Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.10 | 26.20 | 26.00 | 26.13 | 1,447 | -0.44(-1.66%) |
Apr 29, 2014 | 26.61 | 26.61 | 26.57 | 26.57 | 900 | -0.11(-0.41%) |
Apr 28, 2014 | 26.66 | 26.75 | 26.60 | 26.68 | 44,372 | -0.17(-0.63%) |
Apr 25, 2014 | 26.90 | 26.90 | 26.75 | 26.85 | 20,737 | +0.07(+0.26%) |
Apr 24, 2014 | 26.47 | 27.08 | 26.47 | 26.78 | 82,900 | +0.31(+1.17%) |
Apr 23, 2014 | 26.54 | 26.56 | 26.45 | 26.47 | 52,802 | -0.03(-0.11%) |
Apr 22, 2014 | 26.49 | 26.51 | 26.33 | 26.50 | 41,422 | +0.13(+0.49%) |
Apr 21, 2014 | 26.45 | 26.48 | 26.35 | 26.37 | 41,466 | -0.42(-1.57%) |
Apr 17, 2014 | 26.82 | 26.79 | 26.79 | 26.79 | 43,500 | +0.06(+0.22%) |
Apr 16, 2014 | 26.79 | 26.79 | 26.72 | 26.73 | 600 | +0.02(+0.07%) |
Apr 15, 2014 | 26.54 | 26.71 | 26.48 | 26.71 | 39,970 | -0.60(-2.20%) |
Apr 14, 2014 | 27.00 | 27.34 | 27.00 | 27.31 | 6,802 | -0.12(-0.44%) |
Apr 11, 2014 | 27.43 | 27.43 | 27.43 | 27.43 | 41 | +0.00(+0.00%) |
Apr 10, 2014 | 27.53 | 27.53 | 27.43 | 27.43 | 86,258 | +0.27(+0.99%) |
Apr 09, 2014 | 27.02 | 27.16 | 26.98 | 27.16 | 10,945 | -0.06(-0.22%) |
Apr 08, 2014 | 27.22 | 27.22 | 27.22 | 27.22 | 75 | +0.00(+0.00%) |
Apr 07, 2014 | 27.22 | 27.22 | 27.22 | 27.22 | 15,080 | -0.16(-0.58%) |
Apr 04, 2014 | 27.54 | 27.54 | 27.38 | 27.38 | 14,800 | +0.06(+0.22%) |
Apr 02, 2014 | 27.35 | 27.32 | 27.32 | 27.32 | 11,900 | +0.39(+1.45%) |
Apr 01, 2014 | 27.05 | 27.05 | 26.93 | 26.93 | 14,900 | +0.01(+0.04%) |
Mar 31, 2014 | 26.95 | 27.02 | 26.92 | 26.92 | 2,275 | -0.04(-0.17%) |
Mar 28, 2014 | 26.96 | 26.96 | 26.96 | 26.96 | 20 | +0.00(+0.00%) |
Mar 27, 2014 | 26.97 | 26.97 | 26.95 | 26.96 | 875 | -0.08(-0.28%) |
Mar 26, 2014 | 27.16 | 27.16 | 27.04 | 27.04 | 31,608 | -0.25(-0.92%) |
Mar 25, 2014 | 27.35 | 27.35 | 27.29 | 27.29 | 200 | -0.44(-1.59%) |
Mar 21, 2014 | 27.83 | 27.73 | 27.73 | 27.73 | 13,500 | -0.15(-0.54%) |
Mar 20, 2014 | 27.85 | 27.91 | 27.79 | 27.88 | 41,167 | -0.26(-0.92%) |
Mar 19, 2014 | 28.18 | 28.51 | 28.06 | 28.14 | 44,195 | -0.81(-2.80%) |
Mar 18, 2014 | 28.95 | 28.95 | 28.95 | 28.95 | 190 | +0.00(+0.00%) |
Mar 17, 2014 | 29.15 | 29.26 | 28.91 | 28.95 | 29,700 | -0.38(-1.30%) |
Mar 14, 2014 | 29.60 | 29.60 | 29.18 | 29.33 | 44,022 | +0.33(+1.14%) |
Mar 13, 2014 | 29.02 | 29.16 | 28.97 | 29.00 | 18,880 | -0.10(-0.34%) |
Mar 12, 2014 | 28.90 | 29.32 | 28.88 | 29.10 | 42,200 | +0.63(+2.21%) |
Mar 11, 2014 | 28.97 | 29.08 | 28.38 | 28.47 | 53,825 | -0.16(-0.56%) |
Mar 10, 2014 | 29.24 | 29.24 | 28.57 | 28.63 | 4,525 | -0.83(-2.82%) |
Mar 07, 2014 | 29.46 | 29.46 | 29.46 | 29.46 | 49 | +0.00(+0.00%) |
Mar 06, 2014 | 29.46 | 29.46 | 29.46 | 29.46 | 220 | +0.43(+1.48%) |
Mar 05, 2014 | 28.53 | 29.05 | 28.53 | 29.03 | 4,280 | +0.05(+0.17%) |
Mar 04, 2014 | 28.70 | 29.00 | 28.70 | 28.98 | 14,090 | -0.37(-1.26%) |
Mar 03, 2014 | 28.97 | 29.57 | 28.97 | 29.35 | 7,903 | +0.27(+0.93%) |
Feb 28, 2014 | 29.03 | 29.08 | 28.86 | 29.08 | 6,800 | -0.11(-0.38%) |
Feb 27, 2014 | 29.11 | 29.19 | 29.04 | 29.19 | 1,020 | +0.58(+2.03%) |
Feb 26, 2014 | 29.50 | 29.50 | 28.61 | 28.61 | 10,620 | -1.31(-4.38%) |
Feb 25, 2014 | 30.05 | 30.07 | 29.92 | 29.92 | 10,995 | -0.30(-0.99%) |
Feb 24, 2014 | 31.51 | 31.51 | 30.13 | 30.22 | 11,475 | +0.74(+2.51%) |
Feb 21, 2014 | 29.96 | 29.97 | 29.48 | 29.48 | 10,700 | -0.47(-1.57%) |
Feb 20, 2014 | 29.75 | 29.95 | 29.66 | 29.95 | 10,700 | +0.20(+0.67%) |
Feb 19, 2014 | 29.19 | 30.12 | 29.19 | 29.75 | 46,179 | -0.28(-0.93%) |
Feb 18, 2014 | 29.75 | 30.03 | 29.75 | 30.03 | 34,423 | +0.69(+2.34%) |
Feb 14, 2014 | 29.03 | 29.34 | 29.34 | 29.34 | 29,000 | +2.04(+7.48%) |
Feb 13, 2014 | 27.89 | 27.89 | 27.30 | 27.30 | 12,930 | -0.02(-0.06%) |
Feb 12, 2014 | 27.69 | 27.82 | 27.32 | 27.32 | 39,068 | -0.33(-1.21%) |
Feb 11, 2014 | 27.53 | 27.76 | 27.44 | 27.65 | 25,566 | -0.69(-2.43%) |
Feb 10, 2014 | 28.44 | 28.44 | 27.00 | 28.34 | 38,200 | +1.10(+4.04%) |
Feb 07, 2014 | 27.20 | 27.35 | 27.14 | 27.24 | 27,183 | +0.02(+0.07%) |
Feb 06, 2014 | 27.36 | 27.36 | 27.22 | 27.22 | 13,237 | +0.02(+0.07%) |
Feb 05, 2014 | 27.26 | 27.26 | 27.14 | 27.20 | 40,400 | +0.58(+2.18%) |
Feb 04, 2014 | 26.41 | 26.66 | 26.35 | 26.62 | 137,704 | -1.22(-4.38%) |
Feb 03, 2014 | 25.47 | 27.84 | 25.47 | 27.84 | 34,242 | +2.13(+8.28%) |
Jan 31, 2014 | 26.44 | 27.47 | 25.71 | 25.71 | 21,480 | -1.13(-4.21%) |
Jan 30, 2014 | 26.13 | 26.84 | 26.13 | 26.84 | 14,000 | +0.03(+0.11%) |
Jan 29, 2014 | 27.19 | 27.23 | 26.74 | 26.81 | 42,338 | +0.04(+0.15%) |
Jan 28, 2014 | 26.92 | 26.94 | 26.64 | 26.77 | 53,550 | -0.03(-0.11%) |
Jan 27, 2014 | 26.67 | 27.20 | 26.67 | 26.80 | 242,680 | -0.43(-1.58%) |
Jan 24, 2014 | 27.58 | 27.64 | 27.05 | 27.23 | 131,500 | -0.06(-0.22%) |
Jan 23, 2014 | 27.67 | 27.79 | 27.29 | 27.29 | 98,562 | +0.25(+0.92%) |
Jan 22, 2014 | 27.19 | 27.20 | 27.04 | 27.04 | 26,610 | -0.18(-0.66%) |
Jan 21, 2014 | 27.11 | 27.25 | 25.75 | 27.22 | 38,487 | -0.63(-2.26%) |
Jan 17, 2014 | 27.75 | 27.85 | 27.85 | 27.85 | 27,000 | +0.08(+0.30%) |
Jan 14, 2014 | 27.77 | 27.77 | 27.77 | 27.77 | 0 | -0.21(-0.75%) |
Jan 13, 2014 | 27.75 | 27.98 | 27.75 | 27.98 | 1,324 | +0.39(+1.40%) |
Jan 10, 2014 | 27.60 | 27.60 | 27.59 | 27.59 | 1,288 | +0.71(+2.64%) |
Jan 09, 2014 | 26.74 | 26.88 | 26.74 | 26.88 | 1,350 | +0.36(+1.34%) |
Jan 08, 2014 | 26.52 | 26.52 | 26.52 | 26.52 | 162 | -0.65(-2.38%) |
Jan 07, 2014 | 26.99 | 27.17 | 26.99 | 27.17 | 2,780 | -0.41(-1.48%) |
Jan 06, 2014 | 27.83 | 27.83 | 27.58 | 27.58 | 3,120 | -0.14(-0.52%) |
Jan 03, 2014 | 27.72 | 27.72 | 27.72 | 27.72 | 600 | +0.30(+1.09%) |
Jan 02, 2014 | 27.59 | 27.59 | 27.42 | 27.42 | 600 | +0.65(+2.43%) |
Dec 31, 2013 | 26.45 | 26.77 | 26.77 | 26.77 | 28,900 | +0.02(+0.07%) |
Dec 30, 2013 | 26.97 | 26.97 | 26.75 | 26.75 | 700 | -0.65(-2.37%) |
Dec 27, 2013 | 27.20 | 27.40 | 27.20 | 27.40 | 440 | +0.83(+3.12%) |
Dec 26, 2013 | 26.57 | 26.57 | 26.57 | 26.57 | 93 | +0.00(+0.00%) |
Dec 24, 2013 | 26.30 | 26.57 | 26.30 | 26.57 | 400 | -0.08(-0.30%) |
Dec 23, 2013 | 26.54 | 26.65 | 26.54 | 26.65 | 1,800 | +0.13(+0.49%) |
Dec 20, 2013 | 27.02 | 27.02 | 26.39 | 26.52 | 21,165 | +0.16(+0.61%) |
Dec 19, 2013 | 26.96 | 26.96 | 26.22 | 26.36 | 12,374 | -1.15(-4.18%) |
Dec 18, 2013 | 27.37 | 27.69 | 26.95 | 27.51 | 43,438 | +0.33(+1.21%) |
Dec 17, 2013 | 27.47 | 27.47 | 27.18 | 27.18 | 5,050 | -0.03(-0.11%) |
Dec 16, 2013 | 26.94 | 27.21 | 26.93 | 27.21 | 4,276 | +0.56(+2.10%) |
Dec 12, 2013 | 26.65 | 26.65 | 26.65 | 26.65 | 4,600 | -1.20(-4.31%) |
Dec 11, 2013 | 27.94 | 27.96 | 27.85 | 27.85 | 4,771 | +0.00(+0.00%) |
Dec 10, 2013 | 27.85 | 27.85 | 27.85 | 27.85 | 359 | +1.14(+4.27%) |
Dec 06, 2013 | 26.74 | 26.71 | 26.71 | 26.71 | 1,800 | +0.16(+0.60%) |
Dec 05, 2013 | 26.44 | 26.60 | 26.44 | 26.55 | 3,700 | -0.57(-2.10%) |
Dec 04, 2013 | 26.58 | 27.17 | 26.58 | 27.12 | 8,810 | +0.98(+3.75%) |
Dec 03, 2013 | 26.07 | 26.16 | 26.04 | 26.14 | 11,826 | -0.35(-1.32%) |
Dec 02, 2013 | 26.88 | 26.88 | 26.49 | 26.49 | 16,000 | -0.47(-1.74%) |
Nov 27, 2013 | 27.31 | 26.96 | 26.96 | 26.96 | 12,500 | -0.35(-1.28%) |
Nov 26, 2013 | 27.31 | 27.31 | 27.31 | 27.31 | 2,500 | -0.21(-0.76%) |
Nov 25, 2013 | 27.30 | 27.52 | 27.30 | 27.52 | 4,450 | +0.28(+1.03%) |
Nov 22, 2013 | 27.24 | 27.24 | 27.24 | 27.24 | 100 | +0.09(+0.33%) |
Nov 21, 2013 | 27.20 | 27.22 | 27.07 | 27.15 | 21,000 | -0.12(-0.44%) |
Nov 20, 2013 | 27.69 | 27.69 | 27.19 | 27.27 | 42,200 | -0.72(-2.57%) |
Nov 19, 2013 | 28.03 | 28.03 | 27.99 | 27.99 | 400 | -0.10(-0.36%) |
Nov 18, 2013 | 28.15 | 28.15 | 28.08 | 28.09 | 5,100 | +0.11(+0.39%) |
Nov 14, 2013 | 28.52 | 27.98 | 27.98 | 27.98 | 600 | -0.60(-2.10%) |
Nov 12, 2013 | 29.05 | 29.05 | 28.07 | 28.58 | 134,931 | -0.82(-2.79%) |
Nov 11, 2013 | 29.30 | 29.40 | 29.30 | 29.40 | 10,100 | +0.05(+0.17%) |
Nov 08, 2013 | 29.50 | 29.50 | 29.35 | 29.35 | 4,400 | -0.37(-1.24%) |
Nov 05, 2013 | 29.62 | 29.72 | 29.72 | 29.72 | 13,700 | -0.33(-1.10%) |
Nov 01, 2013 | 30.07 | 30.05 | 30.05 | 30.05 | 2,700 | -0.06(-0.20%) |
Oct 31, 2013 | 30.19 | 30.19 | 30.11 | 30.11 | 300 | -1.11(-3.56%) |
Oct 30, 2013 | 31.75 | 31.75 | 30.92 | 31.22 | 24,454 | +0.11(+0.35%) |
Oct 29, 2013 | 31.11 | 31.11 | 31.11 | 31.11 | 3,500 | -0.03(-0.10%) |
Oct 28, 2013 | 31.14 | 31.14 | 31.14 | 31.14 | 300 | +0.37(+1.20%) |
Oct 25, 2013 | 30.78 | 30.78 | 30.77 | 30.77 | 500 | -0.50(-1.60%) |
Oct 24, 2013 | 31.30 | 31.30 | 31.27 | 31.27 | 200 | +0.16(+0.51%) |
Oct 23, 2013 | 29.43 | 31.17 | 29.43 | 31.11 | 1,420 | +0.51(+1.67%) |
Oct 21, 2013 | 30.60 | 30.60 | 30.60 | 30.60 | 400 | +0.47(+1.56%) |
Oct 18, 2013 | 30.13 | 30.20 | 29.93 | 30.13 | 10,515 | +0.76(+2.59%) |
Oct 17, 2013 | 29.37 | 29.37 | 29.37 | 29.37 | 1,000 | +0.00(+0.00%) |
Oct 16, 2013 | 29.24 | 29.44 | 29.14 | 29.37 | 39,800 | +0.03(+0.10%) |
Oct 15, 2013 | 29.23 | 29.59 | 29.11 | 29.34 | 38,615 | +0.05(+0.17%) |
Oct 14, 2013 | 29.54 | 29.54 | 29.29 | 29.29 | 3,400 | +0.19(+0.65%) |
Oct 11, 2013 | 29.38 | 29.38 | 29.10 | 29.10 | 300 | -1.09(-3.60%) |
Oct 10, 2013 | 30.07 | 30.19 | 30.07 | 30.19 | 690 | +0.04(+0.12%) |
Oct 09, 2013 | 29.97 | 30.39 | 29.93 | 30.15 | 7,200 | -0.78(-2.52%) |
Oct 08, 2013 | 30.86 | 30.97 | 30.71 | 30.93 | 1,990 | +0.13(+0.42%) |
Oct 07, 2013 | 30.87 | 31.05 | 30.56 | 30.80 | 4,500 | +0.93(+3.11%) |
Oct 03, 2013 | 29.87 | 29.87 | 29.87 | 29.87 | 0 | -0.05(-0.17%) |
Oct 02, 2013 | 29.59 | 29.92 | 29.59 | 29.92 | 16,500 | +0.82(+2.82%) |
Oct 01, 2013 | 28.54 | 29.10 | 28.44 | 29.10 | 10,660 | -0.85(-2.84%) |
Sep 27, 2013 | 30.10 | 30.10 | 29.95 | 29.95 | 4,720 | -0.01(-0.03%) |
Sep 26, 2013 | 30.02 | 30.02 | 29.96 | 29.96 | 2,800 | -0.05(-0.17%) |
Sep 25, 2013 | 29.92 | 30.04 | 29.92 | 30.01 | 3,800 | +0.21(+0.70%) |
Sep 24, 2013 | 29.56 | 29.80 | 29.56 | 29.80 | 15,800 | +0.09(+0.30%) |
Sep 23, 2013 | 29.94 | 30.15 | 29.69 | 29.71 | 2,137 | -0.25(-0.83%) |
Sep 20, 2013 | 31.00 | 31.00 | 29.96 | 29.96 | 24,700 | -1.80(-5.67%) |
Sep 19, 2013 | 31.97 | 32.30 | 31.76 | 31.76 | 29,500 | -0.17(-0.53%) |
Sep 18, 2013 | 29.40 | 31.94 | 29.26 | 31.93 | 91,900 | +1.96(+6.54%) |
Sep 17, 2013 | 30.73 | 30.73 | 29.97 | 29.97 | 900 | -0.17(-0.56%) |
Sep 16, 2013 | 30.56 | 30.56 | 30.14 | 30.14 | 150 | -0.42(-1.38%) |
Sep 13, 2013 | 30.01 | 30.56 | 29.96 | 30.56 | 7,900 | +0.42(+1.40%) |
Sep 12, 2013 | 32.07 | 32.07 | 30.14 | 30.14 | 1,510 | -1.75(-5.49%) |
Sep 11, 2013 | 31.37 | 31.90 | 31.37 | 31.89 | 738 | +0.16(+0.50%) |
Sep 10, 2013 | 32.00 | 32.02 | 31.73 | 31.73 | 4,500 | -0.91(-2.79%) |
Sep 09, 2013 | 32.69 | 32.69 | 32.64 | 32.64 | 4,000 | -0.27(-0.82%) |
Sep 06, 2013 | 32.91 | 33.08 | 32.84 | 32.91 | 8,400 | +1.13(+3.56%) |
Sep 05, 2013 | 32.22 | 32.22 | 31.78 | 31.78 | 15,900 | -0.50(-1.56%) |
Sep 04, 2013 | 32.23 | 32.52 | 32.23 | 32.28 | 700 | -1.28(-3.80%) |
Sep 03, 2013 | 32.90 | 33.78 | 32.90 | 33.56 | 9,200 | +1.15(+3.55%) |
Aug 30, 2013 | 32.49 | 32.58 | 32.38 | 32.41 | 1,000 | -0.52(-1.58%) |
Aug 29, 2013 | 33.92 | 33.92 | 32.90 | 32.93 | 22,724 | -0.67(-1.99%) |
Aug 28, 2013 | 34.60 | 34.60 | 33.58 | 33.60 | 20,600 | -0.17(-0.50%) |
Aug 27, 2013 | 34.30 | 36.01 | 33.77 | 33.77 | 34,884 | +0.43(+1.29%) |
Aug 26, 2013 | 33.38 | 33.56 | 33.22 | 33.34 | 45,200 | +0.22(+0.66%) |
Aug 23, 2013 | 31.98 | 33.30 | 31.96 | 33.12 | 51,000 | +1.22(+3.82%) |
Aug 22, 2013 | 32.11 | 32.22 | 31.90 | 31.90 | 11,300 | +0.35(+1.11%) |
Aug 21, 2013 | 31.72 | 32.34 | 31.55 | 31.55 | 37,800 | -0.28(-0.88%) |
Aug 20, 2013 | 31.97 | 32.11 | 31.83 | 31.83 | 7,262 | -0.13(-0.41%) |
Aug 19, 2013 | 31.91 | 31.96 | 31.73 | 31.96 | 10,500 | -0.23(-0.71%) |
Aug 16, 2013 | 32.03 | 32.19 | 31.65 | 32.19 | 20,815 | +0.09(+0.28%) |
Aug 15, 2013 | 31.99 | 32.10 | 31.01 | 32.10 | 4,800 | +2.14(+7.14%) |
Aug 14, 2013 | 29.77 | 30.06 | 29.77 | 29.96 | 10,500 | +0.41(+1.39%) |
Aug 13, 2013 | 30.10 | 30.10 | 29.44 | 29.55 | 7,304 | +0.09(+0.31%) |
Aug 12, 2013 | 29.45 | 29.55 | 29.40 | 29.46 | 12,900 | +1.15(+4.06%) |
Aug 09, 2013 | 27.99 | 28.36 | 27.99 | 28.31 | 25,700 | +0.36(+1.28%) |
Aug 08, 2013 | 27.38 | 28.08 | 27.38 | 27.95 | 21,796 | +1.04(+3.87%) |
Aug 07, 2013 | 27.82 | 29.70 | 26.69 | 26.91 | 14,211 | +0.01(+0.04%) |
Aug 06, 2013 | 26.90 | 26.90 | 26.90 | 26.90 | 2,500 | -0.20(-0.74%) |
Aug 05, 2013 | 27.13 | 27.13 | 27.04 | 27.10 | 8,220 | -0.32(-1.17%) |
Aug 02, 2013 | 27.42 | 27.42 | 27.42 | 27.42 | 100 | +0.38(+1.41%) |
Aug 01, 2013 | 27.20 | 27.21 | 26.96 | 27.04 | 48,800 | -0.23(-0.84%) |
Jul 31, 2013 | 27.07 | 27.68 | 26.65 | 27.27 | 350,900 | +0.08(+0.29%) |
Jul 30, 2013 | 27.19 | 27.19 | 27.19 | 27.19 | 3,500 | -0.29(-1.05%) |
Jul 29, 2013 | 27.77 | 27.77 | 27.33 | 27.48 | 4,400 | +0.01(+0.03%) |
Jul 26, 2013 | 27.82 | 27.82 | 27.11 | 27.47 | 103,267 | -0.39(-1.40%) |
Jul 25, 2013 | 27.81 | 27.86 | 27.73 | 27.86 | 6,003 | +0.02(+0.07%) |
Jul 24, 2013 | 27.92 | 28.27 | 27.59 | 27.84 | 44,930 | -0.36(-1.28%) |
Jul 23, 2013 | 27.83 | 28.30 | 27.83 | 28.20 | 37,300 | -0.02(-0.07%) |
Jul 22, 2013 | 27.91 | 28.38 | 27.91 | 28.22 | 63,300 | +1.45(+5.42%) |
Jul 19, 2013 | 26.81 | 26.81 | 26.77 | 26.77 | 15,500 | -0.01(-0.04%) |
Jul 18, 2013 | 26.45 | 26.85 | 26.45 | 26.78 | 66,030 | +0.08(+0.30%) |
Jul 17, 2013 | 27.58 | 27.71 | 26.70 | 26.70 | 83,300 | -0.78(-2.84%) |
Jul 16, 2013 | 27.48 | 27.48 | 27.48 | 27.48 | 2,500 | +0.16(+0.59%) |
Jul 15, 2013 | 27.39 | 27.39 | 27.32 | 27.32 | 3,681 | -0.08(-0.29%) |
Jul 12, 2013 | 27.40 | 27.40 | 27.26 | 27.40 | 6,900 | -0.37(-1.33%) |
Jul 11, 2013 | 27.60 | 27.77 | 27.41 | 27.77 | 41,900 | +1.44(+5.47%) |
Jul 10, 2013 | 26.54 | 29.36 | 26.31 | 26.33 | 75,700 | -0.14(-0.53%) |
Jul 09, 2013 | 26.48 | 26.47 | 26.35 | 26.47 | 27,200 | +0.29(+1.11%) |
Jul 08, 2013 | 26.20 | 26.40 | 26.18 | 26.18 | 45,243 | +0.20(+0.77%) |
Jul 05, 2013 | 26.62 | 26.62 | 25.84 | 25.98 | 58,100 | -1.09(-4.03%) |
Jul 03, 2013 | 27.10 | 27.32 | 26.95 | 27.07 | 44,900 | +0.51(+1.92%) |
Jul 02, 2013 | 27.01 | 27.01 | 26.53 | 26.56 | 83,800 | -0.29(-1.08%) |
Jul 01, 2013 | 27.08 | 27.18 | 26.85 | 26.85 | 65,400 | -0.20(-0.74%) |
Jun 28, 2013 | 26.00 | 27.22 | 25.61 | 27.05 | 205,289 | +1.57(+6.16%) |
Jun 26, 2013 | 25.96 | 25.97 | 25.48 | 25.48 | 2,800 | -1.45(-5.38%) |
Jun 25, 2013 | 26.98 | 27.03 | 26.88 | 26.93 | 36,936 | -0.21(-0.77%) |
Jun 24, 2013 | 27.55 | 27.16 | 26.84 | 27.14 | 45,100 | -0.41(-1.49%) |
Jun 21, 2013 | 27.50 | 27.58 | 27.37 | 27.55 | 3,500 | +0.50(+1.85%) |
Jun 20, 2013 | 27.35 | 27.71 | 26.70 | 27.05 | 63,625 | -2.30(-7.84%) |
Jun 19, 2013 | 29.86 | 30.09 | 29.35 | 29.35 | 102,269 | -0.26(-0.88%) |
Jun 18, 2013 | 29.25 | 30.04 | 29.25 | 29.61 | 18,074 | -0.51(-1.69%) |
Jun 17, 2013 | 30.30 | 30.30 | 30.12 | 30.12 | 17,800 | -0.36(-1.17%) |
Jun 14, 2013 | 30.45 | 30.48 | 30.43 | 30.48 | 7,425 | +0.32(+1.05%) |
Jun 13, 2013 | 30.57 | 30.57 | 29.84 | 30.16 | 75,400 | -0.15(-0.49%) |
Jun 12, 2013 | 30.55 | 30.55 | 29.92 | 30.31 | 18,500 | +0.31(+1.03%) |
Jun 11, 2013 | 29.76 | 30.00 | 29.76 | 30.00 | 11,700 | +0.02(+0.06%) |
Jun 10, 2013 | 30.04 | 30.06 | 29.98 | 29.98 | 10,300 | -0.27(-0.89%) |
Jun 07, 2013 | 30.41 | 30.62 | 30.25 | 30.25 | 20,000 | -0.81(-2.61%) |
Jun 06, 2013 | 31.06 | 31.06 | 31.06 | 31.06 | 10,600 | -0.22(-0.70%) |
Jun 05, 2013 | 31.36 | 31.37 | 31.28 | 31.28 | 18,800 | +0.43(+1.39%) |
Jun 04, 2013 | 31.03 | 31.18 | 30.66 | 30.85 | 11,700 | -0.53(-1.69%) |
Jun 03, 2013 | 30.93 | 31.72 | 30.93 | 31.38 | 85,288 | +0.57(+1.85%) |
May 31, 2013 | 30.91 | 30.91 | 30.68 | 30.81 | 19,500 | -0.82(-2.59%) |
May 30, 2013 | 31.66 | 31.89 | 31.48 | 31.63 | 20,200 | +0.79(+2.56%) |
May 29, 2013 | 30.84 | 30.84 | 30.84 | 30.84 | 10,000 | +0.00(+0.00%) |
May 28, 2013 | 30.93 | 31.21 | 30.81 | 30.84 | 12,700 | -0.07(-0.23%) |
May 24, 2013 | 31.07 | 31.07 | 30.91 | 30.91 | 2,650 | -0.03(-0.10%) |
May 23, 2013 | 30.84 | 30.94 | 30.84 | 30.94 | 4,850 | -0.60(-1.90%) |
May 22, 2013 | 31.32 | 32.24 | 31.05 | 31.54 | 24,820 | +0.85(+2.78%) |
May 21, 2013 | 30.69 | 30.69 | 30.69 | 30.69 | 300 | -1.22(-3.83%) |
May 20, 2013 | 30.05 | 31.91 | 29.80 | 31.91 | 8,310 | +0.46(+1.46%) |
May 16, 2013 | 31.45 | 31.45 | 31.45 | 31.45 | 0 | -0.04(-0.12%) |
May 15, 2013 | 31.75 | 31.75 | 31.15 | 31.49 | 8,631 | -1.34(-4.08%) |
May 13, 2013 | 32.89 | 32.89 | 32.83 | 32.83 | 3,000 | +0.63(+1.96%) |
May 10, 2013 | 32.21 | 32.26 | 32.20 | 32.20 | 470 | -0.58(-1.77%) |
May 09, 2013 | 32.96 | 33.11 | 32.78 | 32.78 | 8,900 | -0.31(-0.93%) |
May 08, 2013 | 33.10 | 33.19 | 32.97 | 33.09 | 12,400 | -0.03(-0.10%) |
May 07, 2013 | 32.05 | 33.12 | 32.05 | 33.12 | 17,300 | -0.04(-0.12%) |
May 06, 2013 | 33.21 | 33.36 | 33.13 | 33.16 | 7,845 | -0.25(-0.75%) |
May 03, 2013 | 33.24 | 33.42 | 32.98 | 33.41 | 43,100 | +0.43(+1.29%) |
May 02, 2013 | 33.30 | 33.34 | 32.94 | 32.98 | 19,625 | -0.22(-0.65%) |