Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.45 | 26.98 | 26.08 | 26.79 | 296,728 | +0.29(+1.08%) |
Apr 29, 2014 | 26.69 | 26.92 | 26.33 | 26.51 | 257,233 | -0.10(-0.39%) |
Apr 28, 2014 | 26.65 | 26.95 | 26.15 | 26.61 | 303,382 | +0.10(+0.36%) |
Apr 25, 2014 | 26.76 | 26.90 | 26.25 | 26.52 | 374,263 | -0.20(-0.75%) |
Apr 24, 2014 | 26.88 | 26.88 | 26.06 | 26.72 | 327,962 | +0.11(+0.42%) |
Apr 23, 2014 | 26.84 | 26.90 | 26.47 | 26.60 | 263,159 | -0.23(-0.84%) |
Apr 22, 2014 | 26.95 | 27.17 | 26.63 | 26.83 | 281,038 | -0.04(-0.16%) |
Apr 21, 2014 | 26.53 | 27.19 | 26.52 | 26.87 | 239,000 | +0.38(+1.44%) |
Apr 17, 2014 | 26.31 | 26.49 | 26.49 | 26.49 | 220,342 | +0.06(+0.23%) |
Apr 16, 2014 | 26.35 | 26.68 | 26.15 | 26.43 | 352,563 | +0.37(+1.40%) |
Apr 15, 2014 | 25.76 | 26.10 | 25.38 | 26.06 | 306,436 | +0.46(+1.80%) |
Apr 14, 2014 | 26.28 | 26.46 | 25.52 | 25.60 | 295,175 | -0.36(-1.37%) |
Apr 11, 2014 | 25.85 | 26.28 | 25.68 | 25.96 | 321,449 | -0.13(-0.50%) |
Apr 10, 2014 | 26.67 | 26.81 | 25.84 | 26.09 | 252,222 | -0.56(-2.09%) |
Apr 09, 2014 | 26.72 | 26.72 | 26.28 | 26.65 | 416,709 | +0.09(+0.33%) |
Apr 08, 2014 | 26.54 | 26.86 | 26.12 | 26.56 | 279,664 | +0.03(+0.10%) |
Apr 07, 2014 | 26.87 | 26.87 | 25.99 | 26.53 | 438,301 | -0.37(-1.39%) |
Apr 04, 2014 | 27.96 | 28.02 | 26.71 | 26.91 | 352,961 | -0.76(-2.76%) |
Apr 03, 2014 | 28.05 | 28.20 | 27.43 | 27.67 | 234,161 | -0.36(-1.27%) |
Apr 02, 2014 | 28.17 | 28.23 | 27.85 | 28.03 | 302,590 | -0.16(-0.56%) |
Apr 01, 2014 | 28.07 | 28.37 | 27.82 | 28.18 | 514,392 | +0.26(+0.93%) |
Mar 31, 2014 | 27.32 | 28.08 | 27.25 | 27.92 | 345,715 | +0.83(+3.05%) |
Mar 28, 2014 | 27.23 | 28.01 | 26.99 | 27.10 | 239,267 | -0.01(-0.03%) |
Mar 27, 2014 | 27.41 | 27.74 | 27.00 | 27.11 | 270,675 | -0.30(-1.11%) |
Mar 26, 2014 | 27.88 | 28.11 | 27.06 | 27.41 | 346,569 | -0.17(-0.63%) |
Mar 25, 2014 | 27.63 | 27.92 | 27.02 | 27.59 | 290,202 | +0.17(+0.60%) |
Mar 24, 2014 | 27.26 | 27.62 | 26.86 | 27.42 | 412,803 | +0.09(+0.32%) |
Mar 21, 2014 | 27.34 | 27.65 | 27.04 | 27.33 | 683,186 | +0.06(+0.22%) |
Mar 20, 2014 | 26.16 | 28.09 | 26.16 | 27.27 | 740,932 | +2.32(+9.30%) |
Mar 19, 2014 | 24.82 | 25.23 | 24.73 | 24.95 | 205,753 | +0.03(+0.10%) |
Mar 18, 2014 | 24.60 | 25.13 | 24.60 | 24.93 | 388,729 | +0.34(+1.38%) |
Mar 17, 2014 | 25.26 | 25.26 | 24.34 | 24.59 | 407,142 | -0.49(-1.94%) |
Mar 14, 2014 | 24.43 | 25.18 | 24.32 | 25.07 | 189,637 | +0.51(+2.09%) |
Mar 13, 2014 | 25.31 | 25.31 | 24.13 | 24.56 | 128,195 | -0.59(-2.35%) |
Mar 12, 2014 | 24.71 | 25.16 | 24.68 | 25.15 | 171,255 | +0.30(+1.22%) |
Mar 11, 2014 | 25.65 | 25.65 | 24.67 | 24.85 | 231,841 | -0.78(-3.05%) |
Mar 10, 2014 | 25.57 | 25.80 | 25.39 | 25.63 | 197,429 | +0.03(+0.14%) |
Mar 07, 2014 | 25.62 | 25.86 | 25.36 | 25.59 | 257,475 | +0.22(+0.86%) |
Mar 06, 2014 | 25.29 | 25.55 | 25.09 | 25.38 | 175,732 | +0.17(+0.69%) |
Mar 05, 2014 | 25.46 | 25.55 | 25.08 | 25.20 | 271,231 | -0.35(-1.36%) |
Mar 04, 2014 | 24.55 | 25.66 | 24.29 | 25.55 | 416,103 | +1.36(+5.64%) |
Mar 03, 2014 | 24.27 | 24.50 | 23.67 | 24.19 | 285,123 | -0.30(-1.24%) |
Feb 28, 2014 | 24.77 | 25.00 | 24.43 | 24.49 | 293,591 | -0.21(-0.84%) |
Feb 27, 2014 | 24.52 | 24.71 | 24.30 | 24.70 | 201,534 | +0.11(+0.46%) |
Feb 26, 2014 | 24.40 | 24.93 | 24.37 | 24.59 | 215,284 | +0.26(+1.07%) |
Feb 25, 2014 | 24.17 | 24.51 | 24.11 | 24.33 | 166,504 | +0.12(+0.50%) |
Feb 24, 2014 | 24.11 | 24.43 | 23.98 | 24.21 | 330,506 | +0.22(+0.94%) |
Feb 21, 2014 | 24.27 | 24.44 | 23.95 | 23.98 | 219,264 | -0.16(-0.68%) |
Feb 20, 2014 | 23.86 | 24.15 | 23.69 | 24.14 | 185,754 | +0.27(+1.12%) |
Feb 19, 2014 | 24.03 | 24.48 | 23.85 | 23.88 | 232,437 | -0.37(-1.53%) |
Feb 18, 2014 | 24.27 | 24.48 | 24.08 | 24.25 | 185,947 | -0.03(-0.11%) |
Feb 14, 2014 | 24.21 | 24.27 | 24.27 | 24.27 | 178,890 | +0.04(+0.18%) |
Feb 13, 2014 | 23.43 | 24.28 | 23.39 | 24.23 | 189,595 | +0.58(+2.45%) |
Feb 12, 2014 | 23.40 | 23.82 | 23.40 | 23.65 | 229,280 | +0.23(+1.00%) |
Feb 11, 2014 | 23.24 | 23.57 | 23.00 | 23.42 | 192,141 | +0.24(+1.04%) |
Feb 10, 2014 | 23.23 | 23.23 | 22.84 | 23.18 | 212,282 | -0.10(-0.41%) |
Feb 07, 2014 | 23.02 | 23.41 | 22.85 | 23.27 | 202,960 | +0.30(+1.32%) |
Feb 06, 2014 | 22.96 | 23.73 | 22.71 | 22.97 | 267,563 | +0.08(+0.34%) |
Feb 05, 2014 | 22.87 | 23.10 | 22.74 | 22.89 | 257,325 | -0.16(-0.68%) |
Feb 04, 2014 | 23.12 | 23.40 | 22.70 | 23.05 | 487,541 | +0.05(+0.23%) |
Feb 03, 2014 | 24.19 | 24.45 | 22.94 | 22.99 | 909,662 | -1.25(-5.14%) |
Jan 31, 2014 | 23.83 | 24.44 | 23.46 | 24.24 | 416,501 | -0.10(-0.39%) |
Jan 30, 2014 | 24.04 | 24.44 | 23.70 | 24.33 | 327,800 | +0.54(+2.25%) |
Jan 29, 2014 | 23.62 | 24.08 | 23.61 | 23.80 | 265,220 | -0.04(-0.18%) |
Jan 28, 2014 | 24.10 | 24.27 | 23.68 | 23.84 | 264,808 | -0.18(-0.76%) |
Jan 27, 2014 | 24.14 | 24.23 | 23.78 | 24.02 | 248,275 | -0.06(-0.25%) |
Jan 24, 2014 | 24.73 | 25.04 | 23.83 | 24.08 | 338,233 | -0.86(-3.43%) |
Jan 23, 2014 | 24.91 | 25.08 | 24.78 | 24.94 | 201,729 | -0.17(-0.69%) |
Jan 22, 2014 | 25.00 | 25.20 | 24.79 | 25.11 | 130,564 | +0.16(+0.66%) |
Jan 21, 2014 | 25.16 | 25.21 | 24.85 | 24.95 | 231,780 | +0.02(+0.07%) |
Jan 17, 2014 | 25.07 | 24.93 | 24.93 | 24.93 | 190,107 | -0.13(-0.52%) |
Jan 16, 2014 | 25.05 | 25.31 | 24.87 | 25.06 | 223,427 | -0.13(-0.51%) |
Jan 15, 2014 | 25.07 | 25.41 | 25.08 | 25.19 | 226,168 | +0.12(+0.48%) |
Jan 14, 2014 | 24.83 | 25.32 | 24.76 | 25.07 | 287,918 | +0.35(+1.40%) |
Jan 13, 2014 | 25.32 | 25.47 | 24.59 | 24.72 | 309,570 | -0.76(-2.99%) |
Jan 10, 2014 | 25.86 | 26.19 | 25.15 | 25.48 | 517,684 | -0.45(-1.73%) |
Jan 09, 2014 | 25.48 | 26.48 | 25.40 | 25.93 | 875,422 | +0.59(+2.32%) |
Jan 08, 2014 | 25.36 | 25.51 | 25.15 | 25.35 | 509,715 | -0.10(-0.41%) |
Jan 07, 2014 | 25.33 | 25.65 | 25.33 | 25.45 | 243,756 | +0.18(+0.72%) |
Jan 06, 2014 | 25.68 | 25.85 | 25.17 | 25.27 | 336,959 | -0.31(-1.22%) |
Jan 03, 2014 | 25.06 | 25.64 | 24.92 | 25.58 | 356,424 | +0.54(+2.14%) |
Jan 02, 2014 | 25.50 | 25.66 | 24.89 | 25.04 | 233,494 | -0.48(-1.90%) |
Dec 31, 2013 | 25.59 | 25.53 | 25.53 | 25.53 | 283,657 | -0.08(-0.30%) |
Dec 30, 2013 | 25.80 | 25.91 | 25.59 | 25.61 | 147,627 | -0.17(-0.67%) |
Dec 27, 2013 | 26.08 | 26.19 | 25.70 | 25.78 | 199,385 | -0.22(-0.83%) |
Dec 26, 2013 | 25.93 | 26.06 | 25.74 | 26.00 | 308,973 | +0.18(+0.70%) |
Dec 24, 2013 | 25.66 | 25.88 | 25.45 | 25.81 | 216,158 | +0.11(+0.44%) |
Dec 23, 2013 | 25.06 | 25.74 | 24.93 | 25.70 | 689,012 | +0.80(+3.23%) |
Dec 20, 2013 | 24.79 | 25.02 | 24.34 | 24.90 | 1,752,698 | +0.20(+0.81%) |
Dec 19, 2013 | 25.08 | 25.31 | 24.35 | 24.70 | 1,186,635 | -0.54(-2.16%) |
Dec 18, 2013 | 25.17 | 25.36 | 24.78 | 25.24 | 448,562 | +0.18(+0.72%) |
Dec 17, 2013 | 25.32 | 25.47 | 24.88 | 25.06 | 252,297 | -0.24(-0.96%) |
Dec 16, 2013 | 24.94 | 25.45 | 24.92 | 25.30 | 381,872 | +0.48(+1.92%) |
Dec 13, 2013 | 25.00 | 25.04 | 24.48 | 24.83 | 359,335 | -0.03(-0.10%) |
Dec 12, 2013 | 24.88 | 25.04 | 24.70 | 24.85 | 356,106 | -0.01(-0.03%) |
Dec 11, 2013 | 25.48 | 25.48 | 24.81 | 24.86 | 339,264 | -0.61(-2.41%) |
Dec 10, 2013 | 25.81 | 25.99 | 25.33 | 25.48 | 335,659 | -0.47(-1.80%) |
Dec 09, 2013 | 25.85 | 26.14 | 25.70 | 25.94 | 343,831 | +0.04(+0.17%) |
Dec 06, 2013 | 26.28 | 26.51 | 25.86 | 25.90 | 0 | -0.04(-0.17%) |
Dec 05, 2013 | 25.87 | 26.00 | 25.47 | 25.94 | 0 | +0.04(+0.17%) |
Dec 04, 2013 | 26.12 | 26.36 | 25.48 | 25.90 | 0 | -0.35(-1.35%) |
Dec 03, 2013 | 26.71 | 26.89 | 26.16 | 26.25 | 0 | -0.51(-1.91%) |
Dec 02, 2013 | 27.48 | 27.91 | 26.67 | 26.76 | 451,554 | -0.83(-3.01%) |
Nov 29, 2013 | 27.73 | 27.94 | 27.46 | 27.59 | 0 | +0.03(+0.13%) |
Nov 27, 2013 | 27.53 | 27.80 | 27.41 | 27.56 | 0 | +0.10(+0.38%) |
Nov 26, 2013 | 27.33 | 27.66 | 27.26 | 27.46 | 0 | +0.23(+0.84%) |
Nov 25, 2013 | 27.31 | 27.51 | 27.00 | 27.23 | 221,118 | +0.00(+0.00%) |
Nov 22, 2013 | 27.34 | 27.47 | 26.93 | 27.23 | 0 | -0.08(-0.28%) |
Nov 21, 2013 | 26.50 | 27.32 | 26.50 | 27.30 | 204,160 | +0.93(+3.53%) |
Nov 20, 2013 | 26.54 | 26.81 | 26.19 | 26.37 | 158,529 | -0.08(-0.29%) |
Nov 19, 2013 | 26.50 | 26.92 | 26.37 | 26.45 | 109,022 | -0.10(-0.39%) |
Nov 18, 2013 | 26.68 | 26.93 | 26.37 | 26.56 | 0 | -0.09(-0.32%) |
Nov 15, 2013 | 26.60 | 26.79 | 26.28 | 26.64 | 0 | +0.01(+0.03%) |
Nov 14, 2013 | 26.84 | 27.07 | 26.58 | 26.63 | 150,381 | -0.22(-0.83%) |
Nov 13, 2013 | 26.33 | 26.87 | 26.33 | 26.86 | 0 | +0.31(+1.17%) |
Nov 12, 2013 | 25.95 | 26.63 | 25.89 | 26.55 | 0 | +0.48(+1.85%) |
Nov 11, 2013 | 26.03 | 26.18 | 25.88 | 26.06 | 0 | -0.06(-0.23%) |
Nov 08, 2013 | 25.22 | 26.19 | 25.17 | 26.12 | 0 | +0.90(+3.55%) |
Nov 07, 2013 | 25.85 | 25.94 | 25.19 | 25.23 | 161,273 | -0.45(-1.74%) |
Nov 06, 2013 | 26.49 | 26.49 | 25.46 | 25.68 | 344,005 | -0.58(-2.20%) |
Nov 05, 2013 | 26.10 | 26.39 | 25.91 | 26.25 | 249,874 | -0.04(-0.16%) |
Nov 04, 2013 | 26.09 | 26.37 | 26.04 | 26.30 | 265,966 | +0.24(+0.93%) |
Nov 01, 2013 | 26.11 | 26.24 | 25.39 | 26.06 | 0 | -0.08(-0.30%) |
Oct 31, 2013 | 26.06 | 26.37 | 25.77 | 26.13 | 0 | +0.03(+0.13%) |
Oct 30, 2013 | 26.58 | 26.60 | 26.00 | 26.10 | 188,445 | -0.48(-1.81%) |
Oct 29, 2013 | 26.44 | 26.74 | 26.19 | 26.58 | 0 | +0.17(+0.65%) |
Oct 28, 2013 | 26.47 | 26.48 | 26.06 | 26.41 | 0 | -0.09(-0.32%) |
Oct 25, 2013 | 26.64 | 26.81 | 26.27 | 26.50 | 0 | -0.03(-0.13%) |
Oct 24, 2013 | 26.50 | 26.80 | 26.44 | 26.53 | 377,489 | +0.18(+0.69%) |
Oct 23, 2013 | 26.27 | 26.51 | 25.98 | 26.35 | 545,165 | -0.07(-0.26%) |
Oct 22, 2013 | 26.12 | 26.45 | 26.02 | 26.42 | 349,603 | +0.38(+1.46%) |
Oct 21, 2013 | 26.03 | 26.19 | 25.78 | 26.04 | 265,401 | +0.01(+0.03%) |
Oct 18, 2013 | 25.84 | 26.08 | 25.63 | 26.03 | 359,875 | +0.27(+1.04%) |
Oct 17, 2013 | 25.14 | 25.77 | 25.11 | 25.76 | 248,993 | +0.41(+1.63%) |
Oct 16, 2013 | 25.15 | 25.45 | 24.83 | 25.35 | 206,231 | +0.37(+1.48%) |
Oct 15, 2013 | 25.01 | 25.34 | 24.76 | 24.98 | 326,624 | -0.16(-0.65%) |
Oct 14, 2013 | 24.96 | 25.24 | 24.90 | 25.14 | 225,458 | +0.08(+0.31%) |
Oct 11, 2013 | 24.04 | 25.27 | 23.89 | 25.07 | 0 | +0.89(+3.67%) |
Oct 10, 2013 | 23.77 | 24.18 | 23.48 | 24.18 | 271,251 | +0.77(+3.27%) |
Oct 09, 2013 | 23.41 | 23.75 | 23.19 | 23.41 | 307,091 | +0.07(+0.30%) |
Oct 08, 2013 | 23.65 | 23.70 | 23.20 | 23.34 | 253,755 | -0.28(-1.17%) |
Oct 07, 2013 | 24.01 | 24.19 | 23.62 | 23.62 | 224,283 | -0.59(-2.45%) |
Oct 04, 2013 | 24.51 | 24.63 | 24.14 | 24.21 | 0 | -0.39(-1.58%) |
Oct 03, 2013 | 25.01 | 25.01 | 24.39 | 24.60 | 0 | -0.47(-1.86%) |
Oct 02, 2013 | 25.12 | 25.37 | 24.98 | 25.07 | 236,034 | -0.31(-1.22%) |
Oct 01, 2013 | 25.06 | 25.54 | 24.98 | 25.38 | 509,062 | +0.24(+0.96%) |
Sep 30, 2013 | 24.68 | 25.44 | 24.55 | 25.13 | 0 | +0.23(+0.93%) |
Sep 27, 2013 | 24.55 | 25.01 | 24.55 | 24.90 | 0 | +0.13(+0.52%) |
Sep 26, 2013 | 24.61 | 24.82 | 24.41 | 24.77 | 292,528 | +0.16(+0.63%) |
Sep 25, 2013 | 24.65 | 24.94 | 24.55 | 24.62 | 379,415 | +0.03(+0.11%) |
Sep 24, 2013 | 24.73 | 24.94 | 24.39 | 24.59 | 376,126 | +0.28(+1.13%) |
Sep 23, 2013 | 24.42 | 24.65 | 24.17 | 24.32 | 386,525 | -0.10(-0.42%) |
Sep 20, 2013 | 24.23 | 24.70 | 24.10 | 24.42 | 0 | +0.34(+1.39%) |
Sep 19, 2013 | 22.93 | 24.32 | 22.83 | 24.08 | 639,320 | +0.80(+3.44%) |
Sep 18, 2013 | 23.20 | 23.70 | 22.89 | 23.28 | 422,585 | +0.08(+0.33%) |
Sep 17, 2013 | 22.61 | 23.24 | 22.52 | 23.20 | 0 | +0.59(+2.63%) |
Sep 16, 2013 | 22.74 | 22.92 | 22.56 | 22.61 | 0 | -0.08(-0.34%) |
Sep 13, 2013 | 22.63 | 22.76 | 22.35 | 22.69 | 0 | +0.18(+0.80%) |
Sep 12, 2013 | 22.55 | 22.86 | 22.50 | 22.51 | 0 | -0.05(-0.23%) |
Sep 11, 2013 | 22.44 | 22.64 | 22.36 | 22.56 | 0 | +0.14(+0.61%) |
Sep 10, 2013 | 22.48 | 22.48 | 22.27 | 22.42 | 430,250 | +0.03(+0.12%) |
Sep 09, 2013 | 22.19 | 22.52 | 22.07 | 22.40 | 0 | +0.34(+1.52%) |
Sep 06, 2013 | 22.39 | 22.39 | 21.60 | 22.06 | 0 | -0.16(-0.74%) |
Sep 05, 2013 | 22.11 | 22.37 | 21.92 | 22.22 | 479,628 | +0.18(+0.80%) |
Sep 04, 2013 | 22.01 | 22.27 | 21.98 | 22.05 | 348,438 | +0.03(+0.14%) |
Sep 03, 2013 | 22.32 | 22.64 | 21.77 | 22.02 | 0 | +0.08(+0.35%) |
Aug 30, 2013 | 22.78 | 22.82 | 21.84 | 21.94 | 0 | -0.89(-3.89%) |
Aug 29, 2013 | 22.62 | 23.09 | 22.52 | 22.83 | 102,744 | +0.15(+0.65%) |
Aug 28, 2013 | 22.72 | 22.85 | 22.50 | 22.68 | 83,914 | +0.03(+0.13%) |
Aug 27, 2013 | 23.27 | 23.50 | 22.64 | 22.65 | 166,374 | -0.94(-4.00%) |
Aug 26, 2013 | 23.65 | 23.84 | 23.50 | 23.59 | 110,031 | -0.07(-0.29%) |
Aug 23, 2013 | 23.83 | 24.18 | 23.57 | 23.66 | 0 | -0.15(-0.61%) |
Aug 22, 2013 | 23.21 | 23.93 | 23.21 | 23.81 | 143,118 | +0.69(+3.00%) |
Aug 21, 2013 | 23.02 | 23.34 | 22.72 | 23.11 | 0 | +0.00(+0.00%) |
Aug 20, 2013 | 23.02 | 23.25 | 22.85 | 23.11 | 550,188 | +0.04(+0.19%) |
Aug 19, 2013 | 23.45 | 23.68 | 23.07 | 23.07 | 196,676 | -0.45(-1.93%) |
Aug 16, 2013 | 23.41 | 23.99 | 23.34 | 23.52 | 0 | -0.01(-0.04%) |
Aug 15, 2013 | 24.17 | 24.50 | 23.51 | 23.53 | 464,952 | -0.92(-3.75%) |
Aug 14, 2013 | 24.78 | 24.83 | 24.21 | 24.45 | 102,474 | -0.33(-1.35%) |
Aug 13, 2013 | 24.58 | 24.84 | 24.27 | 24.78 | 91,894 | +0.24(+0.98%) |
Aug 12, 2013 | 24.22 | 24.71 | 24.14 | 24.54 | 222,052 | +0.09(+0.39%) |
Aug 09, 2013 | 24.48 | 24.60 | 24.34 | 24.45 | 269,771 | -0.09(-0.35%) |
Aug 08, 2013 | 24.36 | 24.64 | 24.24 | 24.54 | 161,355 | +0.37(+1.53%) |
Aug 07, 2013 | 24.29 | 24.48 | 24.06 | 24.17 | 123,992 | -0.21(-0.84%) |
Aug 06, 2013 | 24.55 | 24.55 | 23.98 | 24.37 | 131,163 | -0.27(-1.08%) |
Aug 05, 2013 | 24.82 | 25.06 | 24.54 | 24.64 | 160,101 | -0.27(-1.10%) |
Aug 02, 2013 | 24.79 | 25.00 | 24.65 | 24.91 | 167,738 | -0.06(-0.24%) |
Aug 01, 2013 | 24.43 | 25.46 | 24.43 | 24.97 | 382,934 | +0.87(+3.63%) |
Jul 31, 2013 | 24.18 | 24.42 | 23.94 | 24.10 | 0 | -0.11(-0.46%) |
Jul 30, 2013 | 24.00 | 24.33 | 23.89 | 24.21 | 0 | +0.31(+1.29%) |
Jul 29, 2013 | 24.01 | 24.09 | 23.65 | 23.90 | 0 | -0.18(-0.75%) |
Jul 26, 2013 | 24.00 | 24.09 | 23.77 | 24.08 | 0 | -0.14(-0.57%) |
Jul 25, 2013 | 24.07 | 24.30 | 23.74 | 24.22 | 0 | -0.02(-0.07%) |
Jul 24, 2013 | 24.75 | 24.85 | 24.18 | 24.24 | 0 | -0.53(-2.15%) |
Jul 23, 2013 | 24.44 | 24.86 | 24.44 | 24.77 | 0 | +0.27(+1.08%) |
Jul 22, 2013 | 24.51 | 24.81 | 24.46 | 24.50 | 0 | -0.21(-0.83%) |
Jul 19, 2013 | 24.53 | 24.82 | 24.31 | 24.71 | 0 | +0.03(+0.14%) |
Jul 18, 2013 | 24.50 | 24.83 | 24.38 | 24.67 | 0 | +0.18(+0.73%) |
Jul 17, 2013 | 24.59 | 24.59 | 24.19 | 24.49 | 197,717 | +0.03(+0.14%) |
Jul 16, 2013 | 24.74 | 24.85 | 24.38 | 24.46 | 0 | -0.18(-0.73%) |
Jul 15, 2013 | 24.56 | 24.74 | 24.53 | 24.64 | 0 | +0.07(+0.28%) |
Jul 12, 2013 | 24.43 | 24.66 | 24.36 | 24.57 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 24.86 | 24.86 | 24.42 | 24.57 | 0 | +0.06(+0.24%) |
Jul 10, 2013 | 24.54 | 24.74 | 24.36 | 24.51 | 0 | -0.10(-0.42%) |
Jul 09, 2013 | 24.46 | 24.69 | 24.21 | 24.61 | 0 | +0.38(+1.56%) |
Jul 08, 2013 | 24.14 | 24.51 | 24.06 | 24.24 | 0 | +0.12(+0.50%) |
Jul 05, 2013 | 24.06 | 24.12 | 23.60 | 24.12 | 0 | +0.48(+2.03%) |
Jul 03, 2013 | 23.32 | 23.80 | 23.18 | 23.64 | 0 | +0.13(+0.55%) |
Jul 02, 2013 | 23.53 | 23.96 | 23.28 | 23.51 | 0 | -0.08(-0.33%) |
Jul 01, 2013 | 23.18 | 23.85 | 23.18 | 23.58 | 0 | +0.38(+1.63%) |
Jun 28, 2013 | 23.16 | 23.44 | 23.15 | 23.21 | 709,373 | -0.09(-0.37%) |
Jun 27, 2013 | 22.72 | 23.36 | 21.23 | 23.29 | 0 | -0.03(-0.15%) |
Jun 26, 2013 | 24.04 | 24.04 | 23.22 | 23.33 | 0 | -0.45(-1.88%) |
Jun 25, 2013 | 23.72 | 24.09 | 23.38 | 23.77 | 222,041 | +0.34(+1.46%) |
Jun 24, 2013 | 23.48 | 23.73 | 23.32 | 23.43 | 0 | -0.27(-1.16%) |
Jun 21, 2013 | 23.80 | 24.06 | 23.57 | 23.70 | 664,272 | +0.00(+0.00%) |
Jun 20, 2013 | 23.89 | 23.89 | 23.42 | 23.70 | 0 | -0.57(-2.37%) |
Jun 19, 2013 | 24.50 | 24.67 | 24.24 | 24.28 | 0 | -0.20(-0.81%) |
Jun 18, 2013 | 24.42 | 24.79 | 24.28 | 24.48 | 0 | +0.17(+0.71%) |
Jun 17, 2013 | 24.27 | 24.42 | 24.08 | 24.30 | 0 | +0.23(+0.96%) |
Jun 14, 2013 | 24.39 | 24.42 | 24.02 | 24.07 | 0 | -0.28(-1.16%) |
Jun 13, 2013 | 23.68 | 24.43 | 23.55 | 24.36 | 288,810 | +0.63(+2.67%) |
Jun 12, 2013 | 24.06 | 24.10 | 23.64 | 23.72 | 174,738 | -0.08(-0.32%) |
Jun 11, 2013 | 23.77 | 24.10 | 23.52 | 23.80 | 119,169 | -0.36(-1.49%) |
Jun 10, 2013 | 24.19 | 24.20 | 23.85 | 24.16 | 0 | -0.04(-0.18%) |
Jun 07, 2013 | 24.20 | 24.45 | 23.88 | 24.20 | 0 | +0.23(+0.97%) |
Jun 06, 2013 | 23.89 | 24.09 | 23.70 | 23.97 | 282,261 | +0.10(+0.43%) |
Jun 05, 2013 | 23.94 | 24.24 | 23.70 | 23.87 | 0 | -0.13(-0.54%) |
Jun 04, 2013 | 24.06 | 24.26 | 23.66 | 24.00 | 0 | -0.03(-0.14%) |
Jun 03, 2013 | 24.11 | 24.36 | 23.68 | 24.03 | 458,470 | -0.07(-0.28%) |
May 31, 2013 | 24.00 | 24.57 | 23.96 | 24.10 | 235,970 | -0.02(-0.07%) |
May 30, 2013 | 23.85 | 24.25 | 23.79 | 24.12 | 141,212 | +0.32(+1.33%) |
May 29, 2013 | 23.88 | 23.94 | 23.56 | 23.80 | 187,061 | -0.24(-1.02%) |
May 28, 2013 | 23.93 | 24.20 | 23.71 | 24.04 | 297,625 | +0.37(+1.55%) |
May 24, 2013 | 23.59 | 23.89 | 23.45 | 23.68 | 0 | -0.01(-0.04%) |
May 23, 2013 | 23.29 | 23.70 | 23.23 | 23.68 | 0 | +0.16(+0.69%) |
May 22, 2013 | 23.42 | 23.79 | 23.38 | 23.52 | 0 | +0.18(+0.77%) |
May 21, 2013 | 22.86 | 23.37 | 22.61 | 23.34 | 0 | +0.55(+2.40%) |
May 20, 2013 | 22.51 | 22.81 | 22.39 | 22.80 | 0 | +0.25(+1.10%) |
May 17, 2013 | 22.02 | 22.60 | 21.99 | 22.55 | 0 | +0.60(+2.72%) |
May 16, 2013 | 22.19 | 22.26 | 21.83 | 21.95 | 376,317 | -0.32(-1.42%) |
May 15, 2013 | 22.22 | 22.68 | 22.20 | 22.27 | 0 | +0.33(+1.52%) |
May 13, 2013 | 21.84 | 22.22 | 21.81 | 21.93 | 0 | +0.12(+0.55%) |
May 10, 2013 | 21.41 | 21.92 | 21.41 | 21.81 | 0 | +0.50(+2.36%) |
May 09, 2013 | 21.47 | 21.62 | 21.27 | 21.31 | 0 | -0.15(-0.68%) |
May 08, 2013 | 21.51 | 21.51 | 21.04 | 21.46 | 0 | -0.06(-0.28%) |
May 07, 2013 | 21.21 | 21.52 | 20.93 | 21.52 | 0 | +0.39(+1.86%) |
May 06, 2013 | 20.94 | 21.23 | 20.77 | 21.12 | 0 | +0.23(+1.10%) |
May 03, 2013 | 20.94 | 21.23 | 20.78 | 20.89 | 0 | +0.30(+1.45%) |
May 02, 2013 | 20.39 | 20.62 | 20.15 | 20.59 | 0 | +0.37(+1.81%) |