Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.29 | 26.84 | 26.16 | 26.72 | 174,198 | +0.34(+1.31%) |
Apr 29, 2014 | 26.45 | 26.65 | 26.14 | 26.38 | 235,608 | +0.03(+0.13%) |
Apr 28, 2014 | 26.74 | 27.03 | 26.06 | 26.34 | 366,934 | -0.24(-0.89%) |
Apr 25, 2014 | 26.77 | 26.90 | 26.34 | 26.58 | 260,545 | -0.38(-1.40%) |
Apr 24, 2014 | 27.05 | 27.27 | 26.71 | 26.96 | 178,546 | +0.08(+0.31%) |
Apr 23, 2014 | 26.44 | 26.90 | 26.33 | 26.87 | 338,860 | +0.27(+1.01%) |
Apr 22, 2014 | 26.13 | 26.74 | 25.90 | 26.61 | 153,379 | +0.47(+1.80%) |
Apr 21, 2014 | 25.83 | 26.30 | 25.36 | 26.13 | 156,778 | +0.26(+1.01%) |
Apr 17, 2014 | 26.02 | 25.87 | 25.87 | 25.87 | 249,539 | -0.18(-0.68%) |
Apr 16, 2014 | 25.96 | 26.38 | 25.71 | 26.05 | 97,586 | +0.31(+1.21%) |
Apr 15, 2014 | 26.08 | 26.42 | 25.69 | 25.74 | 311,649 | -0.27(-1.04%) |
Apr 14, 2014 | 26.02 | 26.10 | 25.33 | 26.01 | 238,801 | +0.24(+0.95%) |
Apr 11, 2014 | 24.97 | 26.56 | 24.97 | 25.76 | 590,518 | -0.76(-2.85%) |
Apr 10, 2014 | 27.11 | 28.55 | 25.99 | 26.52 | 678,107 | -0.79(-2.90%) |
Apr 09, 2014 | 26.32 | 27.43 | 25.95 | 27.31 | 422,790 | +1.17(+4.47%) |
Apr 08, 2014 | 26.68 | 26.93 | 25.75 | 26.14 | 357,029 | -0.49(-1.83%) |
Apr 07, 2014 | 26.56 | 26.88 | 26.12 | 26.63 | 406,888 | +0.03(+0.13%) |
Apr 04, 2014 | 27.62 | 28.18 | 26.58 | 26.60 | 198,129 | -0.78(-2.86%) |
Apr 03, 2014 | 27.69 | 27.90 | 27.14 | 27.38 | 195,504 | -0.37(-1.33%) |
Apr 02, 2014 | 28.22 | 28.30 | 27.18 | 27.75 | 148,107 | -0.33(-1.17%) |
Apr 01, 2014 | 27.93 | 28.36 | 27.72 | 28.08 | 158,297 | +0.13(+0.45%) |
Mar 31, 2014 | 27.13 | 28.05 | 26.87 | 27.95 | 353,795 | +1.03(+3.84%) |
Mar 28, 2014 | 26.44 | 27.31 | 26.34 | 26.92 | 171,943 | +0.50(+1.88%) |
Mar 27, 2014 | 26.58 | 26.91 | 26.05 | 26.42 | 218,611 | -0.18(-0.66%) |
Mar 26, 2014 | 27.98 | 28.02 | 26.57 | 26.60 | 166,726 | -1.24(-4.44%) |
Mar 25, 2014 | 27.47 | 28.32 | 27.47 | 27.83 | 141,241 | +0.60(+2.19%) |
Mar 24, 2014 | 27.81 | 28.15 | 26.93 | 27.24 | 145,900 | -0.46(-1.67%) |
Mar 21, 2014 | 28.15 | 28.51 | 27.58 | 27.70 | 226,930 | -0.33(-1.17%) |
Mar 20, 2014 | 28.41 | 29.04 | 27.97 | 28.03 | 99,221 | -0.45(-1.57%) |
Mar 19, 2014 | 28.67 | 29.05 | 28.22 | 28.47 | 250,725 | -0.13(-0.44%) |
Mar 18, 2014 | 28.41 | 28.87 | 28.33 | 28.60 | 158,426 | +0.29(+1.01%) |
Mar 17, 2014 | 28.83 | 29.12 | 28.25 | 28.31 | 202,352 | -0.36(-1.26%) |
Mar 14, 2014 | 28.15 | 28.86 | 28.15 | 28.67 | 87,391 | +0.41(+1.46%) |
Mar 13, 2014 | 28.99 | 28.99 | 27.99 | 28.26 | 150,388 | -0.57(-1.98%) |
Mar 12, 2014 | 28.83 | 29.15 | 28.58 | 28.83 | 191,633 | -0.13(-0.44%) |
Mar 11, 2014 | 29.60 | 29.65 | 28.78 | 28.96 | 96,947 | -0.59(-1.99%) |
Mar 10, 2014 | 29.47 | 29.69 | 29.09 | 29.55 | 115,429 | +0.09(+0.31%) |
Mar 07, 2014 | 29.73 | 29.76 | 29.11 | 29.46 | 114,636 | -0.01(-0.03%) |
Mar 06, 2014 | 29.08 | 29.57 | 28.89 | 29.47 | 193,725 | +0.36(+1.24%) |
Mar 05, 2014 | 29.27 | 29.46 | 28.74 | 29.10 | 172,592 | -0.25(-0.86%) |
Mar 04, 2014 | 28.62 | 29.98 | 28.60 | 29.36 | 330,588 | +1.14(+4.02%) |
Mar 03, 2014 | 28.59 | 28.71 | 27.82 | 28.22 | 225,508 | -0.57(-1.99%) |
Feb 28, 2014 | 28.57 | 29.08 | 28.54 | 28.79 | 156,829 | +0.29(+1.03%) |
Feb 27, 2014 | 28.22 | 28.57 | 27.97 | 28.50 | 117,009 | +0.18(+0.62%) |
Feb 26, 2014 | 27.67 | 28.60 | 27.45 | 28.32 | 188,189 | +0.66(+2.40%) |
Feb 25, 2014 | 28.30 | 28.35 | 27.60 | 27.66 | 159,927 | -0.73(-2.58%) |
Feb 24, 2014 | 28.63 | 29.25 | 28.36 | 28.39 | 174,768 | +0.01(+0.03%) |
Feb 21, 2014 | 28.39 | 28.76 | 28.19 | 28.38 | 295,146 | -0.03(-0.09%) |
Feb 20, 2014 | 28.10 | 28.46 | 28.04 | 28.41 | 250,380 | +0.28(+0.99%) |
Feb 19, 2014 | 28.42 | 28.84 | 27.95 | 28.13 | 368,225 | -0.45(-1.56%) |
Feb 18, 2014 | 27.98 | 29.33 | 27.98 | 28.57 | 529,331 | +0.70(+2.50%) |
Feb 14, 2014 | 27.11 | 27.88 | 27.88 | 27.88 | 338,109 | +0.69(+2.54%) |
Feb 13, 2014 | 26.63 | 27.35 | 26.62 | 27.19 | 187,140 | +0.31(+1.16%) |
Feb 12, 2014 | 26.90 | 26.98 | 26.40 | 26.87 | 151,234 | +0.03(+0.13%) |
Feb 11, 2014 | 26.52 | 26.95 | 26.39 | 26.84 | 191,169 | +0.40(+1.49%) |
Feb 10, 2014 | 26.75 | 26.89 | 26.05 | 26.45 | 288,049 | -0.30(-1.13%) |
Feb 07, 2014 | 26.73 | 26.99 | 26.48 | 26.75 | 345,326 | +0.07(+0.25%) |
Feb 06, 2014 | 26.50 | 27.11 | 26.50 | 26.68 | 196,058 | +0.18(+0.70%) |
Feb 05, 2014 | 26.50 | 26.83 | 26.08 | 26.50 | 304,911 | -0.24(-0.91%) |
Feb 04, 2014 | 26.65 | 27.04 | 26.18 | 26.74 | 276,739 | +0.26(+0.98%) |
Feb 03, 2014 | 28.12 | 28.46 | 26.40 | 26.48 | 475,726 | -1.86(-6.57%) |
Jan 31, 2014 | 28.61 | 28.72 | 28.21 | 28.34 | 261,742 | -0.82(-2.82%) |
Jan 30, 2014 | 29.22 | 29.43 | 28.73 | 29.16 | 276,608 | +0.13(+0.46%) |
Jan 29, 2014 | 29.34 | 29.64 | 28.68 | 29.03 | 160,581 | -0.53(-1.79%) |
Jan 28, 2014 | 29.47 | 29.70 | 29.05 | 29.56 | 337,165 | +0.13(+0.43%) |
Jan 27, 2014 | 30.29 | 31.30 | 29.14 | 29.43 | 180,630 | -0.79(-2.61%) |
Jan 24, 2014 | 31.04 | 31.11 | 30.10 | 30.22 | 229,615 | -1.07(-3.43%) |
Jan 23, 2014 | 31.38 | 31.64 | 31.03 | 31.29 | 291,801 | -0.21(-0.67%) |
Jan 22, 2014 | 31.11 | 31.52 | 30.80 | 31.50 | 217,480 | +0.42(+1.35%) |
Jan 21, 2014 | 31.05 | 31.27 | 30.79 | 31.08 | 246,258 | +0.17(+0.54%) |
Jan 17, 2014 | 30.76 | 30.91 | 30.91 | 30.91 | 228,388 | +0.02(+0.05%) |
Jan 16, 2014 | 30.08 | 30.93 | 29.94 | 30.90 | 297,606 | +0.67(+2.22%) |
Jan 15, 2014 | 29.61 | 30.26 | 29.44 | 30.23 | 218,118 | +0.62(+2.10%) |
Jan 14, 2014 | 29.32 | 29.66 | 29.25 | 29.61 | 192,801 | +0.31(+1.06%) |
Jan 13, 2014 | 29.62 | 29.82 | 29.05 | 29.30 | 191,778 | -0.30(-1.02%) |
Jan 10, 2014 | 29.31 | 29.62 | 28.99 | 29.60 | 229,571 | +0.41(+1.41%) |
Jan 09, 2014 | 29.51 | 29.69 | 28.78 | 29.19 | 197,464 | -0.15(-0.51%) |
Jan 08, 2014 | 30.03 | 30.05 | 29.09 | 29.34 | 238,383 | -0.64(-2.13%) |
Jan 07, 2014 | 29.80 | 30.29 | 29.74 | 29.98 | 291,329 | +0.21(+0.70%) |
Jan 06, 2014 | 29.88 | 30.19 | 29.40 | 29.77 | 374,690 | +0.13(+0.42%) |
Jan 03, 2014 | 29.38 | 29.67 | 29.11 | 29.64 | 299,767 | +0.34(+1.14%) |
Jan 02, 2014 | 30.11 | 30.14 | 28.84 | 29.30 | 313,861 | -0.80(-2.67%) |
Dec 31, 2013 | 29.83 | 30.11 | 30.11 | 30.11 | 516,407 | +0.44(+1.47%) |
Dec 30, 2013 | 29.87 | 30.01 | 29.62 | 29.67 | 184,588 | -0.29(-0.98%) |
Dec 27, 2013 | 30.11 | 30.11 | 29.67 | 29.97 | 235,626 | -0.06(-0.20%) |
Dec 26, 2013 | 30.71 | 30.86 | 29.91 | 30.03 | 167,186 | -0.62(-2.02%) |
Dec 24, 2013 | 30.55 | 30.75 | 30.37 | 30.65 | 115,168 | +0.13(+0.41%) |
Dec 23, 2013 | 30.53 | 31.17 | 29.80 | 30.52 | 502,827 | -0.82(-2.62%) |
Dec 20, 2013 | 29.79 | 31.58 | 29.60 | 31.34 | 2,255,549 | +1.12(+3.72%) |
Dec 19, 2013 | 28.34 | 30.41 | 27.86 | 30.22 | 699,540 | +0.18(+0.59%) |
Dec 18, 2013 | 28.92 | 30.19 | 28.67 | 30.04 | 479,616 | +1.27(+4.40%) |
Dec 17, 2013 | 28.99 | 29.10 | 28.32 | 28.78 | 394,298 | -0.26(-0.90%) |
Dec 16, 2013 | 30.49 | 30.50 | 28.79 | 29.04 | 514,044 | -1.36(-4.47%) |
Dec 13, 2013 | 30.19 | 30.60 | 29.92 | 30.40 | 328,202 | +0.21(+0.69%) |
Dec 12, 2013 | 29.41 | 30.41 | 29.02 | 30.19 | 259,282 | +0.70(+2.39%) |
Dec 11, 2013 | 29.68 | 29.68 | 28.93 | 29.48 | 246,269 | -0.09(-0.31%) |
Dec 10, 2013 | 29.31 | 29.95 | 29.23 | 29.57 | 290,657 | +0.06(+0.20%) |
Dec 09, 2013 | 30.14 | 30.18 | 29.41 | 29.51 | 287,466 | -0.51(-1.70%) |
Dec 06, 2013 | 29.98 | 30.48 | 29.77 | 30.03 | 0 | +0.41(+1.39%) |
Dec 05, 2013 | 29.19 | 29.66 | 29.10 | 29.62 | 0 | +0.40(+1.38%) |
Dec 04, 2013 | 28.93 | 29.40 | 28.83 | 29.21 | 0 | +0.25(+0.87%) |
Dec 03, 2013 | 28.81 | 29.28 | 28.57 | 28.96 | 0 | -0.03(-0.09%) |
Dec 02, 2013 | 29.96 | 29.96 | 28.74 | 28.99 | 255,446 | -1.05(-3.49%) |
Nov 29, 2013 | 30.09 | 30.26 | 29.84 | 30.03 | 0 | +0.11(+0.36%) |
Nov 27, 2013 | 29.93 | 30.12 | 29.35 | 29.93 | 0 | +0.13(+0.45%) |
Nov 26, 2013 | 29.22 | 29.89 | 29.22 | 29.79 | 0 | +0.69(+2.36%) |
Nov 25, 2013 | 29.13 | 29.35 | 28.93 | 29.10 | 149,722 | +0.12(+0.41%) |
Nov 22, 2013 | 28.63 | 29.18 | 28.40 | 28.99 | 0 | +0.44(+1.53%) |
Nov 21, 2013 | 28.04 | 28.63 | 27.82 | 28.55 | 259,299 | +0.63(+2.25%) |
Nov 20, 2013 | 28.06 | 28.37 | 27.72 | 27.92 | 0 | +0.02(+0.06%) |
Nov 19, 2013 | 28.05 | 28.28 | 27.64 | 27.90 | 134,435 | -0.10(-0.36%) |
Nov 18, 2013 | 28.53 | 28.87 | 27.96 | 28.01 | 0 | -0.43(-1.50%) |
Nov 15, 2013 | 28.03 | 28.79 | 27.97 | 28.43 | 0 | +0.37(+1.31%) |
Nov 14, 2013 | 28.18 | 28.27 | 27.85 | 28.06 | 275,238 | -0.13(-0.48%) |
Nov 13, 2013 | 27.67 | 28.24 | 27.60 | 28.20 | 0 | +0.42(+1.51%) |
Nov 12, 2013 | 27.96 | 28.06 | 27.45 | 27.78 | 0 | -0.23(-0.81%) |
Nov 11, 2013 | 28.04 | 28.05 | 27.73 | 28.01 | 0 | -0.15(-0.54%) |
Nov 08, 2013 | 27.77 | 28.16 | 27.31 | 28.16 | 0 | +0.38(+1.36%) |
Nov 07, 2013 | 28.38 | 28.70 | 27.78 | 27.78 | 184,826 | -0.51(-1.81%) |
Nov 06, 2013 | 27.29 | 28.31 | 27.29 | 28.29 | 242,274 | +1.17(+4.33%) |
Nov 05, 2013 | 26.61 | 27.74 | 26.43 | 27.12 | 0 | +0.34(+1.25%) |
Nov 04, 2013 | 26.18 | 26.97 | 26.18 | 26.78 | 166,862 | +0.78(+3.00%) |
Nov 01, 2013 | 26.19 | 26.23 | 25.65 | 26.00 | 0 | -0.23(-0.86%) |
Oct 31, 2013 | 26.19 | 26.48 | 25.90 | 26.23 | 0 | +0.06(+0.22%) |
Oct 30, 2013 | 26.57 | 26.58 | 25.91 | 26.17 | 147,178 | -0.33(-1.23%) |
Oct 29, 2013 | 26.42 | 26.61 | 26.30 | 26.50 | 0 | +0.09(+0.35%) |
Oct 28, 2013 | 26.26 | 26.45 | 26.22 | 26.40 | 0 | +0.08(+0.32%) |
Oct 25, 2013 | 26.49 | 26.75 | 26.04 | 26.32 | 0 | -0.08(-0.32%) |
Oct 24, 2013 | 26.17 | 26.53 | 26.01 | 26.40 | 128,239 | +0.23(+0.89%) |
Oct 23, 2013 | 25.84 | 26.36 | 25.84 | 26.17 | 0 | +0.16(+0.61%) |
Oct 22, 2013 | 25.97 | 26.06 | 25.68 | 26.01 | 213,064 | +0.12(+0.45%) |
Oct 21, 2013 | 25.92 | 26.04 | 25.59 | 25.89 | 400,017 | -0.08(-0.32%) |
Oct 18, 2013 | 25.84 | 26.04 | 25.53 | 25.98 | 180,895 | +0.06(+0.23%) |
Oct 17, 2013 | 25.70 | 26.06 | 25.53 | 25.92 | 162,792 | +0.11(+0.42%) |
Oct 16, 2013 | 26.09 | 26.09 | 25.54 | 25.81 | 188,002 | -0.02(-0.10%) |
Oct 15, 2013 | 25.89 | 25.98 | 25.67 | 25.84 | 507,651 | -0.09(-0.35%) |
Oct 14, 2013 | 25.89 | 26.00 | 25.71 | 25.93 | 154,316 | -0.21(-0.80%) |
Oct 11, 2013 | 25.35 | 26.15 | 25.15 | 26.14 | 0 | +0.78(+3.07%) |
Oct 10, 2013 | 25.12 | 25.53 | 24.96 | 25.36 | 281,558 | +0.44(+1.78%) |
Oct 09, 2013 | 24.78 | 25.09 | 24.26 | 24.92 | 237,191 | +0.18(+0.74%) |
Oct 08, 2013 | 25.02 | 25.18 | 24.60 | 24.73 | 161,712 | -0.33(-1.30%) |
Oct 07, 2013 | 24.97 | 25.20 | 24.75 | 25.06 | 0 | -0.19(-0.76%) |
Oct 04, 2013 | 24.95 | 25.38 | 24.86 | 25.25 | 0 | +0.28(+1.10%) |
Oct 03, 2013 | 25.53 | 25.53 | 24.64 | 24.97 | 0 | -0.58(-2.26%) |
Oct 02, 2013 | 25.68 | 25.84 | 25.38 | 25.55 | 240,533 | -0.26(-1.00%) |
Oct 01, 2013 | 25.17 | 26.75 | 25.17 | 25.81 | 450,021 | +1.04(+4.18%) |
Sep 30, 2013 | 24.38 | 24.87 | 24.32 | 24.78 | 149,813 | +0.12(+0.48%) |
Sep 27, 2013 | 24.58 | 24.98 | 24.49 | 24.66 | 0 | -0.14(-0.57%) |
Sep 26, 2013 | 24.87 | 25.09 | 24.58 | 24.80 | 142,202 | +0.03(+0.14%) |
Sep 25, 2013 | 24.45 | 24.96 | 24.45 | 24.77 | 162,957 | +0.31(+1.26%) |
Sep 24, 2013 | 24.75 | 25.00 | 24.08 | 24.46 | 364,585 | -0.33(-1.35%) |
Sep 23, 2013 | 25.23 | 25.31 | 24.51 | 24.79 | 275,301 | -0.46(-1.82%) |
Sep 20, 2013 | 24.45 | 25.39 | 24.35 | 25.25 | 0 | +0.92(+3.78%) |
Sep 19, 2013 | 22.99 | 24.44 | 22.78 | 24.33 | 492,714 | -0.33(-1.35%) |
Sep 18, 2013 | 24.48 | 24.91 | 23.99 | 24.66 | 386,560 | +0.12(+0.47%) |
Sep 17, 2013 | 24.31 | 24.56 | 24.08 | 24.55 | 0 | +0.27(+1.10%) |
Sep 16, 2013 | 24.26 | 24.41 | 23.65 | 24.28 | 0 | +0.63(+2.65%) |
Sep 13, 2013 | 23.61 | 23.76 | 23.32 | 23.65 | 0 | +0.17(+0.71%) |
Sep 12, 2013 | 23.36 | 23.71 | 23.24 | 23.49 | 0 | +0.13(+0.54%) |
Sep 11, 2013 | 23.77 | 23.77 | 23.27 | 23.36 | 0 | -0.42(-1.76%) |
Sep 10, 2013 | 23.59 | 23.79 | 23.37 | 23.78 | 236,939 | +0.28(+1.17%) |
Sep 09, 2013 | 23.31 | 23.64 | 23.19 | 23.50 | 0 | +0.23(+1.01%) |
Sep 06, 2013 | 23.65 | 23.65 | 22.99 | 23.27 | 0 | -0.18(-0.78%) |
Sep 05, 2013 | 23.49 | 23.53 | 23.27 | 23.45 | 72,409 | -0.03(-0.14%) |
Sep 04, 2013 | 23.44 | 23.63 | 23.31 | 23.49 | 0 | +0.04(+0.18%) |
Sep 03, 2013 | 23.65 | 23.66 | 23.21 | 23.44 | 0 | +0.12(+0.50%) |
Aug 30, 2013 | 23.50 | 23.56 | 23.15 | 23.33 | 0 | -0.13(-0.57%) |
Aug 29, 2013 | 23.08 | 23.75 | 23.08 | 23.46 | 118,406 | +0.32(+1.37%) |
Aug 28, 2013 | 23.49 | 23.78 | 23.05 | 23.14 | 0 | -0.38(-1.63%) |
Aug 27, 2013 | 24.25 | 24.25 | 23.52 | 23.53 | 137,745 | -0.84(-3.47%) |
Aug 26, 2013 | 24.16 | 24.59 | 24.09 | 24.37 | 0 | +0.27(+1.11%) |
Aug 23, 2013 | 24.36 | 24.36 | 23.91 | 24.10 | 0 | -0.07(-0.28%) |
Aug 22, 2013 | 23.20 | 24.43 | 23.03 | 24.17 | 120,199 | +1.03(+4.44%) |
Aug 21, 2013 | 23.05 | 23.41 | 22.83 | 23.14 | 0 | +0.06(+0.25%) |
Aug 20, 2013 | 22.56 | 23.29 | 22.31 | 23.08 | 99,909 | +0.62(+2.75%) |
Aug 19, 2013 | 22.53 | 22.68 | 22.32 | 22.47 | 90,740 | -0.03(-0.11%) |
Aug 16, 2013 | 22.40 | 22.84 | 22.40 | 22.49 | 0 | -0.01(-0.04%) |
Aug 15, 2013 | 22.46 | 22.62 | 22.27 | 22.50 | 111,350 | -0.36(-1.57%) |
Aug 14, 2013 | 23.09 | 23.23 | 22.69 | 22.86 | 92,473 | -0.27(-1.16%) |
Aug 13, 2013 | 23.14 | 23.20 | 22.88 | 23.13 | 80,785 | +0.08(+0.33%) |
Aug 12, 2013 | 22.91 | 23.10 | 22.75 | 23.05 | 121,907 | -0.08(-0.36%) |
Aug 09, 2013 | 23.20 | 23.36 | 22.92 | 23.13 | 93,118 | -0.08(-0.32%) |
Aug 08, 2013 | 23.03 | 23.32 | 23.03 | 23.21 | 89,433 | +0.29(+1.28%) |
Aug 07, 2013 | 22.56 | 22.99 | 22.48 | 22.92 | 150,938 | +0.24(+1.07%) |
Aug 06, 2013 | 22.63 | 22.85 | 22.53 | 22.67 | 447,974 | -0.09(-0.40%) |
Aug 05, 2013 | 22.61 | 22.77 | 22.61 | 22.77 | 124,738 | +0.17(+0.74%) |
Aug 02, 2013 | 22.30 | 22.84 | 22.22 | 22.60 | 156,264 | +0.23(+1.01%) |
Aug 01, 2013 | 22.59 | 22.79 | 22.16 | 22.37 | 204,438 | +0.00(+0.00%) |
Jul 31, 2013 | 22.18 | 22.68 | 22.10 | 22.37 | 0 | +0.24(+1.10%) |
Jul 30, 2013 | 22.26 | 22.28 | 21.96 | 22.13 | 0 | +0.03(+0.11%) |
Jul 29, 2013 | 22.66 | 22.81 | 21.97 | 22.11 | 0 | -0.58(-2.54%) |
Jul 26, 2013 | 22.69 | 22.84 | 22.50 | 22.68 | 0 | -0.15(-0.66%) |
Jul 25, 2013 | 22.59 | 22.86 | 22.56 | 22.83 | 0 | +0.12(+0.52%) |
Jul 24, 2013 | 22.93 | 22.95 | 22.60 | 22.72 | 0 | -0.12(-0.51%) |
Jul 23, 2013 | 22.63 | 23.01 | 22.63 | 22.83 | 0 | +0.08(+0.37%) |
Jul 22, 2013 | 22.63 | 22.81 | 22.62 | 22.75 | 0 | +0.04(+0.18%) |
Jul 19, 2013 | 22.51 | 22.72 | 22.49 | 22.71 | 0 | +0.18(+0.78%) |
Jul 18, 2013 | 22.30 | 22.62 | 22.18 | 22.53 | 0 | +0.30(+1.35%) |
Jul 17, 2013 | 22.53 | 22.62 | 22.14 | 22.23 | 170,518 | -0.26(-1.15%) |
Jul 16, 2013 | 22.50 | 22.66 | 22.27 | 22.49 | 0 | -0.02(-0.11%) |
Jul 15, 2013 | 22.50 | 22.70 | 22.37 | 22.52 | 0 | -0.02(-0.07%) |
Jul 12, 2013 | 22.27 | 22.57 | 22.12 | 22.53 | 0 | +0.30(+1.35%) |
Jul 11, 2013 | 21.71 | 22.25 | 21.59 | 22.23 | 0 | +0.79(+3.67%) |
Jul 10, 2013 | 21.42 | 21.55 | 21.12 | 21.44 | 0 | +0.02(+0.10%) |
Jul 09, 2013 | 21.17 | 21.58 | 20.93 | 21.42 | 0 | +0.39(+1.86%) |
Jul 08, 2013 | 21.07 | 21.12 | 20.90 | 21.03 | 212,035 | -0.01(-0.04%) |
Jul 05, 2013 | 21.01 | 21.07 | 20.55 | 21.04 | 0 | +0.35(+1.69%) |
Jul 03, 2013 | 20.94 | 21.02 | 20.57 | 20.69 | 0 | -0.28(-1.35%) |
Jul 02, 2013 | 20.80 | 21.33 | 20.43 | 20.97 | 0 | +0.19(+0.92%) |
Jul 01, 2013 | 20.09 | 20.98 | 20.03 | 20.78 | 0 | +0.78(+3.92%) |
Jun 28, 2013 | 20.60 | 20.72 | 20.00 | 20.00 | 1,128,811 | -0.66(-3.19%) |
Jun 27, 2013 | 20.28 | 20.69 | 20.12 | 20.66 | 0 | +0.64(+3.21%) |
Jun 26, 2013 | 19.79 | 20.36 | 18.75 | 20.02 | 0 | +0.54(+2.78%) |
Jun 25, 2013 | 19.42 | 19.66 | 19.17 | 19.47 | 0 | +0.34(+1.79%) |
Jun 24, 2013 | 18.82 | 19.31 | 18.50 | 19.13 | 0 | +0.09(+0.48%) |
Jun 21, 2013 | 19.82 | 20.02 | 18.80 | 19.04 | 2,677,455 | -0.68(-3.42%) |
Jun 20, 2013 | 20.29 | 20.29 | 19.63 | 19.72 | 0 | -0.89(-4.33%) |
Jun 19, 2013 | 20.84 | 21.13 | 20.57 | 20.61 | 0 | -0.30(-1.43%) |
Jun 18, 2013 | 21.23 | 21.30 | 20.74 | 20.91 | 0 | -0.24(-1.14%) |
Jun 17, 2013 | 21.20 | 21.22 | 20.89 | 21.15 | 0 | -0.17(-0.78%) |
Jun 14, 2013 | 21.63 | 21.82 | 21.15 | 21.32 | 0 | -0.38(-1.77%) |
Jun 13, 2013 | 20.64 | 21.75 | 20.50 | 21.70 | 124,807 | +1.01(+4.87%) |
Jun 12, 2013 | 21.02 | 21.21 | 20.60 | 20.69 | 201,248 | -0.26(-1.23%) |
Jun 11, 2013 | 21.34 | 21.57 | 20.89 | 20.95 | 123,000 | -0.67(-3.08%) |
Jun 10, 2013 | 21.56 | 21.78 | 21.09 | 21.62 | 0 | +0.09(+0.43%) |
Jun 07, 2013 | 21.62 | 22.07 | 21.31 | 21.52 | 0 | -0.02(-0.08%) |
Jun 06, 2013 | 20.66 | 21.54 | 20.44 | 21.54 | 224,727 | +0.88(+4.28%) |
Jun 05, 2013 | 21.08 | 21.33 | 20.59 | 20.66 | 0 | -0.51(-2.40%) |
Jun 04, 2013 | 21.31 | 21.46 | 20.90 | 21.17 | 0 | -0.18(-0.82%) |
Jun 03, 2013 | 22.27 | 22.27 | 20.68 | 21.34 | 459,690 | -0.89(-4.01%) |
May 31, 2013 | 22.27 | 22.52 | 22.17 | 22.23 | 316,444 | -0.21(-0.93%) |
May 30, 2013 | 22.45 | 22.57 | 22.02 | 22.44 | 80,656 | +0.03(+0.15%) |
May 29, 2013 | 22.72 | 22.76 | 21.99 | 22.41 | 102,478 | -0.50(-2.18%) |
May 28, 2013 | 22.91 | 23.30 | 22.68 | 22.91 | 220,417 | +0.22(+0.95%) |
May 24, 2013 | 22.54 | 22.77 | 22.05 | 22.69 | 0 | -0.02(-0.11%) |
May 23, 2013 | 22.28 | 22.89 | 22.01 | 22.72 | 0 | +0.18(+0.78%) |
May 22, 2013 | 23.16 | 23.36 | 22.44 | 22.54 | 0 | -0.64(-2.77%) |
May 21, 2013 | 23.11 | 23.52 | 23.00 | 23.18 | 0 | +0.12(+0.54%) |
May 20, 2013 | 23.04 | 23.07 | 22.79 | 23.06 | 0 | -0.15(-0.65%) |
May 17, 2013 | 22.82 | 23.23 | 22.77 | 23.21 | 0 | +0.49(+2.16%) |
May 16, 2013 | 22.94 | 22.96 | 22.66 | 22.72 | 161,992 | -0.25(-1.08%) |
May 15, 2013 | 22.38 | 23.15 | 22.33 | 22.96 | 0 | +0.77(+3.48%) |
May 13, 2013 | 22.27 | 22.38 | 22.10 | 22.19 | 0 | -0.16(-0.71%) |
May 10, 2013 | 21.95 | 22.51 | 21.83 | 22.35 | 0 | +0.37(+1.66%) |
May 09, 2013 | 22.32 | 22.42 | 21.82 | 21.98 | 0 | -0.41(-1.82%) |
May 08, 2013 | 22.08 | 22.39 | 22.08 | 22.39 | 0 | +0.22(+1.01%) |
May 07, 2013 | 21.99 | 22.18 | 21.80 | 22.17 | 0 | +0.29(+1.33%) |
May 06, 2013 | 21.49 | 21.97 | 21.20 | 21.88 | 0 | +0.32(+1.46%) |
May 03, 2013 | 21.59 | 22.15 | 21.45 | 21.56 | 0 | +0.22(+1.05%) |
May 02, 2013 | 20.78 | 21.48 | 20.70 | 21.34 | 0 | +0.61(+2.95%) |