Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.44 | 24.50 | 24.08 | 24.31 | 991,906 | -0.33(-1.34%) |
Apr 29, 2014 | 24.37 | 24.87 | 24.35 | 24.64 | 690,769 | +0.14(+0.57%) |
Apr 28, 2014 | 24.66 | 24.73 | 24.27 | 24.50 | 730,374 | -0.30(-1.21%) |
Apr 25, 2014 | 24.69 | 24.91 | 24.55 | 24.80 | 984,569 | +0.30(+1.22%) |
Apr 24, 2014 | 24.39 | 24.87 | 24.28 | 24.50 | 625,927 | -0.12(-0.49%) |
Apr 23, 2014 | 24.50 | 24.88 | 24.37 | 24.62 | 761,345 | +0.23(+0.94%) |
Apr 22, 2014 | 23.99 | 24.48 | 23.91 | 24.39 | 727,678 | +0.38(+1.58%) |
Apr 21, 2014 | 24.05 | 24.10 | 23.57 | 24.01 | 519,758 | -0.06(-0.25%) |
Apr 17, 2014 | 24.07 | 24.07 | 24.07 | 0 | -0.26(-1.07%) | |
Apr 16, 2014 | 24.50 | 24.55 | 24.13 | 24.33 | 821,598 | -0.15(-0.61%) |
Apr 15, 2014 | 24.24 | 24.56 | 23.90 | 24.48 | 1,543,707 | -0.22(-0.89%) |
Apr 14, 2014 | 24.69 | 25.09 | 24.51 | 24.70 | 980,960 | +0.21(+0.86%) |
Apr 11, 2014 | 24.85 | 25.03 | 24.27 | 24.49 | 997,675 | -0.24(-0.97%) |
Apr 10, 2014 | 25.53 | 25.66 | 24.69 | 24.73 | 1,172,685 | -0.39(-1.55%) |
Apr 09, 2014 | 24.85 | 25.39 | 24.67 | 25.12 | 1,575,515 | +0.09(+0.36%) |
Apr 08, 2014 | 25.20 | 25.30 | 24.86 | 25.03 | 1,219,451 | +0.19(+0.76%) |
Apr 07, 2014 | 24.87 | 25.51 | 24.73 | 24.84 | 1,216,047 | -0.17(-0.68%) |
Apr 04, 2014 | 25.70 | 25.73 | 24.96 | 25.01 | 1,214,876 | -0.24(-0.95%) |
Apr 03, 2014 | 25.37 | 25.39 | 25.03 | 25.25 | 895,098 | -0.25(-0.98%) |
Apr 02, 2014 | 25.53 | 25.86 | 25.45 | 25.50 | 1,177,784 | +0.31(+1.23%) |
Apr 01, 2014 | 25.13 | 25.35 | 24.92 | 25.19 | 1,010,837 | +0.11(+0.44%) |
Mar 31, 2014 | 25.52 | 25.65 | 25.00 | 25.08 | 1,429,205 | -0.49(-1.92%) |
Mar 28, 2014 | 25.24 | 25.93 | 24.82 | 25.57 | 1,601,028 | +0.49(+1.95%) |
Mar 27, 2014 | 24.70 | 25.34 | 24.59 | 25.08 | 2,783,400 | +0.29(+1.17%) |
Mar 26, 2014 | 26.22 | 26.35 | 24.78 | 24.79 | 1,662,024 | -1.40(-5.35%) |
Mar 25, 2014 | 26.33 | 26.46 | 25.98 | 26.19 | 931,433 | +0.12(+0.46%) |
Mar 24, 2014 | 27.78 | 27.82 | 26.02 | 26.07 | 1,883,593 | -2.03(-7.22%) |
Mar 21, 2014 | 28.29 | 28.60 | 27.78 | 28.10 | 2,031,152 | -0.14(-0.50%) |
Mar 20, 2014 | 27.88 | 28.56 | 27.65 | 28.24 | 1,088,464 | +0.08(+0.28%) |
Mar 19, 2014 | 28.43 | 28.77 | 28.05 | 28.16 | 802,192 | -0.66(-2.29%) |
Mar 18, 2014 | 28.22 | 28.99 | 28.00 | 28.82 | 1,217,908 | -0.01(-0.03%) |
Mar 17, 2014 | 29.49 | 29.64 | 28.78 | 28.83 | 1,039,664 | -0.80(-2.70%) |
Mar 14, 2014 | 29.95 | 30.09 | 29.31 | 29.63 | 1,167,619 | +0.30(+1.02%) |
Mar 13, 2014 | 28.79 | 29.44 | 28.61 | 29.33 | 909,777 | +0.37(+1.28%) |
Mar 12, 2014 | 28.24 | 29.01 | 28.23 | 28.96 | 1,272,643 | +1.14(+4.10%) |
Mar 11, 2014 | 28.24 | 28.46 | 27.75 | 27.82 | 759,339 | -0.16(-0.57%) |
Mar 10, 2014 | 27.94 | 28.28 | 27.75 | 27.98 | 699,607 | +0.06(+0.21%) |
Mar 07, 2014 | 28.26 | 28.33 | 27.54 | 27.92 | 1,346,792 | -0.66(-2.31%) |
Mar 06, 2014 | 28.59 | 28.74 | 28.36 | 28.58 | 930,450 | +0.06(+0.21%) |
Mar 05, 2014 | 28.11 | 28.60 | 28.00 | 28.52 | 721,071 | +0.35(+1.24%) |
Mar 04, 2014 | 28.16 | 28.49 | 27.81 | 28.17 | 834,229 | -0.31(-1.09%) |
Mar 03, 2014 | 28.99 | 29.16 | 28.40 | 28.48 | 1,011,166 | +0.23(+0.81%) |
Feb 28, 2014 | 28.48 | 28.61 | 28.04 | 28.25 | 862,663 | -0.11(-0.39%) |
Feb 27, 2014 | 28.24 | 28.93 | 28.08 | 28.36 | 861,166 | +0.24(+0.85%) |
Feb 26, 2014 | 28.08 | 28.60 | 27.92 | 28.12 | 1,074,091 | -0.25(-0.88%) |
Feb 25, 2014 | 28.49 | 28.91 | 28.15 | 28.37 | 958,527 | -0.23(-0.80%) |
Feb 24, 2014 | 28.97 | 29.15 | 28.58 | 28.60 | 751,187 | -0.14(-0.49%) |
Feb 21, 2014 | 28.80 | 29.39 | 28.45 | 28.74 | 1,319,919 | -0.05(-0.17%) |
Feb 20, 2014 | 27.76 | 28.84 | 27.59 | 28.79 | 1,562,628 | +1.17(+4.24%) |
Feb 19, 2014 | 28.17 | 28.63 | 27.51 | 27.62 | 1,882,280 | -0.59(-2.09%) |
Feb 18, 2014 | 28.15 | 28.34 | 27.56 | 28.21 | 1,578,274 | +0.33(+1.18%) |
Feb 14, 2014 | 27.88 | 27.88 | 27.88 | 0 | +0.71(+2.61%) | |
Feb 13, 2014 | 26.25 | 27.19 | 25.96 | 27.17 | 1,651,624 | +1.07(+4.10%) |
Feb 12, 2014 | 26.85 | 27.03 | 26.01 | 26.10 | 1,795,270 | -0.64(-2.39%) |
Feb 11, 2014 | 26.05 | 27.02 | 26.05 | 26.74 | 2,262,630 | +0.89(+3.44%) |
Feb 10, 2014 | 25.40 | 26.22 | 25.24 | 25.85 | 1,653,922 | +0.88(+3.52%) |
Feb 07, 2014 | 24.22 | 25.14 | 24.07 | 24.97 | 1,253,450 | +0.66(+2.71%) |
Feb 06, 2014 | 24.28 | 24.53 | 24.09 | 24.31 | 851,429 | +0.24(+1.00%) |
Feb 05, 2014 | 24.50 | 24.50 | 24.05 | 24.07 | 1,216,808 | -0.05(-0.21%) |
Feb 04, 2014 | 23.78 | 24.15 | 23.74 | 24.12 | 986,618 | +0.20(+0.84%) |
Feb 03, 2014 | 24.19 | 24.54 | 23.90 | 23.92 | 1,517,510 | -0.27(-1.12%) |
Jan 31, 2014 | 24.47 | 24.60 | 23.84 | 24.19 | 1,116,578 | -0.13(-0.53%) |
Jan 30, 2014 | 23.94 | 24.45 | 23.71 | 24.32 | 1,010,596 | -0.37(-1.50%) |
Jan 29, 2014 | 24.80 | 24.95 | 24.15 | 24.69 | 1,386,470 | +0.25(+1.02%) |
Jan 28, 2014 | 23.90 | 24.50 | 23.76 | 24.44 | 1,097,536 | +0.63(+2.65%) |
Jan 27, 2014 | 24.13 | 24.45 | 23.76 | 23.81 | 1,143,677 | -0.60(-2.46%) |
Jan 24, 2014 | 25.30 | 25.57 | 24.02 | 24.41 | 1,589,490 | -0.60(-2.40%) |
Jan 23, 2014 | 25.03 | 25.48 | 24.87 | 25.01 | 1,344,349 | +0.47(+1.92%) |
Jan 22, 2014 | 24.78 | 24.88 | 24.38 | 24.54 | 1,515,371 | -0.28(-1.13%) |
Jan 21, 2014 | 24.27 | 24.99 | 24.00 | 24.82 | 1,411,755 | -0.25(-1.00%) |
Jan 20, 2014 | 24.84 | 25.07 | 24.75 | 25.07 | 367,437 | +0.58(+2.37%) |
Jan 17, 2014 | 24.19 | 24.82 | 24.14 | 24.49 | 1,400,090 | +0.64(+2.68%) |
Jan 16, 2014 | 23.73 | 23.89 | 23.55 | 23.85 | 873,523 | +0.24(+1.02%) |
Jan 15, 2014 | 23.29 | 23.67 | 23.02 | 23.61 | 1,062,144 | +0.32(+1.37%) |
Jan 14, 2014 | 23.56 | 24.11 | 23.23 | 23.29 | 1,611,912 | -0.29(-1.23%) |
Jan 13, 2014 | 23.28 | 23.76 | 22.95 | 23.58 | 1,466,459 | +0.32(+1.38%) |
Jan 10, 2014 | 22.64 | 23.30 | 22.64 | 23.26 | 1,495,234 | +1.17(+5.30%) |
Jan 09, 2014 | 22.75 | 22.80 | 22.08 | 22.09 | 1,222,530 | -0.65(-2.86%) |
Jan 08, 2014 | 22.53 | 22.99 | 22.47 | 22.74 | 0 | -0.17(-0.74%) |
Jan 07, 2014 | 22.54 | 22.98 | 22.30 | 22.91 | 963,587 | +0.14(+0.61%) |
Jan 06, 2014 | 22.70 | 23.16 | 22.64 | 22.77 | 1,227,112 | +0.30(+1.34%) |
Jan 03, 2014 | 22.80 | 22.95 | 22.33 | 22.47 | 1,006,265 | -0.24(-1.06%) |
Jan 02, 2014 | 21.92 | 22.78 | 21.80 | 22.71 | 1,670,470 | +1.26(+5.87%) |
Dec 31, 2013 | 21.45 | 21.45 | 21.45 | 0 | +0.21(+0.99%) | |
Dec 30, 2013 | 21.68 | 21.70 | 21.20 | 21.24 | 773,222 | -0.70(-3.19%) |
Dec 27, 2013 | 21.81 | 21.95 | 21.63 | 21.94 | 668,619 | +0.47(+2.19%) |
Dec 24, 2013 | 21.47 | 21.47 | 21.47 | 0 | +0.58(+2.78%) | |
Dec 23, 2013 | 20.99 | 20.99 | 20.68 | 20.89 | 765,828 | -0.09(-0.43%) |
Dec 20, 2013 | 21.26 | 21.51 | 20.98 | 20.98 | 1,827,827 | -0.09(-0.43%) |
Dec 19, 2013 | 21.00 | 21.27 | 20.88 | 21.07 | 1,312,117 | -0.43(-2.00%) |
Dec 18, 2013 | 21.84 | 22.30 | 21.45 | 21.50 | 0 | -0.25(-1.15%) |
Dec 17, 2013 | 21.69 | 21.96 | 21.52 | 21.75 | 910,184 | -0.10(-0.46%) |
Dec 16, 2013 | 21.70 | 22.12 | 21.41 | 21.85 | 0 | +0.29(+1.35%) |
Dec 13, 2013 | 21.89 | 22.07 | 21.39 | 21.56 | 1,379,328 | -0.03(-0.14%) |
Dec 12, 2013 | 21.16 | 21.69 | 21.07 | 21.59 | 1,254,035 | -0.05(-0.23%) |
Dec 11, 2013 | 22.43 | 22.43 | 21.64 | 21.64 | 1,634,622 | -0.69(-3.09%) |
Dec 10, 2013 | 22.37 | 22.63 | 22.25 | 22.33 | 1,301,453 | +0.61(+2.81%) |
Dec 09, 2013 | 21.27 | 21.73 | 21.27 | 21.72 | 1,534,556 | +0.60(+2.84%) |
Dec 06, 2013 | 21.13 | 21.51 | 21.07 | 21.12 | 1,224,599 | +0.26(+1.25%) |
Dec 05, 2013 | 20.85 | 21.20 | 20.73 | 20.86 | 1,198,403 | -0.51(-2.39%) |
Dec 04, 2013 | 20.88 | 21.60 | 20.73 | 21.37 | 1,663,947 | +0.72(+3.49%) |
Dec 03, 2013 | 20.87 | 21.02 | 20.60 | 20.65 | 1,500,756 | -0.24(-1.15%) |
Dec 02, 2013 | 21.90 | 21.90 | 20.88 | 20.89 | 1,853,565 | -1.29(-5.82%) |
Nov 29, 2013 | 22.20 | 22.51 | 22.11 | 22.18 | 796,593 | +0.30(+1.37%) |
Nov 28, 2013 | 22.18 | 22.18 | 21.87 | 21.88 | 158,376 | -0.07(-0.32%) |
Nov 27, 2013 | 22.00 | 22.16 | 21.60 | 21.95 | 1,290,605 | +0.15(+0.69%) |
Nov 26, 2013 | 21.37 | 21.80 | 21.15 | 21.80 | 0 | +0.27(+1.25%) |
Nov 25, 2013 | 21.40 | 21.76 | 20.99 | 21.53 | 1,291,020 | -0.24(-1.10%) |
Nov 22, 2013 | 22.00 | 22.35 | 21.73 | 21.77 | 685,654 | -0.15(-0.68%) |
Nov 21, 2013 | 21.77 | 22.11 | 21.52 | 21.92 | 915,390 | +0.07(+0.32%) |
Nov 20, 2013 | 22.06 | 22.58 | 21.63 | 21.85 | 1,515,876 | -0.60(-2.67%) |
Nov 19, 2013 | 22.59 | 22.79 | 22.35 | 22.45 | 655,050 | -0.07(-0.31%) |
Nov 18, 2013 | 22.86 | 22.92 | 22.35 | 22.52 | 1,135,245 | -0.48(-2.09%) |
Nov 15, 2013 | 23.41 | 23.64 | 23.00 | 23.00 | 1,006,415 | -0.40(-1.71%) |
Nov 14, 2013 | 22.87 | 23.50 | 22.87 | 23.40 | 1,383,384 | +1.16(+5.22%) |
Nov 12, 2013 | 22.40 | 22.79 | 22.05 | 22.24 | 1,463,360 | -0.22(-0.98%) |
Nov 11, 2013 | 22.23 | 22.54 | 21.82 | 22.46 | 1,496,225 | -0.16(-0.71%) |
Nov 08, 2013 | 22.39 | 22.63 | 21.93 | 22.62 | 1,304,733 | -0.03(-0.13%) |
Nov 07, 2013 | 23.11 | 23.40 | 22.58 | 22.65 | 1,139,203 | -0.68(-2.91%) |
Nov 06, 2013 | 23.61 | 23.69 | 23.21 | 23.33 | 1,097,002 | +0.01(+0.04%) |
Nov 05, 2013 | 22.98 | 23.33 | 22.85 | 23.32 | 1,120,428 | +0.30(+1.30%) |
Nov 04, 2013 | 23.12 | 23.50 | 22.96 | 23.02 | 2,500,997 | +0.06(+0.26%) |
Nov 01, 2013 | 23.55 | 23.55 | 22.75 | 22.96 | 3,119,634 | -0.70(-2.96%) |
Oct 31, 2013 | 24.46 | 24.81 | 23.57 | 23.66 | 6,179,844 | -1.93(-7.54%) |
Oct 30, 2013 | 25.58 | 25.95 | 24.79 | 25.59 | 1,639,450 | +0.41(+1.63%) |
Oct 29, 2013 | 25.50 | 25.60 | 25.06 | 25.18 | 948,556 | -0.33(-1.29%) |
Oct 28, 2013 | 25.80 | 25.98 | 25.35 | 25.51 | 1,004,767 | -0.19(-0.74%) |
Oct 25, 2013 | 25.39 | 25.77 | 25.07 | 25.70 | 968,125 | +0.21(+0.82%) |
Oct 24, 2013 | 25.18 | 25.80 | 25.08 | 25.49 | 1,217,491 | +0.95(+3.87%) |
Oct 23, 2013 | 24.75 | 25.36 | 24.46 | 24.54 | 1,077,068 | -0.32(-1.29%) |
Oct 22, 2013 | 24.35 | 25.12 | 24.34 | 24.86 | 1,551,594 | +0.83(+3.45%) |
Oct 21, 2013 | 23.92 | 24.05 | 23.76 | 24.03 | 950,739 | +0.29(+1.22%) |
Oct 18, 2013 | 23.79 | 24.09 | 23.51 | 23.74 | 876,659 | -0.20(-0.84%) |
Oct 17, 2013 | 23.75 | 24.44 | 23.51 | 23.94 | 1,535,694 | +0.98(+4.27%) |
Oct 16, 2013 | 23.20 | 23.32 | 22.68 | 22.96 | 1,089,463 | -0.37(-1.59%) |
Oct 15, 2013 | 22.66 | 23.56 | 22.57 | 23.33 | 1,210,372 | +0.43(+1.88%) |
Oct 11, 2013 | 22.90 | 22.90 | 22.90 | 0 | -0.37(-1.59%) | |
Oct 10, 2013 | 23.57 | 23.71 | 23.14 | 23.27 | 1,409,303 | -0.20(-0.85%) |
Oct 09, 2013 | 23.32 | 23.69 | 22.53 | 23.47 | 1,358,604 | -0.03(-0.13%) |
Oct 08, 2013 | 24.70 | 24.83 | 23.43 | 23.50 | 1,288,280 | -1.14(-4.63%) |
Oct 07, 2013 | 24.69 | 24.77 | 24.48 | 24.64 | 992,388 | +0.22(+0.90%) |
Oct 04, 2013 | 24.74 | 25.01 | 24.41 | 24.42 | 1,007,070 | -0.28(-1.13%) |
Oct 03, 2013 | 25.04 | 25.51 | 24.65 | 24.70 | 1,308,827 | -0.39(-1.55%) |
Oct 02, 2013 | 25.01 | 25.76 | 25.01 | 25.09 | 1,112,482 | +0.21(+0.84%) |
Oct 01, 2013 | 24.70 | 25.09 | 24.58 | 24.88 | 1,561,362 | -0.84(-3.27%) |
Sep 27, 2013 | 25.50 | 25.95 | 25.46 | 25.72 | 1,729,561 | +0.48(+1.90%) |
Sep 26, 2013 | 25.70 | 25.98 | 24.98 | 25.24 | 1,047,462 | -0.45(-1.75%) |
Sep 25, 2013 | 25.16 | 26.10 | 25.07 | 25.69 | 1,860,532 | +0.77(+3.09%) |
Sep 24, 2013 | 24.70 | 25.15 | 24.33 | 24.92 | 1,475,946 | -0.07(-0.28%) |
Sep 23, 2013 | 25.44 | 25.98 | 24.92 | 24.99 | 1,900,497 | -0.81(-3.14%) |
Sep 20, 2013 | 27.00 | 27.00 | 25.53 | 25.80 | 3,199,224 | -1.32(-4.87%) |
Sep 19, 2013 | 27.71 | 27.84 | 26.80 | 27.12 | 2,117,436 | -0.36(-1.31%) |
Sep 18, 2013 | 25.13 | 27.71 | 24.68 | 27.48 | 3,396,609 | +2.15(+8.49%) |
Sep 17, 2013 | 25.07 | 25.41 | 24.86 | 25.33 | 941,593 | +0.37(+1.48%) |
Sep 16, 2013 | 25.69 | 25.91 | 24.89 | 24.96 | 2,272,476 | -0.60(-2.35%) |
Sep 13, 2013 | 24.80 | 25.62 | 24.69 | 25.56 | 1,495,898 | +0.73(+2.94%) |
Sep 12, 2013 | 25.24 | 25.30 | 24.80 | 24.83 | 1,695,227 | -1.35(-5.16%) |
Sep 11, 2013 | 25.72 | 26.27 | 25.56 | 26.18 | 1,235,202 | +0.51(+1.99%) |
Sep 10, 2013 | 25.70 | 25.89 | 25.18 | 25.67 | 1,103,680 | -1.00(-3.75%) |
Sep 09, 2013 | 26.82 | 27.09 | 26.44 | 26.67 | 822,911 | -0.32(-1.19%) |
Sep 06, 2013 | 27.39 | 27.59 | 26.92 | 26.99 | 1,582,217 | -0.17(-0.63%) |
Sep 05, 2013 | 27.80 | 27.86 | 26.89 | 27.16 | 1,068,179 | -0.77(-2.76%) |
Sep 04, 2013 | 27.68 | 27.95 | 27.40 | 27.93 | 980,725 | -0.24(-0.85%) |
Sep 03, 2013 | 28.49 | 28.63 | 28.07 | 28.17 | 1,124,480 | +0.33(+1.19%) |
Aug 30, 2013 | 27.84 | 27.84 | 27.84 | 0 | -0.20(-0.71%) | |
Aug 29, 2013 | 27.45 | 28.42 | 26.97 | 28.04 | 1,902,171 | +0.36(+1.30%) |
Aug 28, 2013 | 28.49 | 29.02 | 27.41 | 27.68 | 1,371,751 | -0.68(-2.40%) |
Aug 27, 2013 | 30.50 | 30.65 | 28.12 | 28.36 | 2,013,543 | -1.53(-5.12%) |
Aug 26, 2013 | 29.45 | 30.36 | 29.18 | 29.89 | 1,749,726 | +0.76(+2.61%) |
Aug 23, 2013 | 28.39 | 29.45 | 28.39 | 29.13 | 1,559,156 | +0.68(+2.39%) |
Aug 22, 2013 | 28.19 | 28.73 | 28.15 | 28.45 | 1,493,703 | +0.77(+2.78%) |
Aug 21, 2013 | 28.18 | 28.38 | 27.65 | 27.68 | 1,497,278 | -0.66(-2.33%) |
Aug 20, 2013 | 27.45 | 28.72 | 27.41 | 28.34 | 1,366,825 | +0.87(+3.17%) |
Aug 19, 2013 | 27.81 | 28.14 | 27.23 | 27.47 | 1,175,865 | -0.29(-1.04%) |
Aug 16, 2013 | 28.33 | 28.60 | 27.12 | 27.76 | 2,158,436 | -0.15(-0.54%) |
Aug 15, 2013 | 25.75 | 28.10 | 25.12 | 27.91 | 3,075,596 | +2.02(+7.80%) |
Aug 14, 2013 | 25.15 | 26.23 | 25.15 | 25.89 | 1,433,212 | +0.88(+3.52%) |
Aug 13, 2013 | 25.45 | 25.60 | 24.75 | 25.01 | 1,241,334 | -0.25(-0.99%) |
Aug 12, 2013 | 24.82 | 25.36 | 24.80 | 25.26 | 1,454,182 | +1.26(+5.25%) |
Aug 09, 2013 | 23.34 | 24.28 | 23.11 | 24.00 | 1,221,494 | +0.56(+2.39%) |
Aug 08, 2013 | 22.28 | 23.57 | 22.10 | 23.44 | 1,179,188 | +1.60(+7.33%) |
Aug 07, 2013 | 21.64 | 22.29 | 21.64 | 21.84 | 911,518 | +0.13(+0.60%) |
Aug 06, 2013 | 21.91 | 22.95 | 21.60 | 21.71 | 1,031,002 | -1.24(-5.40%) |
Aug 02, 2013 | 22.95 | 22.95 | 22.95 | 0 | -0.14(-0.61%) | |
Aug 01, 2013 | 23.85 | 23.96 | 23.00 | 23.09 | 1,050,467 | -0.53(-2.24%) |
Jul 31, 2013 | 23.93 | 24.15 | 23.25 | 23.62 | 1,549,208 | -0.30(-1.25%) |
Jul 30, 2013 | 23.60 | 24.16 | 23.38 | 23.92 | 1,383,629 | +0.28(+1.18%) |
Jul 29, 2013 | 23.87 | 23.96 | 23.52 | 23.64 | 778,350 | -0.12(-0.51%) |
Jul 26, 2013 | 23.50 | 24.07 | 23.44 | 23.76 | 1,203,927 | -0.14(-0.59%) |
Jul 25, 2013 | 23.45 | 24.15 | 23.34 | 23.90 | 1,793,041 | +0.40(+1.70%) |
Jul 24, 2013 | 24.14 | 24.20 | 23.06 | 23.50 | 1,537,971 | -0.80(-3.29%) |
Jul 23, 2013 | 23.51 | 24.31 | 23.22 | 24.30 | 1,514,412 | +0.77(+3.27%) |
Jul 22, 2013 | 23.29 | 23.93 | 23.09 | 23.53 | 1,729,604 | +1.30(+5.85%) |
Jul 19, 2013 | 21.72 | 22.26 | 21.67 | 22.23 | 794,712 | +0.75(+3.49%) |
Jul 18, 2013 | 22.09 | 22.23 | 21.45 | 21.48 | 1,126,001 | -0.44(-2.01%) |
Jul 17, 2013 | 22.41 | 22.61 | 21.44 | 21.92 | 1,817,933 | -0.35(-1.57%) |
Jul 16, 2013 | 21.70 | 22.33 | 21.63 | 22.27 | 1,053,498 | +0.84(+3.92%) |
Jul 15, 2013 | 21.32 | 21.55 | 21.18 | 21.43 | 1,981,951 | +0.15(+0.70%) |
Jul 12, 2013 | 21.45 | 21.50 | 20.95 | 21.28 | 1,679,372 | -0.34(-1.57%) |
Jul 11, 2013 | 21.25 | 21.66 | 20.96 | 21.62 | 1,438,686 | +1.28(+6.29%) |
Jul 10, 2013 | 20.50 | 20.59 | 20.11 | 20.34 | 834,992 | -0.10(-0.49%) |
Jul 09, 2013 | 20.20 | 20.51 | 20.14 | 20.44 | 1,176,719 | +0.47(+2.35%) |
Jul 08, 2013 | 20.23 | 20.28 | 19.83 | 19.97 | 838,295 | +0.02(+0.10%) |
Jul 05, 2013 | 19.86 | 19.98 | 19.48 | 19.95 | 1,030,286 | -0.53(-2.59%) |
Jul 04, 2013 | 20.08 | 20.78 | 20.08 | 20.48 | 199,678 | +0.13(+0.64%) |
Jul 03, 2013 | 20.30 | 20.53 | 20.03 | 20.35 | 899,188 | +0.32(+1.60%) |
Jul 02, 2013 | 21.30 | 21.35 | 19.75 | 20.03 | 2,571,281 | -0.58(-2.81%) |
Jun 28, 2013 | 20.61 | 20.61 | 20.61 | 0 | +1.49(+7.79%) | |
Jun 27, 2013 | 18.93 | 19.39 | 18.85 | 19.12 | 1,683,834 | +0.53(+2.85%) |
Jun 26, 2013 | 19.32 | 19.68 | 18.59 | 18.59 | 1,566,733 | -1.64(-8.11%) |
Jun 25, 2013 | 20.23 | 20.60 | 20.05 | 20.23 | 960,322 | +0.16(+0.80%) |
Jun 24, 2013 | 21.05 | 21.07 | 19.87 | 20.07 | 2,386,884 | -1.16(-5.46%) |
Jun 21, 2013 | 21.26 | 21.48 | 20.68 | 21.23 | 2,494,387 | +0.29(+1.38%) |
Jun 20, 2013 | 21.60 | 21.97 | 20.51 | 20.94 | 2,516,531 | -1.96(-8.56%) |
Jun 19, 2013 | 23.30 | 23.53 | 22.77 | 22.90 | 1,201,908 | -0.34(-1.46%) |
Jun 18, 2013 | 23.65 | 23.87 | 23.13 | 23.24 | 1,058,586 | -0.48(-2.02%) |
Jun 17, 2013 | 23.45 | 23.84 | 23.28 | 23.72 | 892,856 | +0.27(+1.15%) |
Jun 14, 2013 | 23.84 | 23.85 | 23.41 | 23.45 | 610,047 | -0.11(-0.47%) |
Jun 13, 2013 | 23.30 | 23.84 | 23.17 | 23.56 | 1,113,104 | -0.11(-0.46%) |
Jun 12, 2013 | 23.27 | 24.02 | 23.27 | 23.67 | 1,322,791 | +0.41(+1.76%) |
Jun 11, 2013 | 23.66 | 23.93 | 23.22 | 23.26 | 1,209,837 | -0.74(-3.08%) |
Jun 10, 2013 | 23.95 | 24.31 | 23.62 | 24.00 | 814,367 | +0.07(+0.29%) |
Jun 07, 2013 | 24.01 | 24.32 | 23.74 | 23.93 | 1,308,011 | -0.80(-3.23%) |
Jun 06, 2013 | 24.66 | 25.08 | 24.60 | 24.73 | 3,341,855 | -0.02(-0.08%) |
Jun 05, 2013 | 24.70 | 25.19 | 24.51 | 24.75 | 1,059,949 | +0.07(+0.28%) |
Jun 04, 2013 | 24.79 | 24.91 | 24.48 | 24.68 | 1,189,557 | -0.19(-0.76%) |
Jun 03, 2013 | 24.86 | 25.34 | 24.60 | 24.87 | 804,768 | +0.28(+1.14%) |
May 31, 2013 | 24.80 | 25.00 | 24.35 | 24.59 | 1,429,679 | -0.48(-1.91%) |
May 30, 2013 | 24.70 | 25.18 | 24.50 | 25.07 | 1,172,209 | +0.83(+3.42%) |
May 29, 2013 | 23.42 | 24.27 | 23.25 | 24.24 | 1,246,967 | +0.84(+3.59%) |
May 28, 2013 | 23.45 | 24.01 | 23.24 | 23.40 | 1,874,745 | -0.03(-0.13%) |
May 27, 2013 | 23.64 | 23.64 | 23.19 | 23.43 | 319,734 | +0.00(+0.00%) |
May 24, 2013 | 23.73 | 24.16 | 23.33 | 23.43 | 2,182,069 | -0.31(-1.31%) |
May 23, 2013 | 24.10 | 24.14 | 23.68 | 23.74 | 1,101,081 | -0.02(-0.08%) |
May 22, 2013 | 23.49 | 24.03 | 23.14 | 23.76 | 1,858,061 | +0.78(+3.39%) |
May 21, 2013 | 23.14 | 23.44 | 22.77 | 22.98 | 1,355,071 | +0.58(+2.59%) |
May 17, 2013 | 22.40 | 22.40 | 22.40 | 0 | -0.65(-2.82%) | |
May 16, 2013 | 22.34 | 23.44 | 22.09 | 23.05 | 1,730,387 | +0.50(+2.22%) |
May 15, 2013 | 23.50 | 23.58 | 22.50 | 22.55 | 1,278,079 | -1.17(-4.93%) |
May 13, 2013 | 24.27 | 24.27 | 23.54 | 23.72 | 2,107,550 | -0.87(-3.54%) |
May 10, 2013 | 23.88 | 24.71 | 23.78 | 24.59 | 1,381,782 | +0.07(+0.29%) |
May 09, 2013 | 24.46 | 25.24 | 24.15 | 24.52 | 1,244,821 | -0.15(-0.61%) |
May 08, 2013 | 24.04 | 24.82 | 23.93 | 24.67 | 1,244,787 | +0.84(+3.52%) |
May 07, 2013 | 24.05 | 24.09 | 23.45 | 23.83 | 1,259,363 | -0.66(-2.69%) |
May 06, 2013 | 24.84 | 24.84 | 24.28 | 24.49 | 585,309 | -0.29(-1.17%) |
May 03, 2013 | 24.71 | 25.40 | 24.51 | 24.78 | 869,623 | +0.28(+1.14%) |
May 02, 2013 | 24.69 | 24.72 | 24.21 | 24.50 | 1,131,573 | +0.13(+0.53%) |