Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.23 | 29.51 | 29.23 | 29.46 | 2,081,946 | +0.19(+0.65%) |
Apr 29, 2014 | 29.29 | 29.42 | 29.26 | 29.27 | 1,348,797 | +0.28(+0.97%) |
Apr 28, 2014 | 28.86 | 29.04 | 28.74 | 28.99 | 1,176,914 | -0.01(-0.05%) |
Apr 25, 2014 | 29.11 | 29.12 | 28.83 | 29.01 | 2,854,695 | -0.25(-0.86%) |
Apr 24, 2014 | 29.24 | 29.36 | 28.95 | 29.26 | 705,054 | -0.02(-0.07%) |
Apr 23, 2014 | 29.26 | 29.30 | 29.15 | 29.28 | 843,297 | +0.05(+0.17%) |
Apr 22, 2014 | 29.20 | 29.25 | 29.11 | 29.23 | 2,767,043 | +0.27(+0.92%) |
Apr 21, 2014 | 28.93 | 29.06 | 28.89 | 28.97 | 377,059 | +0.05(+0.17%) |
Apr 17, 2014 | 28.85 | 28.92 | 28.92 | 28.92 | 906,655 | -0.01(-0.02%) |
Apr 16, 2014 | 28.69 | 28.94 | 28.57 | 28.92 | 3,760,606 | +0.42(+1.48%) |
Apr 15, 2014 | 28.55 | 28.64 | 28.06 | 28.50 | 1,416,547 | +0.03(+0.10%) |
Apr 14, 2014 | 28.38 | 28.53 | 28.23 | 28.47 | 666,083 | +0.11(+0.37%) |
Apr 11, 2014 | 28.28 | 28.63 | 28.22 | 28.37 | 1,059,999 | -0.25(-0.88%) |
Apr 10, 2014 | 29.03 | 29.06 | 28.61 | 28.62 | 11,016,724 | -0.79(-2.67%) |
Apr 09, 2014 | 29.34 | 29.41 | 29.09 | 29.41 | 1,441,143 | +0.31(+1.06%) |
Apr 08, 2014 | 29.00 | 29.20 | 28.93 | 29.10 | 784,205 | -0.17(-0.58%) |
Apr 07, 2014 | 29.32 | 29.47 | 29.17 | 29.27 | 2,989,621 | +0.13(+0.43%) |
Apr 04, 2014 | 29.32 | 29.45 | 29.13 | 29.14 | 3,988,474 | -0.16(-0.55%) |
Apr 03, 2014 | 29.24 | 29.38 | 29.13 | 29.30 | 1,567,146 | +0.30(+1.04%) |
Apr 02, 2014 | 28.85 | 29.00 | 28.79 | 29.00 | 1,709,193 | -0.09(-0.31%) |
Apr 01, 2014 | 29.12 | 29.14 | 28.97 | 29.09 | 3,349,694 | +0.45(+1.57%) |
Mar 31, 2014 | 28.81 | 28.87 | 28.54 | 28.64 | 965,631 | +0.25(+0.89%) |
Mar 28, 2014 | 28.35 | 28.50 | 28.31 | 28.39 | 968,641 | +0.37(+1.30%) |
Mar 27, 2014 | 27.91 | 28.08 | 27.88 | 28.03 | 593,674 | +0.14(+0.50%) |
Mar 26, 2014 | 28.05 | 28.09 | 27.86 | 27.88 | 921,085 | +0.15(+0.56%) |
Mar 25, 2014 | 27.56 | 27.79 | 27.44 | 27.73 | 1,320,960 | +0.14(+0.51%) |
Mar 24, 2014 | 27.53 | 27.66 | 27.20 | 27.59 | 757,687 | +0.13(+0.46%) |
Mar 21, 2014 | 27.79 | 27.92 | 27.43 | 27.46 | 1,668,471 | -0.36(-1.29%) |
Mar 20, 2014 | 27.57 | 27.86 | 27.53 | 27.82 | 1,849,365 | +0.18(+0.63%) |
Mar 19, 2014 | 28.15 | 28.36 | 27.53 | 27.65 | 1,265,253 | -0.51(-1.80%) |
Mar 18, 2014 | 27.98 | 28.19 | 27.91 | 28.15 | 329,724 | +0.32(+1.13%) |
Mar 17, 2014 | 27.63 | 27.91 | 27.61 | 27.84 | 836,388 | +0.47(+1.72%) |
Mar 14, 2014 | 27.20 | 27.48 | 27.09 | 27.37 | 757,496 | -0.11(-0.41%) |
Mar 13, 2014 | 28.21 | 28.24 | 27.36 | 27.48 | 662,268 | -0.72(-2.56%) |
Mar 12, 2014 | 28.04 | 28.20 | 27.87 | 28.20 | 865,634 | -0.03(-0.10%) |
Mar 11, 2014 | 28.38 | 28.53 | 28.18 | 28.23 | 425,431 | -0.25(-0.89%) |
Mar 10, 2014 | 28.43 | 28.52 | 28.18 | 28.48 | 554,732 | +0.06(+0.20%) |
Mar 07, 2014 | 28.59 | 28.59 | 28.24 | 28.43 | 1,205,940 | -0.29(-1.03%) |
Mar 06, 2014 | 28.68 | 28.77 | 28.61 | 28.72 | 3,689,945 | +0.53(+1.87%) |
Mar 05, 2014 | 28.10 | 28.28 | 28.04 | 28.19 | 3,797,408 | +0.24(+0.85%) |
Mar 04, 2014 | 27.76 | 28.00 | 27.74 | 27.95 | 3,408,976 | +0.69(+2.52%) |
Mar 03, 2014 | 27.34 | 27.53 | 27.14 | 27.27 | 4,131,463 | -0.60(-2.14%) |
Feb 28, 2014 | 27.87 | 28.08 | 27.74 | 27.86 | 2,282,198 | -0.18(-0.65%) |
Feb 27, 2014 | 27.76 | 28.05 | 27.70 | 28.05 | 2,040,873 | +0.07(+0.25%) |
Feb 26, 2014 | 28.03 | 28.11 | 27.88 | 27.98 | 505,567 | -0.18(-0.62%) |
Feb 25, 2014 | 28.15 | 28.25 | 28.00 | 28.15 | 1,081,318 | +0.19(+0.68%) |
Feb 24, 2014 | 27.85 | 28.10 | 27.85 | 27.96 | 1,259,509 | +0.36(+1.30%) |
Feb 21, 2014 | 27.65 | 27.74 | 27.57 | 27.60 | 857,260 | -0.05(-0.18%) |
Feb 20, 2014 | 27.48 | 27.68 | 27.41 | 27.65 | 877,406 | +0.20(+0.72%) |
Feb 19, 2014 | 27.61 | 27.85 | 27.45 | 27.46 | 890,770 | -0.23(-0.84%) |
Feb 18, 2014 | 27.72 | 27.75 | 27.61 | 27.69 | 620,156 | -0.10(-0.35%) |
Feb 14, 2014 | 27.76 | 27.79 | 27.79 | 27.79 | 1,155,505 | +0.08(+0.30%) |
Feb 13, 2014 | 27.22 | 27.74 | 27.20 | 27.70 | 1,337,827 | +0.22(+0.82%) |
Feb 12, 2014 | 27.39 | 27.50 | 27.36 | 27.48 | 818,576 | -0.18(-0.63%) |
Feb 11, 2014 | 27.32 | 27.72 | 27.30 | 27.65 | 1,065,399 | +0.39(+1.42%) |
Feb 10, 2014 | 27.25 | 27.28 | 27.13 | 27.27 | 1,013,656 | -0.36(-1.30%) |
Feb 07, 2014 | 27.27 | 27.68 | 27.22 | 27.62 | 2,006,358 | +0.51(+1.89%) |
Feb 06, 2014 | 26.77 | 27.15 | 26.77 | 27.11 | 1,415,842 | +0.70(+2.66%) |
Feb 05, 2014 | 26.32 | 26.50 | 26.25 | 26.41 | 952,217 | +0.07(+0.27%) |
Feb 04, 2014 | 26.35 | 26.44 | 26.21 | 26.34 | 1,031,739 | +0.44(+1.71%) |
Feb 03, 2014 | 26.47 | 26.51 | 25.88 | 25.90 | 1,708,859 | -0.70(-2.61%) |
Jan 31, 2014 | 26.40 | 26.77 | 26.38 | 26.59 | 683,747 | -0.48(-1.79%) |
Jan 30, 2014 | 26.97 | 27.15 | 26.79 | 27.08 | 1,343,434 | +0.36(+1.34%) |
Jan 29, 2014 | 26.59 | 26.97 | 26.56 | 26.72 | 1,704,062 | -0.30(-1.12%) |
Jan 28, 2014 | 26.85 | 27.08 | 26.82 | 27.02 | 1,922,037 | +0.54(+2.04%) |
Jan 27, 2014 | 26.68 | 26.76 | 26.38 | 26.48 | 1,375,186 | -0.22(-0.82%) |
Jan 24, 2014 | 27.18 | 27.22 | 26.69 | 26.70 | 1,142,952 | -1.21(-4.35%) |
Jan 23, 2014 | 28.01 | 28.01 | 27.81 | 27.91 | 1,300,054 | +0.16(+0.58%) |
Jan 22, 2014 | 27.78 | 27.83 | 27.61 | 27.75 | 1,268,790 | -0.27(-0.95%) |
Jan 21, 2014 | 28.14 | 28.15 | 27.87 | 28.02 | 1,307,254 | -0.08(-0.30%) |
Jan 17, 2014 | 28.28 | 28.10 | 28.10 | 28.10 | 1,727,559 | -0.32(-1.11%) |
Jan 16, 2014 | 28.52 | 28.52 | 28.24 | 28.42 | 1,467,887 | -0.27(-0.93%) |
Jan 15, 2014 | 28.26 | 28.68 | 28.24 | 28.68 | 1,556,759 | +0.43(+1.52%) |
Jan 14, 2014 | 28.03 | 28.28 | 27.93 | 28.26 | 545,097 | +0.37(+1.33%) |
Jan 13, 2014 | 28.06 | 28.16 | 27.82 | 27.88 | 1,572,991 | -0.14(-0.50%) |
Jan 10, 2014 | 27.76 | 28.05 | 27.74 | 28.03 | 2,609,948 | +0.37(+1.32%) |
Jan 09, 2014 | 27.82 | 27.82 | 27.41 | 27.66 | 1,415,549 | +0.02(+0.08%) |
Jan 08, 2014 | 27.51 | 27.67 | 27.46 | 27.64 | 1,237,616 | +0.28(+1.03%) |
Jan 07, 2014 | 27.17 | 27.44 | 27.15 | 27.36 | 1,062,570 | +0.77(+2.90%) |
Jan 06, 2014 | 26.56 | 26.69 | 26.54 | 26.59 | 1,309,935 | +0.37(+1.42%) |
Jan 03, 2014 | 26.31 | 26.31 | 26.14 | 26.21 | 600,365 | -0.10(-0.37%) |
Jan 02, 2014 | 26.41 | 26.56 | 26.16 | 26.31 | 1,433,460 | -0.77(-2.83%) |
Dec 31, 2013 | 27.02 | 27.08 | 27.08 | 27.08 | 631,596 | +0.08(+0.29%) |
Dec 30, 2013 | 26.90 | 27.04 | 26.89 | 27.00 | 746,772 | +0.15(+0.55%) |
Dec 27, 2013 | 26.87 | 26.92 | 26.72 | 26.85 | 706,264 | +0.03(+0.10%) |
Dec 26, 2013 | 26.70 | 26.91 | 26.62 | 26.82 | 452,648 | +0.27(+1.00%) |
Dec 24, 2013 | 26.44 | 26.59 | 26.37 | 26.56 | 199,813 | +0.26(+0.99%) |
Dec 23, 2013 | 26.21 | 26.33 | 26.15 | 26.30 | 648,873 | +0.32(+1.24%) |
Dec 20, 2013 | 25.92 | 26.09 | 25.91 | 25.98 | 734,942 | +0.05(+0.19%) |
Dec 19, 2013 | 25.77 | 25.98 | 25.74 | 25.93 | 521,551 | +0.15(+0.57%) |
Dec 18, 2013 | 25.50 | 25.80 | 25.24 | 25.78 | 988,965 | +0.55(+2.17%) |
Dec 17, 2013 | 25.33 | 25.33 | 25.15 | 25.23 | 672,275 | -0.18(-0.71%) |
Dec 16, 2013 | 25.44 | 25.53 | 25.34 | 25.41 | 2,885,952 | +0.44(+1.77%) |
Dec 13, 2013 | 25.09 | 25.09 | 24.87 | 24.97 | 473,393 | +0.07(+0.28%) |
Dec 12, 2013 | 24.93 | 25.04 | 24.80 | 24.90 | 414,521 | -0.26(-1.02%) |
Dec 11, 2013 | 25.47 | 25.49 | 25.11 | 25.16 | 550,396 | -0.27(-1.06%) |
Dec 10, 2013 | 25.38 | 25.51 | 25.36 | 25.42 | 322,844 | +0.02(+0.08%) |
Dec 09, 2013 | 25.35 | 25.44 | 25.31 | 25.40 | 589,183 | +0.21(+0.85%) |
Dec 06, 2013 | 24.99 | 25.19 | 24.84 | 25.19 | 726,391 | +0.20(+0.80%) |
Dec 05, 2013 | 25.27 | 25.33 | 24.93 | 24.99 | 987,887 | -0.35(-1.39%) |
Dec 04, 2013 | 25.16 | 25.36 | 25.11 | 25.34 | 599,922 | -0.11(-0.43%) |
Dec 03, 2013 | 25.52 | 25.67 | 25.39 | 25.45 | 570,112 | -0.22(-0.86%) |
Dec 02, 2013 | 25.82 | 25.85 | 25.65 | 25.67 | 542,634 | -0.34(-1.30%) |
Nov 29, 2013 | 26.27 | 26.30 | 26.01 | 26.01 | 648,997 | +0.06(+0.21%) |
Nov 27, 2013 | 25.97 | 26.05 | 25.92 | 25.96 | 506,282 | +0.28(+1.10%) |
Nov 26, 2013 | 25.56 | 25.75 | 25.54 | 25.67 | 1,067,392 | +0.22(+0.87%) |
Nov 25, 2013 | 25.49 | 25.55 | 25.40 | 25.45 | 443,682 | -0.14(-0.54%) |
Nov 22, 2013 | 25.51 | 25.61 | 25.45 | 25.59 | 553,629 | +0.37(+1.48%) |
Nov 21, 2013 | 25.11 | 25.22 | 25.05 | 25.22 | 285,166 | +0.44(+1.76%) |
Nov 20, 2013 | 25.16 | 25.27 | 24.68 | 24.78 | 881,172 | -0.53(-2.10%) |
Nov 19, 2013 | 25.41 | 25.53 | 25.23 | 25.31 | 681,589 | -0.24(-0.95%) |
Nov 18, 2013 | 25.83 | 25.84 | 25.54 | 25.56 | 797,319 | +0.08(+0.33%) |
Nov 15, 2013 | 25.53 | 25.54 | 25.36 | 25.47 | 813,778 | +0.00(+0.00%) |
Nov 14, 2013 | 25.27 | 25.54 | 25.19 | 25.47 | 989,094 | -0.15(-0.57%) |
Nov 13, 2013 | 25.22 | 25.62 | 25.22 | 25.62 | 291,327 | +0.14(+0.54%) |
Nov 12, 2013 | 25.47 | 25.61 | 25.38 | 25.48 | 506,048 | -0.17(-0.65%) |
Nov 11, 2013 | 25.62 | 25.69 | 25.56 | 25.65 | 447,547 | +0.20(+0.79%) |
Nov 08, 2013 | 25.24 | 25.45 | 25.20 | 25.45 | 462,873 | +0.28(+1.13%) |
Nov 07, 2013 | 25.76 | 25.81 | 25.10 | 25.16 | 1,230,400 | -0.71(-2.75%) |
Nov 06, 2013 | 25.86 | 25.98 | 25.73 | 25.87 | 515,720 | +0.29(+1.13%) |
Nov 05, 2013 | 25.54 | 25.62 | 25.35 | 25.58 | 963,650 | -0.43(-1.65%) |
Nov 04, 2013 | 25.94 | 26.02 | 25.86 | 26.01 | 562,120 | +0.13(+0.51%) |
Nov 01, 2013 | 25.90 | 25.99 | 25.67 | 25.88 | 1,022,130 | -0.17(-0.66%) |
Oct 31, 2013 | 26.17 | 26.20 | 25.92 | 26.05 | 536,316 | +0.12(+0.48%) |
Oct 30, 2013 | 26.14 | 26.16 | 25.85 | 25.93 | 909,845 | -0.34(-1.29%) |
Oct 29, 2013 | 26.31 | 26.34 | 26.20 | 26.27 | 584,979 | +0.23(+0.88%) |
Oct 28, 2013 | 26.05 | 26.09 | 25.84 | 26.04 | 1,111,782 | -0.24(-0.92%) |
Oct 25, 2013 | 26.39 | 26.39 | 26.22 | 26.28 | 548,878 | -0.23(-0.86%) |
Oct 24, 2013 | 26.60 | 26.68 | 26.50 | 26.51 | 1,053,070 | +0.23(+0.89%) |
Oct 23, 2013 | 26.39 | 26.42 | 26.20 | 26.27 | 978,553 | -0.55(-2.04%) |
Oct 22, 2013 | 26.74 | 26.92 | 26.73 | 26.82 | 646,139 | +0.12(+0.44%) |
Oct 21, 2013 | 26.70 | 26.77 | 26.65 | 26.70 | 804,158 | +0.06(+0.21%) |
Oct 18, 2013 | 26.56 | 26.68 | 26.54 | 26.65 | 1,259,847 | +0.18(+0.68%) |
Oct 17, 2013 | 26.18 | 26.52 | 26.15 | 26.47 | 1,149,347 | +0.41(+1.56%) |
Oct 16, 2013 | 25.98 | 26.12 | 25.93 | 26.06 | 1,255,059 | +0.46(+1.81%) |
Oct 15, 2013 | 25.55 | 25.68 | 25.54 | 25.60 | 1,389,653 | +0.01(+0.03%) |
Oct 14, 2013 | 25.36 | 25.64 | 25.33 | 25.59 | 781,631 | +0.17(+0.65%) |
Oct 11, 2013 | 25.34 | 25.42 | 25.31 | 25.42 | 1,194,611 | -0.01(-0.03%) |
Oct 10, 2013 | 25.21 | 25.49 | 25.16 | 25.43 | 2,259,010 | +0.66(+2.65%) |
Oct 09, 2013 | 24.67 | 24.86 | 24.61 | 24.78 | 1,339,001 | +0.38(+1.56%) |
Oct 08, 2013 | 24.59 | 24.64 | 24.35 | 24.40 | 934,445 | -0.23(-0.93%) |
Oct 07, 2013 | 24.55 | 24.75 | 24.51 | 24.62 | 388,627 | -0.19(-0.78%) |
Oct 04, 2013 | 24.69 | 24.86 | 24.64 | 24.82 | 839,498 | +0.39(+1.58%) |
Oct 03, 2013 | 24.45 | 24.52 | 24.37 | 24.43 | 828,887 | -0.16(-0.65%) |
Oct 02, 2013 | 24.51 | 24.60 | 24.40 | 24.59 | 725,580 | +0.19(+0.79%) |
Oct 01, 2013 | 24.22 | 24.42 | 24.15 | 24.40 | 2,078,448 | +0.39(+1.61%) |
Sep 30, 2013 | 23.77 | 24.05 | 23.74 | 24.01 | 775,180 | -0.01(-0.03%) |
Sep 27, 2013 | 23.99 | 24.07 | 23.95 | 24.02 | 442,244 | -0.10(-0.40%) |
Sep 26, 2013 | 24.01 | 24.13 | 23.97 | 24.11 | 885,884 | +0.10(+0.43%) |
Sep 25, 2013 | 23.93 | 24.10 | 23.88 | 24.01 | 679,260 | +0.27(+1.13%) |
Sep 24, 2013 | 23.80 | 23.89 | 23.70 | 23.74 | 627,016 | +0.06(+0.26%) |
Sep 23, 2013 | 23.70 | 23.75 | 23.52 | 23.68 | 410,001 | -0.06(-0.26%) |
Sep 20, 2013 | 23.82 | 23.89 | 23.72 | 23.74 | 428,560 | -0.10(-0.41%) |
Sep 19, 2013 | 23.92 | 23.92 | 23.69 | 23.84 | 1,230,423 | -0.21(-0.86%) |
Sep 18, 2013 | 23.23 | 24.09 | 23.12 | 24.04 | 1,420,073 | +0.90(+3.88%) |
Sep 17, 2013 | 23.08 | 23.17 | 23.07 | 23.14 | 316,172 | +0.07(+0.30%) |
Sep 16, 2013 | 23.15 | 23.16 | 23.04 | 23.08 | 1,157,823 | +0.15(+0.66%) |
Sep 13, 2013 | 22.85 | 22.95 | 22.72 | 22.92 | 1,914,084 | +0.03(+0.15%) |
Sep 12, 2013 | 22.81 | 22.99 | 22.81 | 22.89 | 1,009,076 | +0.04(+0.18%) |
Sep 11, 2013 | 22.64 | 22.85 | 22.58 | 22.85 | 802,429 | +0.41(+1.82%) |
Sep 10, 2013 | 22.39 | 22.47 | 22.34 | 22.44 | 619,548 | +0.35(+1.56%) |
Sep 09, 2013 | 21.88 | 22.15 | 21.88 | 22.09 | 1,264,925 | +0.21(+0.95%) |
Sep 06, 2013 | 21.82 | 21.94 | 21.63 | 21.89 | 920,723 | +0.28(+1.28%) |
Sep 05, 2013 | 21.47 | 21.65 | 21.40 | 21.61 | 227,876 | +0.01(+0.03%) |
Sep 04, 2013 | 21.26 | 21.65 | 21.26 | 21.60 | 1,229,484 | +0.18(+0.84%) |
Sep 03, 2013 | 21.45 | 21.54 | 21.30 | 21.42 | 822,450 | +0.37(+1.74%) |
Aug 30, 2013 | 21.25 | 21.27 | 20.99 | 21.06 | 389,591 | -0.35(-1.61%) |
Aug 29, 2013 | 21.37 | 21.51 | 21.36 | 21.40 | 368,394 | -0.06(-0.26%) |
Aug 28, 2013 | 21.28 | 21.59 | 21.23 | 21.46 | 414,533 | +0.00(+0.00%) |
Aug 27, 2013 | 21.67 | 21.82 | 21.44 | 21.46 | 702,908 | -0.79(-3.54%) |
Aug 26, 2013 | 22.36 | 22.36 | 22.24 | 22.25 | 905,890 | -0.30(-1.32%) |
Aug 23, 2013 | 22.45 | 22.57 | 22.38 | 22.54 | 929,036 | +0.19(+0.87%) |
Aug 22, 2013 | 22.25 | 22.38 | 22.22 | 22.35 | 365,285 | +0.47(+2.15%) |
Aug 21, 2013 | 21.87 | 22.10 | 21.78 | 21.88 | 1,204,126 | -0.18(-0.81%) |
Aug 20, 2013 | 21.98 | 22.12 | 21.87 | 22.06 | 836,490 | -0.15(-0.68%) |
Aug 19, 2013 | 22.50 | 22.50 | 22.21 | 22.21 | 1,197,949 | -0.59(-2.58%) |
Aug 16, 2013 | 22.72 | 22.85 | 22.69 | 22.80 | 428,233 | +0.25(+1.10%) |
Aug 15, 2013 | 22.36 | 22.60 | 22.09 | 22.55 | 1,154,384 | -0.03(-0.12%) |
Aug 14, 2013 | 22.47 | 22.65 | 22.43 | 22.58 | 1,064,439 | +0.02(+0.09%) |
Aug 13, 2013 | 22.43 | 22.59 | 22.30 | 22.56 | 740,344 | +0.12(+0.52%) |
Aug 12, 2013 | 22.39 | 22.45 | 22.36 | 22.44 | 493,587 | -0.19(-0.85%) |
Aug 09, 2013 | 22.56 | 22.69 | 22.51 | 22.63 | 788,832 | +0.08(+0.34%) |
Aug 08, 2013 | 22.39 | 22.61 | 22.36 | 22.56 | 799,780 | +0.44(+1.97%) |
Aug 07, 2013 | 21.89 | 22.15 | 21.89 | 22.12 | 312,281 | +0.24(+1.11%) |
Aug 06, 2013 | 21.91 | 21.97 | 21.68 | 21.88 | 1,106,734 | -0.04(-0.19%) |
Aug 05, 2013 | 21.86 | 21.94 | 21.80 | 21.92 | 492,652 | -0.12(-0.53%) |
Aug 02, 2013 | 21.81 | 22.05 | 21.78 | 22.04 | 373,059 | +0.16(+0.73%) |
Aug 01, 2013 | 21.70 | 21.90 | 21.65 | 21.88 | 546,365 | +0.27(+1.25%) |
Jul 31, 2013 | 21.38 | 21.81 | 21.38 | 21.61 | 531,001 | +0.11(+0.51%) |
Jul 30, 2013 | 21.54 | 21.57 | 21.43 | 21.50 | 321,015 | +0.10(+0.45%) |
Jul 29, 2013 | 21.35 | 21.44 | 21.26 | 21.40 | 469,666 | -0.11(-0.51%) |
Jul 26, 2013 | 21.38 | 21.52 | 21.24 | 21.51 | 607,460 | +0.17(+0.78%) |
Jul 25, 2013 | 20.95 | 21.36 | 20.94 | 21.35 | 809,512 | +0.52(+2.49%) |
Jul 24, 2013 | 20.78 | 20.86 | 20.66 | 20.83 | 920,091 | +0.28(+1.34%) |
Jul 23, 2013 | 20.61 | 20.62 | 20.48 | 20.55 | 295,043 | +0.34(+1.67%) |
Jul 22, 2013 | 20.12 | 20.24 | 20.10 | 20.22 | 249,517 | +0.18(+0.90%) |
Jul 19, 2013 | 19.93 | 20.07 | 19.93 | 20.04 | 185,584 | +0.02(+0.10%) |
Jul 18, 2013 | 19.79 | 20.04 | 19.79 | 20.02 | 366,795 | +0.35(+1.76%) |
Jul 17, 2013 | 19.73 | 19.75 | 19.59 | 19.67 | 86,185 | -0.05(-0.25%) |
Jul 16, 2013 | 19.60 | 19.73 | 19.50 | 19.72 | 104,959 | +0.03(+0.18%) |
Jul 15, 2013 | 19.61 | 19.70 | 19.57 | 19.68 | 925,464 | +0.11(+0.56%) |
Jul 12, 2013 | 19.56 | 19.62 | 19.43 | 19.57 | 1,104,486 | -0.61(-3.01%) |
Jul 11, 2013 | 20.01 | 20.22 | 19.91 | 20.18 | 322,015 | +0.50(+2.53%) |
Jul 10, 2013 | 19.55 | 19.96 | 19.51 | 19.68 | 396,325 | +0.04(+0.21%) |
Jul 09, 2013 | 19.79 | 19.79 | 19.51 | 19.64 | 533,403 | -0.02(-0.11%) |
Jul 08, 2013 | 19.68 | 19.81 | 19.59 | 19.66 | 297,107 | +0.23(+1.21%) |
Jul 05, 2013 | 19.46 | 19.48 | 19.26 | 19.43 | 348,707 | +0.15(+0.79%) |
Jul 03, 2013 | 19.12 | 19.32 | 19.05 | 19.28 | 296,738 | -0.06(-0.29%) |
Jul 02, 2013 | 19.56 | 19.61 | 19.25 | 19.33 | 404,175 | -0.17(-0.89%) |
Jul 01, 2013 | 19.51 | 19.67 | 19.48 | 19.50 | 259,607 | +0.37(+1.95%) |
Jun 28, 2013 | 19.19 | 19.28 | 19.08 | 19.13 | 544,947 | -0.21(-1.11%) |
Jun 27, 2013 | 19.32 | 19.44 | 19.27 | 19.34 | 271,870 | +0.03(+0.16%) |
Jun 26, 2013 | 19.33 | 19.38 | 19.22 | 19.31 | 529,368 | +0.35(+1.82%) |
Jun 25, 2013 | 18.99 | 19.04 | 18.74 | 18.97 | 554,950 | +0.07(+0.36%) |
Jun 24, 2013 | 18.70 | 19.03 | 18.65 | 18.90 | 432,467 | -0.41(-2.11%) |
Jun 21, 2013 | 19.54 | 19.56 | 19.11 | 19.31 | 842,245 | -0.26(-1.35%) |
Jun 20, 2013 | 19.84 | 19.87 | 19.52 | 19.57 | 970,543 | -0.65(-3.22%) |
Jun 19, 2013 | 20.66 | 20.68 | 20.19 | 20.22 | 748,096 | -0.58(-2.77%) |
Jun 18, 2013 | 20.77 | 20.85 | 20.74 | 20.80 | 402,469 | +0.21(+1.02%) |
Jun 17, 2013 | 20.71 | 20.74 | 20.45 | 20.59 | 390,384 | +0.21(+1.03%) |
Jun 14, 2013 | 20.45 | 20.57 | 20.27 | 20.38 | 998,335 | -0.21(-1.02%) |
Jun 13, 2013 | 20.32 | 20.61 | 20.30 | 20.59 | 529,104 | +0.23(+1.13%) |
Jun 12, 2013 | 20.78 | 20.78 | 20.34 | 20.36 | 755,165 | +0.05(+0.27%) |
Jun 11, 2013 | 20.17 | 20.39 | 20.12 | 20.30 | 590,534 | -0.31(-1.48%) |
Jun 10, 2013 | 20.68 | 20.70 | 20.51 | 20.61 | 1,396,526 | -0.13(-0.62%) |
Jun 07, 2013 | 20.62 | 20.81 | 20.45 | 20.74 | 1,246,109 | -0.02(-0.10%) |
Jun 06, 2013 | 20.66 | 20.77 | 20.42 | 20.76 | 938,309 | +0.21(+1.02%) |
Jun 05, 2013 | 20.72 | 20.75 | 20.55 | 20.55 | 605,499 | -0.15(-0.72%) |
Jun 04, 2013 | 20.89 | 20.95 | 20.59 | 20.70 | 467,766 | -0.11(-0.52%) |
Jun 03, 2013 | 20.60 | 20.81 | 20.49 | 20.81 | 769,091 | +0.31(+1.52%) |
May 31, 2013 | 20.75 | 20.81 | 20.49 | 20.49 | 687,587 | -0.56(-2.67%) |
May 30, 2013 | 20.97 | 21.16 | 20.93 | 21.06 | 1,873,991 | +0.08(+0.39%) |
May 29, 2013 | 20.92 | 21.00 | 20.86 | 20.98 | 498,239 | +0.15(+0.72%) |
May 28, 2013 | 21.15 | 21.16 | 20.78 | 20.83 | 335,335 | +0.28(+1.35%) |
May 24, 2013 | 20.34 | 20.55 | 20.28 | 20.55 | 649,171 | -0.12(-0.56%) |
May 23, 2013 | 20.47 | 20.72 | 20.37 | 20.66 | 610,912 | +0.15(+0.73%) |
May 22, 2013 | 20.77 | 21.01 | 20.41 | 20.51 | 1,049,241 | -0.34(-1.63%) |
May 21, 2013 | 20.74 | 20.94 | 20.59 | 20.85 | 433,632 | -0.14(-0.68%) |
May 20, 2013 | 20.78 | 21.02 | 20.75 | 21.00 | 1,292,996 | -0.14(-0.67%) |
May 17, 2013 | 20.94 | 21.14 | 20.85 | 21.14 | 429,943 | +0.21(+1.00%) |
May 16, 2013 | 21.04 | 21.08 | 20.87 | 20.93 | 698,203 | -0.23(-1.09%) |
May 15, 2013 | 20.94 | 21.19 | 20.87 | 21.16 | 1,077,236 | +0.17(+0.81%) |
May 13, 2013 | 20.94 | 21.01 | 20.86 | 20.99 | 727,102 | -0.31(-1.47%) |
May 10, 2013 | 21.23 | 21.31 | 21.06 | 21.30 | 1,103,485 | -0.07(-0.35%) |
May 09, 2013 | 21.50 | 21.58 | 21.30 | 21.38 | 3,551,089 | -0.36(-1.65%) |
May 08, 2013 | 21.57 | 21.76 | 21.52 | 21.73 | 7,209,260 | +0.39(+1.81%) |
May 07, 2013 | 21.42 | 21.46 | 21.21 | 21.35 | 787,675 | +0.07(+0.32%) |
May 06, 2013 | 21.24 | 21.31 | 21.10 | 21.28 | 2,266,658 | -0.10(-0.48%) |
May 03, 2013 | 21.25 | 21.44 | 21.25 | 21.38 | 841,045 | +0.30(+1.42%) |
May 02, 2013 | 20.81 | 21.10 | 20.79 | 21.08 | 1,129,312 | +0.10(+0.48%) |