Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 26.65 | 26.84 | 26.23 | 26.36 | 286,615 | -0.25(-0.94%) |
Feb 27, 2014 | 26.13 | 26.64 | 26.13 | 26.61 | 306,562 | +0.35(+1.31%) |
Feb 26, 2014 | 25.88 | 26.35 | 25.80 | 26.26 | 295,286 | +0.47(+1.82%) |
Feb 25, 2014 | 26.21 | 26.21 | 25.74 | 25.79 | 235,215 | -0.34(-1.32%) |
Feb 24, 2014 | 25.96 | 26.56 | 25.94 | 26.14 | 443,909 | +0.11(+0.42%) |
Feb 21, 2014 | 26.05 | 26.27 | 25.76 | 26.03 | 502,914 | +0.21(+0.82%) |
Feb 20, 2014 | 24.70 | 26.14 | 24.10 | 25.81 | 858,783 | -1.04(-3.86%) |
Feb 19, 2014 | 27.00 | 27.23 | 26.58 | 26.85 | 386,509 | -0.37(-1.35%) |
Feb 18, 2014 | 27.40 | 27.61 | 27.06 | 27.22 | 235,010 | -0.19(-0.69%) |
Feb 14, 2014 | 27.76 | 27.41 | 27.41 | 27.41 | 402,345 | -0.37(-1.33%) |
Feb 13, 2014 | 27.19 | 28.06 | 27.19 | 27.77 | 553,697 | +0.35(+1.29%) |
Feb 12, 2014 | 27.35 | 27.56 | 27.06 | 27.42 | 394,745 | +0.14(+0.52%) |
Feb 11, 2014 | 27.06 | 27.75 | 27.01 | 27.28 | 166,474 | +0.31(+1.16%) |
Feb 10, 2014 | 27.13 | 27.13 | 26.76 | 26.97 | 179,222 | -0.13(-0.49%) |
Feb 07, 2014 | 26.85 | 27.12 | 26.71 | 27.10 | 233,717 | +0.27(+1.02%) |
Feb 06, 2014 | 26.45 | 26.97 | 26.11 | 26.83 | 397,110 | +0.41(+1.54%) |
Feb 05, 2014 | 26.47 | 26.61 | 26.10 | 26.42 | 298,864 | -0.10(-0.38%) |
Feb 04, 2014 | 26.19 | 26.65 | 25.64 | 26.52 | 268,875 | +0.51(+1.96%) |
Feb 03, 2014 | 27.26 | 27.52 | 25.90 | 26.01 | 333,551 | -1.28(-4.68%) |
Jan 31, 2014 | 27.44 | 27.92 | 27.20 | 27.29 | 252,602 | -0.45(-1.61%) |
Jan 30, 2014 | 27.72 | 28.02 | 27.22 | 27.74 | 539,651 | +0.20(+0.74%) |
Jan 29, 2014 | 28.30 | 28.43 | 27.42 | 27.53 | 374,564 | -1.02(-3.57%) |
Jan 28, 2014 | 28.25 | 28.66 | 27.95 | 28.55 | 360,700 | +0.24(+0.86%) |
Jan 27, 2014 | 29.21 | 29.21 | 28.19 | 28.31 | 342,507 | -0.72(-2.49%) |
Jan 24, 2014 | 29.77 | 29.83 | 28.81 | 29.03 | 297,412 | -0.98(-3.27%) |
Jan 23, 2014 | 30.37 | 30.62 | 29.77 | 30.01 | 206,464 | -0.41(-1.34%) |
Jan 22, 2014 | 30.66 | 30.74 | 30.23 | 30.42 | 279,080 | -0.13(-0.41%) |
Jan 21, 2014 | 30.70 | 30.70 | 30.36 | 30.54 | 342,898 | +0.08(+0.26%) |
Jan 17, 2014 | 30.72 | 30.46 | 30.46 | 30.46 | 263,724 | -0.21(-0.69%) |
Jan 16, 2014 | 30.96 | 31.30 | 30.57 | 30.68 | 287,305 | -0.27(-0.86%) |
Jan 15, 2014 | 30.68 | 30.97 | 30.62 | 30.94 | 203,503 | +0.26(+0.84%) |
Jan 14, 2014 | 30.38 | 30.74 | 30.21 | 30.68 | 173,836 | +0.43(+1.43%) |
Jan 13, 2014 | 30.68 | 30.82 | 30.13 | 30.25 | 221,076 | -0.54(-1.76%) |
Jan 10, 2014 | 30.11 | 30.95 | 29.84 | 30.79 | 273,185 | +0.77(+2.56%) |
Jan 09, 2014 | 30.17 | 30.28 | 29.77 | 30.03 | 186,007 | -0.05(-0.18%) |
Jan 08, 2014 | 31.03 | 31.05 | 29.43 | 30.08 | 623,052 | -0.90(-2.91%) |
Jan 07, 2014 | 30.50 | 31.04 | 30.24 | 30.98 | 309,828 | +0.67(+2.20%) |
Jan 06, 2014 | 30.79 | 30.79 | 30.04 | 30.32 | 216,153 | -0.40(-1.30%) |
Jan 03, 2014 | 30.52 | 30.76 | 30.43 | 30.72 | 158,149 | +0.16(+0.54%) |
Jan 02, 2014 | 31.09 | 31.12 | 30.48 | 30.55 | 189,966 | -0.73(-2.33%) |
Dec 31, 2013 | 31.32 | 31.28 | 31.28 | 31.28 | 354,650 | -0.09(-0.28%) |
Dec 30, 2013 | 31.37 | 31.41 | 30.95 | 31.37 | 283,786 | -0.05(-0.15%) |
Dec 27, 2013 | 31.81 | 31.85 | 31.11 | 31.41 | 252,198 | -0.27(-0.87%) |
Dec 26, 2013 | 31.66 | 31.73 | 31.44 | 31.69 | 146,619 | +0.24(+0.77%) |
Dec 24, 2013 | 31.14 | 31.65 | 30.96 | 31.44 | 200,036 | +0.25(+0.80%) |
Dec 23, 2013 | 31.33 | 31.37 | 31.03 | 31.19 | 298,807 | +0.08(+0.25%) |
Dec 20, 2013 | 30.80 | 31.37 | 30.57 | 31.12 | 690,542 | +0.83(+2.74%) |
Dec 19, 2013 | 30.35 | 30.59 | 30.20 | 30.28 | 262,726 | -0.03(-0.10%) |
Dec 18, 2013 | 30.01 | 30.38 | 29.76 | 30.32 | 408,114 | +0.33(+1.10%) |
Dec 17, 2013 | 29.60 | 30.11 | 29.45 | 29.99 | 387,882 | +0.37(+1.24%) |
Dec 16, 2013 | 29.04 | 29.65 | 28.97 | 29.62 | 406,026 | +0.75(+2.61%) |
Dec 13, 2013 | 28.21 | 28.97 | 27.88 | 28.86 | 578,113 | +0.79(+2.82%) |
Dec 12, 2013 | 27.75 | 28.16 | 27.64 | 28.07 | 267,722 | +0.35(+1.27%) |
Dec 11, 2013 | 28.23 | 28.23 | 27.63 | 27.72 | 378,411 | -0.49(-1.75%) |
Dec 10, 2013 | 28.60 | 28.70 | 27.99 | 28.21 | 317,713 | -0.36(-1.26%) |
Dec 09, 2013 | 28.48 | 28.72 | 28.28 | 28.57 | 292,937 | +0.04(+0.14%) |
Dec 06, 2013 | 28.54 | 28.68 | 28.06 | 28.54 | 0 | +0.23(+0.80%) |
Dec 05, 2013 | 28.25 | 28.43 | 28.09 | 28.31 | 0 | -0.02(-0.06%) |
Dec 04, 2013 | 28.55 | 28.72 | 27.95 | 28.32 | 0 | -0.29(-1.01%) |
Dec 03, 2013 | 28.51 | 28.89 | 28.43 | 28.61 | 0 | +0.12(+0.41%) |
Dec 02, 2013 | 28.70 | 28.79 | 28.40 | 28.50 | 296,279 | -0.19(-0.66%) |
Nov 29, 2013 | 28.74 | 28.93 | 28.62 | 28.68 | 0 | -0.02(-0.05%) |
Nov 27, 2013 | 28.67 | 28.82 | 28.57 | 28.70 | 0 | -0.03(-0.11%) |
Nov 26, 2013 | 28.76 | 28.96 | 28.54 | 28.73 | 0 | -0.03(-0.11%) |
Nov 25, 2013 | 28.96 | 29.00 | 28.68 | 28.76 | 207,519 | -0.05(-0.19%) |
Nov 22, 2013 | 28.90 | 28.90 | 28.61 | 28.82 | 0 | -0.02(-0.08%) |
Nov 21, 2013 | 28.90 | 28.94 | 28.63 | 28.84 | 359,088 | +0.06(+0.22%) |
Nov 20, 2013 | 28.54 | 28.81 | 28.36 | 28.78 | 0 | +0.29(+1.02%) |
Nov 19, 2013 | 28.72 | 28.83 | 28.02 | 28.49 | 464,742 | -0.24(-0.85%) |
Nov 18, 2013 | 29.54 | 29.54 | 28.50 | 28.73 | 0 | -0.67(-2.27%) |
Nov 15, 2013 | 29.30 | 29.44 | 29.03 | 29.40 | 0 | +0.06(+0.21%) |
Nov 14, 2013 | 29.61 | 29.61 | 29.21 | 29.34 | 197,899 | -0.28(-0.95%) |
Nov 12, 2013 | 29.86 | 30.07 | 29.41 | 29.62 | 0 | +0.05(+0.19%) |
Nov 11, 2013 | 29.88 | 30.02 | 29.54 | 29.56 | 0 | -0.33(-1.10%) |
Nov 08, 2013 | 29.76 | 30.14 | 29.76 | 29.89 | 0 | +0.12(+0.39%) |
Nov 07, 2013 | 30.02 | 30.03 | 29.64 | 29.77 | 657,646 | -0.13(-0.45%) |
Nov 06, 2013 | 29.50 | 29.92 | 29.37 | 29.91 | 743,567 | +0.55(+1.87%) |
Nov 05, 2013 | 29.44 | 29.79 | 29.31 | 29.36 | 162,030 | -0.16(-0.53%) |
Nov 04, 2013 | 29.15 | 29.72 | 28.86 | 29.52 | 383,222 | +0.45(+1.54%) |
Nov 01, 2013 | 29.62 | 29.62 | 28.54 | 29.07 | 0 | -0.62(-2.09%) |
Oct 31, 2013 | 29.34 | 29.83 | 29.05 | 29.69 | 0 | +0.44(+1.50%) |
Oct 30, 2013 | 30.09 | 30.18 | 29.19 | 29.25 | 414,947 | -0.91(-3.02%) |
Oct 29, 2013 | 32.17 | 32.17 | 29.88 | 30.16 | 0 | -2.09(-6.49%) |
Oct 28, 2013 | 32.76 | 32.76 | 31.55 | 32.25 | 0 | -0.59(-1.79%) |
Oct 25, 2013 | 33.00 | 33.00 | 32.50 | 32.84 | 0 | +0.02(+0.07%) |
Oct 24, 2013 | 32.77 | 33.01 | 32.63 | 32.82 | 590,979 | -0.04(-0.12%) |
Oct 23, 2013 | 32.22 | 32.92 | 31.99 | 32.86 | 393,094 | +0.63(+1.95%) |
Oct 22, 2013 | 32.36 | 32.86 | 32.01 | 32.23 | 214,977 | +0.10(+0.32%) |
Oct 21, 2013 | 31.64 | 32.33 | 31.64 | 32.13 | 166,466 | +0.45(+1.41%) |
Oct 18, 2013 | 31.78 | 32.32 | 31.43 | 31.68 | 391,941 | +0.12(+0.37%) |
Oct 17, 2013 | 31.15 | 31.56 | 31.15 | 31.56 | 200,551 | +0.33(+1.05%) |
Oct 16, 2013 | 31.36 | 31.36 | 30.79 | 31.23 | 157,145 | +0.22(+0.71%) |
Oct 15, 2013 | 31.33 | 31.57 | 30.88 | 31.01 | 264,564 | -0.33(-1.05%) |
Oct 14, 2013 | 30.81 | 31.43 | 30.56 | 31.34 | 208,637 | +0.29(+0.93%) |
Oct 11, 2013 | 30.32 | 31.15 | 29.88 | 31.05 | 0 | +0.57(+1.88%) |
Oct 10, 2013 | 29.95 | 30.67 | 29.80 | 30.48 | 224,608 | +0.95(+3.21%) |
Oct 09, 2013 | 29.43 | 29.65 | 29.16 | 29.53 | 375,242 | +0.28(+0.97%) |
Oct 08, 2013 | 29.25 | 29.38 | 29.07 | 29.25 | 437,416 | +0.05(+0.16%) |
Oct 07, 2013 | 29.12 | 29.36 | 29.10 | 29.20 | 0 | -0.16(-0.53%) |
Oct 04, 2013 | 29.12 | 29.58 | 28.94 | 29.36 | 0 | +0.18(+0.62%) |
Oct 03, 2013 | 29.59 | 29.84 | 29.14 | 29.18 | 0 | -0.38(-1.30%) |
Oct 02, 2013 | 29.43 | 29.77 | 29.29 | 29.56 | 270,335 | -0.03(-0.11%) |
Oct 01, 2013 | 29.31 | 30.01 | 29.21 | 29.59 | 364,668 | +0.35(+1.21%) |
Sep 27, 2013 | 29.29 | 29.43 | 28.99 | 29.24 | 0 | -0.32(-1.09%) |
Sep 26, 2013 | 29.44 | 29.99 | 29.06 | 29.56 | 366,876 | +0.28(+0.96%) |
Sep 25, 2013 | 30.21 | 30.37 | 29.19 | 29.28 | 284,619 | -0.82(-2.71%) |
Sep 24, 2013 | 29.64 | 30.54 | 29.23 | 30.10 | 327,030 | +0.43(+1.45%) |
Sep 23, 2013 | 29.38 | 29.70 | 29.08 | 29.66 | 218,619 | +0.31(+1.04%) |
Sep 20, 2013 | 29.54 | 29.60 | 28.96 | 29.36 | 0 | -0.15(-0.50%) |
Sep 19, 2013 | 29.71 | 29.84 | 29.46 | 29.51 | 137,410 | -0.07(-0.24%) |
Sep 18, 2013 | 29.26 | 29.74 | 28.83 | 29.58 | 0 | +0.41(+1.40%) |
Sep 17, 2013 | 29.54 | 29.54 | 29.12 | 29.17 | 0 | -0.37(-1.25%) |
Sep 16, 2013 | 29.37 | 29.60 | 29.14 | 29.54 | 0 | +0.57(+1.98%) |
Sep 13, 2013 | 29.44 | 29.54 | 28.70 | 28.97 | 0 | -0.31(-1.07%) |
Sep 12, 2013 | 29.05 | 29.53 | 28.86 | 29.28 | 0 | +0.35(+1.19%) |
Sep 11, 2013 | 28.07 | 29.14 | 27.69 | 28.94 | 0 | +1.07(+3.83%) |
Sep 10, 2013 | 29.64 | 29.74 | 27.82 | 27.87 | 455,959 | -2.15(-7.16%) |
Sep 09, 2013 | 29.41 | 30.18 | 29.30 | 30.02 | 0 | +0.75(+2.57%) |
Sep 06, 2013 | 29.23 | 29.53 | 28.32 | 29.26 | 0 | +0.31(+1.08%) |
Sep 05, 2013 | 28.60 | 29.06 | 28.42 | 28.95 | 0 | +0.59(+2.07%) |
Sep 04, 2013 | 28.25 | 28.74 | 28.21 | 28.36 | 0 | +0.19(+0.67%) |
Sep 03, 2013 | 27.91 | 28.47 | 27.58 | 28.17 | 0 | +0.62(+2.25%) |
Aug 30, 2013 | 28.29 | 28.29 | 27.44 | 27.56 | 0 | -0.85(-3.01%) |
Aug 29, 2013 | 27.99 | 28.42 | 27.71 | 28.41 | 121,887 | +0.43(+1.54%) |
Aug 28, 2013 | 28.69 | 28.84 | 27.93 | 27.98 | 0 | -0.67(-2.33%) |
Aug 27, 2013 | 28.50 | 28.85 | 28.46 | 28.65 | 226,399 | -0.21(-0.73%) |
Aug 26, 2013 | 28.96 | 29.10 | 28.77 | 28.86 | 0 | -0.10(-0.35%) |
Aug 23, 2013 | 29.22 | 29.34 | 28.72 | 28.96 | 0 | -0.27(-0.91%) |
Aug 22, 2013 | 28.60 | 29.71 | 28.40 | 29.23 | 91,961 | +0.62(+2.17%) |
Aug 21, 2013 | 28.80 | 29.04 | 28.44 | 28.61 | 0 | -0.23(-0.79%) |
Aug 20, 2013 | 28.52 | 29.05 | 28.24 | 28.83 | 121,112 | +0.44(+1.55%) |
Aug 19, 2013 | 28.78 | 29.00 | 28.39 | 28.39 | 89,270 | -0.49(-1.68%) |
Aug 16, 2013 | 29.22 | 29.50 | 28.73 | 28.88 | 0 | -0.45(-1.55%) |
Aug 15, 2013 | 29.99 | 30.21 | 29.14 | 29.34 | 222,445 | -0.97(-3.21%) |
Aug 14, 2013 | 30.24 | 30.66 | 30.24 | 30.31 | 160,427 | +0.07(+0.23%) |
Aug 13, 2013 | 30.66 | 30.66 | 29.87 | 30.24 | 103,893 | -0.31(-1.00%) |
Aug 12, 2013 | 29.55 | 30.55 | 29.55 | 30.54 | 107,319 | +0.89(+2.99%) |
Aug 09, 2013 | 29.56 | 29.81 | 29.35 | 29.66 | 106,642 | -0.05(-0.18%) |
Aug 08, 2013 | 29.99 | 29.99 | 29.61 | 29.71 | 91,775 | -0.05(-0.18%) |
Aug 07, 2013 | 29.89 | 30.24 | 29.56 | 29.77 | 196,637 | -0.14(-0.47%) |
Aug 06, 2013 | 29.95 | 30.10 | 29.32 | 29.91 | 242,756 | -0.15(-0.50%) |
Aug 05, 2013 | 30.14 | 30.50 | 29.86 | 30.06 | 100,352 | -0.13(-0.42%) |
Aug 02, 2013 | 29.34 | 30.25 | 28.86 | 30.18 | 254,098 | +0.66(+2.23%) |
Aug 01, 2013 | 29.45 | 30.21 | 29.17 | 29.52 | 259,563 | +0.49(+1.67%) |
Jul 31, 2013 | 28.57 | 29.39 | 28.57 | 29.04 | 0 | -0.49(-1.65%) |
Jul 30, 2013 | 29.01 | 29.81 | 28.97 | 29.52 | 0 | +0.54(+1.87%) |
Jul 29, 2013 | 29.62 | 29.70 | 28.93 | 28.98 | 0 | -0.75(-2.53%) |
Jul 26, 2013 | 29.80 | 29.99 | 29.19 | 29.74 | 0 | -0.31(-1.04%) |
Jul 25, 2013 | 28.27 | 30.15 | 27.97 | 30.05 | 0 | +2.61(+9.52%) |
Jul 24, 2013 | 28.57 | 28.75 | 27.20 | 27.44 | 0 | -1.13(-3.95%) |
Jul 23, 2013 | 28.82 | 28.88 | 28.45 | 28.57 | 0 | -0.20(-0.71%) |
Jul 22, 2013 | 29.10 | 29.10 | 28.66 | 28.77 | 0 | -0.33(-1.13%) |
Jul 19, 2013 | 29.22 | 29.31 | 28.90 | 29.10 | 0 | -0.16(-0.54%) |
Jul 18, 2013 | 29.12 | 29.34 | 29.00 | 29.26 | 0 | +0.23(+0.78%) |
Jul 17, 2013 | 29.51 | 29.81 | 28.84 | 29.03 | 203,617 | -0.34(-1.15%) |
Jul 16, 2013 | 29.68 | 29.69 | 29.02 | 29.37 | 0 | -0.21(-0.72%) |
Jul 15, 2013 | 29.45 | 29.60 | 29.40 | 29.58 | 0 | +0.24(+0.83%) |
Jul 12, 2013 | 29.60 | 29.60 | 29.17 | 29.34 | 0 | -0.33(-1.11%) |
Jul 11, 2013 | 30.08 | 30.08 | 29.60 | 29.66 | 0 | -0.06(-0.21%) |
Jul 10, 2013 | 29.77 | 30.01 | 29.52 | 29.73 | 0 | -0.02(-0.05%) |
Jul 09, 2013 | 29.36 | 29.87 | 29.27 | 29.74 | 0 | +0.47(+1.61%) |
Jul 08, 2013 | 31.75 | 31.99 | 29.24 | 29.27 | 0 | -2.48(-7.80%) |
Jul 05, 2013 | 30.72 | 31.80 | 30.48 | 31.75 | 0 | +1.58(+5.25%) |
Jul 03, 2013 | 29.85 | 30.27 | 29.80 | 30.17 | 0 | +0.18(+0.60%) |
Jul 02, 2013 | 29.88 | 30.18 | 29.74 | 29.99 | 0 | +0.04(+0.13%) |
Jul 01, 2013 | 29.35 | 30.27 | 29.25 | 29.95 | 0 | +0.71(+2.44%) |
Jun 28, 2013 | 28.96 | 29.32 | 28.50 | 29.23 | 1,672,576 | +0.34(+1.17%) |
Jun 27, 2013 | 28.26 | 29.07 | 28.06 | 28.90 | 0 | +0.92(+3.28%) |
Jun 26, 2013 | 27.66 | 28.46 | 27.32 | 27.98 | 0 | +0.57(+2.09%) |
Jun 25, 2013 | 27.92 | 28.00 | 27.18 | 27.41 | 0 | -0.12(-0.43%) |
Jun 24, 2013 | 27.45 | 27.74 | 27.29 | 27.52 | 0 | -0.14(-0.51%) |
Jun 21, 2013 | 27.50 | 27.74 | 27.27 | 27.66 | 373,227 | +0.29(+1.06%) |
Jun 20, 2013 | 27.34 | 27.62 | 27.16 | 27.37 | 0 | -0.33(-1.19%) |
Jun 19, 2013 | 27.58 | 28.06 | 27.56 | 27.70 | 0 | +0.13(+0.46%) |
Jun 18, 2013 | 27.58 | 27.84 | 27.41 | 27.58 | 0 | +0.14(+0.51%) |
Jun 17, 2013 | 26.78 | 27.88 | 26.39 | 27.44 | 0 | +1.04(+3.95%) |
Jun 14, 2013 | 26.73 | 26.94 | 26.27 | 26.39 | 0 | -0.34(-1.26%) |
Jun 13, 2013 | 26.51 | 26.85 | 26.36 | 26.73 | 203,516 | +0.29(+1.10%) |
Jun 12, 2013 | 26.89 | 27.01 | 26.36 | 26.44 | 232,350 | -0.16(-0.59%) |
Jun 11, 2013 | 26.32 | 26.82 | 26.31 | 26.60 | 149,368 | -0.05(-0.21%) |
Jun 10, 2013 | 26.47 | 26.87 | 26.17 | 26.65 | 0 | +0.70(+2.69%) |
Jun 07, 2013 | 26.07 | 26.16 | 25.51 | 25.96 | 0 | +0.13(+0.49%) |
Jun 06, 2013 | 25.07 | 25.85 | 24.94 | 25.83 | 393,033 | +0.71(+2.81%) |
Jun 05, 2013 | 25.30 | 25.33 | 25.02 | 25.12 | 0 | -0.27(-1.08%) |
Jun 04, 2013 | 25.69 | 25.82 | 25.25 | 25.40 | 0 | -0.18(-0.71%) |
Jun 03, 2013 | 25.42 | 25.74 | 25.12 | 25.58 | 287,974 | +0.29(+1.15%) |
May 31, 2013 | 24.88 | 25.73 | 24.88 | 25.29 | 322,781 | -0.54(-2.09%) |
May 30, 2013 | 25.51 | 25.83 | 25.34 | 25.83 | 249,850 | +0.48(+1.89%) |
May 29, 2013 | 25.24 | 25.48 | 24.90 | 25.35 | 226,370 | -0.05(-0.22%) |
May 28, 2013 | 25.88 | 25.88 | 25.10 | 25.41 | 222,155 | -0.01(-0.03%) |
May 24, 2013 | 25.46 | 25.81 | 25.07 | 25.41 | 0 | -0.16(-0.61%) |
May 23, 2013 | 25.40 | 25.63 | 25.33 | 25.57 | 0 | -0.02(-0.06%) |
May 22, 2013 | 25.78 | 26.00 | 25.48 | 25.59 | 0 | -0.12(-0.46%) |
May 21, 2013 | 25.73 | 25.81 | 25.53 | 25.70 | 0 | +0.06(+0.24%) |
May 20, 2013 | 25.38 | 25.96 | 25.30 | 25.64 | 0 | +0.24(+0.93%) |
May 17, 2013 | 25.70 | 25.82 | 25.30 | 25.41 | 0 | -0.05(-0.22%) |
May 16, 2013 | 25.12 | 25.68 | 24.99 | 25.46 | 151,006 | +0.31(+1.25%) |
May 15, 2013 | 24.90 | 25.18 | 24.71 | 25.15 | 0 | +0.71(+2.92%) |
May 13, 2013 | 24.76 | 24.76 | 24.36 | 24.43 | 0 | -0.31(-1.24%) |
May 10, 2013 | 24.62 | 24.85 | 24.31 | 24.74 | 0 | +0.11(+0.45%) |
May 09, 2013 | 25.13 | 25.14 | 24.58 | 24.63 | 0 | -0.49(-1.94%) |
May 08, 2013 | 24.65 | 25.16 | 24.65 | 25.12 | 0 | +0.39(+1.59%) |
May 07, 2013 | 24.84 | 24.94 | 24.61 | 24.72 | 0 | +0.01(+0.03%) |
May 06, 2013 | 24.42 | 24.73 | 24.34 | 24.72 | 0 | +0.25(+1.03%) |
May 03, 2013 | 24.15 | 24.87 | 23.88 | 24.47 | 0 | +0.59(+2.46%) |
May 02, 2013 | 23.48 | 23.94 | 23.34 | 23.88 | 0 | +0.48(+2.04%) |
May 01, 2013 | 23.79 | 23.81 | 22.82 | 23.40 | 0 | -0.52(-2.16%) |
Apr 30, 2013 | 23.70 | 23.93 | 23.48 | 23.92 | 0 | +0.18(+0.76%) |
Apr 29, 2013 | 23.63 | 23.93 | 23.51 | 23.74 | 137,710 | +0.19(+0.80%) |
Apr 26, 2013 | 23.78 | 23.78 | 23.55 | 23.55 | 320,149 | -0.27(-1.15%) |
Apr 25, 2013 | 23.64 | 23.97 | 22.95 | 23.82 | 221,470 | +0.32(+1.37%) |
Apr 24, 2013 | 23.12 | 23.75 | 23.12 | 23.50 | 247,539 | +0.29(+1.25%) |
Apr 23, 2013 | 22.66 | 23.21 | 22.55 | 23.21 | 245,554 | +0.82(+3.64%) |
Apr 22, 2013 | 21.91 | 22.61 | 21.30 | 22.40 | 222,173 | +0.53(+2.44%) |
Apr 19, 2013 | 21.92 | 22.19 | 21.60 | 21.86 | 154,739 | -0.04(-0.18%) |
Apr 18, 2013 | 22.14 | 22.30 | 21.57 | 21.90 | 207,931 | -0.24(-1.10%) |
Apr 17, 2013 | 22.56 | 22.61 | 21.63 | 22.14 | 230,105 | -0.71(-3.12%) |
Apr 16, 2013 | 22.82 | 23.02 | 22.65 | 22.86 | 132,313 | +0.20(+0.86%) |
Apr 15, 2013 | 23.56 | 23.65 | 22.33 | 22.66 | 203,571 | -1.02(-4.30%) |
Apr 12, 2013 | 23.73 | 23.91 | 23.38 | 23.68 | 177,632 | -0.24(-0.98%) |
Apr 11, 2013 | 23.76 | 24.03 | 23.74 | 23.92 | 88,786 | +0.17(+0.73%) |
Apr 10, 2013 | 23.04 | 24.08 | 23.00 | 23.74 | 256,394 | +0.68(+2.96%) |
Apr 09, 2013 | 23.30 | 23.49 | 22.99 | 23.06 | 100,451 | -0.22(-0.94%) |
Apr 08, 2013 | 23.31 | 23.31 | 22.91 | 23.28 | 111,229 | +0.05(+0.24%) |
Apr 05, 2013 | 22.98 | 23.31 | 22.98 | 23.23 | 132,373 | -0.24(-1.00%) |
Apr 04, 2013 | 23.38 | 23.46 | 23.03 | 23.46 | 199,883 | +0.08(+0.34%) |
Apr 03, 2013 | 24.34 | 24.34 | 23.05 | 23.38 | 381,458 | -0.86(-3.56%) |
Apr 02, 2013 | 25.23 | 25.23 | 24.13 | 24.25 | 235,646 | -0.80(-3.19%) |
Apr 01, 2013 | 25.51 | 25.51 | 24.83 | 25.05 | 329,294 | -0.42(-1.63%) |
Mar 28, 2013 | 25.23 | 25.63 | 25.09 | 25.46 | 203,836 | +0.28(+1.12%) |
Mar 27, 2013 | 24.91 | 25.29 | 24.86 | 25.18 | 172,151 | +0.12(+0.47%) |
Mar 26, 2013 | 25.23 | 25.29 | 24.94 | 25.06 | 234,995 | +0.05(+0.19%) |
Mar 25, 2013 | 25.00 | 25.30 | 24.87 | 25.01 | 318,584 | +0.13(+0.50%) |
Mar 22, 2013 | 24.80 | 24.91 | 24.42 | 24.89 | 196,551 | +0.26(+1.05%) |
Mar 21, 2013 | 24.63 | 24.83 | 24.52 | 24.63 | 222,466 | -0.14(-0.57%) |
Mar 20, 2013 | 24.59 | 24.79 | 24.31 | 24.77 | 202,801 | +0.42(+1.71%) |
Mar 19, 2013 | 24.34 | 24.75 | 24.09 | 24.36 | 297,584 | +0.16(+0.65%) |
Mar 18, 2013 | 23.70 | 24.25 | 23.70 | 24.20 | 190,434 | +0.18(+0.75%) |
Mar 15, 2013 | 23.96 | 24.15 | 23.92 | 24.02 | 488,427 | +0.16(+0.69%) |
Mar 14, 2013 | 23.31 | 23.88 | 23.22 | 23.85 | 355,031 | +0.66(+2.84%) |
Mar 13, 2013 | 22.91 | 23.23 | 22.81 | 23.20 | 264,338 | +0.36(+1.58%) |
Mar 12, 2013 | 22.93 | 23.02 | 22.79 | 22.83 | 134,723 | -0.09(-0.38%) |
Mar 11, 2013 | 22.86 | 23.07 | 22.71 | 22.92 | 146,253 | -0.03(-0.14%) |
Mar 08, 2013 | 22.94 | 23.21 | 22.69 | 22.95 | 286,108 | +0.12(+0.52%) |
Mar 07, 2013 | 22.58 | 22.85 | 22.48 | 22.83 | 227,116 | +0.32(+1.43%) |
Mar 06, 2013 | 22.94 | 22.94 | 22.38 | 22.51 | 493,961 | -0.31(-1.34%) |
Mar 05, 2013 | 22.58 | 22.92 | 22.56 | 22.82 | 219,906 | +0.22(+0.97%) |
Mar 04, 2013 | 22.72 | 22.83 | 22.28 | 22.60 | 242,372 | -0.15(-0.65%) |