Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.79 | 30.22 | 29.79 | 30.21 | 6,299 | -0.01(-0.02%) |
Apr 29, 2014 | 29.91 | 30.22 | 29.91 | 30.22 | 7,931 | +0.34(+1.13%) |
Apr 28, 2014 | 30.18 | 30.23 | 29.86 | 29.88 | 3,430 | -0.12(-0.40%) |
Apr 25, 2014 | 29.63 | 30.01 | 29.63 | 30.00 | 2,248 | -0.02(-0.05%) |
Apr 24, 2014 | 30.10 | 30.10 | 29.87 | 30.02 | 10,870 | -0.05(-0.18%) |
Apr 23, 2014 | 30.04 | 30.08 | 29.91 | 30.08 | 4,880 | +0.26(+0.88%) |
Apr 22, 2014 | 29.89 | 29.93 | 29.81 | 29.81 | 4,669 | +0.06(+0.22%) |
Apr 21, 2014 | 29.78 | 29.78 | 29.74 | 29.75 | 1,095 | +0.04(+0.14%) |
Apr 17, 2014 | 29.59 | 29.71 | 29.71 | 29.71 | 12,935 | +0.27(+0.93%) |
Apr 16, 2014 | 29.47 | 29.51 | 29.25 | 29.43 | 17,598 | +0.37(+1.28%) |
Apr 15, 2014 | 29.13 | 29.13 | 28.77 | 29.06 | 2,497 | +0.09(+0.32%) |
Apr 14, 2014 | 29.02 | 29.06 | 28.93 | 28.97 | 6,395 | -0.14(-0.50%) |
Apr 11, 2014 | 29.30 | 29.30 | 29.10 | 29.11 | 12,407 | -0.35(-1.20%) |
Apr 10, 2014 | 29.62 | 29.75 | 29.43 | 29.47 | 5,032 | -0.00(-0.02%) |
Apr 09, 2014 | 29.48 | 29.48 | 29.47 | 29.47 | 1,498 | +0.17(+0.59%) |
Apr 08, 2014 | 29.18 | 29.35 | 29.18 | 29.30 | 7,617 | +0.23(+0.77%) |
Apr 07, 2014 | 29.28 | 29.28 | 29.05 | 29.07 | 7,895 | +0.03(+0.11%) |
Apr 04, 2014 | 29.18 | 29.23 | 29.04 | 29.04 | 1,578 | +0.06(+0.19%) |
Apr 03, 2014 | 29.02 | 29.06 | 28.98 | 28.98 | 9,660 | -0.15(-0.52%) |
Apr 02, 2014 | 29.18 | 29.18 | 29.14 | 29.14 | 1,421 | +0.00(+0.00%) |
Apr 01, 2014 | 29.10 | 29.14 | 29.06 | 29.14 | 1,915 | +0.16(+0.54%) |
Mar 31, 2014 | 28.95 | 28.98 | 28.95 | 28.98 | 1,609 | +0.19(+0.66%) |
Mar 28, 2014 | 28.78 | 29.01 | 28.74 | 28.79 | 14,122 | +0.05(+0.16%) |
Mar 26, 2014 | 28.66 | 28.75 | 28.75 | 28.75 | 286 | -0.20(-0.68%) |
Mar 25, 2014 | 28.89 | 29.07 | 28.82 | 28.94 | 2,235 | +0.36(+1.26%) |
Mar 24, 2014 | 28.37 | 28.58 | 28.33 | 28.58 | 2,947 | +0.08(+0.28%) |
Mar 21, 2014 | 28.51 | 28.74 | 28.50 | 28.50 | 21,735 | +0.08(+0.28%) |
Mar 20, 2014 | 28.77 | 28.77 | 28.42 | 28.42 | 42,159 | -0.76(-2.61%) |
Mar 19, 2014 | 29.41 | 29.41 | 29.02 | 29.18 | 8,345 | -0.09(-0.30%) |
Mar 18, 2014 | 29.31 | 29.36 | 29.16 | 29.27 | 7,629 | +0.17(+0.60%) |
Mar 17, 2014 | 28.77 | 29.25 | 28.77 | 29.09 | 5,381 | +0.36(+1.25%) |
Mar 14, 2014 | 28.68 | 28.84 | 28.48 | 28.73 | 17,751 | -0.01(-0.03%) |
Mar 13, 2014 | 29.19 | 29.19 | 28.70 | 28.74 | 9,204 | -0.15(-0.53%) |
Mar 12, 2014 | 29.18 | 29.18 | 28.84 | 28.90 | 15,386 | -0.44(-1.49%) |
Mar 11, 2014 | 29.37 | 29.38 | 29.32 | 29.33 | 6,295 | -0.17(-0.57%) |
Mar 10, 2014 | 29.61 | 29.61 | 29.35 | 29.50 | 10,218 | -0.11(-0.36%) |
Mar 07, 2014 | 29.97 | 29.97 | 29.49 | 29.61 | 4,567 | -0.23(-0.77%) |
Mar 06, 2014 | 29.92 | 29.96 | 29.72 | 29.84 | 7,007 | +0.17(+0.57%) |
Mar 05, 2014 | 29.69 | 29.69 | 29.53 | 29.67 | 2,409 | +0.06(+0.19%) |
Mar 04, 2014 | 29.45 | 29.78 | 29.45 | 29.61 | 8,779 | +0.43(+1.48%) |
Mar 03, 2014 | 29.21 | 29.36 | 29.18 | 29.18 | 5,096 | -0.55(-1.83%) |
Feb 28, 2014 | 29.59 | 29.83 | 29.56 | 29.73 | 6,869 | +0.22(+0.74%) |
Feb 27, 2014 | 29.37 | 29.54 | 29.37 | 29.51 | 5,027 | +0.07(+0.24%) |
Feb 26, 2014 | 29.48 | 29.52 | 29.29 | 29.44 | 7,788 | -0.05(-0.17%) |
Feb 25, 2014 | 29.63 | 29.63 | 29.40 | 29.49 | 4,414 | -0.04(-0.15%) |
Feb 24, 2014 | 29.49 | 29.54 | 29.49 | 29.53 | 3,061 | +0.04(+0.15%) |
Feb 21, 2014 | 29.53 | 29.54 | 29.49 | 29.49 | 13,269 | +0.18(+0.60%) |
Feb 20, 2014 | 29.34 | 29.37 | 29.31 | 29.31 | 8,688 | +0.04(+0.15%) |
Feb 19, 2014 | 29.24 | 29.36 | 29.22 | 29.27 | 3,000 | +0.17(+0.58%) |
Feb 18, 2014 | 29.02 | 29.33 | 29.02 | 29.10 | 3,972 | +0.36(+1.25%) |
Feb 14, 2014 | 28.73 | 28.74 | 28.74 | 28.74 | 107,421 | +0.02(+0.06%) |
Feb 13, 2014 | 28.52 | 28.73 | 28.51 | 28.72 | 4,325 | +0.23(+0.81%) |
Feb 12, 2014 | 28.61 | 28.61 | 28.28 | 28.49 | 9,672 | +0.08(+0.27%) |
Feb 11, 2014 | 28.40 | 28.54 | 28.40 | 28.41 | 3,940 | +0.47(+1.67%) |
Feb 10, 2014 | 27.95 | 27.95 | 27.95 | 27.95 | 1,349 | +0.53(+1.93%) |
Feb 06, 2014 | 27.64 | 27.42 | 27.42 | 27.42 | 274 | +0.17(+0.63%) |
Feb 05, 2014 | 27.24 | 27.25 | 27.21 | 27.25 | 3,834 | +0.06(+0.23%) |
Feb 04, 2014 | 27.28 | 27.28 | 26.92 | 27.19 | 1,240 | +0.18(+0.65%) |
Feb 03, 2014 | 27.30 | 27.30 | 27.01 | 27.01 | 3,131 | -0.29(-1.06%) |
Jan 31, 2014 | 27.19 | 27.35 | 27.19 | 27.30 | 5,414 | -0.31(-1.13%) |
Jan 30, 2014 | 27.48 | 27.61 | 27.46 | 27.61 | 5,544 | +0.18(+0.67%) |
Jan 29, 2014 | 27.92 | 27.92 | 27.43 | 27.43 | 1,526 | -0.47(-1.70%) |
Jan 28, 2014 | 27.84 | 28.02 | 27.84 | 27.90 | 3,102 | +0.25(+0.90%) |
Jan 27, 2014 | 27.92 | 27.92 | 27.62 | 27.65 | 5,825 | -0.14(-0.52%) |
Jan 24, 2014 | 28.07 | 28.07 | 27.60 | 27.80 | 3,508 | -0.52(-1.84%) |
Jan 23, 2014 | 28.48 | 28.48 | 28.30 | 28.32 | 98,196 | -0.01(-0.03%) |
Jan 22, 2014 | 28.27 | 28.32 | 28.12 | 28.32 | 17,916 | +0.13(+0.47%) |
Jan 21, 2014 | 28.22 | 28.25 | 28.02 | 28.19 | 5,783 | +0.14(+0.50%) |
Jan 17, 2014 | 28.01 | 28.05 | 28.05 | 28.05 | 2,623 | +0.43(+1.56%) |
Jan 16, 2014 | 27.76 | 27.82 | 27.60 | 27.62 | 5,845 | -0.17(-0.60%) |
Jan 15, 2014 | 27.76 | 27.79 | 27.63 | 27.79 | 33,000 | +0.03(+0.12%) |
Jan 14, 2014 | 27.78 | 27.81 | 27.76 | 27.76 | 4,050 | +0.17(+0.61%) |
Jan 13, 2014 | 27.85 | 27.85 | 27.59 | 27.59 | 12,063 | -0.02(-0.06%) |
Jan 10, 2014 | 27.73 | 27.86 | 27.60 | 27.60 | 12,803 | +0.12(+0.44%) |
Jan 09, 2014 | 27.20 | 27.48 | 27.20 | 27.48 | 716 | +0.22(+0.79%) |
Jan 08, 2014 | 27.00 | 27.40 | 27.00 | 27.27 | 6,498 | +0.27(+1.01%) |
Jan 07, 2014 | 27.00 | 27.00 | 27.00 | 27.00 | 127 | -0.24(-0.88%) |
Jan 06, 2014 | 27.24 | 27.24 | 27.24 | 27.24 | 686 | +0.14(+0.53%) |
Jan 03, 2014 | 27.13 | 27.18 | 27.06 | 27.09 | 2,202 | +0.10(+0.37%) |
Jan 02, 2014 | 27.22 | 27.22 | 26.99 | 26.99 | 2,104 | -0.72(-2.59%) |
Dec 31, 2013 | 27.22 | 27.71 | 27.71 | 27.71 | 14,239 | +0.49(+1.79%) |
Dec 30, 2013 | 27.24 | 27.27 | 27.07 | 27.22 | 5,071 | -0.05(-0.18%) |
Dec 27, 2013 | 27.20 | 27.27 | 27.20 | 27.27 | 9,226 | -0.08(-0.29%) |
Dec 26, 2013 | 26.97 | 27.37 | 26.97 | 27.35 | 6,797 | +0.39(+1.45%) |
Dec 23, 2013 | 26.68 | 26.96 | 26.96 | 26.96 | 12,241 | +0.29(+1.08%) |
Dec 20, 2013 | 26.75 | 26.83 | 26.63 | 26.67 | 7,031 | +0.10(+0.36%) |
Dec 19, 2013 | 26.82 | 26.82 | 26.57 | 26.57 | 2,456 | -0.19(-0.70%) |
Dec 18, 2013 | 26.20 | 26.77 | 26.20 | 26.76 | 15,213 | +0.49(+1.87%) |
Dec 17, 2013 | 26.47 | 26.47 | 26.27 | 26.27 | 729 | -0.11(-0.41%) |
Dec 16, 2013 | 26.51 | 26.57 | 26.34 | 26.38 | 4,384 | -0.09(-0.33%) |
Dec 13, 2013 | 26.47 | 26.47 | 26.46 | 26.46 | 1,852 | -0.05(-0.20%) |
Dec 12, 2013 | 26.63 | 26.63 | 26.50 | 26.52 | 7,190 | -0.23(-0.88%) |
Dec 11, 2013 | 26.76 | 26.81 | 26.63 | 26.75 | 4,716 | -0.27(-1.00%) |
Dec 10, 2013 | 27.03 | 27.05 | 27.02 | 27.02 | 25,711 | +0.07(+0.27%) |
Dec 09, 2013 | 27.10 | 27.16 | 26.93 | 26.95 | 9,553 | -0.09(-0.32%) |
Dec 06, 2013 | 27.01 | 27.04 | 27.00 | 27.04 | 0 | +0.20(+0.74%) |
Dec 05, 2013 | 26.85 | 26.85 | 26.63 | 26.84 | 0 | +0.05(+0.21%) |
Dec 04, 2013 | 26.86 | 26.86 | 26.78 | 26.78 | 0 | -0.08(-0.30%) |
Dec 03, 2013 | 26.97 | 26.97 | 26.81 | 26.86 | 0 | +0.08(+0.30%) |
Dec 02, 2013 | 27.11 | 27.11 | 26.78 | 26.78 | 0 | -0.29(-1.09%) |
Nov 29, 2013 | 27.43 | 27.43 | 27.08 | 27.08 | 0 | -0.07(-0.26%) |
Nov 27, 2013 | 27.16 | 27.16 | 27.09 | 27.15 | 0 | +0.17(+0.62%) |
Nov 26, 2013 | 27.08 | 27.08 | 26.73 | 26.98 | 0 | +0.07(+0.27%) |
Nov 25, 2013 | 27.00 | 27.00 | 26.82 | 26.91 | 0 | +0.10(+0.36%) |
Nov 22, 2013 | 26.78 | 26.89 | 26.70 | 26.81 | 0 | +0.04(+0.15%) |
Nov 21, 2013 | 26.77 | 26.77 | 26.77 | 26.77 | 0 | +0.39(+1.48%) |
Nov 20, 2013 | 26.79 | 26.82 | 26.38 | 26.38 | 0 | -0.45(-1.69%) |
Nov 19, 2013 | 27.00 | 27.05 | 26.84 | 26.84 | 0 | -0.27(-1.00%) |
Nov 18, 2013 | 27.32 | 27.35 | 27.11 | 27.11 | 0 | +0.01(+0.03%) |
Nov 15, 2013 | 27.11 | 27.11 | 27.03 | 27.10 | 0 | +0.10(+0.35%) |
Nov 14, 2013 | 27.01 | 27.01 | 27.01 | 27.01 | 0 | +0.41(+1.53%) |
Nov 12, 2013 | 26.60 | 26.60 | 26.60 | 26.60 | 0 | -0.23(-0.86%) |
Nov 11, 2013 | 26.83 | 26.83 | 26.83 | 26.83 | 0 | -0.01(-0.03%) |
Nov 08, 2013 | 26.55 | 26.84 | 26.53 | 26.84 | 0 | +0.09(+0.33%) |
Nov 07, 2013 | 26.97 | 26.99 | 26.75 | 26.75 | 0 | -0.27(-1.00%) |
Nov 06, 2013 | 26.83 | 27.03 | 26.83 | 27.02 | 0 | +0.01(+0.03%) |
Nov 05, 2013 | 27.01 | 27.01 | 27.00 | 27.01 | 0 | -0.01(-0.03%) |
Nov 04, 2013 | 26.93 | 27.03 | 26.93 | 27.02 | 0 | +0.10(+0.39%) |
Nov 01, 2013 | 26.91 | 26.92 | 26.91 | 26.92 | 0 | -0.21(-0.77%) |
Oct 31, 2013 | 27.36 | 27.36 | 27.12 | 27.12 | 0 | -0.33(-1.22%) |
Oct 30, 2013 | 27.32 | 27.59 | 27.30 | 27.46 | 0 | -0.29(-1.03%) |
Oct 28, 2013 | 27.75 | 27.75 | 27.75 | 27.75 | 11,429 | -0.10(-0.34%) |
Oct 25, 2013 | 27.91 | 27.91 | 27.69 | 27.84 | 0 | +0.08(+0.29%) |
Oct 24, 2013 | 27.72 | 27.78 | 27.71 | 27.76 | 0 | +0.19(+0.70%) |
Oct 23, 2013 | 27.54 | 27.58 | 27.51 | 27.57 | 0 | +0.11(+0.39%) |
Oct 22, 2013 | 27.23 | 27.50 | 27.23 | 27.46 | 0 | +0.20(+0.73%) |
Oct 21, 2013 | 27.23 | 27.26 | 27.15 | 27.26 | 0 | +0.08(+0.29%) |
Oct 18, 2013 | 27.34 | 27.34 | 27.18 | 27.18 | 2,387 | +0.10(+0.38%) |
Oct 17, 2013 | 26.75 | 27.08 | 26.75 | 27.08 | 0 | +0.46(+1.73%) |
Oct 16, 2013 | 26.45 | 26.62 | 26.45 | 26.62 | 0 | +0.20(+0.76%) |
Oct 15, 2013 | 26.54 | 26.54 | 26.28 | 26.42 | 0 | +0.01(+0.03%) |
Oct 14, 2013 | 26.29 | 26.41 | 26.25 | 26.41 | 0 | +0.11(+0.40%) |
Oct 11, 2013 | 25.98 | 26.30 | 25.98 | 26.30 | 0 | +0.56(+2.16%) |
Oct 09, 2013 | 25.62 | 25.75 | 25.75 | 25.75 | 6,908 | +0.18(+0.72%) |
Oct 08, 2013 | 25.86 | 25.86 | 25.52 | 25.56 | 0 | -0.19(-0.74%) |
Oct 07, 2013 | 25.99 | 25.99 | 25.76 | 25.76 | 0 | -0.33(-1.25%) |
Oct 04, 2013 | 26.08 | 26.08 | 26.08 | 26.08 | 0 | -0.01(-0.03%) |
Oct 03, 2013 | 26.03 | 26.09 | 26.03 | 26.09 | 0 | -0.24(-0.91%) |
Oct 02, 2013 | 26.33 | 26.33 | 26.33 | 26.33 | 0 | +0.10(+0.36%) |
Oct 01, 2013 | 26.24 | 26.24 | 26.23 | 26.23 | 0 | +0.21(+0.80%) |
Sep 27, 2013 | 25.97 | 26.03 | 25.97 | 26.03 | 0 | +0.09(+0.36%) |
Sep 26, 2013 | 26.03 | 26.03 | 25.93 | 25.93 | 0 | +0.10(+0.40%) |
Sep 25, 2013 | 25.91 | 25.91 | 25.83 | 25.83 | 0 | +0.01(+0.03%) |
Sep 24, 2013 | 25.94 | 25.94 | 25.81 | 25.82 | 0 | +0.11(+0.43%) |
Sep 23, 2013 | 25.96 | 25.96 | 25.41 | 25.71 | 0 | -0.27(-1.04%) |
Sep 20, 2013 | 26.15 | 26.21 | 25.98 | 25.98 | 0 | +0.23(+0.89%) |
Sep 19, 2013 | 25.75 | 25.75 | 25.75 | 25.75 | 0 | +0.29(+1.16%) |
Sep 18, 2013 | 25.10 | 25.45 | 25.09 | 25.45 | 0 | +0.14(+0.56%) |
Sep 17, 2013 | 25.32 | 25.32 | 25.31 | 25.31 | 0 | +0.08(+0.31%) |
Sep 16, 2013 | 24.88 | 25.41 | 25.21 | 25.23 | 0 | +0.35(+1.42%) |
Sep 12, 2013 | 24.87 | 24.88 | 24.88 | 24.88 | 377 | +0.00(+0.02%) |
Sep 11, 2013 | 24.81 | 24.87 | 24.81 | 24.87 | 0 | +0.21(+0.84%) |
Sep 10, 2013 | 24.68 | 24.68 | 24.65 | 24.67 | 0 | +0.63(+2.61%) |
Sep 09, 2013 | 24.04 | 24.04 | 24.04 | 24.04 | 0 | -0.16(-0.66%) |
Sep 06, 2013 | 24.17 | 24.20 | 24.17 | 24.20 | 0 | +0.33(+1.36%) |
Sep 05, 2013 | 24.04 | 24.10 | 23.87 | 23.87 | 0 | -0.25(-1.05%) |
Sep 04, 2013 | 23.66 | 24.15 | 23.66 | 24.13 | 0 | +0.10(+0.40%) |
Sep 03, 2013 | 24.02 | 24.23 | 23.94 | 24.03 | 0 | -0.14(-0.59%) |
Aug 30, 2013 | 24.34 | 24.34 | 24.05 | 24.17 | 0 | -0.16(-0.65%) |
Aug 29, 2013 | 24.30 | 24.33 | 24.30 | 24.33 | 0 | -0.00(-0.00%) |
Aug 28, 2013 | 24.41 | 24.42 | 24.28 | 24.33 | 0 | -0.08(-0.33%) |
Aug 27, 2013 | 24.23 | 24.52 | 24.23 | 24.41 | 0 | -0.37(-1.51%) |
Aug 26, 2013 | 24.75 | 24.79 | 24.72 | 24.79 | 0 | +0.08(+0.32%) |
Aug 23, 2013 | 25.42 | 25.42 | 24.70 | 24.71 | 0 | -0.27(-1.08%) |
Aug 22, 2013 | 24.91 | 24.98 | 24.52 | 24.98 | 0 | +0.03(+0.13%) |
Aug 21, 2013 | 24.71 | 25.07 | 24.69 | 24.95 | 0 | +0.00(+0.00%) |
Aug 20, 2013 | 25.28 | 25.28 | 24.95 | 24.95 | 0 | -0.06(-0.25%) |
Aug 19, 2013 | 25.21 | 25.21 | 25.01 | 25.01 | 0 | -0.32(-1.25%) |
Aug 16, 2013 | 25.30 | 25.33 | 25.30 | 25.33 | 0 | +0.14(+0.57%) |
Aug 15, 2013 | 24.94 | 25.18 | 24.93 | 25.18 | 3,783 | -0.25(-1.00%) |
Aug 14, 2013 | 25.44 | 25.44 | 25.44 | 25.44 | 0 | +0.29(+1.14%) |
Aug 13, 2013 | 24.99 | 25.22 | 24.99 | 25.15 | 1,519 | +0.21(+0.86%) |
Aug 12, 2013 | 25.23 | 25.23 | 24.93 | 24.94 | 2,148 | -0.52(-2.03%) |
Aug 09, 2013 | 25.48 | 25.55 | 25.45 | 25.45 | 1,937 | +0.00(+0.01%) |
Aug 08, 2013 | 25.69 | 25.69 | 25.45 | 25.45 | 2,246 | +0.07(+0.28%) |
Aug 07, 2013 | 25.53 | 25.53 | 25.26 | 25.38 | 3,314 | -0.24(-0.93%) |
Aug 06, 2013 | 25.70 | 25.70 | 25.52 | 25.62 | 18,761 | -0.02(-0.09%) |
Aug 05, 2013 | 25.61 | 25.66 | 25.58 | 25.64 | 5,514 | +0.14(+0.53%) |
Aug 02, 2013 | 25.53 | 25.55 | 25.51 | 25.51 | 1,286 | -0.03(-0.13%) |
Aug 01, 2013 | 25.53 | 25.54 | 25.50 | 25.54 | 377 | +0.56(+2.22%) |
Jul 31, 2013 | 24.94 | 24.99 | 24.94 | 24.99 | 0 | -0.13(-0.54%) |
Jul 30, 2013 | 25.10 | 25.12 | 25.03 | 25.12 | 0 | +0.10(+0.38%) |
Jul 29, 2013 | 25.00 | 25.03 | 25.00 | 25.03 | 0 | -0.22(-0.88%) |
Jul 26, 2013 | 25.28 | 25.28 | 25.25 | 25.25 | 0 | -0.06(-0.25%) |
Jul 25, 2013 | 25.10 | 25.31 | 25.04 | 25.31 | 0 | +0.29(+1.14%) |
Jul 24, 2013 | 25.24 | 25.24 | 25.03 | 25.03 | 0 | -0.45(-1.78%) |
Jul 23, 2013 | 25.15 | 25.48 | 25.09 | 25.48 | 0 | +0.23(+0.92%) |
Jul 22, 2013 | 25.30 | 25.59 | 25.15 | 25.25 | 0 | +0.07(+0.28%) |
Jul 19, 2013 | 25.18 | 25.18 | 25.18 | 25.18 | 0 | +0.08(+0.32%) |
Jul 18, 2013 | 24.86 | 25.10 | 24.86 | 25.10 | 0 | +0.03(+0.13%) |
Jul 17, 2013 | 25.03 | 25.06 | 24.88 | 25.06 | 4,764 | -0.04(-0.16%) |
Jul 16, 2013 | 25.27 | 25.27 | 24.92 | 25.10 | 0 | -0.04(-0.16%) |
Jul 15, 2013 | 24.91 | 25.14 | 24.91 | 25.14 | 0 | +0.01(+0.03%) |
Jul 12, 2013 | 25.14 | 25.14 | 25.14 | 25.14 | 0 | +0.63(+2.56%) |
Jul 10, 2013 | 24.31 | 24.51 | 24.51 | 24.51 | 4,783 | +0.44(+1.85%) |
Jul 08, 2013 | 24.06 | 24.06 | 24.06 | 24.06 | 0 | -0.01(-0.03%) |
Jul 05, 2013 | 23.56 | 24.64 | 23.56 | 24.07 | 0 | +0.56(+2.36%) |
Jul 03, 2013 | 23.71 | 23.92 | 23.52 | 23.52 | 0 | -0.32(-1.33%) |
Jul 02, 2013 | 23.40 | 24.02 | 23.40 | 23.83 | 0 | +0.44(+1.87%) |
Jul 01, 2013 | 23.64 | 23.80 | 23.40 | 23.40 | 0 | -0.18(-0.77%) |
Jun 28, 2013 | 23.58 | 23.75 | 23.58 | 23.58 | 12,335 | -0.15(-0.64%) |
Jun 26, 2013 | 23.75 | 23.75 | 23.65 | 23.73 | 0 | +0.33(+1.43%) |
Jun 25, 2013 | 23.29 | 23.40 | 23.12 | 23.40 | 0 | +0.14(+0.59%) |
Jun 24, 2013 | 22.99 | 23.26 | 22.58 | 23.26 | 0 | -0.62(-2.60%) |
Jun 21, 2013 | 23.54 | 23.92 | 23.50 | 23.88 | 7,332 | -0.26(-1.09%) |
Jun 20, 2013 | 24.10 | 24.27 | 23.88 | 24.14 | 0 | -0.71(-2.87%) |
Jun 19, 2013 | 24.95 | 25.10 | 24.86 | 24.86 | 0 | -0.22(-0.87%) |
Jun 18, 2013 | 24.93 | 25.07 | 24.81 | 25.07 | 0 | +0.42(+1.70%) |
Jun 17, 2013 | 25.05 | 25.06 | 24.65 | 24.65 | 0 | -0.07(-0.28%) |
Jun 14, 2013 | 24.61 | 25.20 | 24.61 | 24.72 | 0 | +0.14(+0.58%) |
Jun 13, 2013 | 24.48 | 24.58 | 24.28 | 24.58 | 14,743 | -0.06(-0.23%) |
Jun 12, 2013 | 24.69 | 24.69 | 24.54 | 24.64 | 10,881 | +0.09(+0.35%) |
Jun 11, 2013 | 24.66 | 24.69 | 24.44 | 24.55 | 0 | -0.44(-1.77%) |
Jun 10, 2013 | 24.83 | 24.99 | 24.76 | 24.99 | 0 | +0.11(+0.44%) |
Jun 07, 2013 | 24.77 | 25.16 | 24.77 | 24.89 | 0 | -0.02(-0.06%) |
Jun 06, 2013 | 24.95 | 25.01 | 24.76 | 24.90 | 0 | +0.05(+0.22%) |
Jun 05, 2013 | 24.99 | 25.08 | 24.82 | 24.85 | 0 | -0.34(-1.35%) |
Jun 04, 2013 | 25.26 | 25.26 | 25.18 | 25.19 | 0 | -0.01(-0.04%) |
Jun 03, 2013 | 25.03 | 25.20 | 25.03 | 25.20 | 1,075 | +0.22(+0.88%) |
May 31, 2013 | 25.16 | 25.21 | 24.87 | 24.98 | 2,102 | -0.54(-2.13%) |
May 30, 2013 | 25.43 | 25.56 | 25.43 | 25.52 | 0 | -0.03(-0.12%) |
May 29, 2013 | 25.59 | 25.59 | 25.35 | 25.55 | 36,871 | -0.08(-0.30%) |
May 28, 2013 | 25.79 | 25.79 | 25.41 | 25.63 | 655 | -0.16(-0.61%) |
May 24, 2013 | 25.79 | 25.79 | 25.79 | 25.79 | 0 | -0.03(-0.12%) |
May 23, 2013 | 25.84 | 25.84 | 25.79 | 25.82 | 0 | -0.02(-0.06%) |
May 22, 2013 | 26.34 | 26.61 | 25.83 | 25.83 | 0 | -0.77(-2.89%) |
May 21, 2013 | 26.41 | 26.60 | 26.41 | 26.60 | 0 | +0.01(+0.03%) |
May 20, 2013 | 26.48 | 26.59 | 26.38 | 26.59 | 0 | +0.33(+1.24%) |
May 17, 2013 | 26.45 | 26.45 | 26.14 | 26.27 | 0 | +0.12(+0.44%) |
May 16, 2013 | 26.15 | 26.34 | 26.11 | 26.15 | 10,373 | -0.12(-0.47%) |
May 15, 2013 | 26.10 | 26.27 | 26.10 | 26.27 | 0 | +0.51(+1.99%) |
May 13, 2013 | 25.65 | 25.88 | 25.65 | 25.76 | 0 | +0.26(+1.03%) |
May 10, 2013 | 25.83 | 25.83 | 25.50 | 25.50 | 0 | -0.09(-0.36%) |
May 09, 2013 | 25.68 | 25.71 | 25.59 | 25.59 | 0 | -0.19(-0.75%) |
May 08, 2013 | 25.77 | 25.79 | 25.77 | 25.79 | 0 | +0.11(+0.42%) |
May 07, 2013 | 25.69 | 25.75 | 25.67 | 25.68 | 0 | +0.36(+1.44%) |
May 06, 2013 | 25.28 | 25.46 | 25.28 | 25.31 | 0 | +0.00(+0.00%) |
May 03, 2013 | 25.19 | 25.32 | 25.14 | 25.31 | 0 | +0.18(+0.71%) |
May 02, 2013 | 25.15 | 25.15 | 25.06 | 25.14 | 0 | +0.09(+0.37%) |