Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.78 | 24.79 | 24.40 | 24.72 | 143,358 | +0.12(+0.49%) |
Apr 29, 2014 | 24.76 | 24.87 | 24.57 | 24.60 | 91,823 | -0.01(-0.04%) |
Apr 28, 2014 | 24.69 | 24.79 | 24.55 | 24.61 | 81,975 | +0.01(+0.04%) |
Apr 25, 2014 | 24.45 | 24.72 | 24.41 | 24.60 | 58,229 | +0.08(+0.33%) |
Apr 24, 2014 | 24.54 | 24.61 | 24.40 | 24.52 | 64,948 | +0.09(+0.37%) |
Apr 23, 2014 | 24.75 | 24.98 | 24.40 | 24.43 | 97,919 | -0.27(-1.09%) |
Apr 22, 2014 | 24.55 | 24.80 | 24.41 | 24.70 | 73,221 | +0.23(+0.94%) |
Apr 21, 2014 | 24.28 | 24.60 | 24.28 | 24.47 | 63,224 | +0.16(+0.66%) |
Apr 17, 2014 | 24.35 | 24.31 | 24.31 | 24.31 | 78,600 | -0.11(-0.45%) |
Apr 16, 2014 | 24.55 | 24.55 | 24.13 | 24.42 | 52,315 | +0.02(+0.08%) |
Apr 15, 2014 | 24.54 | 24.54 | 24.05 | 24.40 | 75,856 | +0.12(+0.49%) |
Apr 14, 2014 | 24.50 | 24.67 | 24.00 | 24.28 | 135,564 | -0.17(-0.70%) |
Apr 11, 2014 | 24.80 | 25.13 | 24.44 | 24.45 | 83,780 | -0.41(-1.65%) |
Apr 10, 2014 | 25.10 | 25.19 | 24.82 | 24.86 | 73,992 | -0.32(-1.27%) |
Apr 09, 2014 | 25.19 | 25.20 | 25.05 | 25.18 | 27,580 | +0.10(+0.40%) |
Apr 08, 2014 | 24.99 | 25.19 | 24.87 | 25.08 | 34,774 | +0.15(+0.60%) |
Apr 07, 2014 | 24.90 | 25.03 | 24.85 | 24.93 | 45,573 | -0.01(-0.04%) |
Apr 04, 2014 | 25.24 | 25.24 | 24.89 | 24.94 | 51,495 | -0.06(-0.24%) |
Apr 03, 2014 | 25.10 | 25.20 | 24.95 | 25.00 | 36,245 | -0.02(-0.08%) |
Apr 02, 2014 | 25.08 | 25.19 | 25.01 | 25.02 | 35,384 | -0.18(-0.71%) |
Apr 01, 2014 | 25.23 | 25.30 | 25.05 | 25.20 | 64,510 | +0.05(+0.20%) |
Mar 31, 2014 | 25.13 | 25.20 | 24.85 | 25.15 | 36,347 | +0.20(+0.80%) |
Mar 28, 2014 | 25.03 | 25.25 | 24.86 | 24.95 | 46,945 | +0.00(+0.00%) |
Mar 27, 2014 | 25.06 | 25.17 | 24.89 | 24.95 | 41,391 | +0.00(+0.00%) |
Mar 26, 2014 | 25.21 | 25.25 | 24.82 | 24.95 | 76,482 | -0.09(-0.36%) |
Mar 25, 2014 | 25.10 | 25.25 | 24.80 | 25.04 | 94,428 | +0.15(+0.60%) |
Mar 24, 2014 | 24.99 | 25.02 | 24.15 | 24.89 | 125,942 | -0.01(-0.04%) |
Mar 21, 2014 | 25.00 | 25.09 | 24.72 | 24.90 | 49,557 | +0.07(+0.28%) |
Mar 20, 2014 | 24.65 | 24.90 | 24.50 | 24.83 | 74,155 | +0.25(+1.02%) |
Mar 19, 2014 | 24.56 | 25.00 | 24.44 | 24.58 | 100,162 | +0.16(+0.66%) |
Mar 18, 2014 | 24.47 | 24.58 | 24.15 | 24.42 | 78,166 | +0.03(+0.12%) |
Mar 17, 2014 | 23.75 | 24.42 | 23.50 | 24.39 | 126,720 | +0.84(+3.57%) |
Mar 14, 2014 | 24.10 | 24.49 | 21.75 | 23.55 | 573,395 | -1.00(-4.07%) |
Mar 13, 2014 | 24.77 | 24.77 | 24.46 | 24.55 | 63,645 | -0.22(-0.89%) |
Mar 12, 2014 | 24.57 | 24.86 | 24.49 | 24.77 | 50,968 | +0.13(+0.53%) |
Mar 11, 2014 | 24.50 | 24.75 | 24.50 | 24.64 | 52,415 | +0.14(+0.57%) |
Mar 10, 2014 | 24.75 | 24.80 | 24.50 | 24.50 | 78,795 | -0.21(-0.85%) |
Mar 07, 2014 | 24.70 | 24.94 | 24.50 | 24.71 | 94,151 | +0.01(+0.04%) |
Mar 06, 2014 | 25.41 | 25.80 | 24.65 | 24.70 | 212,117 | -0.86(-3.36%) |
Mar 05, 2014 | 25.50 | 25.72 | 25.31 | 25.56 | 37,194 | +0.01(+0.04%) |
Mar 04, 2014 | 25.44 | 25.85 | 25.33 | 25.55 | 59,217 | +0.10(+0.39%) |
Mar 03, 2014 | 25.20 | 25.49 | 25.05 | 25.45 | 43,701 | +0.25(+0.99%) |
Feb 28, 2014 | 25.19 | 25.35 | 25.06 | 25.20 | 47,039 | +0.05(+0.20%) |
Feb 27, 2014 | 25.15 | 25.35 | 25.01 | 25.15 | 40,817 | +0.03(+0.12%) |
Feb 26, 2014 | 25.41 | 25.50 | 25.00 | 25.12 | 52,572 | -0.13(-0.51%) |
Feb 25, 2014 | 25.19 | 25.65 | 24.92 | 25.25 | 106,478 | -0.05(-0.20%) |
Feb 24, 2014 | 25.20 | 25.50 | 25.00 | 25.30 | 80,900 | +0.19(+0.76%) |
Feb 21, 2014 | 25.10 | 25.42 | 24.90 | 25.11 | 74,238 | +0.04(+0.16%) |
Feb 20, 2014 | 25.00 | 25.20 | 24.80 | 25.07 | 67,140 | +0.20(+0.80%) |
Feb 19, 2014 | 24.98 | 25.07 | 24.81 | 24.87 | 47,227 | +0.02(+0.08%) |
Feb 18, 2014 | 25.10 | 25.13 | 24.84 | 24.85 | 81,992 | +0.01(+0.04%) |
Feb 14, 2014 | 25.09 | 24.84 | 24.84 | 24.84 | 97,500 | +0.11(+0.44%) |
Feb 13, 2014 | 24.80 | 25.11 | 24.73 | 24.73 | 68,356 | -0.03(-0.12%) |
Feb 12, 2014 | 24.92 | 25.05 | 24.61 | 24.76 | 126,353 | -0.20(-0.80%) |
Feb 11, 2014 | 24.78 | 25.20 | 24.60 | 24.96 | 639,235 | -0.44(-1.73%) |
Feb 10, 2014 | 25.49 | 25.61 | 25.31 | 25.40 | 55,605 | -0.11(-0.43%) |
Feb 07, 2014 | 25.52 | 25.86 | 25.40 | 25.51 | 43,858 | -0.08(-0.31%) |
Feb 06, 2014 | 25.51 | 25.78 | 25.50 | 25.59 | 28,201 | -0.01(-0.04%) |
Feb 05, 2014 | 25.53 | 25.70 | 25.26 | 25.60 | 42,458 | +0.01(+0.04%) |
Feb 04, 2014 | 25.90 | 25.90 | 25.17 | 25.59 | 66,919 | -0.45(-1.73%) |
Feb 03, 2014 | 26.30 | 26.30 | 25.91 | 26.04 | 103,218 | -0.34(-1.29%) |
Jan 31, 2014 | 26.50 | 26.50 | 26.25 | 26.38 | 53,442 | -0.11(-0.42%) |
Jan 30, 2014 | 26.05 | 26.50 | 26.05 | 26.49 | 50,944 | +0.69(+2.67%) |
Jan 29, 2014 | 25.95 | 26.19 | 25.70 | 25.80 | 56,259 | -0.14(-0.54%) |
Jan 28, 2014 | 26.00 | 26.03 | 25.74 | 25.94 | 56,798 | -0.18(-0.69%) |
Jan 27, 2014 | 26.34 | 26.59 | 25.55 | 26.12 | 72,934 | -0.08(-0.31%) |
Jan 24, 2014 | 26.46 | 26.57 | 26.09 | 26.20 | 55,493 | -0.49(-1.84%) |
Jan 23, 2014 | 26.44 | 26.69 | 26.35 | 26.69 | 71,891 | +0.13(+0.49%) |
Jan 22, 2014 | 26.62 | 26.62 | 26.40 | 26.56 | 70,238 | +0.14(+0.53%) |
Jan 21, 2014 | 26.65 | 26.65 | 26.35 | 26.42 | 42,108 | -0.08(-0.30%) |
Jan 17, 2014 | 26.50 | 26.50 | 26.50 | 26.50 | 44,400 | +0.04(+0.15%) |
Jan 16, 2014 | 26.24 | 26.54 | 26.22 | 26.46 | 61,090 | +0.23(+0.88%) |
Jan 15, 2014 | 26.04 | 26.25 | 26.05 | 26.23 | 49,706 | +0.19(+0.73%) |
Jan 14, 2014 | 25.82 | 26.16 | 25.82 | 26.04 | 63,901 | +0.14(+0.54%) |
Jan 13, 2014 | 25.76 | 26.16 | 25.76 | 25.90 | 75,764 | +0.13(+0.50%) |
Jan 10, 2014 | 25.93 | 26.00 | 25.77 | 25.77 | 59,197 | -0.18(-0.69%) |
Jan 09, 2014 | 26.00 | 26.00 | 25.87 | 25.95 | 44,427 | -0.05(-0.19%) |
Jan 08, 2014 | 25.97 | 26.00 | 25.80 | 26.00 | 41,093 | +0.13(+0.50%) |
Jan 07, 2014 | 25.78 | 26.00 | 25.78 | 25.87 | 49,421 | +0.24(+0.94%) |
Jan 06, 2014 | 25.65 | 25.98 | 25.59 | 25.63 | 40,810 | +0.04(+0.16%) |
Jan 03, 2014 | 25.75 | 25.80 | 25.50 | 25.59 | 38,414 | -0.06(-0.23%) |
Jan 02, 2014 | 25.35 | 25.80 | 25.35 | 25.65 | 46,000 | +0.13(+0.51%) |
Dec 31, 2013 | 25.50 | 25.52 | 25.52 | 25.52 | 80,300 | -0.06(-0.23%) |
Dec 30, 2013 | 25.65 | 25.68 | 25.37 | 25.58 | 41,312 | -0.06(-0.23%) |
Dec 27, 2013 | 25.54 | 25.65 | 25.33 | 25.64 | 35,177 | +0.27(+1.06%) |
Dec 26, 2013 | 25.33 | 25.60 | 25.31 | 25.37 | 36,935 | +0.17(+0.67%) |
Dec 24, 2013 | 25.20 | 25.61 | 25.12 | 25.20 | 36,350 | -0.13(-0.51%) |
Dec 23, 2013 | 25.00 | 25.65 | 25.00 | 25.33 | 85,200 | +0.28(+1.12%) |
Dec 20, 2013 | 25.30 | 25.30 | 24.87 | 25.05 | 47,200 | -0.22(-0.87%) |
Dec 19, 2013 | 25.52 | 25.52 | 25.05 | 25.27 | 25,954 | -0.15(-0.59%) |
Dec 18, 2013 | 24.99 | 25.53 | 24.95 | 25.42 | 59,149 | +0.40(+1.60%) |
Dec 17, 2013 | 25.06 | 25.10 | 24.80 | 25.02 | 31,378 | +0.05(+0.20%) |
Dec 16, 2013 | 24.87 | 25.10 | 24.62 | 24.97 | 58,544 | +0.11(+0.44%) |
Dec 13, 2013 | 24.60 | 24.99 | 24.56 | 24.86 | 37,092 | +0.26(+1.06%) |
Dec 12, 2013 | 24.80 | 25.00 | 24.52 | 24.60 | 36,500 | -0.30(-1.20%) |
Dec 11, 2013 | 25.13 | 25.13 | 24.80 | 24.90 | 39,973 | -0.16(-0.64%) |
Dec 10, 2013 | 25.00 | 25.14 | 24.85 | 25.06 | 49,019 | +0.03(+0.12%) |
Dec 09, 2013 | 25.25 | 25.30 | 24.93 | 25.03 | 67,847 | -0.25(-0.99%) |
Dec 06, 2013 | 25.17 | 25.35 | 25.08 | 25.28 | 37,263 | +0.27(+1.08%) |
Dec 05, 2013 | 25.20 | 25.25 | 24.92 | 25.01 | 37,556 | -0.22(-0.87%) |
Dec 04, 2013 | 25.29 | 25.29 | 24.89 | 25.23 | 37,252 | +0.24(+0.96%) |
Dec 03, 2013 | 25.30 | 25.33 | 24.88 | 24.99 | 45,149 | -0.25(-0.99%) |
Dec 02, 2013 | 25.11 | 25.36 | 25.00 | 25.24 | 38,536 | +0.09(+0.36%) |
Nov 29, 2013 | 25.17 | 25.20 | 24.80 | 25.15 | 18,820 | +0.07(+0.28%) |
Nov 27, 2013 | 24.90 | 25.12 | 24.90 | 25.08 | 29,001 | +0.18(+0.72%) |
Nov 26, 2013 | 24.95 | 25.19 | 24.90 | 24.90 | 38,244 | -0.19(-0.76%) |
Nov 25, 2013 | 25.15 | 25.23 | 24.95 | 25.09 | 36,358 | +0.01(+0.04%) |
Nov 22, 2013 | 25.00 | 25.10 | 24.74 | 25.08 | 33,403 | +0.04(+0.16%) |
Nov 21, 2013 | 25.43 | 25.43 | 24.89 | 25.04 | 60,785 | +0.21(+0.85%) |
Nov 20, 2013 | 24.92 | 25.19 | 24.72 | 24.83 | 41,802 | -0.10(-0.40%) |
Nov 19, 2013 | 25.45 | 25.45 | 24.88 | 24.93 | 39,664 | -0.41(-1.62%) |
Nov 18, 2013 | 25.49 | 25.49 | 25.25 | 25.34 | 61,957 | -0.04(-0.16%) |
Nov 15, 2013 | 25.69 | 25.69 | 25.25 | 25.38 | 58,856 | +0.13(+0.51%) |
Nov 14, 2013 | 24.55 | 25.25 | 24.55 | 25.25 | 51,255 | +0.45(+1.81%) |
Nov 12, 2013 | 24.91 | 25.08 | 24.60 | 24.80 | 45,712 | +0.06(+0.24%) |
Nov 11, 2013 | 24.68 | 25.05 | 24.46 | 24.74 | 52,665 | +0.06(+0.24%) |
Nov 08, 2013 | 24.51 | 24.72 | 24.36 | 24.68 | 44,157 | +0.13(+0.53%) |
Nov 07, 2013 | 24.76 | 25.05 | 24.10 | 24.55 | 65,904 | -0.20(-0.81%) |
Nov 06, 2013 | 25.55 | 25.59 | 24.75 | 24.75 | 70,503 | -0.80(-3.13%) |
Nov 05, 2013 | 25.60 | 25.74 | 25.47 | 25.55 | 56,006 | -0.01(-0.04%) |
Nov 04, 2013 | 25.54 | 25.89 | 25.46 | 25.56 | 58,415 | +0.15(+0.59%) |
Nov 01, 2013 | 25.83 | 25.89 | 25.18 | 25.41 | 75,563 | -0.84(-3.20%) |
Oct 31, 2013 | 26.37 | 26.51 | 26.20 | 26.25 | 100,061 | -0.20(-0.76%) |
Oct 30, 2013 | 26.42 | 26.50 | 26.24 | 26.45 | 94,769 | +0.17(+0.65%) |
Oct 29, 2013 | 26.15 | 26.30 | 26.01 | 26.28 | 72,990 | +0.18(+0.69%) |
Oct 28, 2013 | 26.23 | 26.24 | 26.00 | 26.10 | 62,492 | -0.06(-0.23%) |
Oct 25, 2013 | 26.00 | 26.19 | 25.84 | 26.16 | 103,500 | +0.20(+0.77%) |
Oct 24, 2013 | 25.80 | 25.97 | 25.65 | 25.96 | 61,374 | +0.30(+1.17%) |
Oct 23, 2013 | 25.31 | 25.67 | 25.31 | 25.66 | 61,214 | +0.26(+1.02%) |
Oct 22, 2013 | 25.84 | 25.84 | 25.30 | 25.40 | 86,787 | -0.21(-0.82%) |
Oct 21, 2013 | 25.74 | 25.90 | 25.52 | 25.61 | 82,149 | +0.11(+0.43%) |
Oct 18, 2013 | 25.47 | 25.93 | 25.27 | 25.50 | 112,795 | +0.20(+0.79%) |
Oct 17, 2013 | 25.13 | 25.44 | 25.13 | 25.30 | 65,015 | +0.20(+0.80%) |
Oct 16, 2013 | 25.01 | 25.32 | 25.00 | 25.10 | 82,586 | +0.07(+0.28%) |
Oct 15, 2013 | 25.06 | 25.24 | 25.00 | 25.03 | 59,391 | -0.17(-0.67%) |
Oct 14, 2013 | 25.10 | 25.30 | 25.10 | 25.20 | 88,426 | -0.10(-0.40%) |
Oct 11, 2013 | 24.85 | 25.35 | 24.77 | 25.30 | 149,415 | +0.72(+2.93%) |
Oct 10, 2013 | 24.41 | 24.82 | 24.07 | 24.58 | 118,024 | +0.55(+2.29%) |
Oct 09, 2013 | 24.03 | 24.20 | 23.75 | 24.03 | 52,910 | +0.00(+0.00%) |
Oct 08, 2013 | 24.11 | 24.27 | 23.82 | 24.03 | 42,738 | -0.07(-0.29%) |
Oct 07, 2013 | 23.94 | 24.11 | 23.86 | 24.10 | 18,342 | +0.30(+1.26%) |
Oct 04, 2013 | 24.41 | 24.41 | 23.72 | 23.80 | 57,506 | -0.45(-1.86%) |
Oct 03, 2013 | 24.25 | 24.38 | 23.82 | 24.25 | 35,666 | -0.09(-0.37%) |
Oct 02, 2013 | 23.89 | 24.50 | 23.89 | 24.34 | 63,159 | +0.41(+1.71%) |
Oct 01, 2013 | 23.89 | 24.00 | 23.56 | 23.93 | 106,325 | +0.38(+1.61%) |
Sep 27, 2013 | 23.72 | 23.90 | 23.45 | 23.55 | 42,708 | -0.33(-1.38%) |
Sep 26, 2013 | 23.35 | 23.88 | 23.27 | 23.88 | 69,603 | +0.55(+2.36%) |
Sep 25, 2013 | 23.31 | 23.60 | 23.31 | 23.33 | 30,640 | -0.09(-0.38%) |
Sep 24, 2013 | 23.56 | 23.56 | 23.21 | 23.42 | 47,423 | -0.10(-0.43%) |
Sep 23, 2013 | 23.18 | 23.59 | 23.17 | 23.52 | 55,941 | +0.45(+1.95%) |
Sep 20, 2013 | 23.30 | 23.38 | 23.03 | 23.07 | 46,116 | -0.21(-0.90%) |
Sep 19, 2013 | 23.04 | 23.36 | 23.00 | 23.28 | 77,195 | +0.19(+0.82%) |
Sep 18, 2013 | 23.46 | 23.58 | 23.00 | 23.09 | 88,106 | -0.50(-2.12%) |
Sep 17, 2013 | 23.58 | 23.71 | 23.36 | 23.59 | 67,424 | +0.03(+0.13%) |
Sep 16, 2013 | 23.78 | 23.78 | 23.42 | 23.56 | 52,741 | -0.22(-0.93%) |
Sep 13, 2013 | 23.80 | 23.98 | 23.66 | 23.78 | 40,927 | +0.18(+0.76%) |
Sep 12, 2013 | 23.40 | 23.84 | 23.40 | 23.60 | 47,225 | +0.04(+0.17%) |
Sep 11, 2013 | 23.41 | 23.63 | 23.16 | 23.56 | 77,236 | +0.01(+0.04%) |
Sep 10, 2013 | 23.55 | 23.68 | 23.12 | 23.55 | 74,246 | -0.01(-0.04%) |
Sep 09, 2013 | 23.69 | 23.69 | 23.39 | 23.56 | 52,684 | +0.08(+0.34%) |
Sep 06, 2013 | 23.45 | 23.61 | 23.21 | 23.48 | 50,745 | +0.03(+0.13%) |
Sep 05, 2013 | 23.59 | 23.71 | 23.21 | 23.45 | 32,954 | -0.04(-0.17%) |
Sep 04, 2013 | 23.18 | 23.61 | 23.18 | 23.49 | 51,980 | +0.32(+1.38%) |
Sep 03, 2013 | 23.12 | 23.29 | 22.83 | 23.17 | 58,144 | +0.05(+0.22%) |
Aug 30, 2013 | 23.21 | 23.35 | 22.68 | 23.12 | 35,272 | +0.08(+0.35%) |
Aug 29, 2013 | 22.77 | 23.26 | 22.75 | 23.04 | 63,254 | +0.10(+0.44%) |
Aug 28, 2013 | 23.20 | 23.32 | 22.81 | 22.94 | 46,303 | -0.26(-1.12%) |
Aug 27, 2013 | 23.38 | 23.50 | 23.02 | 23.20 | 39,066 | -0.32(-1.36%) |
Aug 26, 2013 | 23.20 | 23.60 | 23.20 | 23.52 | 68,877 | +0.47(+2.04%) |
Aug 23, 2013 | 22.85 | 23.33 | 22.80 | 23.05 | 76,391 | +0.29(+1.27%) |
Aug 22, 2013 | 22.48 | 22.80 | 22.33 | 22.76 | 40,717 | +0.23(+1.02%) |
Aug 21, 2013 | 22.50 | 22.84 | 22.23 | 22.53 | 76,435 | -0.06(-0.27%) |
Aug 20, 2013 | 22.78 | 22.87 | 22.31 | 22.59 | 100,613 | -0.01(-0.04%) |
Aug 19, 2013 | 23.00 | 23.15 | 22.60 | 22.60 | 117,528 | -0.55(-2.38%) |
Aug 16, 2013 | 23.35 | 23.50 | 23.15 | 23.15 | 100,199 | -0.25(-1.07%) |
Aug 15, 2013 | 23.21 | 23.84 | 23.03 | 23.40 | 104,753 | +0.23(+0.99%) |
Aug 14, 2013 | 23.66 | 23.80 | 23.00 | 23.17 | 177,092 | -0.66(-2.77%) |
Aug 13, 2013 | 22.29 | 23.88 | 22.00 | 23.83 | 465,664 | +1.07(+4.70%) |
Aug 12, 2013 | 24.80 | 25.02 | 21.23 | 22.76 | 1,199,851 | -2.25(-9.00%) |
Aug 09, 2013 | 25.33 | 25.58 | 25.00 | 25.01 | 61,674 | -0.17(-0.68%) |
Aug 08, 2013 | 25.25 | 25.41 | 25.05 | 25.18 | 88,781 | -0.12(-0.47%) |
Aug 07, 2013 | 26.25 | 26.25 | 25.26 | 25.30 | 107,628 | -0.93(-3.55%) |
Aug 06, 2013 | 26.21 | 26.24 | 25.76 | 26.23 | 46,458 | +0.10(+0.38%) |
Aug 05, 2013 | 25.89 | 26.30 | 25.19 | 26.13 | 104,351 | -0.02(-0.08%) |
Aug 02, 2013 | 25.74 | 26.17 | 25.61 | 26.15 | 35,603 | +0.36(+1.40%) |
Aug 01, 2013 | 26.29 | 26.66 | 25.65 | 25.79 | 96,833 | -0.96(-3.59%) |
Jul 31, 2013 | 26.70 | 26.90 | 26.60 | 26.75 | 89,380 | +0.05(+0.19%) |
Jul 30, 2013 | 26.81 | 26.89 | 26.62 | 26.70 | 57,451 | -0.21(-0.78%) |
Jul 29, 2013 | 26.67 | 26.99 | 26.56 | 26.91 | 76,304 | +0.24(+0.90%) |
Jul 26, 2013 | 26.47 | 26.80 | 26.32 | 26.67 | 104,253 | +0.33(+1.25%) |
Jul 25, 2013 | 26.03 | 26.49 | 26.03 | 26.34 | 322,761 | +0.31(+1.19%) |
Jul 24, 2013 | 26.27 | 26.30 | 26.00 | 26.03 | 37,934 | -0.27(-1.03%) |
Jul 23, 2013 | 25.90 | 26.31 | 25.62 | 26.30 | 54,072 | +0.25(+0.96%) |
Jul 22, 2013 | 25.65 | 26.22 | 25.51 | 26.05 | 59,989 | +0.37(+1.44%) |
Jul 19, 2013 | 25.76 | 25.92 | 25.60 | 25.68 | 44,392 | +0.02(+0.08%) |
Jul 18, 2013 | 25.66 | 26.14 | 25.64 | 25.66 | 51,614 | -0.01(-0.03%) |
Jul 17, 2013 | 25.57 | 25.74 | 25.40 | 25.67 | 27,870 | +0.07(+0.26%) |
Jul 16, 2013 | 25.90 | 25.94 | 25.45 | 25.60 | 54,967 | -0.32(-1.23%) |
Jul 15, 2013 | 25.93 | 26.18 | 25.82 | 25.92 | 69,581 | +0.24(+0.93%) |
Jul 12, 2013 | 25.35 | 25.77 | 25.35 | 25.68 | 75,880 | -0.11(-0.43%) |
Jul 11, 2013 | 25.70 | 25.99 | 25.60 | 25.79 | 49,323 | +0.04(+0.16%) |
Jul 10, 2013 | 25.75 | 25.87 | 25.51 | 25.75 | 50,753 | -0.10(-0.39%) |
Jul 09, 2013 | 25.40 | 26.00 | 25.40 | 25.85 | 63,131 | +0.45(+1.77%) |
Jul 08, 2013 | 25.21 | 25.43 | 24.97 | 25.40 | 34,670 | +0.35(+1.40%) |
Jul 05, 2013 | 25.15 | 25.34 | 24.99 | 25.05 | 44,244 | -0.11(-0.44%) |
Jul 03, 2013 | 25.15 | 25.33 | 25.05 | 25.16 | 19,906 | +0.08(+0.32%) |
Jul 02, 2013 | 25.29 | 25.30 | 24.95 | 25.08 | 36,295 | -0.25(-0.99%) |
Jul 01, 2013 | 25.30 | 25.51 | 25.12 | 25.33 | 50,584 | +0.17(+0.68%) |
Jun 28, 2013 | 25.21 | 25.32 | 25.10 | 25.16 | 26,798 | -0.09(-0.36%) |
Jun 27, 2013 | 25.05 | 25.40 | 24.83 | 25.25 | 57,514 | +0.43(+1.73%) |
Jun 26, 2013 | 25.46 | 25.52 | 24.81 | 24.82 | 75,967 | -0.17(-0.68%) |
Jun 25, 2013 | 25.16 | 25.32 | 24.91 | 24.99 | 65,800 | -0.20(-0.79%) |
Jun 24, 2013 | 25.65 | 25.68 | 24.77 | 25.19 | 113,645 | -0.51(-1.98%) |
Jun 21, 2013 | 25.05 | 25.70 | 24.92 | 25.70 | 67,459 | +0.90(+3.63%) |
Jun 20, 2013 | 25.60 | 25.91 | 24.77 | 24.80 | 130,818 | -1.26(-4.83%) |
Jun 19, 2013 | 25.95 | 26.10 | 25.90 | 26.06 | 52,121 | -0.04(-0.15%) |
Jun 18, 2013 | 25.98 | 26.42 | 25.94 | 26.10 | 91,715 | +0.15(+0.58%) |
Jun 17, 2013 | 25.99 | 26.19 | 25.84 | 25.95 | 31,701 | +0.07(+0.27%) |
Jun 14, 2013 | 25.97 | 26.12 | 25.66 | 25.88 | 49,375 | -0.03(-0.12%) |
Jun 13, 2013 | 25.65 | 25.99 | 25.09 | 25.91 | 113,442 | +0.33(+1.29%) |
Jun 12, 2013 | 26.05 | 26.28 | 25.46 | 25.58 | 112,749 | -0.45(-1.73%) |
Jun 11, 2013 | 25.78 | 26.32 | 25.78 | 26.03 | 52,718 | -0.18(-0.69%) |
Jun 10, 2013 | 26.27 | 26.32 | 25.86 | 26.21 | 87,554 | -0.04(-0.15%) |
Jun 07, 2013 | 25.52 | 26.25 | 25.51 | 26.25 | 76,999 | +0.68(+2.66%) |
Jun 06, 2013 | 25.45 | 25.64 | 25.20 | 25.57 | 73,422 | +0.12(+0.47%) |
Jun 05, 2013 | 25.13 | 25.50 | 25.01 | 25.45 | 62,983 | +0.21(+0.83%) |
Jun 04, 2013 | 25.20 | 25.49 | 25.00 | 25.24 | 113,602 | +0.02(+0.08%) |
Jun 03, 2013 | 25.54 | 25.62 | 25.20 | 25.22 | 42,062 | -0.17(-0.67%) |
May 31, 2013 | 25.40 | 25.80 | 25.10 | 25.39 | 76,484 | -0.06(-0.24%) |
May 30, 2013 | 25.80 | 25.95 | 25.40 | 25.45 | 104,605 | -0.40(-1.55%) |
May 29, 2013 | 25.41 | 25.98 | 25.02 | 25.85 | 139,783 | +0.49(+1.93%) |
May 28, 2013 | 26.36 | 26.48 | 25.26 | 25.36 | 209,535 | -0.91(-3.46%) |
May 24, 2013 | 25.96 | 26.40 | 25.66 | 26.27 | 73,280 | +0.26(+1.00%) |
May 23, 2013 | 25.86 | 26.22 | 25.00 | 26.01 | 141,422 | -0.09(-0.34%) |
May 22, 2013 | 26.25 | 26.42 | 25.82 | 26.10 | 152,879 | -0.13(-0.50%) |
May 21, 2013 | 26.25 | 26.39 | 25.90 | 26.23 | 183,637 | -0.27(-1.02%) |
May 20, 2013 | 26.46 | 26.50 | 26.16 | 26.50 | 156,119 | -0.11(-0.41%) |
May 17, 2013 | 26.98 | 26.98 | 26.41 | 26.61 | 112,931 | -0.30(-1.11%) |
May 16, 2013 | 27.78 | 27.92 | 26.71 | 26.91 | 114,383 | -0.76(-2.75%) |
May 15, 2013 | 27.70 | 28.00 | 27.40 | 27.67 | 95,407 | +0.37(+1.36%) |
May 13, 2013 | 27.40 | 27.50 | 26.65 | 27.30 | 78,180 | +0.08(+0.29%) |
May 10, 2013 | 26.90 | 27.30 | 26.90 | 27.22 | 62,139 | +0.34(+1.26%) |
May 09, 2013 | 26.98 | 27.15 | 26.75 | 26.88 | 45,832 | +0.20(+0.75%) |
May 08, 2013 | 26.65 | 27.01 | 26.38 | 26.68 | 50,966 | -0.07(-0.26%) |
May 07, 2013 | 25.22 | 26.99 | 25.22 | 26.75 | 83,691 | -0.51(-1.87%) |
May 06, 2013 | 26.66 | 27.27 | 26.40 | 27.26 | 70,830 | +0.75(+2.83%) |
May 03, 2013 | 26.40 | 26.88 | 26.30 | 26.51 | 129,091 | +0.00(+0.00%) |
May 02, 2013 | 26.44 | 26.79 | 25.66 | 26.51 | 113,888 | -0.03(-0.11%) |