Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.18 | 30.49 | 29.80 | 30.46 | 420,262 | +0.27(+0.88%) |
Apr 29, 2014 | 30.40 | 30.40 | 30.00 | 30.19 | 291,215 | +0.01(+0.03%) |
Apr 28, 2014 | 31.01 | 31.14 | 29.85 | 30.18 | 588,636 | -0.76(-2.47%) |
Apr 25, 2014 | 31.31 | 31.48 | 30.89 | 30.95 | 545,924 | -0.38(-1.23%) |
Apr 24, 2014 | 31.38 | 31.56 | 30.82 | 31.33 | 390,844 | +0.10(+0.33%) |
Apr 23, 2014 | 31.50 | 31.64 | 31.07 | 31.23 | 436,318 | -0.34(-1.09%) |
Apr 22, 2014 | 31.64 | 32.17 | 31.40 | 31.57 | 501,004 | +0.06(+0.19%) |
Apr 21, 2014 | 31.72 | 31.86 | 31.10 | 31.51 | 390,979 | -0.07(-0.23%) |
Apr 17, 2014 | 31.45 | 31.58 | 31.58 | 31.58 | 384,031 | +0.13(+0.40%) |
Apr 16, 2014 | 31.26 | 31.48 | 30.60 | 31.46 | 420,647 | +0.50(+1.62%) |
Apr 15, 2014 | 30.81 | 31.17 | 30.05 | 30.96 | 401,861 | +0.33(+1.09%) |
Apr 14, 2014 | 30.83 | 31.18 | 30.22 | 30.62 | 385,057 | +0.19(+0.64%) |
Apr 11, 2014 | 31.06 | 31.24 | 30.36 | 30.43 | 379,638 | -1.06(-3.37%) |
Apr 10, 2014 | 32.53 | 32.53 | 31.00 | 31.49 | 558,560 | -1.02(-3.14%) |
Apr 09, 2014 | 32.55 | 32.71 | 31.91 | 32.51 | 448,766 | +0.09(+0.28%) |
Apr 08, 2014 | 34.17 | 34.54 | 32.36 | 32.42 | 1,019,537 | -1.80(-5.27%) |
Apr 07, 2014 | 34.47 | 34.99 | 34.06 | 34.22 | 1,062,364 | -0.56(-1.60%) |
Apr 04, 2014 | 34.13 | 35.91 | 33.45 | 34.78 | 2,393,264 | +6.56(+23.26%) |
Apr 03, 2014 | 28.63 | 28.78 | 27.94 | 28.22 | 431,380 | -0.44(-1.53%) |
Apr 02, 2014 | 27.97 | 28.73 | 27.82 | 28.66 | 389,053 | +0.76(+2.74%) |
Apr 01, 2014 | 27.35 | 27.90 | 27.35 | 27.89 | 506,545 | +0.49(+1.80%) |
Mar 31, 2014 | 26.76 | 27.49 | 26.57 | 27.40 | 372,364 | +0.86(+3.25%) |
Mar 28, 2014 | 26.63 | 27.36 | 26.50 | 26.54 | 347,287 | -0.07(-0.25%) |
Mar 27, 2014 | 27.15 | 27.49 | 26.43 | 26.60 | 343,663 | -0.45(-1.65%) |
Mar 26, 2014 | 27.97 | 28.31 | 27.04 | 27.05 | 572,983 | -0.71(-2.56%) |
Mar 25, 2014 | 27.76 | 27.95 | 27.44 | 27.76 | 247,505 | +0.22(+0.79%) |
Mar 24, 2014 | 27.86 | 27.97 | 27.17 | 27.54 | 415,658 | -0.23(-0.83%) |
Mar 21, 2014 | 28.29 | 28.63 | 27.77 | 27.77 | 620,943 | -0.40(-1.41%) |
Mar 20, 2014 | 28.04 | 28.37 | 27.93 | 28.17 | 200,216 | +0.09(+0.32%) |
Mar 19, 2014 | 28.57 | 28.70 | 27.84 | 28.08 | 286,683 | -0.50(-1.74%) |
Mar 18, 2014 | 27.86 | 28.62 | 27.73 | 28.58 | 355,702 | +0.85(+3.05%) |
Mar 17, 2014 | 27.31 | 27.81 | 27.24 | 27.73 | 433,095 | +0.56(+2.05%) |
Mar 14, 2014 | 26.91 | 27.25 | 26.89 | 27.18 | 278,000 | +0.22(+0.82%) |
Mar 13, 2014 | 27.32 | 27.65 | 26.77 | 26.96 | 314,127 | -0.39(-1.42%) |
Mar 12, 2014 | 27.19 | 27.36 | 26.82 | 27.34 | 314,193 | +0.04(+0.15%) |
Mar 11, 2014 | 27.91 | 28.03 | 27.18 | 27.30 | 343,920 | -0.53(-1.90%) |
Mar 10, 2014 | 27.64 | 27.98 | 27.52 | 27.83 | 333,127 | +0.19(+0.70%) |
Mar 07, 2014 | 27.80 | 28.02 | 27.35 | 27.64 | 438,114 | +0.06(+0.21%) |
Mar 06, 2014 | 27.56 | 27.65 | 27.36 | 27.58 | 344,199 | +0.12(+0.44%) |
Mar 05, 2014 | 27.22 | 27.62 | 27.20 | 27.46 | 368,369 | +0.19(+0.70%) |
Mar 04, 2014 | 26.42 | 27.50 | 26.28 | 27.27 | 545,510 | +1.23(+4.74%) |
Mar 03, 2014 | 26.52 | 26.78 | 25.99 | 26.03 | 439,594 | -0.85(-3.18%) |
Feb 28, 2014 | 27.11 | 27.22 | 26.65 | 26.89 | 251,607 | -0.17(-0.63%) |
Feb 27, 2014 | 26.79 | 27.17 | 26.51 | 27.06 | 267,397 | +0.19(+0.72%) |
Feb 26, 2014 | 26.73 | 27.26 | 26.68 | 26.87 | 173,847 | +0.15(+0.58%) |
Feb 25, 2014 | 26.87 | 27.05 | 26.71 | 26.71 | 259,329 | -0.16(-0.59%) |
Feb 24, 2014 | 27.33 | 27.33 | 26.86 | 26.87 | 358,921 | -0.43(-1.57%) |
Feb 21, 2014 | 27.32 | 27.51 | 27.11 | 27.30 | 325,119 | +0.13(+0.47%) |
Feb 20, 2014 | 26.89 | 27.21 | 26.73 | 27.17 | 290,381 | +0.28(+1.06%) |
Feb 19, 2014 | 26.88 | 27.15 | 26.76 | 26.89 | 409,365 | -0.01(-0.03%) |
Feb 18, 2014 | 26.45 | 26.93 | 26.45 | 26.90 | 378,211 | +0.45(+1.69%) |
Feb 14, 2014 | 26.35 | 26.45 | 26.45 | 26.45 | 284,041 | +0.14(+0.53%) |
Feb 13, 2014 | 25.53 | 26.32 | 25.53 | 26.31 | 276,352 | +0.53(+2.05%) |
Feb 12, 2014 | 25.67 | 25.82 | 25.61 | 25.78 | 289,074 | +0.08(+0.32%) |
Feb 11, 2014 | 25.19 | 25.76 | 25.05 | 25.70 | 340,374 | +0.51(+2.01%) |
Feb 10, 2014 | 25.38 | 25.45 | 25.16 | 25.19 | 414,504 | -0.24(-0.92%) |
Feb 07, 2014 | 24.98 | 25.56 | 24.85 | 25.43 | 413,884 | +0.55(+2.22%) |
Feb 06, 2014 | 24.69 | 24.95 | 24.51 | 24.88 | 365,535 | +0.33(+1.36%) |
Feb 05, 2014 | 24.52 | 24.81 | 24.23 | 24.54 | 385,137 | -0.17(-0.70%) |
Feb 04, 2014 | 23.85 | 24.76 | 23.85 | 24.71 | 516,305 | +1.04(+4.41%) |
Feb 03, 2014 | 25.35 | 25.38 | 23.35 | 23.67 | 675,052 | -1.71(-6.75%) |
Jan 31, 2014 | 25.66 | 25.88 | 25.34 | 25.38 | 367,340 | -0.78(-2.97%) |
Jan 30, 2014 | 25.62 | 26.35 | 25.60 | 26.16 | 420,906 | +0.69(+2.70%) |
Jan 29, 2014 | 25.23 | 25.60 | 25.22 | 25.47 | 416,253 | +0.01(+0.05%) |
Jan 28, 2014 | 25.25 | 25.55 | 25.25 | 25.46 | 384,973 | +0.14(+0.57%) |
Jan 27, 2014 | 25.83 | 26.00 | 25.16 | 25.31 | 345,312 | -0.47(-1.84%) |
Jan 24, 2014 | 26.75 | 26.89 | 25.78 | 25.79 | 273,589 | -1.14(-4.23%) |
Jan 23, 2014 | 27.45 | 27.72 | 26.77 | 26.93 | 246,981 | -0.61(-2.22%) |
Jan 22, 2014 | 27.35 | 27.67 | 27.35 | 27.54 | 275,697 | +0.14(+0.51%) |
Jan 21, 2014 | 27.17 | 27.67 | 27.17 | 27.40 | 314,784 | +0.28(+1.02%) |
Jan 17, 2014 | 27.84 | 27.12 | 27.12 | 27.12 | 295,544 | -0.66(-2.36%) |
Jan 16, 2014 | 27.60 | 27.99 | 27.58 | 27.78 | 371,760 | +0.23(+0.82%) |
Jan 15, 2014 | 26.84 | 27.85 | 27.37 | 27.55 | 629,946 | +0.71(+2.64%) |
Jan 14, 2014 | 26.18 | 27.26 | 25.76 | 26.84 | 687,308 | +1.08(+4.19%) |
Jan 13, 2014 | 26.23 | 26.38 | 25.60 | 25.76 | 604,975 | -0.32(-1.21%) |
Jan 10, 2014 | 28.48 | 28.89 | 25.34 | 26.08 | 1,532,613 | -3.34(-11.34%) |
Jan 09, 2014 | 29.05 | 29.52 | 28.49 | 29.41 | 820,657 | +0.56(+1.93%) |
Jan 08, 2014 | 28.85 | 29.03 | 28.64 | 28.86 | 543,659 | -0.07(-0.23%) |
Jan 07, 2014 | 28.75 | 29.02 | 28.47 | 28.93 | 404,071 | +0.23(+0.80%) |
Jan 06, 2014 | 28.93 | 28.93 | 28.62 | 28.70 | 456,793 | -0.15(-0.53%) |
Jan 03, 2014 | 29.62 | 29.62 | 28.35 | 28.85 | 660,848 | -1.08(-3.62%) |
Jan 02, 2014 | 30.35 | 30.35 | 29.67 | 29.93 | 312,932 | -0.53(-1.75%) |
Dec 31, 2013 | 30.44 | 30.47 | 30.47 | 30.47 | 232,498 | +0.10(+0.33%) |
Dec 30, 2013 | 30.70 | 30.75 | 30.35 | 30.37 | 157,070 | -0.37(-1.19%) |
Dec 27, 2013 | 30.66 | 30.86 | 30.36 | 30.73 | 195,592 | +0.09(+0.29%) |
Dec 26, 2013 | 30.94 | 31.06 | 30.54 | 30.64 | 86,188 | -0.19(-0.62%) |
Dec 24, 2013 | 30.66 | 30.96 | 30.49 | 30.83 | 62,796 | +0.16(+0.53%) |
Dec 23, 2013 | 30.58 | 30.97 | 30.47 | 30.67 | 249,746 | +0.18(+0.59%) |
Dec 20, 2013 | 29.79 | 30.60 | 29.66 | 30.49 | 473,551 | +0.71(+2.38%) |
Dec 19, 2013 | 29.78 | 30.02 | 29.64 | 29.78 | 143,029 | -0.11(-0.38%) |
Dec 18, 2013 | 29.65 | 29.94 | 29.32 | 29.89 | 326,836 | +0.24(+0.82%) |
Dec 17, 2013 | 29.69 | 29.91 | 29.53 | 29.65 | 449,699 | +0.01(+0.03%) |
Dec 16, 2013 | 29.46 | 29.99 | 29.42 | 29.64 | 174,654 | +0.26(+0.89%) |
Dec 13, 2013 | 29.26 | 29.64 | 28.94 | 29.38 | 330,552 | +0.15(+0.53%) |
Dec 12, 2013 | 29.36 | 29.60 | 29.03 | 29.22 | 215,086 | -0.19(-0.63%) |
Dec 11, 2013 | 29.87 | 30.04 | 29.24 | 29.41 | 179,813 | -0.43(-1.42%) |
Dec 10, 2013 | 30.21 | 30.47 | 29.68 | 29.84 | 349,353 | -0.50(-1.64%) |
Dec 09, 2013 | 30.32 | 30.52 | 30.04 | 30.33 | 294,264 | -0.04(-0.12%) |
Dec 06, 2013 | 30.22 | 30.58 | 30.05 | 30.37 | 183,242 | +0.34(+1.14%) |
Dec 05, 2013 | 30.18 | 30.27 | 29.65 | 30.02 | 217,603 | -0.25(-0.82%) |
Dec 04, 2013 | 29.73 | 30.58 | 29.48 | 30.27 | 328,457 | +0.49(+1.65%) |
Dec 03, 2013 | 29.37 | 29.84 | 29.11 | 29.78 | 186,881 | +0.33(+1.12%) |
Dec 02, 2013 | 29.84 | 30.12 | 29.25 | 29.45 | 197,506 | -0.46(-1.53%) |
Nov 29, 2013 | 30.00 | 30.20 | 29.73 | 29.91 | 78,987 | +0.06(+0.21%) |
Nov 27, 2013 | 30.05 | 30.14 | 29.80 | 29.84 | 163,775 | -0.18(-0.60%) |
Nov 26, 2013 | 29.55 | 30.11 | 29.41 | 30.02 | 267,731 | +0.47(+1.58%) |
Nov 25, 2013 | 29.42 | 29.75 | 29.22 | 29.56 | 169,279 | +0.19(+0.63%) |
Nov 22, 2013 | 29.32 | 29.57 | 29.00 | 29.37 | 135,056 | +0.13(+0.45%) |
Nov 21, 2013 | 28.65 | 29.33 | 28.65 | 29.24 | 234,380 | +0.77(+2.70%) |
Nov 20, 2013 | 28.66 | 28.88 | 28.31 | 28.47 | 120,447 | -0.05(-0.17%) |
Nov 19, 2013 | 28.88 | 29.21 | 28.44 | 28.52 | 325,502 | -0.35(-1.21%) |
Nov 18, 2013 | 29.33 | 29.68 | 28.73 | 28.87 | 226,058 | -0.34(-1.18%) |
Nov 15, 2013 | 28.94 | 29.31 | 28.63 | 29.22 | 252,974 | +0.30(+1.05%) |
Nov 14, 2013 | 28.66 | 29.09 | 28.38 | 28.91 | 190,208 | +0.43(+1.52%) |
Nov 12, 2013 | 28.39 | 28.57 | 28.35 | 28.48 | 181,552 | +0.10(+0.35%) |
Nov 11, 2013 | 28.37 | 28.61 | 28.22 | 28.38 | 128,464 | +0.03(+0.10%) |
Nov 08, 2013 | 27.49 | 28.66 | 27.30 | 28.35 | 293,067 | +0.81(+2.95%) |
Nov 07, 2013 | 28.01 | 28.07 | 27.40 | 27.54 | 288,010 | -0.33(-1.18%) |
Nov 06, 2013 | 27.84 | 28.12 | 27.68 | 27.87 | 199,322 | +0.17(+0.60%) |
Nov 05, 2013 | 27.58 | 27.84 | 27.32 | 27.70 | 433,530 | -0.08(-0.28%) |
Nov 04, 2013 | 27.40 | 27.81 | 27.34 | 27.78 | 341,661 | +0.47(+1.72%) |
Nov 01, 2013 | 27.65 | 27.70 | 27.02 | 27.31 | 289,873 | -0.40(-1.45%) |
Oct 31, 2013 | 27.61 | 27.93 | 27.61 | 27.71 | 461,983 | +0.08(+0.29%) |
Oct 30, 2013 | 28.03 | 28.09 | 27.50 | 27.63 | 316,326 | -0.47(-1.69%) |
Oct 29, 2013 | 27.86 | 28.53 | 27.61 | 28.10 | 324,756 | +0.23(+0.81%) |
Oct 28, 2013 | 27.92 | 28.01 | 27.67 | 27.88 | 267,563 | -0.09(-0.31%) |
Oct 25, 2013 | 28.02 | 28.14 | 27.66 | 27.96 | 315,043 | +0.05(+0.18%) |
Oct 24, 2013 | 27.74 | 27.95 | 27.56 | 27.91 | 322,686 | +0.15(+0.54%) |
Oct 23, 2013 | 27.73 | 27.81 | 27.25 | 27.76 | 275,509 | -0.03(-0.10%) |
Oct 22, 2013 | 27.80 | 27.92 | 27.62 | 27.79 | 309,028 | +0.09(+0.33%) |
Oct 21, 2013 | 27.78 | 27.97 | 27.53 | 27.70 | 297,553 | -0.08(-0.29%) |
Oct 18, 2013 | 27.91 | 27.91 | 27.54 | 27.78 | 298,442 | +0.06(+0.21%) |
Oct 17, 2013 | 27.34 | 27.73 | 27.00 | 27.72 | 470,007 | +0.37(+1.34%) |
Oct 16, 2013 | 27.03 | 27.51 | 26.77 | 27.36 | 387,022 | +0.55(+2.06%) |
Oct 15, 2013 | 27.31 | 27.31 | 26.79 | 26.81 | 223,534 | -0.67(-2.45%) |
Oct 14, 2013 | 27.13 | 27.68 | 27.13 | 27.48 | 219,853 | +0.05(+0.20%) |
Oct 11, 2013 | 27.10 | 27.64 | 27.03 | 27.43 | 178,733 | +0.18(+0.65%) |
Oct 10, 2013 | 26.91 | 27.39 | 26.78 | 27.25 | 271,852 | +0.57(+2.13%) |
Oct 09, 2013 | 26.97 | 27.08 | 26.32 | 26.68 | 240,269 | -0.24(-0.91%) |
Oct 08, 2013 | 27.49 | 27.80 | 26.92 | 26.92 | 215,398 | -0.61(-2.23%) |
Oct 07, 2013 | 27.70 | 27.98 | 27.53 | 27.54 | 404,982 | -0.42(-1.52%) |
Oct 04, 2013 | 27.87 | 28.19 | 27.76 | 27.96 | 297,131 | +0.01(+0.05%) |
Oct 03, 2013 | 28.07 | 28.13 | 27.67 | 27.95 | 346,796 | -0.08(-0.29%) |
Oct 02, 2013 | 27.95 | 28.19 | 27.80 | 28.03 | 439,191 | -0.02(-0.06%) |
Oct 01, 2013 | 27.67 | 28.08 | 27.66 | 28.05 | 753,035 | +0.06(+0.23%) |
Sep 27, 2013 | 27.76 | 28.06 | 27.76 | 27.99 | 535,485 | +0.17(+0.62%) |
Sep 26, 2013 | 28.38 | 28.71 | 27.40 | 27.81 | 1,158,527 | -0.23(-0.82%) |
Sep 25, 2013 | 28.23 | 28.23 | 27.80 | 28.04 | 673,683 | -0.22(-0.78%) |
Sep 24, 2013 | 28.28 | 28.58 | 28.03 | 28.27 | 390,238 | -0.14(-0.48%) |
Sep 23, 2013 | 28.36 | 29.16 | 28.36 | 28.40 | 483,120 | -0.06(-0.21%) |
Sep 20, 2013 | 27.64 | 28.70 | 27.43 | 28.46 | 577,974 | +1.03(+3.76%) |
Sep 19, 2013 | 27.52 | 27.75 | 27.40 | 27.43 | 217,982 | -0.07(-0.26%) |
Sep 18, 2013 | 27.97 | 27.97 | 27.33 | 27.50 | 311,089 | +0.22(+0.81%) |
Sep 17, 2013 | 27.33 | 27.50 | 27.21 | 27.28 | 278,745 | +0.00(+0.02%) |
Sep 16, 2013 | 26.87 | 27.43 | 26.56 | 27.28 | 483,550 | +0.71(+2.69%) |
Sep 13, 2013 | 25.77 | 26.59 | 25.77 | 26.56 | 610,096 | +0.80(+3.09%) |
Sep 12, 2013 | 26.11 | 26.28 | 25.73 | 25.77 | 759,254 | -0.27(-1.02%) |
Sep 11, 2013 | 24.21 | 26.72 | 24.21 | 26.03 | 2,767,420 | +4.35(+20.05%) |
Sep 10, 2013 | 21.58 | 21.71 | 21.53 | 21.68 | 477,619 | +0.17(+0.78%) |
Sep 09, 2013 | 21.38 | 21.59 | 21.36 | 21.52 | 390,010 | +0.23(+1.06%) |
Sep 06, 2013 | 21.69 | 21.70 | 21.19 | 21.29 | 416,689 | -0.26(-1.20%) |
Sep 05, 2013 | 21.59 | 21.69 | 21.46 | 21.55 | 239,944 | +0.02(+0.10%) |
Sep 04, 2013 | 21.56 | 21.68 | 21.45 | 21.53 | 304,486 | -0.03(-0.15%) |
Sep 03, 2013 | 21.60 | 21.96 | 21.49 | 21.56 | 283,176 | +0.08(+0.38%) |
Aug 30, 2013 | 22.11 | 22.15 | 21.45 | 21.48 | 416,481 | -0.63(-2.84%) |
Aug 29, 2013 | 21.95 | 22.19 | 21.92 | 22.11 | 260,406 | +0.08(+0.37%) |
Aug 28, 2013 | 21.69 | 22.13 | 21.62 | 22.02 | 401,830 | +0.44(+2.05%) |
Aug 27, 2013 | 22.17 | 22.20 | 21.45 | 21.58 | 623,863 | -1.34(-5.84%) |
Aug 26, 2013 | 22.86 | 23.08 | 22.79 | 22.92 | 177,207 | +0.09(+0.42%) |
Aug 23, 2013 | 22.54 | 22.86 | 22.44 | 22.82 | 386,186 | +0.36(+1.61%) |
Aug 22, 2013 | 22.40 | 22.50 | 22.38 | 22.46 | 324,829 | +0.10(+0.47%) |
Aug 21, 2013 | 22.53 | 22.58 | 22.34 | 22.36 | 372,831 | -0.22(-0.96%) |
Aug 20, 2013 | 22.87 | 22.87 | 22.55 | 22.58 | 444,839 | -0.26(-1.15%) |
Aug 19, 2013 | 22.81 | 23.05 | 22.77 | 22.84 | 283,136 | -0.01(-0.04%) |
Aug 16, 2013 | 22.92 | 23.16 | 22.85 | 22.85 | 379,839 | -0.16(-0.69%) |
Aug 15, 2013 | 23.30 | 23.40 | 22.95 | 23.00 | 427,739 | -0.48(-2.04%) |
Aug 14, 2013 | 23.61 | 23.75 | 23.47 | 23.48 | 374,094 | -0.14(-0.57%) |
Aug 13, 2013 | 23.31 | 23.74 | 23.27 | 23.62 | 359,080 | +0.38(+1.63%) |
Aug 12, 2013 | 22.89 | 23.28 | 22.86 | 23.24 | 393,351 | +0.28(+1.20%) |
Aug 09, 2013 | 22.58 | 23.08 | 22.54 | 22.96 | 318,436 | +0.36(+1.58%) |
Aug 08, 2013 | 22.51 | 22.74 | 22.41 | 22.61 | 432,681 | +0.15(+0.66%) |
Aug 07, 2013 | 22.51 | 22.67 | 22.16 | 22.46 | 492,588 | -0.13(-0.58%) |
Aug 06, 2013 | 22.40 | 22.64 | 22.33 | 22.59 | 508,293 | +0.11(+0.48%) |
Aug 05, 2013 | 22.42 | 22.55 | 22.35 | 22.48 | 490,914 | +0.05(+0.22%) |
Aug 02, 2013 | 22.38 | 22.58 | 22.38 | 22.43 | 403,460 | +0.03(+0.12%) |
Aug 01, 2013 | 22.48 | 22.52 | 22.36 | 22.40 | 515,982 | +0.02(+0.08%) |
Jul 31, 2013 | 22.43 | 22.62 | 22.36 | 22.39 | 559,907 | +0.05(+0.20%) |
Jul 30, 2013 | 22.11 | 22.46 | 22.11 | 22.34 | 581,243 | +0.23(+1.04%) |
Jul 29, 2013 | 22.14 | 22.22 | 21.91 | 22.11 | 323,418 | -0.03(-0.12%) |
Jul 26, 2013 | 22.14 | 22.30 | 22.13 | 22.14 | 513,827 | -0.11(-0.49%) |
Jul 25, 2013 | 21.73 | 22.29 | 21.73 | 22.25 | 690,551 | +0.30(+1.38%) |
Jul 24, 2013 | 21.77 | 22.01 | 21.77 | 21.94 | 540,274 | +0.23(+1.06%) |
Jul 23, 2013 | 21.92 | 21.94 | 21.71 | 21.71 | 463,578 | -0.19(-0.85%) |
Jul 22, 2013 | 21.79 | 22.01 | 21.75 | 21.90 | 452,212 | +0.14(+0.66%) |
Jul 19, 2013 | 21.60 | 21.78 | 21.60 | 21.75 | 357,370 | +0.07(+0.31%) |
Jul 18, 2013 | 21.37 | 21.79 | 21.37 | 21.68 | 312,127 | +0.36(+1.70%) |
Jul 17, 2013 | 21.30 | 21.47 | 21.28 | 21.32 | 380,600 | +0.06(+0.30%) |
Jul 16, 2013 | 21.45 | 21.47 | 21.20 | 21.26 | 346,820 | -0.20(-0.93%) |
Jul 15, 2013 | 21.30 | 21.49 | 21.17 | 21.46 | 451,042 | +0.14(+0.68%) |
Jul 12, 2013 | 21.13 | 21.45 | 21.13 | 21.31 | 449,075 | +0.18(+0.86%) |
Jul 11, 2013 | 21.02 | 21.20 | 20.92 | 21.13 | 541,276 | +0.38(+1.85%) |
Jul 10, 2013 | 20.46 | 20.81 | 20.46 | 20.75 | 416,915 | +0.32(+1.57%) |
Jul 09, 2013 | 20.35 | 20.47 | 20.26 | 20.43 | 488,335 | +0.15(+0.74%) |
Jul 08, 2013 | 20.13 | 20.41 | 20.13 | 20.28 | 566,245 | +0.19(+0.92%) |
Jul 05, 2013 | 19.63 | 20.11 | 19.63 | 20.09 | 479,501 | +0.69(+3.54%) |
Jul 03, 2013 | 19.32 | 19.42 | 19.31 | 19.41 | 374,970 | +0.05(+0.23%) |
Jul 02, 2013 | 19.39 | 19.54 | 19.22 | 19.36 | 472,989 | -0.14(-0.72%) |
Jul 01, 2013 | 19.15 | 19.56 | 19.07 | 19.50 | 677,189 | +0.39(+2.03%) |
Jun 28, 2013 | 19.07 | 19.21 | 19.05 | 19.11 | 650,526 | -0.05(-0.26%) |
Jun 27, 2013 | 18.86 | 19.24 | 18.86 | 19.16 | 876,503 | +0.36(+1.92%) |
Jun 26, 2013 | 18.92 | 19.06 | 18.52 | 18.80 | 1,304,479 | +0.01(+0.05%) |
Jun 25, 2013 | 19.06 | 19.20 | 18.73 | 18.79 | 885,031 | -0.14(-0.74%) |
Jun 24, 2013 | 18.89 | 19.11 | 18.76 | 18.93 | 873,490 | -0.10(-0.55%) |
Jun 21, 2013 | 19.18 | 19.33 | 18.99 | 19.04 | 945,533 | -0.20(-1.06%) |
Jun 20, 2013 | 19.45 | 19.49 | 18.92 | 19.24 | 678,784 | -0.40(-2.03%) |
Jun 19, 2013 | 19.82 | 19.94 | 19.60 | 19.64 | 511,715 | -0.13(-0.64%) |
Jun 18, 2013 | 19.46 | 19.86 | 19.43 | 19.76 | 540,911 | +0.35(+1.82%) |
Jun 17, 2013 | 19.44 | 19.78 | 19.37 | 19.41 | 431,044 | +0.15(+0.77%) |
Jun 14, 2013 | 19.07 | 19.34 | 18.97 | 19.26 | 321,562 | +0.21(+1.12%) |
Jun 13, 2013 | 18.74 | 19.17 | 18.52 | 19.05 | 513,639 | +0.34(+1.81%) |
Jun 12, 2013 | 18.70 | 18.85 | 18.15 | 18.71 | 640,772 | -0.22(-1.17%) |
Jun 11, 2013 | 18.83 | 18.99 | 18.67 | 18.93 | 423,483 | -0.08(-0.40%) |
Jun 10, 2013 | 19.26 | 19.33 | 18.87 | 19.01 | 492,162 | -0.24(-1.22%) |
Jun 07, 2013 | 19.32 | 19.39 | 19.20 | 19.24 | 483,547 | +0.03(+0.16%) |
Jun 06, 2013 | 19.04 | 19.26 | 18.73 | 19.21 | 528,673 | +0.19(+0.97%) |
Jun 05, 2013 | 19.04 | 19.19 | 18.98 | 19.03 | 560,725 | -0.02(-0.12%) |
Jun 04, 2013 | 18.67 | 19.15 | 18.62 | 19.05 | 575,843 | +0.38(+2.03%) |
Jun 03, 2013 | 18.38 | 18.68 | 18.26 | 18.67 | 630,508 | +0.34(+1.85%) |
May 31, 2013 | 18.48 | 18.58 | 18.29 | 18.33 | 468,914 | -0.20(-1.10%) |
May 30, 2013 | 18.04 | 18.53 | 17.97 | 18.53 | 569,468 | +0.55(+3.07%) |
May 29, 2013 | 17.63 | 18.02 | 17.62 | 17.98 | 302,473 | +0.28(+1.61%) |
May 28, 2013 | 17.49 | 17.78 | 17.42 | 17.70 | 330,550 | +0.44(+2.57%) |
May 24, 2013 | 16.96 | 17.34 | 16.83 | 17.25 | 348,395 | +0.26(+1.52%) |
May 23, 2013 | 16.79 | 17.02 | 16.74 | 17.00 | 330,793 | +0.08(+0.48%) |
May 22, 2013 | 16.99 | 17.25 | 16.78 | 16.92 | 300,533 | -0.04(-0.21%) |
May 21, 2013 | 17.05 | 17.11 | 16.87 | 16.95 | 245,344 | -0.11(-0.66%) |
May 20, 2013 | 16.65 | 17.07 | 16.65 | 17.06 | 383,299 | +0.34(+2.05%) |
May 17, 2013 | 16.45 | 16.73 | 16.42 | 16.72 | 201,698 | +0.30(+1.84%) |
May 16, 2013 | 16.47 | 16.66 | 16.32 | 16.42 | 231,261 | -0.04(-0.22%) |
May 15, 2013 | 16.30 | 16.51 | 16.19 | 16.45 | 153,791 | +0.16(+1.00%) |
May 13, 2013 | 16.52 | 16.53 | 16.19 | 16.29 | 137,965 | -0.21(-1.29%) |
May 10, 2013 | 16.41 | 16.53 | 16.33 | 16.50 | 192,141 | +0.16(+0.97%) |
May 09, 2013 | 16.32 | 16.44 | 16.25 | 16.35 | 200,607 | +0.01(+0.06%) |
May 08, 2013 | 16.13 | 16.34 | 16.08 | 16.34 | 1,459,762 | +0.20(+1.26%) |
May 07, 2013 | 16.05 | 16.14 | 15.94 | 16.13 | 1,668,813 | +0.15(+0.96%) |
May 06, 2013 | 15.84 | 16.11 | 15.64 | 15.98 | 348,568 | +0.15(+0.94%) |
May 03, 2013 | 15.78 | 15.88 | 15.58 | 15.83 | 286,526 | +0.25(+1.60%) |
May 02, 2013 | 15.30 | 15.65 | 15.30 | 15.58 | 261,805 | +0.33(+2.16%) |