Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.77 | 23.98 | 23.70 | 23.89 | 2,303,306 | +0.01(+0.03%) |
Apr 29, 2014 | 23.78 | 23.99 | 23.69 | 23.88 | 2,545,039 | +0.21(+0.91%) |
Apr 28, 2014 | 23.98 | 24.10 | 23.54 | 23.66 | 2,207,560 | -0.29(-1.21%) |
Apr 25, 2014 | 24.01 | 24.21 | 23.88 | 23.95 | 2,357,078 | -0.13(-0.55%) |
Apr 24, 2014 | 24.79 | 24.79 | 24.03 | 24.08 | 2,906,303 | -0.53(-2.15%) |
Apr 23, 2014 | 24.53 | 24.64 | 24.31 | 24.61 | 2,007,848 | +0.15(+0.61%) |
Apr 22, 2014 | 23.46 | 24.63 | 23.42 | 24.46 | 4,554,083 | -0.50(-2.02%) |
Apr 21, 2014 | 24.98 | 25.07 | 24.66 | 24.97 | 2,906,181 | +0.01(+0.03%) |
Apr 17, 2014 | 24.66 | 24.96 | 24.96 | 24.96 | 4,246,738 | +0.28(+1.14%) |
Apr 16, 2014 | 24.55 | 24.69 | 24.21 | 24.68 | 2,470,070 | +0.25(+1.01%) |
Apr 15, 2014 | 24.18 | 24.62 | 23.89 | 24.43 | 3,289,120 | +0.25(+1.02%) |
Apr 14, 2014 | 24.49 | 24.71 | 23.87 | 24.18 | 2,932,092 | +0.04(+0.17%) |
Apr 11, 2014 | 24.19 | 24.40 | 23.89 | 24.14 | 3,508,086 | -0.29(-1.18%) |
Apr 10, 2014 | 25.33 | 25.37 | 24.41 | 24.43 | 3,424,176 | -0.92(-3.62%) |
Apr 09, 2014 | 25.32 | 25.41 | 25.18 | 25.35 | 2,159,240 | +0.12(+0.46%) |
Apr 08, 2014 | 25.33 | 25.53 | 25.08 | 25.23 | 3,007,265 | -0.17(-0.65%) |
Apr 07, 2014 | 25.88 | 26.00 | 25.14 | 25.40 | 3,868,923 | -0.51(-1.98%) |
Apr 04, 2014 | 26.21 | 26.32 | 25.85 | 25.91 | 3,479,889 | -0.22(-0.85%) |
Apr 03, 2014 | 26.27 | 26.27 | 25.88 | 26.13 | 1,906,362 | -0.04(-0.16%) |
Apr 02, 2014 | 25.83 | 26.22 | 25.65 | 26.17 | 5,242,007 | +0.39(+1.51%) |
Apr 01, 2014 | 25.67 | 25.88 | 25.53 | 25.78 | 4,376,138 | +0.20(+0.77%) |
Mar 31, 2014 | 25.14 | 25.68 | 25.14 | 25.59 | 3,252,433 | +0.57(+2.28%) |
Mar 28, 2014 | 24.74 | 25.21 | 24.63 | 25.02 | 2,322,277 | +0.38(+1.54%) |
Mar 27, 2014 | 25.10 | 25.10 | 24.27 | 24.64 | 7,306,130 | -0.31(-1.23%) |
Mar 26, 2014 | 25.40 | 25.40 | 24.93 | 24.94 | 5,782,571 | -0.33(-1.31%) |
Mar 25, 2014 | 25.11 | 25.52 | 24.91 | 25.27 | 5,304,694 | +0.24(+0.96%) |
Mar 24, 2014 | 25.62 | 26.02 | 24.88 | 25.03 | 9,044,122 | -0.77(-2.98%) |
Mar 21, 2014 | 26.88 | 26.88 | 25.50 | 25.80 | 18,986,540 | -1.45(-5.30%) |
Mar 20, 2014 | 26.30 | 27.52 | 26.18 | 27.25 | 6,622,813 | +0.84(+3.19%) |
Mar 19, 2014 | 25.92 | 26.70 | 25.78 | 26.40 | 3,747,195 | +0.45(+1.72%) |
Mar 18, 2014 | 25.90 | 26.08 | 25.81 | 25.96 | 1,404,479 | +0.02(+0.06%) |
Mar 17, 2014 | 26.17 | 26.17 | 25.82 | 25.94 | 1,585,567 | +0.05(+0.19%) |
Mar 14, 2014 | 25.82 | 26.09 | 25.75 | 25.89 | 1,247,117 | -0.02(-0.10%) |
Mar 13, 2014 | 26.07 | 26.28 | 25.79 | 25.92 | 1,883,264 | -0.06(-0.22%) |
Mar 12, 2014 | 25.93 | 26.02 | 25.70 | 25.97 | 1,793,428 | -0.02(-0.06%) |
Mar 11, 2014 | 26.03 | 26.12 | 25.72 | 25.99 | 1,950,344 | -0.04(-0.16%) |
Mar 10, 2014 | 26.00 | 26.16 | 25.93 | 26.03 | 2,688,502 | -0.04(-0.16%) |
Mar 07, 2014 | 26.19 | 26.45 | 26.05 | 26.07 | 2,386,566 | +0.10(+0.38%) |
Mar 06, 2014 | 25.93 | 26.15 | 25.79 | 25.97 | 1,321,223 | +0.11(+0.42%) |
Mar 05, 2014 | 25.87 | 26.00 | 25.70 | 25.87 | 1,727,534 | -0.07(-0.29%) |
Mar 04, 2014 | 25.77 | 26.12 | 25.55 | 25.94 | 1,690,259 | +0.40(+1.58%) |
Mar 03, 2014 | 25.51 | 25.65 | 25.35 | 25.54 | 1,985,683 | -0.23(-0.90%) |
Feb 28, 2014 | 25.49 | 25.94 | 25.22 | 25.77 | 3,302,514 | +0.34(+1.33%) |
Feb 27, 2014 | 25.17 | 25.44 | 25.04 | 25.43 | 1,498,189 | +0.21(+0.85%) |
Feb 26, 2014 | 24.98 | 25.31 | 24.92 | 25.21 | 2,142,205 | +0.22(+0.89%) |
Feb 25, 2014 | 25.05 | 25.06 | 24.74 | 24.99 | 1,401,364 | -0.02(-0.10%) |
Feb 24, 2014 | 24.74 | 25.24 | 24.70 | 25.02 | 2,454,505 | +0.31(+1.27%) |
Feb 21, 2014 | 24.64 | 24.88 | 24.56 | 24.70 | 2,854,279 | +0.07(+0.27%) |
Feb 20, 2014 | 24.91 | 24.95 | 24.54 | 24.64 | 2,730,611 | -0.24(-0.96%) |
Feb 19, 2014 | 25.47 | 25.49 | 24.83 | 24.88 | 3,142,730 | -0.66(-2.59%) |
Feb 18, 2014 | 25.60 | 25.80 | 25.45 | 25.54 | 2,267,142 | +0.02(+0.07%) |
Feb 14, 2014 | 25.35 | 25.52 | 25.52 | 25.52 | 2,917,165 | +0.47(+1.88%) |
Feb 13, 2014 | 24.70 | 25.12 | 24.45 | 25.05 | 2,750,215 | +0.19(+0.76%) |
Feb 12, 2014 | 24.73 | 25.18 | 24.67 | 24.86 | 2,745,780 | +0.15(+0.60%) |
Feb 11, 2014 | 24.39 | 24.75 | 24.18 | 24.71 | 1,896,963 | +0.30(+1.22%) |
Feb 10, 2014 | 24.45 | 24.48 | 24.08 | 24.41 | 2,538,439 | +0.52(+2.18%) |
Feb 07, 2014 | 24.12 | 24.34 | 23.80 | 23.89 | 2,461,602 | -0.09(-0.38%) |
Feb 06, 2014 | 23.74 | 24.06 | 23.63 | 23.98 | 1,542,534 | +0.26(+1.08%) |
Feb 05, 2014 | 23.95 | 23.97 | 23.41 | 23.73 | 4,184,563 | +0.12(+0.52%) |
Feb 04, 2014 | 23.13 | 23.92 | 23.10 | 23.60 | 3,670,280 | +0.55(+2.40%) |
Feb 03, 2014 | 23.61 | 23.79 | 22.98 | 23.05 | 3,319,218 | -0.69(-2.92%) |
Jan 31, 2014 | 23.95 | 24.11 | 23.72 | 23.74 | 2,873,208 | -0.50(-2.04%) |
Jan 30, 2014 | 24.26 | 24.34 | 23.98 | 24.24 | 1,964,103 | +0.14(+0.58%) |
Jan 29, 2014 | 24.25 | 24.43 | 24.06 | 24.10 | 3,771,258 | -0.48(-1.95%) |
Jan 28, 2014 | 24.30 | 24.83 | 24.30 | 24.58 | 4,333,735 | -0.14(-0.57%) |
Jan 27, 2014 | 25.09 | 25.22 | 24.61 | 24.72 | 3,787,304 | -0.25(-0.99%) |
Jan 24, 2014 | 25.57 | 25.66 | 24.96 | 24.97 | 3,046,482 | -0.77(-2.98%) |
Jan 23, 2014 | 26.09 | 26.28 | 25.50 | 25.74 | 3,493,678 | -0.51(-1.95%) |
Jan 22, 2014 | 26.23 | 26.67 | 26.06 | 26.25 | 4,725,193 | +0.26(+0.98%) |
Jan 21, 2014 | 25.11 | 26.27 | 25.07 | 25.99 | 6,590,220 | +1.08(+4.34%) |
Jan 17, 2014 | 24.70 | 24.91 | 24.91 | 24.91 | 1,803,598 | +0.28(+1.14%) |
Jan 16, 2014 | 24.84 | 24.84 | 24.50 | 24.63 | 1,370,904 | -0.30(-1.19%) |
Jan 15, 2014 | 24.50 | 24.96 | 24.50 | 24.93 | 2,392,812 | +0.42(+1.72%) |
Jan 14, 2014 | 24.55 | 24.61 | 24.22 | 24.50 | 2,111,019 | +0.02(+0.07%) |
Jan 13, 2014 | 24.69 | 24.80 | 24.38 | 24.49 | 1,879,401 | -0.34(-1.36%) |
Jan 10, 2014 | 24.89 | 24.92 | 24.64 | 24.83 | 1,909,259 | -0.13(-0.53%) |
Jan 09, 2014 | 24.90 | 25.15 | 24.80 | 24.96 | 2,180,204 | +0.18(+0.73%) |
Jan 08, 2014 | 24.53 | 24.78 | 24.44 | 24.78 | 2,488,055 | +0.21(+0.87%) |
Jan 07, 2014 | 24.68 | 24.76 | 24.42 | 24.56 | 1,626,300 | +0.07(+0.30%) |
Jan 06, 2014 | 24.74 | 24.88 | 24.43 | 24.49 | 2,407,099 | -0.17(-0.70%) |
Jan 03, 2014 | 24.56 | 24.70 | 24.09 | 24.66 | 1,359,058 | +0.17(+0.71%) |
Jan 02, 2014 | 24.69 | 24.76 | 24.46 | 24.49 | 1,642,046 | -0.26(-1.03%) |
Dec 31, 2013 | 24.72 | 24.74 | 24.74 | 24.74 | 1,304,509 | +0.09(+0.37%) |
Dec 30, 2013 | 24.68 | 24.75 | 24.55 | 24.65 | 1,082,213 | +0.05(+0.20%) |
Dec 27, 2013 | 24.55 | 24.77 | 24.48 | 24.60 | 978,722 | -0.04(-0.17%) |
Dec 26, 2013 | 24.67 | 24.73 | 24.40 | 24.64 | 1,076,420 | +0.00(+0.00%) |
Dec 24, 2013 | 24.60 | 24.73 | 24.50 | 24.64 | 813,884 | +0.10(+0.40%) |
Dec 23, 2013 | 24.25 | 24.60 | 24.14 | 24.55 | 1,740,536 | +0.41(+1.71%) |
Dec 20, 2013 | 24.28 | 24.50 | 24.05 | 24.13 | 4,298,786 | +0.00(+0.00%) |
Dec 19, 2013 | 23.51 | 24.19 | 23.51 | 24.13 | 3,210,247 | +0.33(+1.39%) |
Dec 18, 2013 | 23.25 | 23.89 | 23.09 | 23.80 | 5,947,089 | +0.62(+2.67%) |
Dec 17, 2013 | 23.36 | 23.49 | 23.06 | 23.18 | 3,309,003 | -0.40(-1.72%) |
Dec 16, 2013 | 23.45 | 23.68 | 23.11 | 23.59 | 6,296,339 | +0.07(+0.32%) |
Dec 13, 2013 | 23.80 | 24.00 | 23.48 | 23.51 | 1,841,087 | -0.26(-1.08%) |
Dec 12, 2013 | 23.50 | 24.08 | 23.39 | 23.77 | 2,893,227 | +0.21(+0.91%) |
Dec 11, 2013 | 24.11 | 24.25 | 23.51 | 23.55 | 2,669,234 | -0.64(-2.66%) |
Dec 10, 2013 | 24.33 | 24.78 | 24.15 | 24.20 | 3,275,165 | -0.31(-1.25%) |
Dec 09, 2013 | 24.57 | 24.75 | 24.45 | 24.50 | 2,481,552 | -0.05(-0.20%) |
Dec 06, 2013 | 24.42 | 24.59 | 24.27 | 24.55 | 0 | +0.47(+1.95%) |
Dec 05, 2013 | 24.08 | 24.36 | 23.94 | 24.08 | 0 | -0.08(-0.34%) |
Dec 04, 2013 | 23.81 | 24.34 | 23.73 | 24.17 | 0 | +0.31(+1.32%) |
Dec 03, 2013 | 24.00 | 24.15 | 23.65 | 23.85 | 1,973,462 | -0.26(-1.10%) |
Dec 02, 2013 | 24.23 | 24.69 | 24.08 | 24.12 | 2,401,298 | -0.11(-0.44%) |
Nov 29, 2013 | 24.41 | 24.44 | 24.19 | 24.22 | 0 | -0.13(-0.54%) |
Nov 27, 2013 | 24.10 | 24.44 | 24.04 | 24.36 | 0 | +0.29(+1.20%) |
Nov 26, 2013 | 24.33 | 24.54 | 23.97 | 24.07 | 0 | -0.26(-1.05%) |
Nov 25, 2013 | 24.42 | 24.55 | 24.25 | 24.32 | 1,213,082 | +0.05(+0.20%) |
Nov 22, 2013 | 24.09 | 24.27 | 23.81 | 24.27 | 0 | +0.26(+1.07%) |
Nov 21, 2013 | 23.54 | 24.13 | 23.38 | 24.02 | 1,986,646 | +0.67(+2.87%) |
Nov 20, 2013 | 23.31 | 23.59 | 23.17 | 23.35 | 2,989,215 | +0.05(+0.21%) |
Nov 19, 2013 | 23.26 | 23.64 | 22.80 | 23.30 | 3,372,655 | -0.55(-2.29%) |
Nov 18, 2013 | 24.20 | 24.36 | 23.79 | 23.84 | 1,566,623 | -0.27(-1.13%) |
Nov 15, 2013 | 24.31 | 24.34 | 23.88 | 24.12 | 0 | +0.07(+0.28%) |
Nov 14, 2013 | 24.07 | 24.12 | 23.73 | 24.05 | 1,573,124 | +0.11(+0.44%) |
Nov 13, 2013 | 23.74 | 23.94 | 23.55 | 23.94 | 1,789,794 | +0.08(+0.35%) |
Nov 12, 2013 | 24.04 | 24.18 | 23.74 | 23.86 | 1,297,473 | -0.26(-1.10%) |
Nov 11, 2013 | 24.54 | 24.68 | 24.03 | 24.12 | 2,274,269 | -0.36(-1.45%) |
Nov 08, 2013 | 23.23 | 24.50 | 23.18 | 24.48 | 0 | +1.16(+4.96%) |
Nov 07, 2013 | 23.85 | 24.07 | 23.31 | 23.32 | 2,766,959 | -0.51(-2.13%) |
Nov 06, 2013 | 23.70 | 23.88 | 23.59 | 23.83 | 1,856,572 | +0.14(+0.58%) |
Nov 05, 2013 | 23.32 | 23.71 | 23.30 | 23.70 | 2,927,823 | +0.24(+1.02%) |
Nov 04, 2013 | 23.52 | 23.65 | 23.43 | 23.46 | 1,588,400 | -0.02(-0.07%) |
Nov 01, 2013 | 23.51 | 23.68 | 23.40 | 23.47 | 0 | +0.02(+0.09%) |
Oct 31, 2013 | 23.43 | 23.60 | 23.32 | 23.45 | 2,177,571 | -0.03(-0.12%) |
Oct 30, 2013 | 23.48 | 23.65 | 23.46 | 23.48 | 1,885,306 | -0.01(-0.03%) |
Oct 29, 2013 | 23.72 | 23.73 | 23.34 | 23.49 | 2,533,512 | -0.12(-0.52%) |
Oct 28, 2013 | 23.54 | 23.72 | 23.39 | 23.61 | 2,367,178 | +0.07(+0.28%) |
Oct 25, 2013 | 23.56 | 23.77 | 23.47 | 23.55 | 0 | +0.03(+0.14%) |
Oct 24, 2013 | 23.29 | 23.55 | 23.13 | 23.51 | 3,181,127 | +0.28(+1.21%) |
Oct 23, 2013 | 22.84 | 23.24 | 22.73 | 23.23 | 5,198,328 | +0.21(+0.93%) |
Oct 22, 2013 | 23.21 | 23.55 | 22.60 | 23.02 | 12,675,464 | -1.64(-6.66%) |
Oct 21, 2013 | 24.81 | 24.83 | 24.52 | 24.66 | 3,066,162 | -0.04(-0.17%) |
Oct 18, 2013 | 24.31 | 24.82 | 23.97 | 24.70 | 3,064,747 | +0.53(+2.19%) |
Oct 17, 2013 | 23.77 | 24.27 | 23.66 | 24.17 | 2,086,665 | +0.21(+0.86%) |
Oct 16, 2013 | 23.61 | 24.11 | 23.49 | 23.97 | 1,997,170 | +0.47(+2.00%) |
Oct 15, 2013 | 23.47 | 23.78 | 23.29 | 23.50 | 3,240,661 | -0.07(-0.32%) |
Oct 14, 2013 | 23.17 | 23.64 | 22.84 | 23.57 | 1,763,872 | +0.18(+0.78%) |
Oct 11, 2013 | 22.78 | 23.49 | 22.65 | 23.39 | 0 | +0.30(+1.29%) |
Oct 10, 2013 | 22.38 | 23.11 | 22.38 | 23.09 | 3,406,685 | +0.88(+3.98%) |
Oct 09, 2013 | 22.29 | 22.46 | 22.21 | 22.21 | 1,924,084 | -0.07(-0.33%) |
Oct 08, 2013 | 22.35 | 22.57 | 22.26 | 22.28 | 1,783,460 | -0.11(-0.48%) |
Oct 07, 2013 | 22.51 | 22.66 | 22.39 | 22.39 | 1,357,039 | -0.60(-2.62%) |
Oct 04, 2013 | 22.39 | 23.00 | 22.32 | 22.99 | 0 | +0.63(+2.81%) |
Oct 03, 2013 | 22.41 | 22.61 | 22.29 | 22.37 | 2,341,750 | -0.17(-0.77%) |
Oct 02, 2013 | 22.86 | 22.92 | 22.51 | 22.54 | 2,327,161 | -0.55(-2.40%) |
Oct 01, 2013 | 22.66 | 23.13 | 22.54 | 23.09 | 2,055,735 | +0.45(+1.97%) |
Sep 30, 2013 | 22.30 | 22.73 | 22.13 | 22.65 | 1,526,142 | +0.07(+0.33%) |
Sep 27, 2013 | 22.32 | 22.66 | 22.30 | 22.57 | 0 | +0.06(+0.26%) |
Sep 26, 2013 | 22.81 | 23.18 | 22.41 | 22.51 | 2,358,250 | -0.29(-1.27%) |
Sep 25, 2013 | 22.89 | 22.96 | 22.52 | 22.80 | 2,101,489 | +0.00(+0.00%) |
Sep 24, 2013 | 22.80 | 23.03 | 22.61 | 22.80 | 3,179,979 | -0.01(-0.04%) |
Sep 23, 2013 | 23.15 | 23.17 | 22.45 | 22.81 | 2,744,861 | -0.29(-1.25%) |
Sep 20, 2013 | 23.11 | 23.35 | 23.06 | 23.10 | 0 | +0.01(+0.04%) |
Sep 19, 2013 | 23.74 | 23.81 | 22.60 | 23.09 | 6,150,788 | -0.65(-2.75%) |
Sep 18, 2013 | 24.35 | 24.36 | 23.45 | 23.74 | 3,678,777 | -0.56(-2.31%) |
Sep 17, 2013 | 24.27 | 24.34 | 24.04 | 24.31 | 0 | +0.12(+0.48%) |
Sep 16, 2013 | 24.21 | 24.23 | 24.02 | 24.19 | 1,229,112 | +0.25(+1.03%) |
Sep 13, 2013 | 23.89 | 23.95 | 23.53 | 23.94 | 0 | +0.03(+0.14%) |
Sep 12, 2013 | 24.02 | 24.12 | 23.78 | 23.91 | 1,099,618 | -0.11(-0.45%) |
Sep 11, 2013 | 24.09 | 24.22 | 23.88 | 24.02 | 1,032,063 | -0.11(-0.45%) |
Sep 10, 2013 | 24.12 | 24.17 | 23.94 | 24.12 | 1,755,084 | +0.18(+0.76%) |
Sep 09, 2013 | 23.72 | 23.98 | 23.38 | 23.94 | 1,931,629 | +0.26(+1.12%) |
Sep 06, 2013 | 23.95 | 24.17 | 23.12 | 23.68 | 0 | -0.21(-0.90%) |
Sep 05, 2013 | 23.42 | 23.95 | 23.41 | 23.89 | 2,327,583 | +0.43(+1.83%) |
Sep 04, 2013 | 23.36 | 23.75 | 23.36 | 23.46 | 1,241,201 | +0.05(+0.21%) |
Sep 03, 2013 | 23.67 | 23.79 | 23.21 | 23.41 | 2,719,582 | +0.31(+1.36%) |
Aug 30, 2013 | 23.44 | 23.46 | 23.00 | 23.10 | 0 | -0.31(-1.34%) |
Aug 29, 2013 | 23.20 | 23.63 | 23.13 | 23.41 | 1,094,469 | +0.16(+0.67%) |
Aug 28, 2013 | 23.08 | 23.36 | 22.93 | 23.26 | 1,874,612 | +0.20(+0.86%) |
Aug 27, 2013 | 23.79 | 23.85 | 23.00 | 23.06 | 2,210,580 | -1.07(-4.42%) |
Aug 26, 2013 | 24.33 | 24.45 | 24.11 | 24.12 | 1,197,259 | -0.21(-0.88%) |
Aug 23, 2013 | 24.68 | 24.68 | 24.12 | 24.34 | 0 | -0.12(-0.47%) |
Aug 22, 2013 | 24.14 | 24.69 | 24.14 | 24.45 | 0 | +0.32(+1.33%) |
Aug 21, 2013 | 24.31 | 24.45 | 23.99 | 24.13 | 2,036,091 | -0.26(-1.08%) |
Aug 20, 2013 | 23.70 | 24.57 | 23.70 | 24.40 | 2,782,015 | +0.69(+2.89%) |
Aug 19, 2013 | 23.70 | 23.89 | 23.63 | 23.71 | 1,687,201 | -0.12(-0.52%) |
Aug 16, 2013 | 23.72 | 24.17 | 23.60 | 23.84 | 0 | +0.12(+0.49%) |
Aug 15, 2013 | 23.93 | 24.02 | 23.67 | 23.72 | 1,802,921 | -0.40(-1.68%) |
Aug 14, 2013 | 24.08 | 24.21 | 24.04 | 24.12 | 1,506,540 | +0.05(+0.21%) |
Aug 13, 2013 | 24.55 | 24.55 | 23.91 | 24.08 | 5,120,292 | -0.38(-1.55%) |
Aug 12, 2013 | 24.22 | 24.45 | 24.17 | 24.45 | 1,444,926 | +0.10(+0.41%) |
Aug 09, 2013 | 24.30 | 24.56 | 24.11 | 24.36 | 1,627,704 | -0.02(-0.10%) |
Aug 08, 2013 | 24.17 | 24.55 | 24.01 | 24.38 | 2,456,456 | +0.39(+1.62%) |
Aug 07, 2013 | 24.17 | 24.28 | 23.86 | 23.99 | 2,296,302 | -0.27(-1.12%) |
Aug 06, 2013 | 24.59 | 24.74 | 24.17 | 24.27 | 2,308,319 | -0.45(-1.80%) |
Aug 05, 2013 | 24.90 | 24.93 | 24.62 | 24.71 | 1,192,882 | -0.19(-0.76%) |
Aug 02, 2013 | 24.81 | 24.97 | 24.53 | 24.90 | 2,522,080 | +0.00(+0.00%) |
Aug 01, 2013 | 24.70 | 25.10 | 24.65 | 24.90 | 2,444,855 | +0.42(+1.72%) |
Jul 31, 2013 | 24.24 | 24.82 | 24.24 | 24.48 | 0 | +0.31(+1.30%) |
Jul 30, 2013 | 24.22 | 24.42 | 24.06 | 24.17 | 1,441,096 | +0.05(+0.21%) |
Jul 29, 2013 | 24.32 | 24.46 | 23.97 | 24.12 | 0 | -0.29(-1.18%) |
Jul 26, 2013 | 24.34 | 24.69 | 24.19 | 24.41 | 0 | -0.12(-0.51%) |
Jul 25, 2013 | 24.66 | 25.02 | 24.43 | 24.53 | 0 | -0.30(-1.20%) |
Jul 24, 2013 | 24.90 | 25.14 | 24.69 | 24.83 | 0 | +0.13(+0.54%) |
Jul 23, 2013 | 24.71 | 25.17 | 24.33 | 24.69 | 0 | -0.78(-3.05%) |
Jul 22, 2013 | 25.31 | 25.56 | 25.23 | 25.47 | 0 | +0.24(+0.95%) |
Jul 19, 2013 | 25.08 | 25.27 | 24.68 | 25.23 | 2,346,141 | +0.19(+0.76%) |
Jul 18, 2013 | 24.45 | 25.07 | 24.41 | 25.04 | 3,122,425 | +0.63(+2.57%) |
Jul 17, 2013 | 24.55 | 24.72 | 24.29 | 24.41 | 1,493,237 | -0.01(-0.03%) |
Jul 16, 2013 | 25.06 | 25.07 | 24.08 | 24.42 | 2,434,280 | -0.62(-2.47%) |
Jul 15, 2013 | 24.99 | 25.06 | 24.69 | 25.04 | 1,565,305 | +0.29(+1.17%) |
Jul 12, 2013 | 24.36 | 24.81 | 24.23 | 24.75 | 0 | +0.52(+2.15%) |
Jul 11, 2013 | 24.76 | 24.84 | 24.03 | 24.23 | 4,284,102 | -0.41(-1.68%) |
Jul 10, 2013 | 25.17 | 25.21 | 24.48 | 24.64 | 0 | -0.51(-2.04%) |
Jul 09, 2013 | 25.74 | 25.84 | 25.14 | 25.16 | 0 | -0.58(-2.25%) |
Jul 08, 2013 | 25.73 | 25.93 | 25.51 | 25.74 | 3,202,495 | +0.16(+0.61%) |
Jul 05, 2013 | 24.74 | 25.58 | 24.69 | 25.58 | 0 | +1.06(+4.31%) |
Jul 03, 2013 | 24.55 | 24.76 | 24.45 | 24.52 | 0 | +0.12(+0.51%) |
Jul 02, 2013 | 24.17 | 24.74 | 24.15 | 24.40 | 0 | +0.16(+0.65%) |
Jul 01, 2013 | 24.03 | 24.56 | 23.95 | 24.24 | 0 | +0.36(+1.49%) |
Jun 28, 2013 | 24.03 | 24.17 | 23.64 | 23.89 | 2,493,242 | -0.26(-1.06%) |
Jun 27, 2013 | 24.12 | 24.29 | 23.97 | 24.14 | 0 | +0.13(+0.55%) |
Jun 26, 2013 | 23.74 | 24.11 | 23.60 | 24.01 | 0 | +0.49(+2.07%) |
Jun 25, 2013 | 23.19 | 23.66 | 23.08 | 23.52 | 0 | +0.55(+2.41%) |
Jun 24, 2013 | 22.80 | 23.13 | 22.71 | 22.97 | 0 | -0.08(-0.36%) |
Jun 21, 2013 | 22.94 | 23.27 | 22.74 | 23.05 | 5,091,488 | +0.37(+1.64%) |
Jun 20, 2013 | 22.05 | 22.74 | 22.04 | 22.68 | 0 | +0.44(+1.97%) |
Jun 19, 2013 | 22.50 | 22.55 | 22.15 | 22.24 | 0 | -0.31(-1.39%) |
Jun 18, 2013 | 22.33 | 22.64 | 22.19 | 22.56 | 1,835,838 | +0.21(+0.92%) |
Jun 17, 2013 | 22.36 | 22.51 | 22.15 | 22.35 | 0 | +0.08(+0.37%) |
Jun 14, 2013 | 22.88 | 22.94 | 22.16 | 22.27 | 0 | -0.47(-2.07%) |
Jun 13, 2013 | 22.44 | 22.78 | 22.37 | 22.74 | 1,864,202 | +0.32(+1.44%) |
Jun 12, 2013 | 23.16 | 23.20 | 22.26 | 22.41 | 2,481,027 | -0.58(-2.51%) |
Jun 11, 2013 | 22.73 | 23.32 | 22.69 | 22.99 | 3,845,264 | -0.04(-0.18%) |
Jun 10, 2013 | 22.65 | 23.12 | 22.58 | 23.03 | 0 | +0.43(+1.90%) |
Jun 07, 2013 | 22.46 | 22.64 | 22.20 | 22.61 | 0 | +0.36(+1.63%) |
Jun 06, 2013 | 21.89 | 22.28 | 21.79 | 22.24 | 0 | +0.31(+1.39%) |
Jun 05, 2013 | 22.37 | 22.37 | 21.82 | 21.94 | 0 | -0.49(-2.17%) |
Jun 04, 2013 | 22.87 | 23.04 | 22.27 | 22.42 | 0 | -0.40(-1.74%) |
Jun 03, 2013 | 23.27 | 23.41 | 22.49 | 22.82 | 4,125,087 | -0.36(-1.57%) |
May 31, 2013 | 23.60 | 23.62 | 23.17 | 23.18 | 2,218,914 | -0.44(-1.85%) |
May 30, 2013 | 23.16 | 23.74 | 22.93 | 23.62 | 0 | +0.42(+1.82%) |
May 29, 2013 | 22.92 | 23.39 | 22.91 | 23.20 | 2,782,894 | +0.00(+0.00%) |
May 28, 2013 | 22.98 | 23.35 | 22.76 | 23.20 | 2,599,071 | +0.50(+2.18%) |
May 24, 2013 | 22.35 | 22.70 | 22.33 | 22.70 | 0 | +0.23(+1.03%) |
May 23, 2013 | 22.28 | 22.51 | 22.03 | 22.47 | 0 | +0.01(+0.04%) |
May 22, 2013 | 22.77 | 23.15 | 22.39 | 22.46 | 0 | -0.31(-1.34%) |
May 21, 2013 | 22.94 | 22.96 | 22.75 | 22.77 | 0 | -0.11(-0.47%) |
May 20, 2013 | 22.59 | 22.94 | 22.49 | 22.88 | 0 | +0.26(+1.13%) |
May 17, 2013 | 22.41 | 22.64 | 22.32 | 22.62 | 0 | +0.45(+2.01%) |
May 16, 2013 | 22.20 | 22.40 | 22.13 | 22.18 | 2,472,774 | -0.10(-0.44%) |
May 15, 2013 | 22.22 | 22.54 | 22.11 | 22.27 | 0 | +0.42(+1.93%) |
May 13, 2013 | 21.54 | 21.89 | 21.49 | 21.85 | 0 | +0.26(+1.19%) |
May 10, 2013 | 21.53 | 21.61 | 21.33 | 21.60 | 0 | +0.12(+0.54%) |
May 09, 2013 | 21.47 | 21.55 | 21.36 | 21.48 | 0 | +0.02(+0.08%) |
May 08, 2013 | 21.39 | 21.48 | 21.17 | 21.47 | 0 | +0.02(+0.12%) |
May 07, 2013 | 21.26 | 21.60 | 21.26 | 21.44 | 0 | +0.22(+1.05%) |
May 06, 2013 | 20.76 | 21.23 | 20.74 | 21.22 | 0 | +0.45(+2.15%) |
May 03, 2013 | 20.54 | 20.87 | 20.35 | 20.77 | 0 | +0.42(+2.05%) |
May 02, 2013 | 20.06 | 20.40 | 19.92 | 20.35 | 0 | +0.38(+1.92%) |