Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 24.44 | 24.64 | 24.39 | 24.58 | 3,607 | -0.04(-0.16%) |
Mar 28, 2014 | 24.33 | 24.65 | 24.33 | 24.62 | 3,886 | -0.02(-0.08%) |
Mar 27, 2014 | 24.40 | 24.64 | 23.72 | 24.64 | 2,822 | +0.57(+2.37%) |
Mar 26, 2014 | 24.32 | 24.80 | 24.07 | 24.07 | 11,064 | -0.70(-2.83%) |
Mar 25, 2014 | 24.77 | 24.77 | 24.00 | 24.77 | 3,332 | +0.31(+1.28%) |
Mar 24, 2014 | 24.55 | 24.55 | 24.14 | 24.46 | 4,270 | +0.11(+0.44%) |
Mar 21, 2014 | 24.30 | 24.42 | 24.14 | 24.35 | 2,600 | -0.14(-0.57%) |
Mar 20, 2014 | 24.35 | 24.75 | 23.76 | 24.49 | 5,589 | -0.40(-1.61%) |
Mar 19, 2014 | 24.65 | 24.89 | 24.38 | 24.89 | 7,616 | +0.40(+1.63%) |
Mar 18, 2014 | 25.24 | 26.51 | 24.37 | 24.49 | 21,936 | +0.30(+1.25%) |
Mar 17, 2014 | 24.46 | 24.46 | 23.65 | 24.19 | 6,316 | +0.05(+0.20%) |
Mar 14, 2014 | 23.66 | 24.26 | 23.61 | 24.14 | 6,425 | -0.19(-0.80%) |
Mar 13, 2014 | 24.25 | 24.47 | 24.11 | 24.33 | 2,914 | +0.13(+0.55%) |
Mar 12, 2014 | 23.90 | 24.22 | 23.52 | 24.20 | 25,807 | -0.43(-1.75%) |
Mar 11, 2014 | 24.66 | 24.72 | 24.54 | 24.63 | 8,326 | +0.13(+0.53%) |
Mar 10, 2014 | 25.22 | 25.30 | 24.50 | 24.50 | 5,050 | -0.55(-2.20%) |
Mar 07, 2014 | 25.00 | 25.07 | 24.80 | 25.05 | 7,297 | +0.26(+1.05%) |
Mar 06, 2014 | 25.09 | 25.09 | 24.74 | 24.79 | 4,077 | +0.10(+0.41%) |
Mar 05, 2014 | 24.68 | 24.85 | 23.17 | 24.69 | 8,280 | +0.01(+0.04%) |
Mar 04, 2014 | 24.98 | 25.50 | 23.11 | 24.68 | 9,047 | +0.19(+0.78%) |
Mar 03, 2014 | 25.49 | 25.83 | 24.31 | 24.49 | 30,538 | -0.10(-0.41%) |
Feb 28, 2014 | 24.06 | 24.59 | 23.75 | 24.59 | 2,554 | +0.53(+2.20%) |
Feb 27, 2014 | 24.31 | 24.72 | 23.00 | 24.06 | 12,934 | -0.23(-0.95%) |
Feb 26, 2014 | 24.25 | 24.33 | 24.24 | 24.29 | 1,860 | +0.08(+0.33%) |
Feb 25, 2014 | 24.14 | 24.21 | 24.14 | 24.21 | 1,423 | +0.20(+0.83%) |
Feb 24, 2014 | 24.02 | 24.09 | 23.87 | 24.01 | 27,428 | +0.14(+0.60%) |
Feb 21, 2014 | 23.62 | 23.87 | 23.62 | 23.87 | 1,051 | +0.18(+0.74%) |
Feb 20, 2014 | 23.30 | 23.69 | 23.30 | 23.69 | 5,984 | +0.09(+0.38%) |
Feb 19, 2014 | 23.30 | 23.65 | 23.30 | 23.60 | 5,309 | -0.01(-0.04%) |
Feb 18, 2014 | 23.28 | 23.65 | 22.20 | 23.61 | 12,041 | +0.34(+1.46%) |
Feb 14, 2014 | 23.50 | 23.27 | 23.27 | 23.27 | 9,100 | -0.02(-0.09%) |
Feb 13, 2014 | 23.18 | 23.38 | 23.17 | 23.29 | 4,712 | +0.22(+0.95%) |
Feb 12, 2014 | 22.75 | 23.10 | 22.75 | 23.07 | 2,290 | -0.10(-0.43%) |
Feb 11, 2014 | 22.75 | 23.47 | 22.75 | 23.17 | 6,890 | +0.08(+0.35%) |
Feb 10, 2014 | 23.43 | 23.43 | 23.09 | 23.09 | 2,613 | +0.03(+0.13%) |
Feb 07, 2014 | 23.10 | 23.10 | 23.05 | 23.06 | 2,968 | -0.01(-0.04%) |
Feb 06, 2014 | 22.99 | 23.49 | 22.99 | 23.07 | 10,736 | +0.19(+0.83%) |
Feb 05, 2014 | 22.87 | 22.88 | 22.87 | 22.88 | 1,735 | -0.00(-0.00%) |
Feb 04, 2014 | 22.70 | 22.91 | 22.70 | 22.88 | 4,704 | +0.20(+0.88%) |
Feb 03, 2014 | 22.21 | 22.75 | 22.20 | 22.68 | 2,801 | +0.18(+0.79%) |
Jan 31, 2014 | 22.10 | 22.55 | 22.10 | 22.50 | 533 | -0.04(-0.16%) |
Jan 30, 2014 | 22.28 | 22.54 | 22.23 | 22.54 | 7,281 | +0.17(+0.76%) |
Jan 29, 2014 | 22.32 | 22.37 | 22.28 | 22.37 | 2,380 | -0.15(-0.67%) |
Jan 28, 2014 | 22.53 | 22.53 | 22.46 | 22.52 | 2,104 | -0.02(-0.09%) |
Jan 27, 2014 | 22.50 | 22.54 | 22.47 | 22.54 | 800 | +0.04(+0.18%) |
Jan 24, 2014 | 22.45 | 22.50 | 22.41 | 22.50 | 3,217 | -0.06(-0.27%) |
Jan 23, 2014 | 22.56 | 22.56 | 22.56 | 22.56 | 71 | +0.00(+0.00%) |
Jan 22, 2014 | 22.56 | 22.56 | 22.48 | 22.56 | 1,630 | +0.03(+0.13%) |
Jan 21, 2014 | 22.76 | 22.76 | 22.52 | 22.53 | 6,137 | -0.51(-2.22%) |
Jan 17, 2014 | 22.94 | 23.04 | 23.04 | 23.04 | 800 | +0.02(+0.09%) |
Jan 16, 2014 | 23.10 | 23.10 | 23.02 | 23.02 | 3,130 | +0.06(+0.26%) |
Jan 15, 2014 | 22.70 | 22.99 | 22.70 | 22.96 | 6,230 | +0.25(+1.10%) |
Jan 14, 2014 | 22.64 | 22.71 | 22.64 | 22.71 | 820 | -0.03(-0.13%) |
Jan 13, 2014 | 22.28 | 22.75 | 22.28 | 22.74 | 3,300 | +0.33(+1.47%) |
Jan 10, 2014 | 22.56 | 22.60 | 22.41 | 22.41 | 2,513 | -0.04(-0.18%) |
Jan 09, 2014 | 22.30 | 22.46 | 22.30 | 22.45 | 2,091 | +0.02(+0.09%) |
Jan 08, 2014 | 22.43 | 22.45 | 22.37 | 22.43 | 3,675 | -0.09(-0.40%) |
Jan 07, 2014 | 22.55 | 22.68 | 22.52 | 22.52 | 2,658 | -0.19(-0.84%) |
Jan 06, 2014 | 22.67 | 22.71 | 22.66 | 22.71 | 2,056 | +0.03(+0.13%) |
Jan 03, 2014 | 22.52 | 22.68 | 22.52 | 22.68 | 3,082 | +0.01(+0.06%) |
Jan 02, 2014 | 22.50 | 22.81 | 22.50 | 22.67 | 5,699 | -0.14(-0.63%) |
Dec 31, 2013 | 23.10 | 22.81 | 22.81 | 22.81 | 1,800 | -0.42(-1.81%) |
Dec 30, 2013 | 23.22 | 23.23 | 23.22 | 23.23 | 300 | -0.04(-0.17%) |
Dec 27, 2013 | 23.23 | 23.30 | 23.23 | 23.27 | 800 | +0.08(+0.34%) |
Dec 26, 2013 | 23.40 | 23.40 | 23.19 | 23.19 | 2,035 | -0.30(-1.28%) |
Dec 24, 2013 | 23.49 | 23.49 | 23.49 | 23.49 | 72 | +0.00(+0.00%) |
Dec 23, 2013 | 23.57 | 23.60 | 23.49 | 23.49 | 4,927 | -0.20(-0.84%) |
Dec 20, 2013 | 23.62 | 23.72 | 23.61 | 23.69 | 11,808 | +0.17(+0.72%) |
Dec 19, 2013 | 23.39 | 23.52 | 23.39 | 23.52 | 4,235 | +0.11(+0.48%) |
Dec 18, 2013 | 23.75 | 23.76 | 23.41 | 23.41 | 1,684 | -0.25(-1.08%) |
Dec 17, 2013 | 23.57 | 23.69 | 23.57 | 23.66 | 5,168 | +0.17(+0.72%) |
Dec 16, 2013 | 23.43 | 23.49 | 23.43 | 23.49 | 4,188 | +0.07(+0.32%) |
Dec 13, 2013 | 23.25 | 23.42 | 23.25 | 23.42 | 1,045 | +0.00(+0.00%) |
Dec 12, 2013 | 23.34 | 23.42 | 23.32 | 23.42 | 10,061 | -0.27(-1.14%) |
Dec 11, 2013 | 23.62 | 23.69 | 23.53 | 23.69 | 1,191 | +0.09(+0.38%) |
Dec 10, 2013 | 23.77 | 23.77 | 23.56 | 23.60 | 8,254 | -0.12(-0.51%) |
Dec 09, 2013 | 23.53 | 23.73 | 23.53 | 23.72 | 3,516 | +0.39(+1.67%) |
Dec 06, 2013 | 23.35 | 23.35 | 23.33 | 23.33 | 1,714 | -0.06(-0.26%) |
Dec 05, 2013 | 23.46 | 23.46 | 23.35 | 23.39 | 1,900 | -0.07(-0.32%) |
Dec 04, 2013 | 23.37 | 23.50 | 23.37 | 23.46 | 900 | +0.10(+0.41%) |
Dec 03, 2013 | 23.25 | 23.43 | 23.25 | 23.37 | 9,549 | +0.07(+0.28%) |
Dec 02, 2013 | 23.59 | 23.59 | 23.30 | 23.30 | 19,774 | -0.13(-0.53%) |
Nov 29, 2013 | 23.45 | 23.48 | 23.41 | 23.43 | 1,900 | +0.13(+0.56%) |
Nov 27, 2013 | 23.39 | 23.39 | 23.30 | 23.30 | 1,800 | -0.15(-0.64%) |
Nov 26, 2013 | 23.41 | 23.45 | 23.40 | 23.45 | 450 | -0.03(-0.13%) |
Nov 25, 2013 | 23.00 | 23.55 | 23.00 | 23.48 | 6,100 | -0.01(-0.04%) |
Nov 22, 2013 | 23.20 | 23.51 | 23.20 | 23.49 | 8,598 | +0.34(+1.47%) |
Nov 21, 2013 | 22.83 | 23.15 | 22.83 | 23.15 | 3,200 | +0.18(+0.77%) |
Nov 20, 2013 | 23.00 | 23.00 | 22.89 | 22.97 | 12,847 | +0.03(+0.13%) |
Nov 19, 2013 | 22.91 | 22.95 | 22.81 | 22.94 | 3,642 | -0.05(-0.20%) |
Nov 18, 2013 | 23.03 | 23.06 | 22.99 | 22.99 | 1,276 | +0.10(+0.44%) |
Nov 15, 2013 | 23.35 | 23.35 | 22.89 | 22.89 | 7,960 | -0.58(-2.48%) |
Nov 14, 2013 | 23.52 | 23.52 | 23.42 | 23.47 | 5,700 | +0.01(+0.05%) |
Nov 12, 2013 | 23.40 | 23.49 | 23.40 | 23.46 | 1,600 | +0.23(+0.99%) |
Nov 11, 2013 | 22.72 | 23.32 | 22.72 | 23.23 | 3,104 | +0.07(+0.30%) |
Nov 08, 2013 | 22.80 | 23.18 | 22.80 | 23.16 | 2,564 | +0.52(+2.30%) |
Nov 07, 2013 | 22.60 | 22.75 | 22.60 | 22.64 | 2,303 | -0.10(-0.44%) |
Nov 06, 2013 | 22.67 | 22.74 | 22.67 | 22.74 | 390 | +0.18(+0.80%) |
Nov 05, 2013 | 22.62 | 22.62 | 22.54 | 22.56 | 3,077 | -0.15(-0.66%) |
Nov 04, 2013 | 22.75 | 22.75 | 22.71 | 22.71 | 200 | +0.11(+0.49%) |
Nov 01, 2013 | 22.87 | 22.88 | 22.60 | 22.60 | 9,744 | -0.24(-1.05%) |
Oct 31, 2013 | 23.00 | 23.00 | 22.84 | 22.84 | 1,948 | -0.20(-0.87%) |
Oct 30, 2013 | 23.09 | 23.10 | 23.02 | 23.04 | 3,012 | +0.08(+0.35%) |
Oct 29, 2013 | 22.74 | 23.00 | 22.54 | 22.96 | 3,326 | +0.10(+0.44%) |
Oct 28, 2013 | 23.01 | 23.01 | 22.86 | 22.86 | 8,848 | -0.34(-1.47%) |
Oct 25, 2013 | 23.48 | 23.48 | 23.20 | 23.20 | 5,650 | -0.27(-1.15%) |
Oct 24, 2013 | 23.47 | 23.47 | 23.47 | 23.47 | 313 | +0.00(+0.00%) |
Oct 23, 2013 | 23.53 | 23.56 | 23.45 | 23.47 | 2,824 | +0.12(+0.51%) |
Oct 22, 2013 | 23.15 | 23.42 | 23.15 | 23.35 | 13,589 | -0.09(-0.38%) |
Oct 21, 2013 | 23.40 | 23.46 | 23.39 | 23.44 | 1,475 | +0.16(+0.69%) |
Oct 18, 2013 | 23.37 | 23.37 | 23.28 | 23.28 | 3,142 | -0.05(-0.21%) |
Oct 17, 2013 | 23.22 | 23.33 | 23.19 | 23.33 | 2,650 | +0.18(+0.77%) |
Oct 16, 2013 | 23.17 | 23.18 | 23.09 | 23.15 | 1,664 | +0.38(+1.67%) |
Oct 15, 2013 | 23.01 | 23.11 | 22.77 | 22.77 | 22,497 | -0.06(-0.26%) |
Oct 14, 2013 | 23.03 | 23.13 | 22.77 | 22.83 | 2,960 | -0.12(-0.52%) |
Oct 11, 2013 | 23.23 | 23.23 | 22.95 | 22.95 | 7,688 | -0.41(-1.76%) |
Oct 10, 2013 | 23.45 | 23.45 | 23.36 | 23.36 | 1,500 | +0.07(+0.30%) |
Oct 09, 2013 | 23.38 | 23.41 | 23.28 | 23.29 | 8,250 | -0.20(-0.85%) |
Oct 08, 2013 | 23.52 | 23.56 | 23.34 | 23.49 | 2,794 | -0.02(-0.07%) |
Oct 07, 2013 | 23.65 | 23.65 | 23.38 | 23.51 | 5,000 | +0.03(+0.12%) |
Oct 04, 2013 | 23.34 | 23.50 | 23.34 | 23.48 | 2,600 | +0.11(+0.46%) |
Oct 03, 2013 | 23.28 | 23.40 | 23.28 | 23.37 | 6,741 | +0.25(+1.08%) |
Oct 02, 2013 | 23.10 | 23.21 | 23.10 | 23.12 | 4,265 | +0.07(+0.32%) |
Oct 01, 2013 | 23.11 | 23.11 | 22.98 | 23.05 | 7,250 | -0.78(-3.28%) |
Sep 27, 2013 | 23.86 | 23.86 | 23.83 | 23.83 | 500 | +0.04(+0.18%) |
Sep 26, 2013 | 23.80 | 23.85 | 23.09 | 23.79 | 9,815 | -0.06(-0.27%) |
Sep 25, 2013 | 23.73 | 23.90 | 23.73 | 23.85 | 2,683 | +0.12(+0.51%) |
Sep 24, 2013 | 23.83 | 23.86 | 23.73 | 23.73 | 14,100 | +0.00(+0.00%) |
Sep 23, 2013 | 23.78 | 23.80 | 23.72 | 23.73 | 1,500 | -0.01(-0.05%) |
Sep 20, 2013 | 23.88 | 23.88 | 23.72 | 23.74 | 5,096 | -0.34(-1.41%) |
Sep 19, 2013 | 24.59 | 24.59 | 24.08 | 24.08 | 8,910 | -0.25(-1.03%) |
Sep 18, 2013 | 24.05 | 24.33 | 24.05 | 24.33 | 3,147 | +0.14(+0.58%) |
Sep 17, 2013 | 24.33 | 24.33 | 24.03 | 24.19 | 2,868 | +0.08(+0.33%) |
Sep 16, 2013 | 24.49 | 24.49 | 24.01 | 24.11 | 11,222 | -0.38(-1.55%) |
Sep 13, 2013 | 25.00 | 25.00 | 24.47 | 24.49 | 16,968 | -0.42(-1.69%) |
Sep 12, 2013 | 24.38 | 24.92 | 24.17 | 24.91 | 11,656 | +0.53(+2.18%) |
Sep 11, 2013 | 24.45 | 24.45 | 24.36 | 24.38 | 2,000 | +0.00(+0.00%) |
Sep 10, 2013 | 24.13 | 24.44 | 24.13 | 24.38 | 1,713 | +0.09(+0.37%) |
Sep 09, 2013 | 24.52 | 24.58 | 24.27 | 24.29 | 19,312 | -0.20(-0.82%) |
Sep 06, 2013 | 24.34 | 25.22 | 24.25 | 24.49 | 11,135 | -0.05(-0.20%) |
Sep 05, 2013 | 24.07 | 24.54 | 24.04 | 24.54 | 11,181 | +0.20(+0.82%) |
Sep 04, 2013 | 24.59 | 24.71 | 24.24 | 24.34 | 6,136 | -0.55(-2.20%) |
Sep 03, 2013 | 25.20 | 25.23 | 24.81 | 24.89 | 8,291 | +0.38(+1.55%) |
Aug 30, 2013 | 24.57 | 24.60 | 24.41 | 24.51 | 3,769 | -0.14(-0.57%) |
Aug 29, 2013 | 24.88 | 24.88 | 24.65 | 24.65 | 4,969 | -0.24(-0.96%) |
Aug 28, 2013 | 23.83 | 24.89 | 23.83 | 24.89 | 10,757 | +0.12(+0.46%) |
Aug 27, 2013 | 25.10 | 25.41 | 24.70 | 24.77 | 18,188 | -0.26(-1.02%) |
Aug 26, 2013 | 25.00 | 25.40 | 24.78 | 25.03 | 17,593 | +0.93(+3.86%) |
Aug 23, 2013 | 23.98 | 24.19 | 23.98 | 24.10 | 22,670 | +0.27(+1.11%) |
Aug 22, 2013 | 23.82 | 23.83 | 23.73 | 23.83 | 4,600 | +0.06(+0.25%) |
Aug 21, 2013 | 24.03 | 24.03 | 23.75 | 23.78 | 5,470 | +0.16(+0.66%) |
Aug 20, 2013 | 23.67 | 23.75 | 23.57 | 23.62 | 8,617 | -0.25(-1.05%) |
Aug 19, 2013 | 25.39 | 25.39 | 23.50 | 23.87 | 10,995 | +0.62(+2.67%) |
Aug 16, 2013 | 23.39 | 23.44 | 23.25 | 23.25 | 2,200 | -0.17(-0.73%) |
Aug 15, 2013 | 23.19 | 23.44 | 23.19 | 23.42 | 12,804 | +0.29(+1.24%) |
Aug 14, 2013 | 22.90 | 23.14 | 22.87 | 23.13 | 6,836 | +0.10(+0.45%) |
Aug 13, 2013 | 23.30 | 23.30 | 22.92 | 23.03 | 28,930 | +0.05(+0.20%) |
Aug 12, 2013 | 22.48 | 23.00 | 22.45 | 22.98 | 7,588 | +0.79(+3.54%) |
Aug 09, 2013 | 22.39 | 22.39 | 22.20 | 22.20 | 1,622 | -0.08(-0.35%) |
Aug 08, 2013 | 21.50 | 22.40 | 21.50 | 22.28 | 9,260 | +0.33(+1.52%) |
Aug 07, 2013 | 22.39 | 22.39 | 21.94 | 21.94 | 6,902 | +0.01(+0.06%) |
Aug 06, 2013 | 22.20 | 22.20 | 21.93 | 21.93 | 4,829 | -0.35(-1.57%) |
Aug 05, 2013 | 22.28 | 22.28 | 22.28 | 22.28 | 250 | +0.03(+0.13%) |
Aug 02, 2013 | 22.65 | 22.72 | 22.24 | 22.25 | 7,276 | -0.24(-1.06%) |
Aug 01, 2013 | 22.55 | 22.66 | 22.44 | 22.49 | 10,627 | -0.22(-0.99%) |
Jul 31, 2013 | 22.69 | 22.74 | 22.69 | 22.71 | 1,600 | +0.07(+0.33%) |
Jul 30, 2013 | 23.00 | 23.00 | 22.64 | 22.64 | 8,324 | -0.36(-1.57%) |
Jul 29, 2013 | 22.99 | 23.00 | 22.99 | 23.00 | 600 | -0.01(-0.04%) |
Jul 26, 2013 | 22.78 | 23.10 | 22.78 | 23.01 | 8,150 | -0.03(-0.13%) |
Jul 25, 2013 | 23.24 | 23.24 | 22.95 | 23.04 | 5,770 | -0.44(-1.87%) |
Jul 24, 2013 | 24.00 | 24.00 | 22.90 | 23.48 | 2,663 | -0.28(-1.18%) |
Jul 23, 2013 | 24.01 | 24.02 | 23.71 | 23.76 | 3,060 | -0.35(-1.45%) |
Jul 22, 2013 | 24.00 | 24.19 | 24.00 | 24.11 | 1,600 | +0.28(+1.17%) |
Jul 19, 2013 | 23.83 | 23.83 | 23.83 | 23.83 | 104 | -0.02(-0.08%) |
Jul 18, 2013 | 23.88 | 23.88 | 23.74 | 23.85 | 3,031 | -0.09(-0.38%) |
Jul 17, 2013 | 23.96 | 24.14 | 23.94 | 23.94 | 1,500 | -0.25(-1.03%) |
Jul 16, 2013 | 24.15 | 24.29 | 24.14 | 24.19 | 1,125 | +0.44(+1.85%) |
Jul 15, 2013 | 23.66 | 23.78 | 23.65 | 23.75 | 1,135 | +0.10(+0.43%) |
Jul 12, 2013 | 23.81 | 23.81 | 23.65 | 23.65 | 2,112 | -0.60(-2.48%) |
Jul 11, 2013 | 23.63 | 24.25 | 23.63 | 24.25 | 12,664 | +0.04(+0.17%) |
Jul 10, 2013 | 24.89 | 24.89 | 24.14 | 24.21 | 1,800 | +0.08(+0.33%) |
Jul 09, 2013 | 23.89 | 24.13 | 23.66 | 24.13 | 6,285 | +0.47(+1.99%) |
Jul 08, 2013 | 23.68 | 23.68 | 23.66 | 23.66 | 200 | +0.18(+0.76%) |
Jul 05, 2013 | 23.52 | 23.52 | 23.48 | 23.48 | 300 | -0.17(-0.71%) |
Jul 03, 2013 | 23.04 | 23.65 | 23.04 | 23.65 | 513 | +0.08(+0.34%) |
Jul 02, 2013 | 23.14 | 23.66 | 23.14 | 23.57 | 5,437 | -0.02(-0.07%) |
Jul 01, 2013 | 23.65 | 23.65 | 23.36 | 23.59 | 1,350 | +0.03(+0.15%) |
Jun 28, 2013 | 24.07 | 24.07 | 23.54 | 23.55 | 9,657 | -0.57(-2.36%) |
Jun 26, 2013 | 23.80 | 24.12 | 23.80 | 24.12 | 800 | -0.11(-0.45%) |
Jun 25, 2013 | 23.45 | 24.24 | 23.45 | 24.23 | 12,320 | +0.63(+2.67%) |
Jun 24, 2013 | 23.83 | 24.10 | 22.55 | 23.60 | 12,204 | -0.42(-1.75%) |
Jun 21, 2013 | 23.96 | 24.20 | 23.96 | 24.02 | 1,400 | -0.29(-1.19%) |
Jun 20, 2013 | 24.37 | 24.46 | 24.31 | 24.31 | 2,800 | -0.41(-1.66%) |
Jun 19, 2013 | 24.53 | 24.93 | 24.43 | 24.72 | 8,371 | +0.19(+0.77%) |
Jun 18, 2013 | 24.54 | 24.59 | 24.44 | 24.53 | 6,359 | +0.04(+0.16%) |
Jun 17, 2013 | 24.39 | 24.51 | 23.86 | 24.49 | 21,666 | -0.20(-0.81%) |
Jun 14, 2013 | 24.84 | 24.84 | 24.58 | 24.69 | 2,301 | -0.15(-0.60%) |
Jun 13, 2013 | 24.70 | 24.84 | 24.47 | 24.84 | 10,188 | -0.09(-0.36%) |
Jun 12, 2013 | 25.23 | 25.23 | 24.57 | 24.93 | 19,302 | -0.30(-1.17%) |
Jun 11, 2013 | 25.09 | 25.23 | 25.00 | 25.23 | 11,258 | +0.11(+0.42%) |
Jun 10, 2013 | 25.08 | 25.23 | 24.86 | 25.12 | 10,010 | -0.11(-0.44%) |
Jun 07, 2013 | 24.94 | 25.25 | 24.90 | 25.23 | 16,846 | +0.48(+1.94%) |
Jun 06, 2013 | 24.72 | 24.77 | 24.52 | 24.75 | 12,158 | +0.03(+0.12%) |
Jun 05, 2013 | 24.61 | 25.01 | 24.61 | 24.72 | 23,274 | -0.41(-1.62%) |
Jun 04, 2013 | 24.91 | 25.34 | 24.86 | 25.13 | 12,621 | -0.26(-1.03%) |
Jun 03, 2013 | 25.20 | 25.40 | 25.10 | 25.39 | 17,017 | +0.62(+2.50%) |
May 31, 2013 | 24.90 | 25.06 | 24.77 | 24.77 | 19,260 | +0.13(+0.53%) |
May 30, 2013 | 24.85 | 24.85 | 24.40 | 24.64 | 8,275 | -0.04(-0.14%) |
May 29, 2013 | 24.69 | 24.79 | 24.39 | 24.68 | 21,588 | +0.13(+0.51%) |
May 28, 2013 | 24.06 | 24.56 | 24.06 | 24.55 | 20,385 | +0.61(+2.55%) |
May 24, 2013 | 23.94 | 23.95 | 23.89 | 23.94 | 3,340 | +0.11(+0.46%) |
May 23, 2013 | 24.03 | 24.03 | 23.40 | 23.83 | 11,655 | -0.01(-0.04%) |
May 22, 2013 | 23.24 | 23.84 | 23.24 | 23.84 | 8,155 | +0.51(+2.17%) |
May 21, 2013 | 23.38 | 23.57 | 23.33 | 23.33 | 9,782 | -0.25(-1.04%) |
May 20, 2013 | 23.41 | 23.60 | 23.27 | 23.58 | 20,358 | +0.00(+0.00%) |
May 17, 2013 | 23.50 | 23.62 | 23.28 | 23.58 | 8,979 | +0.07(+0.30%) |
May 16, 2013 | 23.48 | 23.61 | 23.28 | 23.51 | 18,653 | +0.31(+1.34%) |
May 15, 2013 | 23.63 | 23.63 | 23.20 | 23.20 | 2,647 | -0.12(-0.52%) |
May 13, 2013 | 23.50 | 23.60 | 23.19 | 23.32 | 4,871 | +0.20(+0.87%) |
May 10, 2013 | 23.63 | 23.63 | 23.10 | 23.12 | 7,484 | -0.30(-1.28%) |
May 09, 2013 | 23.22 | 23.59 | 22.81 | 23.42 | 12,475 | +0.21(+0.90%) |
May 08, 2013 | 23.00 | 23.30 | 23.00 | 23.21 | 2,925 | +0.03(+0.13%) |
May 07, 2013 | 23.23 | 23.37 | 23.01 | 23.18 | 10,215 | +0.15(+0.66%) |
May 06, 2013 | 23.20 | 23.23 | 23.00 | 23.03 | 10,853 | -0.44(-1.87%) |
May 03, 2013 | 23.23 | 23.47 | 23.23 | 23.47 | 2,881 | +0.46(+1.99%) |
May 02, 2013 | 23.09 | 23.09 | 23.01 | 23.01 | 1,509 | -0.08(-0.34%) |
May 01, 2013 | 23.91 | 23.91 | 22.98 | 23.09 | 12,759 | -0.42(-1.79%) |
Apr 30, 2013 | 23.15 | 24.20 | 23.10 | 23.51 | 14,055 | -0.06(-0.25%) |
Apr 29, 2013 | 23.80 | 23.80 | 23.10 | 23.57 | 15,192 | +0.37(+1.59%) |
Apr 26, 2013 | 23.80 | 23.20 | 23.09 | 23.20 | 15,600 | +0.11(+0.48%) |
Apr 25, 2013 | 22.51 | 23.09 | 22.51 | 23.09 | 7,725 | +0.49(+2.17%) |
Apr 24, 2013 | 22.71 | 22.75 | 22.51 | 22.60 | 7,180 | -0.21(-0.92%) |
Apr 23, 2013 | 22.26 | 23.03 | 22.26 | 22.81 | 2,679 | -0.17(-0.74%) |
Apr 22, 2013 | 22.51 | 23.02 | 22.51 | 22.98 | 2,585 | -0.15(-0.65%) |
Apr 19, 2013 | 23.25 | 23.25 | 23.13 | 23.13 | 500 | -0.25(-1.07%) |
Apr 18, 2013 | 23.50 | 23.50 | 23.31 | 23.38 | 5,800 | +0.13(+0.56%) |
Apr 17, 2013 | 23.29 | 23.30 | 22.99 | 23.25 | 7,950 | -0.02(-0.09%) |
Apr 16, 2013 | 22.73 | 23.27 | 22.32 | 23.27 | 2,547 | +0.20(+0.87%) |
Apr 15, 2013 | 22.61 | 24.06 | 22.61 | 23.07 | 1,640 | -0.37(-1.58%) |
Apr 12, 2013 | 23.06 | 23.48 | 23.06 | 23.44 | 6,534 | +0.25(+1.08%) |
Apr 11, 2013 | 22.67 | 23.35 | 22.67 | 23.19 | 3,728 | -0.10(-0.41%) |
Apr 10, 2013 | 23.29 | 23.29 | 23.29 | 23.29 | 100 | -0.06(-0.27%) |
Apr 09, 2013 | 22.42 | 23.36 | 22.42 | 23.35 | 4,253 | +0.50(+2.19%) |
Apr 08, 2013 | 23.20 | 23.22 | 22.80 | 22.85 | 9,871 | -0.25(-1.08%) |
Apr 05, 2013 | 23.11 | 23.15 | 23.10 | 23.10 | 2,400 | -0.05(-0.22%) |
Apr 04, 2013 | 23.01 | 23.15 | 22.10 | 23.15 | 21,830 | -0.05(-0.22%) |
Apr 03, 2013 | 23.56 | 23.62 | 23.03 | 23.20 | 9,962 | -0.42(-1.78%) |
Apr 02, 2013 | 23.16 | 23.71 | 23.16 | 23.62 | 19,259 | +0.51(+2.21%) |