Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.27 | 24.51 | 24.17 | 24.38 | 115,624 | -0.08(-0.32%) |
Apr 29, 2014 | 24.34 | 24.57 | 24.29 | 24.46 | 235,262 | +0.25(+1.04%) |
Apr 28, 2014 | 24.19 | 24.35 | 23.98 | 24.21 | 152,688 | +0.09(+0.39%) |
Apr 25, 2014 | 24.12 | 24.25 | 24.04 | 24.12 | 187,687 | -0.17(-0.71%) |
Apr 24, 2014 | 24.42 | 24.42 | 23.96 | 24.29 | 190,885 | -0.07(-0.29%) |
Apr 23, 2014 | 24.20 | 24.43 | 23.91 | 24.36 | 236,181 | +0.15(+0.62%) |
Apr 22, 2014 | 23.94 | 24.22 | 23.76 | 24.21 | 201,359 | +0.24(+0.99%) |
Apr 21, 2014 | 23.99 | 24.16 | 23.73 | 23.97 | 126,784 | +0.09(+0.39%) |
Apr 17, 2014 | 23.82 | 23.88 | 23.88 | 23.88 | 145,375 | -0.04(-0.18%) |
Apr 16, 2014 | 23.90 | 24.05 | 23.65 | 23.92 | 111,973 | +0.14(+0.60%) |
Apr 15, 2014 | 23.57 | 23.81 | 23.28 | 23.78 | 274,564 | +0.33(+1.41%) |
Apr 14, 2014 | 23.66 | 23.74 | 23.28 | 23.45 | 147,358 | -0.01(-0.06%) |
Apr 11, 2014 | 23.50 | 23.79 | 23.10 | 23.46 | 181,090 | -0.22(-0.94%) |
Apr 10, 2014 | 24.10 | 24.20 | 23.61 | 23.68 | 191,881 | -0.37(-1.52%) |
Apr 09, 2014 | 24.14 | 24.22 | 23.95 | 24.05 | 153,720 | -0.11(-0.45%) |
Apr 08, 2014 | 24.19 | 24.25 | 24.02 | 24.16 | 220,892 | -0.08(-0.33%) |
Apr 07, 2014 | 24.12 | 24.46 | 24.04 | 24.24 | 245,956 | +0.00(+0.00%) |
Apr 04, 2014 | 24.54 | 24.54 | 24.08 | 24.24 | 158,229 | -0.13(-0.53%) |
Apr 03, 2014 | 24.79 | 24.79 | 24.32 | 24.37 | 171,541 | -0.40(-1.62%) |
Apr 02, 2014 | 24.55 | 24.78 | 24.33 | 24.77 | 137,869 | +0.20(+0.82%) |
Apr 01, 2014 | 24.20 | 24.57 | 24.12 | 24.57 | 224,611 | +0.34(+1.39%) |
Mar 31, 2014 | 24.19 | 24.56 | 23.88 | 24.23 | 151,662 | +0.10(+0.42%) |
Mar 28, 2014 | 23.77 | 24.18 | 23.76 | 24.13 | 186,156 | +0.32(+1.36%) |
Mar 27, 2014 | 23.68 | 23.84 | 23.46 | 23.81 | 98,334 | +0.08(+0.33%) |
Mar 26, 2014 | 24.30 | 24.49 | 23.69 | 23.73 | 155,192 | -0.29(-1.20%) |
Mar 25, 2014 | 24.13 | 24.34 | 23.66 | 24.01 | 308,638 | -0.01(-0.03%) |
Mar 24, 2014 | 24.48 | 24.70 | 23.85 | 24.02 | 146,888 | -0.42(-1.73%) |
Mar 21, 2014 | 24.11 | 24.55 | 24.08 | 24.45 | 358,333 | +0.51(+2.13%) |
Mar 20, 2014 | 23.86 | 23.98 | 23.61 | 23.94 | 220,672 | -0.04(-0.15%) |
Mar 19, 2014 | 24.21 | 24.45 | 23.76 | 23.97 | 204,012 | -0.19(-0.77%) |
Mar 18, 2014 | 23.96 | 24.19 | 23.81 | 24.16 | 126,472 | +0.27(+1.14%) |
Mar 17, 2014 | 23.78 | 24.00 | 23.69 | 23.89 | 151,301 | +0.19(+0.82%) |
Mar 14, 2014 | 23.55 | 23.82 | 23.55 | 23.69 | 139,249 | +0.14(+0.58%) |
Mar 13, 2014 | 23.59 | 23.67 | 23.27 | 23.56 | 174,547 | +0.04(+0.18%) |
Mar 12, 2014 | 23.30 | 23.63 | 23.30 | 23.51 | 122,303 | +0.12(+0.52%) |
Mar 11, 2014 | 23.45 | 23.59 | 23.28 | 23.39 | 213,091 | +0.02(+0.09%) |
Mar 10, 2014 | 23.46 | 23.55 | 23.19 | 23.37 | 189,320 | -0.06(-0.24%) |
Mar 07, 2014 | 23.68 | 23.84 | 23.33 | 23.43 | 169,690 | -0.24(-1.02%) |
Mar 06, 2014 | 23.87 | 23.89 | 23.53 | 23.67 | 148,346 | -0.19(-0.78%) |
Mar 05, 2014 | 23.91 | 24.12 | 23.68 | 23.85 | 95,680 | -0.13(-0.54%) |
Mar 04, 2014 | 23.86 | 24.20 | 23.86 | 23.98 | 365,141 | +0.31(+1.33%) |
Mar 03, 2014 | 23.46 | 23.77 | 23.32 | 23.67 | 172,235 | +0.08(+0.33%) |
Feb 28, 2014 | 23.44 | 23.74 | 23.39 | 23.59 | 503,485 | -0.09(-0.39%) |
Feb 27, 2014 | 23.75 | 23.92 | 23.60 | 23.68 | 121,658 | -0.14(-0.60%) |
Feb 26, 2014 | 23.84 | 23.91 | 23.65 | 23.82 | 152,451 | +0.08(+0.33%) |
Feb 25, 2014 | 23.75 | 23.84 | 23.63 | 23.75 | 365,315 | +0.00(+0.00%) |
Feb 24, 2014 | 23.95 | 24.08 | 23.54 | 23.75 | 1,948,166 | -0.14(-0.57%) |
Feb 21, 2014 | 24.22 | 24.28 | 23.87 | 23.88 | 188,743 | -0.23(-0.95%) |
Feb 20, 2014 | 24.08 | 24.30 | 24.02 | 24.11 | 332,555 | +0.13(+0.54%) |
Feb 19, 2014 | 23.80 | 24.24 | 23.74 | 23.98 | 348,468 | +0.13(+0.54%) |
Feb 18, 2014 | 23.77 | 24.03 | 23.55 | 23.85 | 205,509 | +0.06(+0.24%) |
Feb 14, 2014 | 23.39 | 23.80 | 23.80 | 23.80 | 117,197 | +0.36(+1.52%) |
Feb 13, 2014 | 23.08 | 23.65 | 23.05 | 23.44 | 239,041 | +0.21(+0.92%) |
Feb 12, 2014 | 23.18 | 23.37 | 23.03 | 23.23 | 272,772 | -0.01(-0.03%) |
Feb 11, 2014 | 23.13 | 23.46 | 22.93 | 23.23 | 340,463 | +0.01(+0.06%) |
Feb 10, 2014 | 22.85 | 23.36 | 22.72 | 23.22 | 242,675 | +0.37(+1.62%) |
Feb 07, 2014 | 22.80 | 22.92 | 22.63 | 22.85 | 240,562 | +0.01(+0.06%) |
Feb 06, 2014 | 22.73 | 22.88 | 22.70 | 22.83 | 230,018 | +0.11(+0.47%) |
Feb 05, 2014 | 22.71 | 22.75 | 22.43 | 22.73 | 666,178 | -0.10(-0.44%) |
Feb 04, 2014 | 22.92 | 23.28 | 22.70 | 22.83 | 278,911 | -0.07(-0.31%) |
Feb 03, 2014 | 23.75 | 23.80 | 22.23 | 22.90 | 274,698 | -0.98(-4.09%) |
Jan 31, 2014 | 23.07 | 23.89 | 23.07 | 23.87 | 288,697 | +0.48(+2.07%) |
Jan 30, 2014 | 22.61 | 23.55 | 22.45 | 23.39 | 307,752 | +1.01(+4.53%) |
Jan 29, 2014 | 22.65 | 22.92 | 22.31 | 22.38 | 184,917 | -0.41(-1.78%) |
Jan 28, 2014 | 22.50 | 22.94 | 22.50 | 22.78 | 240,723 | +0.36(+1.62%) |
Jan 27, 2014 | 22.66 | 22.68 | 22.38 | 22.42 | 149,951 | -0.24(-1.04%) |
Jan 24, 2014 | 22.94 | 23.07 | 22.52 | 22.66 | 151,171 | -0.50(-2.16%) |
Jan 23, 2014 | 22.90 | 23.18 | 22.71 | 23.15 | 158,439 | +0.26(+1.12%) |
Jan 22, 2014 | 23.01 | 23.15 | 22.83 | 22.90 | 120,709 | -0.04(-0.16%) |
Jan 21, 2014 | 22.69 | 22.97 | 22.53 | 22.93 | 112,814 | +0.38(+1.68%) |
Jan 17, 2014 | 22.78 | 22.56 | 22.56 | 22.56 | 116,917 | -0.31(-1.34%) |
Jan 16, 2014 | 22.73 | 22.93 | 22.70 | 22.86 | 68,814 | +0.04(+0.16%) |
Jan 15, 2014 | 22.82 | 23.02 | 22.74 | 22.83 | 80,989 | +0.01(+0.03%) |
Jan 14, 2014 | 22.61 | 23.00 | 22.52 | 22.82 | 128,729 | +0.26(+1.14%) |
Jan 13, 2014 | 22.69 | 22.74 | 22.41 | 22.56 | 123,408 | -0.24(-1.06%) |
Jan 10, 2014 | 22.31 | 22.82 | 22.31 | 22.80 | 106,401 | +0.50(+2.24%) |
Jan 09, 2014 | 22.50 | 22.50 | 21.94 | 22.31 | 201,790 | -0.13(-0.57%) |
Jan 08, 2014 | 22.75 | 22.75 | 22.18 | 22.43 | 105,253 | -0.39(-1.72%) |
Jan 07, 2014 | 22.58 | 22.88 | 22.50 | 22.83 | 145,440 | +0.26(+1.14%) |
Jan 06, 2014 | 22.68 | 22.83 | 22.53 | 22.57 | 162,390 | -0.07(-0.31%) |
Jan 03, 2014 | 22.26 | 22.71 | 22.12 | 22.64 | 138,168 | +0.34(+1.54%) |
Jan 02, 2014 | 22.42 | 22.48 | 21.86 | 22.30 | 305,329 | -0.12(-0.54%) |
Dec 31, 2013 | 22.81 | 22.42 | 22.42 | 22.42 | 180,983 | -0.32(-1.41%) |
Dec 30, 2013 | 22.63 | 22.80 | 22.51 | 22.74 | 209,555 | +0.16(+0.73%) |
Dec 27, 2013 | 22.47 | 22.66 | 22.41 | 22.58 | 191,781 | +0.08(+0.35%) |
Dec 26, 2013 | 22.46 | 22.69 | 22.24 | 22.50 | 293,024 | +0.15(+0.67%) |
Dec 24, 2013 | 22.35 | 22.49 | 22.29 | 22.35 | 94,973 | -0.04(-0.19%) |
Dec 23, 2013 | 22.64 | 22.64 | 22.35 | 22.39 | 257,882 | -0.10(-0.44%) |
Dec 20, 2013 | 22.40 | 22.58 | 22.26 | 22.49 | 412,635 | +0.21(+0.96%) |
Dec 19, 2013 | 22.93 | 22.98 | 22.26 | 22.28 | 784,519 | -0.72(-3.13%) |
Dec 18, 2013 | 22.34 | 23.03 | 22.21 | 23.00 | 225,387 | +0.62(+2.77%) |
Dec 17, 2013 | 22.18 | 22.46 | 22.06 | 22.38 | 123,388 | +0.15(+0.67%) |
Dec 16, 2013 | 22.10 | 22.29 | 21.95 | 22.23 | 258,009 | +0.15(+0.68%) |
Dec 13, 2013 | 22.32 | 22.62 | 21.96 | 22.08 | 207,618 | -0.21(-0.93%) |
Dec 12, 2013 | 22.21 | 22.58 | 22.02 | 22.28 | 164,536 | +0.14(+0.64%) |
Dec 11, 2013 | 22.48 | 22.48 | 22.06 | 22.14 | 220,030 | -0.24(-1.08%) |
Dec 10, 2013 | 22.48 | 22.68 | 22.19 | 22.38 | 320,878 | -0.05(-0.22%) |
Dec 09, 2013 | 22.47 | 22.66 | 22.31 | 22.43 | 315,305 | -0.01(-0.06%) |
Dec 06, 2013 | 22.70 | 22.70 | 22.30 | 22.45 | 159,519 | +0.01(+0.03%) |
Dec 05, 2013 | 22.25 | 22.56 | 22.14 | 22.44 | 155,062 | +0.12(+0.54%) |
Dec 04, 2013 | 22.36 | 22.60 | 22.02 | 22.32 | 146,170 | -0.21(-0.91%) |
Dec 03, 2013 | 22.02 | 22.53 | 21.97 | 22.53 | 214,631 | +0.54(+2.45%) |
Dec 02, 2013 | 22.04 | 22.14 | 21.78 | 21.99 | 301,459 | -0.11(-0.48%) |
Nov 29, 2013 | 22.36 | 22.63 | 22.04 | 22.09 | 96,031 | -0.07(-0.32%) |
Nov 27, 2013 | 22.40 | 22.45 | 22.16 | 22.16 | 224,347 | -0.14(-0.64%) |
Nov 26, 2013 | 22.65 | 22.73 | 22.19 | 22.31 | 221,081 | -0.30(-1.32%) |
Nov 25, 2013 | 22.71 | 22.81 | 22.48 | 22.60 | 237,764 | -0.01(-0.06%) |
Nov 22, 2013 | 22.81 | 22.81 | 22.43 | 22.62 | 160,386 | -0.13(-0.59%) |
Nov 21, 2013 | 22.47 | 22.82 | 22.33 | 22.75 | 231,282 | +0.45(+2.00%) |
Nov 20, 2013 | 22.54 | 22.77 | 22.21 | 22.31 | 199,876 | -0.07(-0.32%) |
Nov 19, 2013 | 22.62 | 22.84 | 22.35 | 22.38 | 168,923 | -0.38(-1.65%) |
Nov 18, 2013 | 22.92 | 23.16 | 22.71 | 22.75 | 132,169 | -0.08(-0.34%) |
Nov 15, 2013 | 22.82 | 23.03 | 22.65 | 22.83 | 262,510 | -0.01(-0.06%) |
Nov 14, 2013 | 22.73 | 22.98 | 22.65 | 22.84 | 98,314 | +0.57(+2.54%) |
Nov 12, 2013 | 22.39 | 22.51 | 22.14 | 22.28 | 235,001 | -0.12(-0.54%) |
Nov 11, 2013 | 22.54 | 22.67 | 22.39 | 22.40 | 105,405 | -0.23(-1.00%) |
Nov 08, 2013 | 22.52 | 22.68 | 22.15 | 22.62 | 154,639 | +0.04(+0.16%) |
Nov 07, 2013 | 23.23 | 23.23 | 22.45 | 22.59 | 239,895 | -0.61(-2.63%) |
Nov 06, 2013 | 23.87 | 24.20 | 23.02 | 23.20 | 260,649 | -0.34(-1.44%) |
Nov 05, 2013 | 23.63 | 23.69 | 23.36 | 23.54 | 158,130 | -0.28(-1.16%) |
Nov 04, 2013 | 23.62 | 23.89 | 23.41 | 23.82 | 426,068 | +0.33(+1.39%) |
Nov 01, 2013 | 23.51 | 23.67 | 23.26 | 23.49 | 461,876 | -0.09(-0.39%) |
Oct 31, 2013 | 23.86 | 24.00 | 23.55 | 23.58 | 259,877 | -0.35(-1.45%) |
Oct 30, 2013 | 24.02 | 24.06 | 23.84 | 23.93 | 347,575 | +0.03(+0.12%) |
Oct 29, 2013 | 23.95 | 24.06 | 23.86 | 23.90 | 399,752 | -0.04(-0.18%) |
Oct 28, 2013 | 24.13 | 24.14 | 23.79 | 23.94 | 407,206 | -0.11(-0.47%) |
Oct 25, 2013 | 24.18 | 24.52 | 23.86 | 24.06 | 261,887 | -0.02(-0.09%) |
Oct 24, 2013 | 23.98 | 24.29 | 23.98 | 24.08 | 356,071 | +0.13(+0.53%) |
Oct 23, 2013 | 23.63 | 24.01 | 23.58 | 23.95 | 198,471 | +0.20(+0.84%) |
Oct 22, 2013 | 23.50 | 23.82 | 23.50 | 23.75 | 164,639 | +0.27(+1.15%) |
Oct 21, 2013 | 23.45 | 23.52 | 23.32 | 23.48 | 154,743 | -0.03(-0.12%) |
Oct 18, 2013 | 23.77 | 23.77 | 23.35 | 23.51 | 240,522 | -0.06(-0.27%) |
Oct 17, 2013 | 22.96 | 23.59 | 22.88 | 23.57 | 231,868 | +0.55(+2.40%) |
Oct 16, 2013 | 22.80 | 23.16 | 22.75 | 23.02 | 130,182 | +0.33(+1.47%) |
Oct 15, 2013 | 22.75 | 23.08 | 22.60 | 22.69 | 294,155 | -0.16(-0.68%) |
Oct 14, 2013 | 22.65 | 22.86 | 22.65 | 22.84 | 306,445 | +0.06(+0.28%) |
Oct 11, 2013 | 22.42 | 22.82 | 22.39 | 22.78 | 341,005 | +0.23(+1.01%) |
Oct 10, 2013 | 22.00 | 22.61 | 21.88 | 22.55 | 366,241 | +0.76(+3.48%) |
Oct 09, 2013 | 21.80 | 21.93 | 21.69 | 21.80 | 404,840 | +0.01(+0.07%) |
Oct 08, 2013 | 22.07 | 22.18 | 21.67 | 21.78 | 793,887 | -0.27(-1.22%) |
Oct 07, 2013 | 21.87 | 22.53 | 21.85 | 22.05 | 6,558,442 | +0.09(+0.42%) |
Oct 04, 2013 | 22.41 | 22.58 | 21.92 | 21.96 | 689,717 | -0.55(-2.42%) |
Oct 03, 2013 | 22.62 | 22.75 | 22.35 | 22.50 | 1,811,534 | +0.54(+2.45%) |
Oct 02, 2013 | 21.86 | 22.02 | 21.69 | 21.97 | 89,402 | +0.01(+0.03%) |
Oct 01, 2013 | 21.68 | 22.51 | 21.56 | 21.96 | 295,356 | -0.04(-0.19%) |
Sep 27, 2013 | 21.91 | 22.10 | 21.82 | 22.00 | 155,795 | -0.08(-0.35%) |
Sep 26, 2013 | 21.89 | 22.10 | 21.76 | 22.08 | 106,759 | +0.18(+0.81%) |
Sep 25, 2013 | 21.81 | 22.03 | 21.75 | 21.90 | 255,420 | +0.12(+0.55%) |
Sep 24, 2013 | 21.83 | 21.94 | 21.63 | 21.78 | 114,425 | +0.00(+0.00%) |
Sep 23, 2013 | 21.96 | 22.01 | 21.75 | 21.78 | 171,043 | -0.13(-0.58%) |
Sep 20, 2013 | 22.32 | 22.32 | 21.82 | 21.91 | 235,647 | -0.29(-1.31%) |
Sep 19, 2013 | 22.18 | 22.45 | 22.14 | 22.20 | 72,172 | +0.01(+0.03%) |
Sep 18, 2013 | 21.53 | 22.21 | 21.34 | 22.19 | 124,576 | +0.72(+3.37%) |
Sep 17, 2013 | 21.51 | 21.73 | 21.35 | 21.47 | 220,145 | -0.05(-0.23%) |
Sep 16, 2013 | 21.73 | 21.85 | 21.51 | 21.52 | 213,218 | +0.12(+0.56%) |
Sep 13, 2013 | 21.33 | 21.51 | 21.18 | 21.40 | 142,929 | +0.20(+0.94%) |
Sep 12, 2013 | 21.31 | 21.47 | 21.15 | 21.20 | 249,513 | -0.18(-0.83%) |
Sep 11, 2013 | 20.92 | 21.41 | 20.71 | 21.38 | 270,881 | +0.49(+2.34%) |
Sep 10, 2013 | 21.07 | 21.47 | 20.70 | 20.89 | 86,375 | -0.12(-0.57%) |
Sep 09, 2013 | 20.69 | 21.02 | 20.50 | 21.01 | 89,636 | +0.38(+1.84%) |
Sep 06, 2013 | 20.54 | 20.78 | 20.30 | 20.63 | 90,384 | +0.24(+1.17%) |
Sep 05, 2013 | 20.78 | 20.85 | 20.15 | 20.39 | 222,046 | -0.33(-1.60%) |
Sep 04, 2013 | 20.54 | 20.72 | 20.29 | 20.72 | 188,829 | +0.15(+0.72%) |
Sep 03, 2013 | 21.02 | 21.02 | 20.40 | 20.57 | 127,090 | -0.25(-1.22%) |
Aug 30, 2013 | 20.92 | 21.09 | 20.76 | 20.83 | 229,356 | -0.13(-0.60%) |
Aug 29, 2013 | 20.76 | 21.11 | 20.57 | 20.95 | 200,534 | +0.01(+0.07%) |
Aug 28, 2013 | 21.09 | 21.09 | 20.67 | 20.94 | 539,552 | -0.11(-0.53%) |
Aug 27, 2013 | 20.89 | 21.17 | 20.89 | 21.05 | 639,124 | +0.01(+0.07%) |
Aug 26, 2013 | 21.19 | 21.19 | 20.95 | 21.04 | 175,641 | -0.17(-0.80%) |
Aug 23, 2013 | 21.06 | 21.21 | 21.01 | 21.21 | 452,148 | +0.15(+0.70%) |
Aug 22, 2013 | 20.87 | 21.13 | 20.73 | 21.06 | 314,370 | +0.19(+0.91%) |
Aug 21, 2013 | 21.00 | 21.20 | 20.75 | 20.87 | 122,402 | -0.22(-1.07%) |
Aug 20, 2013 | 20.84 | 21.18 | 20.79 | 21.09 | 629,037 | +0.22(+1.04%) |
Aug 19, 2013 | 21.20 | 21.37 | 20.85 | 20.88 | 274,306 | -0.40(-1.88%) |
Aug 16, 2013 | 21.82 | 21.91 | 21.26 | 21.28 | 378,243 | -0.70(-3.20%) |
Aug 15, 2013 | 22.11 | 22.17 | 21.77 | 21.98 | 770,967 | -0.34(-1.51%) |
Aug 14, 2013 | 22.49 | 22.49 | 22.19 | 22.32 | 140,587 | -0.10(-0.44%) |
Aug 13, 2013 | 22.58 | 22.63 | 22.28 | 22.42 | 93,403 | -0.18(-0.81%) |
Aug 12, 2013 | 22.62 | 22.73 | 22.52 | 22.60 | 135,727 | -0.14(-0.62%) |
Aug 09, 2013 | 22.65 | 22.97 | 22.65 | 22.74 | 114,433 | -0.04(-0.15%) |
Aug 08, 2013 | 23.03 | 23.31 | 22.64 | 22.77 | 123,428 | -0.11(-0.49%) |
Aug 07, 2013 | 23.48 | 23.48 | 22.81 | 22.89 | 82,890 | -0.26(-1.12%) |
Aug 06, 2013 | 22.96 | 23.15 | 22.87 | 23.15 | 215,370 | +0.06(+0.24%) |
Aug 05, 2013 | 22.80 | 23.19 | 22.80 | 23.09 | 142,704 | +0.13(+0.58%) |
Aug 02, 2013 | 22.88 | 23.02 | 22.84 | 22.96 | 198,768 | +0.05(+0.21%) |
Aug 01, 2013 | 22.96 | 23.18 | 22.75 | 22.91 | 232,154 | +0.12(+0.52%) |
Jul 31, 2013 | 23.21 | 23.52 | 22.79 | 22.79 | 164,256 | -0.46(-1.97%) |
Jul 30, 2013 | 23.47 | 23.47 | 23.02 | 23.25 | 163,844 | -0.11(-0.45%) |
Jul 29, 2013 | 23.67 | 23.73 | 23.21 | 23.35 | 86,582 | -0.32(-1.37%) |
Jul 26, 2013 | 23.51 | 23.71 | 23.38 | 23.67 | 87,488 | +0.04(+0.18%) |
Jul 25, 2013 | 23.24 | 23.80 | 23.21 | 23.63 | 120,841 | +0.30(+1.27%) |
Jul 24, 2013 | 23.94 | 24.02 | 23.21 | 23.34 | 142,496 | -0.57(-2.38%) |
Jul 23, 2013 | 23.88 | 23.92 | 23.71 | 23.91 | 69,690 | +0.03(+0.12%) |
Jul 22, 2013 | 23.81 | 23.96 | 23.55 | 23.88 | 89,049 | +0.13(+0.56%) |
Jul 19, 2013 | 23.80 | 23.87 | 23.65 | 23.75 | 104,379 | -0.06(-0.27%) |
Jul 18, 2013 | 23.72 | 23.93 | 23.68 | 23.81 | 93,364 | +0.10(+0.42%) |
Jul 17, 2013 | 23.91 | 23.97 | 23.66 | 23.71 | 221,555 | -0.13(-0.53%) |
Jul 16, 2013 | 23.91 | 23.93 | 23.67 | 23.84 | 243,570 | +0.02(+0.09%) |
Jul 15, 2013 | 23.73 | 24.08 | 23.65 | 23.82 | 422,754 | +0.17(+0.71%) |
Jul 12, 2013 | 23.55 | 23.81 | 23.41 | 23.65 | 130,687 | +0.01(+0.06%) |
Jul 11, 2013 | 23.26 | 23.73 | 23.17 | 23.63 | 281,503 | +0.64(+2.78%) |
Jul 10, 2013 | 22.93 | 23.06 | 22.61 | 22.99 | 166,894 | +0.04(+0.18%) |
Jul 09, 2013 | 22.86 | 22.96 | 22.75 | 22.95 | 190,727 | +0.14(+0.62%) |
Jul 08, 2013 | 22.68 | 22.98 | 22.68 | 22.81 | 226,045 | +0.12(+0.53%) |
Jul 05, 2013 | 22.79 | 22.79 | 22.01 | 22.69 | 280,027 | +0.20(+0.88%) |
Jul 03, 2013 | 22.37 | 22.51 | 22.16 | 22.49 | 588,141 | -0.03(-0.12%) |
Jul 02, 2013 | 22.16 | 22.54 | 22.02 | 22.52 | 223,996 | +0.39(+1.75%) |
Jul 01, 2013 | 21.89 | 22.18 | 21.76 | 22.13 | 273,421 | +0.43(+1.98%) |
Jun 28, 2013 | 21.87 | 21.88 | 21.62 | 21.71 | 322,961 | +0.57(+2.70%) |
Jun 26, 2013 | 21.21 | 21.25 | 20.95 | 21.14 | 346,125 | +0.11(+0.50%) |
Jun 25, 2013 | 20.70 | 21.03 | 20.42 | 21.03 | 252,389 | +0.44(+2.12%) |
Jun 24, 2013 | 20.59 | 20.95 | 20.16 | 20.59 | 181,183 | -0.24(-1.15%) |
Jun 21, 2013 | 21.12 | 21.32 | 20.73 | 20.83 | 424,230 | -0.18(-0.87%) |
Jun 20, 2013 | 21.64 | 21.67 | 20.90 | 21.02 | 168,687 | -0.86(-3.92%) |
Jun 19, 2013 | 22.68 | 22.73 | 21.85 | 21.87 | 78,033 | -0.77(-3.39%) |
Jun 18, 2013 | 22.31 | 22.76 | 22.13 | 22.64 | 186,699 | +0.43(+1.93%) |
Jun 17, 2013 | 22.37 | 22.41 | 22.12 | 22.21 | 205,654 | +0.01(+0.06%) |
Jun 14, 2013 | 22.46 | 22.60 | 22.12 | 22.20 | 175,978 | -0.29(-1.28%) |
Jun 13, 2013 | 22.02 | 22.63 | 22.02 | 22.49 | 193,740 | +0.41(+1.88%) |
Jun 12, 2013 | 22.63 | 22.82 | 22.06 | 22.07 | 262,084 | -0.51(-2.24%) |
Jun 11, 2013 | 22.81 | 22.97 | 22.56 | 22.58 | 258,400 | -0.37(-1.59%) |
Jun 10, 2013 | 22.89 | 23.02 | 22.65 | 22.94 | 113,138 | +0.06(+0.25%) |
Jun 07, 2013 | 23.25 | 23.25 | 22.58 | 22.89 | 337,546 | -0.20(-0.88%) |
Jun 06, 2013 | 22.35 | 23.12 | 22.32 | 23.09 | 247,726 | +0.68(+3.04%) |
Jun 05, 2013 | 22.42 | 22.75 | 22.32 | 22.41 | 240,827 | +0.04(+0.16%) |
Jun 04, 2013 | 23.01 | 23.06 | 22.35 | 22.37 | 510,025 | -0.52(-2.27%) |
Jun 03, 2013 | 22.77 | 22.96 | 22.42 | 22.89 | 547,554 | +0.25(+1.09%) |
May 31, 2013 | 22.89 | 23.11 | 22.48 | 22.65 | 300,833 | -0.41(-1.80%) |
May 30, 2013 | 23.50 | 23.52 | 23.02 | 23.06 | 152,525 | -0.30(-1.29%) |
May 29, 2013 | 23.86 | 24.07 | 23.13 | 23.37 | 373,810 | -0.70(-2.89%) |
May 28, 2013 | 24.63 | 24.72 | 23.79 | 24.06 | 166,176 | -0.39(-1.58%) |
May 24, 2013 | 24.35 | 24.46 | 24.03 | 24.45 | 185,904 | +0.07(+0.29%) |
May 23, 2013 | 23.92 | 24.38 | 23.68 | 24.38 | 382,747 | +0.33(+1.37%) |
May 22, 2013 | 24.87 | 24.87 | 23.94 | 24.05 | 267,319 | -0.85(-3.42%) |
May 21, 2013 | 24.67 | 24.91 | 24.61 | 24.90 | 225,445 | +0.27(+1.11%) |
May 20, 2013 | 24.71 | 24.91 | 24.51 | 24.62 | 264,173 | -0.06(-0.26%) |
May 17, 2013 | 24.70 | 24.86 | 24.58 | 24.69 | 285,094 | +0.08(+0.34%) |
May 16, 2013 | 24.74 | 24.74 | 24.49 | 24.60 | 278,307 | -0.12(-0.48%) |
May 15, 2013 | 24.72 | 24.82 | 24.53 | 24.72 | 451,005 | +0.11(+0.43%) |
May 13, 2013 | 24.65 | 24.81 | 24.57 | 24.62 | 152,334 | +0.00(+0.00%) |
May 10, 2013 | 24.86 | 24.86 | 24.56 | 24.62 | 744,018 | -0.13(-0.54%) |
May 09, 2013 | 25.09 | 25.12 | 24.72 | 24.75 | 285,872 | -0.28(-1.12%) |
May 08, 2013 | 24.98 | 25.22 | 24.86 | 25.03 | 289,469 | +0.07(+0.28%) |
May 07, 2013 | 24.66 | 25.13 | 24.65 | 24.96 | 277,512 | +0.21(+0.85%) |
May 06, 2013 | 24.95 | 24.95 | 24.72 | 24.75 | 182,850 | -0.20(-0.82%) |
May 03, 2013 | 25.12 | 25.15 | 24.84 | 24.95 | 178,018 | +0.12(+0.48%) |
May 02, 2013 | 24.11 | 25.51 | 24.11 | 24.84 | 434,697 | +0.79(+3.31%) |