Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 32.27 | 32.71 | 32.27 | 32.67 | 406,455 | +0.60(+1.87%) |
Mar 28, 2014 | 32.18 | 32.50 | 31.97 | 32.07 | 129,752 | -0.06(-0.18%) |
Mar 27, 2014 | 32.47 | 32.59 | 31.98 | 32.13 | 86,518 | -0.39(-1.20%) |
Mar 26, 2014 | 33.27 | 33.39 | 32.52 | 32.52 | 67,019 | -0.58(-1.76%) |
Mar 25, 2014 | 33.45 | 33.57 | 32.89 | 33.10 | 248,802 | -0.26(-0.77%) |
Mar 24, 2014 | 33.54 | 33.55 | 33.17 | 33.36 | 132,740 | -0.06(-0.18%) |
Mar 21, 2014 | 33.86 | 33.93 | 33.40 | 33.42 | 71,341 | -0.25(-0.75%) |
Mar 20, 2014 | 33.02 | 33.75 | 33.02 | 33.67 | 138,247 | +0.58(+1.76%) |
Mar 19, 2014 | 33.15 | 33.17 | 32.75 | 33.09 | 151,989 | -0.03(-0.08%) |
Mar 18, 2014 | 33.18 | 33.26 | 33.02 | 33.12 | 182,955 | +0.01(+0.03%) |
Mar 17, 2014 | 32.75 | 33.27 | 32.75 | 33.11 | 54,880 | +0.50(+1.53%) |
Mar 14, 2014 | 32.58 | 32.90 | 32.47 | 32.61 | 193,794 | -0.05(-0.16%) |
Mar 13, 2014 | 33.26 | 33.27 | 32.60 | 32.66 | 81,639 | -0.46(-1.38%) |
Mar 12, 2014 | 32.82 | 33.12 | 32.63 | 33.12 | 59,927 | +0.10(+0.31%) |
Mar 11, 2014 | 33.43 | 33.56 | 32.96 | 33.02 | 52,186 | -0.44(-1.31%) |
Mar 10, 2014 | 33.40 | 33.51 | 33.23 | 33.45 | 58,795 | -0.05(-0.15%) |
Mar 07, 2014 | 33.55 | 33.67 | 33.38 | 33.51 | 107,072 | +0.14(+0.43%) |
Mar 06, 2014 | 33.38 | 33.59 | 33.35 | 33.36 | 110,248 | +0.13(+0.38%) |
Mar 05, 2014 | 33.07 | 33.26 | 33.00 | 33.23 | 112,211 | +0.13(+0.41%) |
Mar 04, 2014 | 32.48 | 33.18 | 32.48 | 33.10 | 310,418 | +1.04(+3.24%) |
Mar 03, 2014 | 32.01 | 32.15 | 31.83 | 32.06 | 239,751 | -0.33(-1.02%) |
Feb 28, 2014 | 32.26 | 32.59 | 32.20 | 32.39 | 139,752 | +0.13(+0.39%) |
Feb 27, 2014 | 32.03 | 32.27 | 31.92 | 32.26 | 89,081 | +0.15(+0.47%) |
Feb 26, 2014 | 32.32 | 32.34 | 32.02 | 32.11 | 114,199 | -0.14(-0.42%) |
Feb 25, 2014 | 32.58 | 32.60 | 32.16 | 32.25 | 73,563 | -0.30(-0.91%) |
Feb 24, 2014 | 32.48 | 32.80 | 32.21 | 32.54 | 153,462 | +0.33(+1.02%) |
Feb 21, 2014 | 32.26 | 32.42 | 32.18 | 32.21 | 76,776 | +0.04(+0.13%) |
Feb 20, 2014 | 31.94 | 32.21 | 31.74 | 32.17 | 84,109 | +0.21(+0.66%) |
Feb 19, 2014 | 32.34 | 32.53 | 31.94 | 31.96 | 57,074 | -0.49(-1.51%) |
Feb 18, 2014 | 31.98 | 32.48 | 31.98 | 32.45 | 226,392 | +0.47(+1.48%) |
Feb 14, 2014 | 32.17 | 31.98 | 31.98 | 31.98 | 115,617 | -0.20(-0.63%) |
Feb 13, 2014 | 31.62 | 32.19 | 31.60 | 32.18 | 75,044 | +0.29(+0.90%) |
Feb 12, 2014 | 31.77 | 31.97 | 31.77 | 31.89 | 111,457 | +0.18(+0.56%) |
Feb 11, 2014 | 31.41 | 31.81 | 31.23 | 31.72 | 183,705 | +0.40(+1.27%) |
Feb 10, 2014 | 31.13 | 31.43 | 31.13 | 31.32 | 64,656 | +0.14(+0.43%) |
Feb 07, 2014 | 31.00 | 31.22 | 30.80 | 31.18 | 124,349 | +0.30(+0.98%) |
Feb 06, 2014 | 30.46 | 30.89 | 30.46 | 30.88 | 185,297 | +0.43(+1.41%) |
Feb 05, 2014 | 30.58 | 30.64 | 30.23 | 30.45 | 655,112 | -0.21(-0.69%) |
Feb 04, 2014 | 30.27 | 30.83 | 30.08 | 30.66 | 346,062 | +0.48(+1.59%) |
Feb 03, 2014 | 31.24 | 31.33 | 30.12 | 30.18 | 431,155 | -1.11(-3.56%) |
Jan 31, 2014 | 31.18 | 31.52 | 30.94 | 31.29 | 116,427 | -0.30(-0.94%) |
Jan 30, 2014 | 31.31 | 31.66 | 31.19 | 31.59 | 242,227 | +0.49(+1.57%) |
Jan 29, 2014 | 31.23 | 31.49 | 31.03 | 31.10 | 117,777 | -0.43(-1.37%) |
Jan 28, 2014 | 31.16 | 31.55 | 31.03 | 31.53 | 149,797 | +0.42(+1.36%) |
Jan 27, 2014 | 31.82 | 31.90 | 31.01 | 31.11 | 406,064 | -0.67(-2.10%) |
Jan 24, 2014 | 32.40 | 32.40 | 31.64 | 31.77 | 754,963 | -0.82(-2.51%) |
Jan 23, 2014 | 32.94 | 32.94 | 32.37 | 32.59 | 1,041,910 | -0.41(-1.25%) |
Jan 22, 2014 | 32.96 | 33.12 | 32.88 | 33.01 | 72,302 | +0.11(+0.33%) |
Jan 21, 2014 | 32.92 | 33.12 | 32.78 | 32.90 | 200,755 | +0.16(+0.50%) |
Jan 17, 2014 | 32.80 | 32.73 | 32.73 | 32.73 | 88,845 | -0.06(-0.19%) |
Jan 16, 2014 | 32.70 | 32.84 | 32.64 | 32.80 | 58,456 | -0.04(-0.13%) |
Jan 15, 2014 | 32.53 | 32.84 | 32.58 | 32.84 | 112,297 | +0.31(+0.96%) |
Jan 14, 2014 | 32.11 | 32.57 | 32.11 | 32.53 | 112,285 | +0.47(+1.46%) |
Jan 13, 2014 | 32.61 | 32.61 | 31.92 | 32.06 | 207,001 | -0.53(-1.62%) |
Jan 10, 2014 | 32.67 | 32.67 | 32.36 | 32.58 | 365,328 | -0.07(-0.21%) |
Jan 09, 2014 | 32.80 | 32.86 | 32.55 | 32.65 | 102,054 | +0.04(+0.11%) |
Jan 08, 2014 | 32.73 | 32.85 | 32.50 | 32.62 | 103,626 | -0.10(-0.32%) |
Jan 07, 2014 | 32.64 | 32.90 | 32.60 | 32.72 | 182,320 | +0.12(+0.36%) |
Jan 06, 2014 | 32.82 | 32.91 | 32.57 | 32.60 | 192,646 | -0.09(-0.28%) |
Jan 03, 2014 | 32.60 | 32.80 | 32.49 | 32.69 | 98,894 | +0.26(+0.81%) |
Jan 02, 2014 | 32.48 | 32.58 | 32.22 | 32.43 | 202,034 | -0.19(-0.57%) |
Dec 31, 2013 | 32.40 | 32.62 | 32.62 | 32.62 | 63,968 | +0.29(+0.89%) |
Dec 30, 2013 | 32.52 | 32.52 | 32.26 | 32.33 | 107,799 | -0.10(-0.31%) |
Dec 27, 2013 | 32.63 | 32.63 | 32.38 | 32.43 | 64,893 | -0.14(-0.41%) |
Dec 26, 2013 | 32.60 | 32.65 | 32.53 | 32.57 | 102,445 | +0.08(+0.23%) |
Dec 24, 2013 | 32.65 | 32.69 | 32.37 | 32.49 | 45,680 | -0.07(-0.21%) |
Dec 23, 2013 | 32.53 | 32.58 | 32.32 | 32.56 | 218,563 | +0.20(+0.60%) |
Dec 20, 2013 | 32.02 | 32.38 | 31.97 | 32.36 | 273,209 | +0.38(+1.18%) |
Dec 19, 2013 | 32.17 | 32.17 | 31.95 | 31.99 | 154,404 | -0.18(-0.57%) |
Dec 18, 2013 | 31.61 | 32.17 | 31.36 | 32.17 | 128,266 | +0.60(+1.89%) |
Dec 17, 2013 | 31.67 | 31.67 | 31.42 | 31.57 | 69,035 | -0.08(-0.24%) |
Dec 16, 2013 | 31.54 | 31.72 | 31.54 | 31.65 | 217,520 | +0.23(+0.72%) |
Dec 13, 2013 | 31.30 | 31.54 | 31.28 | 31.42 | 76,526 | +0.15(+0.48%) |
Dec 12, 2013 | 31.10 | 31.38 | 31.10 | 31.27 | 85,841 | +0.12(+0.38%) |
Dec 11, 2013 | 31.43 | 31.43 | 31.08 | 31.15 | 63,826 | -0.24(-0.75%) |
Dec 10, 2013 | 31.37 | 31.47 | 31.25 | 31.39 | 100,544 | -0.01(-0.03%) |
Dec 09, 2013 | 31.42 | 31.51 | 31.33 | 31.40 | 65,577 | +0.04(+0.13%) |
Dec 06, 2013 | 31.21 | 31.42 | 31.05 | 31.36 | 85,447 | +0.50(+1.61%) |
Dec 05, 2013 | 31.04 | 31.08 | 30.80 | 30.86 | 82,208 | -0.29(-0.94%) |
Dec 04, 2013 | 30.97 | 31.29 | 30.84 | 31.15 | 33,454 | +0.04(+0.13%) |
Dec 03, 2013 | 31.40 | 31.40 | 30.99 | 31.11 | 100,968 | -0.36(-1.15%) |
Dec 02, 2013 | 31.42 | 31.73 | 31.34 | 31.47 | 84,614 | +0.04(+0.13%) |
Nov 29, 2013 | 31.50 | 31.65 | 31.42 | 31.43 | 19,734 | +0.00(+0.00%) |
Nov 27, 2013 | 31.33 | 31.45 | 31.23 | 31.43 | 35,868 | +0.07(+0.21%) |
Nov 26, 2013 | 31.41 | 31.50 | 31.34 | 31.36 | 106,784 | -0.07(-0.21%) |
Nov 25, 2013 | 31.59 | 31.61 | 31.42 | 31.43 | 351,875 | -0.02(-0.05%) |
Nov 22, 2013 | 31.40 | 31.45 | 31.24 | 31.45 | 84,574 | +0.17(+0.54%) |
Nov 21, 2013 | 30.76 | 31.28 | 30.72 | 31.28 | 127,775 | +0.61(+2.00%) |
Nov 20, 2013 | 30.47 | 30.79 | 30.46 | 30.67 | 109,122 | +0.24(+0.77%) |
Nov 19, 2013 | 30.34 | 30.61 | 30.30 | 30.43 | 66,956 | +0.10(+0.33%) |
Nov 18, 2013 | 30.63 | 30.63 | 30.21 | 30.33 | 104,015 | +0.05(+0.17%) |
Nov 15, 2013 | 30.16 | 30.33 | 30.07 | 30.28 | 51,940 | +0.19(+0.64%) |
Nov 14, 2013 | 30.01 | 30.14 | 29.95 | 30.09 | 36,165 | +0.31(+1.04%) |
Nov 12, 2013 | 29.84 | 29.89 | 29.70 | 29.78 | 153,860 | -0.12(-0.39%) |
Nov 11, 2013 | 29.70 | 29.95 | 29.64 | 29.89 | 69,689 | +0.18(+0.59%) |
Nov 08, 2013 | 28.85 | 29.72 | 28.85 | 29.72 | 111,558 | +0.86(+3.00%) |
Nov 07, 2013 | 29.39 | 29.41 | 28.84 | 28.85 | 23,332 | -0.44(-1.49%) |
Nov 06, 2013 | 29.16 | 29.31 | 29.01 | 29.29 | 101,812 | +0.24(+0.81%) |
Nov 05, 2013 | 28.96 | 29.11 | 28.90 | 29.05 | 9,437 | +0.06(+0.20%) |
Nov 04, 2013 | 28.93 | 29.01 | 28.81 | 29.00 | 20,568 | +0.04(+0.15%) |
Nov 01, 2013 | 28.67 | 28.95 | 28.67 | 28.95 | 74,449 | +0.30(+1.06%) |
Oct 31, 2013 | 28.82 | 28.88 | 28.64 | 28.65 | 45,124 | -0.18(-0.61%) |
Oct 30, 2013 | 29.13 | 29.13 | 28.78 | 28.83 | 68,169 | -0.23(-0.78%) |
Oct 29, 2013 | 29.05 | 29.05 | 28.91 | 29.05 | 27,707 | +0.13(+0.44%) |
Oct 28, 2013 | 29.10 | 29.10 | 28.88 | 28.93 | 20,593 | -0.14(-0.49%) |
Oct 25, 2013 | 29.02 | 29.07 | 28.96 | 29.07 | 14,240 | +0.13(+0.43%) |
Oct 24, 2013 | 28.90 | 28.99 | 28.85 | 28.95 | 14,861 | +0.08(+0.29%) |
Oct 23, 2013 | 28.79 | 28.89 | 28.63 | 28.86 | 40,324 | -0.05(-0.17%) |
Oct 22, 2013 | 28.95 | 29.02 | 28.75 | 28.91 | 39,492 | +0.08(+0.26%) |
Oct 21, 2013 | 29.05 | 29.05 | 28.82 | 28.84 | 100,121 | -0.13(-0.46%) |
Oct 18, 2013 | 28.85 | 28.99 | 28.68 | 28.97 | 95,993 | +0.33(+1.14%) |
Oct 17, 2013 | 28.43 | 28.66 | 28.23 | 28.64 | 166,961 | +0.12(+0.41%) |
Oct 16, 2013 | 28.22 | 28.65 | 28.22 | 28.53 | 112,805 | +0.49(+1.74%) |
Oct 15, 2013 | 28.12 | 28.37 | 28.04 | 28.04 | 141,843 | -0.06(-0.21%) |
Oct 14, 2013 | 27.83 | 28.12 | 27.76 | 28.10 | 20,970 | +0.12(+0.42%) |
Oct 11, 2013 | 27.71 | 28.00 | 27.71 | 27.98 | 63,512 | +0.26(+0.94%) |
Oct 10, 2013 | 27.27 | 27.72 | 27.27 | 27.72 | 32,704 | +0.72(+2.68%) |
Oct 09, 2013 | 26.91 | 27.15 | 26.80 | 27.00 | 57,327 | +0.14(+0.53%) |
Oct 08, 2013 | 27.28 | 27.31 | 26.85 | 26.85 | 82,889 | -0.45(-1.66%) |
Oct 07, 2013 | 27.40 | 27.51 | 27.31 | 27.31 | 30,166 | -0.35(-1.28%) |
Oct 04, 2013 | 27.32 | 27.70 | 27.27 | 27.66 | 42,961 | +0.33(+1.20%) |
Oct 03, 2013 | 27.39 | 27.46 | 27.07 | 27.33 | 82,507 | -0.11(-0.40%) |
Oct 02, 2013 | 27.50 | 27.53 | 27.32 | 27.44 | 24,683 | -0.28(-1.00%) |
Oct 01, 2013 | 27.49 | 27.72 | 27.49 | 27.72 | 88,025 | +0.13(+0.49%) |
Sep 27, 2013 | 27.49 | 27.62 | 27.43 | 27.59 | 34,115 | -0.07(-0.24%) |
Sep 26, 2013 | 27.66 | 27.82 | 27.54 | 27.65 | 50,316 | +0.01(+0.03%) |
Sep 25, 2013 | 27.66 | 27.83 | 27.60 | 27.64 | 42,698 | +0.13(+0.49%) |
Sep 24, 2013 | 27.53 | 27.76 | 27.42 | 27.51 | 37,601 | +0.01(+0.04%) |
Sep 23, 2013 | 27.62 | 27.62 | 27.42 | 27.50 | 70,742 | -0.23(-0.85%) |
Sep 20, 2013 | 27.82 | 27.93 | 27.71 | 27.73 | 56,572 | -0.03(-0.12%) |
Sep 19, 2013 | 27.95 | 28.01 | 27.57 | 27.77 | 74,311 | +0.00(+0.00%) |
Sep 18, 2013 | 28.04 | 28.10 | 27.70 | 27.77 | 48,462 | -0.27(-0.97%) |
Sep 17, 2013 | 27.84 | 28.04 | 27.84 | 28.04 | 59,434 | +0.26(+0.92%) |
Sep 16, 2013 | 27.91 | 27.91 | 27.73 | 27.78 | 36,977 | +0.18(+0.64%) |
Sep 13, 2013 | 27.55 | 27.63 | 27.45 | 27.61 | 41,024 | +0.08(+0.27%) |
Sep 12, 2013 | 27.61 | 27.68 | 27.47 | 27.53 | 39,061 | -0.14(-0.51%) |
Sep 11, 2013 | 27.74 | 27.74 | 27.55 | 27.67 | 176,276 | -0.07(-0.24%) |
Sep 10, 2013 | 27.54 | 27.77 | 27.54 | 27.74 | 80,725 | +0.43(+1.56%) |
Sep 09, 2013 | 27.18 | 27.31 | 27.10 | 27.31 | 76,897 | +0.32(+1.18%) |
Sep 06, 2013 | 27.09 | 27.09 | 26.67 | 27.00 | 20,326 | +0.03(+0.09%) |
Sep 05, 2013 | 26.93 | 27.08 | 26.89 | 26.97 | 52,230 | +0.13(+0.50%) |
Sep 04, 2013 | 26.65 | 26.93 | 26.65 | 26.84 | 49,934 | +0.42(+1.59%) |
Sep 03, 2013 | 26.50 | 26.72 | 26.27 | 26.42 | 97,364 | +0.22(+0.83%) |
Aug 30, 2013 | 26.54 | 26.54 | 26.12 | 26.20 | 77,501 | -0.28(-1.07%) |
Aug 29, 2013 | 26.19 | 26.58 | 26.19 | 26.48 | 21,882 | +0.22(+0.83%) |
Aug 28, 2013 | 26.15 | 26.43 | 26.08 | 26.27 | 17,328 | +0.09(+0.35%) |
Aug 27, 2013 | 26.58 | 26.64 | 26.15 | 26.17 | 148,639 | -0.72(-2.68%) |
Aug 26, 2013 | 26.93 | 27.14 | 26.90 | 26.90 | 28,568 | -0.06(-0.22%) |
Aug 23, 2013 | 26.99 | 26.99 | 26.77 | 26.95 | 109,548 | +0.03(+0.09%) |
Aug 22, 2013 | 26.92 | 27.03 | 26.74 | 26.93 | 48,956 | +0.25(+0.94%) |
Aug 21, 2013 | 26.70 | 26.88 | 26.53 | 26.68 | 57,792 | -0.18(-0.66%) |
Aug 20, 2013 | 26.52 | 26.89 | 26.48 | 26.85 | 31,020 | +0.34(+1.30%) |
Aug 19, 2013 | 26.69 | 26.84 | 26.51 | 26.51 | 87,213 | -0.25(-0.94%) |
Aug 16, 2013 | 26.64 | 26.87 | 26.64 | 26.76 | 241,220 | +0.05(+0.19%) |
Aug 15, 2013 | 26.91 | 26.93 | 26.61 | 26.71 | 122,616 | -0.47(-1.73%) |
Aug 14, 2013 | 27.37 | 27.37 | 27.15 | 27.18 | 263,548 | -0.12(-0.43%) |
Aug 13, 2013 | 27.03 | 27.36 | 26.99 | 27.30 | 33,609 | +0.31(+1.14%) |
Aug 12, 2013 | 27.03 | 27.14 | 26.89 | 26.99 | 61,355 | -0.15(-0.55%) |
Aug 09, 2013 | 27.03 | 27.23 | 27.03 | 27.14 | 28,345 | +0.03(+0.12%) |
Aug 08, 2013 | 27.21 | 27.31 | 26.97 | 27.10 | 130,228 | +0.07(+0.25%) |
Aug 07, 2013 | 27.07 | 27.13 | 26.77 | 27.04 | 194,881 | -0.18(-0.68%) |
Aug 06, 2013 | 27.46 | 27.48 | 27.16 | 27.22 | 73,731 | -0.29(-1.07%) |
Aug 05, 2013 | 27.69 | 27.69 | 27.39 | 27.52 | 76,797 | -0.10(-0.36%) |
Aug 02, 2013 | 27.56 | 27.62 | 27.39 | 27.62 | 120,110 | +0.05(+0.18%) |
Aug 01, 2013 | 27.36 | 27.71 | 27.32 | 27.57 | 158,316 | +0.48(+1.76%) |
Jul 31, 2013 | 27.02 | 27.28 | 27.00 | 27.09 | 88,823 | +0.12(+0.43%) |
Jul 30, 2013 | 27.01 | 27.08 | 26.93 | 26.97 | 51,847 | +0.03(+0.09%) |
Jul 29, 2013 | 27.02 | 27.04 | 26.87 | 26.95 | 30,462 | -0.12(-0.43%) |
Jul 26, 2013 | 27.04 | 27.06 | 26.88 | 27.06 | 38,197 | -0.08(-0.28%) |
Jul 25, 2013 | 26.91 | 27.14 | 26.87 | 27.14 | 43,629 | +0.28(+1.03%) |
Jul 24, 2013 | 27.11 | 27.12 | 26.81 | 26.86 | 41,918 | -0.14(-0.53%) |
Jul 23, 2013 | 27.07 | 27.14 | 26.88 | 27.00 | 291,708 | +0.08(+0.28%) |
Jul 22, 2013 | 26.90 | 26.95 | 26.77 | 26.93 | 214,773 | +0.01(+0.03%) |
Jul 19, 2013 | 27.01 | 27.01 | 26.78 | 26.92 | 62,051 | -0.12(-0.43%) |
Jul 18, 2013 | 26.84 | 27.15 | 26.82 | 27.04 | 182,583 | +0.36(+1.35%) |
Jul 17, 2013 | 26.77 | 26.84 | 26.59 | 26.68 | 150,981 | -0.04(-0.16%) |
Jul 16, 2013 | 27.17 | 27.17 | 26.64 | 26.72 | 71,973 | -0.29(-1.09%) |
Jul 15, 2013 | 26.95 | 27.05 | 26.75 | 27.01 | 81,060 | +0.18(+0.66%) |
Jul 12, 2013 | 26.82 | 26.84 | 26.72 | 26.84 | 121,156 | +0.13(+0.47%) |
Jul 11, 2013 | 27.04 | 27.06 | 26.58 | 26.71 | 153,762 | +0.03(+0.09%) |
Jul 10, 2013 | 26.69 | 26.78 | 26.52 | 26.69 | 102,169 | -0.04(-0.16%) |
Jul 09, 2013 | 26.79 | 26.73 | 26.47 | 26.73 | 224,209 | +0.21(+0.79%) |
Jul 08, 2013 | 26.55 | 26.64 | 26.48 | 26.52 | 199,517 | +0.17(+0.64%) |
Jul 05, 2013 | 26.08 | 26.35 | 26.04 | 26.35 | 291,046 | +0.50(+1.94%) |
Jul 03, 2013 | 25.75 | 25.92 | 25.70 | 25.85 | 51,333 | -0.03(-0.10%) |
Jul 02, 2013 | 26.02 | 26.27 | 25.68 | 25.87 | 126,434 | -0.17(-0.64%) |
Jul 01, 2013 | 25.95 | 26.25 | 25.95 | 26.04 | 103,711 | +0.26(+1.01%) |
Jun 28, 2013 | 25.86 | 25.88 | 25.67 | 25.78 | 81,768 | -0.15(-0.58%) |
Jun 27, 2013 | 25.85 | 25.97 | 25.70 | 25.93 | 234,326 | +0.38(+1.48%) |
Jun 26, 2013 | 25.69 | 25.78 | 25.50 | 25.55 | 118,532 | +0.09(+0.34%) |
Jun 25, 2013 | 25.33 | 25.60 | 25.24 | 25.47 | 61,372 | +0.29(+1.17%) |
Jun 24, 2013 | 25.26 | 25.33 | 24.87 | 25.17 | 86,529 | -0.29(-1.15%) |
Jun 21, 2013 | 25.63 | 25.67 | 25.18 | 25.47 | 173,705 | -0.03(-0.13%) |
Jun 20, 2013 | 25.67 | 25.76 | 25.42 | 25.50 | 324,137 | -0.44(-1.71%) |
Jun 19, 2013 | 26.20 | 26.25 | 25.94 | 25.94 | 78,161 | -0.24(-0.93%) |
Jun 18, 2013 | 26.07 | 26.28 | 25.99 | 26.19 | 186,926 | +0.25(+0.97%) |
Jun 17, 2013 | 25.66 | 26.00 | 25.66 | 25.94 | 182,052 | +0.44(+1.74%) |
Jun 14, 2013 | 25.77 | 25.77 | 25.43 | 25.49 | 83,124 | -0.28(-1.07%) |
Jun 13, 2013 | 25.17 | 25.78 | 25.17 | 25.77 | 69,420 | +0.57(+2.25%) |
Jun 12, 2013 | 25.68 | 25.68 | 25.15 | 25.20 | 135,828 | -0.19(-0.76%) |
Jun 11, 2013 | 25.56 | 25.66 | 25.36 | 25.39 | 94,765 | -0.45(-1.75%) |
Jun 10, 2013 | 25.81 | 25.88 | 25.67 | 25.84 | 266,202 | +0.15(+0.59%) |
Jun 07, 2013 | 25.21 | 25.72 | 25.21 | 25.69 | 119,493 | +0.67(+2.68%) |
Jun 06, 2013 | 24.53 | 25.03 | 24.52 | 25.02 | 83,959 | +0.46(+1.89%) |
Jun 05, 2013 | 24.91 | 24.91 | 24.55 | 24.56 | 225,247 | -0.43(-1.71%) |
Jun 04, 2013 | 25.17 | 25.26 | 24.82 | 24.98 | 148,163 | -0.10(-0.40%) |
Jun 03, 2013 | 25.29 | 25.29 | 24.80 | 25.08 | 293,286 | -0.13(-0.53%) |
May 31, 2013 | 25.59 | 25.65 | 25.22 | 25.22 | 41,708 | -0.38(-1.47%) |
May 30, 2013 | 25.27 | 25.66 | 25.27 | 25.59 | 118,315 | +0.35(+1.39%) |
May 29, 2013 | 25.01 | 25.32 | 24.69 | 25.24 | 45,977 | +0.11(+0.43%) |
May 28, 2013 | 24.92 | 25.19 | 24.92 | 25.13 | 41,358 | +0.53(+2.14%) |
May 24, 2013 | 24.52 | 24.61 | 24.41 | 24.61 | 26,532 | -0.02(-0.09%) |
May 23, 2013 | 24.46 | 24.68 | 24.32 | 24.63 | 137,504 | -0.11(-0.45%) |
May 22, 2013 | 25.07 | 25.31 | 24.66 | 24.74 | 173,986 | -0.32(-1.27%) |
May 21, 2013 | 25.28 | 25.30 | 25.05 | 25.06 | 123,567 | -0.15(-0.60%) |
May 20, 2013 | 25.09 | 25.29 | 25.07 | 25.21 | 56,506 | +0.03(+0.10%) |
May 17, 2013 | 24.87 | 25.20 | 24.87 | 25.18 | 50,229 | +0.40(+1.62%) |
May 16, 2013 | 24.82 | 24.97 | 24.74 | 24.78 | 107,166 | -0.06(-0.24%) |
May 15, 2013 | 24.62 | 24.92 | 24.55 | 24.84 | 328,794 | +0.67(+2.77%) |
May 13, 2013 | 24.10 | 24.29 | 24.10 | 24.17 | 27,460 | +0.01(+0.03%) |
May 10, 2013 | 23.82 | 24.16 | 23.81 | 24.16 | 18,385 | +0.32(+1.36%) |
May 09, 2013 | 23.88 | 24.01 | 23.82 | 23.84 | 13,881 | -0.08(-0.34%) |
May 08, 2013 | 23.74 | 23.93 | 23.74 | 23.92 | 21,401 | +0.12(+0.49%) |
May 07, 2013 | 23.81 | 23.83 | 23.72 | 23.81 | 25,794 | +0.04(+0.18%) |
May 06, 2013 | 23.62 | 23.82 | 23.62 | 23.76 | 14,642 | +0.11(+0.46%) |
May 03, 2013 | 23.42 | 23.77 | 23.18 | 23.65 | 18,385 | +0.48(+2.05%) |
May 02, 2013 | 22.78 | 23.22 | 22.72 | 23.18 | 36,429 | +0.43(+1.91%) |
May 01, 2013 | 22.72 | 23.04 | 22.72 | 22.74 | 336,315 | -0.28(-1.23%) |
Apr 30, 2013 | 22.87 | 23.04 | 22.87 | 23.03 | 15,205 | +0.13(+0.56%) |
Apr 29, 2013 | 22.77 | 22.95 | 22.77 | 22.90 | 31,250 | +0.18(+0.79%) |
Apr 26, 2013 | 22.79 | 22.79 | 22.65 | 22.72 | 8,531 | -0.07(-0.29%) |
Apr 25, 2013 | 22.79 | 22.96 | 22.76 | 22.79 | 260,130 | +0.04(+0.18%) |
Apr 24, 2013 | 22.72 | 22.78 | 22.61 | 22.74 | 4,398 | +0.10(+0.44%) |
Apr 23, 2013 | 22.39 | 22.73 | 22.39 | 22.64 | 40,242 | +0.33(+1.50%) |
Apr 22, 2013 | 22.26 | 22.38 | 22.08 | 22.31 | 54,840 | +0.05(+0.23%) |
Apr 19, 2013 | 22.07 | 22.26 | 22.03 | 22.26 | 51,921 | +0.23(+1.02%) |
Apr 18, 2013 | 22.38 | 22.42 | 22.00 | 22.03 | 124,143 | -0.44(-1.97%) |
Apr 17, 2013 | 22.53 | 22.60 | 22.34 | 22.48 | 43,097 | -0.32(-1.39%) |
Apr 16, 2013 | 22.75 | 22.81 | 22.55 | 22.79 | 170,935 | +0.20(+0.89%) |
Apr 15, 2013 | 23.04 | 23.20 | 22.56 | 22.59 | 121,664 | -0.56(-2.42%) |
Apr 12, 2013 | 23.25 | 23.25 | 23.09 | 23.15 | 71,059 | -0.20(-0.86%) |
Apr 11, 2013 | 23.31 | 23.45 | 23.28 | 23.35 | 36,140 | +0.06(+0.25%) |
Apr 10, 2013 | 23.17 | 23.30 | 23.17 | 23.30 | 75,082 | +0.43(+1.86%) |
Apr 09, 2013 | 22.84 | 23.02 | 22.83 | 22.87 | 30,937 | +0.07(+0.29%) |
Apr 08, 2013 | 22.59 | 22.81 | 22.50 | 22.80 | 93,507 | +0.14(+0.63%) |
Apr 05, 2013 | 22.50 | 22.67 | 22.33 | 22.66 | 147,389 | -0.13(-0.55%) |
Apr 04, 2013 | 22.74 | 22.88 | 22.68 | 22.79 | 93,625 | +0.05(+0.22%) |
Apr 03, 2013 | 23.03 | 23.15 | 22.64 | 22.74 | 130,251 | -0.38(-1.63%) |
Apr 02, 2013 | 23.03 | 23.20 | 23.03 | 23.11 | 60,250 | +0.17(+0.73%) |