Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.52 | 24.69 | 24.04 | 24.45 | 316,601 | -0.19(-0.77%) |
Apr 29, 2014 | 24.25 | 25.00 | 24.13 | 24.64 | 229,356 | +0.39(+1.61%) |
Apr 28, 2014 | 23.71 | 24.59 | 23.57 | 24.25 | 248,117 | +0.69(+2.93%) |
Apr 25, 2014 | 24.08 | 24.13 | 23.50 | 23.56 | 199,456 | -0.62(-2.56%) |
Apr 24, 2014 | 24.28 | 24.42 | 23.83 | 24.18 | 154,569 | +0.01(+0.04%) |
Apr 23, 2014 | 24.16 | 24.56 | 24.05 | 24.17 | 130,965 | -0.03(-0.12%) |
Apr 22, 2014 | 24.26 | 24.53 | 23.76 | 24.20 | 233,109 | +0.00(+0.00%) |
Apr 21, 2014 | 24.01 | 24.38 | 23.92 | 24.20 | 137,765 | +0.10(+0.41%) |
Apr 17, 2014 | 24.34 | 24.10 | 24.10 | 24.10 | 258,600 | -0.31(-1.27%) |
Apr 16, 2014 | 24.22 | 24.57 | 23.98 | 24.41 | 221,420 | +0.26(+1.08%) |
Apr 15, 2014 | 24.67 | 24.99 | 23.90 | 24.15 | 333,584 | -0.50(-2.03%) |
Apr 14, 2014 | 24.99 | 24.99 | 24.43 | 24.65 | 202,731 | -0.08(-0.32%) |
Apr 11, 2014 | 25.19 | 25.26 | 24.18 | 24.73 | 553,203 | -0.78(-3.06%) |
Apr 10, 2014 | 26.25 | 26.50 | 25.44 | 25.51 | 527,378 | +0.63(+2.53%) |
Apr 09, 2014 | 25.12 | 25.21 | 24.60 | 24.88 | 199,875 | -0.09(-0.36%) |
Apr 08, 2014 | 24.38 | 25.13 | 24.20 | 24.97 | 167,470 | +0.60(+2.46%) |
Apr 07, 2014 | 25.14 | 25.20 | 24.17 | 24.37 | 277,214 | -0.86(-3.41%) |
Apr 04, 2014 | 26.29 | 26.42 | 25.17 | 25.23 | 215,957 | -0.85(-3.26%) |
Apr 03, 2014 | 26.00 | 26.37 | 25.65 | 26.08 | 366,104 | +0.05(+0.19%) |
Apr 02, 2014 | 24.86 | 26.13 | 24.56 | 26.03 | 439,895 | +1.27(+5.13%) |
Apr 01, 2014 | 24.23 | 24.90 | 24.23 | 24.76 | 486,355 | +0.52(+2.15%) |
Mar 31, 2014 | 24.25 | 24.58 | 24.04 | 24.24 | 292,946 | +0.05(+0.21%) |
Mar 28, 2014 | 24.11 | 24.59 | 24.10 | 24.19 | 295,898 | +0.06(+0.25%) |
Mar 27, 2014 | 24.51 | 24.77 | 24.07 | 24.13 | 266,577 | -0.35(-1.43%) |
Mar 26, 2014 | 25.12 | 25.34 | 24.45 | 24.48 | 281,181 | -0.33(-1.33%) |
Mar 25, 2014 | 25.72 | 26.05 | 24.78 | 24.81 | 358,872 | -0.83(-3.24%) |
Mar 24, 2014 | 25.78 | 25.99 | 25.46 | 25.64 | 217,761 | +0.01(+0.04%) |
Mar 21, 2014 | 25.66 | 26.16 | 25.51 | 25.63 | 238,141 | +0.16(+0.63%) |
Mar 20, 2014 | 25.32 | 25.64 | 25.23 | 25.47 | 145,810 | +0.04(+0.16%) |
Mar 19, 2014 | 25.18 | 25.55 | 25.09 | 25.43 | 213,878 | +0.25(+0.99%) |
Mar 18, 2014 | 25.58 | 25.75 | 25.02 | 25.18 | 238,545 | -0.31(-1.22%) |
Mar 17, 2014 | 25.13 | 25.86 | 24.55 | 25.49 | 599,937 | +0.43(+1.72%) |
Mar 14, 2014 | 24.41 | 26.38 | 23.65 | 25.06 | 1,319,080 | +0.62(+2.54%) |
Mar 13, 2014 | 24.01 | 25.00 | 24.00 | 24.44 | 541,189 | +0.48(+2.00%) |
Mar 12, 2014 | 24.19 | 24.34 | 23.72 | 23.96 | 331,180 | -0.35(-1.44%) |
Mar 11, 2014 | 24.31 | 24.44 | 24.04 | 24.31 | 221,551 | -0.08(-0.33%) |
Mar 10, 2014 | 24.51 | 24.51 | 23.99 | 24.39 | 150,760 | -0.14(-0.57%) |
Mar 07, 2014 | 24.23 | 24.80 | 24.06 | 24.53 | 170,959 | +0.36(+1.49%) |
Mar 06, 2014 | 24.23 | 24.42 | 23.67 | 24.17 | 255,414 | +0.34(+1.43%) |
Mar 05, 2014 | 24.00 | 24.25 | 23.48 | 23.83 | 182,484 | -0.22(-0.91%) |
Mar 04, 2014 | 23.59 | 24.31 | 23.28 | 24.05 | 311,510 | +0.67(+2.87%) |
Mar 03, 2014 | 23.63 | 23.70 | 23.25 | 23.38 | 196,667 | -0.38(-1.60%) |
Feb 28, 2014 | 23.43 | 24.06 | 22.99 | 23.76 | 233,904 | +0.41(+1.76%) |
Feb 27, 2014 | 23.67 | 23.80 | 23.30 | 23.35 | 253,322 | -0.36(-1.52%) |
Feb 26, 2014 | 23.01 | 23.89 | 22.59 | 23.71 | 325,843 | +0.86(+3.76%) |
Feb 25, 2014 | 22.77 | 23.17 | 22.66 | 22.85 | 245,540 | +0.13(+0.57%) |
Feb 24, 2014 | 22.56 | 22.92 | 22.41 | 22.72 | 283,952 | +0.31(+1.38%) |
Feb 21, 2014 | 22.32 | 22.65 | 22.10 | 22.41 | 279,021 | +0.13(+0.58%) |
Feb 20, 2014 | 22.33 | 22.58 | 22.00 | 22.28 | 351,341 | -0.01(-0.04%) |
Feb 19, 2014 | 22.02 | 22.83 | 22.02 | 22.29 | 329,289 | +0.29(+1.32%) |
Feb 18, 2014 | 21.80 | 22.15 | 21.55 | 22.00 | 230,638 | +0.25(+1.15%) |
Feb 14, 2014 | 21.75 | 21.75 | 21.75 | 21.75 | 212,400 | -0.02(-0.09%) |
Feb 13, 2014 | 21.40 | 21.92 | 21.25 | 21.77 | 294,652 | +0.25(+1.16%) |
Feb 12, 2014 | 21.69 | 21.89 | 21.38 | 21.52 | 262,599 | -0.08(-0.37%) |
Feb 11, 2014 | 21.40 | 21.88 | 21.16 | 21.60 | 309,388 | +0.30(+1.41%) |
Feb 10, 2014 | 21.81 | 21.96 | 21.24 | 21.30 | 540,292 | -0.54(-2.47%) |
Feb 07, 2014 | 22.45 | 22.46 | 21.60 | 21.84 | 248,944 | -0.51(-2.28%) |
Feb 06, 2014 | 21.33 | 22.55 | 21.32 | 22.35 | 461,281 | +0.84(+3.91%) |
Feb 05, 2014 | 21.05 | 21.67 | 20.68 | 21.51 | 258,845 | +0.45(+2.14%) |
Feb 04, 2014 | 21.08 | 21.49 | 21.04 | 21.06 | 289,155 | +0.05(+0.24%) |
Feb 03, 2014 | 21.54 | 21.77 | 20.70 | 21.01 | 320,992 | -0.51(-2.37%) |
Jan 31, 2014 | 21.01 | 21.70 | 21.01 | 21.52 | 333,782 | +0.22(+1.03%) |
Jan 30, 2014 | 21.72 | 21.86 | 21.28 | 21.30 | 420,177 | -0.13(-0.61%) |
Jan 29, 2014 | 21.84 | 21.93 | 21.40 | 21.43 | 287,311 | -0.52(-2.37%) |
Jan 28, 2014 | 21.90 | 22.24 | 21.89 | 21.95 | 286,048 | -0.03(-0.14%) |
Jan 27, 2014 | 22.21 | 22.50 | 21.89 | 21.98 | 298,503 | -0.21(-0.95%) |
Jan 24, 2014 | 22.40 | 22.55 | 22.07 | 22.19 | 217,852 | -0.26(-1.16%) |
Jan 23, 2014 | 22.70 | 22.77 | 22.32 | 22.45 | 261,977 | -0.37(-1.62%) |
Jan 22, 2014 | 22.76 | 22.94 | 22.56 | 22.82 | 267,485 | +0.15(+0.66%) |
Jan 21, 2014 | 22.70 | 22.88 | 22.45 | 22.67 | 277,903 | +0.14(+0.62%) |
Jan 17, 2014 | 22.68 | 22.53 | 22.53 | 22.53 | 291,800 | -0.15(-0.66%) |
Jan 16, 2014 | 22.55 | 22.91 | 22.36 | 22.68 | 314,241 | +0.01(+0.04%) |
Jan 15, 2014 | 22.61 | 22.83 | 22.27 | 22.67 | 392,109 | +0.06(+0.27%) |
Jan 14, 2014 | 22.13 | 22.72 | 22.05 | 22.61 | 546,923 | +0.44(+1.98%) |
Jan 13, 2014 | 22.82 | 22.95 | 22.05 | 22.17 | 553,141 | -0.80(-3.48%) |
Jan 10, 2014 | 24.01 | 24.78 | 22.75 | 22.97 | 807,746 | -1.23(-5.08%) |
Jan 09, 2014 | 23.90 | 24.92 | 23.75 | 24.20 | 781,570 | -1.98(-7.56%) |
Jan 08, 2014 | 26.50 | 27.11 | 25.77 | 26.18 | 607,992 | -0.42(-1.58%) |
Jan 07, 2014 | 26.04 | 26.64 | 26.04 | 26.60 | 382,504 | +0.60(+2.31%) |
Jan 06, 2014 | 26.30 | 26.88 | 25.92 | 26.00 | 379,215 | -0.15(-0.57%) |
Jan 03, 2014 | 26.20 | 26.49 | 25.72 | 26.15 | 330,730 | -0.06(-0.23%) |
Jan 02, 2014 | 25.98 | 26.63 | 25.68 | 26.21 | 328,265 | +0.21(+0.81%) |
Dec 31, 2013 | 26.42 | 26.00 | 26.00 | 26.00 | 258,800 | -0.48(-1.81%) |
Dec 30, 2013 | 26.15 | 27.02 | 25.93 | 26.48 | 345,422 | +0.30(+1.15%) |
Dec 27, 2013 | 26.55 | 26.55 | 25.97 | 26.18 | 221,238 | -0.23(-0.87%) |
Dec 26, 2013 | 26.23 | 26.55 | 26.11 | 26.41 | 150,928 | +0.01(+0.04%) |
Dec 24, 2013 | 26.37 | 26.85 | 26.16 | 26.40 | 168,157 | +0.05(+0.19%) |
Dec 23, 2013 | 26.64 | 26.64 | 25.77 | 26.35 | 383,149 | -0.02(-0.08%) |
Dec 20, 2013 | 25.88 | 26.97 | 25.79 | 26.37 | 878,680 | +1.65(+6.67%) |
Dec 19, 2013 | 24.78 | 25.05 | 24.62 | 24.72 | 298,047 | -0.17(-0.68%) |
Dec 18, 2013 | 24.45 | 25.20 | 24.04 | 24.89 | 462,621 | +0.50(+2.05%) |
Dec 17, 2013 | 24.44 | 24.85 | 24.33 | 24.39 | 347,651 | -0.07(-0.29%) |
Dec 16, 2013 | 24.49 | 24.70 | 24.08 | 24.46 | 448,935 | +0.02(+0.08%) |
Dec 13, 2013 | 24.25 | 24.56 | 24.00 | 24.44 | 226,447 | +0.23(+0.95%) |
Dec 12, 2013 | 24.41 | 24.59 | 24.11 | 24.21 | 401,149 | -0.23(-0.94%) |
Dec 11, 2013 | 24.47 | 24.59 | 24.25 | 24.44 | 246,319 | +0.03(+0.12%) |
Dec 10, 2013 | 25.18 | 25.30 | 24.31 | 24.41 | 508,415 | -0.79(-3.13%) |
Dec 09, 2013 | 25.48 | 25.66 | 25.03 | 25.20 | 426,565 | -0.37(-1.45%) |
Dec 06, 2013 | 25.25 | 26.69 | 25.05 | 25.57 | 0 | -0.67(-2.55%) |
Dec 05, 2013 | 27.18 | 27.46 | 25.35 | 26.24 | 920,932 | -1.05(-3.85%) |
Dec 04, 2013 | 27.32 | 28.08 | 27.15 | 27.29 | 0 | -0.24(-0.87%) |
Dec 03, 2013 | 27.52 | 27.94 | 27.23 | 27.53 | 0 | -0.03(-0.11%) |
Dec 02, 2013 | 27.68 | 27.93 | 27.16 | 27.56 | 411,249 | -0.21(-0.76%) |
Nov 29, 2013 | 28.04 | 28.41 | 27.44 | 27.77 | 0 | -0.12(-0.43%) |
Nov 27, 2013 | 29.35 | 29.41 | 27.30 | 27.89 | 0 | -1.58(-5.36%) |
Nov 26, 2013 | 29.86 | 30.40 | 29.43 | 29.47 | 0 | -0.46(-1.54%) |
Nov 25, 2013 | 30.02 | 30.34 | 29.62 | 29.93 | 157,111 | +0.08(+0.27%) |
Nov 22, 2013 | 29.92 | 30.16 | 29.29 | 29.85 | 0 | -0.11(-0.37%) |
Nov 21, 2013 | 29.81 | 30.54 | 29.81 | 29.96 | 213,765 | +0.15(+0.50%) |
Nov 20, 2013 | 29.59 | 30.78 | 29.59 | 29.81 | 0 | +0.34(+1.15%) |
Nov 19, 2013 | 29.86 | 30.90 | 29.34 | 29.47 | 205,047 | -0.47(-1.57%) |
Nov 18, 2013 | 29.88 | 30.46 | 29.46 | 29.94 | 225,029 | +0.04(+0.13%) |
Nov 15, 2013 | 29.43 | 29.90 | 29.25 | 29.90 | 0 | +0.34(+1.15%) |
Nov 14, 2013 | 29.46 | 29.82 | 29.02 | 29.56 | 0 | +0.19(+0.65%) |
Nov 12, 2013 | 29.24 | 29.73 | 29.04 | 29.37 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 29.61 | 30.26 | 29.07 | 29.37 | 0 | -0.21(-0.71%) |
Nov 08, 2013 | 29.10 | 29.95 | 28.97 | 29.58 | 0 | +0.48(+1.65%) |
Nov 07, 2013 | 29.43 | 30.16 | 28.90 | 29.10 | 157,473 | -0.09(-0.31%) |
Nov 06, 2013 | 29.60 | 29.60 | 28.93 | 29.19 | 147,131 | -0.27(-0.92%) |
Nov 05, 2013 | 29.18 | 29.64 | 28.54 | 29.46 | 147,830 | +0.00(+0.00%) |
Nov 04, 2013 | 29.55 | 29.79 | 29.18 | 29.46 | 216,621 | -0.05(-0.17%) |
Nov 01, 2013 | 29.81 | 29.93 | 29.22 | 29.51 | 0 | -0.13(-0.44%) |
Oct 31, 2013 | 29.14 | 29.93 | 28.49 | 29.64 | 0 | +0.46(+1.58%) |
Oct 30, 2013 | 29.56 | 29.79 | 28.93 | 29.18 | 116,756 | -0.29(-0.98%) |
Oct 29, 2013 | 29.45 | 29.78 | 29.00 | 29.47 | 0 | -0.01(-0.03%) |
Oct 28, 2013 | 29.16 | 29.55 | 29.06 | 29.48 | 0 | +0.42(+1.45%) |
Oct 25, 2013 | 29.25 | 29.48 | 28.85 | 29.06 | 0 | -0.14(-0.48%) |
Oct 24, 2013 | 28.60 | 29.25 | 28.49 | 29.20 | 98,669 | +0.62(+2.17%) |
Oct 23, 2013 | 29.00 | 29.37 | 28.37 | 28.58 | 0 | -0.58(-1.99%) |
Oct 22, 2013 | 29.20 | 29.42 | 28.75 | 29.16 | 153,156 | -0.03(-0.10%) |
Oct 21, 2013 | 29.83 | 30.14 | 29.08 | 29.19 | 142,996 | -0.72(-2.41%) |
Oct 18, 2013 | 28.97 | 30.18 | 28.93 | 29.91 | 406,946 | +1.07(+3.71%) |
Oct 17, 2013 | 28.40 | 28.90 | 28.27 | 28.84 | 207,788 | +0.23(+0.80%) |
Oct 16, 2013 | 28.40 | 28.96 | 28.00 | 28.61 | 188,860 | +0.35(+1.24%) |
Oct 15, 2013 | 28.19 | 28.49 | 27.73 | 28.26 | 245,212 | -0.11(-0.39%) |
Oct 14, 2013 | 27.86 | 28.40 | 27.52 | 28.37 | 275,745 | +0.40(+1.43%) |
Oct 11, 2013 | 27.16 | 28.08 | 26.84 | 27.97 | 0 | +0.65(+2.38%) |
Oct 10, 2013 | 26.62 | 27.32 | 26.34 | 27.32 | 347,739 | +0.95(+3.60%) |
Oct 09, 2013 | 27.00 | 27.00 | 25.88 | 26.37 | 0 | -0.52(-1.93%) |
Oct 08, 2013 | 27.37 | 27.63 | 26.87 | 26.89 | 330,160 | -0.47(-1.72%) |
Oct 07, 2013 | 27.62 | 27.77 | 27.25 | 27.36 | 0 | -0.45(-1.62%) |
Oct 04, 2013 | 27.45 | 27.87 | 27.25 | 27.81 | 0 | +0.48(+1.76%) |
Oct 03, 2013 | 27.85 | 27.92 | 27.20 | 27.33 | 0 | -0.54(-1.94%) |
Oct 02, 2013 | 27.95 | 28.41 | 27.66 | 27.87 | 156,885 | -0.38(-1.35%) |
Oct 01, 2013 | 27.59 | 28.53 | 27.59 | 28.25 | 237,278 | +0.85(+3.10%) |
Sep 27, 2013 | 27.01 | 27.80 | 26.84 | 27.40 | 0 | +0.30(+1.11%) |
Sep 26, 2013 | 26.94 | 27.93 | 26.64 | 27.10 | 182,839 | +0.27(+1.01%) |
Sep 25, 2013 | 27.23 | 27.53 | 26.50 | 26.83 | 222,564 | -0.38(-1.40%) |
Sep 24, 2013 | 27.30 | 27.92 | 27.03 | 27.21 | 328,959 | -0.06(-0.22%) |
Sep 23, 2013 | 27.27 | 27.58 | 26.99 | 27.27 | 148,456 | -0.04(-0.15%) |
Sep 20, 2013 | 27.69 | 27.79 | 26.88 | 27.31 | 0 | -0.35(-1.27%) |
Sep 19, 2013 | 28.19 | 28.36 | 27.55 | 27.66 | 237,035 | -0.51(-1.81%) |
Sep 18, 2013 | 27.61 | 28.47 | 27.23 | 28.17 | 0 | +0.56(+2.03%) |
Sep 17, 2013 | 27.30 | 27.91 | 27.17 | 27.61 | 0 | +0.33(+1.21%) |
Sep 16, 2013 | 27.56 | 27.92 | 27.22 | 27.28 | 0 | -0.36(-1.30%) |
Sep 13, 2013 | 27.55 | 27.87 | 27.10 | 27.64 | 0 | +0.19(+0.69%) |
Sep 12, 2013 | 27.83 | 27.85 | 27.31 | 27.45 | 0 | -0.46(-1.65%) |
Sep 11, 2013 | 27.98 | 28.15 | 27.76 | 27.91 | 0 | -0.22(-0.78%) |
Sep 10, 2013 | 28.00 | 28.36 | 27.71 | 28.13 | 269,163 | +0.20(+0.72%) |
Sep 09, 2013 | 28.03 | 28.23 | 27.60 | 27.93 | 0 | -0.19(-0.68%) |
Sep 06, 2013 | 24.43 | 28.97 | 23.93 | 28.12 | 0 | +2.83(+11.19%) |
Sep 05, 2013 | 26.38 | 26.64 | 25.29 | 25.29 | 350,836 | -0.91(-3.47%) |
Sep 04, 2013 | 26.26 | 26.70 | 25.97 | 26.20 | 0 | -0.10(-0.38%) |
Sep 03, 2013 | 26.99 | 27.12 | 25.85 | 26.30 | 0 | -0.40(-1.50%) |
Aug 30, 2013 | 27.13 | 27.13 | 26.22 | 26.70 | 0 | -0.15(-0.56%) |
Aug 29, 2013 | 26.03 | 26.92 | 26.03 | 26.85 | 136,165 | +0.68(+2.60%) |
Aug 28, 2013 | 25.43 | 26.31 | 25.24 | 26.17 | 0 | +0.80(+3.15%) |
Aug 27, 2013 | 26.02 | 26.31 | 25.27 | 25.37 | 174,344 | -0.97(-3.68%) |
Aug 26, 2013 | 26.86 | 26.98 | 26.27 | 26.34 | 0 | -0.50(-1.86%) |
Aug 23, 2013 | 26.81 | 27.10 | 25.84 | 26.84 | 0 | +0.16(+0.60%) |
Aug 22, 2013 | 27.37 | 27.48 | 26.38 | 26.68 | 121,201 | -0.70(-2.56%) |
Aug 21, 2013 | 27.72 | 28.09 | 26.81 | 27.38 | 0 | -0.53(-1.90%) |
Aug 20, 2013 | 27.02 | 28.13 | 26.82 | 27.91 | 186,220 | +1.02(+3.79%) |
Aug 19, 2013 | 27.07 | 27.61 | 26.82 | 26.89 | 122,329 | -0.11(-0.41%) |
Aug 16, 2013 | 27.00 | 27.36 | 26.99 | 27.00 | 0 | +0.00(+0.00%) |
Aug 15, 2013 | 27.94 | 27.94 | 26.92 | 27.00 | 116,303 | -1.17(-4.15%) |
Aug 14, 2013 | 28.33 | 28.57 | 28.12 | 28.17 | 177,922 | -0.25(-0.88%) |
Aug 13, 2013 | 28.61 | 28.85 | 28.18 | 28.42 | 106,728 | -0.08(-0.28%) |
Aug 12, 2013 | 27.50 | 28.57 | 27.50 | 28.50 | 160,318 | +0.88(+3.19%) |
Aug 09, 2013 | 28.39 | 28.42 | 27.24 | 27.62 | 207,078 | -0.82(-2.88%) |
Aug 08, 2013 | 27.00 | 28.66 | 26.92 | 28.44 | 251,693 | +1.44(+5.33%) |
Aug 07, 2013 | 27.58 | 27.58 | 26.44 | 27.00 | 207,461 | -0.76(-2.74%) |
Aug 06, 2013 | 28.60 | 28.78 | 27.03 | 27.76 | 137,336 | -1.01(-3.51%) |
Aug 05, 2013 | 28.39 | 28.89 | 28.33 | 28.77 | 116,410 | +0.33(+1.16%) |
Aug 02, 2013 | 27.58 | 28.56 | 27.52 | 28.44 | 147,604 | +0.78(+2.82%) |
Aug 01, 2013 | 27.88 | 28.15 | 27.19 | 27.66 | 261,339 | +0.09(+0.33%) |
Jul 31, 2013 | 27.82 | 28.33 | 27.52 | 27.57 | 0 | -0.19(-0.68%) |
Jul 30, 2013 | 28.29 | 28.36 | 27.34 | 27.76 | 0 | -0.51(-1.80%) |
Jul 29, 2013 | 28.43 | 28.80 | 27.99 | 28.27 | 0 | -0.26(-0.91%) |
Jul 26, 2013 | 28.06 | 28.57 | 27.75 | 28.53 | 0 | +0.36(+1.28%) |
Jul 25, 2013 | 28.07 | 28.27 | 27.59 | 28.17 | 0 | +0.13(+0.46%) |
Jul 24, 2013 | 28.80 | 28.91 | 27.87 | 28.04 | 0 | -0.67(-2.33%) |
Jul 23, 2013 | 29.25 | 29.34 | 28.68 | 28.71 | 0 | -0.41(-1.41%) |
Jul 22, 2013 | 29.04 | 29.27 | 28.87 | 29.12 | 0 | +0.14(+0.48%) |
Jul 19, 2013 | 29.30 | 29.59 | 28.30 | 28.98 | 0 | -0.61(-2.06%) |
Jul 18, 2013 | 29.79 | 29.90 | 29.41 | 29.59 | 0 | -0.17(-0.57%) |
Jul 17, 2013 | 30.45 | 30.80 | 29.63 | 29.76 | 144,945 | -0.49(-1.62%) |
Jul 16, 2013 | 31.05 | 31.11 | 30.15 | 30.25 | 152,713 | -0.78(-2.51%) |
Jul 15, 2013 | 30.27 | 31.08 | 30.25 | 31.03 | 0 | +0.75(+2.48%) |
Jul 12, 2013 | 30.74 | 30.81 | 29.83 | 30.28 | 0 | -0.40(-1.30%) |
Jul 11, 2013 | 31.06 | 31.31 | 30.50 | 30.68 | 0 | -0.38(-1.22%) |
Jul 10, 2013 | 30.49 | 31.10 | 30.18 | 31.06 | 0 | +0.50(+1.64%) |
Jul 09, 2013 | 30.02 | 30.79 | 29.84 | 30.56 | 0 | +0.72(+2.41%) |
Jul 08, 2013 | 29.48 | 30.12 | 29.48 | 29.84 | 255,282 | +0.53(+1.81%) |
Jul 05, 2013 | 28.87 | 29.46 | 27.95 | 29.31 | 0 | +0.81(+2.84%) |
Jul 03, 2013 | 28.44 | 28.78 | 28.00 | 28.50 | 0 | -0.15(-0.52%) |
Jul 02, 2013 | 28.56 | 29.36 | 28.42 | 28.65 | 0 | +0.04(+0.14%) |
Jul 01, 2013 | 28.91 | 29.30 | 28.42 | 28.61 | 0 | -0.14(-0.49%) |
Jun 28, 2013 | 29.13 | 29.13 | 28.59 | 28.75 | 614,890 | +0.80(+2.86%) |
Jun 27, 2013 | 28.14 | 28.57 | 27.66 | 27.95 | 0 | +0.01(+0.04%) |
Jun 26, 2013 | 27.41 | 28.46 | 27.32 | 27.94 | 0 | +0.81(+2.99%) |
Jun 25, 2013 | 26.89 | 27.41 | 26.67 | 27.13 | 0 | +0.43(+1.61%) |
Jun 24, 2013 | 27.16 | 27.25 | 26.68 | 26.70 | 0 | -0.80(-2.91%) |
Jun 21, 2013 | 27.61 | 27.85 | 26.82 | 27.50 | 707,289 | +0.05(+0.18%) |
Jun 20, 2013 | 28.45 | 28.45 | 27.42 | 27.45 | 0 | -1.35(-4.69%) |
Jun 19, 2013 | 28.91 | 29.00 | 28.74 | 28.80 | 0 | -0.20(-0.69%) |
Jun 18, 2013 | 29.08 | 29.23 | 28.81 | 29.00 | 0 | -0.10(-0.34%) |
Jun 17, 2013 | 29.83 | 29.83 | 29.01 | 29.10 | 0 | -0.60(-2.02%) |
Jun 14, 2013 | 30.23 | 30.23 | 29.51 | 29.70 | 0 | -0.60(-1.98%) |
Jun 13, 2013 | 29.96 | 30.33 | 29.47 | 30.30 | 130,071 | +0.49(+1.64%) |
Jun 12, 2013 | 30.61 | 30.65 | 29.59 | 29.81 | 191,475 | -0.70(-2.29%) |
Jun 11, 2013 | 30.59 | 30.88 | 30.35 | 30.51 | 167,234 | -0.48(-1.55%) |
Jun 10, 2013 | 31.39 | 31.54 | 30.89 | 30.99 | 0 | -0.35(-1.12%) |
Jun 07, 2013 | 30.70 | 31.45 | 30.45 | 31.34 | 0 | +0.63(+2.05%) |
Jun 06, 2013 | 30.95 | 31.00 | 30.09 | 30.71 | 341,567 | -0.29(-0.94%) |
Jun 05, 2013 | 30.88 | 31.58 | 30.88 | 31.00 | 0 | -0.04(-0.13%) |
Jun 04, 2013 | 31.45 | 31.77 | 30.61 | 31.04 | 0 | -0.44(-1.40%) |
Jun 03, 2013 | 31.91 | 32.03 | 30.77 | 31.48 | 240,904 | -0.34(-1.07%) |
May 31, 2013 | 31.54 | 32.27 | 31.54 | 31.82 | 183,735 | +0.19(+0.60%) |
May 30, 2013 | 31.46 | 31.79 | 31.35 | 31.63 | 197,955 | +0.23(+0.73%) |
May 29, 2013 | 31.31 | 31.62 | 31.13 | 31.40 | 108,119 | -0.22(-0.70%) |
May 28, 2013 | 32.07 | 32.10 | 31.26 | 31.62 | 477,777 | -0.13(-0.41%) |
May 24, 2013 | 30.99 | 32.17 | 30.39 | 31.75 | 0 | -0.25(-0.78%) |
May 23, 2013 | 32.25 | 32.93 | 31.76 | 32.00 | 0 | -0.19(-0.59%) |
May 22, 2013 | 33.09 | 33.50 | 32.00 | 32.19 | 0 | -0.96(-2.90%) |
May 21, 2013 | 32.84 | 33.47 | 32.65 | 33.15 | 0 | +0.24(+0.73%) |
May 20, 2013 | 32.54 | 33.10 | 32.52 | 32.91 | 0 | +0.43(+1.32%) |
May 17, 2013 | 31.84 | 33.11 | 31.82 | 32.48 | 0 | +0.61(+1.91%) |
May 16, 2013 | 32.41 | 32.88 | 31.57 | 31.87 | 274,686 | -0.53(-1.64%) |
May 15, 2013 | 32.14 | 32.77 | 31.87 | 32.40 | 0 | +0.59(+1.85%) |
May 13, 2013 | 32.06 | 32.44 | 31.63 | 31.81 | 0 | -0.49(-1.52%) |
May 10, 2013 | 31.51 | 32.40 | 31.47 | 32.30 | 0 | +0.95(+3.03%) |
May 09, 2013 | 30.46 | 31.75 | 29.93 | 31.35 | 0 | +0.94(+3.09%) |
May 08, 2013 | 30.21 | 30.43 | 29.74 | 30.41 | 0 | +0.15(+0.50%) |
May 07, 2013 | 29.79 | 30.26 | 29.50 | 30.26 | 0 | +0.54(+1.82%) |
May 06, 2013 | 30.00 | 30.10 | 29.07 | 29.72 | 0 | -0.27(-0.90%) |
May 03, 2013 | 29.17 | 30.32 | 28.83 | 29.99 | 0 | +1.16(+4.02%) |
May 02, 2013 | 28.64 | 28.92 | 28.43 | 28.83 | 0 | +0.24(+0.84%) |