Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 22.96 | 23.12 | 22.73 | 22.98 | 824,076 | +0.28(+1.23%) |
Mar 28, 2014 | 22.25 | 22.76 | 22.20 | 22.70 | 811,971 | +0.51(+2.30%) |
Mar 27, 2014 | 22.13 | 22.54 | 22.09 | 22.19 | 914,456 | +0.13(+0.59%) |
Mar 26, 2014 | 22.37 | 22.64 | 22.04 | 22.06 | 993,888 | -0.13(-0.59%) |
Mar 25, 2014 | 22.27 | 22.38 | 22.11 | 22.19 | 827,795 | +0.08(+0.36%) |
Mar 24, 2014 | 22.67 | 22.78 | 22.11 | 22.11 | 1,014,085 | -0.54(-2.38%) |
Mar 21, 2014 | 22.56 | 23.01 | 22.47 | 22.65 | 1,553,530 | +0.22(+0.98%) |
Mar 20, 2014 | 22.44 | 22.77 | 22.41 | 22.43 | 926,253 | -0.20(-0.88%) |
Mar 19, 2014 | 22.91 | 22.91 | 22.47 | 22.63 | 789,455 | -0.33(-1.44%) |
Mar 18, 2014 | 23.22 | 23.31 | 22.88 | 22.96 | 981,537 | -0.24(-1.03%) |
Mar 17, 2014 | 22.93 | 23.30 | 22.80 | 23.20 | 866,198 | +0.37(+1.62%) |
Mar 14, 2014 | 22.51 | 22.85 | 22.38 | 22.83 | 615,591 | +0.26(+1.15%) |
Mar 13, 2014 | 23.07 | 23.16 | 22.37 | 22.57 | 1,337,622 | -0.47(-2.04%) |
Mar 12, 2014 | 22.92 | 23.14 | 22.84 | 23.04 | 1,144,099 | -0.05(-0.22%) |
Mar 11, 2014 | 23.54 | 23.59 | 22.98 | 23.09 | 769,309 | -0.40(-1.70%) |
Mar 10, 2014 | 23.52 | 23.59 | 23.15 | 23.49 | 834,318 | -0.14(-0.59%) |
Mar 07, 2014 | 23.80 | 23.90 | 23.50 | 23.63 | 475,459 | -0.04(-0.17%) |
Mar 06, 2014 | 23.37 | 23.75 | 23.34 | 23.67 | 504,607 | +0.31(+1.33%) |
Mar 05, 2014 | 23.50 | 23.71 | 23.22 | 23.36 | 651,748 | -0.21(-0.89%) |
Mar 04, 2014 | 23.59 | 23.75 | 23.32 | 23.57 | 1,159,747 | +0.28(+1.20%) |
Mar 03, 2014 | 23.39 | 23.65 | 23.23 | 23.29 | 1,281,356 | -0.35(-1.48%) |
Feb 28, 2014 | 23.61 | 23.91 | 23.50 | 23.64 | 992,357 | +0.09(+0.38%) |
Feb 27, 2014 | 23.55 | 23.68 | 23.14 | 23.55 | 671,187 | -0.05(-0.21%) |
Feb 26, 2014 | 23.51 | 24.16 | 23.34 | 23.60 | 1,396,801 | +0.14(+0.60%) |
Feb 25, 2014 | 23.30 | 23.47 | 22.73 | 23.46 | 1,795,739 | +0.06(+0.26%) |
Feb 24, 2014 | 22.65 | 23.62 | 22.20 | 23.40 | 1,571,834 | +1.20(+5.41%) |
Feb 21, 2014 | 22.48 | 22.59 | 22.16 | 22.20 | 1,353,275 | -0.30(-1.33%) |
Feb 20, 2014 | 22.79 | 23.16 | 22.01 | 22.50 | 1,380,741 | +0.23(+1.03%) |
Feb 19, 2014 | 21.87 | 22.41 | 21.87 | 22.27 | 747,795 | +0.28(+1.27%) |
Feb 18, 2014 | 22.38 | 22.38 | 21.96 | 21.99 | 965,460 | -0.28(-1.26%) |
Feb 14, 2014 | 22.18 | 22.27 | 22.27 | 22.27 | 377,100 | +0.12(+0.54%) |
Feb 13, 2014 | 21.82 | 22.43 | 21.71 | 22.15 | 948,851 | +0.47(+2.17%) |
Feb 12, 2014 | 22.01 | 22.37 | 21.57 | 21.68 | 1,161,271 | +0.00(+0.00%) |
Feb 11, 2014 | 21.04 | 21.78 | 21.02 | 21.68 | 645,739 | +0.65(+3.09%) |
Feb 10, 2014 | 20.87 | 21.10 | 20.52 | 21.03 | 936,099 | +0.12(+0.57%) |
Feb 07, 2014 | 20.59 | 20.92 | 20.46 | 20.91 | 720,062 | +0.47(+2.30%) |
Feb 06, 2014 | 20.18 | 20.61 | 20.08 | 20.44 | 481,831 | +0.34(+1.69%) |
Feb 05, 2014 | 20.02 | 20.17 | 19.54 | 20.10 | 1,233,546 | +0.08(+0.40%) |
Feb 04, 2014 | 19.87 | 20.17 | 19.74 | 20.02 | 1,061,745 | +0.27(+1.37%) |
Feb 03, 2014 | 20.33 | 20.41 | 19.44 | 19.75 | 1,321,038 | -0.64(-3.14%) |
Jan 31, 2014 | 20.24 | 20.80 | 20.14 | 20.39 | 568,216 | -0.30(-1.45%) |
Jan 30, 2014 | 20.71 | 20.83 | 20.41 | 20.69 | 723,858 | +0.17(+0.83%) |
Jan 29, 2014 | 20.97 | 21.00 | 20.42 | 20.52 | 703,126 | -0.57(-2.70%) |
Jan 28, 2014 | 20.77 | 21.09 | 20.67 | 21.09 | 692,211 | +0.32(+1.54%) |
Jan 27, 2014 | 21.05 | 21.18 | 20.70 | 20.77 | 923,495 | -0.33(-1.56%) |
Jan 24, 2014 | 21.86 | 21.86 | 20.90 | 21.10 | 1,815,876 | -1.01(-4.57%) |
Jan 23, 2014 | 22.76 | 22.87 | 22.02 | 22.11 | 980,329 | -0.79(-3.45%) |
Jan 22, 2014 | 22.72 | 23.00 | 22.62 | 22.90 | 625,035 | +0.30(+1.33%) |
Jan 21, 2014 | 22.36 | 22.70 | 22.19 | 22.60 | 531,703 | +0.54(+2.45%) |
Jan 17, 2014 | 21.90 | 22.06 | 22.06 | 22.06 | 488,500 | +0.13(+0.59%) |
Jan 16, 2014 | 22.21 | 22.31 | 21.63 | 21.93 | 855,949 | -0.28(-1.26%) |
Jan 15, 2014 | 22.12 | 22.39 | 21.84 | 22.21 | 1,078,619 | +0.09(+0.41%) |
Jan 14, 2014 | 22.13 | 22.34 | 22.06 | 22.12 | 692,715 | +0.04(+0.18%) |
Jan 13, 2014 | 22.66 | 22.76 | 22.01 | 22.08 | 655,264 | -0.69(-3.03%) |
Jan 10, 2014 | 22.56 | 22.95 | 22.36 | 22.77 | 549,903 | +0.24(+1.07%) |
Jan 09, 2014 | 22.24 | 22.63 | 22.11 | 22.53 | 773,588 | +0.32(+1.44%) |
Jan 08, 2014 | 22.77 | 22.80 | 21.95 | 22.21 | 590,294 | -0.59(-2.59%) |
Jan 07, 2014 | 22.67 | 22.82 | 22.47 | 22.80 | 434,874 | +0.14(+0.62%) |
Jan 06, 2014 | 22.82 | 23.04 | 22.50 | 22.66 | 756,529 | -0.11(-0.48%) |
Jan 03, 2014 | 22.81 | 22.95 | 22.44 | 22.77 | 593,192 | -0.07(-0.31%) |
Jan 02, 2014 | 23.00 | 23.13 | 22.48 | 22.84 | 668,541 | -0.34(-1.47%) |
Dec 31, 2013 | 23.23 | 23.18 | 23.18 | 23.18 | 723,400 | -0.03(-0.13%) |
Dec 30, 2013 | 23.43 | 23.64 | 23.05 | 23.21 | 538,347 | -0.15(-0.64%) |
Dec 27, 2013 | 23.34 | 23.54 | 23.23 | 23.36 | 320,009 | +0.16(+0.69%) |
Dec 26, 2013 | 23.54 | 23.65 | 23.18 | 23.20 | 362,575 | -0.25(-1.07%) |
Dec 24, 2013 | 22.91 | 23.51 | 22.89 | 23.45 | 246,444 | +0.56(+2.45%) |
Dec 23, 2013 | 23.25 | 23.34 | 22.84 | 22.89 | 447,968 | -0.21(-0.91%) |
Dec 20, 2013 | 23.16 | 23.48 | 23.00 | 23.10 | 958,493 | -0.01(-0.04%) |
Dec 19, 2013 | 23.24 | 23.44 | 22.94 | 23.11 | 505,277 | -0.26(-1.11%) |
Dec 18, 2013 | 23.51 | 23.54 | 22.98 | 23.37 | 539,150 | -0.11(-0.47%) |
Dec 17, 2013 | 23.43 | 23.56 | 23.22 | 23.48 | 611,426 | +0.01(+0.04%) |
Dec 16, 2013 | 23.35 | 23.83 | 23.21 | 23.47 | 913,277 | +0.08(+0.34%) |
Dec 13, 2013 | 22.41 | 23.50 | 22.22 | 23.39 | 1,380,094 | +1.56(+7.15%) |
Dec 12, 2013 | 21.59 | 21.98 | 21.51 | 21.83 | 584,462 | +0.21(+0.97%) |
Dec 11, 2013 | 22.54 | 22.54 | 21.52 | 21.62 | 651,633 | -0.89(-3.95%) |
Dec 10, 2013 | 22.61 | 23.10 | 22.46 | 22.51 | 875,775 | -0.08(-0.35%) |
Dec 09, 2013 | 22.44 | 22.73 | 22.40 | 22.59 | 713,859 | +0.03(+0.13%) |
Dec 06, 2013 | 23.00 | 23.07 | 22.42 | 22.56 | 769,367 | -0.05(-0.22%) |
Dec 05, 2013 | 22.49 | 22.83 | 22.25 | 22.61 | 914,028 | +0.12(+0.53%) |
Dec 04, 2013 | 21.93 | 22.56 | 21.83 | 22.49 | 960,273 | +0.46(+2.09%) |
Dec 03, 2013 | 21.87 | 22.52 | 21.83 | 22.03 | 844,202 | +0.01(+0.05%) |
Dec 02, 2013 | 22.23 | 22.55 | 21.96 | 22.02 | 651,804 | -0.19(-0.86%) |
Nov 29, 2013 | 22.18 | 22.44 | 22.04 | 22.21 | 321,992 | +0.07(+0.32%) |
Nov 27, 2013 | 21.61 | 22.39 | 21.53 | 22.14 | 1,026,733 | +0.42(+1.93%) |
Nov 26, 2013 | 21.44 | 21.73 | 21.33 | 21.72 | 746,273 | +0.19(+0.88%) |
Nov 25, 2013 | 22.36 | 22.36 | 21.46 | 21.53 | 870,267 | -0.84(-3.76%) |
Nov 22, 2013 | 22.38 | 22.46 | 22.14 | 22.37 | 357,630 | +0.01(+0.04%) |
Nov 21, 2013 | 22.22 | 22.48 | 22.20 | 22.36 | 634,946 | +0.14(+0.63%) |
Nov 20, 2013 | 22.61 | 22.68 | 22.06 | 22.22 | 899,584 | -0.32(-1.42%) |
Nov 19, 2013 | 23.21 | 23.29 | 22.33 | 22.54 | 875,140 | -0.71(-3.05%) |
Nov 18, 2013 | 24.13 | 24.13 | 23.18 | 23.25 | 1,137,724 | -0.79(-3.29%) |
Nov 15, 2013 | 23.45 | 24.14 | 23.39 | 24.04 | 1,068,489 | +0.69(+2.96%) |
Nov 14, 2013 | 22.90 | 23.38 | 22.90 | 23.35 | 899,212 | +0.74(+3.27%) |
Nov 12, 2013 | 22.88 | 22.88 | 22.34 | 22.61 | 989,284 | -0.38(-1.65%) |
Nov 11, 2013 | 22.90 | 23.28 | 22.76 | 22.99 | 661,127 | +0.07(+0.31%) |
Nov 08, 2013 | 22.32 | 22.99 | 22.30 | 22.92 | 1,050,340 | +0.57(+2.55%) |
Nov 07, 2013 | 22.96 | 22.97 | 22.22 | 22.35 | 853,182 | -0.45(-1.97%) |
Nov 06, 2013 | 23.18 | 23.22 | 22.50 | 22.80 | 832,590 | -0.18(-0.78%) |
Nov 05, 2013 | 23.41 | 23.43 | 22.98 | 22.98 | 877,185 | -0.54(-2.30%) |
Nov 04, 2013 | 23.22 | 23.54 | 23.08 | 23.52 | 679,589 | +0.33(+1.42%) |
Nov 01, 2013 | 23.61 | 23.72 | 23.00 | 23.19 | 902,710 | -0.47(-1.99%) |
Oct 31, 2013 | 23.99 | 24.05 | 23.65 | 23.66 | 752,609 | -0.29(-1.21%) |
Oct 30, 2013 | 24.28 | 24.48 | 23.80 | 23.95 | 1,069,180 | -0.30(-1.24%) |
Oct 29, 2013 | 24.04 | 24.35 | 24.04 | 24.25 | 910,795 | +0.23(+0.96%) |
Oct 28, 2013 | 24.15 | 24.38 | 23.90 | 24.02 | 1,110,439 | -0.02(-0.08%) |
Oct 25, 2013 | 23.18 | 24.10 | 23.01 | 24.04 | 1,394,272 | +1.03(+4.48%) |
Oct 24, 2013 | 23.18 | 23.29 | 22.82 | 23.01 | 1,015,194 | -0.18(-0.78%) |
Oct 23, 2013 | 23.72 | 23.74 | 22.46 | 23.19 | 1,905,454 | -0.81(-3.37%) |
Oct 22, 2013 | 24.58 | 25.15 | 23.80 | 24.00 | 2,342,022 | -0.32(-1.32%) |
Oct 21, 2013 | 24.71 | 25.00 | 24.31 | 24.32 | 925,180 | -0.35(-1.42%) |
Oct 18, 2013 | 24.42 | 24.69 | 24.36 | 24.67 | 1,137,860 | +0.51(+2.11%) |
Oct 17, 2013 | 24.21 | 24.26 | 23.93 | 24.16 | 1,035,153 | -0.07(-0.29%) |
Oct 16, 2013 | 24.50 | 24.58 | 24.09 | 24.23 | 967,944 | -0.12(-0.49%) |
Oct 15, 2013 | 24.67 | 24.67 | 24.14 | 24.35 | 1,045,686 | -0.37(-1.50%) |
Oct 14, 2013 | 24.20 | 24.72 | 24.16 | 24.72 | 860,597 | +0.29(+1.19%) |
Oct 11, 2013 | 24.02 | 24.76 | 23.99 | 24.43 | 981,539 | +0.22(+0.91%) |
Oct 10, 2013 | 24.09 | 24.41 | 23.98 | 24.21 | 800,598 | +0.51(+2.15%) |
Oct 09, 2013 | 24.21 | 24.33 | 23.62 | 23.70 | 824,295 | -0.45(-1.86%) |
Oct 08, 2013 | 24.80 | 24.90 | 24.14 | 24.15 | 959,634 | -0.57(-2.31%) |
Oct 07, 2013 | 24.78 | 25.11 | 24.35 | 24.72 | 672,207 | -0.36(-1.44%) |
Oct 04, 2013 | 24.98 | 25.24 | 24.98 | 25.08 | 546,305 | +0.08(+0.32%) |
Oct 03, 2013 | 25.32 | 25.37 | 24.91 | 25.00 | 614,815 | -0.44(-1.73%) |
Oct 02, 2013 | 25.43 | 25.58 | 25.01 | 25.44 | 442,373 | -0.17(-0.66%) |
Oct 01, 2013 | 25.37 | 25.85 | 25.32 | 25.61 | 914,028 | +0.11(+0.43%) |
Sep 27, 2013 | 25.22 | 25.58 | 25.18 | 25.50 | 609,066 | +0.02(+0.08%) |
Sep 26, 2013 | 25.53 | 25.73 | 25.16 | 25.48 | 606,314 | -0.05(-0.20%) |
Sep 25, 2013 | 25.66 | 25.90 | 25.52 | 25.53 | 472,801 | -0.06(-0.23%) |
Sep 24, 2013 | 25.73 | 25.94 | 25.37 | 25.59 | 545,074 | -0.11(-0.43%) |
Sep 23, 2013 | 26.03 | 26.06 | 25.70 | 25.70 | 691,687 | -0.41(-1.57%) |
Sep 20, 2013 | 26.88 | 26.94 | 26.10 | 26.11 | 1,221,059 | -0.75(-2.79%) |
Sep 19, 2013 | 27.42 | 27.58 | 26.83 | 26.86 | 663,133 | -0.50(-1.83%) |
Sep 18, 2013 | 27.01 | 27.53 | 26.67 | 27.36 | 455,031 | +0.37(+1.37%) |
Sep 17, 2013 | 26.82 | 27.15 | 26.66 | 26.99 | 590,999 | +0.17(+0.63%) |
Sep 16, 2013 | 26.96 | 27.05 | 26.63 | 26.82 | 1,078,332 | +0.05(+0.19%) |
Sep 13, 2013 | 26.54 | 26.77 | 26.45 | 26.77 | 733,744 | +0.32(+1.21%) |
Sep 12, 2013 | 26.25 | 26.57 | 25.99 | 26.45 | 957,803 | +0.18(+0.69%) |
Sep 11, 2013 | 26.25 | 26.44 | 25.88 | 26.27 | 817,227 | +0.01(+0.04%) |
Sep 10, 2013 | 26.49 | 26.49 | 26.07 | 26.26 | 501,528 | -0.10(-0.38%) |
Sep 09, 2013 | 25.81 | 26.50 | 25.81 | 26.36 | 370,748 | +0.55(+2.13%) |
Sep 06, 2013 | 25.86 | 26.07 | 25.24 | 25.81 | 731,275 | +0.14(+0.55%) |
Sep 05, 2013 | 25.59 | 26.10 | 25.57 | 25.67 | 378,013 | +0.13(+0.51%) |
Sep 04, 2013 | 25.31 | 25.69 | 25.19 | 25.54 | 418,519 | +0.28(+1.11%) |
Sep 03, 2013 | 25.55 | 25.67 | 24.87 | 25.26 | 915,175 | +0.23(+0.92%) |
Aug 30, 2013 | 25.73 | 25.80 | 24.95 | 25.03 | 689,054 | -0.71(-2.76%) |
Aug 29, 2013 | 25.94 | 26.13 | 25.63 | 25.74 | 298,877 | -0.26(-1.00%) |
Aug 28, 2013 | 26.03 | 26.34 | 25.88 | 26.00 | 542,993 | +0.02(+0.08%) |
Aug 27, 2013 | 25.86 | 26.51 | 25.85 | 25.98 | 956,288 | -0.28(-1.07%) |
Aug 26, 2013 | 26.40 | 26.47 | 26.05 | 26.26 | 692,321 | -0.03(-0.11%) |
Aug 23, 2013 | 26.16 | 26.54 | 25.97 | 26.29 | 956,955 | +0.20(+0.77%) |
Aug 22, 2013 | 25.68 | 26.18 | 25.64 | 26.09 | 583,893 | +0.54(+2.11%) |
Aug 21, 2013 | 25.84 | 25.91 | 25.40 | 25.55 | 499,453 | -0.36(-1.39%) |
Aug 20, 2013 | 25.30 | 26.02 | 25.25 | 25.91 | 632,647 | +0.58(+2.29%) |
Aug 19, 2013 | 25.62 | 25.62 | 25.17 | 25.33 | 765,712 | -0.29(-1.13%) |
Aug 16, 2013 | 25.75 | 25.88 | 25.49 | 25.62 | 464,786 | -0.26(-1.00%) |
Aug 15, 2013 | 25.70 | 26.05 | 25.56 | 25.88 | 967,978 | -0.08(-0.31%) |
Aug 14, 2013 | 26.24 | 26.25 | 25.91 | 25.96 | 750,101 | -0.20(-0.76%) |
Aug 13, 2013 | 26.50 | 26.51 | 26.08 | 26.16 | 1,366,563 | -0.24(-0.91%) |
Aug 12, 2013 | 26.25 | 26.75 | 26.13 | 26.40 | 1,880,644 | -0.06(-0.23%) |
Aug 09, 2013 | 26.22 | 26.64 | 26.12 | 26.46 | 532,248 | +0.17(+0.65%) |
Aug 08, 2013 | 26.41 | 26.59 | 26.13 | 26.29 | 581,583 | +0.14(+0.54%) |
Aug 07, 2013 | 25.76 | 26.20 | 25.52 | 26.15 | 748,186 | +0.30(+1.16%) |
Aug 06, 2013 | 26.41 | 26.56 | 25.74 | 25.85 | 655,646 | -0.66(-2.49%) |
Aug 05, 2013 | 26.45 | 26.76 | 26.18 | 26.51 | 473,169 | +0.02(+0.08%) |
Aug 02, 2013 | 26.34 | 26.54 | 25.80 | 26.49 | 519,533 | +0.09(+0.34%) |
Aug 01, 2013 | 25.85 | 26.56 | 25.75 | 26.40 | 1,001,343 | +1.03(+4.06%) |
Jul 31, 2013 | 24.94 | 25.60 | 24.89 | 25.37 | 606,456 | +0.57(+2.30%) |
Jul 30, 2013 | 25.00 | 25.15 | 24.72 | 24.80 | 577,324 | -0.13(-0.52%) |
Jul 29, 2013 | 25.32 | 25.39 | 24.85 | 24.93 | 833,411 | -0.47(-1.85%) |
Jul 26, 2013 | 25.58 | 25.61 | 25.18 | 25.40 | 603,119 | -0.37(-1.44%) |
Jul 25, 2013 | 25.65 | 26.07 | 25.46 | 25.77 | 981,852 | -0.07(-0.27%) |
Jul 24, 2013 | 25.95 | 26.04 | 25.36 | 25.84 | 623,532 | -0.19(-0.73%) |
Jul 23, 2013 | 26.37 | 26.37 | 25.20 | 26.03 | 995,616 | +0.09(+0.35%) |
Jul 22, 2013 | 26.01 | 26.27 | 25.86 | 25.94 | 691,134 | -0.12(-0.46%) |
Jul 19, 2013 | 25.93 | 26.11 | 25.79 | 26.06 | 463,575 | +0.09(+0.35%) |
Jul 18, 2013 | 25.64 | 26.10 | 25.55 | 25.97 | 482,985 | +0.48(+1.88%) |
Jul 17, 2013 | 25.32 | 25.63 | 25.17 | 25.49 | 349,145 | +0.22(+0.87%) |
Jul 16, 2013 | 25.29 | 25.46 | 24.87 | 25.27 | 517,267 | -0.01(-0.04%) |
Jul 15, 2013 | 25.53 | 25.70 | 25.16 | 25.28 | 492,152 | -0.17(-0.67%) |
Jul 12, 2013 | 24.94 | 25.56 | 24.93 | 25.45 | 545,797 | +0.45(+1.80%) |
Jul 11, 2013 | 24.92 | 25.03 | 24.60 | 25.00 | 556,420 | +0.50(+2.04%) |
Jul 10, 2013 | 24.55 | 24.60 | 24.30 | 24.50 | 884,148 | +0.01(+0.04%) |
Jul 09, 2013 | 24.43 | 24.62 | 24.32 | 24.49 | 815,061 | +0.24(+0.99%) |
Jul 08, 2013 | 24.43 | 24.62 | 24.24 | 24.25 | 655,491 | -0.05(-0.21%) |
Jul 05, 2013 | 23.95 | 24.31 | 23.71 | 24.30 | 479,238 | +0.68(+2.88%) |
Jul 03, 2013 | 23.40 | 23.65 | 23.22 | 23.62 | 197,452 | +0.09(+0.38%) |
Jul 02, 2013 | 23.43 | 23.95 | 23.38 | 23.53 | 788,108 | +0.09(+0.38%) |
Jul 01, 2013 | 23.18 | 23.72 | 23.12 | 23.44 | 1,213,094 | +0.40(+1.74%) |
Jun 28, 2013 | 23.12 | 23.56 | 23.02 | 23.04 | 910,903 | -0.17(-0.73%) |
Jun 27, 2013 | 23.16 | 23.37 | 22.98 | 23.21 | 929,780 | +0.24(+1.04%) |
Jun 26, 2013 | 23.05 | 23.18 | 22.77 | 22.97 | 691,700 | +0.16(+0.70%) |
Jun 25, 2013 | 22.65 | 23.02 | 22.14 | 22.81 | 818,298 | +0.48(+2.15%) |
Jun 24, 2013 | 22.59 | 22.78 | 22.00 | 22.33 | 894,415 | -0.69(-3.00%) |
Jun 21, 2013 | 23.15 | 23.20 | 22.63 | 23.02 | 1,278,320 | -0.04(-0.17%) |
Jun 20, 2013 | 23.42 | 23.42 | 22.83 | 23.06 | 846,077 | -0.82(-3.43%) |
Jun 19, 2013 | 24.38 | 24.55 | 23.82 | 23.88 | 729,652 | -0.53(-2.17%) |
Jun 18, 2013 | 23.54 | 24.53 | 23.50 | 24.41 | 905,361 | +0.94(+4.01%) |
Jun 17, 2013 | 23.50 | 23.68 | 23.13 | 23.47 | 737,300 | +0.33(+1.43%) |
Jun 14, 2013 | 23.75 | 23.75 | 23.00 | 23.14 | 529,626 | -0.62(-2.61%) |
Jun 13, 2013 | 23.04 | 23.82 | 23.03 | 23.76 | 319,220 | +0.66(+2.86%) |
Jun 12, 2013 | 23.95 | 23.95 | 23.02 | 23.10 | 276,887 | -0.55(-2.33%) |
Jun 11, 2013 | 23.43 | 23.95 | 23.12 | 23.65 | 544,948 | -0.28(-1.17%) |
Jun 10, 2013 | 24.06 | 24.10 | 23.65 | 23.93 | 268,595 | +0.05(+0.21%) |
Jun 07, 2013 | 23.69 | 23.91 | 23.41 | 23.88 | 403,743 | +0.42(+1.79%) |
Jun 06, 2013 | 23.17 | 23.46 | 22.87 | 23.46 | 591,401 | +0.31(+1.34%) |
Jun 05, 2013 | 23.41 | 23.54 | 23.15 | 23.15 | 457,012 | -0.26(-1.11%) |
Jun 04, 2013 | 23.82 | 24.29 | 23.31 | 23.41 | 657,399 | -0.48(-2.01%) |
Jun 03, 2013 | 23.96 | 24.26 | 23.38 | 23.89 | 913,530 | +0.03(+0.13%) |
May 31, 2013 | 24.15 | 24.41 | 23.86 | 23.86 | 493,067 | -0.47(-1.93%) |
May 30, 2013 | 24.28 | 24.40 | 24.03 | 24.33 | 447,730 | -0.05(-0.21%) |
May 29, 2013 | 24.30 | 24.72 | 24.09 | 24.38 | 622,808 | -0.08(-0.33%) |
May 28, 2013 | 24.97 | 24.98 | 24.26 | 24.46 | 842,622 | +0.11(+0.45%) |
May 24, 2013 | 24.45 | 24.50 | 24.07 | 24.35 | 585,463 | -0.28(-1.14%) |
May 23, 2013 | 23.93 | 24.67 | 23.59 | 24.63 | 1,354,010 | +0.25(+1.03%) |
May 22, 2013 | 25.59 | 25.68 | 24.28 | 24.38 | 1,229,613 | -1.15(-4.50%) |
May 21, 2013 | 25.78 | 25.82 | 25.38 | 25.53 | 567,906 | -0.31(-1.20%) |
May 20, 2013 | 25.49 | 25.99 | 25.38 | 25.84 | 549,815 | +0.34(+1.33%) |
May 17, 2013 | 24.90 | 25.60 | 24.90 | 25.50 | 637,843 | +0.81(+3.28%) |
May 16, 2013 | 24.87 | 25.09 | 24.63 | 24.69 | 825,908 | -0.32(-1.28%) |
May 15, 2013 | 24.79 | 25.09 | 24.66 | 25.01 | 755,377 | +0.62(+2.54%) |
May 13, 2013 | 24.48 | 24.69 | 24.17 | 24.39 | 680,875 | -0.13(-0.53%) |
May 10, 2013 | 24.27 | 24.54 | 23.83 | 24.52 | 712,404 | +0.10(+0.41%) |
May 09, 2013 | 24.47 | 24.58 | 24.01 | 24.42 | 936,258 | -0.04(-0.16%) |
May 08, 2013 | 24.50 | 24.59 | 24.11 | 24.46 | 741,853 | +0.04(+0.16%) |
May 07, 2013 | 24.03 | 24.46 | 23.99 | 24.42 | 766,136 | +0.47(+1.96%) |
May 06, 2013 | 23.81 | 24.07 | 23.51 | 23.95 | 952,626 | +0.07(+0.29%) |
May 03, 2013 | 23.76 | 24.14 | 23.41 | 23.88 | 907,467 | +0.47(+2.01%) |
May 02, 2013 | 22.41 | 23.59 | 22.28 | 23.41 | 1,152,445 | +1.15(+5.17%) |
May 01, 2013 | 22.74 | 22.89 | 22.19 | 22.26 | 1,310,712 | -0.78(-3.39%) |
Apr 30, 2013 | 22.74 | 23.04 | 22.50 | 23.04 | 768,035 | +0.32(+1.41%) |
Apr 29, 2013 | 22.50 | 22.93 | 22.28 | 22.72 | 676,912 | +0.39(+1.75%) |
Apr 26, 2013 | 22.07 | 22.44 | 22.18 | 22.33 | 967,432 | +0.15(+0.68%) |
Apr 25, 2013 | 23.28 | 23.31 | 22.16 | 22.18 | 1,371,370 | -0.92(-3.98%) |
Apr 24, 2013 | 22.41 | 23.49 | 22.41 | 23.10 | 1,198,068 | +0.77(+3.45%) |
Apr 23, 2013 | 21.70 | 22.47 | 21.55 | 22.33 | 1,286,977 | +0.78(+3.62%) |
Apr 22, 2013 | 21.21 | 21.73 | 20.70 | 21.55 | 1,267,178 | +0.23(+1.08%) |
Apr 19, 2013 | 21.33 | 21.41 | 20.82 | 21.32 | 1,232,186 | +0.16(+0.76%) |
Apr 18, 2013 | 20.82 | 21.25 | 20.33 | 21.16 | 1,669,611 | +0.47(+2.27%) |
Apr 17, 2013 | 21.41 | 21.44 | 20.40 | 20.69 | 1,440,700 | -1.06(-4.87%) |
Apr 16, 2013 | 21.64 | 21.86 | 21.15 | 21.75 | 815,132 | +0.42(+1.97%) |
Apr 15, 2013 | 22.50 | 22.50 | 21.14 | 21.33 | 1,772,383 | -1.56(-6.82%) |
Apr 12, 2013 | 23.29 | 23.43 | 22.60 | 22.89 | 741,880 | -0.65(-2.76%) |
Apr 11, 2013 | 23.90 | 23.90 | 23.26 | 23.54 | 1,216,050 | -0.35(-1.47%) |
Apr 10, 2013 | 23.42 | 24.39 | 23.42 | 23.89 | 1,651,329 | +0.52(+2.23%) |
Apr 09, 2013 | 22.84 | 23.46 | 22.63 | 23.37 | 1,072,043 | +0.58(+2.54%) |
Apr 08, 2013 | 22.21 | 22.80 | 22.08 | 22.79 | 1,027,181 | +0.73(+3.31%) |
Apr 05, 2013 | 20.95 | 22.51 | 20.85 | 22.06 | 1,728,498 | +0.61(+2.84%) |
Apr 04, 2013 | 21.16 | 21.46 | 20.92 | 21.45 | 883,347 | +0.28(+1.32%) |
Apr 03, 2013 | 21.82 | 21.93 | 20.96 | 21.17 | 791,900 | -0.55(-2.53%) |
Apr 02, 2013 | 22.53 | 22.55 | 21.62 | 21.72 | 1,050,787 | -0.72(-3.21%) |