Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 37.17 | 37.98 | 36.99 | 37.58 | 219,474 | +0.57(+1.54%) |
Mar 28, 2014 | 37.03 | 37.65 | 36.94 | 37.01 | 93,760 | -0.06(-0.16%) |
Mar 27, 2014 | 36.95 | 37.30 | 36.77 | 37.07 | 216,571 | +0.10(+0.27%) |
Mar 26, 2014 | 37.63 | 37.81 | 36.87 | 36.97 | 225,415 | -0.37(-0.99%) |
Mar 25, 2014 | 37.42 | 37.87 | 36.86 | 37.34 | 170,309 | +0.20(+0.54%) |
Mar 24, 2014 | 37.04 | 37.52 | 36.54 | 37.14 | 352,146 | +0.14(+0.38%) |
Mar 21, 2014 | 37.30 | 37.53 | 36.91 | 37.00 | 250,178 | -0.28(-0.75%) |
Mar 20, 2014 | 37.42 | 37.60 | 37.17 | 37.28 | 77,130 | -0.19(-0.51%) |
Mar 19, 2014 | 37.54 | 37.79 | 37.17 | 37.47 | 132,182 | -0.04(-0.09%) |
Mar 18, 2014 | 37.28 | 37.64 | 37.20 | 37.51 | 189,747 | +0.14(+0.36%) |
Mar 17, 2014 | 37.14 | 37.59 | 36.91 | 37.37 | 188,701 | +0.30(+0.81%) |
Mar 14, 2014 | 37.83 | 38.27 | 36.86 | 37.07 | 325,306 | -0.93(-2.45%) |
Mar 13, 2014 | 38.23 | 38.56 | 37.84 | 38.00 | 366,816 | -0.07(-0.18%) |
Mar 12, 2014 | 37.83 | 38.18 | 37.54 | 38.07 | 122,449 | -0.07(-0.18%) |
Mar 11, 2014 | 38.60 | 39.10 | 38.05 | 38.14 | 151,362 | -0.29(-0.75%) |
Mar 10, 2014 | 38.53 | 38.70 | 38.20 | 38.43 | 192,727 | -0.24(-0.62%) |
Mar 07, 2014 | 38.94 | 38.98 | 38.42 | 38.67 | 205,859 | -0.17(-0.44%) |
Mar 06, 2014 | 38.83 | 38.96 | 38.47 | 38.84 | 193,151 | +0.22(+0.57%) |
Mar 05, 2014 | 38.24 | 38.80 | 37.83 | 38.62 | 250,476 | +0.23(+0.60%) |
Mar 04, 2014 | 38.41 | 38.99 | 38.27 | 38.39 | 496,530 | +0.41(+1.08%) |
Mar 03, 2014 | 37.49 | 38.13 | 37.04 | 37.98 | 289,861 | +0.00(+0.00%) |
Feb 28, 2014 | 38.28 | 38.45 | 37.59 | 37.98 | 444,350 | -0.21(-0.55%) |
Feb 27, 2014 | 37.44 | 38.22 | 37.20 | 38.19 | 196,557 | +0.53(+1.41%) |
Feb 26, 2014 | 37.13 | 37.93 | 37.13 | 37.66 | 263,111 | +0.66(+1.78%) |
Feb 25, 2014 | 37.36 | 37.42 | 36.61 | 37.00 | 204,617 | -0.27(-0.72%) |
Feb 24, 2014 | 37.18 | 37.41 | 37.04 | 37.27 | 204,647 | +0.22(+0.59%) |
Feb 21, 2014 | 37.39 | 37.56 | 36.79 | 37.05 | 269,258 | -0.15(-0.40%) |
Feb 20, 2014 | 36.88 | 37.30 | 36.57 | 37.20 | 231,427 | +0.35(+0.95%) |
Feb 19, 2014 | 36.03 | 37.66 | 36.03 | 36.85 | 500,284 | +0.59(+1.63%) |
Feb 18, 2014 | 36.15 | 36.96 | 35.94 | 36.26 | 325,796 | +0.21(+0.58%) |
Feb 14, 2014 | 36.26 | 36.05 | 36.05 | 36.05 | 321,000 | -0.21(-0.58%) |
Feb 13, 2014 | 35.05 | 36.35 | 35.04 | 36.26 | 295,988 | +0.98(+2.78%) |
Feb 12, 2014 | 35.50 | 35.87 | 35.02 | 35.28 | 202,413 | -0.22(-0.62%) |
Feb 11, 2014 | 35.58 | 36.38 | 35.33 | 35.50 | 255,557 | -0.10(-0.28%) |
Feb 10, 2014 | 34.68 | 36.36 | 34.35 | 35.60 | 399,412 | +0.96(+2.77%) |
Feb 07, 2014 | 34.57 | 35.14 | 34.34 | 34.64 | 237,543 | +0.09(+0.26%) |
Feb 06, 2014 | 34.43 | 34.93 | 34.14 | 34.55 | 218,343 | -0.14(-0.40%) |
Feb 05, 2014 | 34.71 | 34.99 | 34.10 | 34.69 | 178,783 | -0.14(-0.40%) |
Feb 04, 2014 | 34.66 | 35.04 | 34.20 | 34.83 | 230,653 | +0.17(+0.49%) |
Feb 03, 2014 | 35.32 | 35.60 | 34.29 | 34.66 | 318,607 | -0.66(-1.87%) |
Jan 31, 2014 | 34.74 | 35.54 | 34.54 | 35.32 | 221,683 | +0.13(+0.37%) |
Jan 30, 2014 | 35.08 | 35.78 | 34.83 | 35.19 | 190,728 | +0.54(+1.56%) |
Jan 29, 2014 | 35.22 | 35.49 | 34.19 | 34.65 | 254,820 | -0.87(-2.45%) |
Jan 28, 2014 | 34.46 | 35.70 | 33.90 | 35.52 | 292,368 | +1.00(+2.90%) |
Jan 27, 2014 | 35.71 | 36.24 | 34.43 | 34.52 | 328,714 | -1.16(-3.25%) |
Jan 24, 2014 | 36.14 | 37.33 | 34.92 | 35.68 | 824,162 | -0.80(-2.19%) |
Jan 23, 2014 | 34.69 | 36.70 | 33.57 | 36.48 | 1,541,993 | +4.58(+14.36%) |
Jan 22, 2014 | 30.93 | 31.90 | 30.93 | 31.90 | 298,183 | +1.07(+3.47%) |
Jan 21, 2014 | 31.08 | 31.31 | 30.67 | 30.83 | 106,670 | -0.07(-0.23%) |
Jan 17, 2014 | 30.96 | 30.90 | 30.90 | 30.90 | 124,800 | -0.20(-0.64%) |
Jan 16, 2014 | 30.94 | 31.51 | 30.81 | 31.10 | 141,784 | +0.22(+0.71%) |
Jan 15, 2014 | 30.28 | 31.78 | 30.28 | 30.88 | 258,172 | +0.60(+1.98%) |
Jan 14, 2014 | 30.00 | 30.35 | 29.89 | 30.28 | 178,238 | +0.49(+1.64%) |
Jan 13, 2014 | 30.00 | 30.12 | 29.66 | 29.79 | 203,929 | -0.17(-0.57%) |
Jan 10, 2014 | 30.00 | 30.12 | 29.39 | 29.96 | 325,238 | +0.05(+0.17%) |
Jan 09, 2014 | 30.11 | 30.18 | 29.67 | 29.91 | 151,431 | -0.17(-0.57%) |
Jan 08, 2014 | 30.39 | 30.39 | 29.59 | 30.08 | 264,230 | -0.27(-0.89%) |
Jan 07, 2014 | 29.57 | 30.45 | 29.57 | 30.35 | 338,050 | +0.82(+2.78%) |
Jan 06, 2014 | 29.21 | 29.63 | 29.07 | 29.53 | 173,418 | +0.39(+1.34%) |
Jan 03, 2014 | 28.95 | 29.42 | 28.90 | 29.14 | 92,474 | +0.30(+1.04%) |
Jan 02, 2014 | 29.38 | 29.58 | 28.64 | 28.84 | 196,201 | -0.75(-2.53%) |
Dec 31, 2013 | 29.51 | 29.59 | 29.59 | 29.59 | 179,400 | +0.10(+0.34%) |
Dec 30, 2013 | 29.56 | 29.84 | 29.42 | 29.49 | 127,003 | -0.08(-0.27%) |
Dec 27, 2013 | 29.64 | 29.83 | 29.36 | 29.57 | 188,218 | +0.09(+0.31%) |
Dec 26, 2013 | 29.64 | 29.70 | 29.36 | 29.48 | 76,520 | -0.06(-0.20%) |
Dec 24, 2013 | 29.65 | 29.71 | 29.34 | 29.54 | 42,258 | -0.06(-0.20%) |
Dec 23, 2013 | 29.43 | 29.74 | 28.96 | 29.60 | 183,155 | +0.44(+1.51%) |
Dec 20, 2013 | 28.86 | 29.29 | 28.72 | 29.16 | 332,053 | +0.45(+1.57%) |
Dec 19, 2013 | 28.61 | 29.15 | 28.61 | 28.71 | 220,067 | +0.15(+0.53%) |
Dec 18, 2013 | 27.54 | 28.60 | 27.40 | 28.56 | 276,884 | +1.07(+3.89%) |
Dec 17, 2013 | 27.42 | 27.67 | 27.23 | 27.49 | 219,522 | -0.22(-0.79%) |
Dec 16, 2013 | 27.98 | 28.27 | 27.58 | 27.71 | 220,443 | -0.18(-0.65%) |
Dec 13, 2013 | 28.15 | 28.42 | 27.74 | 27.89 | 192,534 | -0.11(-0.39%) |
Dec 12, 2013 | 28.22 | 28.31 | 27.75 | 28.00 | 243,481 | -0.22(-0.78%) |
Dec 11, 2013 | 29.05 | 29.09 | 28.00 | 28.22 | 365,577 | -0.71(-2.45%) |
Dec 10, 2013 | 29.13 | 29.31 | 28.72 | 28.93 | 150,418 | -0.34(-1.16%) |
Dec 09, 2013 | 29.70 | 29.70 | 29.16 | 29.27 | 113,935 | -0.44(-1.48%) |
Dec 06, 2013 | 29.69 | 29.97 | 29.45 | 29.71 | 0 | +0.38(+1.30%) |
Dec 05, 2013 | 29.46 | 29.71 | 29.11 | 29.33 | 0 | -0.21(-0.71%) |
Dec 04, 2013 | 29.44 | 29.74 | 28.93 | 29.54 | 0 | +0.05(+0.17%) |
Dec 03, 2013 | 29.77 | 30.13 | 29.29 | 29.49 | 198,762 | -0.37(-1.24%) |
Dec 02, 2013 | 30.41 | 30.41 | 29.52 | 29.86 | 196,395 | -0.57(-1.87%) |
Nov 29, 2013 | 30.19 | 30.50 | 29.95 | 30.43 | 0 | +0.39(+1.30%) |
Nov 27, 2013 | 30.45 | 30.45 | 29.69 | 30.04 | 0 | -0.34(-1.12%) |
Nov 26, 2013 | 29.50 | 30.42 | 29.25 | 30.38 | 0 | +0.90(+3.05%) |
Nov 25, 2013 | 29.85 | 29.91 | 29.40 | 29.48 | 155,630 | -0.29(-0.97%) |
Nov 22, 2013 | 29.53 | 29.89 | 29.34 | 29.77 | 0 | +0.34(+1.16%) |
Nov 21, 2013 | 29.20 | 29.53 | 29.04 | 29.43 | 139,125 | +0.44(+1.52%) |
Nov 20, 2013 | 29.07 | 29.43 | 28.91 | 28.99 | 0 | +0.01(+0.03%) |
Nov 19, 2013 | 28.97 | 29.35 | 28.60 | 28.98 | 109,733 | -0.06(-0.21%) |
Nov 18, 2013 | 28.99 | 29.54 | 28.77 | 29.04 | 0 | +0.22(+0.76%) |
Nov 15, 2013 | 29.74 | 29.94 | 28.71 | 28.82 | 0 | -0.78(-2.64%) |
Nov 14, 2013 | 29.53 | 29.82 | 29.24 | 29.60 | 215,377 | -0.26(-0.87%) |
Nov 13, 2013 | 29.40 | 29.99 | 29.40 | 29.86 | 0 | +0.21(+0.71%) |
Nov 12, 2013 | 28.99 | 29.83 | 28.65 | 29.65 | 0 | +0.57(+1.96%) |
Nov 11, 2013 | 28.59 | 29.25 | 28.25 | 29.08 | 0 | +0.26(+0.90%) |
Nov 08, 2013 | 28.09 | 28.99 | 28.09 | 28.82 | 0 | +0.78(+2.78%) |
Nov 07, 2013 | 28.60 | 28.60 | 28.02 | 28.04 | 155,541 | -0.44(-1.54%) |
Nov 06, 2013 | 28.76 | 28.79 | 28.16 | 28.48 | 81,557 | -0.14(-0.49%) |
Nov 05, 2013 | 28.43 | 28.96 | 28.26 | 28.62 | 227,846 | -0.12(-0.42%) |
Nov 04, 2013 | 28.04 | 28.83 | 27.93 | 28.74 | 259,389 | +0.72(+2.57%) |
Nov 01, 2013 | 28.27 | 28.55 | 27.85 | 28.02 | 0 | -0.31(-1.09%) |
Oct 31, 2013 | 28.50 | 28.66 | 28.18 | 28.33 | 0 | -0.22(-0.77%) |
Oct 30, 2013 | 29.00 | 29.00 | 28.41 | 28.55 | 159,059 | -0.47(-1.62%) |
Oct 29, 2013 | 29.00 | 29.32 | 28.41 | 29.02 | 0 | +0.04(+0.14%) |
Oct 28, 2013 | 28.57 | 29.00 | 28.24 | 28.98 | 0 | +0.37(+1.29%) |
Oct 25, 2013 | 29.33 | 29.33 | 28.45 | 28.61 | 0 | -0.61(-2.09%) |
Oct 24, 2013 | 29.10 | 29.63 | 29.05 | 29.22 | 178,112 | +0.25(+0.86%) |
Oct 23, 2013 | 29.62 | 29.92 | 28.89 | 28.97 | 0 | -0.95(-3.18%) |
Oct 22, 2013 | 29.44 | 30.13 | 29.37 | 29.92 | 302,754 | +0.36(+1.22%) |
Oct 21, 2013 | 29.44 | 29.74 | 29.31 | 29.56 | 301,376 | +0.24(+0.82%) |
Oct 18, 2013 | 28.76 | 29.35 | 28.38 | 29.32 | 552,959 | +0.84(+2.95%) |
Oct 17, 2013 | 27.07 | 30.76 | 27.07 | 28.48 | 1,451,954 | +2.95(+11.56%) |
Oct 16, 2013 | 25.23 | 25.60 | 25.14 | 25.53 | 461,690 | +0.70(+2.82%) |
Oct 15, 2013 | 25.26 | 25.39 | 24.75 | 24.83 | 234,970 | -0.56(-2.21%) |
Oct 14, 2013 | 25.05 | 25.46 | 25.05 | 25.39 | 103,135 | +0.15(+0.59%) |
Oct 11, 2013 | 24.81 | 25.27 | 24.63 | 25.24 | 0 | +0.31(+1.24%) |
Oct 10, 2013 | 24.72 | 25.06 | 24.59 | 24.93 | 143,147 | +0.55(+2.26%) |
Oct 09, 2013 | 24.31 | 24.65 | 24.09 | 24.38 | 270,759 | +0.18(+0.74%) |
Oct 08, 2013 | 24.64 | 24.88 | 24.04 | 24.20 | 182,883 | -0.51(-2.06%) |
Oct 07, 2013 | 24.88 | 25.06 | 24.63 | 24.71 | 0 | -0.35(-1.40%) |
Oct 04, 2013 | 24.67 | 25.32 | 24.66 | 25.06 | 0 | +0.34(+1.38%) |
Oct 03, 2013 | 25.13 | 25.13 | 24.58 | 24.72 | 0 | -0.48(-1.90%) |
Oct 02, 2013 | 25.29 | 25.43 | 25.11 | 25.20 | 228,310 | -0.24(-0.94%) |
Oct 01, 2013 | 25.49 | 25.60 | 25.25 | 25.44 | 238,465 | -0.09(-0.35%) |
Sep 30, 2013 | 25.68 | 25.78 | 25.34 | 25.53 | 430,480 | -0.35(-1.35%) |
Sep 27, 2013 | 26.14 | 26.25 | 25.81 | 25.88 | 0 | -0.45(-1.71%) |
Sep 26, 2013 | 26.44 | 26.55 | 25.96 | 26.33 | 266,964 | -0.07(-0.27%) |
Sep 25, 2013 | 26.47 | 26.53 | 26.22 | 26.40 | 425,155 | +0.03(+0.11%) |
Sep 24, 2013 | 26.18 | 26.56 | 25.78 | 26.37 | 488,061 | +0.14(+0.53%) |
Sep 23, 2013 | 25.69 | 26.40 | 25.67 | 26.23 | 458,234 | +0.49(+1.90%) |
Sep 20, 2013 | 25.98 | 25.98 | 25.54 | 25.74 | 0 | -0.15(-0.58%) |
Sep 19, 2013 | 26.13 | 26.45 | 25.80 | 25.89 | 117,168 | -0.13(-0.49%) |
Sep 18, 2013 | 26.35 | 26.46 | 25.91 | 26.02 | 0 | -0.25(-0.96%) |
Sep 17, 2013 | 25.94 | 26.28 | 25.81 | 26.27 | 0 | +0.29(+1.12%) |
Sep 16, 2013 | 26.01 | 26.29 | 25.54 | 25.98 | 0 | +0.44(+1.72%) |
Sep 13, 2013 | 25.60 | 25.90 | 25.13 | 25.54 | 0 | +0.06(+0.24%) |
Sep 12, 2013 | 25.67 | 25.86 | 25.45 | 25.48 | 0 | -0.19(-0.74%) |
Sep 11, 2013 | 25.36 | 25.73 | 25.36 | 25.67 | 0 | +0.28(+1.10%) |
Sep 10, 2013 | 25.15 | 25.46 | 25.06 | 25.39 | 172,441 | +0.33(+1.32%) |
Sep 09, 2013 | 24.57 | 25.14 | 24.33 | 25.06 | 0 | +0.51(+2.08%) |
Sep 06, 2013 | 24.73 | 24.75 | 24.05 | 24.55 | 0 | -0.10(-0.41%) |
Sep 05, 2013 | 24.88 | 25.03 | 24.63 | 24.65 | 0 | -0.28(-1.12%) |
Sep 04, 2013 | 24.52 | 25.05 | 24.41 | 24.93 | 148,052 | +0.37(+1.51%) |
Sep 03, 2013 | 25.03 | 25.20 | 24.18 | 24.56 | 0 | -0.28(-1.13%) |
Aug 30, 2013 | 25.32 | 25.36 | 24.68 | 24.84 | 0 | -0.56(-2.20%) |
Aug 29, 2013 | 25.09 | 25.53 | 25.09 | 25.40 | 95,427 | +0.25(+0.99%) |
Aug 28, 2013 | 25.21 | 25.37 | 24.98 | 25.15 | 0 | +0.01(+0.04%) |
Aug 27, 2013 | 25.50 | 25.77 | 25.01 | 25.14 | 176,537 | -0.68(-2.63%) |
Aug 26, 2013 | 25.81 | 26.00 | 25.72 | 25.82 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 25.98 | 25.98 | 25.71 | 25.82 | 0 | -0.16(-0.62%) |
Aug 22, 2013 | 25.55 | 26.00 | 25.54 | 25.98 | 86,515 | +0.43(+1.68%) |
Aug 21, 2013 | 25.80 | 25.97 | 25.53 | 25.55 | 0 | -0.33(-1.28%) |
Aug 20, 2013 | 25.78 | 26.00 | 25.57 | 25.88 | 277,953 | +0.13(+0.50%) |
Aug 19, 2013 | 25.56 | 25.91 | 25.49 | 25.75 | 231,341 | +0.21(+0.81%) |
Aug 16, 2013 | 25.67 | 25.84 | 25.54 | 25.54 | 0 | -0.25(-0.96%) |
Aug 15, 2013 | 26.15 | 26.16 | 25.72 | 25.79 | 188,446 | -0.73(-2.75%) |
Aug 14, 2013 | 26.85 | 26.90 | 26.42 | 26.52 | 142,134 | -0.29(-1.08%) |
Aug 13, 2013 | 26.89 | 27.00 | 26.73 | 26.81 | 277,214 | -0.09(-0.33%) |
Aug 12, 2013 | 26.03 | 26.93 | 26.03 | 26.90 | 203,581 | +0.65(+2.48%) |
Aug 09, 2013 | 26.52 | 26.67 | 26.21 | 26.25 | 106,858 | -0.30(-1.13%) |
Aug 08, 2013 | 26.85 | 26.85 | 26.52 | 26.55 | 150,329 | -0.10(-0.38%) |
Aug 07, 2013 | 26.88 | 27.04 | 26.58 | 26.65 | 296,553 | -0.23(-0.86%) |
Aug 06, 2013 | 26.69 | 27.01 | 26.55 | 26.88 | 267,404 | +0.14(+0.52%) |
Aug 05, 2013 | 26.72 | 27.05 | 26.63 | 26.74 | 154,613 | -0.10(-0.37%) |
Aug 02, 2013 | 26.84 | 27.03 | 26.83 | 26.84 | 178,802 | -0.17(-0.63%) |
Aug 01, 2013 | 26.70 | 27.01 | 26.70 | 27.01 | 154,941 | +0.48(+1.81%) |
Jul 31, 2013 | 26.65 | 26.83 | 26.51 | 26.53 | 0 | -0.11(-0.41%) |
Jul 30, 2013 | 26.69 | 26.80 | 26.35 | 26.64 | 0 | +0.13(+0.49%) |
Jul 29, 2013 | 26.05 | 26.91 | 26.05 | 26.51 | 0 | -0.02(-0.08%) |
Jul 26, 2013 | 26.58 | 26.75 | 26.40 | 26.53 | 0 | -0.31(-1.15%) |
Jul 25, 2013 | 26.62 | 27.00 | 26.62 | 26.84 | 0 | +0.04(+0.15%) |
Jul 24, 2013 | 26.91 | 27.13 | 26.71 | 26.80 | 0 | +0.08(+0.30%) |
Jul 23, 2013 | 27.00 | 27.00 | 26.61 | 26.72 | 0 | -0.31(-1.15%) |
Jul 22, 2013 | 26.61 | 27.14 | 26.48 | 27.03 | 0 | +0.30(+1.12%) |
Jul 19, 2013 | 26.75 | 27.04 | 26.25 | 26.73 | 0 | -0.73(-2.66%) |
Jul 18, 2013 | 26.83 | 27.55 | 26.22 | 27.46 | 0 | +0.80(+3.00%) |
Jul 17, 2013 | 26.45 | 27.05 | 26.17 | 26.66 | 438,197 | +0.38(+1.45%) |
Jul 16, 2013 | 26.19 | 27.04 | 26.08 | 26.28 | 0 | +0.06(+0.23%) |
Jul 15, 2013 | 25.81 | 26.29 | 25.59 | 26.22 | 0 | +0.49(+1.90%) |
Jul 12, 2013 | 24.68 | 25.80 | 24.58 | 25.73 | 0 | +0.95(+3.83%) |
Jul 11, 2013 | 24.54 | 24.86 | 24.31 | 24.78 | 0 | +0.42(+1.72%) |
Jul 10, 2013 | 24.23 | 24.50 | 24.17 | 24.36 | 0 | +0.19(+0.79%) |
Jul 09, 2013 | 24.50 | 24.67 | 24.07 | 24.17 | 0 | -0.17(-0.70%) |
Jul 08, 2013 | 24.30 | 24.87 | 24.20 | 24.34 | 156,155 | +0.16(+0.66%) |
Jul 05, 2013 | 24.40 | 24.54 | 23.93 | 24.18 | 0 | +0.16(+0.67%) |
Jul 03, 2013 | 23.58 | 24.03 | 23.51 | 24.02 | 0 | +0.32(+1.35%) |
Jul 02, 2013 | 23.67 | 24.07 | 23.54 | 23.70 | 0 | -0.05(-0.21%) |
Jul 01, 2013 | 23.42 | 23.98 | 23.22 | 23.75 | 0 | +0.41(+1.76%) |
Jun 28, 2013 | 23.60 | 23.60 | 23.18 | 23.34 | 315,286 | -0.27(-1.14%) |
Jun 27, 2013 | 23.05 | 23.71 | 23.05 | 23.61 | 0 | +0.63(+2.74%) |
Jun 26, 2013 | 23.28 | 23.28 | 22.94 | 22.98 | 0 | -0.10(-0.43%) |
Jun 25, 2013 | 23.15 | 23.15 | 22.92 | 23.08 | 0 | +0.08(+0.35%) |
Jun 24, 2013 | 23.75 | 23.80 | 22.71 | 23.00 | 0 | -0.97(-4.05%) |
Jun 21, 2013 | 24.10 | 24.10 | 23.46 | 23.97 | 269,711 | -0.09(-0.37%) |
Jun 20, 2013 | 24.05 | 24.31 | 23.65 | 24.06 | 0 | -0.25(-1.03%) |
Jun 19, 2013 | 24.84 | 24.92 | 24.28 | 24.31 | 0 | -0.47(-1.90%) |
Jun 18, 2013 | 24.43 | 24.90 | 24.41 | 24.78 | 0 | +0.45(+1.85%) |
Jun 17, 2013 | 24.33 | 24.36 | 24.01 | 24.33 | 0 | +0.19(+0.79%) |
Jun 14, 2013 | 24.29 | 24.43 | 24.00 | 24.14 | 0 | -0.11(-0.45%) |
Jun 13, 2013 | 24.08 | 24.25 | 23.93 | 24.25 | 131,720 | +0.18(+0.75%) |
Jun 12, 2013 | 24.71 | 24.71 | 24.05 | 24.07 | 92,494 | -0.56(-2.27%) |
Jun 11, 2013 | 24.55 | 24.85 | 24.37 | 24.63 | 126,972 | -0.09(-0.36%) |
Jun 10, 2013 | 24.48 | 24.82 | 24.32 | 24.72 | 0 | +0.37(+1.52%) |
Jun 07, 2013 | 24.12 | 24.42 | 23.98 | 24.35 | 0 | +0.38(+1.59%) |
Jun 06, 2013 | 23.86 | 24.03 | 23.53 | 23.97 | 179,997 | +0.18(+0.76%) |
Jun 05, 2013 | 23.85 | 24.10 | 23.70 | 23.79 | 0 | -0.06(-0.25%) |
Jun 04, 2013 | 24.24 | 24.51 | 23.85 | 23.85 | 0 | -0.41(-1.69%) |
Jun 03, 2013 | 24.36 | 24.76 | 23.60 | 24.26 | 341,998 | -0.09(-0.37%) |
May 31, 2013 | 24.59 | 24.92 | 24.34 | 24.35 | 193,189 | -0.41(-1.66%) |
May 30, 2013 | 24.15 | 24.80 | 24.13 | 24.76 | 258,860 | +0.65(+2.70%) |
May 29, 2013 | 24.01 | 24.37 | 23.84 | 24.11 | 233,290 | +0.04(+0.17%) |
May 28, 2013 | 23.77 | 24.29 | 23.77 | 24.07 | 217,413 | +0.61(+2.60%) |
May 24, 2013 | 23.03 | 23.58 | 22.83 | 23.46 | 0 | +0.27(+1.16%) |
May 23, 2013 | 23.20 | 23.67 | 22.91 | 23.19 | 0 | -0.14(-0.60%) |
May 22, 2013 | 23.71 | 23.84 | 23.21 | 23.33 | 0 | -0.31(-1.31%) |
May 21, 2013 | 23.53 | 23.74 | 23.38 | 23.64 | 0 | +0.13(+0.55%) |
May 20, 2013 | 23.23 | 23.57 | 23.17 | 23.51 | 0 | +0.16(+0.69%) |
May 17, 2013 | 23.23 | 23.40 | 23.05 | 23.35 | 0 | +0.16(+0.69%) |
May 16, 2013 | 23.06 | 23.41 | 23.06 | 23.19 | 213,556 | +0.15(+0.65%) |
May 15, 2013 | 23.03 | 23.19 | 22.95 | 23.04 | 0 | +0.39(+1.72%) |
May 13, 2013 | 22.73 | 22.86 | 22.62 | 22.65 | 0 | -0.17(-0.74%) |
May 10, 2013 | 22.67 | 22.86 | 22.55 | 22.82 | 0 | +0.16(+0.71%) |
May 09, 2013 | 22.65 | 22.90 | 22.32 | 22.66 | 0 | -0.05(-0.22%) |
May 08, 2013 | 22.65 | 22.83 | 22.58 | 22.71 | 0 | +0.02(+0.09%) |
May 07, 2013 | 22.77 | 22.86 | 22.60 | 22.69 | 0 | -0.12(-0.53%) |
May 06, 2013 | 22.64 | 22.87 | 22.59 | 22.81 | 0 | +0.10(+0.44%) |
May 03, 2013 | 22.97 | 23.37 | 22.70 | 22.71 | 0 | -0.01(-0.04%) |
May 02, 2013 | 22.31 | 22.91 | 22.30 | 22.72 | 0 | +0.48(+2.16%) |
May 01, 2013 | 22.66 | 23.02 | 22.24 | 22.24 | 323,179 | -0.57(-2.50%) |
Apr 30, 2013 | 22.63 | 22.89 | 22.53 | 22.81 | 0 | +0.07(+0.31%) |
Apr 29, 2013 | 23.11 | 23.11 | 22.62 | 22.74 | 172,083 | -0.24(-1.04%) |
Apr 26, 2013 | 23.62 | 23.62 | 22.91 | 22.98 | 543,642 | -0.63(-2.67%) |
Apr 25, 2013 | 22.41 | 24.34 | 22.41 | 23.61 | 0 | +1.33(+5.97%) |
Apr 24, 2013 | 21.34 | 22.28 | 21.33 | 22.28 | 293,439 | +0.81(+3.77%) |
Apr 23, 2013 | 21.75 | 21.84 | 21.22 | 21.47 | 302,026 | -0.24(-1.11%) |
Apr 22, 2013 | 22.11 | 22.11 | 21.61 | 21.71 | 226,417 | -0.34(-1.54%) |
Apr 19, 2013 | 22.09 | 22.18 | 21.85 | 22.05 | 123,400 | -0.05(-0.23%) |
Apr 18, 2013 | 22.38 | 22.47 | 22.02 | 22.10 | 142,896 | -0.19(-0.85%) |
Apr 17, 2013 | 22.56 | 22.79 | 22.11 | 22.29 | 215,201 | -0.41(-1.81%) |
Apr 16, 2013 | 22.20 | 22.75 | 22.01 | 22.70 | 264,003 | +0.68(+3.09%) |
Apr 15, 2013 | 22.19 | 22.33 | 21.71 | 22.02 | 371,035 | -0.29(-1.30%) |
Apr 12, 2013 | 22.18 | 22.44 | 21.91 | 22.31 | 265,110 | +0.00(+0.00%) |
Apr 11, 2013 | 22.42 | 22.42 | 21.96 | 22.31 | 332,990 | -0.19(-0.84%) |
Apr 10, 2013 | 22.05 | 22.57 | 21.99 | 22.50 | 161,888 | +0.48(+2.18%) |
Apr 09, 2013 | 22.24 | 22.24 | 21.84 | 22.02 | 125,942 | -0.23(-1.03%) |
Apr 08, 2013 | 22.00 | 22.26 | 21.49 | 22.25 | 255,752 | +0.35(+1.60%) |
Apr 05, 2013 | 22.95 | 22.95 | 21.24 | 21.90 | 902,906 | -1.51(-6.45%) |
Apr 04, 2013 | 22.33 | 23.53 | 22.33 | 23.41 | 210,020 | +0.00(+0.00%) |
Apr 03, 2013 | 23.77 | 23.77 | 23.31 | 23.41 | 111,383 | -0.32(-1.35%) |
Apr 02, 2013 | 24.04 | 24.20 | 23.59 | 23.73 | 174,520 | -0.29(-1.21%) |