Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.42 | 26.52 | 26.41 | 26.50 | 110,476 | +0.04(+0.15%) |
Apr 29, 2014 | 26.47 | 26.49 | 26.42 | 26.46 | 110,610 | +0.08(+0.29%) |
Apr 28, 2014 | 26.30 | 26.42 | 26.15 | 26.39 | 111,743 | +0.21(+0.81%) |
Apr 25, 2014 | 26.25 | 26.25 | 26.12 | 26.17 | 294,886 | -0.08(-0.31%) |
Apr 24, 2014 | 26.34 | 26.34 | 26.20 | 26.25 | 252,344 | +0.04(+0.15%) |
Apr 23, 2014 | 26.22 | 26.25 | 26.18 | 26.22 | 138,060 | -0.07(-0.26%) |
Apr 22, 2014 | 26.25 | 26.34 | 26.19 | 26.28 | 126,792 | +0.07(+0.26%) |
Apr 21, 2014 | 26.18 | 26.22 | 26.12 | 26.22 | 146,139 | +0.08(+0.30%) |
Apr 17, 2014 | 26.06 | 26.14 | 26.14 | 26.14 | 104,123 | +0.05(+0.21%) |
Apr 16, 2014 | 25.97 | 26.08 | 25.92 | 26.08 | 106,667 | +0.25(+0.97%) |
Apr 15, 2014 | 25.70 | 25.87 | 25.58 | 25.83 | 571,164 | +0.14(+0.56%) |
Apr 14, 2014 | 25.66 | 25.74 | 25.51 | 25.69 | 120,100 | +0.16(+0.61%) |
Apr 11, 2014 | 25.55 | 25.69 | 25.53 | 25.53 | 335,627 | -0.17(-0.64%) |
Apr 10, 2014 | 26.11 | 26.15 | 25.67 | 25.70 | 143,674 | -0.42(-1.59%) |
Apr 09, 2014 | 25.96 | 26.11 | 25.92 | 26.11 | 213,868 | +0.18(+0.70%) |
Apr 08, 2014 | 25.84 | 25.95 | 25.78 | 25.93 | 159,526 | +0.10(+0.37%) |
Apr 07, 2014 | 25.99 | 26.02 | 25.83 | 25.84 | 177,144 | -0.20(-0.75%) |
Apr 04, 2014 | 26.36 | 26.37 | 26.02 | 26.03 | 140,722 | -0.22(-0.82%) |
Apr 03, 2014 | 26.27 | 26.27 | 26.18 | 26.25 | 145,048 | +0.01(+0.04%) |
Apr 02, 2014 | 26.13 | 26.27 | 26.11 | 26.24 | 180,200 | +0.09(+0.34%) |
Apr 01, 2014 | 26.10 | 26.16 | 26.03 | 26.15 | 113,834 | +0.10(+0.37%) |
Mar 31, 2014 | 25.98 | 26.08 | 25.98 | 26.05 | 100,119 | +0.22(+0.83%) |
Mar 28, 2014 | 25.78 | 25.92 | 25.78 | 25.84 | 151,957 | +0.16(+0.61%) |
Mar 27, 2014 | 25.71 | 25.75 | 25.62 | 25.68 | 200,854 | -0.02(-0.09%) |
Mar 26, 2014 | 25.93 | 25.94 | 25.70 | 25.70 | 169,739 | -0.10(-0.39%) |
Mar 25, 2014 | 25.76 | 25.83 | 25.68 | 25.80 | 176,962 | +0.14(+0.56%) |
Mar 24, 2014 | 25.80 | 25.80 | 25.55 | 25.66 | 187,876 | +0.01(+0.05%) |
Mar 21, 2014 | 25.81 | 25.89 | 25.65 | 25.65 | 122,020 | -0.04(-0.15%) |
Mar 20, 2014 | 25.46 | 25.70 | 25.43 | 25.69 | 84,252 | +0.18(+0.72%) |
Mar 19, 2014 | 25.69 | 25.71 | 25.37 | 25.50 | 85,664 | -0.17(-0.67%) |
Mar 18, 2014 | 25.53 | 25.69 | 25.53 | 25.68 | 164,640 | +0.18(+0.72%) |
Mar 17, 2014 | 25.52 | 25.53 | 25.44 | 25.49 | 169,365 | +0.20(+0.79%) |
Mar 14, 2014 | 25.27 | 25.41 | 25.25 | 25.29 | 187,355 | -0.05(-0.20%) |
Mar 13, 2014 | 25.66 | 25.66 | 25.27 | 25.34 | 167,515 | -0.20(-0.80%) |
Mar 12, 2014 | 25.41 | 25.56 | 25.41 | 25.55 | 157,793 | +0.00(+0.02%) |
Mar 11, 2014 | 25.63 | 25.69 | 25.48 | 25.54 | 337,630 | -0.10(-0.39%) |
Mar 10, 2014 | 25.58 | 25.65 | 25.52 | 25.64 | 126,523 | -0.00(-0.02%) |
Mar 07, 2014 | 25.73 | 25.73 | 25.56 | 25.65 | 291,947 | +0.02(+0.06%) |
Mar 06, 2014 | 25.66 | 25.67 | 25.60 | 25.63 | 191,284 | +0.07(+0.27%) |
Mar 05, 2014 | 25.58 | 25.62 | 25.55 | 25.56 | 169,167 | -0.05(-0.18%) |
Mar 04, 2014 | 25.48 | 25.63 | 25.48 | 25.61 | 203,665 | +0.36(+1.43%) |
Mar 03, 2014 | 25.16 | 25.31 | 25.13 | 25.25 | 387,217 | -0.17(-0.68%) |
Feb 28, 2014 | 25.32 | 25.53 | 25.27 | 25.42 | 229,177 | +0.10(+0.41%) |
Feb 27, 2014 | 25.16 | 25.33 | 25.14 | 25.31 | 272,497 | +0.10(+0.41%) |
Feb 26, 2014 | 25.25 | 25.28 | 25.13 | 25.21 | 429,666 | +0.00(+0.00%) |
Feb 25, 2014 | 25.21 | 25.30 | 25.15 | 25.21 | 179,772 | -0.03(-0.11%) |
Feb 24, 2014 | 25.22 | 25.39 | 25.18 | 25.24 | 111,207 | +0.10(+0.41%) |
Feb 21, 2014 | 25.24 | 25.27 | 25.12 | 25.13 | 118,490 | -0.07(-0.27%) |
Feb 20, 2014 | 25.02 | 25.24 | 25.02 | 25.20 | 151,902 | +0.15(+0.61%) |
Feb 19, 2014 | 25.15 | 25.29 | 25.02 | 25.05 | 160,961 | -0.15(-0.58%) |
Feb 18, 2014 | 25.25 | 25.25 | 25.15 | 25.20 | 171,584 | -0.03(-0.11%) |
Feb 14, 2014 | 25.06 | 25.22 | 25.22 | 25.22 | 191,862 | +0.15(+0.60%) |
Feb 13, 2014 | 24.80 | 25.09 | 24.80 | 25.07 | 220,240 | +0.12(+0.46%) |
Feb 12, 2014 | 24.97 | 25.03 | 24.90 | 24.96 | 231,199 | +0.00(+0.00%) |
Feb 11, 2014 | 24.71 | 25.01 | 24.70 | 24.96 | 159,363 | +0.27(+1.09%) |
Feb 10, 2014 | 24.60 | 24.69 | 24.59 | 24.69 | 109,171 | +0.06(+0.23%) |
Feb 07, 2014 | 24.48 | 24.65 | 24.42 | 24.63 | 122,867 | +0.28(+1.15%) |
Feb 06, 2014 | 24.16 | 24.36 | 24.16 | 24.35 | 199,305 | +0.28(+1.15%) |
Feb 05, 2014 | 24.05 | 24.12 | 23.95 | 24.08 | 129,066 | -0.02(-0.06%) |
Feb 04, 2014 | 24.06 | 24.14 | 23.99 | 24.09 | 243,441 | +0.15(+0.61%) |
Feb 03, 2014 | 24.47 | 24.49 | 23.91 | 23.94 | 338,309 | -0.54(-2.21%) |
Jan 31, 2014 | 24.36 | 24.61 | 24.31 | 24.49 | 318,776 | -0.12(-0.48%) |
Jan 30, 2014 | 24.58 | 24.67 | 24.50 | 24.60 | 192,517 | +0.17(+0.71%) |
Jan 29, 2014 | 24.46 | 24.57 | 24.39 | 24.43 | 233,845 | -0.21(-0.84%) |
Jan 28, 2014 | 24.54 | 24.67 | 24.54 | 24.64 | 149,389 | +0.08(+0.31%) |
Jan 27, 2014 | 24.69 | 24.72 | 24.48 | 24.56 | 185,747 | -0.07(-0.28%) |
Jan 24, 2014 | 24.97 | 24.99 | 24.63 | 24.63 | 804,500 | -0.44(-1.76%) |
Jan 23, 2014 | 25.14 | 25.14 | 24.96 | 25.07 | 253,074 | -0.19(-0.76%) |
Jan 22, 2014 | 25.27 | 25.29 | 25.22 | 25.26 | 104,900 | +0.00(+0.02%) |
Jan 21, 2014 | 25.34 | 25.35 | 25.15 | 25.26 | 180,908 | +0.03(+0.12%) |
Jan 17, 2014 | 25.32 | 25.23 | 25.23 | 25.23 | 627,003 | -0.16(-0.62%) |
Jan 16, 2014 | 25.34 | 25.39 | 25.30 | 25.39 | 770,741 | +0.02(+0.06%) |
Jan 15, 2014 | 25.30 | 25.43 | 25.30 | 25.37 | 150,635 | +0.13(+0.52%) |
Jan 14, 2014 | 25.09 | 25.25 | 25.06 | 25.24 | 156,612 | +0.20(+0.78%) |
Jan 13, 2014 | 25.27 | 25.32 | 25.00 | 25.04 | 199,760 | -0.25(-0.98%) |
Jan 10, 2014 | 25.30 | 25.31 | 25.18 | 25.29 | 119,290 | +0.05(+0.20%) |
Jan 09, 2014 | 25.32 | 25.32 | 25.14 | 25.24 | 146,251 | +0.01(+0.05%) |
Jan 08, 2014 | 25.31 | 25.31 | 25.18 | 25.23 | 208,251 | -0.07(-0.29%) |
Jan 07, 2014 | 25.29 | 25.35 | 25.26 | 25.31 | 356,266 | +0.11(+0.46%) |
Jan 06, 2014 | 25.27 | 25.30 | 25.14 | 25.19 | 567,153 | -0.05(-0.20%) |
Jan 03, 2014 | 25.26 | 25.31 | 25.20 | 25.24 | 144,213 | -0.01(-0.04%) |
Jan 02, 2014 | 25.37 | 25.37 | 25.19 | 25.25 | 401,979 | -0.22(-0.86%) |
Dec 31, 2013 | 25.44 | 25.47 | 25.47 | 25.47 | 92,483 | +0.08(+0.30%) |
Dec 30, 2013 | 25.41 | 25.41 | 25.37 | 25.39 | 174,377 | -0.01(-0.03%) |
Dec 27, 2013 | 25.43 | 25.44 | 25.37 | 25.40 | 103,479 | +0.01(+0.05%) |
Dec 26, 2013 | 25.31 | 25.39 | 25.31 | 25.39 | 196,607 | +0.14(+0.55%) |
Dec 24, 2013 | 25.14 | 25.25 | 25.14 | 25.25 | 64,913 | +0.10(+0.38%) |
Dec 23, 2013 | 25.09 | 25.18 | 25.09 | 25.16 | 288,912 | +0.11(+0.46%) |
Dec 20, 2013 | 24.98 | 25.11 | 24.98 | 25.04 | 216,374 | +0.07(+0.29%) |
Dec 19, 2013 | 24.94 | 24.98 | 24.84 | 24.97 | 177,870 | -0.02(-0.09%) |
Dec 18, 2013 | 24.64 | 25.00 | 24.43 | 24.99 | 183,960 | +0.41(+1.66%) |
Dec 17, 2013 | 24.70 | 24.70 | 24.54 | 24.58 | 432,129 | -0.09(-0.35%) |
Dec 16, 2013 | 24.66 | 24.73 | 24.64 | 24.67 | 136,570 | +0.14(+0.55%) |
Dec 13, 2013 | 24.60 | 24.60 | 24.47 | 24.53 | 152,428 | -0.01(-0.05%) |
Dec 12, 2013 | 24.67 | 24.67 | 24.50 | 24.54 | 173,435 | -0.12(-0.48%) |
Dec 11, 2013 | 24.91 | 24.92 | 24.62 | 24.66 | 229,641 | -0.26(-1.06%) |
Dec 10, 2013 | 25.00 | 25.00 | 24.92 | 24.93 | 190,807 | -0.09(-0.37%) |
Dec 09, 2013 | 25.03 | 25.07 | 24.98 | 25.02 | 117,839 | +0.06(+0.24%) |
Dec 06, 2013 | 24.87 | 24.97 | 24.86 | 24.96 | 152,213 | +0.29(+1.18%) |
Dec 05, 2013 | 24.76 | 24.78 | 24.65 | 24.67 | 584,468 | -0.14(-0.57%) |
Dec 04, 2013 | 24.74 | 24.90 | 24.67 | 24.81 | 194,775 | -0.04(-0.15%) |
Dec 03, 2013 | 24.82 | 24.88 | 24.75 | 24.85 | 85,063 | -0.04(-0.15%) |
Dec 02, 2013 | 24.98 | 25.02 | 24.87 | 24.88 | 88,387 | -0.09(-0.37%) |
Nov 29, 2013 | 25.05 | 25.09 | 24.96 | 24.98 | 27,610 | -0.02(-0.06%) |
Nov 27, 2013 | 25.00 | 25.01 | 24.93 | 24.99 | 161,475 | +0.05(+0.18%) |
Nov 26, 2013 | 24.95 | 25.02 | 24.94 | 24.95 | 185,780 | -0.02(-0.09%) |
Nov 25, 2013 | 25.03 | 25.05 | 24.95 | 24.97 | 130,006 | -0.04(-0.17%) |
Nov 22, 2013 | 24.94 | 25.01 | 24.88 | 25.01 | 160,875 | +0.07(+0.29%) |
Nov 21, 2013 | 24.85 | 24.95 | 24.83 | 24.94 | 231,974 | +0.14(+0.58%) |
Nov 20, 2013 | 24.90 | 24.97 | 24.74 | 24.79 | 158,637 | -0.09(-0.38%) |
Nov 19, 2013 | 24.89 | 24.97 | 24.86 | 24.89 | 163,879 | -0.05(-0.18%) |
Nov 18, 2013 | 25.05 | 25.05 | 24.89 | 24.93 | 196,891 | -0.05(-0.18%) |
Nov 15, 2013 | 24.95 | 24.98 | 24.88 | 24.98 | 146,772 | +0.08(+0.34%) |
Nov 14, 2013 | 24.77 | 24.91 | 24.77 | 24.90 | 153,970 | +0.26(+1.07%) |
Nov 12, 2013 | 24.66 | 24.68 | 24.55 | 24.63 | 200,445 | -0.03(-0.12%) |
Nov 11, 2013 | 24.63 | 24.69 | 24.63 | 24.66 | 86,571 | -0.02(-0.08%) |
Nov 08, 2013 | 24.41 | 24.68 | 24.37 | 24.68 | 196,169 | +0.26(+1.06%) |
Nov 07, 2013 | 24.72 | 24.75 | 24.40 | 24.42 | 1,238,552 | -0.28(-1.14%) |
Nov 06, 2013 | 24.59 | 24.70 | 24.59 | 24.70 | 162,688 | +0.19(+0.76%) |
Nov 05, 2013 | 24.53 | 24.58 | 24.45 | 24.52 | 128,219 | -0.08(-0.31%) |
Nov 04, 2013 | 24.54 | 24.59 | 24.49 | 24.59 | 160,706 | +0.09(+0.36%) |
Nov 01, 2013 | 24.48 | 24.52 | 24.36 | 24.51 | 127,067 | +0.09(+0.36%) |
Oct 31, 2013 | 24.49 | 24.56 | 24.37 | 24.42 | 152,497 | -0.05(-0.20%) |
Oct 30, 2013 | 24.59 | 24.60 | 24.41 | 24.47 | 119,879 | -0.12(-0.50%) |
Oct 29, 2013 | 24.53 | 24.59 | 24.50 | 24.59 | 148,158 | +0.14(+0.58%) |
Oct 28, 2013 | 24.35 | 24.49 | 24.35 | 24.45 | 147,429 | +0.07(+0.30%) |
Oct 25, 2013 | 24.30 | 24.39 | 24.29 | 24.38 | 231,422 | +0.11(+0.46%) |
Oct 24, 2013 | 24.23 | 24.30 | 24.22 | 24.27 | 128,941 | +0.06(+0.25%) |
Oct 23, 2013 | 24.22 | 24.24 | 24.17 | 24.21 | 133,595 | -0.10(-0.39%) |
Oct 22, 2013 | 24.19 | 24.35 | 24.18 | 24.30 | 213,840 | +0.18(+0.73%) |
Oct 21, 2013 | 24.13 | 24.15 | 24.09 | 24.13 | 383,902 | +0.03(+0.14%) |
Oct 18, 2013 | 24.08 | 24.13 | 24.02 | 24.09 | 320,955 | +0.05(+0.22%) |
Oct 17, 2013 | 23.82 | 24.05 | 23.79 | 24.04 | 239,048 | +0.18(+0.77%) |
Oct 16, 2013 | 23.68 | 23.86 | 23.63 | 23.86 | 204,606 | +0.29(+1.24%) |
Oct 15, 2013 | 23.66 | 23.73 | 23.55 | 23.56 | 176,033 | -0.14(-0.61%) |
Oct 14, 2013 | 23.47 | 23.71 | 23.47 | 23.71 | 159,451 | +0.08(+0.35%) |
Oct 11, 2013 | 23.48 | 23.62 | 23.45 | 23.62 | 146,195 | +0.13(+0.55%) |
Oct 10, 2013 | 23.26 | 23.49 | 23.24 | 23.49 | 262,978 | +0.46(+2.00%) |
Oct 09, 2013 | 23.04 | 23.11 | 22.95 | 23.03 | 220,680 | +0.05(+0.23%) |
Oct 08, 2013 | 23.18 | 23.21 | 22.98 | 22.98 | 101,661 | -0.22(-0.93%) |
Oct 07, 2013 | 23.16 | 23.30 | 23.13 | 23.20 | 111,229 | -0.13(-0.55%) |
Oct 04, 2013 | 23.19 | 23.35 | 23.19 | 23.33 | 152,861 | +0.10(+0.43%) |
Oct 03, 2013 | 23.38 | 23.38 | 23.13 | 23.23 | 226,910 | -0.16(-0.70%) |
Oct 02, 2013 | 23.31 | 23.42 | 23.24 | 23.39 | 193,407 | -0.05(-0.21%) |
Oct 01, 2013 | 23.28 | 23.46 | 23.28 | 23.44 | 201,868 | +0.01(+0.05%) |
Sep 27, 2013 | 23.43 | 23.45 | 23.38 | 23.43 | 307,523 | -0.10(-0.40%) |
Sep 26, 2013 | 23.49 | 23.61 | 23.45 | 23.53 | 370,961 | +0.05(+0.19%) |
Sep 25, 2013 | 23.55 | 23.59 | 23.46 | 23.48 | 107,307 | -0.06(-0.26%) |
Sep 24, 2013 | 23.62 | 23.67 | 23.54 | 23.54 | 97,225 | -0.08(-0.32%) |
Sep 23, 2013 | 23.68 | 23.68 | 23.56 | 23.62 | 539,134 | -0.09(-0.37%) |
Sep 20, 2013 | 23.93 | 23.93 | 23.67 | 23.70 | 209,641 | -0.20(-0.84%) |
Sep 19, 2013 | 24.02 | 24.02 | 23.87 | 23.91 | 234,504 | -0.03(-0.14%) |
Sep 18, 2013 | 23.64 | 23.98 | 23.57 | 23.94 | 227,346 | +0.29(+1.24%) |
Sep 17, 2013 | 23.58 | 23.65 | 23.58 | 23.65 | 199,665 | +0.09(+0.39%) |
Sep 16, 2013 | 23.59 | 23.65 | 23.52 | 23.56 | 161,160 | +0.14(+0.60%) |
Sep 13, 2013 | 23.37 | 23.43 | 23.35 | 23.42 | 1,214,107 | +0.09(+0.41%) |
Sep 12, 2013 | 23.35 | 23.41 | 23.30 | 23.32 | 370,356 | -0.05(-0.19%) |
Sep 11, 2013 | 23.29 | 23.37 | 23.27 | 23.37 | 246,533 | +0.08(+0.34%) |
Sep 10, 2013 | 23.28 | 23.31 | 23.22 | 23.29 | 3,218,245 | +0.14(+0.61%) |
Sep 09, 2013 | 23.01 | 23.15 | 23.01 | 23.15 | 168,117 | +0.21(+0.90%) |
Sep 06, 2013 | 22.99 | 23.07 | 22.78 | 22.94 | 279,123 | +0.00(+0.01%) |
Sep 05, 2013 | 22.97 | 23.00 | 22.92 | 22.94 | 166,575 | -0.00(-0.02%) |
Sep 04, 2013 | 22.79 | 22.99 | 22.77 | 22.94 | 125,312 | +0.17(+0.77%) |
Sep 03, 2013 | 22.95 | 22.98 | 22.70 | 22.77 | 120,198 | -0.03(-0.12%) |
Aug 30, 2013 | 22.88 | 22.88 | 22.73 | 22.79 | 194,393 | -0.03(-0.15%) |
Aug 29, 2013 | 22.79 | 22.95 | 22.79 | 22.83 | 297,015 | +0.02(+0.07%) |
Aug 28, 2013 | 22.74 | 22.89 | 22.74 | 22.81 | 178,333 | +0.04(+0.18%) |
Aug 27, 2013 | 22.85 | 22.94 | 22.74 | 22.77 | 262,870 | -0.32(-1.38%) |
Aug 26, 2013 | 23.18 | 23.23 | 23.05 | 23.09 | 132,166 | -0.11(-0.46%) |
Aug 23, 2013 | 23.14 | 23.21 | 23.06 | 23.20 | 129,565 | +0.15(+0.66%) |
Aug 22, 2013 | 22.93 | 23.09 | 22.93 | 23.04 | 108,644 | +0.15(+0.66%) |
Aug 21, 2013 | 23.00 | 23.08 | 22.86 | 22.89 | 191,076 | -0.16(-0.69%) |
Aug 20, 2013 | 22.98 | 23.14 | 22.98 | 23.05 | 280,746 | +0.06(+0.26%) |
Aug 19, 2013 | 23.06 | 23.14 | 22.98 | 22.99 | 244,962 | -0.12(-0.52%) |
Aug 16, 2013 | 23.18 | 23.21 | 23.06 | 23.11 | 331,684 | -0.11(-0.49%) |
Aug 15, 2013 | 23.32 | 23.33 | 23.18 | 23.23 | 434,691 | -0.30(-1.26%) |
Aug 14, 2013 | 23.65 | 23.66 | 23.50 | 23.52 | 4,070,789 | -0.11(-0.48%) |
Aug 13, 2013 | 23.64 | 23.69 | 23.54 | 23.63 | 192,000 | +0.03(+0.11%) |
Aug 12, 2013 | 23.54 | 23.63 | 23.49 | 23.61 | 146,452 | -0.02(-0.08%) |
Aug 09, 2013 | 23.70 | 23.73 | 23.56 | 23.63 | 208,045 | -0.09(-0.38%) |
Aug 08, 2013 | 23.71 | 23.78 | 23.60 | 23.72 | 168,934 | +0.07(+0.30%) |
Aug 07, 2013 | 23.59 | 23.66 | 23.56 | 23.65 | 249,039 | -0.04(-0.16%) |
Aug 06, 2013 | 23.80 | 23.80 | 23.64 | 23.68 | 164,036 | -0.11(-0.48%) |
Aug 05, 2013 | 23.79 | 23.83 | 23.74 | 23.80 | 124,812 | -0.02(-0.06%) |
Aug 02, 2013 | 23.76 | 23.83 | 23.71 | 23.81 | 248,563 | +0.03(+0.13%) |
Aug 01, 2013 | 23.76 | 23.81 | 23.73 | 23.78 | 216,932 | +0.20(+0.87%) |
Jul 31, 2013 | 23.62 | 23.72 | 23.54 | 23.58 | 154,647 | -0.03(-0.14%) |
Jul 30, 2013 | 23.67 | 23.70 | 23.56 | 23.61 | 134,851 | +0.01(+0.03%) |
Jul 29, 2013 | 23.61 | 23.66 | 23.56 | 23.61 | 176,197 | -0.05(-0.22%) |
Jul 26, 2013 | 23.55 | 23.66 | 23.44 | 23.66 | 135,953 | +0.05(+0.22%) |
Jul 25, 2013 | 23.54 | 23.63 | 23.49 | 23.60 | 358,515 | +0.02(+0.10%) |
Jul 24, 2013 | 23.77 | 23.77 | 23.54 | 23.58 | 128,878 | -0.11(-0.45%) |
Jul 23, 2013 | 23.71 | 23.73 | 23.66 | 23.69 | 535,251 | +0.00(+0.00%) |
Jul 22, 2013 | 23.64 | 23.72 | 23.63 | 23.69 | 227,655 | +0.05(+0.21%) |
Jul 19, 2013 | 23.59 | 23.65 | 23.57 | 23.64 | 195,588 | -0.01(-0.03%) |
Jul 18, 2013 | 23.59 | 23.70 | 23.58 | 23.65 | 194,799 | +0.10(+0.44%) |
Jul 17, 2013 | 23.57 | 23.61 | 23.52 | 23.54 | 164,179 | +0.02(+0.10%) |
Jul 16, 2013 | 23.57 | 23.57 | 23.46 | 23.52 | 106,887 | -0.06(-0.25%) |
Jul 15, 2013 | 23.53 | 23.60 | 23.48 | 23.58 | 169,593 | +0.07(+0.32%) |
Jul 12, 2013 | 23.51 | 23.51 | 23.43 | 23.50 | 156,248 | -0.02(-0.10%) |
Jul 11, 2013 | 23.41 | 23.54 | 23.40 | 23.53 | 253,441 | +0.34(+1.45%) |
Jul 10, 2013 | 23.20 | 23.27 | 23.14 | 23.19 | 378,370 | -0.01(-0.03%) |
Jul 09, 2013 | 23.13 | 23.22 | 23.02 | 23.20 | 271,003 | +0.17(+0.75%) |
Jul 08, 2013 | 22.98 | 23.07 | 22.97 | 23.02 | 202,743 | +0.14(+0.59%) |
Jul 05, 2013 | 22.84 | 22.89 | 22.67 | 22.89 | 228,240 | +0.19(+0.82%) |
Jul 03, 2013 | 22.62 | 22.75 | 22.55 | 22.70 | 145,735 | +0.01(+0.05%) |
Jul 02, 2013 | 22.69 | 22.83 | 22.60 | 22.69 | 165,831 | -0.01(-0.03%) |
Jul 01, 2013 | 22.74 | 22.86 | 22.67 | 22.70 | 154,754 | +0.11(+0.47%) |
Jun 28, 2013 | 22.69 | 22.77 | 22.58 | 22.59 | 191,616 | -0.12(-0.55%) |
Jun 27, 2013 | 22.75 | 22.85 | 22.71 | 22.72 | 600,204 | +0.10(+0.43%) |
Jun 26, 2013 | 22.56 | 22.65 | 22.47 | 22.62 | 2,689,406 | +0.24(+1.06%) |
Jun 25, 2013 | 22.34 | 22.44 | 22.24 | 22.38 | 270,619 | +0.20(+0.90%) |
Jun 24, 2013 | 22.21 | 22.35 | 22.02 | 22.18 | 372,469 | -0.22(-0.96%) |
Jun 21, 2013 | 22.51 | 22.51 | 22.22 | 22.40 | 612,534 | +0.12(+0.54%) |
Jun 20, 2013 | 22.69 | 22.69 | 22.24 | 22.28 | 1,219,430 | -0.60(-2.60%) |
Jun 19, 2013 | 23.21 | 23.24 | 22.87 | 22.87 | 447,540 | -0.38(-1.62%) |
Jun 18, 2013 | 23.07 | 23.27 | 23.07 | 23.25 | 253,609 | +0.17(+0.72%) |
Jun 17, 2013 | 23.06 | 23.19 | 22.97 | 23.08 | 177,205 | +0.16(+0.69%) |
Jun 14, 2013 | 23.03 | 23.10 | 22.89 | 22.92 | 148,604 | -0.12(-0.54%) |
Jun 13, 2013 | 22.70 | 23.07 | 22.68 | 23.05 | 156,943 | +0.32(+1.41%) |
Jun 12, 2013 | 23.03 | 23.07 | 22.71 | 22.73 | 208,433 | -0.16(-0.71%) |
Jun 11, 2013 | 22.92 | 23.07 | 22.84 | 22.89 | 222,405 | -0.19(-0.82%) |
Jun 10, 2013 | 23.19 | 23.19 | 23.06 | 23.08 | 330,968 | -0.03(-0.13%) |
Jun 07, 2013 | 22.97 | 23.11 | 22.91 | 23.11 | 1,271,668 | +0.26(+1.14%) |
Jun 06, 2013 | 22.64 | 22.85 | 22.50 | 22.85 | 2,750,458 | +0.18(+0.80%) |
Jun 05, 2013 | 22.91 | 22.93 | 22.64 | 22.67 | 297,450 | -0.30(-1.32%) |
Jun 04, 2013 | 23.03 | 23.13 | 22.87 | 22.97 | 186,255 | -0.07(-0.30%) |
Jun 03, 2013 | 22.91 | 23.04 | 22.83 | 23.04 | 233,798 | +0.20(+0.89%) |
May 31, 2013 | 23.11 | 23.24 | 22.83 | 22.84 | 177,863 | -0.34(-1.47%) |
May 30, 2013 | 23.16 | 23.28 | 23.14 | 23.18 | 277,639 | +0.04(+0.16%) |
May 29, 2013 | 23.21 | 23.21 | 23.02 | 23.14 | 218,584 | -0.21(-0.90%) |
May 28, 2013 | 23.45 | 23.56 | 23.27 | 23.35 | 154,080 | +0.12(+0.50%) |
May 24, 2013 | 23.15 | 23.24 | 23.09 | 23.24 | 208,197 | -0.00(-0.02%) |
May 23, 2013 | 23.08 | 23.31 | 23.06 | 23.24 | 802,486 | -0.07(-0.31%) |
May 22, 2013 | 23.50 | 23.70 | 23.23 | 23.31 | 474,221 | -0.14(-0.61%) |
May 21, 2013 | 23.45 | 23.52 | 23.37 | 23.45 | 135,637 | +0.04(+0.18%) |
May 20, 2013 | 23.42 | 23.50 | 23.39 | 23.41 | 354,595 | -0.03(-0.14%) |
May 17, 2013 | 23.32 | 23.45 | 23.28 | 23.45 | 211,832 | +0.19(+0.81%) |
May 16, 2013 | 23.29 | 23.36 | 23.23 | 23.26 | 219,425 | -0.08(-0.35%) |
May 15, 2013 | 23.16 | 23.39 | 23.16 | 23.34 | 205,291 | +0.35(+1.53%) |
May 13, 2013 | 22.93 | 23.00 | 22.88 | 22.99 | 150,289 | +0.01(+0.06%) |
May 10, 2013 | 22.92 | 22.98 | 22.85 | 22.98 | 211,944 | +0.09(+0.38%) |
May 09, 2013 | 23.00 | 23.01 | 22.86 | 22.89 | 108,371 | -0.13(-0.55%) |
May 08, 2013 | 22.91 | 23.01 | 22.91 | 23.01 | 174,753 | +0.07(+0.31%) |
May 07, 2013 | 22.87 | 22.94 | 22.83 | 22.94 | 132,989 | +0.13(+0.58%) |
May 06, 2013 | 22.83 | 22.85 | 22.79 | 22.81 | 162,280 | -0.02(-0.11%) |
May 03, 2013 | 22.86 | 22.90 | 22.82 | 22.84 | 122,973 | +0.16(+0.72%) |
May 02, 2013 | 22.56 | 22.68 | 22.49 | 22.67 | 253,521 | +0.17(+0.75%) |