Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.79 | 26.05 | 25.47 | 25.95 | 338,391 | +0.13(+0.51%) |
Apr 29, 2014 | 25.32 | 25.91 | 25.21 | 25.82 | 341,765 | +0.46(+1.83%) |
Apr 28, 2014 | 25.39 | 25.82 | 25.13 | 25.36 | 422,483 | -0.07(-0.27%) |
Apr 25, 2014 | 25.47 | 25.72 | 25.29 | 25.43 | 198,910 | -0.21(-0.83%) |
Apr 24, 2014 | 26.08 | 26.08 | 25.48 | 25.64 | 260,128 | -0.34(-1.32%) |
Apr 23, 2014 | 26.07 | 26.13 | 25.83 | 25.99 | 166,288 | +0.00(+0.02%) |
Apr 22, 2014 | 26.21 | 26.40 | 25.87 | 25.98 | 362,641 | -0.20(-0.78%) |
Apr 21, 2014 | 25.63 | 26.19 | 25.40 | 26.19 | 380,215 | +0.57(+2.21%) |
Apr 17, 2014 | 25.73 | 25.62 | 25.62 | 25.62 | 170,182 | -0.05(-0.20%) |
Apr 16, 2014 | 25.58 | 25.88 | 25.26 | 25.67 | 263,976 | +0.25(+1.00%) |
Apr 15, 2014 | 25.32 | 25.54 | 25.20 | 25.42 | 205,094 | +0.14(+0.57%) |
Apr 14, 2014 | 25.23 | 25.71 | 25.03 | 25.27 | 256,179 | +0.11(+0.44%) |
Apr 11, 2014 | 25.01 | 25.61 | 24.92 | 25.16 | 603,646 | +0.10(+0.41%) |
Apr 10, 2014 | 25.18 | 25.55 | 24.99 | 25.06 | 177,420 | -0.16(-0.64%) |
Apr 09, 2014 | 25.11 | 25.35 | 24.73 | 25.22 | 198,013 | +0.18(+0.72%) |
Apr 08, 2014 | 24.83 | 25.15 | 24.80 | 25.04 | 254,235 | +0.22(+0.90%) |
Apr 07, 2014 | 24.86 | 25.17 | 24.71 | 24.82 | 408,391 | -0.21(-0.85%) |
Apr 04, 2014 | 25.56 | 25.62 | 24.99 | 25.03 | 354,017 | -0.48(-1.87%) |
Apr 03, 2014 | 25.43 | 25.62 | 25.23 | 25.51 | 439,203 | -0.00(-0.02%) |
Apr 02, 2014 | 25.61 | 25.78 | 25.26 | 25.51 | 449,880 | -0.24(-0.92%) |
Apr 01, 2014 | 25.19 | 25.83 | 25.07 | 25.75 | 606,268 | +0.62(+2.47%) |
Mar 31, 2014 | 24.74 | 25.13 | 24.45 | 25.13 | 413,109 | +0.40(+1.63%) |
Mar 28, 2014 | 24.37 | 24.95 | 24.37 | 24.72 | 469,577 | -0.06(-0.26%) |
Mar 27, 2014 | 24.36 | 24.80 | 24.30 | 24.79 | 419,909 | +0.37(+1.50%) |
Mar 26, 2014 | 24.55 | 24.68 | 24.35 | 24.42 | 289,753 | -0.15(-0.60%) |
Mar 25, 2014 | 25.17 | 25.19 | 24.47 | 24.57 | 400,286 | -0.49(-1.96%) |
Mar 24, 2014 | 24.63 | 25.13 | 24.30 | 25.06 | 503,946 | +0.56(+2.27%) |
Mar 21, 2014 | 25.00 | 25.05 | 24.51 | 24.51 | 1,934,168 | -0.50(-1.98%) |
Mar 20, 2014 | 24.66 | 25.09 | 24.53 | 25.00 | 437,572 | +0.22(+0.88%) |
Mar 19, 2014 | 25.58 | 25.64 | 24.66 | 24.79 | 556,159 | -0.89(-3.45%) |
Mar 18, 2014 | 25.72 | 25.94 | 25.41 | 25.67 | 310,863 | +0.01(+0.05%) |
Mar 17, 2014 | 25.66 | 25.78 | 25.40 | 25.66 | 555,878 | -0.00(-0.02%) |
Mar 14, 2014 | 25.09 | 25.74 | 24.90 | 25.66 | 316,109 | +0.62(+2.48%) |
Mar 13, 2014 | 25.59 | 25.59 | 24.98 | 25.04 | 229,047 | -0.47(-1.84%) |
Mar 12, 2014 | 25.19 | 25.56 | 24.62 | 25.51 | 228,013 | +0.26(+1.03%) |
Mar 11, 2014 | 25.43 | 25.62 | 25.14 | 25.25 | 261,243 | -0.20(-0.80%) |
Mar 10, 2014 | 26.01 | 26.07 | 25.43 | 25.45 | 226,734 | -0.57(-2.21%) |
Mar 07, 2014 | 25.94 | 26.07 | 25.68 | 26.03 | 235,420 | +0.14(+0.56%) |
Mar 06, 2014 | 25.94 | 26.06 | 25.61 | 25.88 | 465,852 | -0.09(-0.34%) |
Mar 05, 2014 | 25.93 | 26.15 | 25.69 | 25.97 | 291,022 | +0.13(+0.48%) |
Mar 04, 2014 | 25.87 | 25.91 | 25.53 | 25.85 | 456,312 | +0.26(+1.00%) |
Mar 03, 2014 | 25.43 | 25.74 | 25.43 | 25.59 | 252,768 | +0.09(+0.36%) |
Feb 28, 2014 | 25.50 | 25.63 | 25.41 | 25.50 | 472,705 | +0.00(+0.00%) |
Feb 27, 2014 | 24.89 | 25.57 | 24.55 | 25.50 | 690,863 | +0.49(+1.95%) |
Feb 26, 2014 | 23.74 | 25.01 | 23.70 | 25.01 | 619,911 | +1.13(+4.74%) |
Feb 25, 2014 | 23.77 | 24.08 | 23.68 | 23.88 | 520,224 | +0.01(+0.04%) |
Feb 24, 2014 | 24.23 | 24.27 | 23.83 | 23.87 | 846,846 | -0.39(-1.62%) |
Feb 21, 2014 | 24.43 | 24.56 | 24.21 | 24.27 | 651,993 | -0.33(-1.34%) |
Feb 20, 2014 | 24.44 | 24.78 | 24.29 | 24.60 | 667,845 | +0.05(+0.19%) |
Feb 19, 2014 | 24.91 | 25.03 | 24.45 | 24.55 | 806,095 | -0.30(-1.21%) |
Feb 18, 2014 | 25.51 | 25.99 | 24.58 | 24.85 | 1,553,281 | -1.24(-4.75%) |
Feb 14, 2014 | 26.19 | 26.09 | 26.09 | 26.09 | 355,894 | -0.08(-0.32%) |
Feb 13, 2014 | 25.79 | 26.33 | 25.75 | 26.17 | 392,012 | +0.19(+0.71%) |
Feb 12, 2014 | 25.96 | 26.28 | 25.78 | 25.99 | 431,238 | +0.20(+0.79%) |
Feb 11, 2014 | 25.62 | 25.85 | 25.05 | 25.78 | 446,325 | +0.29(+1.15%) |
Feb 10, 2014 | 25.46 | 25.62 | 25.31 | 25.49 | 413,441 | +0.10(+0.38%) |
Feb 07, 2014 | 25.34 | 25.52 | 25.14 | 25.39 | 442,134 | +0.14(+0.55%) |
Feb 06, 2014 | 25.13 | 25.48 | 25.04 | 25.25 | 209,177 | +0.13(+0.50%) |
Feb 05, 2014 | 25.27 | 25.36 | 24.96 | 25.13 | 445,258 | -0.09(-0.35%) |
Feb 04, 2014 | 25.43 | 25.44 | 25.14 | 25.22 | 386,440 | -0.20(-0.78%) |
Feb 03, 2014 | 25.56 | 26.03 | 25.35 | 25.42 | 1,058,491 | -0.10(-0.38%) |
Jan 31, 2014 | 24.98 | 25.73 | 24.98 | 25.51 | 318,341 | +0.27(+1.08%) |
Jan 30, 2014 | 25.09 | 25.45 | 25.09 | 25.24 | 274,674 | +0.20(+0.81%) |
Jan 29, 2014 | 24.71 | 25.09 | 24.62 | 25.04 | 433,438 | +0.29(+1.15%) |
Jan 28, 2014 | 24.47 | 24.96 | 24.30 | 24.75 | 479,466 | +0.38(+1.54%) |
Jan 27, 2014 | 24.61 | 24.79 | 24.06 | 24.37 | 271,414 | -0.19(-0.78%) |
Jan 24, 2014 | 24.54 | 24.82 | 24.45 | 24.57 | 369,553 | -0.17(-0.69%) |
Jan 23, 2014 | 24.64 | 24.94 | 24.39 | 24.74 | 259,188 | +0.12(+0.48%) |
Jan 22, 2014 | 24.48 | 24.76 | 24.37 | 24.62 | 159,617 | +0.25(+1.04%) |
Jan 21, 2014 | 24.36 | 24.69 | 24.22 | 24.36 | 233,642 | +0.12(+0.51%) |
Jan 17, 2014 | 24.31 | 24.24 | 24.24 | 24.24 | 253,801 | -0.10(-0.41%) |
Jan 16, 2014 | 24.24 | 24.58 | 24.17 | 24.34 | 735,783 | +0.17(+0.68%) |
Jan 15, 2014 | 24.17 | 24.30 | 24.03 | 24.18 | 186,514 | +0.00(+0.02%) |
Jan 14, 2014 | 24.17 | 24.27 | 23.99 | 24.17 | 280,468 | -0.18(-0.75%) |
Jan 13, 2014 | 24.49 | 24.58 | 24.30 | 24.36 | 382,984 | -0.06(-0.26%) |
Jan 10, 2014 | 24.33 | 24.56 | 24.22 | 24.42 | 211,506 | +0.11(+0.43%) |
Jan 09, 2014 | 24.17 | 24.55 | 22.70 | 24.31 | 425,449 | +0.21(+0.88%) |
Jan 08, 2014 | 24.18 | 24.29 | 23.92 | 24.10 | 393,252 | -0.04(-0.15%) |
Jan 07, 2014 | 23.98 | 24.32 | 23.77 | 24.14 | 1,057,679 | -0.01(-0.06%) |
Jan 06, 2014 | 24.42 | 24.51 | 24.02 | 24.15 | 381,790 | -0.23(-0.94%) |
Jan 03, 2014 | 23.73 | 24.39 | 23.54 | 24.38 | 245,060 | +0.60(+2.53%) |
Jan 02, 2014 | 24.02 | 24.10 | 23.51 | 23.78 | 549,635 | -0.35(-1.45%) |
Dec 31, 2013 | 24.19 | 24.13 | 24.13 | 24.13 | 443,770 | -0.09(-0.38%) |
Dec 30, 2013 | 24.33 | 24.55 | 23.89 | 24.22 | 392,812 | -0.20(-0.81%) |
Dec 27, 2013 | 24.52 | 24.52 | 24.19 | 24.42 | 368,434 | -0.02(-0.09%) |
Dec 26, 2013 | 24.38 | 24.76 | 24.10 | 24.44 | 413,721 | +0.07(+0.28%) |
Dec 24, 2013 | 24.20 | 24.62 | 24.18 | 24.37 | 321,612 | +0.20(+0.82%) |
Dec 23, 2013 | 23.95 | 24.36 | 23.34 | 24.18 | 569,784 | +0.26(+1.09%) |
Dec 20, 2013 | 23.16 | 24.07 | 23.15 | 23.91 | 1,670,359 | +0.69(+2.98%) |
Dec 19, 2013 | 23.01 | 23.50 | 23.01 | 23.22 | 401,149 | -0.21(-0.88%) |
Dec 18, 2013 | 22.99 | 23.50 | 22.76 | 23.43 | 506,682 | +0.35(+1.51%) |
Dec 17, 2013 | 23.36 | 23.50 | 22.66 | 23.08 | 413,985 | -0.33(-1.39%) |
Dec 16, 2013 | 23.78 | 23.78 | 23.30 | 23.41 | 393,631 | +0.03(+0.14%) |
Dec 13, 2013 | 23.45 | 23.91 | 23.25 | 23.37 | 567,542 | -0.04(-0.18%) |
Dec 12, 2013 | 23.41 | 23.62 | 23.30 | 23.41 | 601,506 | +0.03(+0.14%) |
Dec 11, 2013 | 23.29 | 23.54 | 22.90 | 23.38 | 439,781 | +0.05(+0.20%) |
Dec 10, 2013 | 22.84 | 23.46 | 22.84 | 23.34 | 380,636 | +0.43(+1.86%) |
Dec 09, 2013 | 23.07 | 23.24 | 22.79 | 22.91 | 666,740 | -0.13(-0.58%) |
Dec 06, 2013 | 22.81 | 23.23 | 22.58 | 23.04 | 280,233 | +0.23(+1.03%) |
Dec 05, 2013 | 22.92 | 23.02 | 22.73 | 22.81 | 271,782 | -0.24(-1.04%) |
Dec 04, 2013 | 23.13 | 23.56 | 22.81 | 23.05 | 305,870 | -0.24(-1.03%) |
Dec 03, 2013 | 22.95 | 23.39 | 22.55 | 23.29 | 241,694 | +0.24(+1.04%) |
Dec 02, 2013 | 23.59 | 23.89 | 22.81 | 23.05 | 468,521 | -0.77(-3.22%) |
Nov 29, 2013 | 23.65 | 23.89 | 23.64 | 23.81 | 69,988 | +0.18(+0.78%) |
Nov 27, 2013 | 23.58 | 23.81 | 23.21 | 23.63 | 318,268 | +0.06(+0.23%) |
Nov 26, 2013 | 23.38 | 23.64 | 23.14 | 23.58 | 296,485 | +0.24(+1.02%) |
Nov 25, 2013 | 23.28 | 23.50 | 23.14 | 23.34 | 245,014 | +0.05(+0.20%) |
Nov 22, 2013 | 23.02 | 23.40 | 22.91 | 23.29 | 313,081 | +0.23(+1.00%) |
Nov 21, 2013 | 22.79 | 23.13 | 22.70 | 23.06 | 256,851 | +0.30(+1.33%) |
Nov 20, 2013 | 22.91 | 23.22 | 22.63 | 22.76 | 287,914 | -0.19(-0.82%) |
Nov 19, 2013 | 22.96 | 23.07 | 22.64 | 22.95 | 240,128 | -0.12(-0.52%) |
Nov 18, 2013 | 23.01 | 23.11 | 22.75 | 23.07 | 389,071 | +0.18(+0.80%) |
Nov 15, 2013 | 22.76 | 23.07 | 22.60 | 22.88 | 411,388 | +0.20(+0.87%) |
Nov 14, 2013 | 22.32 | 23.02 | 22.15 | 22.68 | 361,717 | +0.47(+2.11%) |
Nov 13, 2013 | 22.04 | 22.35 | 22.03 | 22.22 | 229,274 | -0.09(-0.39%) |
Nov 12, 2013 | 22.11 | 22.38 | 22.10 | 22.30 | 366,142 | +0.18(+0.83%) |
Nov 11, 2013 | 22.35 | 22.52 | 22.11 | 22.12 | 547,876 | -0.36(-1.59%) |
Nov 08, 2013 | 22.84 | 22.84 | 22.07 | 22.48 | 475,930 | -0.44(-1.90%) |
Nov 07, 2013 | 23.06 | 23.10 | 22.54 | 22.91 | 1,488,139 | -0.50(-2.12%) |
Nov 06, 2013 | 23.48 | 23.55 | 23.01 | 23.41 | 322,946 | -0.06(-0.23%) |
Nov 05, 2013 | 23.16 | 23.55 | 22.91 | 23.47 | 263,499 | +0.26(+1.11%) |
Nov 04, 2013 | 23.17 | 23.38 | 22.73 | 23.21 | 204,576 | -0.03(-0.14%) |
Nov 01, 2013 | 22.77 | 23.36 | 22.54 | 23.24 | 430,923 | -0.15(-0.65%) |
Oct 31, 2013 | 23.04 | 23.54 | 22.87 | 23.39 | 298,014 | +0.22(+0.95%) |
Oct 30, 2013 | 23.09 | 23.33 | 22.83 | 23.17 | 310,927 | -0.00(-0.01%) |
Oct 29, 2013 | 23.08 | 23.48 | 22.84 | 23.17 | 336,435 | +0.14(+0.61%) |
Oct 28, 2013 | 23.46 | 23.46 | 22.84 | 23.03 | 324,778 | -0.42(-1.80%) |
Oct 25, 2013 | 23.42 | 23.60 | 23.22 | 23.46 | 230,168 | +0.12(+0.51%) |
Oct 24, 2013 | 23.51 | 23.65 | 23.30 | 23.34 | 202,591 | -0.05(-0.23%) |
Oct 23, 2013 | 23.54 | 23.66 | 23.11 | 23.39 | 210,035 | -0.17(-0.73%) |
Oct 22, 2013 | 23.28 | 23.69 | 23.20 | 23.57 | 303,859 | +0.31(+1.35%) |
Oct 21, 2013 | 23.07 | 23.30 | 22.95 | 23.25 | 206,768 | +0.21(+0.91%) |
Oct 18, 2013 | 22.97 | 23.17 | 22.77 | 23.04 | 241,973 | +0.15(+0.63%) |
Oct 17, 2013 | 22.57 | 23.09 | 22.48 | 22.90 | 220,206 | +0.30(+1.31%) |
Oct 16, 2013 | 22.92 | 23.00 | 22.42 | 22.60 | 236,351 | -0.13(-0.58%) |
Oct 15, 2013 | 23.15 | 23.15 | 22.60 | 22.73 | 178,361 | -0.28(-1.20%) |
Oct 14, 2013 | 23.17 | 23.17 | 22.33 | 23.01 | 273,391 | +0.35(+1.52%) |
Oct 11, 2013 | 22.40 | 22.72 | 22.22 | 22.67 | 220,514 | +0.26(+1.18%) |
Oct 10, 2013 | 22.35 | 22.52 | 22.09 | 22.40 | 193,117 | +0.21(+0.94%) |
Oct 09, 2013 | 22.56 | 22.58 | 22.11 | 22.19 | 333,267 | -0.43(-1.89%) |
Oct 08, 2013 | 22.68 | 22.87 | 22.53 | 22.62 | 266,568 | -0.10(-0.44%) |
Oct 07, 2013 | 22.68 | 22.95 | 22.61 | 22.72 | 275,009 | -0.16(-0.69%) |
Oct 04, 2013 | 22.74 | 22.98 | 22.68 | 22.88 | 232,838 | +0.06(+0.26%) |
Oct 03, 2013 | 22.68 | 22.86 | 22.50 | 22.82 | 229,569 | -0.04(-0.18%) |
Oct 02, 2013 | 22.68 | 22.94 | 22.54 | 22.86 | 452,499 | -0.07(-0.30%) |
Oct 01, 2013 | 22.69 | 23.07 | 22.55 | 22.93 | 576,583 | +0.18(+0.80%) |
Sep 30, 2013 | 22.62 | 22.85 | 22.10 | 22.75 | 289,974 | -0.01(-0.04%) |
Sep 27, 2013 | 22.99 | 23.10 | 22.72 | 22.76 | 623,156 | -0.23(-1.01%) |
Sep 26, 2013 | 22.86 | 23.17 | 22.85 | 22.99 | 361,906 | +0.11(+0.50%) |
Sep 25, 2013 | 22.81 | 22.98 | 22.70 | 22.88 | 315,778 | +0.00(+0.00%) |
Sep 24, 2013 | 22.83 | 22.94 | 22.72 | 22.88 | 282,162 | +0.00(+0.00%) |
Sep 23, 2013 | 22.68 | 22.91 | 22.68 | 22.88 | 292,924 | +0.06(+0.28%) |
Sep 20, 2013 | 22.75 | 22.87 | 22.27 | 22.81 | 1,109,561 | +0.05(+0.20%) |
Sep 19, 2013 | 22.67 | 22.97 | 22.67 | 22.77 | 917,432 | +0.28(+1.25%) |
Sep 18, 2013 | 22.10 | 22.55 | 21.78 | 22.48 | 552,635 | +0.39(+1.75%) |
Sep 17, 2013 | 22.00 | 22.34 | 21.83 | 22.10 | 521,012 | -0.25(-1.12%) |
Sep 16, 2013 | 22.35 | 22.49 | 22.22 | 22.35 | 928,668 | -0.13(-0.57%) |
Sep 13, 2013 | 22.48 | 22.53 | 22.13 | 22.48 | 817,658 | -0.07(-0.32%) |
Sep 12, 2013 | 22.71 | 22.71 | 22.28 | 22.55 | 724,856 | -0.40(-1.72%) |
Sep 11, 2013 | 21.72 | 22.94 | 21.72 | 22.94 | 10,386,228 | +0.45(+2.00%) |
Sep 10, 2013 | 22.50 | 22.91 | 22.33 | 22.49 | 312,044 | +0.05(+0.20%) |
Sep 09, 2013 | 21.81 | 22.52 | 21.63 | 22.45 | 436,734 | +0.65(+2.96%) |
Sep 06, 2013 | 22.17 | 22.28 | 21.69 | 21.80 | 320,037 | -0.34(-1.54%) |
Sep 05, 2013 | 22.11 | 22.58 | 22.07 | 22.14 | 320,629 | -0.05(-0.25%) |
Sep 04, 2013 | 22.19 | 22.26 | 21.98 | 22.20 | 273,545 | +0.02(+0.08%) |
Sep 03, 2013 | 22.52 | 22.52 | 21.92 | 22.18 | 305,586 | +0.07(+0.31%) |
Aug 30, 2013 | 22.43 | 22.47 | 22.03 | 22.11 | 232,415 | -0.38(-1.70%) |
Aug 29, 2013 | 21.93 | 22.57 | 21.92 | 22.49 | 205,300 | +0.44(+1.98%) |
Aug 28, 2013 | 21.92 | 22.19 | 21.76 | 22.06 | 266,768 | +0.05(+0.25%) |
Aug 27, 2013 | 21.97 | 22.24 | 21.81 | 22.00 | 224,786 | -0.15(-0.66%) |
Aug 26, 2013 | 22.60 | 22.81 | 21.96 | 22.15 | 478,018 | -0.45(-1.99%) |
Aug 23, 2013 | 22.71 | 22.71 | 22.43 | 22.60 | 177,687 | -0.02(-0.10%) |
Aug 22, 2013 | 22.24 | 22.72 | 22.21 | 22.62 | 198,961 | +0.42(+1.90%) |
Aug 21, 2013 | 22.10 | 22.26 | 21.87 | 22.20 | 104,849 | +0.05(+0.23%) |
Aug 20, 2013 | 22.22 | 22.29 | 21.93 | 22.15 | 183,567 | -0.15(-0.67%) |
Aug 19, 2013 | 21.79 | 22.54 | 21.53 | 22.30 | 437,437 | +0.49(+2.23%) |
Aug 16, 2013 | 21.79 | 21.94 | 21.63 | 21.81 | 213,950 | +0.05(+0.21%) |
Aug 15, 2013 | 22.03 | 22.12 | 21.69 | 21.77 | 266,739 | -0.31(-1.40%) |
Aug 14, 2013 | 22.30 | 22.57 | 22.00 | 22.08 | 174,012 | -0.02(-0.10%) |
Aug 13, 2013 | 22.60 | 22.68 | 21.85 | 22.10 | 265,326 | -0.61(-2.70%) |
Aug 12, 2013 | 22.60 | 22.80 | 22.42 | 22.71 | 270,228 | +0.11(+0.50%) |
Aug 09, 2013 | 22.14 | 22.84 | 21.98 | 22.60 | 496,901 | +0.79(+3.60%) |
Aug 08, 2013 | 21.75 | 21.96 | 21.38 | 21.81 | 350,311 | +0.17(+0.80%) |
Aug 07, 2013 | 21.58 | 21.97 | 20.81 | 21.64 | 921,900 | -0.14(-0.63%) |
Aug 06, 2013 | 22.08 | 22.19 | 21.58 | 21.78 | 679,854 | -0.24(-1.07%) |
Aug 05, 2013 | 22.31 | 22.35 | 21.86 | 22.01 | 476,662 | -0.37(-1.64%) |
Aug 02, 2013 | 23.23 | 23.46 | 22.19 | 22.38 | 524,428 | -0.83(-3.58%) |
Aug 01, 2013 | 22.40 | 23.44 | 22.08 | 23.21 | 466,262 | +0.56(+2.49%) |
Jul 31, 2013 | 22.95 | 22.95 | 22.49 | 22.65 | 459,861 | -0.11(-0.50%) |
Jul 30, 2013 | 22.88 | 22.92 | 22.42 | 22.76 | 648,084 | +0.02(+0.08%) |
Jul 29, 2013 | 23.23 | 23.23 | 22.60 | 22.74 | 348,058 | -0.41(-1.77%) |
Jul 26, 2013 | 23.39 | 23.60 | 23.09 | 23.15 | 270,068 | -0.19(-0.81%) |
Jul 25, 2013 | 23.16 | 23.44 | 22.88 | 23.34 | 291,910 | +0.06(+0.25%) |
Jul 24, 2013 | 23.00 | 23.35 | 22.24 | 23.28 | 638,348 | +0.24(+1.05%) |
Jul 23, 2013 | 23.72 | 23.72 | 22.97 | 23.04 | 377,086 | -0.38(-1.61%) |
Jul 22, 2013 | 23.03 | 23.44 | 23.03 | 23.42 | 301,462 | +0.35(+1.52%) |
Jul 19, 2013 | 23.44 | 23.51 | 22.60 | 23.07 | 528,059 | -0.23(-1.00%) |
Jul 18, 2013 | 24.34 | 24.69 | 23.11 | 23.30 | 910,989 | -0.94(-3.88%) |
Jul 17, 2013 | 24.43 | 24.48 | 23.93 | 24.24 | 288,272 | +0.00(+0.00%) |
Jul 16, 2013 | 24.68 | 24.85 | 24.01 | 24.24 | 684,697 | -0.74(-2.95%) |
Jul 15, 2013 | 24.83 | 25.18 | 24.69 | 24.98 | 269,608 | +0.18(+0.73%) |
Jul 12, 2013 | 24.60 | 24.85 | 24.42 | 24.80 | 469,076 | +0.18(+0.75%) |
Jul 11, 2013 | 24.29 | 24.64 | 24.25 | 24.61 | 455,179 | +0.42(+1.73%) |
Jul 10, 2013 | 24.11 | 24.22 | 23.96 | 24.20 | 351,414 | +0.13(+0.54%) |
Jul 09, 2013 | 24.03 | 24.11 | 23.87 | 24.07 | 353,486 | +0.14(+0.60%) |
Jul 08, 2013 | 23.89 | 24.01 | 23.42 | 23.92 | 263,609 | +0.29(+1.22%) |
Jul 05, 2013 | 23.49 | 23.71 | 23.12 | 23.63 | 191,627 | +0.51(+2.22%) |
Jul 03, 2013 | 23.24 | 23.37 | 22.85 | 23.12 | 260,203 | -0.23(-1.00%) |
Jul 02, 2013 | 23.76 | 24.29 | 23.22 | 23.35 | 440,623 | -0.45(-1.87%) |
Jul 01, 2013 | 23.59 | 24.24 | 23.59 | 23.80 | 586,386 | +0.49(+2.10%) |
Jun 28, 2013 | 23.27 | 23.61 | 23.04 | 23.31 | 275,251 | +0.06(+0.25%) |
Jun 27, 2013 | 22.80 | 23.53 | 22.80 | 23.25 | 418,777 | +0.63(+2.76%) |
Jun 26, 2013 | 22.17 | 22.80 | 22.17 | 22.63 | 431,225 | +0.63(+2.86%) |
Jun 25, 2013 | 21.74 | 22.02 | 21.35 | 22.00 | 205,660 | +0.56(+2.60%) |
Jun 24, 2013 | 21.66 | 21.88 | 20.76 | 21.44 | 935,317 | -0.40(-1.85%) |
Jun 21, 2013 | 22.62 | 22.77 | 21.69 | 21.84 | 1,137,099 | -0.64(-2.86%) |
Jun 20, 2013 | 23.40 | 23.63 | 22.19 | 22.49 | 902,046 | -1.23(-5.18%) |
Jun 19, 2013 | 23.59 | 24.17 | 23.57 | 23.71 | 845,818 | -0.27(-1.14%) |
Jun 18, 2013 | 23.84 | 24.04 | 23.68 | 23.99 | 1,788,433 | +0.17(+0.70%) |
Jun 17, 2013 | 23.25 | 23.83 | 23.12 | 23.82 | 402,917 | +0.71(+3.07%) |
Jun 14, 2013 | 22.95 | 23.35 | 22.84 | 23.11 | 830,673 | +0.13(+0.55%) |
Jun 13, 2013 | 22.89 | 23.05 | 22.65 | 22.99 | 365,862 | +0.02(+0.08%) |
Jun 12, 2013 | 23.20 | 23.34 | 22.93 | 22.97 | 421,999 | -0.16(-0.70%) |
Jun 11, 2013 | 23.06 | 23.32 | 22.88 | 23.13 | 518,269 | -0.09(-0.41%) |
Jun 10, 2013 | 22.94 | 23.32 | 22.82 | 23.22 | 746,793 | +0.35(+1.51%) |
Jun 07, 2013 | 22.90 | 22.95 | 22.59 | 22.88 | 563,976 | +0.18(+0.79%) |
Jun 06, 2013 | 21.63 | 22.80 | 21.61 | 22.70 | 624,077 | +1.00(+4.62%) |
Jun 05, 2013 | 21.81 | 21.81 | 21.09 | 21.70 | 1,349,519 | -0.31(-1.41%) |
Jun 04, 2013 | 22.44 | 22.62 | 21.90 | 22.01 | 549,300 | -0.45(-2.02%) |
Jun 03, 2013 | 22.54 | 22.61 | 22.11 | 22.46 | 566,395 | -0.09(-0.42%) |
May 31, 2013 | 22.53 | 22.91 | 22.42 | 22.55 | 625,189 | -0.14(-0.63%) |
May 30, 2013 | 23.29 | 23.38 | 22.37 | 22.70 | 695,472 | -0.69(-2.94%) |
May 29, 2013 | 23.61 | 23.67 | 22.94 | 23.39 | 430,257 | -0.35(-1.46%) |
May 28, 2013 | 23.70 | 23.95 | 23.58 | 23.73 | 397,029 | +0.15(+0.63%) |
May 24, 2013 | 23.60 | 23.85 | 23.53 | 23.58 | 594,200 | -0.16(-0.66%) |
May 23, 2013 | 23.84 | 24.25 | 22.93 | 23.74 | 974,066 | -0.68(-2.80%) |
May 22, 2013 | 24.36 | 24.70 | 24.16 | 24.43 | 668,525 | +0.10(+0.43%) |
May 21, 2013 | 23.57 | 24.43 | 23.54 | 24.32 | 534,527 | +0.78(+3.30%) |
May 20, 2013 | 23.55 | 23.61 | 23.33 | 23.54 | 524,028 | +0.01(+0.06%) |
May 17, 2013 | 23.36 | 23.68 | 23.32 | 23.53 | 246,274 | +0.17(+0.73%) |
May 16, 2013 | 23.52 | 23.65 | 23.16 | 23.36 | 709,478 | -0.15(-0.63%) |
May 15, 2013 | 23.43 | 23.67 | 23.25 | 23.51 | 410,982 | +0.00(+0.00%) |
May 13, 2013 | 23.61 | 23.67 | 23.37 | 23.51 | 317,412 | -0.03(-0.11%) |
May 10, 2013 | 23.34 | 23.75 | 23.21 | 23.53 | 919,754 | +0.22(+0.94%) |
May 09, 2013 | 22.98 | 23.39 | 22.85 | 23.31 | 567,793 | +0.36(+1.55%) |
May 08, 2013 | 22.28 | 23.05 | 22.14 | 22.96 | 969,579 | +0.72(+3.21%) |
May 07, 2013 | 22.07 | 22.33 | 21.97 | 22.24 | 670,593 | +0.27(+1.25%) |
May 06, 2013 | 21.59 | 22.19 | 21.55 | 21.97 | 401,018 | +0.43(+1.98%) |
May 03, 2013 | 21.88 | 21.59 | 21.25 | 21.54 | 592,683 | +0.00(+0.00%) |
May 02, 2013 | 21.46 | 21.70 | 21.06 | 21.54 | 639,531 | +0.08(+0.36%) |