Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.16 | 23.27 | 22.96 | 23.21 | 335,805 | +0.09(+0.40%) |
Apr 29, 2014 | 22.90 | 23.25 | 22.79 | 23.12 | 815,620 | +0.50(+2.22%) |
Apr 28, 2014 | 22.76 | 22.94 | 22.36 | 22.62 | 566,533 | -0.49(-2.11%) |
Apr 25, 2014 | 23.02 | 23.24 | 22.82 | 23.10 | 608,425 | +0.11(+0.47%) |
Apr 24, 2014 | 22.85 | 23.00 | 22.68 | 22.99 | 516,223 | +0.14(+0.62%) |
Apr 23, 2014 | 23.15 | 23.15 | 22.55 | 22.85 | 750,200 | -0.41(-1.77%) |
Apr 22, 2014 | 23.28 | 23.47 | 23.15 | 23.26 | 204,269 | -0.25(-1.07%) |
Apr 21, 2014 | 23.63 | 23.83 | 23.46 | 23.51 | 993,666 | -0.25(-1.06%) |
Apr 17, 2014 | 23.65 | 23.77 | 23.77 | 23.77 | 668,245 | +0.11(+0.46%) |
Apr 16, 2014 | 23.31 | 23.74 | 23.25 | 23.66 | 647,264 | +0.38(+1.62%) |
Apr 15, 2014 | 23.44 | 23.46 | 22.66 | 23.28 | 1,224,448 | -0.06(-0.25%) |
Apr 14, 2014 | 23.43 | 23.57 | 23.15 | 23.34 | 941,350 | +0.29(+1.27%) |
Apr 11, 2014 | 22.98 | 23.20 | 22.74 | 23.05 | 863,015 | +0.04(+0.18%) |
Apr 10, 2014 | 23.01 | 23.27 | 22.89 | 23.00 | 3,499,783 | -0.85(-3.55%) |
Apr 09, 2014 | 24.48 | 24.58 | 23.51 | 23.85 | 3,013,243 | -0.53(-2.17%) |
Apr 08, 2014 | 24.11 | 24.66 | 24.09 | 24.38 | 1,098,100 | +0.56(+2.36%) |
Apr 07, 2014 | 23.98 | 24.16 | 23.68 | 23.82 | 472,557 | +0.08(+0.35%) |
Apr 04, 2014 | 23.82 | 24.24 | 23.55 | 23.73 | 838,855 | -0.05(-0.21%) |
Apr 03, 2014 | 23.87 | 23.88 | 23.35 | 23.78 | 1,042,668 | -0.10(-0.42%) |
Apr 02, 2014 | 23.88 | 23.96 | 23.82 | 23.88 | 482,088 | -0.14(-0.59%) |
Apr 01, 2014 | 23.88 | 24.06 | 23.67 | 24.03 | 806,559 | +0.85(+3.65%) |
Mar 31, 2014 | 23.40 | 23.57 | 23.16 | 23.18 | 856,624 | +0.14(+0.62%) |
Mar 28, 2014 | 23.10 | 23.31 | 22.99 | 23.04 | 555,585 | +0.29(+1.25%) |
Mar 27, 2014 | 22.68 | 22.96 | 22.47 | 22.75 | 649,258 | +0.13(+0.56%) |
Mar 26, 2014 | 22.89 | 23.10 | 22.58 | 22.63 | 1,762,673 | -0.14(-0.63%) |
Mar 25, 2014 | 22.78 | 23.04 | 22.67 | 22.77 | 720,397 | -0.03(-0.11%) |
Mar 24, 2014 | 22.64 | 22.91 | 22.60 | 22.79 | 451,976 | +0.13(+0.55%) |
Mar 21, 2014 | 22.77 | 23.03 | 22.51 | 22.67 | 531,283 | -0.08(-0.33%) |
Mar 20, 2014 | 22.53 | 22.77 | 22.25 | 22.74 | 657,347 | -0.51(-2.20%) |
Mar 19, 2014 | 23.92 | 23.92 | 23.09 | 23.25 | 665,031 | -0.62(-2.60%) |
Mar 18, 2014 | 23.70 | 23.89 | 23.45 | 23.88 | 1,270,908 | -0.03(-0.11%) |
Mar 17, 2014 | 23.69 | 24.07 | 23.69 | 23.90 | 765,856 | +0.38(+1.60%) |
Mar 14, 2014 | 23.29 | 23.89 | 23.22 | 23.52 | 1,276,530 | +1.33(+6.01%) |
Mar 13, 2014 | 22.52 | 22.63 | 21.99 | 22.19 | 646,068 | -0.12(-0.53%) |
Mar 12, 2014 | 22.08 | 22.33 | 21.96 | 22.31 | 504,893 | +0.15(+0.68%) |
Mar 11, 2014 | 22.42 | 22.59 | 22.06 | 22.16 | 817,683 | -0.08(-0.34%) |
Mar 10, 2014 | 22.28 | 22.39 | 22.06 | 22.23 | 769,086 | +0.08(+0.38%) |
Mar 07, 2014 | 22.44 | 22.44 | 21.93 | 22.15 | 898,195 | -0.30(-1.34%) |
Mar 06, 2014 | 22.37 | 22.63 | 22.27 | 22.45 | 1,182,237 | +0.37(+1.67%) |
Mar 05, 2014 | 21.93 | 22.11 | 21.80 | 22.08 | 303,905 | +0.34(+1.58%) |
Mar 04, 2014 | 21.80 | 21.95 | 21.66 | 21.74 | 341,276 | +0.42(+1.97%) |
Mar 03, 2014 | 21.41 | 21.59 | 21.18 | 21.32 | 502,934 | -0.12(-0.55%) |
Feb 28, 2014 | 21.76 | 21.86 | 21.30 | 21.43 | 547,105 | -0.12(-0.54%) |
Feb 27, 2014 | 21.17 | 21.65 | 21.08 | 21.55 | 522,894 | +0.57(+2.72%) |
Feb 26, 2014 | 21.13 | 21.14 | 20.76 | 20.98 | 651,993 | -0.19(-0.91%) |
Feb 25, 2014 | 21.48 | 21.49 | 21.06 | 21.18 | 857,663 | -0.58(-2.66%) |
Feb 24, 2014 | 21.78 | 21.96 | 21.72 | 21.75 | 818,632 | +0.02(+0.08%) |
Feb 21, 2014 | 21.67 | 21.80 | 21.47 | 21.74 | 715,814 | +0.29(+1.33%) |
Feb 20, 2014 | 21.36 | 21.50 | 21.02 | 21.45 | 429,693 | +0.35(+1.67%) |
Feb 19, 2014 | 21.01 | 21.52 | 21.02 | 21.10 | 641,441 | +0.09(+0.44%) |
Feb 18, 2014 | 21.47 | 21.47 | 21.00 | 21.01 | 1,035,330 | -0.20(-0.95%) |
Feb 14, 2014 | 20.94 | 21.21 | 21.21 | 21.21 | 1,419,962 | +0.55(+2.68%) |
Feb 13, 2014 | 20.35 | 20.66 | 20.20 | 20.66 | 665,444 | +0.34(+1.69%) |
Feb 12, 2014 | 20.43 | 20.57 | 20.20 | 20.31 | 474,208 | -0.06(-0.29%) |
Feb 11, 2014 | 19.98 | 20.41 | 19.88 | 20.37 | 467,404 | +0.72(+3.67%) |
Feb 10, 2014 | 20.13 | 20.14 | 19.54 | 19.65 | 416,819 | -0.61(-3.02%) |
Feb 07, 2014 | 20.21 | 20.53 | 20.10 | 20.26 | 697,400 | +0.21(+1.05%) |
Feb 06, 2014 | 19.81 | 20.27 | 19.79 | 20.05 | 596,409 | +0.53(+2.71%) |
Feb 05, 2014 | 19.52 | 19.70 | 19.28 | 19.52 | 180,624 | -0.11(-0.56%) |
Feb 04, 2014 | 19.36 | 19.86 | 19.29 | 19.63 | 595,583 | +0.90(+4.79%) |
Feb 03, 2014 | 19.26 | 19.29 | 18.67 | 18.73 | 409,851 | -0.72(-3.71%) |
Jan 31, 2014 | 19.20 | 19.56 | 18.79 | 19.46 | 342,195 | -0.03(-0.13%) |
Jan 30, 2014 | 19.63 | 19.63 | 19.33 | 19.48 | 372,137 | +0.59(+3.11%) |
Jan 29, 2014 | 19.19 | 19.19 | 18.65 | 18.89 | 484,232 | -0.10(-0.53%) |
Jan 28, 2014 | 19.00 | 19.20 | 18.80 | 18.99 | 488,120 | +0.30(+1.62%) |
Jan 27, 2014 | 18.93 | 18.95 | 18.44 | 18.69 | 1,072,333 | -0.29(-1.55%) |
Jan 24, 2014 | 19.49 | 19.49 | 18.87 | 18.99 | 1,324,562 | -0.79(-3.99%) |
Jan 23, 2014 | 20.02 | 20.02 | 19.51 | 19.77 | 1,122,901 | -0.38(-1.87%) |
Jan 22, 2014 | 19.87 | 20.16 | 19.70 | 20.15 | 569,227 | +0.53(+2.69%) |
Jan 21, 2014 | 19.97 | 20.03 | 19.43 | 19.62 | 416,212 | +0.01(+0.04%) |
Jan 17, 2014 | 19.71 | 19.62 | 19.62 | 19.62 | 374,188 | +0.04(+0.21%) |
Jan 16, 2014 | 19.93 | 19.93 | 19.45 | 19.57 | 540,882 | -0.41(-2.06%) |
Jan 15, 2014 | 19.62 | 20.01 | 19.77 | 19.98 | 733,903 | +0.37(+1.88%) |
Jan 14, 2014 | 19.67 | 19.70 | 19.19 | 19.62 | 604,355 | +0.14(+0.73%) |
Jan 13, 2014 | 19.87 | 19.98 | 19.39 | 19.47 | 585,770 | +0.31(+1.62%) |
Jan 10, 2014 | 18.81 | 19.28 | 18.75 | 19.16 | 771,656 | +0.81(+4.43%) |
Jan 09, 2014 | 18.37 | 18.45 | 18.16 | 18.35 | 338,838 | +0.04(+0.23%) |
Jan 08, 2014 | 18.24 | 18.39 | 18.18 | 18.31 | 699,548 | +0.13(+0.69%) |
Jan 07, 2014 | 18.30 | 18.41 | 18.15 | 18.18 | 1,115,872 | -0.07(-0.37%) |
Jan 06, 2014 | 18.67 | 18.67 | 18.21 | 18.25 | 729,394 | -0.22(-1.18%) |
Jan 03, 2014 | 18.79 | 18.98 | 18.30 | 18.47 | 436,259 | -0.15(-0.81%) |
Jan 02, 2014 | 19.23 | 19.23 | 18.50 | 18.62 | 924,390 | -0.54(-2.80%) |
Dec 31, 2013 | 19.15 | 19.15 | 19.15 | 19.15 | 520,024 | +0.29(+1.56%) |
Dec 30, 2013 | 18.81 | 18.91 | 18.65 | 18.86 | 235,253 | +0.25(+1.35%) |
Dec 27, 2013 | 18.47 | 18.64 | 18.35 | 18.61 | 122,502 | +0.29(+1.56%) |
Dec 26, 2013 | 18.41 | 18.49 | 18.32 | 18.32 | 230,954 | -0.13(-0.73%) |
Dec 24, 2013 | 18.33 | 18.57 | 18.33 | 18.46 | 112,115 | +0.19(+1.06%) |
Dec 23, 2013 | 18.26 | 18.57 | 18.11 | 18.27 | 485,121 | +0.03(+0.18%) |
Dec 20, 2013 | 18.40 | 18.53 | 18.19 | 18.23 | 257,836 | -0.37(-1.98%) |
Dec 19, 2013 | 18.47 | 18.78 | 18.34 | 18.60 | 399,602 | -0.20(-1.07%) |
Dec 18, 2013 | 18.36 | 19.00 | 18.07 | 18.80 | 672,145 | +0.35(+1.92%) |
Dec 17, 2013 | 18.50 | 18.70 | 18.41 | 18.45 | 1,011,703 | -0.02(-0.09%) |
Dec 16, 2013 | 18.50 | 18.72 | 18.40 | 18.46 | 445,256 | +0.09(+0.50%) |
Dec 13, 2013 | 18.42 | 18.63 | 18.23 | 18.37 | 596,566 | -0.28(-1.52%) |
Dec 12, 2013 | 18.85 | 18.94 | 18.56 | 18.66 | 670,254 | -0.13(-0.71%) |
Dec 11, 2013 | 19.28 | 19.43 | 18.73 | 18.79 | 747,324 | -0.56(-2.89%) |
Dec 10, 2013 | 19.07 | 19.40 | 19.06 | 19.35 | 407,499 | +0.34(+1.80%) |
Dec 09, 2013 | 19.05 | 19.23 | 18.90 | 19.01 | 695,986 | +0.05(+0.26%) |
Dec 06, 2013 | 18.90 | 19.11 | 18.66 | 18.96 | 767,913 | +0.33(+1.80%) |
Dec 05, 2013 | 18.72 | 18.95 | 18.62 | 18.62 | 830,501 | -0.33(-1.72%) |
Dec 04, 2013 | 18.94 | 19.05 | 18.67 | 18.95 | 660,442 | -0.19(-1.00%) |
Dec 03, 2013 | 19.31 | 19.39 | 19.02 | 19.14 | 481,748 | -0.18(-0.91%) |
Dec 02, 2013 | 19.79 | 19.93 | 19.25 | 19.32 | 502,309 | +0.00(+0.00%) |
Nov 29, 2013 | 19.20 | 19.38 | 19.07 | 19.32 | 272,413 | -0.12(-0.60%) |
Nov 27, 2013 | 19.21 | 19.49 | 19.06 | 19.43 | 418,552 | +0.03(+0.13%) |
Nov 26, 2013 | 19.23 | 19.46 | 18.91 | 19.41 | 808,649 | -0.19(-0.98%) |
Nov 25, 2013 | 19.89 | 19.89 | 19.52 | 19.60 | 354,199 | -0.15(-0.76%) |
Nov 22, 2013 | 19.71 | 19.85 | 19.57 | 19.75 | 297,106 | -0.13(-0.67%) |
Nov 21, 2013 | 19.87 | 20.06 | 19.79 | 19.89 | 357,640 | +0.21(+1.06%) |
Nov 20, 2013 | 20.12 | 20.15 | 19.59 | 19.68 | 454,997 | -0.59(-2.89%) |
Nov 19, 2013 | 20.83 | 20.83 | 20.20 | 20.26 | 546,317 | -0.16(-0.78%) |
Nov 18, 2013 | 20.86 | 20.93 | 20.38 | 20.42 | 887,270 | -0.11(-0.53%) |
Nov 15, 2013 | 20.37 | 20.84 | 20.33 | 20.53 | 755,622 | -0.08(-0.36%) |
Nov 14, 2013 | 20.25 | 20.70 | 20.08 | 20.60 | 1,261,325 | +0.56(+2.79%) |
Nov 12, 2013 | 20.42 | 20.48 | 19.71 | 20.04 | 719,830 | -0.45(-2.20%) |
Nov 11, 2013 | 20.85 | 20.85 | 20.48 | 20.50 | 480,715 | -0.43(-2.04%) |
Nov 08, 2013 | 20.88 | 20.94 | 20.65 | 20.92 | 820,978 | +0.22(+1.05%) |
Nov 07, 2013 | 21.53 | 21.61 | 20.62 | 20.71 | 950,748 | -0.29(-1.39%) |
Nov 06, 2013 | 21.03 | 21.22 | 20.94 | 21.00 | 275,085 | +0.19(+0.92%) |
Nov 05, 2013 | 20.84 | 21.11 | 20.72 | 20.81 | 634,446 | -0.37(-1.74%) |
Nov 04, 2013 | 20.94 | 21.31 | 20.91 | 21.17 | 999,301 | +0.27(+1.28%) |
Nov 01, 2013 | 21.15 | 21.40 | 20.61 | 20.91 | 1,522,693 | -0.56(-2.61%) |
Oct 31, 2013 | 21.72 | 21.97 | 21.33 | 21.47 | 955,384 | -0.59(-2.65%) |
Oct 30, 2013 | 22.48 | 22.49 | 21.74 | 22.05 | 730,708 | -0.43(-1.93%) |
Oct 29, 2013 | 22.64 | 22.64 | 22.35 | 22.49 | 311,758 | -0.33(-1.43%) |
Oct 28, 2013 | 22.61 | 22.95 | 22.59 | 22.81 | 303,771 | -0.07(-0.29%) |
Oct 25, 2013 | 22.74 | 22.95 | 22.53 | 22.88 | 470,145 | +0.73(+3.28%) |
Oct 24, 2013 | 22.34 | 22.55 | 22.13 | 22.15 | 741,668 | +0.43(+2.00%) |
Oct 23, 2013 | 22.18 | 22.18 | 21.65 | 21.72 | 325,063 | -0.39(-1.78%) |
Oct 22, 2013 | 22.14 | 22.53 | 21.96 | 22.11 | 763,562 | -0.15(-0.68%) |
Oct 21, 2013 | 22.30 | 22.50 | 22.13 | 22.26 | 314,574 | -0.17(-0.75%) |
Oct 18, 2013 | 22.30 | 22.54 | 22.08 | 22.43 | 1,720,333 | +0.10(+0.45%) |
Oct 17, 2013 | 21.91 | 22.39 | 21.91 | 22.33 | 290,473 | +0.34(+1.56%) |
Oct 16, 2013 | 21.91 | 22.12 | 21.66 | 21.98 | 316,738 | +0.12(+0.54%) |
Oct 15, 2013 | 22.43 | 22.59 | 21.82 | 21.87 | 465,321 | -0.69(-3.08%) |
Oct 14, 2013 | 21.62 | 22.65 | 21.60 | 22.56 | 448,558 | +0.79(+3.65%) |
Oct 11, 2013 | 21.96 | 22.06 | 21.69 | 21.77 | 899,985 | -0.13(-0.61%) |
Oct 10, 2013 | 21.32 | 22.04 | 21.32 | 21.90 | 899,227 | +0.75(+3.56%) |
Oct 09, 2013 | 21.06 | 21.23 | 20.72 | 21.15 | 507,312 | +0.70(+3.43%) |
Oct 08, 2013 | 21.11 | 21.11 | 20.42 | 20.45 | 534,704 | -0.20(-0.97%) |
Oct 07, 2013 | 20.48 | 20.81 | 20.40 | 20.65 | 276,718 | -0.29(-1.40%) |
Oct 04, 2013 | 20.56 | 21.06 | 20.48 | 20.94 | 487,204 | +0.42(+2.04%) |
Oct 03, 2013 | 21.05 | 21.11 | 20.34 | 20.52 | 441,014 | -0.52(-2.46%) |
Oct 02, 2013 | 20.71 | 21.06 | 20.65 | 21.04 | 446,063 | +0.30(+1.45%) |
Oct 01, 2013 | 20.23 | 20.82 | 20.19 | 20.74 | 822,024 | +0.34(+1.68%) |
Sep 27, 2013 | 20.60 | 20.68 | 20.23 | 20.40 | 392,360 | -0.54(-2.56%) |
Sep 26, 2013 | 20.98 | 21.22 | 20.66 | 20.93 | 437,051 | +0.47(+2.29%) |
Sep 25, 2013 | 20.78 | 20.93 | 20.43 | 20.46 | 541,052 | -0.64(-3.01%) |
Sep 24, 2013 | 21.36 | 21.52 | 20.97 | 21.10 | 534,534 | -0.80(-3.66%) |
Sep 23, 2013 | 21.98 | 22.09 | 21.78 | 21.90 | 803,439 | -0.19(-0.87%) |
Sep 20, 2013 | 22.08 | 22.68 | 22.06 | 22.09 | 738,205 | -1.27(-5.44%) |
Sep 19, 2013 | 23.20 | 23.49 | 23.11 | 23.36 | 1,599,715 | +0.15(+0.65%) |
Sep 18, 2013 | 21.16 | 23.36 | 20.83 | 23.21 | 1,167,259 | +2.01(+9.46%) |
Sep 17, 2013 | 21.67 | 21.67 | 21.15 | 21.21 | 1,371,842 | -0.53(-2.46%) |
Sep 16, 2013 | 21.98 | 22.06 | 21.53 | 21.74 | 1,227,151 | +0.89(+4.25%) |
Sep 13, 2013 | 20.63 | 20.90 | 20.56 | 20.86 | 540,632 | +0.53(+2.59%) |
Sep 12, 2013 | 20.90 | 20.96 | 20.19 | 20.33 | 1,894,727 | -0.34(-1.66%) |
Sep 11, 2013 | 20.97 | 20.97 | 20.39 | 20.67 | 1,194,160 | -0.43(-2.02%) |
Sep 10, 2013 | 21.18 | 21.18 | 20.89 | 21.10 | 1,708,118 | +0.84(+4.17%) |
Sep 09, 2013 | 19.64 | 20.48 | 19.64 | 20.25 | 2,258,238 | +1.03(+5.35%) |
Sep 06, 2013 | 18.74 | 19.38 | 18.44 | 19.23 | 1,332,852 | +0.51(+2.72%) |
Sep 05, 2013 | 18.28 | 18.74 | 18.22 | 18.72 | 869,488 | -0.05(-0.27%) |
Sep 04, 2013 | 18.52 | 18.86 | 18.39 | 18.77 | 910,811 | +0.13(+0.67%) |
Sep 03, 2013 | 19.09 | 19.25 | 18.55 | 18.64 | 1,104,984 | -0.60(-3.13%) |
Aug 30, 2013 | 19.72 | 19.72 | 18.92 | 19.24 | 1,380,893 | +0.55(+2.95%) |
Aug 29, 2013 | 19.06 | 19.25 | 18.63 | 18.69 | 1,290,397 | +0.37(+2.01%) |
Aug 28, 2013 | 18.14 | 18.66 | 18.01 | 18.32 | 1,963,879 | +0.65(+3.69%) |
Aug 27, 2013 | 18.16 | 18.52 | 17.60 | 17.67 | 1,107,063 | -1.62(-8.41%) |
Aug 26, 2013 | 19.96 | 19.97 | 19.29 | 19.29 | 450,080 | -0.99(-4.86%) |
Aug 23, 2013 | 20.26 | 20.40 | 20.16 | 20.28 | 388,017 | -0.03(-0.12%) |
Aug 22, 2013 | 19.98 | 20.55 | 19.98 | 20.30 | 1,156,408 | +0.40(+2.02%) |
Aug 21, 2013 | 20.60 | 20.65 | 19.81 | 19.90 | 1,270,136 | -0.90(-4.34%) |
Aug 20, 2013 | 20.64 | 21.17 | 20.52 | 20.81 | 4,825,132 | -0.83(-3.83%) |
Aug 19, 2013 | 21.93 | 22.01 | 21.61 | 21.63 | 1,361,705 | -1.74(-7.44%) |
Aug 16, 2013 | 23.71 | 23.89 | 23.31 | 23.37 | 337,539 | -0.95(-3.92%) |
Aug 15, 2013 | 24.50 | 24.50 | 23.98 | 24.32 | 323,767 | -0.60(-2.41%) |
Aug 14, 2013 | 24.95 | 25.08 | 24.87 | 24.93 | 169,943 | +0.37(+1.50%) |
Aug 13, 2013 | 24.48 | 24.71 | 24.34 | 24.56 | 232,470 | +0.08(+0.31%) |
Aug 12, 2013 | 24.29 | 24.53 | 24.19 | 24.48 | 265,236 | +0.33(+1.38%) |
Aug 09, 2013 | 24.09 | 24.48 | 24.06 | 24.15 | 237,842 | +0.05(+0.21%) |
Aug 08, 2013 | 23.98 | 24.27 | 23.61 | 24.10 | 353,961 | +0.42(+1.77%) |
Aug 07, 2013 | 23.84 | 24.10 | 23.63 | 23.68 | 565,013 | -0.54(-2.24%) |
Aug 06, 2013 | 24.37 | 24.50 | 24.07 | 24.22 | 163,961 | -0.28(-1.16%) |
Aug 05, 2013 | 24.85 | 24.86 | 24.43 | 24.51 | 240,322 | -0.43(-1.71%) |
Aug 02, 2013 | 24.52 | 25.07 | 24.52 | 24.93 | 276,192 | +0.11(+0.44%) |
Aug 01, 2013 | 24.55 | 24.98 | 24.48 | 24.83 | 446,274 | +0.59(+2.45%) |
Jul 31, 2013 | 24.26 | 24.55 | 23.93 | 24.23 | 197,552 | +0.16(+0.66%) |
Jul 30, 2013 | 24.49 | 24.55 | 24.02 | 24.07 | 426,595 | -0.17(-0.69%) |
Jul 29, 2013 | 24.26 | 24.37 | 24.12 | 24.24 | 290,441 | -0.55(-2.22%) |
Jul 26, 2013 | 24.50 | 24.80 | 24.35 | 24.79 | 126,031 | -0.08(-0.30%) |
Jul 25, 2013 | 24.73 | 24.91 | 24.60 | 24.87 | 506,257 | +0.02(+0.07%) |
Jul 24, 2013 | 24.98 | 25.13 | 24.78 | 24.85 | 413,559 | -0.49(-1.95%) |
Jul 23, 2013 | 25.56 | 25.66 | 25.27 | 25.34 | 262,506 | +0.04(+0.17%) |
Jul 22, 2013 | 25.09 | 25.34 | 24.89 | 25.30 | 267,674 | +0.12(+0.46%) |
Jul 19, 2013 | 25.44 | 25.44 | 25.00 | 25.19 | 311,703 | -0.05(-0.20%) |
Jul 18, 2013 | 25.40 | 25.52 | 25.19 | 25.24 | 225,161 | -0.38(-1.50%) |
Jul 17, 2013 | 25.59 | 25.81 | 25.50 | 25.62 | 245,747 | +0.22(+0.86%) |
Jul 16, 2013 | 25.25 | 25.51 | 25.08 | 25.40 | 273,060 | +0.02(+0.07%) |
Jul 15, 2013 | 25.26 | 25.68 | 25.26 | 25.39 | 381,988 | +0.12(+0.46%) |
Jul 12, 2013 | 25.33 | 25.37 | 25.03 | 25.27 | 565,809 | -0.37(-1.43%) |
Jul 11, 2013 | 25.06 | 25.80 | 25.05 | 25.64 | 486,101 | +1.50(+6.20%) |
Jul 10, 2013 | 24.34 | 24.52 | 24.08 | 24.14 | 458,582 | +0.02(+0.10%) |
Jul 09, 2013 | 23.82 | 24.21 | 23.73 | 24.12 | 494,735 | -0.05(-0.21%) |
Jul 08, 2013 | 23.77 | 24.36 | 23.77 | 24.17 | 444,269 | -0.38(-1.57%) |
Jul 05, 2013 | 24.87 | 24.99 | 23.91 | 24.55 | 643,785 | -0.42(-1.67%) |
Jul 03, 2013 | 24.84 | 25.26 | 24.54 | 24.97 | 326,746 | -0.47(-1.84%) |
Jul 02, 2013 | 25.90 | 26.16 | 25.16 | 25.44 | 477,013 | -0.50(-1.93%) |
Jul 01, 2013 | 26.44 | 26.53 | 25.86 | 25.94 | 364,365 | -0.12(-0.45%) |
Jun 28, 2013 | 26.12 | 26.33 | 25.85 | 26.05 | 1,346,303 | +0.20(+0.78%) |
Jun 26, 2013 | 25.27 | 25.97 | 25.27 | 25.85 | 759,811 | +1.48(+6.07%) |
Jun 25, 2013 | 24.17 | 24.55 | 24.00 | 24.37 | 802,731 | +0.37(+1.53%) |
Jun 24, 2013 | 24.00 | 24.41 | 23.66 | 24.01 | 648,272 | -0.66(-2.68%) |
Jun 21, 2013 | 24.56 | 24.94 | 23.85 | 24.67 | 850,198 | +0.73(+3.04%) |
Jun 20, 2013 | 25.18 | 25.19 | 23.61 | 23.94 | 934,675 | -1.89(-7.31%) |
Jun 19, 2013 | 26.70 | 26.77 | 25.76 | 25.83 | 547,220 | -1.35(-4.98%) |
Jun 18, 2013 | 26.89 | 27.36 | 26.83 | 27.18 | 432,927 | +0.48(+1.78%) |
Jun 17, 2013 | 26.87 | 26.91 | 26.61 | 26.71 | 550,861 | +0.35(+1.33%) |
Jun 14, 2013 | 26.65 | 26.70 | 26.10 | 26.36 | 601,402 | +0.11(+0.41%) |
Jun 13, 2013 | 25.22 | 26.28 | 25.22 | 26.25 | 650,058 | +0.99(+3.90%) |
Jun 12, 2013 | 26.00 | 26.13 | 24.97 | 25.26 | 1,467,940 | +0.29(+1.17%) |
Jun 11, 2013 | 25.20 | 25.42 | 24.80 | 24.97 | 979,689 | -1.01(-3.89%) |
Jun 10, 2013 | 26.36 | 26.36 | 25.87 | 25.98 | 846,654 | -1.20(-4.40%) |
Jun 07, 2013 | 27.10 | 27.72 | 26.94 | 27.17 | 559,821 | -0.57(-2.05%) |
Jun 06, 2013 | 27.25 | 27.75 | 27.17 | 27.74 | 709,108 | +0.36(+1.31%) |
Jun 05, 2013 | 28.15 | 28.24 | 27.35 | 27.38 | 645,687 | -0.67(-2.38%) |
Jun 04, 2013 | 28.50 | 28.55 | 28.04 | 28.05 | 373,820 | -0.41(-1.44%) |
Jun 03, 2013 | 27.97 | 28.50 | 27.81 | 28.46 | 958,853 | +0.20(+0.71%) |
May 31, 2013 | 28.76 | 28.92 | 28.26 | 28.26 | 708,281 | -0.84(-2.87%) |
May 30, 2013 | 28.94 | 29.29 | 28.94 | 29.10 | 703,283 | -0.33(-1.11%) |
May 29, 2013 | 29.64 | 29.66 | 29.35 | 29.42 | 477,430 | -0.13(-0.45%) |
May 28, 2013 | 29.65 | 29.79 | 29.49 | 29.56 | 571,741 | +0.31(+1.06%) |
May 24, 2013 | 29.53 | 29.53 | 29.13 | 29.25 | 1,095,638 | -0.30(-1.02%) |
May 23, 2013 | 29.52 | 29.59 | 28.96 | 29.55 | 635,240 | -0.36(-1.20%) |
May 22, 2013 | 30.22 | 30.49 | 29.79 | 29.91 | 538,977 | -0.11(-0.36%) |
May 21, 2013 | 30.06 | 30.18 | 29.87 | 30.02 | 365,547 | -0.21(-0.69%) |
May 20, 2013 | 30.28 | 30.34 | 30.15 | 30.23 | 359,077 | +0.44(+1.49%) |
May 17, 2013 | 29.68 | 29.81 | 29.66 | 29.78 | 300,997 | +0.42(+1.42%) |
May 16, 2013 | 29.42 | 29.51 | 29.35 | 29.36 | 226,931 | -0.20(-0.68%) |
May 15, 2013 | 29.47 | 29.62 | 29.39 | 29.57 | 401,357 | +0.22(+0.74%) |
May 13, 2013 | 29.47 | 29.51 | 29.31 | 29.35 | 425,097 | -0.31(-1.04%) |
May 10, 2013 | 29.62 | 29.73 | 29.55 | 29.66 | 299,971 | +0.11(+0.37%) |
May 09, 2013 | 29.75 | 29.77 | 29.47 | 29.55 | 164,981 | -0.13(-0.42%) |
May 08, 2013 | 29.72 | 29.72 | 29.62 | 29.67 | 416,509 | +0.11(+0.37%) |
May 07, 2013 | 29.43 | 29.66 | 29.42 | 29.57 | 368,377 | +0.38(+1.32%) |
May 06, 2013 | 29.10 | 29.26 | 29.10 | 29.18 | 202,057 | +0.13(+0.43%) |
May 03, 2013 | 29.05 | 29.19 | 28.95 | 29.06 | 1,066,803 | -0.40(-1.36%) |
May 02, 2013 | 29.11 | 29.48 | 29.08 | 29.46 | 544,900 | -0.03(-0.09%) |