Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.56 | 28.61 | 28.42 | 28.61 | 13,481 | +0.09(+0.30%) |
Apr 29, 2014 | 28.48 | 28.60 | 28.42 | 28.52 | 12,365 | -0.05(-0.16%) |
Apr 28, 2014 | 28.53 | 28.65 | 28.38 | 28.57 | 24,677 | +0.17(+0.60%) |
Apr 25, 2014 | 28.53 | 28.53 | 28.36 | 28.40 | 43,600 | +0.05(+0.18%) |
Apr 24, 2014 | 28.13 | 28.37 | 28.11 | 28.35 | 92,154 | +0.72(+2.61%) |
Apr 23, 2014 | 27.68 | 27.73 | 27.62 | 27.63 | 21,201 | -0.21(-0.75%) |
Apr 22, 2014 | 27.55 | 27.84 | 27.55 | 27.84 | 27,871 | +0.55(+2.02%) |
Apr 21, 2014 | 27.25 | 27.41 | 27.25 | 27.29 | 24,004 | +0.02(+0.07%) |
Apr 17, 2014 | 27.27 | 27.27 | 27.27 | 0 | +0.08(+0.29%) | |
Apr 16, 2014 | 27.24 | 27.29 | 27.14 | 27.19 | 26,268 | +0.24(+0.89%) |
Apr 15, 2014 | 27.06 | 27.07 | 26.82 | 26.95 | 20,483 | +0.02(+0.07%) |
Apr 14, 2014 | 26.92 | 27.09 | 26.90 | 26.93 | 17,319 | -0.11(-0.41%) |
Apr 11, 2014 | 26.93 | 27.13 | 26.90 | 27.04 | 0 | -0.15(-0.55%) |
Apr 10, 2014 | 27.44 | 27.45 | 27.05 | 27.19 | 17,639 | -0.09(-0.33%) |
Apr 09, 2014 | 27.22 | 27.32 | 27.15 | 27.28 | 17,216 | -0.06(-0.22%) |
Apr 08, 2014 | 27.17 | 27.37 | 27.12 | 27.34 | 23,753 | +0.22(+0.81%) |
Apr 07, 2014 | 27.17 | 27.17 | 26.91 | 27.12 | 15,628 | +0.10(+0.37%) |
Apr 04, 2014 | 27.07 | 27.24 | 26.95 | 27.02 | 0 | +0.20(+0.75%) |
Apr 03, 2014 | 27.02 | 27.03 | 26.78 | 26.82 | 30,176 | -0.17(-0.63%) |
Apr 02, 2014 | 27.01 | 27.01 | 26.89 | 26.99 | 21,727 | -0.06(-0.22%) |
Apr 01, 2014 | 26.99 | 27.05 | 26.95 | 27.05 | 27,088 | +0.01(+0.04%) |
Mar 31, 2014 | 27.23 | 27.28 | 27.02 | 27.04 | 25,027 | -0.16(-0.59%) |
Mar 28, 2014 | 27.28 | 27.31 | 27.10 | 27.20 | 0 | +0.22(+0.82%) |
Mar 27, 2014 | 27.01 | 27.11 | 26.96 | 26.98 | 14,298 | -0.10(-0.37%) |
Mar 26, 2014 | 27.24 | 27.24 | 27.00 | 27.08 | 49,784 | -0.02(-0.09%) |
Mar 25, 2014 | 27.08 | 27.18 | 26.91 | 27.10 | 21,132 | +0.41(+1.53%) |
Mar 24, 2014 | 26.81 | 26.81 | 26.52 | 26.70 | 16,570 | -0.08(-0.31%) |
Mar 21, 2014 | 26.72 | 26.94 | 26.69 | 26.78 | 21,419 | +0.38(+1.44%) |
Mar 20, 2014 | 26.27 | 26.47 | 26.22 | 26.40 | 41,568 | +0.11(+0.42%) |
Mar 19, 2014 | 26.63 | 26.73 | 26.24 | 26.29 | 44,091 | -0.59(-2.19%) |
Mar 18, 2014 | 26.77 | 26.92 | 26.70 | 26.88 | 26,033 | +0.32(+1.20%) |
Mar 17, 2014 | 26.54 | 26.65 | 26.51 | 26.56 | 24,466 | +0.12(+0.45%) |
Mar 14, 2014 | 26.46 | 26.55 | 26.35 | 26.44 | 0 | -0.06(-0.23%) |
Mar 13, 2014 | 27.02 | 27.02 | 26.42 | 26.50 | 28,856 | -0.61(-2.25%) |
Mar 12, 2014 | 26.97 | 27.16 | 26.97 | 27.11 | 26,730 | -0.08(-0.29%) |
Mar 11, 2014 | 27.30 | 27.54 | 27.15 | 27.19 | 51,074 | -0.27(-0.98%) |
Mar 10, 2014 | 27.39 | 27.52 | 27.27 | 27.46 | 39,623 | +0.06(+0.22%) |
Mar 07, 2014 | 27.35 | 27.44 | 27.20 | 27.40 | 0 | +0.09(+0.33%) |
Mar 06, 2014 | 27.31 | 27.38 | 27.21 | 27.31 | 39,592 | -0.05(-0.18%) |
Mar 05, 2014 | 27.22 | 27.42 | 27.22 | 27.36 | 26,949 | -0.06(-0.22%) |
Mar 04, 2014 | 27.35 | 27.49 | 27.35 | 27.42 | 28,522 | +0.76(+2.85%) |
Mar 03, 2014 | 26.99 | 27.02 | 26.66 | 26.66 | 30,523 | -0.78(-2.84%) |
Feb 28, 2014 | 27.42 | 27.56 | 27.28 | 27.44 | 0 | +0.24(+0.88%) |
Feb 27, 2014 | 27.06 | 27.27 | 27.05 | 27.20 | 48,009 | +0.20(+0.74%) |
Feb 26, 2014 | 27.04 | 27.24 | 26.95 | 27.00 | 46,431 | -0.25(-0.90%) |
Feb 25, 2014 | 27.34 | 27.34 | 27.12 | 27.25 | 58,757 | -0.02(-0.06%) |
Feb 24, 2014 | 27.22 | 27.31 | 27.10 | 27.26 | 32,726 | +0.25(+0.93%) |
Feb 21, 2014 | 27.24 | 27.24 | 27.01 | 27.01 | 0 | +0.05(+0.19%) |
Feb 20, 2014 | 26.96 | 27.03 | 26.88 | 26.96 | 29,167 | +0.03(+0.11%) |
Feb 19, 2014 | 27.05 | 27.15 | 26.91 | 26.93 | 19,967 | -0.03(-0.11%) |
Feb 18, 2014 | 26.90 | 26.98 | 26.81 | 26.96 | 22,322 | -0.33(-1.21%) |
Feb 14, 2014 | 27.29 | 27.29 | 27.29 | 0 | +0.00(+0.00%) | |
Feb 13, 2014 | 26.90 | 27.29 | 26.87 | 27.29 | 32,993 | +0.43(+1.60%) |
Feb 12, 2014 | 26.80 | 26.92 | 26.73 | 26.86 | 75,188 | -0.06(-0.22%) |
Feb 11, 2014 | 26.58 | 26.92 | 26.58 | 26.92 | 89,740 | +0.23(+0.86%) |
Feb 10, 2014 | 26.61 | 26.70 | 26.57 | 26.69 | 17,718 | +0.27(+1.02%) |
Feb 07, 2014 | 26.04 | 26.44 | 26.00 | 26.42 | 0 | +0.67(+2.60%) |
Feb 06, 2014 | 25.65 | 25.80 | 25.65 | 25.75 | 45,228 | +0.37(+1.46%) |
Feb 05, 2014 | 25.36 | 25.40 | 25.27 | 25.38 | 35,981 | +0.18(+0.73%) |
Feb 04, 2014 | 25.11 | 25.24 | 25.10 | 25.20 | 31,323 | +0.21(+0.84%) |
Feb 03, 2014 | 25.24 | 25.30 | 24.95 | 24.98 | 51,814 | -0.14(-0.58%) |
Jan 31, 2014 | 24.92 | 25.24 | 24.89 | 25.13 | 0 | -0.27(-1.06%) |
Jan 30, 2014 | 25.45 | 25.45 | 25.30 | 25.40 | 29,254 | -0.05(-0.20%) |
Jan 29, 2014 | 25.40 | 25.69 | 25.40 | 25.45 | 45,834 | -0.35(-1.36%) |
Jan 28, 2014 | 25.79 | 25.86 | 25.67 | 25.80 | 37,873 | -0.01(-0.04%) |
Jan 27, 2014 | 25.94 | 25.94 | 25.71 | 25.81 | 39,258 | -0.04(-0.15%) |
Jan 24, 2014 | 26.30 | 26.30 | 25.83 | 25.85 | 0 | -0.87(-3.26%) |
Jan 23, 2014 | 26.66 | 26.85 | 26.58 | 26.72 | 31,963 | -0.01(-0.04%) |
Jan 22, 2014 | 26.70 | 26.80 | 26.61 | 26.73 | 20,275 | -0.07(-0.26%) |
Jan 21, 2014 | 26.78 | 26.82 | 26.65 | 26.80 | 21,221 | +0.13(+0.49%) |
Jan 17, 2014 | 26.67 | 26.67 | 26.67 | 0 | -0.20(-0.76%) | |
Jan 16, 2014 | 26.72 | 26.88 | 26.65 | 26.88 | 45,289 | +0.07(+0.28%) |
Jan 15, 2014 | 26.86 | 26.83 | 26.62 | 26.80 | 73,144 | -0.06(-0.22%) |
Jan 14, 2014 | 26.78 | 26.93 | 26.76 | 26.86 | 65,333 | +0.20(+0.77%) |
Jan 13, 2014 | 26.87 | 26.90 | 26.61 | 26.66 | 45,975 | -0.48(-1.79%) |
Jan 10, 2014 | 26.97 | 27.18 | 26.97 | 27.14 | 21,556 | +0.36(+1.34%) |
Jan 09, 2014 | 26.65 | 26.78 | 26.54 | 26.78 | 28,200 | -0.01(-0.04%) |
Jan 08, 2014 | 26.73 | 26.87 | 26.67 | 26.79 | 34,503 | +0.22(+0.83%) |
Jan 07, 2014 | 26.74 | 26.74 | 26.55 | 26.57 | 22,337 | -0.20(-0.75%) |
Jan 06, 2014 | 27.23 | 27.24 | 26.68 | 26.77 | 91,499 | -0.77(-2.80%) |
Jan 03, 2014 | 27.63 | 27.70 | 27.54 | 27.54 | 25,195 | +0.02(+0.07%) |
Jan 02, 2014 | 27.70 | 27.70 | 27.50 | 27.52 | 35,481 | -0.85(-3.00%) |
Dec 31, 2013 | 28.37 | 28.37 | 28.37 | 0 | +0.09(+0.32%) | |
Dec 30, 2013 | 28.19 | 28.30 | 28.19 | 28.28 | 16,810 | +0.34(+1.22%) |
Dec 27, 2013 | 28.00 | 28.05 | 27.92 | 27.94 | 27,275 | +0.27(+0.98%) |
Dec 26, 2013 | 27.55 | 27.75 | 27.29 | 27.67 | 38,590 | +0.12(+0.44%) |
Dec 24, 2013 | 27.55 | 27.55 | 27.33 | 27.55 | 22,277 | +0.16(+0.58%) |
Dec 23, 2013 | 27.26 | 27.39 | 27.23 | 27.39 | 45,767 | +0.07(+0.26%) |
Dec 20, 2013 | 27.14 | 27.43 | 27.14 | 27.32 | 0 | -0.04(-0.15%) |
Dec 19, 2013 | 27.11 | 27.36 | 27.08 | 27.36 | 34,176 | +0.09(+0.33%) |
Dec 18, 2013 | 27.12 | 27.39 | 27.05 | 27.27 | 22,832 | +0.32(+1.19%) |
Dec 17, 2013 | 26.89 | 26.99 | 26.80 | 26.95 | 24,410 | -0.25(-0.90%) |
Dec 16, 2013 | 27.10 | 27.24 | 27.09 | 27.20 | 22,720 | +0.30(+1.13%) |
Dec 13, 2013 | 27.03 | 27.03 | 26.85 | 26.89 | 0 | +0.17(+0.64%) |
Dec 12, 2013 | 26.83 | 26.88 | 26.70 | 26.72 | 17,122 | -0.32(-1.18%) |
Dec 11, 2013 | 27.07 | 27.07 | 26.90 | 27.04 | 50,431 | +0.17(+0.63%) |
Dec 10, 2013 | 26.83 | 26.90 | 26.78 | 26.87 | 47,580 | -0.08(-0.30%) |
Dec 09, 2013 | 26.89 | 26.99 | 26.86 | 26.95 | 16,442 | +0.04(+0.15%) |
Dec 06, 2013 | 26.89 | 27.05 | 26.86 | 26.91 | 19,779 | -0.11(-0.41%) |
Dec 05, 2013 | 27.02 | 27.07 | 26.89 | 27.02 | 13,383 | -0.04(-0.15%) |
Dec 04, 2013 | 26.85 | 27.09 | 26.83 | 27.06 | 29,792 | -0.17(-0.62%) |
Dec 03, 2013 | 27.36 | 27.40 | 27.10 | 27.23 | 42,017 | -0.43(-1.55%) |
Dec 02, 2013 | 27.75 | 27.81 | 27.61 | 27.66 | 22,543 | -0.21(-0.75%) |
Nov 29, 2013 | 27.85 | 27.98 | 27.85 | 27.87 | 24,101 | +0.11(+0.40%) |
Nov 27, 2013 | 27.84 | 27.87 | 27.75 | 27.76 | 26,018 | +0.04(+0.14%) |
Nov 26, 2013 | 27.54 | 27.75 | 27.54 | 27.72 | 42,710 | +0.15(+0.54%) |
Nov 25, 2013 | 27.58 | 27.62 | 27.49 | 27.57 | 17,435 | -0.01(-0.04%) |
Nov 22, 2013 | 27.35 | 27.60 | 27.35 | 27.58 | 45,277 | +0.33(+1.21%) |
Nov 21, 2013 | 27.29 | 27.33 | 27.19 | 27.25 | 67,523 | +0.10(+0.37%) |
Nov 20, 2013 | 27.51 | 27.64 | 27.15 | 27.15 | 25,837 | -0.28(-1.02%) |
Nov 19, 2013 | 27.33 | 27.45 | 27.30 | 27.43 | 31,355 | +0.14(+0.51%) |
Nov 18, 2013 | 27.53 | 27.55 | 27.29 | 27.29 | 32,833 | +0.00(+0.02%) |
Nov 15, 2013 | 27.29 | 27.34 | 27.17 | 27.29 | 30,166 | +0.18(+0.68%) |
Nov 14, 2013 | 27.04 | 27.15 | 26.94 | 27.10 | 50,900 | +0.31(+1.16%) |
Nov 13, 2013 | 26.65 | 26.88 | 26.55 | 26.79 | 54,103 | -0.08(-0.30%) |
Nov 12, 2013 | 26.97 | 26.99 | 26.73 | 26.87 | 28,386 | -0.14(-0.52%) |
Nov 11, 2013 | 26.87 | 27.02 | 26.87 | 27.01 | 14,203 | +0.33(+1.24%) |
Nov 08, 2013 | 26.50 | 26.69 | 26.42 | 26.68 | 47,288 | +0.04(+0.15%) |
Nov 07, 2013 | 26.84 | 27.15 | 26.52 | 26.64 | 21,229 | -0.55(-2.02%) |
Nov 06, 2013 | 27.06 | 27.19 | 27.02 | 27.19 | 25,287 | +0.23(+0.85%) |
Nov 05, 2013 | 26.83 | 26.97 | 26.78 | 26.96 | 49,897 | -0.18(-0.66%) |
Nov 04, 2013 | 27.12 | 27.25 | 27.06 | 27.14 | 14,872 | +0.17(+0.63%) |
Nov 01, 2013 | 26.95 | 27.07 | 26.89 | 26.97 | 34,763 | -0.21(-0.77%) |
Oct 31, 2013 | 27.35 | 27.35 | 27.17 | 27.18 | 22,175 | -0.27(-0.98%) |
Oct 30, 2013 | 27.69 | 27.70 | 27.23 | 27.45 | 27,239 | -0.32(-1.15%) |
Oct 29, 2013 | 27.90 | 27.90 | 27.70 | 27.77 | 19,596 | -0.35(-1.24%) |
Oct 28, 2013 | 28.04 | 28.20 | 27.98 | 28.12 | 27,870 | -0.04(-0.14%) |
Oct 25, 2013 | 28.12 | 28.17 | 28.03 | 28.16 | 26,575 | +0.38(+1.37%) |
Oct 24, 2013 | 27.72 | 27.94 | 27.59 | 27.78 | 19,418 | -0.57(-2.01%) |
Oct 23, 2013 | 28.27 | 28.37 | 28.14 | 28.35 | 42,344 | +0.18(+0.64%) |
Oct 22, 2013 | 28.07 | 28.27 | 28.04 | 28.17 | 22,204 | +0.19(+0.68%) |
Oct 21, 2013 | 27.75 | 27.98 | 27.75 | 27.98 | 19,072 | +0.12(+0.43%) |
Oct 18, 2013 | 27.74 | 27.88 | 27.73 | 27.86 | 21,192 | +0.13(+0.49%) |
Oct 17, 2013 | 27.51 | 27.74 | 27.51 | 27.73 | 18,234 | +0.55(+2.04%) |
Oct 16, 2013 | 27.12 | 27.18 | 26.99 | 27.17 | 32,074 | -0.10(-0.37%) |
Oct 15, 2013 | 27.28 | 27.30 | 27.16 | 27.27 | 25,409 | +0.01(+0.04%) |
Oct 14, 2013 | 27.15 | 27.37 | 27.15 | 27.26 | 14,620 | +0.10(+0.37%) |
Oct 11, 2013 | 27.09 | 27.16 | 27.03 | 27.16 | 14,078 | +0.11(+0.41%) |
Oct 10, 2013 | 27.03 | 27.16 | 26.86 | 27.05 | 24,568 | +0.35(+1.31%) |
Oct 09, 2013 | 26.57 | 26.74 | 26.49 | 26.70 | 16,735 | -0.22(-0.82%) |
Oct 08, 2013 | 27.03 | 27.10 | 26.91 | 26.92 | 41,480 | -0.28(-1.03%) |
Oct 07, 2013 | 26.93 | 27.26 | 26.93 | 27.20 | 17,183 | -0.17(-0.62%) |
Oct 04, 2013 | 27.20 | 27.40 | 27.19 | 27.37 | 21,237 | -0.13(-0.47%) |
Oct 03, 2013 | 27.40 | 27.50 | 27.30 | 27.50 | 21,467 | +0.00(+0.00%) |
Oct 02, 2013 | 27.60 | 27.60 | 27.32 | 27.50 | 12,369 | -0.24(-0.87%) |
Oct 01, 2013 | 27.84 | 27.85 | 27.74 | 27.74 | 24,272 | -0.04(-0.14%) |
Sep 30, 2013 | 27.72 | 27.87 | 27.69 | 27.78 | 38,382 | -0.19(-0.68%) |
Sep 27, 2013 | 27.93 | 28.01 | 27.84 | 27.97 | 25,178 | -0.20(-0.71%) |
Sep 26, 2013 | 28.01 | 28.17 | 27.96 | 28.17 | 22,128 | +0.16(+0.57%) |
Sep 25, 2013 | 27.86 | 28.11 | 27.86 | 28.01 | 68,272 | +0.04(+0.14%) |
Sep 24, 2013 | 27.87 | 28.07 | 27.84 | 27.97 | 34,784 | -0.08(-0.29%) |
Sep 23, 2013 | 27.93 | 28.11 | 27.92 | 28.05 | 28,452 | -0.20(-0.71%) |
Sep 20, 2013 | 28.23 | 28.37 | 28.20 | 28.25 | 23,782 | +0.09(+0.32%) |
Sep 19, 2013 | 28.33 | 28.34 | 28.02 | 28.16 | 13,884 | -0.30(-1.05%) |
Sep 18, 2013 | 27.59 | 28.75 | 27.59 | 28.46 | 24,938 | +1.31(+4.83%) |
Sep 17, 2013 | 27.13 | 27.21 | 27.07 | 27.15 | 18,912 | -0.16(-0.59%) |
Sep 16, 2013 | 27.18 | 27.39 | 27.20 | 27.31 | 13,286 | +0.13(+0.49%) |
Sep 13, 2013 | 27.14 | 27.23 | 27.04 | 27.18 | 24,791 | +0.10(+0.36%) |
Sep 12, 2013 | 26.91 | 27.14 | 26.91 | 27.08 | 26,606 | -0.18(-0.65%) |
Sep 11, 2013 | 27.06 | 27.30 | 27.05 | 27.26 | 27,854 | +0.07(+0.26%) |
Sep 10, 2013 | 27.23 | 27.23 | 27.05 | 27.19 | 16,057 | +0.52(+1.95%) |
Sep 09, 2013 | 26.61 | 26.85 | 26.53 | 26.67 | 23,732 | +0.11(+0.41%) |
Sep 06, 2013 | 26.41 | 26.62 | 26.20 | 26.56 | 26,709 | +0.39(+1.49%) |
Sep 05, 2013 | 26.22 | 26.25 | 26.08 | 26.17 | 17,527 | -0.60(-2.24%) |
Sep 04, 2013 | 26.21 | 26.78 | 26.21 | 26.77 | 21,700 | +0.28(+1.06%) |
Sep 03, 2013 | 26.61 | 26.64 | 26.44 | 26.49 | 10,238 | +0.31(+1.20%) |
Aug 30, 2013 | 26.55 | 26.55 | 26.11 | 26.18 | 14,739 | -0.54(-2.00%) |
Aug 29, 2013 | 26.75 | 26.80 | 26.65 | 26.71 | 20,671 | -0.34(-1.26%) |
Aug 28, 2013 | 26.82 | 27.07 | 26.82 | 27.05 | 24,549 | -0.45(-1.64%) |
Aug 27, 2013 | 27.50 | 27.66 | 27.45 | 27.50 | 15,582 | -0.58(-2.07%) |
Aug 26, 2013 | 28.04 | 28.20 | 28.00 | 28.08 | 20,313 | -0.13(-0.46%) |
Aug 23, 2013 | 28.06 | 28.21 | 28.03 | 28.21 | 35,993 | +0.21(+0.75%) |
Aug 22, 2013 | 27.66 | 28.00 | 27.66 | 28.00 | 71,773 | +0.68(+2.49%) |
Aug 21, 2013 | 27.37 | 27.49 | 27.13 | 27.32 | 30,703 | -0.14(-0.51%) |
Aug 20, 2013 | 27.39 | 27.51 | 27.36 | 27.46 | 14,345 | +0.06(+0.22%) |
Aug 19, 2013 | 27.44 | 27.70 | 27.39 | 27.40 | 16,533 | -0.30(-1.08%) |
Aug 16, 2013 | 27.42 | 27.70 | 27.42 | 27.70 | 28,681 | +0.34(+1.24%) |
Aug 15, 2013 | 26.98 | 27.36 | 26.80 | 27.36 | 18,333 | +0.12(+0.44%) |
Aug 14, 2013 | 27.40 | 27.40 | 27.03 | 27.24 | 33,917 | +0.02(+0.07%) |
Aug 13, 2013 | 26.92 | 27.22 | 26.89 | 27.22 | 19,694 | +0.34(+1.26%) |
Aug 12, 2013 | 26.85 | 26.91 | 26.77 | 26.88 | 11,902 | -0.17(-0.63%) |
Aug 09, 2013 | 26.87 | 27.08 | 26.87 | 27.05 | 11,465 | +0.21(+0.78%) |
Aug 08, 2013 | 26.90 | 26.95 | 26.72 | 26.84 | 18,157 | +0.07(+0.26%) |
Aug 07, 2013 | 26.54 | 26.77 | 26.49 | 26.77 | 15,353 | +0.19(+0.71%) |
Aug 06, 2013 | 26.56 | 26.60 | 26.45 | 26.58 | 13,008 | -0.08(-0.30%) |
Aug 05, 2013 | 26.61 | 26.70 | 26.53 | 26.66 | 22,293 | -0.16(-0.60%) |
Aug 02, 2013 | 26.62 | 26.82 | 26.57 | 26.82 | 15,653 | +0.14(+0.52%) |
Aug 01, 2013 | 26.43 | 26.68 | 26.43 | 26.68 | 12,636 | +0.25(+0.95%) |
Jul 31, 2013 | 26.26 | 26.67 | 26.23 | 26.43 | 17,383 | -0.29(-1.09%) |
Jul 30, 2013 | 26.57 | 26.72 | 26.46 | 26.72 | 17,160 | +0.82(+3.17%) |
Jul 29, 2013 | 25.79 | 25.90 | 25.64 | 25.90 | 15,581 | -0.27(-1.03%) |
Jul 26, 2013 | 26.07 | 26.23 | 26.07 | 26.17 | 191,416 | +0.13(+0.50%) |
Jul 25, 2013 | 25.97 | 26.11 | 25.87 | 26.04 | 288,487 | -0.01(-0.04%) |
Jul 24, 2013 | 25.91 | 26.07 | 25.85 | 26.05 | 57,822 | +0.11(+0.42%) |
Jul 23, 2013 | 25.88 | 26.00 | 25.79 | 25.94 | 21,011 | -0.14(-0.54%) |
Jul 22, 2013 | 26.15 | 26.15 | 25.93 | 26.08 | 33,689 | +0.09(+0.35%) |
Jul 19, 2013 | 25.62 | 26.01 | 25.61 | 25.99 | 15,276 | +0.24(+0.93%) |
Jul 18, 2013 | 25.47 | 25.78 | 25.47 | 25.75 | 31,983 | +0.16(+0.64%) |
Jul 17, 2013 | 25.74 | 25.74 | 25.51 | 25.59 | 21,208 | -0.04(-0.18%) |
Jul 16, 2013 | 25.45 | 25.64 | 25.40 | 25.63 | 21,325 | +0.05(+0.20%) |
Jul 15, 2013 | 25.46 | 25.59 | 25.36 | 25.58 | 14,996 | +0.13(+0.51%) |
Jul 12, 2013 | 25.42 | 25.48 | 25.32 | 25.45 | 43,430 | -0.25(-0.97%) |
Jul 11, 2013 | 25.51 | 25.70 | 25.41 | 25.70 | 14,418 | +0.73(+2.92%) |
Jul 10, 2013 | 24.63 | 24.97 | 24.55 | 24.97 | 22,144 | +0.19(+0.77%) |
Jul 09, 2013 | 24.91 | 24.83 | 24.64 | 24.78 | 61,767 | +0.16(+0.65%) |
Jul 08, 2013 | 24.52 | 24.66 | 24.52 | 24.62 | 25,728 | +0.44(+1.82%) |
Jul 05, 2013 | 24.31 | 24.46 | 24.11 | 24.18 | 36,381 | -0.41(-1.67%) |
Jul 03, 2013 | 24.42 | 24.69 | 24.34 | 24.59 | 33,146 | +0.19(+0.78%) |
Jul 02, 2013 | 24.45 | 24.64 | 24.29 | 24.40 | 33,160 | -0.36(-1.45%) |
Jul 01, 2013 | 24.65 | 24.85 | 24.65 | 24.76 | 41,556 | +0.01(+0.04%) |
Jun 28, 2013 | 24.75 | 24.81 | 24.64 | 24.75 | 30,200 | +0.03(+0.12%) |
Jun 27, 2013 | 24.43 | 24.73 | 24.43 | 24.72 | 32,526 | +0.32(+1.31%) |
Jun 26, 2013 | 24.34 | 24.49 | 24.27 | 24.40 | 33,387 | +0.14(+0.58%) |
Jun 25, 2013 | 24.21 | 24.34 | 24.05 | 24.26 | 54,278 | +0.06(+0.25%) |
Jun 24, 2013 | 23.96 | 24.24 | 23.96 | 24.20 | 41,106 | -0.31(-1.26%) |
Jun 21, 2013 | 24.59 | 24.64 | 24.30 | 24.51 | 48,216 | -0.13(-0.53%) |
Jun 20, 2013 | 25.07 | 25.07 | 24.43 | 24.64 | 28,484 | -0.88(-3.45%) |
Jun 19, 2013 | 26.00 | 26.06 | 25.52 | 25.52 | 12,261 | -0.60(-2.30%) |
Jun 18, 2013 | 25.97 | 26.12 | 25.94 | 26.12 | 21,093 | +0.21(+0.81%) |
Jun 17, 2013 | 26.00 | 26.00 | 25.76 | 25.91 | 19,872 | +0.45(+1.77%) |
Jun 14, 2013 | 25.67 | 25.72 | 25.40 | 25.46 | 18,020 | -0.57(-2.19%) |
Jun 13, 2013 | 25.65 | 26.04 | 25.60 | 26.03 | 22,894 | +0.29(+1.13%) |
Jun 12, 2013 | 25.91 | 25.97 | 25.64 | 25.74 | 28,985 | +0.09(+0.35%) |
Jun 11, 2013 | 25.48 | 25.72 | 25.47 | 25.65 | 40,711 | -0.18(-0.70%) |
Jun 10, 2013 | 25.68 | 25.85 | 25.63 | 25.83 | 39,367 | +0.16(+0.62%) |
Jun 07, 2013 | 25.54 | 25.73 | 25.38 | 25.67 | 47,173 | +0.14(+0.55%) |
Jun 06, 2013 | 25.48 | 25.63 | 25.31 | 25.53 | 44,006 | +0.14(+0.53%) |
Jun 05, 2013 | 25.49 | 25.53 | 25.35 | 25.39 | 28,703 | -0.23(-0.88%) |
Jun 04, 2013 | 25.72 | 25.72 | 25.47 | 25.62 | 41,160 | -0.40(-1.54%) |
Jun 03, 2013 | 25.71 | 26.02 | 25.65 | 26.02 | 45,558 | +0.44(+1.72%) |
May 31, 2013 | 25.70 | 25.78 | 25.55 | 25.58 | 26,380 | -0.03(-0.12%) |
May 30, 2013 | 25.55 | 25.69 | 25.44 | 25.61 | 22,188 | +0.49(+1.95%) |
May 29, 2013 | 25.09 | 25.18 | 24.98 | 25.12 | 19,267 | -0.10(-0.40%) |
May 28, 2013 | 25.46 | 25.46 | 25.15 | 25.22 | 23,210 | -0.01(-0.04%) |
May 24, 2013 | 25.31 | 25.31 | 25.00 | 25.23 | 24,901 | +0.24(+0.96%) |
May 23, 2013 | 24.80 | 24.99 | 24.65 | 24.99 | 35,474 | +0.15(+0.61%) |
May 22, 2013 | 25.01 | 25.22 | 24.69 | 24.84 | 37,453 | -0.35(-1.40%) |
May 21, 2013 | 24.99 | 25.20 | 24.81 | 25.19 | 25,903 | +0.07(+0.29%) |
May 20, 2013 | 24.90 | 25.13 | 24.87 | 25.12 | 23,953 | +0.19(+0.75%) |
May 17, 2013 | 24.91 | 25.05 | 24.73 | 24.93 | 35,404 | +0.13(+0.51%) |
May 16, 2013 | 24.50 | 24.89 | 24.50 | 24.80 | 48,844 | +0.10(+0.42%) |
May 15, 2013 | 24.31 | 24.70 | 24.31 | 24.70 | 40,121 | -0.38(-1.52%) |
May 13, 2013 | 24.58 | 25.08 | 24.58 | 25.08 | 27,540 | -0.37(-1.45%) |
May 10, 2013 | 25.30 | 25.47 | 25.13 | 25.45 | 32,253 | -0.09(-0.35%) |
May 09, 2013 | 25.53 | 25.57 | 25.30 | 25.54 | 28,731 | -0.24(-0.93%) |
May 08, 2013 | 25.59 | 25.79 | 25.50 | 25.78 | 20,297 | +0.18(+0.70%) |
May 07, 2013 | 25.82 | 25.82 | 25.48 | 25.60 | 18,367 | -0.02(-0.08%) |
May 06, 2013 | 25.62 | 25.67 | 25.39 | 25.62 | 32,020 | +0.08(+0.31%) |
May 03, 2013 | 25.57 | 25.57 | 25.41 | 25.54 | 21,691 | +0.47(+1.87%) |
May 02, 2013 | 24.95 | 25.09 | 24.84 | 25.07 | 25,683 | -0.04(-0.16%) |