Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.62 | 27.93 | 27.54 | 27.75 | 82,213 | -0.19(-0.68%) |
Jan 30, 2014 | 27.97 | 28.06 | 27.91 | 27.94 | 246,519 | +0.18(+0.65%) |
Jan 29, 2014 | 28.08 | 28.08 | 27.74 | 27.76 | 101,894 | -0.53(-1.87%) |
Jan 28, 2014 | 28.17 | 28.31 | 28.17 | 28.29 | 140,342 | +0.22(+0.78%) |
Jan 27, 2014 | 28.23 | 28.28 | 27.96 | 28.07 | 160,291 | -0.12(-0.43%) |
Jan 24, 2014 | 28.52 | 28.58 | 28.20 | 28.20 | 306,206 | -0.42(-1.46%) |
Jan 23, 2014 | 28.77 | 28.77 | 28.52 | 28.61 | 1,383,067 | -0.31(-1.07%) |
Jan 22, 2014 | 28.82 | 28.94 | 28.82 | 28.92 | 51,706 | +0.10(+0.34%) |
Jan 21, 2014 | 28.88 | 28.95 | 28.69 | 28.83 | 55,196 | +0.09(+0.31%) |
Jan 17, 2014 | 29.03 | 28.74 | 28.74 | 28.74 | 57,350 | -0.25(-0.86%) |
Jan 16, 2014 | 28.96 | 29.02 | 28.88 | 28.99 | 54,890 | -0.05(-0.18%) |
Jan 15, 2014 | 29.02 | 29.09 | 28.99 | 29.04 | 46,173 | +0.02(+0.07%) |
Jan 14, 2014 | 28.86 | 29.05 | 28.85 | 29.02 | 33,025 | +0.25(+0.85%) |
Jan 13, 2014 | 29.07 | 29.16 | 28.76 | 28.77 | 56,607 | -0.32(-1.09%) |
Jan 10, 2014 | 29.07 | 29.12 | 29.00 | 29.09 | 54,831 | +0.10(+0.34%) |
Jan 09, 2014 | 29.01 | 29.02 | 28.88 | 28.99 | 59,146 | +0.06(+0.19%) |
Jan 08, 2014 | 29.12 | 29.12 | 28.85 | 28.94 | 60,293 | -0.13(-0.43%) |
Jan 07, 2014 | 28.99 | 29.15 | 28.99 | 29.06 | 88,701 | +0.12(+0.42%) |
Jan 06, 2014 | 29.05 | 29.13 | 28.87 | 28.94 | 194,033 | -0.05(-0.17%) |
Jan 03, 2014 | 29.04 | 29.09 | 28.99 | 28.99 | 168,366 | -0.06(-0.21%) |
Jan 02, 2014 | 29.26 | 29.29 | 29.00 | 29.05 | 64,138 | -0.33(-1.11%) |
Dec 31, 2013 | 29.53 | 29.38 | 29.38 | 29.38 | 184,108 | +0.03(+0.12%) |
Dec 30, 2013 | 29.28 | 29.34 | 29.25 | 29.34 | 53,541 | +0.10(+0.34%) |
Dec 27, 2013 | 29.24 | 29.30 | 29.20 | 29.24 | 55,727 | +0.05(+0.17%) |
Dec 26, 2013 | 29.11 | 29.23 | 29.11 | 29.19 | 35,638 | +0.12(+0.42%) |
Dec 24, 2013 | 29.02 | 29.13 | 29.02 | 29.07 | 14,777 | +0.07(+0.26%) |
Dec 23, 2013 | 29.11 | 29.11 | 28.94 | 29.00 | 64,926 | -0.08(-0.27%) |
Dec 20, 2013 | 29.00 | 29.14 | 29.00 | 29.08 | 47,683 | +0.09(+0.33%) |
Dec 19, 2013 | 29.05 | 29.06 | 28.88 | 28.98 | 36,546 | -0.13(-0.43%) |
Dec 18, 2013 | 28.80 | 29.11 | 28.48 | 29.11 | 43,093 | +0.32(+1.13%) |
Dec 17, 2013 | 28.81 | 28.83 | 28.65 | 28.78 | 22,005 | -0.02(-0.06%) |
Dec 16, 2013 | 28.90 | 28.90 | 28.75 | 28.80 | 29,742 | +0.06(+0.21%) |
Dec 13, 2013 | 28.80 | 28.80 | 28.69 | 28.74 | 32,446 | +0.05(+0.16%) |
Dec 12, 2013 | 28.98 | 28.98 | 28.68 | 28.69 | 50,190 | -0.29(-1.00%) |
Dec 11, 2013 | 29.19 | 29.19 | 28.97 | 28.98 | 26,566 | -0.19(-0.63%) |
Dec 10, 2013 | 29.24 | 29.24 | 29.10 | 29.17 | 27,950 | -0.15(-0.53%) |
Dec 09, 2013 | 29.32 | 29.37 | 29.32 | 29.32 | 32,123 | +0.06(+0.21%) |
Dec 06, 2013 | 29.11 | 29.28 | 29.07 | 29.26 | 93,900 | +0.40(+1.38%) |
Dec 05, 2013 | 28.98 | 29.01 | 28.86 | 28.86 | 30,111 | -0.15(-0.51%) |
Dec 04, 2013 | 28.88 | 29.08 | 28.83 | 29.01 | 17,702 | +0.02(+0.06%) |
Dec 03, 2013 | 28.94 | 29.05 | 28.91 | 28.99 | 53,341 | +0.03(+0.09%) |
Dec 02, 2013 | 29.13 | 29.15 | 28.95 | 28.97 | 160,337 | -0.25(-0.87%) |
Nov 29, 2013 | 29.19 | 29.28 | 29.19 | 29.22 | 4,440 | +0.04(+0.13%) |
Nov 27, 2013 | 29.15 | 29.19 | 29.11 | 29.19 | 17,672 | +0.09(+0.31%) |
Nov 26, 2013 | 29.14 | 29.23 | 29.10 | 29.10 | 87,727 | +0.01(+0.03%) |
Nov 25, 2013 | 29.23 | 29.24 | 29.08 | 29.09 | 91,661 | -0.09(-0.33%) |
Nov 22, 2013 | 29.07 | 29.18 | 29.03 | 29.18 | 45,590 | +0.11(+0.37%) |
Nov 21, 2013 | 28.96 | 29.08 | 28.96 | 29.08 | 41,940 | +0.19(+0.67%) |
Nov 20, 2013 | 29.04 | 29.16 | 28.83 | 28.88 | 43,455 | -0.14(-0.48%) |
Nov 19, 2013 | 29.11 | 29.15 | 29.00 | 29.02 | 51,741 | -0.16(-0.56%) |
Nov 18, 2013 | 29.36 | 29.36 | 29.16 | 29.18 | 19,305 | -0.11(-0.38%) |
Nov 15, 2013 | 29.28 | 29.30 | 29.17 | 29.29 | 59,077 | +0.08(+0.27%) |
Nov 14, 2013 | 29.05 | 29.24 | 29.05 | 29.21 | 36,821 | +0.17(+0.60%) |
Nov 13, 2013 | 28.61 | 29.04 | 28.61 | 29.04 | 18,521 | +0.37(+1.28%) |
Nov 12, 2013 | 28.62 | 28.70 | 28.59 | 28.67 | 11,600 | -0.00(-0.01%) |
Nov 11, 2013 | 28.70 | 28.74 | 28.67 | 28.67 | 25,622 | -0.02(-0.06%) |
Nov 08, 2013 | 28.52 | 28.70 | 28.40 | 28.69 | 57,840 | +0.17(+0.60%) |
Nov 07, 2013 | 28.97 | 28.97 | 28.50 | 28.52 | 86,643 | -0.47(-1.63%) |
Nov 06, 2013 | 28.91 | 28.99 | 28.83 | 28.99 | 55,293 | +0.14(+0.48%) |
Nov 05, 2013 | 28.72 | 28.90 | 28.68 | 28.85 | 22,145 | +0.04(+0.15%) |
Nov 04, 2013 | 28.79 | 28.86 | 28.68 | 28.81 | 205,425 | +0.12(+0.43%) |
Nov 01, 2013 | 28.72 | 28.78 | 28.57 | 28.69 | 310,012 | +0.05(+0.18%) |
Oct 31, 2013 | 28.71 | 28.83 | 28.60 | 28.64 | 73,632 | -0.13(-0.47%) |
Oct 30, 2013 | 29.06 | 29.06 | 28.77 | 28.77 | 55,310 | -0.20(-0.70%) |
Oct 29, 2013 | 28.77 | 28.98 | 28.75 | 28.98 | 19,491 | +0.22(+0.78%) |
Oct 28, 2013 | 28.61 | 28.81 | 28.60 | 28.75 | 69,323 | +0.28(+0.97%) |
Oct 25, 2013 | 28.41 | 28.48 | 28.37 | 28.48 | 23,670 | +0.07(+0.26%) |
Oct 24, 2013 | 28.44 | 28.45 | 28.38 | 28.40 | 36,876 | +0.01(+0.02%) |
Oct 23, 2013 | 28.36 | 28.43 | 28.31 | 28.40 | 37,421 | -0.03(-0.11%) |
Oct 22, 2013 | 28.20 | 28.48 | 28.20 | 28.43 | 67,615 | +0.33(+1.17%) |
Oct 21, 2013 | 28.21 | 28.21 | 28.01 | 28.10 | 38,221 | -0.05(-0.17%) |
Oct 18, 2013 | 28.09 | 28.16 | 28.04 | 28.15 | 44,160 | +0.10(+0.37%) |
Oct 17, 2013 | 27.69 | 28.05 | 27.69 | 28.04 | 42,022 | +0.28(+1.00%) |
Oct 16, 2013 | 27.58 | 27.78 | 27.56 | 27.77 | 43,501 | +0.34(+1.25%) |
Oct 15, 2013 | 27.65 | 27.65 | 27.39 | 27.42 | 23,128 | -0.25(-0.89%) |
Oct 14, 2013 | 27.46 | 27.68 | 27.42 | 27.67 | 49,524 | +0.13(+0.47%) |
Oct 11, 2013 | 27.39 | 27.54 | 27.39 | 27.54 | 20,438 | +0.07(+0.26%) |
Oct 10, 2013 | 27.20 | 27.49 | 27.20 | 27.47 | 67,060 | +0.55(+2.06%) |
Oct 09, 2013 | 27.04 | 27.04 | 26.86 | 26.91 | 32,831 | -0.04(-0.15%) |
Oct 08, 2013 | 27.18 | 27.22 | 26.95 | 26.95 | 62,169 | -0.24(-0.89%) |
Oct 07, 2013 | 27.18 | 27.32 | 27.18 | 27.20 | 36,491 | -0.15(-0.56%) |
Oct 04, 2013 | 27.27 | 27.40 | 27.25 | 27.35 | 26,755 | +0.12(+0.42%) |
Oct 03, 2013 | 27.34 | 27.38 | 27.11 | 27.23 | 39,250 | -0.16(-0.57%) |
Oct 02, 2013 | 27.34 | 27.40 | 27.19 | 27.39 | 165,715 | -0.11(-0.39%) |
Oct 01, 2013 | 27.53 | 27.53 | 27.34 | 27.50 | 192,108 | +0.14(+0.53%) |
Sep 30, 2013 | 27.36 | 27.42 | 27.28 | 27.35 | 151,790 | -0.19(-0.68%) |
Sep 27, 2013 | 27.54 | 27.59 | 27.53 | 27.54 | 62,930 | -0.11(-0.40%) |
Sep 26, 2013 | 27.62 | 27.69 | 27.54 | 27.65 | 36,445 | +0.10(+0.36%) |
Sep 25, 2013 | 27.77 | 27.77 | 27.53 | 27.55 | 77,739 | -0.20(-0.71%) |
Sep 24, 2013 | 27.78 | 27.88 | 27.69 | 27.75 | 391,480 | -0.09(-0.32%) |
Sep 23, 2013 | 27.97 | 27.97 | 27.70 | 27.84 | 151,663 | -0.21(-0.76%) |
Sep 20, 2013 | 28.18 | 28.18 | 28.02 | 28.05 | 25,108 | -0.18(-0.64%) |
Sep 19, 2013 | 28.38 | 28.38 | 28.20 | 28.23 | 27,178 | -0.06(-0.21%) |
Sep 18, 2013 | 27.94 | 28.32 | 27.79 | 28.29 | 72,998 | +0.34(+1.21%) |
Sep 17, 2013 | 27.81 | 27.96 | 27.81 | 27.95 | 9,169 | +0.12(+0.42%) |
Sep 16, 2013 | 27.64 | 27.95 | 27.81 | 27.84 | 26,668 | +0.20(+0.71%) |
Sep 13, 2013 | 27.52 | 27.64 | 27.49 | 27.64 | 62,945 | +0.19(+0.69%) |
Sep 12, 2013 | 27.53 | 27.55 | 27.43 | 27.45 | 37,313 | -0.06(-0.23%) |
Sep 11, 2013 | 27.33 | 27.51 | 27.32 | 27.51 | 22,250 | +0.16(+0.58%) |
Sep 10, 2013 | 27.41 | 27.44 | 27.31 | 27.36 | 37,545 | +0.04(+0.15%) |
Sep 09, 2013 | 27.10 | 27.32 | 27.10 | 27.32 | 57,906 | +0.25(+0.92%) |
Sep 06, 2013 | 27.13 | 27.20 | 26.87 | 27.07 | 18,807 | +0.03(+0.11%) |
Sep 05, 2013 | 27.04 | 27.09 | 27.03 | 27.04 | 38,016 | -0.00(-0.01%) |
Sep 04, 2013 | 26.82 | 27.10 | 26.82 | 27.04 | 25,465 | +0.28(+1.03%) |
Sep 03, 2013 | 26.99 | 27.07 | 26.72 | 26.76 | 1,195,114 | +0.03(+0.11%) |
Aug 30, 2013 | 26.88 | 26.88 | 26.69 | 26.73 | 58,161 | -0.07(-0.26%) |
Aug 29, 2013 | 26.63 | 26.89 | 26.63 | 26.80 | 21,930 | +0.18(+0.67%) |
Aug 28, 2013 | 26.68 | 26.71 | 26.61 | 26.62 | 95,049 | -0.10(-0.39%) |
Aug 27, 2013 | 26.82 | 26.84 | 26.73 | 26.73 | 48,677 | -0.32(-1.17%) |
Aug 26, 2013 | 27.35 | 27.35 | 27.02 | 27.04 | 37,228 | -0.26(-0.95%) |
Aug 23, 2013 | 27.16 | 27.32 | 27.14 | 27.30 | 119,762 | +0.15(+0.56%) |
Aug 22, 2013 | 27.01 | 27.22 | 26.97 | 27.15 | 35,508 | +0.21(+0.78%) |
Aug 21, 2013 | 27.17 | 27.17 | 26.92 | 26.94 | 31,832 | -0.18(-0.68%) |
Aug 20, 2013 | 27.04 | 27.25 | 27.02 | 27.12 | 22,348 | +0.09(+0.33%) |
Aug 19, 2013 | 27.10 | 27.16 | 27.03 | 27.03 | 126,466 | -0.13(-0.50%) |
Aug 16, 2013 | 27.29 | 27.29 | 27.13 | 27.17 | 74,381 | -0.13(-0.49%) |
Aug 15, 2013 | 27.59 | 27.59 | 27.29 | 27.30 | 54,531 | -0.46(-1.65%) |
Aug 14, 2013 | 27.96 | 27.96 | 27.76 | 27.76 | 27,309 | -0.20(-0.70%) |
Aug 13, 2013 | 28.19 | 28.19 | 27.87 | 27.96 | 38,637 | -0.02(-0.08%) |
Aug 12, 2013 | 27.78 | 28.00 | 27.78 | 27.98 | 46,172 | -0.02(-0.05%) |
Aug 09, 2013 | 28.06 | 28.10 | 27.96 | 27.99 | 66,941 | -0.09(-0.30%) |
Aug 08, 2013 | 27.94 | 28.11 | 27.94 | 28.08 | 105,079 | +0.23(+0.82%) |
Aug 07, 2013 | 27.94 | 27.94 | 27.84 | 27.85 | 46,087 | -0.19(-0.68%) |
Aug 06, 2013 | 28.03 | 28.09 | 27.99 | 28.04 | 37,830 | -0.04(-0.14%) |
Aug 05, 2013 | 28.08 | 28.11 | 28.03 | 28.08 | 32,591 | -0.01(-0.03%) |
Aug 02, 2013 | 28.01 | 28.10 | 27.90 | 28.09 | 25,769 | +0.06(+0.21%) |
Aug 01, 2013 | 27.84 | 28.06 | 27.84 | 28.03 | 177,485 | +0.38(+1.36%) |
Jul 31, 2013 | 27.73 | 27.84 | 27.66 | 27.66 | 50,783 | -0.03(-0.12%) |
Jul 30, 2013 | 27.73 | 27.81 | 27.64 | 27.69 | 54,864 | +0.02(+0.06%) |
Jul 29, 2013 | 27.72 | 27.72 | 27.66 | 27.67 | 14,003 | -0.04(-0.15%) |
Jul 26, 2013 | 27.60 | 27.72 | 27.45 | 27.72 | 50,590 | +0.02(+0.06%) |
Jul 25, 2013 | 27.59 | 27.73 | 27.58 | 27.70 | 33,467 | +0.08(+0.28%) |
Jul 24, 2013 | 27.83 | 27.88 | 27.60 | 27.62 | 45,623 | -0.12(-0.42%) |
Jul 23, 2013 | 27.83 | 27.83 | 27.74 | 27.74 | 32,790 | -0.08(-0.28%) |
Jul 22, 2013 | 27.80 | 27.86 | 27.77 | 27.82 | 26,237 | +0.00(+0.01%) |
Jul 19, 2013 | 27.75 | 27.82 | 27.70 | 27.81 | 52,166 | +0.08(+0.30%) |
Jul 18, 2013 | 27.60 | 27.81 | 27.60 | 27.73 | 43,673 | +0.12(+0.44%) |
Jul 17, 2013 | 27.56 | 27.63 | 27.54 | 27.61 | 47,630 | +0.12(+0.43%) |
Jul 16, 2013 | 27.61 | 27.61 | 27.49 | 27.49 | 49,629 | -0.24(-0.87%) |
Jul 15, 2013 | 27.75 | 27.75 | 27.70 | 27.73 | 107,662 | +0.02(+0.06%) |
Jul 12, 2013 | 27.66 | 27.73 | 27.62 | 27.72 | 138,520 | +0.05(+0.18%) |
Jul 11, 2013 | 27.53 | 27.69 | 27.53 | 27.67 | 161,346 | +0.42(+1.54%) |
Jul 10, 2013 | 27.25 | 27.33 | 27.18 | 27.25 | 253,076 | +0.01(+0.02%) |
Jul 09, 2013 | 27.14 | 27.29 | 26.99 | 27.24 | 134,187 | +0.25(+0.94%) |
Jul 08, 2013 | 26.96 | 27.08 | 26.94 | 26.99 | 51,048 | +0.16(+0.59%) |
Jul 05, 2013 | 26.90 | 26.90 | 26.62 | 26.83 | 34,628 | +0.11(+0.40%) |
Jul 03, 2013 | 26.67 | 26.76 | 26.58 | 26.72 | 16,468 | -0.03(-0.10%) |
Jul 02, 2013 | 26.77 | 26.90 | 26.66 | 26.75 | 23,382 | -0.02(-0.07%) |
Jul 01, 2013 | 26.52 | 26.91 | 26.52 | 26.77 | 127,473 | +0.24(+0.91%) |
Jun 28, 2013 | 26.54 | 26.69 | 26.47 | 26.53 | 41,312 | -0.09(-0.32%) |
Jun 27, 2013 | 26.42 | 26.76 | 26.42 | 26.61 | 82,017 | +0.24(+0.89%) |
Jun 26, 2013 | 26.24 | 26.44 | 26.24 | 26.38 | 117,182 | +0.21(+0.81%) |
Jun 25, 2013 | 26.16 | 26.24 | 26.04 | 26.17 | 93,659 | +0.20(+0.75%) |
Jun 24, 2013 | 25.97 | 26.20 | 25.73 | 25.97 | 86,669 | -0.23(-0.89%) |
Jun 21, 2013 | 26.18 | 26.30 | 25.92 | 26.20 | 168,002 | +0.21(+0.80%) |
Jun 20, 2013 | 26.68 | 26.68 | 25.94 | 25.99 | 169,600 | -0.88(-3.27%) |
Jun 19, 2013 | 27.28 | 27.34 | 26.86 | 26.87 | 83,524 | -0.44(-1.62%) |
Jun 18, 2013 | 27.15 | 27.32 | 27.14 | 27.32 | 35,862 | +0.16(+0.60%) |
Jun 17, 2013 | 27.08 | 27.30 | 27.06 | 27.15 | 53,728 | +0.18(+0.65%) |
Jun 14, 2013 | 27.02 | 27.14 | 26.91 | 26.98 | 37,264 | -0.03(-0.13%) |
Jun 13, 2013 | 26.67 | 27.05 | 26.60 | 27.01 | 82,787 | +0.30(+1.14%) |
Jun 12, 2013 | 27.01 | 27.01 | 26.69 | 26.71 | 31,977 | -0.11(-0.41%) |
Jun 11, 2013 | 26.82 | 27.00 | 26.72 | 26.82 | 61,400 | -0.17(-0.62%) |
Jun 10, 2013 | 27.08 | 27.08 | 26.86 | 26.99 | 517,456 | +0.01(+0.05%) |
Jun 07, 2013 | 26.75 | 26.98 | 26.75 | 26.98 | 97,669 | +0.40(+1.50%) |
Jun 06, 2013 | 26.44 | 26.58 | 26.24 | 26.58 | 89,099 | +0.16(+0.62%) |
Jun 05, 2013 | 26.77 | 26.77 | 26.41 | 26.41 | 128,713 | -0.41(-1.54%) |
Jun 04, 2013 | 26.89 | 26.98 | 26.63 | 26.82 | 72,154 | -0.00(-0.01%) |
Jun 03, 2013 | 26.58 | 26.83 | 26.38 | 26.83 | 736,959 | +0.19(+0.72%) |
May 31, 2013 | 27.01 | 27.02 | 26.64 | 26.64 | 92,195 | -0.45(-1.68%) |
May 30, 2013 | 27.14 | 27.26 | 27.09 | 27.09 | 84,051 | -0.02(-0.09%) |
May 29, 2013 | 27.43 | 27.43 | 27.07 | 27.11 | 229,929 | -0.43(-1.55%) |
May 28, 2013 | 27.68 | 27.75 | 27.43 | 27.54 | 47,904 | +0.19(+0.70%) |
May 24, 2013 | 27.28 | 27.40 | 27.18 | 27.35 | 28,724 | +0.09(+0.34%) |
May 23, 2013 | 27.06 | 27.31 | 27.06 | 27.26 | 39,200 | -0.08(-0.29%) |
May 22, 2013 | 27.47 | 27.78 | 27.27 | 27.34 | 52,794 | -0.13(-0.46%) |
May 21, 2013 | 27.51 | 27.55 | 27.34 | 27.46 | 84,471 | -0.04(-0.16%) |
May 20, 2013 | 27.71 | 27.71 | 27.48 | 27.51 | 88,546 | -0.20(-0.71%) |
May 17, 2013 | 27.58 | 27.72 | 27.54 | 27.70 | 498,919 | +0.14(+0.50%) |
May 16, 2013 | 27.69 | 27.75 | 27.53 | 27.56 | 61,256 | -0.13(-0.45%) |
May 15, 2013 | 27.42 | 27.75 | 27.42 | 27.69 | 52,729 | +0.55(+2.02%) |
May 13, 2013 | 27.05 | 27.21 | 27.05 | 27.14 | 133,446 | +0.03(+0.12%) |
May 10, 2013 | 26.98 | 27.12 | 26.98 | 27.11 | 128,994 | +0.17(+0.63%) |
May 09, 2013 | 27.12 | 27.14 | 26.93 | 26.93 | 23,896 | -0.16(-0.57%) |
May 08, 2013 | 27.03 | 27.09 | 26.97 | 27.09 | 40,818 | +0.06(+0.21%) |
May 07, 2013 | 26.85 | 27.03 | 26.85 | 27.03 | 70,025 | +0.24(+0.89%) |
May 06, 2013 | 27.02 | 27.02 | 26.75 | 26.79 | 57,665 | -0.13(-0.46%) |
May 03, 2013 | 26.95 | 26.97 | 26.88 | 26.92 | 77,326 | +0.24(+0.89%) |
May 02, 2013 | 26.60 | 26.76 | 26.58 | 26.68 | 144,705 | +0.12(+0.46%) |
May 01, 2013 | 26.86 | 26.86 | 26.53 | 26.56 | 88,516 | -0.15(-0.56%) |
Apr 30, 2013 | 26.72 | 26.73 | 26.59 | 26.71 | 72,039 | +0.02(+0.07%) |
Apr 29, 2013 | 26.64 | 26.75 | 26.60 | 26.69 | 1,030,474 | +0.12(+0.46%) |
Apr 26, 2013 | 26.63 | 26.60 | 26.52 | 26.57 | 31,820 | -0.03(-0.13%) |
Apr 25, 2013 | 26.47 | 26.66 | 26.47 | 26.60 | 148,105 | +0.25(+0.95%) |
Apr 24, 2013 | 26.64 | 26.64 | 26.35 | 26.35 | 68,619 | -0.36(-1.34%) |
Apr 23, 2013 | 26.52 | 26.71 | 26.52 | 26.71 | 204,493 | +0.29(+1.11%) |
Apr 22, 2013 | 26.32 | 26.44 | 26.17 | 26.42 | 186,644 | +0.09(+0.36%) |
Apr 19, 2013 | 26.01 | 26.32 | 26.01 | 26.32 | 52,916 | +0.40(+1.54%) |
Apr 18, 2013 | 26.04 | 26.07 | 25.89 | 25.92 | 81,919 | -0.06(-0.22%) |
Apr 17, 2013 | 26.17 | 26.17 | 25.91 | 25.98 | 42,453 | -0.31(-1.18%) |
Apr 16, 2013 | 26.04 | 26.29 | 25.98 | 26.29 | 266,536 | +0.51(+1.98%) |
Apr 15, 2013 | 26.37 | 26.37 | 25.78 | 25.78 | 29,494 | -0.57(-2.17%) |
Apr 12, 2013 | 26.32 | 26.35 | 26.24 | 26.35 | 65,540 | +0.01(+0.05%) |
Apr 11, 2013 | 26.19 | 26.41 | 26.19 | 26.34 | 81,149 | +0.16(+0.61%) |
Apr 10, 2013 | 25.97 | 26.18 | 25.95 | 26.18 | 97,990 | +0.30(+1.16%) |
Apr 09, 2013 | 25.98 | 25.98 | 25.83 | 25.88 | 47,216 | -0.07(-0.26%) |
Apr 08, 2013 | 25.78 | 25.95 | 25.63 | 25.95 | 77,343 | +0.28(+1.09%) |
Apr 05, 2013 | 25.63 | 25.70 | 25.53 | 25.67 | 81,847 | -0.21(-0.80%) |
Apr 04, 2013 | 25.77 | 25.91 | 25.77 | 25.88 | 88,457 | +0.10(+0.40%) |
Apr 03, 2013 | 26.06 | 26.08 | 25.70 | 25.77 | 60,954 | -0.29(-1.10%) |
Apr 02, 2013 | 26.17 | 26.17 | 25.96 | 26.06 | 278,787 | +0.20(+0.78%) |
Apr 01, 2013 | 26.11 | 26.13 | 25.81 | 25.86 | 333,331 | -0.10(-0.39%) |
Mar 28, 2013 | 25.84 | 25.96 | 25.77 | 25.96 | 65,000 | +0.14(+0.54%) |
Mar 27, 2013 | 25.80 | 25.82 | 25.68 | 25.82 | 67,702 | -0.05(-0.19%) |
Mar 26, 2013 | 25.66 | 25.87 | 25.66 | 25.87 | 48,038 | +0.27(+1.07%) |
Mar 25, 2013 | 25.70 | 26.04 | 25.53 | 25.59 | 38,797 | -0.07(-0.28%) |
Mar 22, 2013 | 25.59 | 25.74 | 25.59 | 25.66 | 34,942 | +0.16(+0.62%) |
Mar 21, 2013 | 25.67 | 25.67 | 25.50 | 25.51 | 160,410 | -0.15(-0.57%) |
Mar 20, 2013 | 25.45 | 25.66 | 25.44 | 25.65 | 28,228 | +0.29(+1.15%) |
Mar 19, 2013 | 25.35 | 25.40 | 25.25 | 25.36 | 48,127 | +0.06(+0.23%) |
Mar 18, 2013 | 25.37 | 25.38 | 25.18 | 25.30 | 55,166 | -0.13(-0.51%) |
Mar 15, 2013 | 25.61 | 25.61 | 25.39 | 25.43 | 76,654 | -0.11(-0.43%) |
Mar 14, 2013 | 25.44 | 25.54 | 25.44 | 25.54 | 70,176 | +0.13(+0.50%) |
Mar 13, 2013 | 25.46 | 25.51 | 25.31 | 25.41 | 55,875 | +0.05(+0.19%) |
Mar 12, 2013 | 25.40 | 25.41 | 25.32 | 25.36 | 139,578 | -0.05(-0.19%) |
Mar 11, 2013 | 25.34 | 25.44 | 25.34 | 25.41 | 64,892 | +0.02(+0.07%) |
Mar 08, 2013 | 25.40 | 25.41 | 25.27 | 25.39 | 72,915 | +0.08(+0.30%) |
Mar 07, 2013 | 25.32 | 25.34 | 25.29 | 25.32 | 29,605 | +0.00(+0.01%) |
Mar 06, 2013 | 25.31 | 25.35 | 25.26 | 25.31 | 202,453 | +0.05(+0.19%) |
Mar 05, 2013 | 25.20 | 25.32 | 25.20 | 25.27 | 154,847 | +0.14(+0.55%) |
Mar 04, 2013 | 24.95 | 25.13 | 24.94 | 25.13 | 77,084 | +0.15(+0.59%) |
Mar 01, 2013 | 24.84 | 25.01 | 24.78 | 24.98 | 244,103 | +0.04(+0.16%) |
Feb 28, 2013 | 24.94 | 25.05 | 24.91 | 24.94 | 63,947 | +0.00(+0.00%) |
Feb 27, 2013 | 24.67 | 24.95 | 24.67 | 24.94 | 33,820 | +0.25(+1.00%) |
Feb 26, 2013 | 24.64 | 24.71 | 24.51 | 24.69 | 37,966 | +0.12(+0.50%) |
Feb 25, 2013 | 25.01 | 25.02 | 24.57 | 24.57 | 62,228 | -0.39(-1.55%) |
Feb 22, 2013 | 24.83 | 24.96 | 24.83 | 24.96 | 287,554 | +0.17(+0.70%) |
Feb 21, 2013 | 24.78 | 24.82 | 24.69 | 24.79 | 61,615 | -0.06(-0.26%) |
Feb 20, 2013 | 25.02 | 25.02 | 24.85 | 24.85 | 46,911 | -0.18(-0.73%) |
Feb 19, 2013 | 24.87 | 25.03 | 24.87 | 25.03 | 61,530 | +0.21(+0.85%) |
Feb 15, 2013 | 24.77 | 24.86 | 24.75 | 24.82 | 28,431 | +0.15(+0.59%) |
Feb 14, 2013 | 24.69 | 24.76 | 24.68 | 24.68 | 23,773 | +0.05(+0.21%) |
Feb 13, 2013 | 24.62 | 24.68 | 24.57 | 24.62 | 61,412 | +0.01(+0.02%) |
Feb 12, 2013 | 24.61 | 24.64 | 24.58 | 24.62 | 24,429 | +0.02(+0.06%) |
Feb 11, 2013 | 24.61 | 24.63 | 24.57 | 24.60 | 17,207 | -0.02(-0.06%) |
Feb 08, 2013 | 24.61 | 24.68 | 24.59 | 24.62 | 28,798 | +0.03(+0.11%) |
Feb 07, 2013 | 24.55 | 24.60 | 24.44 | 24.59 | 51,985 | +0.08(+0.34%) |
Feb 06, 2013 | 24.43 | 24.53 | 24.41 | 24.51 | 42,670 | +0.33(+1.36%) |
Feb 04, 2013 | 24.29 | 24.29 | 24.18 | 24.18 | 42,145 | -0.23(-0.92%) |