Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 30.16 | 30.65 | 30.12 | 30.44 | 704,632 | +0.30(+1.01%) |
Feb 27, 2014 | 29.91 | 30.20 | 29.80 | 30.13 | 479,327 | +0.27(+0.90%) |
Feb 26, 2014 | 30.03 | 30.14 | 29.84 | 29.87 | 620,843 | -0.09(-0.29%) |
Feb 25, 2014 | 29.90 | 30.16 | 29.80 | 29.95 | 512,178 | +0.07(+0.22%) |
Feb 24, 2014 | 30.00 | 30.20 | 29.89 | 29.89 | 619,231 | -0.12(-0.41%) |
Feb 21, 2014 | 29.92 | 30.29 | 29.87 | 30.01 | 599,039 | +0.23(+0.77%) |
Feb 20, 2014 | 29.88 | 30.07 | 29.54 | 29.78 | 736,240 | -0.05(-0.17%) |
Feb 19, 2014 | 30.21 | 30.40 | 29.82 | 29.83 | 713,535 | -0.43(-1.43%) |
Feb 18, 2014 | 30.20 | 30.34 | 30.14 | 30.26 | 813,525 | +0.00(+0.00%) |
Feb 14, 2014 | 30.18 | 30.26 | 30.26 | 30.26 | 470,197 | +0.16(+0.53%) |
Feb 13, 2014 | 29.64 | 30.21 | 29.26 | 30.10 | 824,028 | +0.18(+0.60%) |
Feb 12, 2014 | 30.05 | 30.19 | 29.85 | 29.93 | 839,425 | -0.09(-0.29%) |
Feb 11, 2014 | 29.94 | 30.10 | 29.82 | 30.01 | 446,789 | +0.15(+0.51%) |
Feb 10, 2014 | 29.75 | 29.99 | 29.73 | 29.86 | 568,014 | +0.14(+0.46%) |
Feb 07, 2014 | 29.23 | 29.76 | 29.23 | 29.72 | 355,706 | +0.53(+1.82%) |
Feb 06, 2014 | 29.05 | 29.22 | 28.87 | 29.19 | 376,195 | +0.22(+0.75%) |
Feb 05, 2014 | 28.72 | 29.09 | 28.44 | 28.98 | 439,694 | +0.14(+0.50%) |
Feb 04, 2014 | 28.80 | 28.99 | 28.48 | 28.83 | 835,462 | +0.12(+0.40%) |
Feb 03, 2014 | 29.75 | 29.90 | 28.68 | 28.72 | 1,248,527 | -1.07(-3.58%) |
Jan 31, 2014 | 29.59 | 29.98 | 29.47 | 29.78 | 392,879 | -0.16(-0.53%) |
Jan 30, 2014 | 29.82 | 30.07 | 29.64 | 29.94 | 544,447 | +0.37(+1.24%) |
Jan 29, 2014 | 29.67 | 30.10 | 29.50 | 29.57 | 1,232,827 | -0.35(-1.15%) |
Jan 28, 2014 | 29.99 | 30.18 | 29.82 | 29.92 | 487,619 | -0.03(-0.10%) |
Jan 27, 2014 | 30.03 | 30.19 | 29.74 | 29.95 | 505,382 | -0.04(-0.12%) |
Jan 24, 2014 | 30.72 | 30.72 | 29.98 | 29.98 | 484,502 | -0.83(-2.71%) |
Jan 23, 2014 | 30.78 | 30.83 | 30.64 | 30.82 | 455,655 | -0.14(-0.47%) |
Jan 22, 2014 | 30.80 | 30.97 | 30.71 | 30.96 | 413,532 | +0.14(+0.44%) |
Jan 21, 2014 | 30.93 | 30.93 | 30.70 | 30.82 | 417,863 | +0.06(+0.21%) |
Jan 17, 2014 | 30.64 | 30.76 | 30.76 | 30.76 | 881,204 | +0.04(+0.12%) |
Jan 16, 2014 | 30.59 | 30.85 | 30.54 | 30.72 | 561,818 | +0.04(+0.12%) |
Jan 15, 2014 | 30.77 | 30.95 | 30.58 | 30.69 | 355,862 | -0.09(-0.28%) |
Jan 14, 2014 | 30.67 | 30.87 | 30.57 | 30.77 | 588,638 | +0.21(+0.68%) |
Jan 13, 2014 | 30.95 | 31.04 | 30.50 | 30.57 | 939,851 | -0.56(-1.80%) |
Jan 10, 2014 | 30.49 | 31.31 | 30.38 | 31.13 | 2,322,376 | +0.68(+2.22%) |
Jan 09, 2014 | 30.65 | 30.78 | 30.15 | 30.45 | 1,778,258 | -0.24(-0.80%) |
Jan 08, 2014 | 29.90 | 31.49 | 29.70 | 30.70 | 3,318,477 | +0.78(+2.60%) |
Jan 07, 2014 | 29.54 | 30.29 | 29.54 | 29.92 | 1,372,191 | +0.43(+1.46%) |
Jan 06, 2014 | 29.69 | 29.72 | 29.40 | 29.49 | 620,898 | -0.05(-0.17%) |
Jan 03, 2014 | 29.52 | 29.69 | 29.34 | 29.54 | 699,074 | -0.42(-1.42%) |
Jan 02, 2014 | 29.83 | 30.11 | 29.74 | 29.96 | 561,914 | -0.06(-0.22%) |
Dec 31, 2013 | 30.02 | 30.03 | 30.03 | 30.03 | 334,863 | +0.09(+0.29%) |
Dec 30, 2013 | 29.72 | 30.05 | 29.72 | 29.94 | 412,252 | +0.24(+0.82%) |
Dec 27, 2013 | 29.84 | 29.87 | 29.64 | 29.69 | 300,750 | +0.01(+0.05%) |
Dec 26, 2013 | 29.69 | 29.78 | 29.51 | 29.68 | 449,480 | +0.04(+0.12%) |
Dec 24, 2013 | 29.48 | 29.69 | 29.47 | 29.64 | 202,424 | +0.22(+0.73%) |
Dec 23, 2013 | 29.59 | 29.63 | 29.41 | 29.43 | 395,260 | +0.05(+0.17%) |
Dec 20, 2013 | 29.34 | 29.54 | 29.26 | 29.38 | 1,007,499 | +0.03(+0.10%) |
Dec 19, 2013 | 29.60 | 29.64 | 29.26 | 29.35 | 474,641 | -0.30(-1.02%) |
Dec 18, 2013 | 29.45 | 29.76 | 29.12 | 29.65 | 825,344 | +0.19(+0.66%) |
Dec 17, 2013 | 29.51 | 29.53 | 29.21 | 29.46 | 663,372 | +0.01(+0.02%) |
Dec 16, 2013 | 29.26 | 29.49 | 29.19 | 29.45 | 526,630 | +0.24(+0.84%) |
Dec 13, 2013 | 28.92 | 29.24 | 28.89 | 29.21 | 485,209 | +0.30(+1.02%) |
Dec 12, 2013 | 29.04 | 29.21 | 28.78 | 28.91 | 536,256 | -0.06(-0.22%) |
Dec 11, 2013 | 29.26 | 29.33 | 28.90 | 28.98 | 646,280 | -0.30(-1.03%) |
Dec 10, 2013 | 29.13 | 29.37 | 29.00 | 29.28 | 477,155 | +0.12(+0.42%) |
Dec 09, 2013 | 29.46 | 29.46 | 29.01 | 29.15 | 515,869 | -0.22(-0.74%) |
Dec 06, 2013 | 29.23 | 29.39 | 28.98 | 29.37 | 458,195 | +0.58(+2.02%) |
Dec 05, 2013 | 28.43 | 28.79 | 28.24 | 28.79 | 653,470 | +0.30(+1.06%) |
Dec 04, 2013 | 28.53 | 28.62 | 28.18 | 28.49 | 467,681 | -0.16(-0.55%) |
Dec 03, 2013 | 28.88 | 28.97 | 28.61 | 28.64 | 767,732 | -0.35(-1.19%) |
Dec 02, 2013 | 28.88 | 29.27 | 28.63 | 28.99 | 600,450 | +0.16(+0.55%) |
Nov 29, 2013 | 28.98 | 29.10 | 28.82 | 28.83 | 207,984 | -0.12(-0.40%) |
Nov 27, 2013 | 29.18 | 29.21 | 28.75 | 28.95 | 460,170 | -0.14(-0.49%) |
Nov 26, 2013 | 29.23 | 29.37 | 29.04 | 29.09 | 463,496 | -0.20(-0.69%) |
Nov 25, 2013 | 29.44 | 29.49 | 29.20 | 29.29 | 361,563 | -0.06(-0.20%) |
Nov 22, 2013 | 29.36 | 29.49 | 29.28 | 29.35 | 280,319 | -0.04(-0.12%) |
Nov 21, 2013 | 29.18 | 29.41 | 29.09 | 29.39 | 284,760 | +0.32(+1.09%) |
Nov 20, 2013 | 29.22 | 29.36 | 28.90 | 29.07 | 330,341 | -0.12(-0.42%) |
Nov 19, 2013 | 29.12 | 29.29 | 29.05 | 29.19 | 422,013 | +0.01(+0.05%) |
Nov 18, 2013 | 29.37 | 29.37 | 29.03 | 29.18 | 380,382 | -0.04(-0.12%) |
Nov 15, 2013 | 29.03 | 29.21 | 28.90 | 29.21 | 312,134 | +0.32(+1.10%) |
Nov 14, 2013 | 28.73 | 28.92 | 28.59 | 28.90 | 249,152 | +0.20(+0.70%) |
Nov 13, 2013 | 28.38 | 28.71 | 28.38 | 28.69 | 242,449 | +0.20(+0.71%) |
Nov 12, 2013 | 28.50 | 28.67 | 28.42 | 28.49 | 404,751 | -0.05(-0.18%) |
Nov 11, 2013 | 28.51 | 28.55 | 28.27 | 28.54 | 358,909 | +0.07(+0.25%) |
Nov 08, 2013 | 28.18 | 28.53 | 28.14 | 28.47 | 433,980 | +0.24(+0.83%) |
Nov 07, 2013 | 28.76 | 28.85 | 28.16 | 28.24 | 619,319 | -0.52(-1.81%) |
Nov 06, 2013 | 28.81 | 28.94 | 28.71 | 28.76 | 255,594 | +0.04(+0.15%) |
Nov 05, 2013 | 29.07 | 29.09 | 28.58 | 28.71 | 412,159 | -0.50(-1.71%) |
Nov 04, 2013 | 29.04 | 29.23 | 28.89 | 29.21 | 366,619 | +0.18(+0.61%) |
Nov 01, 2013 | 29.11 | 29.27 | 28.82 | 29.04 | 394,813 | +0.01(+0.05%) |
Oct 31, 2013 | 28.98 | 29.22 | 28.86 | 29.02 | 432,223 | +0.07(+0.25%) |
Oct 30, 2013 | 29.22 | 29.28 | 28.85 | 28.95 | 609,312 | -0.29(-0.98%) |
Oct 29, 2013 | 29.16 | 29.24 | 28.76 | 29.24 | 554,519 | +0.14(+0.49%) |
Oct 28, 2013 | 29.33 | 29.37 | 29.03 | 29.09 | 398,360 | -0.21(-0.71%) |
Oct 25, 2013 | 29.09 | 29.34 | 29.01 | 29.30 | 348,846 | +0.24(+0.81%) |
Oct 24, 2013 | 28.92 | 29.10 | 28.87 | 29.06 | 296,274 | +0.20(+0.69%) |
Oct 23, 2013 | 29.06 | 29.12 | 28.77 | 28.86 | 303,932 | -0.34(-1.15%) |
Oct 22, 2013 | 28.76 | 29.21 | 28.68 | 29.20 | 417,522 | +0.51(+1.79%) |
Oct 21, 2013 | 28.67 | 28.77 | 28.49 | 28.69 | 442,259 | -0.01(-0.05%) |
Oct 18, 2013 | 28.57 | 28.74 | 28.22 | 28.70 | 1,060,729 | +0.15(+0.53%) |
Oct 17, 2013 | 27.78 | 28.74 | 27.76 | 28.55 | 1,202,384 | +0.76(+2.72%) |
Oct 16, 2013 | 27.67 | 27.84 | 27.46 | 27.79 | 514,207 | +0.21(+0.78%) |
Oct 15, 2013 | 27.73 | 27.76 | 27.44 | 27.58 | 472,542 | -0.28(-1.00%) |
Oct 14, 2013 | 27.52 | 27.88 | 27.52 | 27.86 | 358,417 | +0.11(+0.39%) |
Oct 11, 2013 | 27.21 | 27.95 | 27.03 | 27.75 | 985,286 | -0.51(-1.82%) |
Oct 10, 2013 | 28.06 | 28.34 | 28.00 | 28.26 | 429,422 | +0.40(+1.44%) |
Oct 09, 2013 | 27.71 | 27.91 | 27.43 | 27.86 | 753,641 | +0.22(+0.80%) |
Oct 08, 2013 | 27.64 | 27.92 | 27.49 | 27.64 | 556,573 | -0.18(-0.64%) |
Oct 07, 2013 | 27.64 | 27.99 | 27.58 | 27.82 | 495,753 | -0.12(-0.43%) |
Oct 04, 2013 | 27.73 | 28.02 | 27.64 | 27.94 | 410,985 | +0.28(+1.01%) |
Oct 03, 2013 | 27.84 | 27.91 | 27.49 | 27.66 | 655,337 | -0.21(-0.77%) |
Oct 02, 2013 | 27.87 | 28.04 | 27.70 | 27.88 | 497,202 | -0.24(-0.86%) |
Oct 01, 2013 | 27.88 | 28.34 | 27.68 | 28.12 | 1,079,152 | +0.31(+1.13%) |
Sep 30, 2013 | 27.70 | 28.00 | 27.69 | 27.81 | 688,190 | -0.21(-0.76%) |
Sep 27, 2013 | 28.20 | 28.20 | 27.98 | 28.02 | 585,306 | -0.40(-1.41%) |
Sep 26, 2013 | 27.80 | 28.42 | 27.76 | 28.42 | 473,613 | +0.71(+2.58%) |
Sep 25, 2013 | 27.88 | 27.91 | 27.49 | 27.71 | 553,274 | -0.29(-1.02%) |
Sep 24, 2013 | 27.97 | 28.21 | 27.94 | 27.99 | 381,211 | -0.03(-0.10%) |
Sep 23, 2013 | 27.78 | 28.16 | 27.62 | 28.02 | 513,728 | +0.22(+0.80%) |
Sep 20, 2013 | 28.11 | 28.18 | 27.79 | 27.80 | 835,455 | -0.29(-1.04%) |
Sep 19, 2013 | 28.05 | 28.21 | 28.01 | 28.09 | 357,273 | +0.04(+0.15%) |
Sep 18, 2013 | 27.71 | 28.11 | 27.49 | 28.05 | 365,601 | +0.23(+0.82%) |
Sep 17, 2013 | 28.11 | 28.19 | 27.64 | 27.82 | 586,773 | -0.32(-1.14%) |
Sep 16, 2013 | 28.06 | 28.21 | 27.78 | 28.14 | 582,887 | +0.36(+1.31%) |
Sep 13, 2013 | 27.59 | 27.80 | 27.47 | 27.78 | 369,956 | +0.35(+1.28%) |
Sep 12, 2013 | 27.59 | 27.72 | 27.37 | 27.43 | 260,772 | -0.21(-0.75%) |
Sep 11, 2013 | 27.69 | 27.81 | 27.47 | 27.64 | 219,145 | -0.04(-0.15%) |
Sep 10, 2013 | 27.78 | 27.90 | 27.53 | 27.68 | 531,944 | +0.07(+0.26%) |
Sep 09, 2013 | 27.02 | 27.61 | 26.95 | 27.61 | 545,453 | +0.77(+2.87%) |
Sep 06, 2013 | 26.92 | 27.05 | 26.34 | 26.84 | 327,401 | +0.10(+0.37%) |
Sep 05, 2013 | 26.89 | 26.94 | 26.67 | 26.74 | 336,489 | -0.17(-0.64%) |
Sep 04, 2013 | 26.61 | 26.93 | 26.51 | 26.91 | 944,550 | +0.34(+1.26%) |
Sep 03, 2013 | 26.85 | 27.12 | 26.13 | 26.57 | 1,119,468 | -0.01(-0.05%) |
Aug 30, 2013 | 27.02 | 27.02 | 26.56 | 26.59 | 463,360 | -0.38(-1.40%) |
Aug 29, 2013 | 27.07 | 27.38 | 26.94 | 26.96 | 460,719 | -0.14(-0.50%) |
Aug 28, 2013 | 27.06 | 27.23 | 26.82 | 27.10 | 288,877 | +0.11(+0.40%) |
Aug 27, 2013 | 27.36 | 27.49 | 26.94 | 26.99 | 400,890 | -0.60(-2.17%) |
Aug 26, 2013 | 27.49 | 27.75 | 27.41 | 27.59 | 217,435 | +0.16(+0.60%) |
Aug 23, 2013 | 27.35 | 27.46 | 27.12 | 27.43 | 220,222 | +0.17(+0.63%) |
Aug 22, 2013 | 27.04 | 27.29 | 27.00 | 27.26 | 206,015 | +0.23(+0.85%) |
Aug 21, 2013 | 27.19 | 27.29 | 27.00 | 27.03 | 208,896 | -0.23(-0.84%) |
Aug 20, 2013 | 27.13 | 27.32 | 27.07 | 27.26 | 281,677 | +0.14(+0.53%) |
Aug 19, 2013 | 27.19 | 27.44 | 27.09 | 27.11 | 300,835 | -0.11(-0.39%) |
Aug 16, 2013 | 27.14 | 27.34 | 27.01 | 27.22 | 325,611 | +0.07(+0.26%) |
Aug 15, 2013 | 27.59 | 27.69 | 27.07 | 27.15 | 320,849 | -0.70(-2.51%) |
Aug 14, 2013 | 27.83 | 27.92 | 27.71 | 27.85 | 293,246 | +0.05(+0.18%) |
Aug 13, 2013 | 27.85 | 27.86 | 27.67 | 27.80 | 295,069 | -0.01(-0.03%) |
Aug 12, 2013 | 27.59 | 27.88 | 27.52 | 27.81 | 301,790 | +0.06(+0.23%) |
Aug 09, 2013 | 27.43 | 27.76 | 27.34 | 27.74 | 445,101 | +0.21(+0.77%) |
Aug 08, 2013 | 27.84 | 27.89 | 27.48 | 27.53 | 617,232 | -0.19(-0.69%) |
Aug 07, 2013 | 27.56 | 27.77 | 27.38 | 27.72 | 263,419 | +0.06(+0.23%) |
Aug 06, 2013 | 27.88 | 27.88 | 27.63 | 27.66 | 309,270 | -0.30(-1.09%) |
Aug 05, 2013 | 27.86 | 28.08 | 27.69 | 27.96 | 445,195 | +0.04(+0.15%) |
Aug 02, 2013 | 27.86 | 28.03 | 27.79 | 27.92 | 448,670 | -0.07(-0.25%) |
Aug 01, 2013 | 27.50 | 28.05 | 27.37 | 27.99 | 1,123,516 | +0.72(+2.65%) |
Jul 31, 2013 | 27.19 | 27.44 | 27.13 | 27.27 | 434,085 | +0.08(+0.31%) |
Jul 30, 2013 | 27.16 | 27.23 | 26.98 | 27.18 | 364,254 | +0.07(+0.26%) |
Jul 29, 2013 | 27.11 | 27.19 | 26.96 | 27.11 | 311,447 | -0.04(-0.16%) |
Jul 26, 2013 | 27.07 | 27.23 | 26.89 | 27.16 | 399,371 | -0.10(-0.36%) |
Jul 25, 2013 | 26.93 | 27.28 | 26.89 | 27.25 | 578,913 | +0.20(+0.73%) |
Jul 24, 2013 | 27.11 | 27.17 | 26.94 | 27.06 | 448,453 | +0.02(+0.08%) |
Jul 23, 2013 | 27.00 | 27.18 | 26.73 | 27.04 | 701,438 | -0.01(-0.05%) |
Jul 22, 2013 | 27.11 | 27.06 | 26.28 | 27.05 | 929,432 | +0.77(+2.91%) |
Jul 19, 2013 | 25.87 | 26.30 | 25.87 | 26.28 | 1,463,226 | +0.45(+1.76%) |
Jul 18, 2013 | 25.75 | 25.94 | 25.68 | 25.83 | 635,091 | +0.13(+0.50%) |
Jul 17, 2013 | 25.75 | 25.87 | 25.64 | 25.70 | 540,078 | +0.01(+0.06%) |
Jul 16, 2013 | 25.88 | 25.94 | 25.63 | 25.69 | 389,957 | -0.25(-0.98%) |
Jul 15, 2013 | 25.99 | 26.05 | 25.77 | 25.94 | 375,177 | +0.02(+0.08%) |
Jul 12, 2013 | 25.84 | 25.97 | 25.78 | 25.92 | 346,329 | +0.06(+0.25%) |
Jul 11, 2013 | 25.60 | 25.86 | 25.58 | 25.86 | 479,385 | +0.41(+1.61%) |
Jul 10, 2013 | 25.38 | 25.47 | 25.20 | 25.45 | 467,973 | +0.04(+0.17%) |
Jul 09, 2013 | 25.25 | 25.48 | 25.20 | 25.41 | 577,545 | +0.21(+0.82%) |
Jul 08, 2013 | 25.08 | 25.27 | 25.00 | 25.20 | 446,451 | +0.14(+0.57%) |
Jul 05, 2013 | 24.87 | 25.07 | 24.75 | 25.06 | 355,826 | +0.33(+1.32%) |
Jul 03, 2013 | 24.70 | 24.77 | 24.55 | 24.73 | 240,006 | -0.06(-0.26%) |
Jul 02, 2013 | 24.90 | 25.11 | 24.68 | 24.80 | 351,615 | -0.09(-0.34%) |
Jul 01, 2013 | 24.58 | 25.03 | 24.58 | 24.88 | 434,192 | +0.39(+1.59%) |
Jun 28, 2013 | 24.36 | 24.65 | 24.29 | 24.49 | 555,743 | +0.06(+0.23%) |
Jun 27, 2013 | 24.39 | 24.54 | 24.32 | 24.43 | 175,883 | +0.23(+0.94%) |
Jun 26, 2013 | 24.26 | 24.41 | 24.12 | 24.21 | 427,630 | +0.09(+0.38%) |
Jun 25, 2013 | 24.15 | 24.20 | 23.80 | 24.12 | 388,032 | +0.09(+0.38%) |
Jun 24, 2013 | 23.92 | 24.19 | 23.80 | 24.02 | 424,363 | -0.11(-0.47%) |
Jun 21, 2013 | 24.31 | 24.38 | 23.88 | 24.14 | 893,509 | -0.06(-0.26%) |
Jun 20, 2013 | 24.57 | 24.60 | 24.18 | 24.20 | 337,115 | -0.63(-2.54%) |
Jun 19, 2013 | 25.04 | 25.07 | 24.78 | 24.83 | 371,606 | -0.40(-1.60%) |
Jun 18, 2013 | 25.14 | 25.36 | 25.11 | 25.24 | 285,481 | +0.11(+0.45%) |
Jun 17, 2013 | 25.04 | 25.21 | 24.98 | 25.12 | 191,963 | +0.18(+0.74%) |
Jun 14, 2013 | 25.02 | 25.06 | 24.82 | 24.94 | 217,872 | -0.06(-0.26%) |
Jun 13, 2013 | 24.48 | 25.06 | 24.48 | 25.00 | 301,621 | +0.49(+1.99%) |
Jun 12, 2013 | 24.78 | 24.82 | 24.48 | 24.51 | 375,472 | -0.09(-0.35%) |
Jun 11, 2013 | 24.63 | 24.71 | 24.47 | 24.60 | 437,733 | -0.21(-0.86%) |
Jun 10, 2013 | 24.91 | 24.99 | 24.64 | 24.81 | 244,310 | +0.01(+0.06%) |
Jun 07, 2013 | 24.62 | 24.85 | 24.49 | 24.80 | 181,872 | +0.27(+1.10%) |
Jun 06, 2013 | 24.31 | 24.53 | 24.24 | 24.53 | 313,270 | +0.26(+1.05%) |
Jun 05, 2013 | 24.51 | 24.53 | 24.26 | 24.27 | 274,834 | -0.35(-1.44%) |
Jun 04, 2013 | 24.72 | 24.82 | 24.45 | 24.63 | 618,037 | -0.17(-0.69%) |
Jun 03, 2013 | 24.77 | 24.90 | 24.46 | 24.80 | 479,416 | -0.01(-0.06%) |
May 31, 2013 | 24.98 | 25.24 | 24.80 | 24.81 | 376,281 | -0.20(-0.79%) |
May 30, 2013 | 24.77 | 25.03 | 24.76 | 25.01 | 296,034 | +0.23(+0.94%) |
May 29, 2013 | 24.93 | 25.00 | 24.67 | 24.77 | 222,907 | -0.33(-1.33%) |
May 28, 2013 | 25.19 | 25.36 | 24.97 | 25.11 | 281,837 | +0.16(+0.62%) |
May 24, 2013 | 24.91 | 25.04 | 24.77 | 24.95 | 196,326 | -0.11(-0.45%) |
May 23, 2013 | 24.82 | 25.09 | 24.75 | 25.07 | 405,251 | +0.02(+0.09%) |
May 22, 2013 | 25.26 | 25.46 | 24.98 | 25.04 | 500,832 | -0.20(-0.79%) |
May 21, 2013 | 25.19 | 25.34 | 25.14 | 25.24 | 295,159 | +0.02(+0.08%) |
May 20, 2013 | 25.20 | 25.38 | 25.18 | 25.22 | 315,057 | -0.03(-0.11%) |
May 17, 2013 | 25.02 | 25.26 | 25.01 | 25.25 | 412,688 | +0.25(+0.99%) |
May 16, 2013 | 25.15 | 25.21 | 24.92 | 25.00 | 456,905 | -0.20(-0.79%) |
May 15, 2013 | 25.08 | 25.24 | 24.95 | 25.20 | 496,293 | +0.28(+1.14%) |
May 13, 2013 | 24.90 | 24.98 | 24.73 | 24.92 | 258,370 | +0.00(+0.00%) |
May 10, 2013 | 24.85 | 24.95 | 24.76 | 24.92 | 235,449 | +0.05(+0.20%) |
May 09, 2013 | 24.97 | 25.05 | 24.80 | 24.87 | 338,527 | -0.11(-0.45%) |
May 08, 2013 | 24.85 | 24.98 | 24.78 | 24.98 | 371,987 | +0.13(+0.51%) |
May 07, 2013 | 24.79 | 24.86 | 24.73 | 24.85 | 402,317 | +0.05(+0.20%) |
May 06, 2013 | 24.78 | 24.89 | 24.68 | 24.80 | 289,247 | +0.05(+0.20%) |
May 03, 2013 | 24.59 | 24.79 | 24.44 | 24.76 | 385,428 | +0.32(+1.29%) |
May 02, 2013 | 24.28 | 24.52 | 24.23 | 24.44 | 449,769 | +0.14(+0.58%) |
May 01, 2013 | 24.55 | 24.60 | 24.30 | 24.30 | 343,082 | -0.31(-1.26%) |
Apr 30, 2013 | 24.32 | 24.61 | 24.24 | 24.61 | 621,803 | +0.22(+0.92%) |
Apr 29, 2013 | 24.21 | 24.47 | 24.11 | 24.38 | 482,595 | +0.25(+1.02%) |
Apr 26, 2013 | 24.28 | 24.25 | 24.01 | 24.14 | 574,756 | -0.11(-0.46%) |
Apr 25, 2013 | 24.40 | 24.40 | 24.22 | 24.25 | 535,267 | -0.15(-0.60%) |
Apr 24, 2013 | 24.27 | 24.50 | 24.24 | 24.40 | 480,720 | +0.17(+0.70%) |
Apr 23, 2013 | 24.12 | 24.26 | 23.89 | 24.23 | 810,997 | +0.22(+0.91%) |
Apr 22, 2013 | 23.89 | 24.08 | 23.67 | 24.01 | 824,628 | +0.18(+0.74%) |
Apr 19, 2013 | 23.92 | 24.17 | 23.77 | 23.84 | 1,102,986 | -0.06(-0.26%) |
Apr 18, 2013 | 24.86 | 24.87 | 22.49 | 23.90 | 928,744 | -0.40(-1.65%) |
Apr 17, 2013 | 24.45 | 24.53 | 24.00 | 24.30 | 898,253 | -0.43(-1.73%) |
Apr 16, 2013 | 24.31 | 24.74 | 24.31 | 24.73 | 598,178 | +0.55(+2.30%) |
Apr 15, 2013 | 24.67 | 24.68 | 24.16 | 24.17 | 1,028,290 | -0.56(-2.27%) |
Apr 12, 2013 | 24.75 | 24.89 | 24.61 | 24.73 | 653,068 | -0.04(-0.17%) |
Apr 11, 2013 | 24.76 | 24.91 | 24.66 | 24.78 | 685,702 | +0.08(+0.34%) |
Apr 10, 2013 | 24.14 | 24.73 | 24.14 | 24.69 | 885,029 | +0.54(+2.24%) |
Apr 09, 2013 | 24.31 | 24.31 | 23.98 | 24.15 | 640,233 | -0.21(-0.86%) |
Apr 08, 2013 | 24.09 | 24.36 | 24.05 | 24.36 | 445,592 | +0.32(+1.34%) |
Apr 05, 2013 | 23.83 | 24.05 | 23.59 | 24.04 | 493,549 | +0.09(+0.38%) |
Apr 04, 2013 | 24.03 | 24.13 | 23.81 | 23.95 | 407,870 | -0.03(-0.12%) |
Apr 03, 2013 | 24.38 | 24.40 | 23.84 | 23.98 | 700,812 | -0.33(-1.36%) |
Apr 02, 2013 | 24.34 | 24.42 | 24.17 | 24.31 | 605,356 | +0.01(+0.06%) |
Apr 01, 2013 | 24.45 | 24.60 | 24.18 | 24.29 | 525,057 | -0.28(-1.14%) |
Mar 28, 2013 | 24.41 | 24.61 | 24.31 | 24.57 | 477,756 | +0.19(+0.78%) |
Mar 27, 2013 | 24.34 | 24.44 | 24.14 | 24.38 | 500,577 | -0.04(-0.14%) |
Mar 26, 2013 | 24.15 | 24.44 | 24.09 | 24.42 | 635,138 | +0.39(+1.61%) |
Mar 25, 2013 | 24.11 | 24.23 | 23.98 | 24.03 | 448,837 | -0.01(-0.06%) |
Mar 22, 2013 | 24.00 | 24.20 | 24.00 | 24.05 | 560,728 | +0.16(+0.68%) |
Mar 21, 2013 | 23.95 | 24.09 | 23.83 | 23.88 | 490,150 | -0.11(-0.44%) |
Mar 20, 2013 | 24.07 | 24.12 | 23.91 | 23.99 | 478,652 | +0.06(+0.23%) |
Mar 19, 2013 | 23.90 | 24.02 | 23.81 | 23.93 | 1,185,429 | +0.11(+0.47%) |
Mar 18, 2013 | 23.72 | 23.96 | 23.69 | 23.82 | 617,218 | -0.07(-0.29%) |
Mar 15, 2013 | 23.71 | 23.89 | 23.70 | 23.89 | 1,044,360 | +0.11(+0.47%) |
Mar 14, 2013 | 23.69 | 23.79 | 23.62 | 23.78 | 587,405 | +0.08(+0.36%) |
Mar 13, 2013 | 23.54 | 23.72 | 23.47 | 23.69 | 602,112 | +0.15(+0.66%) |
Mar 12, 2013 | 23.56 | 23.62 | 23.42 | 23.54 | 591,286 | +0.05(+0.21%) |
Mar 11, 2013 | 23.39 | 23.53 | 23.35 | 23.49 | 510,491 | +0.13(+0.54%) |
Mar 08, 2013 | 23.13 | 23.42 | 23.04 | 23.36 | 770,701 | +0.38(+1.65%) |
Mar 07, 2013 | 22.98 | 23.03 | 22.86 | 22.99 | 376,575 | +0.11(+0.46%) |
Mar 06, 2013 | 22.84 | 23.01 | 22.80 | 22.88 | 526,625 | +0.11(+0.49%) |
Mar 05, 2013 | 22.61 | 22.82 | 22.57 | 22.77 | 812,419 | +0.27(+1.19%) |
Mar 04, 2013 | 22.35 | 22.50 | 22.27 | 22.50 | 768,031 | +0.19(+0.85%) |