Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 30.41 | 30.93 | 30.33 | 30.93 | 574,130 | +0.68(+2.26%) |
Mar 28, 2014 | 30.36 | 30.52 | 30.23 | 30.25 | 459,475 | +0.00(+0.00%) |
Mar 27, 2014 | 30.39 | 30.60 | 30.23 | 30.25 | 845,818 | -0.18(-0.60%) |
Mar 26, 2014 | 30.66 | 30.66 | 30.31 | 30.43 | 958,948 | +0.02(+0.05%) |
Mar 25, 2014 | 30.42 | 30.65 | 30.20 | 30.41 | 718,256 | +0.18(+0.61%) |
Mar 24, 2014 | 30.38 | 30.53 | 29.93 | 30.23 | 608,051 | -0.02(-0.08%) |
Mar 21, 2014 | 31.13 | 31.15 | 30.15 | 30.26 | 1,588,124 | -0.82(-2.63%) |
Mar 20, 2014 | 31.02 | 31.11 | 30.74 | 31.07 | 723,429 | +0.13(+0.43%) |
Mar 19, 2014 | 31.36 | 31.45 | 30.70 | 30.94 | 686,643 | -0.46(-1.46%) |
Mar 18, 2014 | 31.21 | 31.55 | 31.14 | 31.40 | 744,255 | +0.18(+0.59%) |
Mar 17, 2014 | 31.10 | 31.54 | 31.02 | 31.21 | 774,059 | +0.21(+0.67%) |
Mar 14, 2014 | 30.90 | 31.24 | 30.87 | 31.00 | 684,058 | -0.03(-0.11%) |
Mar 13, 2014 | 31.73 | 31.73 | 31.00 | 31.04 | 589,594 | -0.61(-1.92%) |
Mar 12, 2014 | 31.51 | 31.75 | 31.30 | 31.65 | 755,840 | -0.06(-0.18%) |
Mar 11, 2014 | 31.93 | 32.08 | 31.60 | 31.70 | 565,116 | -0.23(-0.73%) |
Mar 10, 2014 | 32.03 | 32.19 | 31.89 | 31.94 | 536,057 | -0.17(-0.54%) |
Mar 07, 2014 | 31.96 | 32.30 | 31.89 | 32.11 | 691,520 | +0.22(+0.68%) |
Mar 06, 2014 | 32.16 | 32.23 | 31.85 | 31.89 | 669,767 | -0.23(-0.72%) |
Mar 05, 2014 | 32.07 | 32.21 | 31.93 | 32.13 | 946,430 | -0.03(-0.10%) |
Mar 04, 2014 | 31.70 | 32.16 | 31.67 | 32.16 | 973,950 | +0.78(+2.48%) |
Mar 03, 2014 | 30.98 | 31.56 | 30.92 | 31.38 | 1,277,860 | +0.11(+0.34%) |
Feb 28, 2014 | 31.03 | 31.38 | 31.03 | 31.27 | 932,207 | +0.18(+0.59%) |
Feb 27, 2014 | 30.95 | 31.21 | 30.80 | 31.09 | 378,518 | +0.07(+0.21%) |
Feb 26, 2014 | 30.78 | 31.04 | 30.59 | 31.03 | 1,043,765 | +0.33(+1.08%) |
Feb 25, 2014 | 30.58 | 30.76 | 30.45 | 30.69 | 668,116 | +0.04(+0.14%) |
Feb 24, 2014 | 30.58 | 31.00 | 30.58 | 30.65 | 541,788 | -0.01(-0.03%) |
Feb 21, 2014 | 30.77 | 30.82 | 30.60 | 30.66 | 429,172 | -0.07(-0.24%) |
Feb 20, 2014 | 30.70 | 30.84 | 30.51 | 30.74 | 781,402 | -0.12(-0.38%) |
Feb 19, 2014 | 31.11 | 31.26 | 30.74 | 30.85 | 997,797 | -0.33(-1.06%) |
Feb 18, 2014 | 30.96 | 31.30 | 30.58 | 31.18 | 945,066 | +0.31(+0.99%) |
Feb 14, 2014 | 30.62 | 30.88 | 30.88 | 30.88 | 651,518 | +0.14(+0.46%) |
Feb 13, 2014 | 30.64 | 30.88 | 30.50 | 30.74 | 530,720 | -0.13(-0.43%) |
Feb 12, 2014 | 30.77 | 30.93 | 30.61 | 30.87 | 628,141 | +0.09(+0.30%) |
Feb 11, 2014 | 30.67 | 30.92 | 30.44 | 30.78 | 740,884 | +0.16(+0.51%) |
Feb 10, 2014 | 30.70 | 30.77 | 30.40 | 30.62 | 976,940 | -0.18(-0.59%) |
Feb 07, 2014 | 29.98 | 30.82 | 29.98 | 30.80 | 986,097 | +0.89(+2.96%) |
Feb 06, 2014 | 29.59 | 30.30 | 29.19 | 29.92 | 964,365 | +0.48(+1.63%) |
Feb 05, 2014 | 29.46 | 29.57 | 29.04 | 29.43 | 572,236 | -0.16(-0.53%) |
Feb 04, 2014 | 29.34 | 29.63 | 29.05 | 29.59 | 1,129,642 | +0.37(+1.28%) |
Feb 03, 2014 | 30.07 | 30.33 | 28.94 | 29.22 | 1,807,691 | -0.84(-2.78%) |
Jan 31, 2014 | 30.20 | 30.30 | 29.72 | 30.06 | 1,136,592 | -0.43(-1.41%) |
Jan 30, 2014 | 30.21 | 30.50 | 30.09 | 30.49 | 587,885 | +0.59(+1.97%) |
Jan 29, 2014 | 30.05 | 30.28 | 29.74 | 29.90 | 961,207 | -0.32(-1.07%) |
Jan 28, 2014 | 30.10 | 30.32 | 30.05 | 30.22 | 681,203 | +0.19(+0.63%) |
Jan 27, 2014 | 30.44 | 30.63 | 30.03 | 30.03 | 1,006,338 | -0.37(-1.23%) |
Jan 24, 2014 | 31.27 | 31.41 | 30.38 | 30.40 | 1,212,064 | -1.08(-3.42%) |
Jan 23, 2014 | 31.87 | 31.87 | 31.27 | 31.48 | 1,199,091 | -0.44(-1.38%) |
Jan 22, 2014 | 31.78 | 32.01 | 31.75 | 31.92 | 726,441 | +0.22(+0.68%) |
Jan 21, 2014 | 32.02 | 32.14 | 31.56 | 31.70 | 634,800 | -0.12(-0.39%) |
Jan 17, 2014 | 31.78 | 31.83 | 31.83 | 31.83 | 836,493 | -0.04(-0.13%) |
Jan 16, 2014 | 31.84 | 31.97 | 31.76 | 31.87 | 600,850 | -0.07(-0.23%) |
Jan 15, 2014 | 31.87 | 32.05 | 31.80 | 31.94 | 580,802 | +0.07(+0.23%) |
Jan 14, 2014 | 31.74 | 31.89 | 31.55 | 31.87 | 764,068 | +0.20(+0.63%) |
Jan 13, 2014 | 31.87 | 32.09 | 31.49 | 31.67 | 1,318,620 | -0.16(-0.49%) |
Jan 10, 2014 | 31.89 | 31.96 | 31.64 | 31.83 | 1,360,068 | +0.03(+0.10%) |
Jan 09, 2014 | 32.04 | 32.13 | 31.43 | 31.80 | 2,759,657 | -0.04(-0.13%) |
Jan 08, 2014 | 32.53 | 32.53 | 30.74 | 31.84 | 5,479,217 | -0.66(-2.04%) |
Jan 07, 2014 | 32.80 | 32.97 | 32.06 | 32.50 | 2,827,608 | -0.30(-0.91%) |
Jan 06, 2014 | 32.84 | 32.95 | 32.71 | 32.80 | 773,926 | +0.09(+0.28%) |
Jan 03, 2014 | 32.64 | 32.85 | 32.61 | 32.71 | 912,111 | +0.17(+0.51%) |
Jan 02, 2014 | 32.74 | 32.81 | 32.37 | 32.54 | 797,515 | -0.19(-0.58%) |
Dec 31, 2013 | 32.84 | 32.73 | 32.73 | 32.73 | 690,276 | -0.07(-0.20%) |
Dec 30, 2013 | 32.95 | 32.96 | 32.70 | 32.80 | 753,054 | -0.12(-0.38%) |
Dec 27, 2013 | 32.94 | 33.08 | 32.91 | 32.92 | 401,051 | +0.00(+0.00%) |
Dec 26, 2013 | 33.09 | 33.12 | 32.82 | 32.92 | 519,838 | -0.16(-0.48%) |
Dec 24, 2013 | 32.91 | 33.13 | 32.91 | 33.08 | 239,457 | +0.24(+0.73%) |
Dec 23, 2013 | 33.05 | 33.13 | 32.76 | 32.84 | 661,165 | -0.09(-0.28%) |
Dec 20, 2013 | 32.36 | 32.95 | 32.18 | 32.93 | 1,342,874 | +0.66(+2.05%) |
Dec 19, 2013 | 32.50 | 32.51 | 32.22 | 32.27 | 617,813 | -0.06(-0.18%) |
Dec 18, 2013 | 32.01 | 32.34 | 31.63 | 32.33 | 758,936 | +0.34(+1.06%) |
Dec 17, 2013 | 32.19 | 32.19 | 31.79 | 31.99 | 852,310 | -0.15(-0.46%) |
Dec 16, 2013 | 31.95 | 32.24 | 31.87 | 32.13 | 1,017,790 | +0.18(+0.57%) |
Dec 13, 2013 | 32.25 | 32.28 | 31.82 | 31.95 | 1,614,550 | +0.52(+1.66%) |
Dec 12, 2013 | 31.38 | 31.62 | 31.27 | 31.43 | 830,129 | +0.07(+0.21%) |
Dec 11, 2013 | 31.76 | 31.80 | 31.30 | 31.36 | 633,229 | -0.24(-0.76%) |
Dec 10, 2013 | 31.77 | 32.16 | 31.45 | 31.60 | 1,331,131 | -0.13(-0.42%) |
Dec 09, 2013 | 31.91 | 32.00 | 31.60 | 31.74 | 795,760 | -0.05(-0.16%) |
Dec 06, 2013 | 31.51 | 31.84 | 31.47 | 31.79 | 1,567,738 | +0.50(+1.61%) |
Dec 05, 2013 | 31.49 | 31.59 | 31.13 | 31.28 | 937,281 | -0.40(-1.27%) |
Dec 04, 2013 | 31.84 | 32.07 | 31.42 | 31.69 | 1,054,724 | -0.34(-1.05%) |
Dec 03, 2013 | 31.57 | 32.12 | 31.55 | 32.03 | 1,148,391 | +0.27(+0.86%) |
Dec 02, 2013 | 31.57 | 32.01 | 31.30 | 31.75 | 1,136,796 | +0.33(+1.05%) |
Nov 29, 2013 | 31.60 | 31.71 | 31.40 | 31.42 | 369,311 | -0.17(-0.55%) |
Nov 27, 2013 | 31.81 | 31.90 | 31.50 | 31.60 | 650,503 | -0.06(-0.18%) |
Nov 26, 2013 | 31.36 | 31.89 | 31.23 | 31.66 | 1,093,277 | +0.40(+1.29%) |
Nov 25, 2013 | 31.45 | 31.49 | 31.16 | 31.25 | 903,873 | -0.04(-0.13%) |
Nov 22, 2013 | 31.42 | 31.51 | 31.16 | 31.29 | 614,363 | -0.08(-0.26%) |
Nov 21, 2013 | 30.72 | 31.37 | 30.68 | 31.37 | 1,355,372 | +0.82(+2.70%) |
Nov 20, 2013 | 30.50 | 30.99 | 30.35 | 30.55 | 1,130,320 | +0.17(+0.57%) |
Nov 19, 2013 | 30.07 | 30.49 | 30.07 | 30.38 | 660,755 | +0.34(+1.12%) |
Nov 18, 2013 | 30.01 | 30.23 | 29.90 | 30.04 | 1,082,144 | +0.03(+0.11%) |
Nov 15, 2013 | 30.03 | 30.15 | 29.85 | 30.01 | 725,031 | +0.07(+0.22%) |
Nov 14, 2013 | 29.97 | 30.16 | 29.86 | 29.94 | 490,070 | +0.05(+0.17%) |
Nov 12, 2013 | 29.60 | 29.89 | 29.44 | 29.89 | 955,497 | +0.32(+1.09%) |
Nov 11, 2013 | 29.76 | 29.86 | 29.35 | 29.57 | 992,979 | -0.16(-0.55%) |
Nov 08, 2013 | 29.20 | 29.88 | 29.03 | 29.74 | 1,493,772 | +1.01(+3.53%) |
Nov 07, 2013 | 29.66 | 33.24 | 28.43 | 28.72 | 3,701,307 | +0.30(+1.07%) |
Nov 06, 2013 | 28.72 | 28.95 | 28.10 | 28.42 | 1,540,044 | -0.30(-1.03%) |
Nov 05, 2013 | 28.79 | 29.00 | 28.68 | 28.71 | 1,086,300 | -0.20(-0.68%) |
Nov 04, 2013 | 29.09 | 29.25 | 28.89 | 28.91 | 711,340 | -0.11(-0.37%) |
Nov 01, 2013 | 28.99 | 29.17 | 28.71 | 29.02 | 433,939 | +0.06(+0.20%) |
Oct 31, 2013 | 29.07 | 29.33 | 28.96 | 28.96 | 673,238 | -0.05(-0.17%) |
Oct 30, 2013 | 29.22 | 29.36 | 29.01 | 29.01 | 522,617 | -0.12(-0.40%) |
Oct 29, 2013 | 28.81 | 29.14 | 28.77 | 29.13 | 519,548 | +0.35(+1.20%) |
Oct 28, 2013 | 28.75 | 28.83 | 28.62 | 28.78 | 678,580 | +0.05(+0.17%) |
Oct 25, 2013 | 28.56 | 28.75 | 28.48 | 28.73 | 409,133 | +0.20(+0.69%) |
Oct 24, 2013 | 28.06 | 28.60 | 28.01 | 28.53 | 606,592 | +0.31(+1.11%) |
Oct 23, 2013 | 28.01 | 28.29 | 28.01 | 28.22 | 537,008 | -0.02(-0.06%) |
Oct 22, 2013 | 27.95 | 28.31 | 27.88 | 28.24 | 639,940 | +0.31(+1.12%) |
Oct 21, 2013 | 27.42 | 27.93 | 27.24 | 27.92 | 705,446 | +0.57(+2.08%) |
Oct 18, 2013 | 27.35 | 27.41 | 27.19 | 27.36 | 484,840 | +0.14(+0.51%) |
Oct 17, 2013 | 26.86 | 27.39 | 26.85 | 27.22 | 778,929 | +0.20(+0.73%) |
Oct 16, 2013 | 26.86 | 27.17 | 26.85 | 27.02 | 456,365 | +0.25(+0.92%) |
Oct 15, 2013 | 26.82 | 26.98 | 26.70 | 26.77 | 588,478 | -0.18(-0.67%) |
Oct 14, 2013 | 26.45 | 26.95 | 26.42 | 26.95 | 469,044 | +0.35(+1.30%) |
Oct 11, 2013 | 26.23 | 26.62 | 26.13 | 26.61 | 546,118 | +0.24(+0.91%) |
Oct 10, 2013 | 25.94 | 26.48 | 25.91 | 26.37 | 849,689 | +0.67(+2.60%) |
Oct 09, 2013 | 25.97 | 26.10 | 25.61 | 25.70 | 698,895 | -0.27(-1.05%) |
Oct 08, 2013 | 26.03 | 26.23 | 25.95 | 25.97 | 915,424 | -0.12(-0.44%) |
Oct 07, 2013 | 26.12 | 26.26 | 26.02 | 26.09 | 342,465 | -0.24(-0.91%) |
Oct 04, 2013 | 26.25 | 26.41 | 26.14 | 26.33 | 368,315 | +0.07(+0.28%) |
Oct 03, 2013 | 26.44 | 26.50 | 26.05 | 26.25 | 785,469 | -0.28(-1.06%) |
Oct 02, 2013 | 26.60 | 26.60 | 26.29 | 26.53 | 631,438 | -0.09(-0.34%) |
Oct 01, 2013 | 26.20 | 26.66 | 26.20 | 26.62 | 1,513,326 | +0.62(+2.38%) |
Sep 27, 2013 | 25.83 | 26.06 | 25.71 | 26.00 | 454,643 | +0.03(+0.13%) |
Sep 26, 2013 | 25.88 | 26.08 | 25.69 | 25.97 | 480,346 | +0.11(+0.41%) |
Sep 25, 2013 | 26.03 | 26.03 | 25.74 | 25.86 | 505,476 | -0.07(-0.29%) |
Sep 24, 2013 | 25.90 | 26.10 | 25.67 | 25.94 | 411,446 | +0.10(+0.38%) |
Sep 23, 2013 | 25.56 | 25.89 | 25.42 | 25.84 | 938,776 | +0.17(+0.67%) |
Sep 20, 2013 | 25.82 | 25.99 | 25.65 | 25.67 | 1,142,459 | -0.07(-0.29%) |
Sep 19, 2013 | 25.81 | 25.87 | 25.73 | 25.74 | 293,268 | +0.01(+0.03%) |
Sep 18, 2013 | 25.58 | 25.83 | 25.49 | 25.73 | 536,624 | +0.19(+0.74%) |
Sep 17, 2013 | 25.32 | 25.56 | 25.13 | 25.54 | 368,593 | +0.20(+0.78%) |
Sep 16, 2013 | 25.49 | 25.55 | 25.20 | 25.35 | 554,200 | +0.09(+0.36%) |
Sep 13, 2013 | 25.25 | 25.40 | 25.04 | 25.25 | 683,216 | +0.06(+0.23%) |
Sep 12, 2013 | 25.31 | 25.31 | 24.55 | 25.20 | 465,733 | -0.02(-0.07%) |
Sep 11, 2013 | 25.09 | 25.29 | 24.86 | 25.21 | 559,765 | +0.07(+0.29%) |
Sep 10, 2013 | 24.93 | 25.15 | 24.80 | 25.14 | 479,316 | +0.36(+1.45%) |
Sep 09, 2013 | 24.67 | 24.83 | 24.55 | 24.78 | 657,529 | +0.18(+0.73%) |
Sep 06, 2013 | 24.62 | 24.79 | 24.30 | 24.60 | 654,521 | -0.01(-0.03%) |
Sep 05, 2013 | 24.41 | 24.70 | 24.41 | 24.61 | 468,537 | +0.16(+0.67%) |
Sep 04, 2013 | 24.24 | 24.44 | 24.20 | 24.44 | 1,000,368 | +0.23(+0.95%) |
Sep 03, 2013 | 24.57 | 24.71 | 23.90 | 24.22 | 1,661,799 | -0.13(-0.54%) |
Aug 30, 2013 | 24.74 | 24.76 | 24.27 | 24.35 | 567,435 | -0.36(-1.46%) |
Aug 29, 2013 | 24.53 | 24.76 | 24.38 | 24.71 | 915,658 | +0.19(+0.77%) |
Aug 28, 2013 | 24.74 | 24.80 | 24.51 | 24.52 | 824,257 | -0.16(-0.66%) |
Aug 27, 2013 | 25.13 | 25.22 | 24.67 | 24.68 | 502,828 | -0.64(-2.52%) |
Aug 26, 2013 | 25.32 | 25.52 | 25.25 | 25.32 | 368,771 | +0.01(+0.03%) |
Aug 23, 2013 | 25.46 | 25.55 | 25.28 | 25.31 | 663,417 | -0.09(-0.35%) |
Aug 22, 2013 | 25.20 | 25.46 | 25.18 | 25.40 | 276,990 | +0.29(+1.17%) |
Aug 21, 2013 | 25.07 | 25.34 | 24.93 | 25.11 | 827,942 | -0.01(-0.03%) |
Aug 20, 2013 | 25.15 | 25.24 | 25.02 | 25.12 | 1,387,201 | +0.00(+0.00%) |
Aug 19, 2013 | 25.05 | 25.30 | 24.93 | 25.12 | 372,984 | +0.11(+0.43%) |
Aug 16, 2013 | 24.95 | 25.12 | 24.89 | 25.01 | 472,864 | +0.03(+0.13%) |
Aug 15, 2013 | 24.95 | 25.05 | 24.70 | 24.98 | 842,918 | -0.12(-0.49%) |
Aug 14, 2013 | 25.31 | 25.62 | 24.96 | 25.10 | 936,182 | -0.88(-3.37%) |
Aug 13, 2013 | 25.71 | 26.14 | 25.59 | 25.97 | 707,344 | +0.38(+1.50%) |
Aug 12, 2013 | 25.44 | 25.82 | 25.44 | 25.59 | 766,677 | +0.03(+0.13%) |
Aug 09, 2013 | 24.96 | 25.73 | 24.96 | 25.56 | 1,000,249 | +0.55(+2.19%) |
Aug 08, 2013 | 24.54 | 25.36 | 24.54 | 25.01 | 2,018,539 | +1.30(+5.49%) |
Aug 07, 2013 | 23.83 | 23.90 | 23.60 | 23.71 | 903,590 | -0.17(-0.72%) |
Aug 06, 2013 | 23.96 | 24.13 | 23.83 | 23.88 | 522,479 | -0.10(-0.41%) |
Aug 05, 2013 | 23.81 | 24.04 | 23.36 | 23.98 | 652,921 | +0.07(+0.27%) |
Aug 02, 2013 | 23.94 | 23.96 | 23.70 | 23.91 | 667,089 | -0.01(-0.03%) |
Aug 01, 2013 | 23.82 | 24.44 | 23.82 | 23.92 | 1,551,389 | +0.25(+1.04%) |
Jul 31, 2013 | 23.41 | 23.74 | 23.30 | 23.68 | 764,649 | +0.34(+1.47%) |
Jul 30, 2013 | 23.41 | 23.59 | 23.27 | 23.33 | 471,891 | +0.00(+0.00%) |
Jul 29, 2013 | 23.36 | 23.47 | 23.24 | 23.33 | 476,563 | -0.08(-0.35%) |
Jul 26, 2013 | 23.27 | 23.46 | 23.22 | 23.41 | 294,797 | +0.02(+0.07%) |
Jul 25, 2013 | 23.31 | 23.44 | 23.16 | 23.40 | 512,440 | +0.05(+0.21%) |
Jul 24, 2013 | 23.50 | 23.60 | 23.28 | 23.35 | 631,674 | -0.07(-0.28%) |
Jul 23, 2013 | 23.44 | 23.54 | 23.31 | 23.41 | 453,091 | +0.07(+0.28%) |
Jul 22, 2013 | 23.27 | 23.46 | 23.18 | 23.35 | 459,720 | +0.13(+0.56%) |
Jul 19, 2013 | 23.20 | 23.34 | 23.07 | 23.22 | 348,769 | -0.02(-0.07%) |
Jul 18, 2013 | 23.05 | 23.29 | 23.05 | 23.23 | 562,202 | +0.26(+1.14%) |
Jul 17, 2013 | 22.97 | 23.05 | 22.91 | 22.97 | 248,841 | +0.05(+0.21%) |
Jul 16, 2013 | 23.06 | 23.27 | 22.92 | 22.92 | 401,452 | -0.11(-0.50%) |
Jul 15, 2013 | 23.09 | 23.23 | 22.97 | 23.04 | 405,989 | +0.01(+0.04%) |
Jul 12, 2013 | 22.84 | 23.21 | 22.82 | 23.03 | 404,440 | +0.22(+0.97%) |
Jul 11, 2013 | 22.76 | 22.86 | 22.70 | 22.81 | 622,119 | +0.27(+1.20%) |
Jul 10, 2013 | 22.36 | 22.59 | 22.36 | 22.54 | 437,932 | +0.12(+0.55%) |
Jul 09, 2013 | 22.73 | 22.83 | 22.37 | 22.42 | 784,506 | -0.28(-1.23%) |
Jul 08, 2013 | 22.37 | 22.76 | 22.37 | 22.69 | 715,769 | +0.35(+1.57%) |
Jul 05, 2013 | 22.37 | 22.47 | 22.15 | 22.34 | 470,306 | +0.12(+0.55%) |
Jul 03, 2013 | 22.00 | 22.27 | 21.93 | 22.22 | 332,918 | +0.19(+0.85%) |
Jul 02, 2013 | 22.15 | 22.37 | 21.90 | 22.03 | 928,892 | -0.13(-0.59%) |
Jul 01, 2013 | 21.85 | 22.24 | 21.80 | 22.16 | 704,015 | +0.42(+1.92%) |
Jun 28, 2013 | 21.47 | 21.84 | 21.30 | 21.74 | 1,238,622 | +0.54(+2.55%) |
Jun 26, 2013 | 21.39 | 21.80 | 21.16 | 21.20 | 1,032,220 | +0.00(+0.00%) |
Jun 25, 2013 | 21.23 | 21.28 | 20.98 | 21.20 | 709,615 | +0.09(+0.43%) |
Jun 24, 2013 | 21.27 | 21.28 | 21.05 | 21.11 | 1,137,472 | -0.29(-1.38%) |
Jun 21, 2013 | 21.63 | 21.68 | 21.37 | 21.41 | 1,319,112 | -0.17(-0.80%) |
Jun 20, 2013 | 21.50 | 21.81 | 21.17 | 21.58 | 1,087,227 | -0.13(-0.60%) |
Jun 19, 2013 | 22.06 | 22.10 | 21.67 | 21.71 | 721,385 | -0.36(-1.63%) |
Jun 18, 2013 | 21.97 | 22.19 | 21.94 | 22.07 | 419,096 | +0.17(+0.78%) |
Jun 17, 2013 | 21.83 | 22.06 | 21.79 | 21.90 | 719,725 | +0.16(+0.71%) |
Jun 14, 2013 | 21.81 | 21.94 | 21.70 | 21.74 | 497,763 | -0.11(-0.52%) |
Jun 13, 2013 | 21.61 | 21.90 | 21.47 | 21.86 | 739,182 | +0.27(+1.25%) |
Jun 12, 2013 | 21.74 | 21.83 | 21.50 | 21.59 | 653,006 | -0.08(-0.37%) |
Jun 11, 2013 | 21.65 | 21.75 | 21.48 | 21.67 | 672,028 | -0.11(-0.49%) |
Jun 10, 2013 | 21.82 | 21.84 | 21.62 | 21.78 | 825,123 | -0.04(-0.19%) |
Jun 07, 2013 | 21.49 | 21.84 | 21.36 | 21.82 | 1,104,896 | +0.32(+1.51%) |
Jun 06, 2013 | 21.37 | 21.64 | 21.30 | 21.49 | 1,869,713 | +0.12(+0.57%) |
Jun 05, 2013 | 21.57 | 21.57 | 21.34 | 21.37 | 1,866,819 | -0.20(-0.94%) |
Jun 04, 2013 | 21.76 | 21.83 | 21.53 | 21.57 | 875,230 | -0.19(-0.86%) |
Jun 03, 2013 | 22.05 | 22.09 | 21.57 | 21.76 | 1,380,571 | -0.29(-1.33%) |
May 31, 2013 | 21.78 | 22.28 | 21.66 | 22.05 | 2,256,479 | +0.15(+0.71%) |
May 30, 2013 | 22.28 | 22.38 | 21.89 | 21.90 | 1,835,174 | -0.38(-1.71%) |
May 29, 2013 | 22.60 | 22.70 | 22.24 | 22.28 | 1,903,234 | -0.45(-1.97%) |
May 28, 2013 | 22.56 | 22.78 | 22.39 | 22.73 | 1,119,702 | +0.45(+2.01%) |
May 24, 2013 | 22.05 | 22.29 | 21.87 | 22.28 | 1,166,340 | +0.18(+0.81%) |
May 23, 2013 | 21.65 | 22.21 | 21.57 | 22.10 | 1,675,557 | +0.32(+1.45%) |
May 22, 2013 | 21.87 | 21.93 | 21.65 | 21.78 | 1,557,036 | -0.11(-0.52%) |
May 21, 2013 | 22.12 | 22.12 | 21.87 | 21.90 | 834,227 | -0.20(-0.88%) |
May 20, 2013 | 22.04 | 22.17 | 22.00 | 22.09 | 1,086,455 | +0.06(+0.26%) |
May 17, 2013 | 21.70 | 22.06 | 21.67 | 22.04 | 1,449,304 | +0.41(+1.92%) |
May 16, 2013 | 21.49 | 21.67 | 21.49 | 21.62 | 1,388,112 | +0.12(+0.57%) |
May 15, 2013 | 21.41 | 21.51 | 21.35 | 21.50 | 599,245 | +0.31(+1.46%) |
May 13, 2013 | 21.05 | 21.25 | 21.05 | 21.19 | 624,181 | +0.11(+0.50%) |
May 10, 2013 | 21.13 | 21.26 | 21.05 | 21.09 | 868,617 | -0.04(-0.19%) |
May 09, 2013 | 21.24 | 21.48 | 21.09 | 21.13 | 1,259,754 | -0.15(-0.69%) |
May 08, 2013 | 21.13 | 21.27 | 21.07 | 21.27 | 1,101,136 | +0.15(+0.69%) |
May 07, 2013 | 20.68 | 21.14 | 20.39 | 21.13 | 910,040 | +0.55(+2.69%) |
May 06, 2013 | 20.60 | 20.67 | 20.52 | 20.57 | 450,881 | +0.00(+0.00%) |
May 03, 2013 | 20.69 | 20.73 | 20.54 | 20.57 | 857,637 | -0.03(-0.16%) |
May 02, 2013 | 20.48 | 20.75 | 20.38 | 20.61 | 753,428 | +0.21(+1.04%) |
May 01, 2013 | 20.48 | 20.76 | 20.39 | 20.39 | 1,156,227 | -0.07(-0.32%) |
Apr 30, 2013 | 19.96 | 20.46 | 19.90 | 20.46 | 848,510 | +0.54(+2.69%) |
Apr 29, 2013 | 19.98 | 20.02 | 19.88 | 19.92 | 813,742 | +0.02(+0.12%) |
Apr 26, 2013 | 19.92 | 19.92 | 19.76 | 19.90 | 548,472 | -0.01(-0.04%) |
Apr 25, 2013 | 19.96 | 19.99 | 19.89 | 19.91 | 573,844 | +0.01(+0.04%) |
Apr 24, 2013 | 19.92 | 19.95 | 19.77 | 19.90 | 827,889 | -0.02(-0.08%) |
Apr 23, 2013 | 19.99 | 20.02 | 19.78 | 19.92 | 850,806 | -0.06(-0.28%) |
Apr 22, 2013 | 19.92 | 20.05 | 19.65 | 19.97 | 583,029 | +0.06(+0.29%) |
Apr 19, 2013 | 19.74 | 19.97 | 19.60 | 19.92 | 757,344 | +0.21(+1.07%) |
Apr 18, 2013 | 19.84 | 19.84 | 19.61 | 19.70 | 722,286 | -0.07(-0.33%) |
Apr 17, 2013 | 19.57 | 19.86 | 19.36 | 19.77 | 1,147,960 | +0.08(+0.41%) |
Apr 16, 2013 | 19.44 | 19.70 | 19.25 | 19.69 | 845,238 | +0.42(+2.19%) |
Apr 15, 2013 | 19.87 | 19.96 | 19.27 | 19.27 | 893,037 | -0.74(-3.70%) |
Apr 12, 2013 | 20.22 | 20.26 | 19.92 | 20.00 | 673,910 | -0.23(-1.12%) |
Apr 11, 2013 | 19.62 | 20.28 | 19.61 | 20.23 | 1,407,396 | +0.60(+3.06%) |
Apr 10, 2013 | 19.09 | 19.66 | 19.06 | 19.63 | 683,551 | +0.53(+2.76%) |
Apr 09, 2013 | 19.06 | 19.18 | 18.98 | 19.10 | 627,387 | +0.01(+0.04%) |
Apr 08, 2013 | 19.01 | 19.09 | 18.93 | 19.09 | 598,456 | +0.06(+0.34%) |
Apr 05, 2013 | 19.14 | 19.18 | 18.92 | 19.03 | 1,580,114 | -0.37(-1.93%) |
Apr 04, 2013 | 19.40 | 19.51 | 19.31 | 19.40 | 345,067 | -0.05(-0.25%) |
Apr 03, 2013 | 19.68 | 19.69 | 19.41 | 19.45 | 825,868 | -0.20(-0.99%) |
Apr 02, 2013 | 19.86 | 19.97 | 19.61 | 19.65 | 717,522 | -0.20(-1.02%) |