Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.67 | 24.39 | 23.51 | 24.37 | 702,629 | +0.61(+2.57%) |
Apr 29, 2014 | 24.38 | 24.38 | 23.58 | 23.76 | 1,060,501 | -0.45(-1.86%) |
Apr 28, 2014 | 25.09 | 25.24 | 23.78 | 24.21 | 1,017,079 | -0.82(-3.28%) |
Apr 25, 2014 | 25.25 | 25.49 | 25.00 | 25.03 | 1,255,236 | -0.43(-1.69%) |
Apr 24, 2014 | 25.79 | 25.79 | 25.25 | 25.46 | 1,261,671 | -0.15(-0.59%) |
Apr 23, 2014 | 25.86 | 25.97 | 24.81 | 25.61 | 2,591,186 | -3.32(-11.48%) |
Apr 22, 2014 | 28.69 | 29.10 | 28.52 | 28.93 | 969,409 | +0.33(+1.15%) |
Apr 21, 2014 | 29.08 | 29.20 | 28.32 | 28.60 | 622,008 | -0.40(-1.38%) |
Apr 17, 2014 | 28.74 | 29.00 | 29.00 | 29.00 | 361,900 | +0.11(+0.38%) |
Apr 16, 2014 | 28.24 | 28.89 | 28.16 | 28.89 | 369,393 | +0.96(+3.44%) |
Apr 15, 2014 | 28.03 | 28.36 | 27.00 | 27.93 | 499,167 | -0.06(-0.21%) |
Apr 14, 2014 | 28.22 | 28.55 | 27.53 | 27.99 | 535,606 | +0.15(+0.54%) |
Apr 11, 2014 | 28.31 | 28.34 | 27.66 | 27.84 | 806,751 | -0.69(-2.42%) |
Apr 10, 2014 | 30.13 | 30.18 | 28.28 | 28.53 | 661,007 | -1.72(-5.69%) |
Apr 09, 2014 | 29.73 | 30.27 | 29.62 | 30.25 | 405,033 | +0.55(+1.85%) |
Apr 08, 2014 | 29.69 | 30.18 | 29.27 | 29.70 | 507,105 | -0.01(-0.03%) |
Apr 07, 2014 | 30.19 | 30.37 | 29.35 | 29.71 | 526,668 | -0.72(-2.37%) |
Apr 04, 2014 | 31.32 | 31.32 | 29.82 | 30.43 | 910,191 | -0.69(-2.22%) |
Apr 03, 2014 | 31.60 | 31.71 | 30.55 | 31.12 | 660,698 | -0.47(-1.49%) |
Apr 02, 2014 | 31.32 | 31.69 | 31.22 | 31.59 | 543,514 | +0.40(+1.28%) |
Apr 01, 2014 | 30.56 | 31.20 | 30.47 | 31.19 | 769,299 | +0.73(+2.40%) |
Mar 31, 2014 | 29.10 | 30.49 | 29.07 | 30.46 | 1,553,488 | +1.73(+6.02%) |
Mar 28, 2014 | 28.81 | 29.46 | 28.65 | 28.73 | 528,316 | -0.03(-0.10%) |
Mar 27, 2014 | 29.49 | 29.70 | 28.46 | 28.76 | 947,766 | -0.87(-2.94%) |
Mar 26, 2014 | 30.61 | 30.91 | 29.62 | 29.63 | 600,884 | -0.73(-2.40%) |
Mar 25, 2014 | 30.81 | 31.00 | 29.95 | 30.36 | 613,984 | -0.21(-0.69%) |
Mar 24, 2014 | 30.77 | 31.17 | 30.37 | 30.57 | 711,810 | -0.31(-1.00%) |
Mar 21, 2014 | 31.05 | 31.20 | 30.76 | 30.88 | 694,882 | -0.06(-0.19%) |
Mar 20, 2014 | 31.16 | 31.49 | 30.64 | 30.94 | 431,893 | -0.28(-0.90%) |
Mar 19, 2014 | 31.39 | 31.59 | 30.95 | 31.22 | 524,399 | -0.10(-0.32%) |
Mar 18, 2014 | 30.00 | 31.60 | 29.97 | 31.32 | 1,203,061 | +1.33(+4.43%) |
Mar 17, 2014 | 30.37 | 30.60 | 29.63 | 29.99 | 646,894 | +0.00(+0.00%) |
Mar 14, 2014 | 29.99 | 30.38 | 29.90 | 29.99 | 698,818 | -0.11(-0.37%) |
Mar 13, 2014 | 30.88 | 30.90 | 29.93 | 30.10 | 812,653 | -0.74(-2.40%) |
Mar 12, 2014 | 30.70 | 31.01 | 30.46 | 30.84 | 787,802 | +0.02(+0.06%) |
Mar 11, 2014 | 31.75 | 31.91 | 30.48 | 30.82 | 1,802,762 | -2.24(-6.78%) |
Mar 10, 2014 | 33.39 | 33.84 | 32.89 | 33.06 | 690,084 | -0.26(-0.78%) |
Mar 07, 2014 | 34.45 | 34.48 | 33.24 | 33.32 | 960,206 | -1.11(-3.22%) |
Mar 06, 2014 | 34.98 | 34.98 | 33.98 | 34.43 | 669,762 | -0.50(-1.43%) |
Mar 05, 2014 | 34.95 | 35.00 | 34.47 | 34.93 | 630,443 | -0.01(-0.03%) |
Mar 04, 2014 | 33.95 | 35.20 | 33.76 | 34.94 | 767,868 | +1.52(+4.55%) |
Mar 03, 2014 | 33.66 | 33.83 | 32.79 | 33.42 | 645,328 | -0.80(-2.34%) |
Feb 28, 2014 | 35.85 | 36.05 | 34.21 | 34.22 | 1,136,307 | -1.52(-4.25%) |
Feb 27, 2014 | 34.19 | 35.76 | 34.14 | 35.74 | 846,783 | +1.54(+4.50%) |
Feb 26, 2014 | 34.86 | 35.53 | 34.10 | 34.20 | 1,050,256 | -0.68(-1.95%) |
Feb 25, 2014 | 33.98 | 34.90 | 33.90 | 34.88 | 570,716 | +0.92(+2.71%) |
Feb 24, 2014 | 33.43 | 34.39 | 33.34 | 33.96 | 369,364 | +0.62(+1.86%) |
Feb 21, 2014 | 33.30 | 33.56 | 32.87 | 33.34 | 361,374 | +0.23(+0.69%) |
Feb 20, 2014 | 32.60 | 33.36 | 32.56 | 33.11 | 612,726 | +0.52(+1.60%) |
Feb 19, 2014 | 32.82 | 32.93 | 32.34 | 32.59 | 497,291 | -0.38(-1.15%) |
Feb 18, 2014 | 32.35 | 33.18 | 32.31 | 32.97 | 435,389 | +0.61(+1.89%) |
Feb 14, 2014 | 32.23 | 32.36 | 32.36 | 32.36 | 362,200 | +0.03(+0.09%) |
Feb 13, 2014 | 31.95 | 32.34 | 31.79 | 32.33 | 250,458 | +0.06(+0.19%) |
Feb 12, 2014 | 32.86 | 33.24 | 32.12 | 32.27 | 384,157 | -0.57(-1.74%) |
Feb 11, 2014 | 32.87 | 32.95 | 32.39 | 32.84 | 362,016 | -0.05(-0.15%) |
Feb 10, 2014 | 32.10 | 33.58 | 32.09 | 32.89 | 721,697 | +0.79(+2.46%) |
Feb 07, 2014 | 31.57 | 32.11 | 31.23 | 32.10 | 658,010 | +0.68(+2.16%) |
Feb 06, 2014 | 31.71 | 31.93 | 31.29 | 31.42 | 546,396 | -0.26(-0.82%) |
Feb 05, 2014 | 31.80 | 32.15 | 30.25 | 31.68 | 1,125,760 | -0.40(-1.25%) |
Feb 04, 2014 | 32.42 | 32.42 | 31.79 | 32.08 | 1,005,992 | -0.27(-0.83%) |
Feb 03, 2014 | 34.28 | 34.85 | 31.66 | 32.35 | 1,631,611 | -1.92(-5.60%) |
Jan 31, 2014 | 34.24 | 35.40 | 33.82 | 34.27 | 2,870,089 | +3.12(+10.02%) |
Jan 30, 2014 | 30.78 | 31.28 | 30.48 | 31.15 | 1,961,475 | +0.62(+2.03%) |
Jan 29, 2014 | 30.55 | 31.18 | 30.21 | 30.53 | 500,356 | -0.39(-1.26%) |
Jan 28, 2014 | 30.92 | 31.08 | 30.12 | 30.92 | 592,347 | +0.10(+0.32%) |
Jan 27, 2014 | 30.62 | 31.58 | 30.50 | 30.82 | 530,266 | +0.32(+1.05%) |
Jan 24, 2014 | 31.98 | 31.98 | 30.43 | 30.50 | 774,535 | -1.68(-5.22%) |
Jan 23, 2014 | 32.75 | 33.13 | 32.05 | 32.18 | 382,622 | -0.74(-2.25%) |
Jan 22, 2014 | 32.78 | 33.13 | 32.50 | 32.92 | 564,645 | +0.12(+0.37%) |
Jan 21, 2014 | 32.89 | 33.23 | 32.57 | 32.80 | 471,662 | +0.27(+0.83%) |
Jan 17, 2014 | 32.88 | 32.53 | 32.53 | 32.53 | 387,700 | -0.43(-1.30%) |
Jan 16, 2014 | 32.97 | 33.19 | 32.72 | 32.96 | 352,843 | -0.16(-0.48%) |
Jan 15, 2014 | 32.79 | 33.47 | 32.62 | 33.12 | 636,837 | +0.33(+1.01%) |
Jan 14, 2014 | 31.25 | 32.81 | 31.25 | 32.79 | 532,075 | +1.67(+5.37%) |
Jan 13, 2014 | 31.69 | 32.32 | 30.76 | 31.12 | 773,074 | -0.62(-1.95%) |
Jan 10, 2014 | 33.03 | 33.12 | 31.58 | 31.74 | 1,295,440 | -2.00(-5.93%) |
Jan 09, 2014 | 33.63 | 34.14 | 33.50 | 33.74 | 522,893 | +0.19(+0.57%) |
Jan 08, 2014 | 33.66 | 33.90 | 33.34 | 33.55 | 355,586 | -0.08(-0.24%) |
Jan 07, 2014 | 33.62 | 33.73 | 33.25 | 33.63 | 464,832 | +0.18(+0.54%) |
Jan 06, 2014 | 33.24 | 33.95 | 33.17 | 33.45 | 628,581 | +0.47(+1.43%) |
Jan 03, 2014 | 32.89 | 33.11 | 32.23 | 32.98 | 560,422 | +0.01(+0.03%) |
Jan 02, 2014 | 33.40 | 33.45 | 32.57 | 32.97 | 518,834 | -0.60(-1.79%) |
Dec 31, 2013 | 33.60 | 33.57 | 33.57 | 33.57 | 356,200 | -0.03(-0.09%) |
Dec 30, 2013 | 34.25 | 34.25 | 33.35 | 33.60 | 683,077 | -0.74(-2.15%) |
Dec 27, 2013 | 34.41 | 34.78 | 34.01 | 34.34 | 356,455 | +0.10(+0.29%) |
Dec 26, 2013 | 34.25 | 34.38 | 33.83 | 34.24 | 270,011 | +0.09(+0.26%) |
Dec 24, 2013 | 34.04 | 34.43 | 33.80 | 34.15 | 189,043 | +0.07(+0.21%) |
Dec 23, 2013 | 33.61 | 34.66 | 33.42 | 34.08 | 780,575 | +0.53(+1.58%) |
Dec 20, 2013 | 32.63 | 33.73 | 32.10 | 33.55 | 1,197,239 | +1.19(+3.68%) |
Dec 19, 2013 | 30.78 | 33.41 | 30.74 | 32.36 | 1,495,996 | +1.45(+4.69%) |
Dec 18, 2013 | 30.85 | 30.97 | 30.07 | 30.91 | 356,433 | +0.09(+0.29%) |
Dec 17, 2013 | 30.70 | 31.25 | 30.55 | 30.82 | 438,342 | +0.06(+0.20%) |
Dec 16, 2013 | 30.01 | 30.87 | 29.89 | 30.76 | 347,218 | +0.91(+3.05%) |
Dec 13, 2013 | 29.51 | 29.98 | 29.45 | 29.85 | 387,712 | +0.37(+1.26%) |
Dec 12, 2013 | 29.65 | 29.86 | 29.43 | 29.48 | 253,585 | -0.22(-0.74%) |
Dec 11, 2013 | 30.50 | 30.52 | 29.60 | 29.70 | 351,506 | -0.78(-2.56%) |
Dec 10, 2013 | 30.14 | 30.62 | 29.88 | 30.48 | 472,772 | +0.32(+1.06%) |
Dec 09, 2013 | 30.17 | 30.71 | 30.09 | 30.16 | 769,383 | +0.16(+0.53%) |
Dec 06, 2013 | 27.96 | 30.25 | 27.96 | 30.00 | 1,285,782 | +2.50(+9.09%) |
Dec 05, 2013 | 28.18 | 28.35 | 27.41 | 27.50 | 790,552 | -0.82(-2.90%) |
Dec 04, 2013 | 27.98 | 28.52 | 27.74 | 28.32 | 487,112 | +0.30(+1.07%) |
Dec 03, 2013 | 27.67 | 28.25 | 27.52 | 28.02 | 550,512 | +0.28(+1.01%) |
Dec 02, 2013 | 27.40 | 28.06 | 27.25 | 27.74 | 486,722 | +0.27(+0.98%) |
Nov 29, 2013 | 27.95 | 28.05 | 27.22 | 27.47 | 290,702 | -0.33(-1.19%) |
Nov 27, 2013 | 27.16 | 27.88 | 27.00 | 27.80 | 377,998 | +0.74(+2.73%) |
Nov 26, 2013 | 26.76 | 27.13 | 26.65 | 27.06 | 206,491 | +0.27(+1.01%) |
Nov 25, 2013 | 26.87 | 27.06 | 26.71 | 26.79 | 182,221 | -0.09(-0.33%) |
Nov 22, 2013 | 26.93 | 26.98 | 26.71 | 26.88 | 314,732 | +0.03(+0.11%) |
Nov 21, 2013 | 26.47 | 26.90 | 26.45 | 26.85 | 314,430 | +0.48(+1.82%) |
Nov 20, 2013 | 26.37 | 26.54 | 26.25 | 26.37 | 190,480 | +0.07(+0.27%) |
Nov 19, 2013 | 26.51 | 26.67 | 26.10 | 26.30 | 374,750 | -0.21(-0.79%) |
Nov 18, 2013 | 27.08 | 27.12 | 26.43 | 26.51 | 301,843 | -0.55(-2.03%) |
Nov 15, 2013 | 27.32 | 27.38 | 26.93 | 27.06 | 407,188 | -0.27(-0.99%) |
Nov 14, 2013 | 27.00 | 27.44 | 26.95 | 27.33 | 393,174 | +0.75(+2.82%) |
Nov 12, 2013 | 26.67 | 26.98 | 26.39 | 26.58 | 373,247 | -0.09(-0.34%) |
Nov 11, 2013 | 26.19 | 26.74 | 25.96 | 26.67 | 387,323 | +0.50(+1.91%) |
Nov 08, 2013 | 25.04 | 26.19 | 25.01 | 26.17 | 447,141 | +1.10(+4.39%) |
Nov 07, 2013 | 25.35 | 25.61 | 25.00 | 25.07 | 382,292 | -0.16(-0.63%) |
Nov 06, 2013 | 25.69 | 25.84 | 25.10 | 25.23 | 628,700 | -0.36(-1.41%) |
Nov 05, 2013 | 25.76 | 25.92 | 25.40 | 25.59 | 374,448 | -0.27(-1.04%) |
Nov 04, 2013 | 26.13 | 26.17 | 25.70 | 25.86 | 323,558 | -0.25(-0.96%) |
Nov 01, 2013 | 26.35 | 26.43 | 25.76 | 26.11 | 392,257 | -0.24(-0.91%) |
Oct 31, 2013 | 26.11 | 26.58 | 25.92 | 26.35 | 619,096 | +0.27(+1.04%) |
Oct 30, 2013 | 26.03 | 26.29 | 25.79 | 26.08 | 555,625 | +0.16(+0.62%) |
Oct 29, 2013 | 25.23 | 25.95 | 25.22 | 25.92 | 718,498 | +0.83(+3.31%) |
Oct 28, 2013 | 25.09 | 25.40 | 24.94 | 25.09 | 1,039,882 | +0.07(+0.28%) |
Oct 25, 2013 | 25.29 | 25.43 | 24.91 | 25.02 | 406,053 | -0.18(-0.71%) |
Oct 24, 2013 | 25.01 | 25.21 | 24.59 | 25.20 | 783,889 | +0.15(+0.60%) |
Oct 23, 2013 | 23.00 | 25.21 | 23.00 | 25.05 | 1,612,574 | -1.05(-4.02%) |
Oct 22, 2013 | 25.79 | 26.44 | 25.67 | 26.10 | 782,995 | +0.45(+1.75%) |
Oct 21, 2013 | 25.84 | 25.87 | 25.50 | 25.65 | 401,065 | -0.16(-0.62%) |
Oct 18, 2013 | 26.20 | 26.22 | 25.78 | 25.81 | 388,010 | -0.12(-0.46%) |
Oct 17, 2013 | 25.70 | 26.04 | 25.68 | 25.93 | 207,685 | +0.04(+0.15%) |
Oct 16, 2013 | 25.73 | 26.13 | 25.63 | 25.89 | 254,675 | +0.30(+1.17%) |
Oct 15, 2013 | 25.99 | 26.17 | 25.40 | 25.59 | 401,222 | -0.44(-1.69%) |
Oct 14, 2013 | 25.22 | 26.03 | 25.07 | 26.03 | 387,191 | +0.73(+2.89%) |
Oct 11, 2013 | 25.32 | 25.60 | 25.23 | 25.30 | 436,283 | +0.03(+0.12%) |
Oct 10, 2013 | 25.28 | 25.61 | 24.99 | 25.27 | 354,012 | +0.28(+1.12%) |
Oct 09, 2013 | 25.10 | 25.18 | 24.71 | 24.99 | 296,840 | -0.04(-0.16%) |
Oct 08, 2013 | 25.70 | 25.70 | 24.66 | 25.03 | 434,758 | -0.61(-2.38%) |
Oct 07, 2013 | 25.73 | 25.97 | 25.46 | 25.64 | 372,086 | -0.44(-1.69%) |
Oct 04, 2013 | 25.49 | 26.12 | 25.39 | 26.08 | 293,489 | +0.57(+2.23%) |
Oct 03, 2013 | 25.86 | 25.86 | 25.20 | 25.51 | 259,707 | -0.44(-1.70%) |
Oct 02, 2013 | 25.76 | 26.51 | 25.64 | 25.95 | 434,457 | +0.00(+0.00%) |
Oct 01, 2013 | 25.17 | 26.08 | 25.17 | 25.95 | 421,900 | +0.82(+3.26%) |
Sep 27, 2013 | 25.10 | 25.40 | 24.96 | 25.13 | 342,403 | -0.10(-0.40%) |
Sep 26, 2013 | 25.08 | 25.66 | 24.96 | 25.23 | 307,835 | +0.23(+0.92%) |
Sep 25, 2013 | 24.97 | 25.61 | 24.93 | 25.00 | 610,521 | -0.01(-0.04%) |
Sep 24, 2013 | 25.13 | 25.24 | 24.65 | 25.01 | 712,798 | -0.14(-0.56%) |
Sep 23, 2013 | 26.06 | 26.13 | 24.90 | 25.15 | 551,892 | -0.99(-3.79%) |
Sep 20, 2013 | 26.72 | 26.72 | 26.12 | 26.14 | 433,579 | -0.47(-1.77%) |
Sep 19, 2013 | 26.53 | 26.69 | 26.05 | 26.61 | 523,037 | +0.10(+0.38%) |
Sep 18, 2013 | 26.87 | 27.08 | 26.27 | 26.51 | 516,743 | -0.37(-1.38%) |
Sep 17, 2013 | 25.91 | 27.03 | 25.87 | 26.88 | 550,192 | +0.83(+3.19%) |
Sep 16, 2013 | 26.44 | 26.39 | 25.84 | 26.05 | 303,539 | -0.26(-0.99%) |
Sep 13, 2013 | 25.78 | 26.31 | 25.49 | 26.31 | 465,480 | +0.62(+2.41%) |
Sep 12, 2013 | 25.00 | 25.86 | 24.87 | 25.69 | 443,084 | +0.65(+2.60%) |
Sep 11, 2013 | 24.99 | 25.22 | 24.91 | 25.04 | 325,576 | -0.06(-0.24%) |
Sep 10, 2013 | 24.91 | 25.43 | 24.70 | 25.10 | 600,420 | +0.42(+1.70%) |
Sep 09, 2013 | 24.67 | 24.98 | 24.64 | 24.68 | 376,158 | +0.11(+0.45%) |
Sep 06, 2013 | 24.77 | 24.90 | 24.39 | 24.57 | 437,994 | -0.07(-0.28%) |
Sep 05, 2013 | 24.83 | 24.95 | 24.50 | 24.64 | 363,533 | -0.21(-0.85%) |
Sep 04, 2013 | 25.16 | 25.32 | 24.84 | 24.85 | 541,975 | -0.28(-1.11%) |
Sep 03, 2013 | 25.48 | 25.67 | 25.04 | 25.13 | 250,739 | -0.03(-0.12%) |
Aug 30, 2013 | 25.48 | 25.54 | 24.96 | 25.16 | 206,842 | -0.31(-1.22%) |
Aug 29, 2013 | 25.28 | 25.53 | 25.25 | 25.47 | 371,173 | +0.12(+0.47%) |
Aug 28, 2013 | 25.33 | 25.62 | 25.26 | 25.35 | 369,995 | +0.15(+0.60%) |
Aug 27, 2013 | 25.80 | 25.89 | 25.01 | 25.20 | 541,995 | -0.90(-3.45%) |
Aug 26, 2013 | 25.47 | 26.35 | 25.35 | 26.10 | 818,607 | +0.69(+2.72%) |
Aug 23, 2013 | 24.98 | 25.41 | 24.76 | 25.41 | 522,094 | +0.49(+1.97%) |
Aug 22, 2013 | 24.20 | 24.96 | 24.20 | 24.92 | 297,702 | +0.73(+3.02%) |
Aug 21, 2013 | 24.55 | 24.74 | 24.11 | 24.19 | 220,911 | -0.44(-1.79%) |
Aug 20, 2013 | 24.42 | 24.72 | 24.41 | 24.63 | 206,062 | +0.22(+0.90%) |
Aug 19, 2013 | 24.38 | 24.61 | 24.36 | 24.41 | 333,916 | +0.16(+0.66%) |
Aug 16, 2013 | 24.47 | 24.81 | 24.23 | 24.25 | 298,623 | -0.24(-0.98%) |
Aug 15, 2013 | 24.94 | 25.19 | 24.32 | 24.49 | 308,890 | -0.68(-2.70%) |
Aug 14, 2013 | 25.46 | 25.64 | 25.08 | 25.17 | 236,396 | -0.28(-1.10%) |
Aug 13, 2013 | 25.53 | 25.74 | 25.24 | 25.45 | 181,397 | +0.01(+0.04%) |
Aug 12, 2013 | 25.15 | 25.59 | 24.96 | 25.44 | 349,991 | +0.17(+0.67%) |
Aug 09, 2013 | 25.50 | 25.70 | 25.18 | 25.27 | 345,989 | -0.28(-1.10%) |
Aug 08, 2013 | 25.62 | 25.82 | 25.42 | 25.55 | 244,499 | +0.05(+0.20%) |
Aug 07, 2013 | 25.64 | 25.88 | 25.41 | 25.50 | 278,975 | -0.13(-0.51%) |
Aug 06, 2013 | 26.11 | 26.16 | 25.52 | 25.63 | 369,691 | -0.51(-1.95%) |
Aug 05, 2013 | 25.58 | 26.34 | 25.54 | 26.14 | 1,137,800 | +0.48(+1.87%) |
Aug 02, 2013 | 26.04 | 26.19 | 25.57 | 25.66 | 574,253 | -0.44(-1.69%) |
Aug 01, 2013 | 26.25 | 26.25 | 25.86 | 26.10 | 397,000 | +0.16(+0.62%) |
Jul 31, 2013 | 26.05 | 26.26 | 25.84 | 25.94 | 461,159 | -0.10(-0.38%) |
Jul 30, 2013 | 26.23 | 26.30 | 26.02 | 26.04 | 281,763 | -0.05(-0.19%) |
Jul 29, 2013 | 25.78 | 26.24 | 25.61 | 26.09 | 374,209 | +0.28(+1.08%) |
Jul 26, 2013 | 26.19 | 26.24 | 25.72 | 25.81 | 383,682 | -0.54(-2.05%) |
Jul 25, 2013 | 26.32 | 26.69 | 25.92 | 26.35 | 586,790 | -0.05(-0.19%) |
Jul 24, 2013 | 26.51 | 28.25 | 26.08 | 26.40 | 1,762,733 | +1.43(+5.73%) |
Jul 23, 2013 | 25.43 | 25.43 | 24.85 | 24.97 | 525,922 | -0.32(-1.27%) |
Jul 22, 2013 | 24.81 | 25.35 | 24.79 | 25.29 | 329,454 | +0.27(+1.08%) |
Jul 19, 2013 | 24.73 | 25.07 | 24.65 | 25.02 | 427,801 | +0.19(+0.77%) |
Jul 18, 2013 | 24.61 | 25.00 | 24.61 | 24.83 | 342,024 | +0.32(+1.31%) |
Jul 17, 2013 | 24.39 | 24.68 | 24.32 | 24.51 | 415,529 | +0.22(+0.91%) |
Jul 16, 2013 | 24.36 | 24.36 | 23.75 | 24.29 | 648,587 | +0.00(+0.00%) |
Jul 15, 2013 | 24.63 | 24.63 | 24.21 | 24.29 | 453,931 | -0.34(-1.38%) |
Jul 12, 2013 | 24.71 | 24.82 | 24.55 | 24.63 | 395,120 | -0.06(-0.24%) |
Jul 11, 2013 | 24.91 | 25.14 | 24.59 | 24.69 | 642,700 | +0.05(+0.20%) |
Jul 10, 2013 | 23.99 | 24.85 | 23.99 | 24.64 | 928,785 | +0.62(+2.58%) |
Jul 09, 2013 | 23.56 | 24.12 | 23.58 | 24.02 | 932,421 | +0.44(+1.87%) |
Jul 08, 2013 | 23.41 | 23.70 | 23.31 | 23.58 | 428,272 | +0.34(+1.46%) |
Jul 05, 2013 | 22.44 | 23.25 | 22.21 | 23.24 | 441,340 | +1.08(+4.87%) |
Jul 03, 2013 | 22.12 | 22.24 | 22.02 | 22.16 | 197,631 | -0.07(-0.31%) |
Jul 02, 2013 | 22.37 | 22.41 | 22.10 | 22.23 | 479,422 | -0.20(-0.89%) |
Jul 01, 2013 | 22.21 | 22.71 | 22.13 | 22.43 | 748,417 | +0.36(+1.63%) |
Jun 28, 2013 | 21.71 | 22.13 | 21.48 | 22.07 | 975,941 | +0.52(+2.41%) |
Jun 26, 2013 | 20.76 | 21.93 | 20.66 | 21.55 | 1,328,892 | +0.95(+4.61%) |
Jun 25, 2013 | 20.48 | 20.76 | 20.20 | 20.60 | 592,775 | +0.31(+1.53%) |
Jun 24, 2013 | 20.12 | 20.55 | 20.04 | 20.29 | 776,587 | -0.02(-0.10%) |
Jun 21, 2013 | 20.55 | 20.85 | 20.06 | 20.31 | 713,577 | -0.19(-0.93%) |
Jun 20, 2013 | 21.43 | 21.43 | 20.30 | 20.50 | 690,054 | -1.32(-6.05%) |
Jun 19, 2013 | 21.16 | 21.85 | 21.05 | 21.82 | 489,254 | +0.70(+3.31%) |
Jun 18, 2013 | 21.00 | 21.25 | 20.71 | 21.12 | 218,772 | +0.17(+0.81%) |
Jun 17, 2013 | 20.90 | 21.12 | 20.79 | 20.95 | 198,218 | +0.23(+1.11%) |
Jun 14, 2013 | 20.80 | 20.86 | 20.42 | 20.72 | 247,773 | -0.15(-0.72%) |
Jun 13, 2013 | 20.42 | 20.93 | 20.29 | 20.87 | 259,057 | +0.44(+2.15%) |
Jun 12, 2013 | 21.33 | 21.35 | 20.25 | 20.43 | 424,805 | -0.79(-3.72%) |
Jun 11, 2013 | 20.80 | 21.43 | 20.56 | 21.22 | 387,532 | +0.10(+0.47%) |
Jun 10, 2013 | 20.84 | 21.12 | 20.60 | 21.12 | 417,323 | +0.38(+1.83%) |
Jun 07, 2013 | 20.34 | 20.81 | 20.21 | 20.74 | 431,014 | +0.58(+2.88%) |
Jun 06, 2013 | 19.91 | 20.26 | 19.73 | 20.16 | 533,645 | +0.22(+1.10%) |
Jun 05, 2013 | 20.35 | 20.41 | 19.87 | 19.94 | 669,619 | -0.46(-2.25%) |
Jun 04, 2013 | 20.34 | 20.65 | 19.99 | 20.40 | 608,766 | +0.02(+0.10%) |
Jun 03, 2013 | 20.77 | 20.92 | 20.21 | 20.38 | 917,836 | -0.27(-1.31%) |
May 31, 2013 | 20.21 | 20.82 | 20.15 | 20.65 | 749,338 | +0.31(+1.52%) |
May 30, 2013 | 19.89 | 20.37 | 19.85 | 20.34 | 484,325 | +0.54(+2.73%) |
May 29, 2013 | 19.29 | 19.85 | 19.13 | 19.80 | 596,933 | +0.48(+2.48%) |
May 28, 2013 | 19.18 | 19.37 | 19.11 | 19.32 | 349,066 | +0.33(+1.74%) |
May 24, 2013 | 18.87 | 19.10 | 18.77 | 18.99 | 387,184 | +0.03(+0.16%) |
May 23, 2013 | 18.59 | 19.09 | 18.54 | 18.96 | 526,927 | +0.21(+1.12%) |
May 22, 2013 | 18.75 | 18.97 | 18.51 | 18.75 | 685,312 | -0.03(-0.16%) |
May 21, 2013 | 18.82 | 18.89 | 18.70 | 18.78 | 400,291 | -0.06(-0.32%) |
May 20, 2013 | 18.95 | 18.95 | 18.75 | 18.84 | 330,545 | -0.12(-0.63%) |
May 17, 2013 | 18.64 | 18.98 | 18.60 | 18.96 | 432,317 | +0.38(+2.05%) |
May 16, 2013 | 18.49 | 18.83 | 18.49 | 18.58 | 548,176 | +0.01(+0.05%) |
May 15, 2013 | 18.59 | 18.71 | 18.51 | 18.57 | 383,035 | +0.21(+1.14%) |
May 13, 2013 | 18.27 | 18.40 | 18.11 | 18.36 | 416,292 | +0.06(+0.33%) |
May 10, 2013 | 18.62 | 18.62 | 18.12 | 18.30 | 611,995 | -0.24(-1.29%) |
May 09, 2013 | 18.84 | 18.92 | 18.53 | 18.54 | 710,754 | -0.35(-1.85%) |
May 08, 2013 | 18.77 | 18.91 | 18.51 | 18.89 | 772,272 | +0.12(+0.64%) |
May 07, 2013 | 18.77 | 19.00 | 18.68 | 18.77 | 1,015,601 | -0.01(-0.05%) |
May 06, 2013 | 18.95 | 19.20 | 18.68 | 18.78 | 312,907 | -0.15(-0.79%) |
May 03, 2013 | 18.76 | 19.18 | 18.60 | 18.93 | 666,450 | +0.33(+1.77%) |
May 02, 2013 | 18.65 | 18.71 | 18.23 | 18.60 | 700,299 | +0.04(+0.22%) |