Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.60 | 33.97 | 33.06 | 33.70 | 585,602 | -0.03(-0.08%) |
Apr 29, 2014 | 33.70 | 34.04 | 33.10 | 33.73 | 447,149 | +0.11(+0.32%) |
Apr 28, 2014 | 34.34 | 34.97 | 32.43 | 33.62 | 788,450 | -0.51(-1.49%) |
Apr 25, 2014 | 34.97 | 35.88 | 33.58 | 34.13 | 544,686 | -0.47(-1.37%) |
Apr 24, 2014 | 33.89 | 34.69 | 33.46 | 34.60 | 730,201 | +0.94(+2.81%) |
Apr 23, 2014 | 33.73 | 33.87 | 33.35 | 33.65 | 236,819 | -0.04(-0.11%) |
Apr 22, 2014 | 33.38 | 33.92 | 32.82 | 33.69 | 411,591 | +0.39(+1.16%) |
Apr 21, 2014 | 32.93 | 33.47 | 32.69 | 33.30 | 273,646 | +0.30(+0.92%) |
Apr 17, 2014 | 32.51 | 33.00 | 33.00 | 33.00 | 302,304 | +0.36(+1.11%) |
Apr 16, 2014 | 32.68 | 32.70 | 31.86 | 32.64 | 195,193 | +0.20(+0.62%) |
Apr 15, 2014 | 32.49 | 32.90 | 31.77 | 32.44 | 270,178 | +0.08(+0.25%) |
Apr 14, 2014 | 32.32 | 32.89 | 31.96 | 32.36 | 325,794 | +0.44(+1.37%) |
Apr 11, 2014 | 32.67 | 33.27 | 31.89 | 31.92 | 449,199 | -1.07(-3.25%) |
Apr 10, 2014 | 34.11 | 34.31 | 32.95 | 32.99 | 284,457 | -1.09(-3.20%) |
Apr 09, 2014 | 33.95 | 34.25 | 33.68 | 34.08 | 191,224 | +0.32(+0.94%) |
Apr 08, 2014 | 33.26 | 34.08 | 33.04 | 33.76 | 515,200 | +0.42(+1.25%) |
Apr 07, 2014 | 33.95 | 34.46 | 32.95 | 33.35 | 412,405 | -0.78(-2.29%) |
Apr 04, 2014 | 35.98 | 36.01 | 33.11 | 34.13 | 584,409 | -1.53(-4.28%) |
Apr 03, 2014 | 35.54 | 36.05 | 35.24 | 35.65 | 272,962 | +0.02(+0.05%) |
Apr 02, 2014 | 36.13 | 36.13 | 35.10 | 35.63 | 325,857 | -0.50(-1.38%) |
Apr 01, 2014 | 35.40 | 36.15 | 35.31 | 36.13 | 365,265 | +0.92(+2.60%) |
Mar 31, 2014 | 33.97 | 35.27 | 33.90 | 35.22 | 750,405 | +1.50(+4.45%) |
Mar 28, 2014 | 34.06 | 34.60 | 33.62 | 33.72 | 216,512 | -0.27(-0.80%) |
Mar 27, 2014 | 33.96 | 34.44 | 33.65 | 33.99 | 295,797 | +0.15(+0.43%) |
Mar 26, 2014 | 34.26 | 34.38 | 33.59 | 33.85 | 387,668 | -0.05(-0.16%) |
Mar 25, 2014 | 34.06 | 34.45 | 33.65 | 33.90 | 303,575 | +0.12(+0.35%) |
Mar 24, 2014 | 34.38 | 34.62 | 33.21 | 33.78 | 529,716 | -0.60(-1.74%) |
Mar 21, 2014 | 35.19 | 35.19 | 34.30 | 34.38 | 537,965 | -0.65(-1.87%) |
Mar 20, 2014 | 34.73 | 35.57 | 34.71 | 35.04 | 332,266 | +0.15(+0.42%) |
Mar 19, 2014 | 35.35 | 35.35 | 34.58 | 34.89 | 306,008 | -0.41(-1.16%) |
Mar 18, 2014 | 34.93 | 35.36 | 34.47 | 35.30 | 393,988 | +0.44(+1.25%) |
Mar 17, 2014 | 34.48 | 35.37 | 34.48 | 34.86 | 236,765 | +0.50(+1.45%) |
Mar 14, 2014 | 33.66 | 34.86 | 33.66 | 34.36 | 469,039 | +0.75(+2.24%) |
Mar 13, 2014 | 33.84 | 34.26 | 33.32 | 33.61 | 307,268 | +0.00(+0.00%) |
Mar 12, 2014 | 33.33 | 33.86 | 33.29 | 33.61 | 276,230 | +0.36(+1.09%) |
Mar 11, 2014 | 33.65 | 33.75 | 33.04 | 33.25 | 162,838 | -0.18(-0.54%) |
Mar 10, 2014 | 33.54 | 33.76 | 33.04 | 33.43 | 237,584 | -0.12(-0.35%) |
Mar 07, 2014 | 33.80 | 33.82 | 33.24 | 33.55 | 173,371 | -0.05(-0.14%) |
Mar 06, 2014 | 33.83 | 33.85 | 33.32 | 33.59 | 359,234 | -0.05(-0.13%) |
Mar 05, 2014 | 33.69 | 34.05 | 33.35 | 33.64 | 205,991 | -0.05(-0.13%) |
Mar 04, 2014 | 32.66 | 33.98 | 32.66 | 33.68 | 509,204 | +1.44(+4.48%) |
Mar 03, 2014 | 32.27 | 32.52 | 31.77 | 32.24 | 281,145 | -0.32(-0.98%) |
Feb 28, 2014 | 32.96 | 33.35 | 32.44 | 32.56 | 295,167 | -0.37(-1.13%) |
Feb 27, 2014 | 32.84 | 33.15 | 32.73 | 32.93 | 181,162 | -0.15(-0.44%) |
Feb 26, 2014 | 32.57 | 33.51 | 32.57 | 33.07 | 413,902 | +0.56(+1.73%) |
Feb 25, 2014 | 32.57 | 32.83 | 32.24 | 32.51 | 328,861 | +0.04(+0.11%) |
Feb 24, 2014 | 31.68 | 32.67 | 31.42 | 32.47 | 554,489 | +1.05(+3.35%) |
Feb 21, 2014 | 31.96 | 31.96 | 31.29 | 31.42 | 190,940 | -0.34(-1.06%) |
Feb 20, 2014 | 31.21 | 31.86 | 30.96 | 31.76 | 169,082 | +0.55(+1.75%) |
Feb 19, 2014 | 31.65 | 31.96 | 31.15 | 31.21 | 355,597 | -0.61(-1.91%) |
Feb 18, 2014 | 31.83 | 32.06 | 31.67 | 31.82 | 243,497 | -0.05(-0.17%) |
Feb 14, 2014 | 31.97 | 31.87 | 31.87 | 31.87 | 252,324 | -0.08(-0.26%) |
Feb 13, 2014 | 31.37 | 32.06 | 31.37 | 31.96 | 425,158 | +0.40(+1.27%) |
Feb 12, 2014 | 31.18 | 31.69 | 30.97 | 31.56 | 236,728 | +0.35(+1.14%) |
Feb 11, 2014 | 31.08 | 31.74 | 30.97 | 31.20 | 353,101 | +0.25(+0.79%) |
Feb 10, 2014 | 30.16 | 31.09 | 30.16 | 30.96 | 373,122 | +0.08(+0.26%) |
Feb 07, 2014 | 29.98 | 31.73 | 29.08 | 30.88 | 551,639 | +1.44(+4.88%) |
Feb 06, 2014 | 28.40 | 29.44 | 28.40 | 29.44 | 843,822 | +0.95(+3.35%) |
Feb 05, 2014 | 28.59 | 28.59 | 27.97 | 28.49 | 300,068 | -0.20(-0.70%) |
Feb 04, 2014 | 29.24 | 29.44 | 28.54 | 28.69 | 471,667 | -0.73(-2.47%) |
Feb 03, 2014 | 29.67 | 29.86 | 29.10 | 29.41 | 345,572 | -0.28(-0.95%) |
Jan 31, 2014 | 29.80 | 30.35 | 29.61 | 29.69 | 412,352 | -0.69(-2.27%) |
Jan 30, 2014 | 30.37 | 30.80 | 30.04 | 30.38 | 165,795 | +0.29(+0.97%) |
Jan 29, 2014 | 30.08 | 30.66 | 29.97 | 30.09 | 151,604 | -0.25(-0.84%) |
Jan 28, 2014 | 30.38 | 30.52 | 30.01 | 30.35 | 195,910 | -0.10(-0.33%) |
Jan 27, 2014 | 30.51 | 30.76 | 30.10 | 30.45 | 231,790 | -0.10(-0.33%) |
Jan 24, 2014 | 31.36 | 31.38 | 30.29 | 30.55 | 231,495 | -0.95(-3.03%) |
Jan 23, 2014 | 31.27 | 31.51 | 30.91 | 31.50 | 231,027 | +0.05(+0.17%) |
Jan 22, 2014 | 31.29 | 31.57 | 31.07 | 31.45 | 223,241 | +0.17(+0.55%) |
Jan 21, 2014 | 31.37 | 31.41 | 31.04 | 31.27 | 162,581 | +0.04(+0.12%) |
Jan 17, 2014 | 30.72 | 31.24 | 31.24 | 31.24 | 218,967 | +0.36(+1.18%) |
Jan 16, 2014 | 30.83 | 31.24 | 30.62 | 30.88 | 344,939 | -0.11(-0.35%) |
Jan 15, 2014 | 30.68 | 31.21 | 30.68 | 30.98 | 285,872 | +0.30(+0.98%) |
Jan 14, 2014 | 30.15 | 30.68 | 29.95 | 30.68 | 359,944 | +0.64(+2.15%) |
Jan 13, 2014 | 30.43 | 30.61 | 29.93 | 30.04 | 306,109 | -0.53(-1.72%) |
Jan 10, 2014 | 30.72 | 30.89 | 30.45 | 30.57 | 216,001 | -0.05(-0.18%) |
Jan 09, 2014 | 31.17 | 31.17 | 30.54 | 30.62 | 173,020 | -0.52(-1.66%) |
Jan 08, 2014 | 30.84 | 31.15 | 30.64 | 31.14 | 439,737 | +0.35(+1.15%) |
Jan 07, 2014 | 30.86 | 30.96 | 30.49 | 30.78 | 227,978 | +0.13(+0.41%) |
Jan 06, 2014 | 31.27 | 31.31 | 30.63 | 30.66 | 248,961 | -0.47(-1.52%) |
Jan 03, 2014 | 30.95 | 31.35 | 30.72 | 31.13 | 324,797 | +0.22(+0.71%) |
Jan 02, 2014 | 31.33 | 31.33 | 30.38 | 30.91 | 283,540 | -0.57(-1.82%) |
Dec 31, 2013 | 31.17 | 31.48 | 31.48 | 31.48 | 269,387 | +0.46(+1.49%) |
Dec 30, 2013 | 30.80 | 31.23 | 30.77 | 31.02 | 310,413 | +0.27(+0.89%) |
Dec 27, 2013 | 30.87 | 31.19 | 30.52 | 30.75 | 262,593 | -0.05(-0.15%) |
Dec 26, 2013 | 30.82 | 30.88 | 30.43 | 30.79 | 153,530 | +0.10(+0.33%) |
Dec 24, 2013 | 30.67 | 30.87 | 30.35 | 30.69 | 191,873 | -0.03(-0.09%) |
Dec 23, 2013 | 30.36 | 30.77 | 30.01 | 30.72 | 395,301 | +0.55(+1.84%) |
Dec 20, 2013 | 29.82 | 30.54 | 29.42 | 30.17 | 764,390 | +0.53(+1.78%) |
Dec 19, 2013 | 29.67 | 29.81 | 29.01 | 29.64 | 391,461 | -0.06(-0.21%) |
Dec 18, 2013 | 29.60 | 29.89 | 29.23 | 29.70 | 366,365 | +0.17(+0.58%) |
Dec 17, 2013 | 29.11 | 29.86 | 29.01 | 29.53 | 323,101 | +0.32(+1.09%) |
Dec 16, 2013 | 29.07 | 29.36 | 28.89 | 29.21 | 380,716 | +0.39(+1.36%) |
Dec 13, 2013 | 28.91 | 29.19 | 28.61 | 28.82 | 234,460 | +0.05(+0.16%) |
Dec 12, 2013 | 29.40 | 29.47 | 28.69 | 28.78 | 366,660 | -0.54(-1.83%) |
Dec 11, 2013 | 30.06 | 30.06 | 29.11 | 29.31 | 429,195 | -0.65(-2.18%) |
Dec 10, 2013 | 30.34 | 30.41 | 29.62 | 29.97 | 314,420 | -0.36(-1.20%) |
Dec 09, 2013 | 30.83 | 30.83 | 30.27 | 30.33 | 242,354 | -0.37(-1.21%) |
Dec 06, 2013 | 30.11 | 30.81 | 29.94 | 30.70 | 0 | +0.91(+3.05%) |
Dec 05, 2013 | 29.83 | 30.32 | 29.50 | 29.79 | 0 | +0.06(+0.21%) |
Dec 04, 2013 | 29.59 | 30.44 | 29.45 | 29.73 | 0 | +0.11(+0.37%) |
Dec 03, 2013 | 29.67 | 30.26 | 29.42 | 29.62 | 421,585 | -0.15(-0.49%) |
Dec 02, 2013 | 30.41 | 30.48 | 29.71 | 29.77 | 360,586 | -0.57(-1.89%) |
Nov 29, 2013 | 30.58 | 30.69 | 30.25 | 30.34 | 0 | -0.05(-0.18%) |
Nov 27, 2013 | 29.68 | 30.42 | 29.52 | 30.39 | 0 | +0.65(+2.20%) |
Nov 26, 2013 | 29.34 | 29.79 | 29.32 | 29.74 | 0 | +0.43(+1.46%) |
Nov 25, 2013 | 29.23 | 29.52 | 28.89 | 29.31 | 299,905 | +0.04(+0.12%) |
Nov 22, 2013 | 29.26 | 29.40 | 29.09 | 29.28 | 0 | +0.02(+0.06%) |
Nov 21, 2013 | 28.95 | 29.63 | 28.87 | 29.26 | 337,327 | +0.38(+1.32%) |
Nov 20, 2013 | 29.00 | 29.29 | 28.64 | 28.88 | 0 | +0.04(+0.13%) |
Nov 19, 2013 | 29.59 | 29.79 | 28.63 | 28.84 | 357,604 | -0.76(-2.58%) |
Nov 18, 2013 | 29.60 | 29.97 | 29.39 | 29.60 | 0 | +0.02(+0.06%) |
Nov 15, 2013 | 29.54 | 29.67 | 29.17 | 29.59 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 30.08 | 30.38 | 29.36 | 29.59 | 492,071 | +0.15(+0.49%) |
Nov 12, 2013 | 29.24 | 29.64 | 29.24 | 29.44 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 28.86 | 29.80 | 28.60 | 29.44 | 0 | +0.46(+1.60%) |
Nov 08, 2013 | 28.20 | 29.02 | 28.01 | 28.98 | 0 | +0.63(+2.21%) |
Nov 07, 2013 | 29.07 | 29.13 | 28.34 | 28.35 | 302,322 | -0.67(-2.32%) |
Nov 06, 2013 | 28.82 | 29.09 | 28.54 | 29.02 | 185,962 | +0.24(+0.82%) |
Nov 05, 2013 | 28.55 | 28.95 | 28.40 | 28.79 | 190,873 | -0.02(-0.06%) |
Nov 04, 2013 | 28.56 | 28.86 | 28.52 | 28.80 | 380,621 | +0.18(+0.63%) |
Nov 01, 2013 | 28.92 | 29.06 | 28.28 | 28.62 | 0 | -0.30(-1.04%) |
Oct 31, 2013 | 28.42 | 29.14 | 28.42 | 28.92 | 0 | +0.45(+1.60%) |
Oct 30, 2013 | 29.36 | 29.36 | 28.07 | 28.47 | 797,212 | -0.92(-3.12%) |
Oct 29, 2013 | 28.96 | 29.41 | 28.92 | 29.39 | 0 | +0.43(+1.47%) |
Oct 28, 2013 | 29.21 | 29.50 | 28.74 | 28.96 | 0 | -0.37(-1.27%) |
Oct 25, 2013 | 28.84 | 29.88 | 28.16 | 29.33 | 0 | +4.27(+17.04%) |
Oct 24, 2013 | 25.48 | 25.52 | 24.75 | 25.06 | 878,224 | -0.42(-1.65%) |
Oct 23, 2013 | 26.06 | 26.19 | 25.32 | 25.48 | 0 | -0.82(-3.10%) |
Oct 22, 2013 | 27.40 | 27.40 | 26.26 | 26.30 | 771,428 | -1.13(-4.11%) |
Oct 21, 2013 | 27.90 | 28.16 | 27.35 | 27.42 | 556,426 | -0.53(-1.88%) |
Oct 18, 2013 | 28.21 | 28.23 | 27.70 | 27.95 | 484,901 | -0.51(-1.79%) |
Oct 17, 2013 | 28.22 | 28.61 | 27.80 | 28.46 | 275,899 | +0.10(+0.35%) |
Oct 16, 2013 | 28.23 | 28.40 | 27.70 | 28.36 | 297,075 | +0.25(+0.91%) |
Oct 15, 2013 | 28.45 | 28.54 | 28.00 | 28.10 | 194,641 | -0.35(-1.21%) |
Oct 14, 2013 | 27.70 | 28.46 | 27.70 | 28.45 | 283,059 | +0.54(+1.92%) |
Oct 11, 2013 | 27.68 | 27.95 | 27.60 | 27.91 | 0 | +0.14(+0.49%) |
Oct 10, 2013 | 27.34 | 27.90 | 27.11 | 27.78 | 263,951 | +0.71(+2.62%) |
Oct 09, 2013 | 27.46 | 27.46 | 26.09 | 27.07 | 600,525 | -0.31(-1.13%) |
Oct 08, 2013 | 28.19 | 28.47 | 27.05 | 27.38 | 438,017 | -0.73(-2.59%) |
Oct 07, 2013 | 28.10 | 28.39 | 28.07 | 28.10 | 0 | -0.21(-0.74%) |
Oct 04, 2013 | 27.83 | 28.46 | 27.83 | 28.31 | 0 | +0.41(+1.46%) |
Oct 03, 2013 | 27.98 | 28.13 | 27.82 | 27.90 | 0 | -0.09(-0.32%) |
Oct 02, 2013 | 27.85 | 28.21 | 27.67 | 28.00 | 182,943 | +0.00(+0.00%) |
Oct 01, 2013 | 27.52 | 28.15 | 27.45 | 28.00 | 403,816 | +0.83(+3.04%) |
Sep 27, 2013 | 27.28 | 27.43 | 27.11 | 27.17 | 0 | -0.26(-0.96%) |
Sep 26, 2013 | 27.54 | 27.72 | 27.29 | 27.43 | 240,064 | +0.02(+0.07%) |
Sep 25, 2013 | 27.70 | 27.70 | 27.33 | 27.41 | 243,471 | -0.27(-0.98%) |
Sep 24, 2013 | 27.60 | 27.97 | 27.48 | 27.69 | 217,539 | +0.10(+0.36%) |
Sep 23, 2013 | 27.78 | 28.01 | 27.43 | 27.59 | 171,553 | -0.15(-0.56%) |
Sep 20, 2013 | 27.25 | 28.20 | 27.25 | 27.74 | 0 | -0.16(-0.59%) |
Sep 19, 2013 | 27.87 | 28.12 | 27.72 | 27.90 | 102,369 | +0.06(+0.23%) |
Sep 18, 2013 | 27.80 | 28.05 | 27.60 | 27.84 | 0 | +0.09(+0.33%) |
Sep 17, 2013 | 27.31 | 27.91 | 27.20 | 27.75 | 0 | +0.33(+1.19%) |
Sep 16, 2013 | 27.85 | 27.79 | 27.42 | 27.42 | 0 | -0.16(-0.59%) |
Sep 13, 2013 | 26.52 | 27.59 | 26.48 | 27.59 | 0 | -0.28(-1.01%) |
Sep 12, 2013 | 28.13 | 28.48 | 27.84 | 27.87 | 0 | -0.25(-0.90%) |
Sep 11, 2013 | 27.99 | 28.56 | 27.60 | 28.12 | 0 | -0.08(-0.29%) |
Sep 10, 2013 | 28.04 | 28.24 | 27.86 | 28.20 | 293,634 | +0.44(+1.57%) |
Sep 09, 2013 | 27.83 | 27.92 | 27.42 | 27.77 | 0 | +0.12(+0.43%) |
Sep 06, 2013 | 27.99 | 27.99 | 27.32 | 27.65 | 0 | -0.22(-0.78%) |
Sep 05, 2013 | 28.00 | 28.15 | 27.64 | 27.87 | 0 | -0.12(-0.42%) |
Sep 04, 2013 | 27.49 | 28.20 | 27.49 | 27.99 | 0 | +0.50(+1.82%) |
Sep 03, 2013 | 28.07 | 28.32 | 26.99 | 27.49 | 0 | -0.33(-1.18%) |
Aug 30, 2013 | 27.71 | 27.90 | 27.31 | 27.81 | 0 | +0.34(+1.22%) |
Aug 29, 2013 | 26.34 | 27.60 | 26.34 | 27.48 | 920,368 | +1.22(+4.64%) |
Aug 28, 2013 | 25.92 | 26.51 | 25.89 | 26.26 | 0 | +0.27(+1.05%) |
Aug 27, 2013 | 25.82 | 26.12 | 25.62 | 25.99 | 371,135 | -0.20(-0.76%) |
Aug 26, 2013 | 26.47 | 26.47 | 26.08 | 26.19 | 0 | -0.14(-0.52%) |
Aug 23, 2013 | 26.21 | 26.41 | 26.10 | 26.32 | 0 | +0.11(+0.42%) |
Aug 22, 2013 | 25.96 | 26.32 | 25.88 | 26.22 | 118,459 | +0.17(+0.66%) |
Aug 21, 2013 | 26.31 | 26.31 | 25.94 | 26.04 | 0 | -0.28(-1.07%) |
Aug 20, 2013 | 26.04 | 26.54 | 25.96 | 26.32 | 190,273 | +0.38(+1.47%) |
Aug 19, 2013 | 26.42 | 26.52 | 25.90 | 25.94 | 173,358 | -0.37(-1.42%) |
Aug 16, 2013 | 25.99 | 26.73 | 25.89 | 26.32 | 0 | +0.21(+0.80%) |
Aug 15, 2013 | 26.08 | 26.80 | 25.82 | 26.11 | 540,937 | -0.21(-0.79%) |
Aug 14, 2013 | 26.29 | 26.57 | 26.13 | 26.32 | 293,146 | -0.35(-1.29%) |
Aug 13, 2013 | 26.34 | 26.69 | 26.10 | 26.66 | 373,777 | +0.35(+1.31%) |
Aug 12, 2013 | 25.51 | 26.34 | 25.51 | 26.32 | 236,380 | +0.57(+2.22%) |
Aug 09, 2013 | 25.72 | 25.81 | 24.90 | 25.74 | 543,535 | -0.39(-1.49%) |
Aug 08, 2013 | 25.69 | 26.39 | 25.68 | 26.13 | 583,203 | +0.06(+0.24%) |
Aug 07, 2013 | 24.53 | 26.16 | 24.38 | 26.07 | 1,643,011 | +2.17(+9.08%) |
Aug 06, 2013 | 23.80 | 23.99 | 23.72 | 23.90 | 561,566 | -0.09(-0.38%) |
Aug 05, 2013 | 23.64 | 24.01 | 23.61 | 23.99 | 172,265 | +0.19(+0.80%) |
Aug 02, 2013 | 23.81 | 23.87 | 23.43 | 23.80 | 258,994 | -0.21(-0.87%) |
Aug 01, 2013 | 23.90 | 24.04 | 23.64 | 24.01 | 301,596 | +0.23(+0.95%) |
Jul 31, 2013 | 23.66 | 24.01 | 23.60 | 23.78 | 0 | +0.08(+0.35%) |
Jul 30, 2013 | 23.68 | 23.80 | 23.54 | 23.70 | 0 | +0.08(+0.35%) |
Jul 29, 2013 | 23.53 | 23.79 | 23.51 | 23.62 | 0 | -0.01(-0.04%) |
Jul 26, 2013 | 23.52 | 23.68 | 23.43 | 23.63 | 0 | -0.16(-0.69%) |
Jul 25, 2013 | 23.74 | 24.07 | 23.54 | 23.79 | 0 | -0.05(-0.23%) |
Jul 24, 2013 | 24.14 | 24.20 | 23.71 | 23.84 | 0 | -0.14(-0.57%) |
Jul 23, 2013 | 23.97 | 24.34 | 23.74 | 23.98 | 242,843 | +0.15(+0.65%) |
Jul 22, 2013 | 23.57 | 23.91 | 23.52 | 23.83 | 0 | +0.23(+0.96%) |
Jul 19, 2013 | 23.62 | 23.71 | 23.38 | 23.60 | 0 | -0.15(-0.65%) |
Jul 18, 2013 | 23.92 | 23.98 | 23.66 | 23.75 | 0 | -0.17(-0.72%) |
Jul 17, 2013 | 23.72 | 23.96 | 23.62 | 23.93 | 302,525 | +0.30(+1.27%) |
Jul 16, 2013 | 23.34 | 23.63 | 23.24 | 23.63 | 0 | +0.28(+1.21%) |
Jul 15, 2013 | 22.89 | 23.44 | 22.83 | 23.34 | 0 | +0.52(+2.27%) |
Jul 12, 2013 | 22.75 | 23.00 | 22.62 | 22.83 | 0 | -0.10(-0.44%) |
Jul 11, 2013 | 22.56 | 22.94 | 22.49 | 22.93 | 0 | +0.59(+2.64%) |
Jul 10, 2013 | 22.28 | 22.45 | 22.01 | 22.34 | 0 | +0.04(+0.16%) |
Jul 09, 2013 | 22.14 | 22.66 | 22.12 | 22.30 | 0 | +0.26(+1.20%) |
Jul 08, 2013 | 22.58 | 22.65 | 21.85 | 22.04 | 264,030 | -0.53(-2.34%) |
Jul 05, 2013 | 22.48 | 22.59 | 22.26 | 22.56 | 0 | +0.32(+1.43%) |
Jul 03, 2013 | 21.78 | 22.35 | 21.63 | 22.25 | 0 | +0.40(+1.83%) |
Jul 02, 2013 | 21.75 | 22.18 | 21.54 | 21.85 | 0 | +0.11(+0.50%) |
Jul 01, 2013 | 21.98 | 22.01 | 21.63 | 21.74 | 0 | -0.16(-0.75%) |
Jun 28, 2013 | 22.00 | 22.25 | 21.84 | 21.90 | 768,497 | -0.13(-0.58%) |
Jun 27, 2013 | 22.05 | 22.17 | 21.72 | 22.03 | 0 | +0.17(+0.79%) |
Jun 26, 2013 | 21.85 | 22.04 | 21.54 | 21.86 | 0 | +0.19(+0.88%) |
Jun 25, 2013 | 21.71 | 21.80 | 21.40 | 21.66 | 0 | +0.13(+0.59%) |
Jun 24, 2013 | 21.72 | 21.79 | 21.32 | 21.54 | 0 | -0.40(-1.82%) |
Jun 21, 2013 | 22.01 | 22.15 | 21.76 | 21.94 | 333,001 | +0.00(+0.00%) |
Jun 20, 2013 | 22.07 | 22.25 | 21.76 | 21.94 | 0 | -0.49(-2.19%) |
Jun 19, 2013 | 22.51 | 22.85 | 22.43 | 22.43 | 0 | -0.14(-0.60%) |
Jun 18, 2013 | 22.60 | 22.78 | 22.41 | 22.56 | 0 | -0.06(-0.28%) |
Jun 17, 2013 | 22.33 | 22.72 | 22.08 | 22.63 | 0 | +0.60(+2.72%) |
Jun 14, 2013 | 22.30 | 22.41 | 21.86 | 22.03 | 0 | -0.35(-1.54%) |
Jun 13, 2013 | 21.86 | 22.47 | 21.72 | 22.37 | 282,187 | +0.53(+2.41%) |
Jun 12, 2013 | 22.40 | 22.51 | 21.84 | 21.85 | 190,123 | -0.39(-1.76%) |
Jun 11, 2013 | 22.45 | 22.69 | 22.20 | 22.24 | 307,639 | -0.49(-2.16%) |
Jun 10, 2013 | 22.43 | 22.75 | 22.38 | 22.73 | 0 | +0.46(+2.08%) |
Jun 07, 2013 | 22.35 | 22.39 | 21.78 | 22.26 | 0 | +0.15(+0.66%) |
Jun 06, 2013 | 22.35 | 22.63 | 21.74 | 22.12 | 261,512 | -0.28(-1.26%) |
Jun 05, 2013 | 22.79 | 22.86 | 22.38 | 22.40 | 0 | -0.29(-1.28%) |
Jun 04, 2013 | 22.67 | 23.16 | 22.60 | 22.69 | 0 | +0.18(+0.81%) |
Jun 03, 2013 | 22.37 | 22.53 | 21.98 | 22.51 | 341,005 | +0.19(+0.85%) |
May 31, 2013 | 22.35 | 22.51 | 22.30 | 22.32 | 215,655 | -0.20(-0.89%) |
May 30, 2013 | 22.25 | 22.57 | 22.17 | 22.52 | 249,547 | +0.31(+1.39%) |
May 29, 2013 | 22.10 | 22.24 | 21.95 | 22.21 | 157,652 | -0.01(-0.04%) |
May 28, 2013 | 22.29 | 22.41 | 21.96 | 22.22 | 203,468 | +0.32(+1.45%) |
May 24, 2013 | 21.74 | 21.93 | 21.58 | 21.90 | 0 | +0.08(+0.37%) |
May 23, 2013 | 21.54 | 21.86 | 21.35 | 21.82 | 0 | +0.09(+0.42%) |
May 22, 2013 | 22.14 | 22.36 | 21.66 | 21.73 | 0 | -0.44(-1.97%) |
May 21, 2013 | 22.07 | 22.32 | 21.87 | 22.16 | 0 | +0.16(+0.74%) |
May 20, 2013 | 21.79 | 22.39 | 21.79 | 22.00 | 0 | +0.08(+0.37%) |
May 17, 2013 | 22.11 | 22.14 | 21.68 | 21.92 | 0 | -0.18(-0.82%) |
May 16, 2013 | 22.05 | 22.33 | 21.98 | 22.10 | 211,104 | -0.06(-0.29%) |
May 15, 2013 | 22.07 | 22.30 | 22.07 | 22.16 | 0 | +0.15(+0.66%) |
May 13, 2013 | 22.23 | 22.25 | 21.90 | 22.02 | 0 | -0.20(-0.90%) |
May 10, 2013 | 22.00 | 22.25 | 22.00 | 22.22 | 0 | +0.19(+0.87%) |
May 09, 2013 | 22.34 | 22.34 | 21.98 | 22.03 | 0 | -0.27(-1.22%) |
May 08, 2013 | 21.89 | 22.35 | 21.89 | 22.30 | 0 | +0.12(+0.53%) |
May 07, 2013 | 22.02 | 22.19 | 21.81 | 22.18 | 0 | +0.08(+0.37%) |
May 06, 2013 | 22.08 | 22.25 | 21.99 | 22.10 | 0 | +0.08(+0.37%) |
May 03, 2013 | 21.96 | 22.15 | 21.71 | 22.02 | 0 | +0.31(+1.42%) |
May 02, 2013 | 21.05 | 21.83 | 21.05 | 21.71 | 0 | +0.50(+2.36%) |