07(-0.25%) |
Feb 19, 2014 | 28.47 | 28.54 | 28.27 | 28.34 | 8,504 | +0.17(+0.60%) |
Feb 18, 2014 | 28.07 | 28.18 | 28.04 | 28.17 | 15,612 | +0.23(+0.82%) |
Feb 14, 2014 | 27.94 | 27.94 | 27.94 | 0 | -0.30(-1.06%) | |
Feb 13, 2014 | 28.11 | 28.26 | 27.77 | 28.24 | 11,369 | -0.23(-0.81%) |
Feb 12, 2014 | 28.62 | 28.62 | 28.47 | 28.47 | 8,827 | -0.02(-0.07%) |
Feb 11, 2014 | 28.23 | 28.49 | 28.20 | 28.49 | 13,989 | +0.47(+1.68%) |
Feb 10, 2014 | 28.00 | 28.07 | 27.96 | 28.02 | 20,374 | -0.07(-0.25%) |
Feb 07, 2014 | 27.90 | 28.09 | 27.78 | 28.09 | 0 | -0.09(-0.32%) |
Feb 06, 2014 | 27.98 | 28.18 | 27.97 | 28.18 | 9,299 | +0.49(+1.77%) |
Feb 05, 2014 | 27.67 | 27.81 | 27.53 | 27.69 | 11,818 | +0.18(+0.64%) |
Feb 04, 2014 | 27.22 | 27.55 | 27.16 | 27.52 | 70,690 | -1.12(-3.91%) |
Feb 03, 2014 | 29.37 | 29.40 | 28.59 | 28.64 | 46,252 | -0.50(-1.73%) |
Jan 31, 2014 | 29.48 | 29.49 | 29.01 | 29.14 | 0 | -0.36(-1.22%) |
Jan 30, 2014 | 28.87 | 29.50 | 28.87 | 29.50 | 13,186 | +0.70(+2.43%) |
Jan 29, 2014 | 29.00 | 29.42 | 28.72 | 28.80 | 103,630 | -0.83(-2.80%) |
Jan 28, 2014 | 29.42 | 29.64 | 29.42 | 29.63 | 22,968 | +1.02(+3.58%) |
Jan 27, 2014 | 28.75 | 28.75 | 28.35 | 28.61 | 23,225 | -0.34(-1.19%) |
Jan 24, 2014 | 29.05 | 29.37 | 28.77 | 28.95 | 0 | -0.85(-2.85%) |
Jan 23, 2014 | 29.80 | 30.06 | 29.54 | 29.80 | 28,943 | +0.41(+1.40%) |
Jan 22, 2014 | 29.21 | 29.44 | 29.08 | 29.39 | 76,951 | +0.12(+0.41%) |
Jan 21, 2014 | 29.25 | 29.36 | 29.13 | 29.27 | 27,123 | +0.17(+0.58%) |
Jan 17, 2014 | 29.10 | 29.10 | 29.10 | 0 | +0.06(+0.21%) | |
Jan 16, 2014 | 29.05 | 29.07 | 28.88 | 29.04 | 14,496 | -0.11(-0.38%) |
Jan 15, 2014 | 28.97 | 29.15 | 28.98 | 29.15 | 16,579 | +0.18(+0.62%) |
Jan 14, 2014 | 28.72 | 28.97 | 28.71 | 28.97 | 68,529 | +0.04(+0.16%) |
Jan 13, 2014 | 29.39 | 29.39 | 28.86 | 28.93 | 73,702 | -0.22(-0.77%) |
Jan 10, 2014 | 29.20 | 29.27 | 29.08 | 29.15 | 150,483 | -0.19(-0.65%) |
Jan 09, 2014 | 29.34 | 29.49 | 29.22 | 29.34 | 52,698 | +1.26(+4.49%) |
Jan 08, 2014 | 28.17 | 28.17 | 27.98 | 28.08 | 143,923 | +0.23(+0.83%) |
Jan 07, 2014 | 27.65 | 27.85 | 27.65 | 27.85 | 85,896 | +0.03(+0.11%) |
Jan 06, 2014 | 28.00 | 28.08 | 27.74 | 27.82 | 325,916 | -0.26(-0.93%) |
Jan 03, 2014 | 28.25 | 28.25 | 28.05 | 28.08 | 19,504 | -0.07(-0.25%) |
Jan 02, 2014 | 28.24 | 28.27 | 28.15 | 28.15 | 6,576 | -0.30(-1.07%) |
Dec 31, 2013 | 28.45 | 28.45 | 28.45 | 0 | +0.00(+0.01%) | |
Dec 30, 2013 | 28.22 | 28.50 | 28.20 | 28.45 | 7,213 | +0.32(+1.14%) |
Dec 27, 2013 | 27.92 | 28.16 | 27.92 | 28.13 | 8,576 | +0.45(+1.63%) |
Dec 26, 2013 | 27.76 | 27.80 | 27.68 | 27.68 | 12,568 | +0.40(+1.47%) |
Dec 24, 2013 | 27.42 | 27.42 | 27.20 | 27.28 | 0 | -0.45(-1.62%) |
Dec 23, 2013 | 27.65 | 27.77 | 27.65 | 27.73 | 34,088 | +0.08(+0.29%) |
Dec 20, 2013 | 27.65 | 27.65 | 27.51 | 27.65 | 61,622 | +0.52(+1.92%) |
Dec 19, 2013 | 27.32 | 27.32 | 27.12 | 27.13 | 27,989 | -0.50(-1.81%) |
Dec 18, 2013 | 27.40 | 27.64 | 27.03 | 27.63 | 72,019 | +0.61(+2.26%) |
Dec 17, 2013 | 27.09 | 27.09 | 26.87 | 27.02 | 36,234 | -0.15(-0.55%) |
Dec 16, 2013 | 27.05 | 27.23 | 27.05 | 27.17 | 64,103 | +0.21(+0.78%) |
Dec 13, 2013 | 26.92 | 27.01 | 26.89 | 26.96 | 0 | -0.18(-0.66%) |
Dec 12, 2013 | 27.04 | 27.21 | 27.03 | 27.14 | 22,565 | -0.48(-1.74%) |
Dec 11, 2013 | 27.98 | 27.98 | 27.54 | 27.62 | 10,452 | -0.20(-0.72%) |
Dec 10, 2013 | 27.69 | 28.03 | 27.55 | 27.82 | 21,209 | -0.47(-1.66%) |
Dec 09, 2013 | 28.37 | 28.37 | 28.25 | 28.29 | 33,193 | +0.04(+0.14%) |
Dec 06, 2013 | 27.76 | 28.25 | 27.76 | 28.25 | 21,260 | +1.46(+5.45%) |
Dec 05, 2013 | 26.91 | 26.94 | 26.78 | 26.79 | 12,537 | -0.32(-1.18%) |
Dec 04, 2013 | 27.07 | 27.17 | 26.92 | 27.11 | 16,484 | -0.21(-0.77%) |
Dec 03, 2013 | 27.35 | 27.46 | 27.28 | 27.32 | 28,453 | +0.23(+0.85%) |
Dec 02, 2013 | 27.13 | 27.13 | 27.01 | 27.09 | 104,320 | -0.30(-1.10%) |
Nov 29, 2013 | 27.32 | 27.44 | 27.32 | 27.39 | 5,103 | +0.09(+0.33%) |
Nov 27, 2013 | 27.31 | 27.34 | 27.25 | 27.30 | 10,539 | -0.20(-0.73%) |
Nov 26, 2013 | 27.49 | 27.57 | 27.44 | 27.50 | 15,764 | +0.95(+3.58%) |
Nov 25, 2013 | 26.43 | 26.65 | 26.42 | 26.55 | 61,781 | +0.57(+2.19%) |
Nov 22, 2013 | 25.94 | 25.98 | 25.84 | 25.98 | 11,031 | +0.01(+0.04%) |
Nov 21, 2013 | 25.87 | 25.97 | 25.87 | 25.97 | 5,545 | +0.32(+1.26%) |
Nov 20, 2013 | 25.53 | 25.71 | 25.53 | 25.65 | 11,523 | +0.29(+1.14%) |
Nov 19, 2013 | 25.24 | 25.36 | 25.24 | 25.36 | 10,350 | -0.14(-0.55%) |
Nov 18, 2013 | 25.78 | 25.78 | 25.50 | 25.50 | 14,668 | -0.08(-0.31%) |
Nov 15, 2013 | 25.45 | 25.60 | 25.45 | 25.58 | 12,831 | +0.30(+1.19%) |
Nov 14, 2013 | 25.00 | 25.35 | 25.00 | 25.28 | 17,596 | +0.58(+2.35%) |
Nov 12, 2013 | 24.65 | 24.72 | 24.61 | 24.70 | 15,480 | +0.03(+0.12%) |
Nov 11, 2013 | 24.59 | 24.80 | 24.59 | 24.67 | 10,712 | +0.19(+0.79%) |
Nov 08, 2013 | 24.34 | 24.53 | 24.24 | 24.48 | 23,149 | +0.18(+0.72%) |
Nov 07, 2013 | 24.28 | 24.89 | 24.04 | 24.30 | 4,376 | -0.73(-2.92%) |
Nov 06, 2013 | 24.89 | 25.07 | 24.89 | 25.03 | 21,257 | +0.47(+1.92%) |
Nov 05, 2013 | 24.56 | 24.60 | 24.51 | 24.56 | 6,832 | +0.09(+0.36%) |
Nov 04, 2013 | 24.49 | 24.49 | 24.36 | 24.47 | 11,572 | +0.08(+0.33%) |
Nov 01, 2013 | 24.49 | 24.49 | 24.26 | 24.39 | 14,416 | -0.09(-0.37%) |
Oct 31, 2013 | 24.48 | 24.49 | 24.31 | 24.48 | 9,008 | +0.51(+2.13%) |
Oct 30, 2013 | 23.78 | 23.97 | 23.66 | 23.97 | 3,345 | +0.49(+2.09%) |
Oct 29, 2013 | 23.49 | 23.55 | 23.44 | 23.48 | 11,490 | +0.22(+0.95%) |
Oct 28, 2013 | 23.51 | 23.51 | 23.26 | 23.26 | 37,561 | +0.05(+0.23%) |
Oct 25, 2013 | 23.30 | 23.31 | 23.15 | 23.21 | 7,764 | -0.59(-2.48%) |
Oct 24, 2013 | 23.81 | 23.85 | 23.74 | 23.80 | 10,564 | +0.30(+1.26%) |
Oct 23, 2013 | 23.63 | 23.64 | 23.37 | 23.50 | 19,105 | -0.69(-2.85%) |
Oct 22, 2013 | 24.13 | 24.19 | 24.10 | 24.19 | 11,526 | +0.07(+0.29%) |
Oct 21, 2013 | 24.20 | 24.20 | 24.02 | 24.12 | 8,662 | -0.23(-0.94%) |
Oct 18, 2013 | 24.25 | 24.35 | 24.25 | 24.35 | 7,404 | +0.25(+1.04%) |
Oct 17, 2013 | 23.97 | 24.11 | 23.97 | 24.10 | 12,911 | +0.38(+1.60%) |
Oct 16, 2013 | 23.64 | 23.72 | 23.61 | 23.72 | 17,245 | +0.35(+1.50%) |
Oct 15, 2013 | 23.43 | 23.54 | 23.33 | 23.37 | 41,493 | -0.62(-2.58%) |
Oct 14, 2013 | 23.81 | 24.08 | 23.72 | 23.99 | 23,929 | +0.09(+0.38%) |
Oct 11, 2013 | 23.75 | 23.93 | 23.75 | 23.90 | 6,786 | +0.20(+0.84%) |
Oct 10, 2013 | 23.64 | 23.70 | 23.50 | 23.70 | 8,469 | +0.03(+0.13%) |
Oct 09, 2013 | 23.46 | 23.71 | 23.46 | 23.67 | 28,381 | +0.47(+2.03%) |
Oct 08, 2013 | 23.25 | 23.26 | 23.10 | 23.20 | 10,301 | +0.16(+0.69%) |
Oct 07, 2013 | 22.97 | 23.10 | 22.88 | 23.04 | 21,969 | -0.20(-0.84%) |
Oct 04, 2013 | 23.06 | 23.24 | 22.99 | 23.24 | 14,564 | +0.10(+0.43%) |
Oct 03, 2013 | 23.13 | 23.16 | 23.03 | 23.14 | 8,876 | -0.51(-2.17%) |
Oct 02, 2013 | 23.72 | 23.72 | 23.57 | 23.65 | 16,179 | -0.45(-1.87%) |
Oct 01, 2013 | 24.13 | 24.21 | 24.05 | 24.10 | 9,321 | -0.22(-0.90%) |
Sep 27, 2013 | 24.39 | 24.39 | 24.21 | 24.32 | 17,982 | +0.33(+1.38%) |
Sep 26, 2013 | 23.96 | 24.10 | 23.94 | 23.99 | 8,951 | +0.26(+1.10%) |
Sep 25, 2013 | 23.75 | 23.83 | 23.66 | 23.73 | 25,581 | -0.39(-1.62%) |
Sep 24, 2013 | 24.30 | 24.30 | 24.06 | 24.12 | 26,160 | +0.27(+1.13%) |
Sep 23, 2013 | 24.10 | 24.10 | 23.80 | 23.85 | 11,848 | +0.03(+0.13%) |
Sep 20, 2013 | 23.87 | 23.98 | 23.82 | 23.82 | 17,179 | -0.35(-1.45%) |
Sep 19, 2013 | 24.26 | 24.30 | 24.07 | 24.17 | 48,331 | -0.18(-0.74%) |
Sep 18, 2013 | 23.61 | 24.35 | 23.53 | 24.35 | 22,128 | +0.61(+2.57%) |
Sep 17, 2013 | 23.69 | 23.80 | 23.53 | 23.74 | 34,255 | +0.49(+2.11%) |
Sep 16, 2013 | 22.92 | 23.40 | 23.22 | 23.25 | 7,575 | +0.33(+1.44%) |
Sep 13, 2013 | 23.15 | 23.16 | 22.90 | 22.92 | 23,106 | +0.20(+0.88%) |
Sep 12, 2013 | 22.82 | 22.86 | 22.72 | 22.72 | 8,030 | -0.07(-0.32%) |
Sep 11, 2013 | 22.53 | 22.82 | 22.53 | 22.79 | 4,873 | -0.04(-0.16%) |
Sep 10, 2013 | 22.89 | 22.89 | 22.74 | 22.83 | 3,307 | -0.15(-0.65%) |
Sep 09, 2013 | 22.75 | 22.98 | 22.75 | 22.98 | 57,909 | +0.63(+2.82%) |
Sep 06, 2013 | 22.34 | 22.48 | 22.30 | 22.35 | 29,052 | +0.06(+0.27%) |
Sep 05, 2013 | 22.25 | 22.39 | 22.25 | 22.29 | 10,433 | -0.27(-1.17%) |
Sep 04, 2013 | 22.47 | 22.61 | 22.42 | 22.55 | 6,248 | +0.38(+1.73%) |
Sep 03, 2013 | 22.33 | 22.49 | 22.10 | 22.17 | 5,602 | +0.48(+2.22%) |
Aug 30, 2013 | 21.75 | 21.79 | 21.69 | 21.69 | 3,848 | -0.51(-2.30%) |
Aug 29, 2013 | 22.27 | 22.38 | 22.20 | 22.20 | 3,699 | +0.01(+0.05%) |
Aug 28, 2013 | 22.04 | 22.20 | 22.03 | 22.19 | 6,888 | +0.09(+0.41%) |
Aug 27, 2013 | 22.41 | 22.42 | 22.10 | 22.10 | 6,143 | -0.17(-0.76%) |
Aug 26, 2013 | 22.36 | 22.47 | 22.27 | 22.27 | 18,167 | -0.16(-0.71%) |
Aug 23, 2013 | 22.37 | 22.49 | 22.33 | 22.43 | 11,734 | +0.42(+1.91%) |
Aug 22, 2013 | 21.94 | 22.01 | 21.92 | 22.01 | 12,614 | +0.23(+1.06%) |
Aug 21, 2013 | 21.86 | 21.97 | 21.62 | 21.78 | 6,145 | -0.28(-1.27%) |
Aug 20, 2013 | 22.06 | 22.23 | 22.06 | 22.06 | 4,143 | -0.41(-1.82%) |
Aug 19, 2013 | 22.64 | 22.65 | 22.45 | 22.47 | 5,993 | +0.16(+0.72%) |
Aug 16, 2013 | 22.42 | 22.42 | 22.25 | 22.31 | 8,672 | -0.00(-0.00%) |
Aug 15, 2013 | 22.37 | 22.44 | 22.25 | 22.31 | 13,830 | -0.34(-1.50%) |
Aug 14, 2013 | 22.77 | 22.80 | 22.64 | 22.65 | 6,306 | -0.05(-0.22%) |
Aug 13, 2013 | 22.61 | 22.70 | 22.37 | 22.70 | 26,129 | -0.29(-1.26%) |
Aug 12, 2013 | 23.00 | 23.12 | 22.86 | 22.99 | 15,855 | +0.56(+2.50%) |
Aug 09, 2013 | 22.48 | 22.48 | 22.29 | 22.43 | 5,502 | +0.01(+0.04%) |
Aug 08, 2013 | 22.47 | 22.52 | 22.25 | 22.42 | 4,996 | -0.15(-0.66%) |
Aug 07, 2013 | 22.74 | 22.74 | 22.57 | 22.57 | 9,543 | -0.36(-1.57%) |
Aug 06, 2013 | 23.21 | 23.21 | 22.87 | 22.93 | 8,940 | +0.17(+0.75%) |
Aug 05, 2013 | 22.70 | 22.83 | 22.70 | 22.76 | 8,842 | +0.10(+0.44%) |
Aug 02, 2013 | 22.55 | 22.77 | 22.50 | 22.66 | 19,673 | +0.47(+2.12%) |
Aug 01, 2013 | 22.25 | 22.37 | 22.19 | 22.19 | 23,211 | +0.46(+2.12%) |
Jul 31, 2013 | 21.80 | 21.85 | 21.72 | 21.73 | 9,741 | -0.44(-1.98%) |
Jul 30, 2013 | 22.51 | 22.51 | 22.17 | 22.17 | 19,354 | +0.34(+1.56%) |
Jul 29, 2013 | 22.07 | 22.14 | 21.78 | 21.83 | 12,607 | -0.44(-1.98%) |
Jul 26, 2013 | 22.64 | 22.69 | 22.22 | 22.27 | 11,005 | -0.81(-3.52%) |
Jul 25, 2013 | 23.25 | 23.25 | 22.78 | 23.08 | 69,773 | -0.51(-2.15%) |
Jul 24, 2013 | 23.75 | 23.81 | 23.56 | 23.59 | 10,861 | -0.25(-1.05%) |
Jul 23, 2013 | 23.81 | 23.86 | 23.81 | 23.84 | 6,110 | -0.10(-0.43%) |
Jul 22, 2013 | 23.94 | 23.95 | 23.91 | 23.94 | 13,413 | +0.11(+0.48%) |
Jul 19, 2013 | 23.88 | 23.88 | 23.75 | 23.83 | 5,105 | -0.60(-2.46%) |
Jul 18, 2013 | 24.53 | 24.53 | 24.34 | 24.43 | 10,108 | +0.63(+2.65%) |
Jul 17, 2013 | 23.80 | 23.92 | 23.64 | 23.80 | 11,722 | +0.15(+0.63%) |
Jul 16, 2013 | 23.71 | 23.93 | 23.64 | 23.65 | 13,452 | -0.13(-0.55%) |
Jul 15, 2013 | 23.80 | 23.87 | 23.77 | 23.78 | 10,278 | +0.14(+0.59%) |
Jul 12, 2013 | 23.77 | 23.90 | 23.50 | 23.64 | 18,866 | +0.39(+1.68%) |
Jul 11, 2013 | 23.10 | 23.25 | 23.05 | 23.25 | 15,431 | +0.29(+1.26%) |
Jul 10, 2013 | 22.97 | 22.97 | 22.82 | 22.96 | 14,214 | +0.14(+0.61%) |
Jul 09, 2013 | 22.78 | 22.85 | 22.69 | 22.82 | 15,785 | +0.25(+1.11%) |
Jul 08, 2013 | 22.55 | 22.65 | 22.39 | 22.57 | 19,622 | -0.43(-1.87%) |
Jul 05, 2013 | 22.96 | 23.06 | 22.80 | 23.00 | 13,992 | +0.43(+1.91%) |
Jul 03, 2013 | 22.49 | 22.73 | 22.49 | 22.57 | 3,851 | +0.32(+1.44%) |
Jul 02, 2013 | 22.49 | 22.58 | 22.15 | 22.25 | 59,188 | -0.24(-1.07%) |
Jul 01, 2013 | 22.48 | 22.56 | 22.46 | 22.49 | 12,892 | +0.49(+2.23%) |
Jun 28, 2013 | 21.94 | 22.06 | 21.87 | 22.00 | 7,539 | +0.12(+0.55%) |
Jun 27, 2013 | 21.73 | 21.99 | 21.73 | 21.88 | 7,955 | +0.28(+1.30%) |
Jun 26, 2013 | 21.64 | 21.65 | 21.41 | 21.60 | 12,805 | -0.13(-0.60%) |
Jun 25, 2013 | 21.51 | 21.79 | 21.51 | 21.73 | 7,953 | +0.36(+1.68%) |
Jun 24, 2013 | 21.41 | 21.53 | 21.13 | 21.37 | 23,796 | -0.62(-2.82%) |
Jun 21, 2013 | 21.90 | 21.99 | 21.57 | 21.99 | 10,480 | +0.92(+4.37%) |
Jun 20, 2013 | 21.26 | 21.40 | 21.01 | 21.07 | 33,921 | -0.64(-2.95%) |
Jun 19, 2013 | 22.09 | 22.16 | 21.71 | 21.71 | 17,731 | -0.24(-1.09%) |
Jun 18, 2013 | 21.82 | 22.09 | 21.82 | 21.95 | 35,101 | +0.57(+2.67%) |
Jun 17, 2013 | 21.69 | 21.71 | 21.33 | 21.38 | 19,975 | +1.09(+5.37%) |
Jun 14, 2013 | 20.50 | 20.70 | 20.27 | 20.29 | 32,185 | -1.03(-4.83%) |
Jun 13, 2013 | 20.95 | 21.32 | 20.92 | 21.32 | 8,870 | +0.37(+1.77%) |
Jun 12, 2013 | 21.38 | 21.38 | 20.91 | 20.95 | 7,847 | -0.05(-0.24%) |
Jun 11, 2013 | 21.11 | 21.20 | 21.00 | 21.00 | 9,869 | -0.07(-0.33%) |
Jun 10, 2013 | 21.00 | 21.10 | 20.96 | 21.07 | 18,241 | +0.37(+1.79%) |
Jun 07, 2013 | 20.22 | 20.70 | 20.10 | 20.70 | 24,923 | +0.87(+4.39%) |
Jun 06, 2013 | 19.73 | 19.90 | 19.50 | 19.83 | 34,681 | -0.28(-1.39%) |
Jun 05, 2013 | 20.22 | 20.30 | 20.09 | 20.11 | 33,043 | -0.76(-3.64%) |
Jun 04, 2013 | 20.75 | 20.95 | 20.70 | 20.87 | 34,597 | +0.52(+2.57%) |
Jun 03, 2013 | 20.36 | 20.41 | 20.09 | 20.35 | 17,899 | -0.52(-2.50%) |
May 31, 2013 | 21.21 | 21.21 | 20.85 | 20.87 | 22,765 | -0.50(-2.34%) |
May 30, 2013 | 21.36 | 21.43 | 21.28 | 21.37 | 38,292 | +0.08(+0.38%) |
May 29, 2013 | 21.49 | 21.49 | 21.06 | 21.29 | 19,152 | -0.61(-2.77%) |
May 28, 2013 | 21.82 | 21.99 | 21.70 | 21.90 | 17,103 | -0.54(-2.42%) |
May 24, 2013 | 22.57 | 22.57 | 22.26 | 22.44 | 21,926 | -0.63(-2.73%) |
May 23, 2013 | 22.77 | 23.28 | 22.54 | 23.07 | 28,714 | -0.68(-2.86%) |
May 22, 2013 | 24.17 | 24.25 | 23.65 | 23.75 | 1,038,763 | -0.35(-1.45%) |
May 21, 2013 | 24.20 | 24.20 | 24.03 | 24.10 | 8,136 | -0.07(-0.29%) |
May 20, 2013 | 24.19 | 24.25 | 24.15 | 24.17 | 16,327 | +0.03(+0.12%) |
May 17, 2013 | 23.96 | 24.18 | 23.96 | 24.14 | 11,426 | +0.13(+0.54%) |
May 16, 2013 | 24.20 | 24.22 | 24.00 | 24.01 | 32,734 | -0.47(-1.92%) |
May 15, 2013 | 24.41 | 24.48 | 24.36 | 24.48 | 22,522 | +0.05(+0.20%) |
May 13, 2013 | 24.44 | 24.68 | 24.43 | 24.43 | 7,883 | +0.61(+2.56%) |
May 10, 2013 | 23.75 | 23.84 | 23.67 | 23.82 | 16,223 | +0.17(+0.72%) |
May 09, 2013 | 23.39 | 23.68 | 23.39 | 23.65 | 19,041 | -0.35(-1.46%) |
May 08, 2013 | 23.92 | 24.00 | 23.92 | 24.00 | 19,912 | +2.47(+11.47%) |
May 07, 2013 | 21.47 | 21.61 | 21.47 | 21.53 | 115,960 | +0.26(+1.22%) |
May 06, 2013 | 21.21 | 21.30 | 21.21 | 21.27 | 16,443 | -0.03(-0.14%) |
May 03, 2013 | 21.17 | 21.37 | 21.12 | 21.30 | 44,052 | +0.18(+0.85%) |
May 02, 2013 | 21.04 | 21.18 | 21.04 | 21.12 | 15,207 | -0.58(-2.67%) |