Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.57 | 29.96 | 29.06 | 29.77 | 98,119 | +0.22(+0.74%) |
Apr 29, 2014 | 29.44 | 29.70 | 28.81 | 29.56 | 163,090 | +0.26(+0.89%) |
Apr 28, 2014 | 30.41 | 30.41 | 28.84 | 29.30 | 197,721 | -0.99(-3.28%) |
Apr 25, 2014 | 29.07 | 31.36 | 28.68 | 30.29 | 253,655 | +0.32(+1.08%) |
Apr 24, 2014 | 30.61 | 30.74 | 29.70 | 29.97 | 91,724 | -0.43(-1.41%) |
Apr 23, 2014 | 30.59 | 31.18 | 30.34 | 30.39 | 109,452 | -0.18(-0.60%) |
Apr 22, 2014 | 30.28 | 30.86 | 29.94 | 30.58 | 93,531 | +0.34(+1.12%) |
Apr 21, 2014 | 29.72 | 30.27 | 29.55 | 30.24 | 101,336 | +0.55(+1.85%) |
Apr 17, 2014 | 29.37 | 29.69 | 29.69 | 29.69 | 68,952 | +0.31(+1.07%) |
Apr 16, 2014 | 29.43 | 29.56 | 29.11 | 29.37 | 148,110 | +0.10(+0.36%) |
Apr 15, 2014 | 29.64 | 29.91 | 28.68 | 29.27 | 177,297 | -0.36(-1.21%) |
Apr 14, 2014 | 30.46 | 30.87 | 29.29 | 29.63 | 212,218 | -0.46(-1.54%) |
Apr 11, 2014 | 29.91 | 30.63 | 29.91 | 30.09 | 214,403 | +0.10(+0.32%) |
Apr 10, 2014 | 30.79 | 31.11 | 29.74 | 29.99 | 173,171 | -0.74(-2.41%) |
Apr 09, 2014 | 30.23 | 30.76 | 30.04 | 30.73 | 71,438 | +0.69(+2.29%) |
Apr 08, 2014 | 30.28 | 30.63 | 29.95 | 30.04 | 116,416 | -0.25(-0.83%) |
Apr 07, 2014 | 31.18 | 31.20 | 30.09 | 30.30 | 104,506 | -0.91(-2.91%) |
Apr 04, 2014 | 32.00 | 32.09 | 31.08 | 31.20 | 154,194 | -0.48(-1.51%) |
Apr 03, 2014 | 31.96 | 32.25 | 31.57 | 31.68 | 103,930 | -0.27(-0.85%) |
Apr 02, 2014 | 31.80 | 32.16 | 31.51 | 31.95 | 101,023 | +0.29(+0.91%) |
Apr 01, 2014 | 31.25 | 31.69 | 31.18 | 31.67 | 151,672 | +0.55(+1.76%) |
Mar 31, 2014 | 30.38 | 31.41 | 30.18 | 31.12 | 337,220 | +0.99(+3.30%) |
Mar 28, 2014 | 29.77 | 30.53 | 29.77 | 30.12 | 262,346 | +0.50(+1.68%) |
Mar 27, 2014 | 29.62 | 29.66 | 29.04 | 29.63 | 438,080 | +0.09(+0.30%) |
Mar 26, 2014 | 30.63 | 30.76 | 29.42 | 29.54 | 153,295 | -0.76(-2.50%) |
Mar 25, 2014 | 30.53 | 30.79 | 29.76 | 30.30 | 258,049 | -0.17(-0.54%) |
Mar 24, 2014 | 30.68 | 30.72 | 29.90 | 30.46 | 185,981 | -0.13(-0.43%) |
Mar 21, 2014 | 30.95 | 31.10 | 30.39 | 30.59 | 157,511 | -0.17(-0.57%) |
Mar 20, 2014 | 30.81 | 30.98 | 30.56 | 30.77 | 69,475 | -0.08(-0.25%) |
Mar 19, 2014 | 31.00 | 31.06 | 30.61 | 30.85 | 82,725 | -0.10(-0.31%) |
Mar 18, 2014 | 31.04 | 31.05 | 30.72 | 30.94 | 143,302 | -0.01(-0.03%) |
Mar 17, 2014 | 30.87 | 31.17 | 30.84 | 30.95 | 77,307 | +0.37(+1.23%) |
Mar 14, 2014 | 30.51 | 30.79 | 29.93 | 30.58 | 218,704 | +0.02(+0.06%) |
Mar 13, 2014 | 31.18 | 31.18 | 30.18 | 30.56 | 319,642 | -0.41(-1.32%) |
Mar 12, 2014 | 31.05 | 31.29 | 30.74 | 30.97 | 252,922 | -0.16(-0.50%) |
Mar 11, 2014 | 32.81 | 34.42 | 30.70 | 31.12 | 491,982 | -0.04(-0.14%) |
Mar 10, 2014 | 31.82 | 31.99 | 31.01 | 31.17 | 149,612 | -0.64(-2.02%) |
Mar 07, 2014 | 32.08 | 32.43 | 31.54 | 31.81 | 171,621 | +0.03(+0.08%) |
Mar 06, 2014 | 31.82 | 32.54 | 31.32 | 31.78 | 128,482 | +0.15(+0.47%) |
Mar 05, 2014 | 31.52 | 32.16 | 31.02 | 31.64 | 533,935 | +0.14(+0.44%) |
Mar 04, 2014 | 30.99 | 32.10 | 30.22 | 31.50 | 197,437 | +0.99(+3.25%) |
Mar 03, 2014 | 30.45 | 30.76 | 29.84 | 30.51 | 100,912 | -0.26(-0.85%) |
Feb 28, 2014 | 31.12 | 31.56 | 30.60 | 30.77 | 212,767 | -0.25(-0.81%) |
Feb 27, 2014 | 30.97 | 31.22 | 30.79 | 31.02 | 107,507 | +0.04(+0.14%) |
Feb 26, 2014 | 30.73 | 31.45 | 30.62 | 30.98 | 152,684 | +0.34(+1.11%) |
Feb 25, 2014 | 30.80 | 30.85 | 30.19 | 30.64 | 160,306 | -0.23(-0.73%) |
Feb 24, 2014 | 30.22 | 30.96 | 30.22 | 30.86 | 206,662 | +0.64(+2.13%) |
Feb 21, 2014 | 31.12 | 31.21 | 29.96 | 30.22 | 217,106 | -0.80(-2.58%) |
Feb 20, 2014 | 29.63 | 31.25 | 29.63 | 31.02 | 208,075 | +1.51(+5.13%) |
Feb 19, 2014 | 29.52 | 30.10 | 29.03 | 29.51 | 212,753 | -0.15(-0.50%) |
Feb 18, 2014 | 29.72 | 29.73 | 29.13 | 29.66 | 144,166 | +0.10(+0.35%) |
Feb 14, 2014 | 29.49 | 29.55 | 29.55 | 29.55 | 115,286 | +0.07(+0.24%) |
Feb 13, 2014 | 28.59 | 29.90 | 28.45 | 29.48 | 151,025 | +0.62(+2.14%) |
Feb 12, 2014 | 28.91 | 29.20 | 28.73 | 28.86 | 156,621 | -0.03(-0.12%) |
Feb 11, 2014 | 28.78 | 29.07 | 28.10 | 28.90 | 280,592 | +0.12(+0.42%) |
Feb 10, 2014 | 28.53 | 28.87 | 28.18 | 28.78 | 105,842 | +0.18(+0.64%) |
Feb 07, 2014 | 28.73 | 29.58 | 28.21 | 28.59 | 116,417 | -0.07(-0.24%) |
Feb 06, 2014 | 28.13 | 28.99 | 27.96 | 28.66 | 196,089 | +0.55(+1.95%) |
Feb 05, 2014 | 27.20 | 28.29 | 26.95 | 28.12 | 368,122 | +0.80(+2.93%) |
Feb 04, 2014 | 27.12 | 27.63 | 26.80 | 27.32 | 151,793 | +0.35(+1.29%) |
Feb 03, 2014 | 27.26 | 27.51 | 26.53 | 26.97 | 242,638 | -0.29(-1.05%) |
Jan 31, 2014 | 27.06 | 27.92 | 26.81 | 27.26 | 139,305 | -0.39(-1.41%) |
Jan 30, 2014 | 27.89 | 28.22 | 27.48 | 27.65 | 115,340 | +0.14(+0.51%) |
Jan 29, 2014 | 27.59 | 28.31 | 27.14 | 27.51 | 128,807 | -0.42(-1.49%) |
Jan 28, 2014 | 27.58 | 28.33 | 27.42 | 27.93 | 160,516 | +0.34(+1.23%) |
Jan 27, 2014 | 28.00 | 28.77 | 27.55 | 27.59 | 138,258 | -0.29(-1.03%) |
Jan 24, 2014 | 28.85 | 29.06 | 27.19 | 27.87 | 228,690 | -1.23(-4.21%) |
Jan 23, 2014 | 28.94 | 29.20 | 28.62 | 29.10 | 198,185 | -0.01(-0.03%) |
Jan 22, 2014 | 29.28 | 29.28 | 28.80 | 29.11 | 73,048 | -0.17(-0.59%) |
Jan 21, 2014 | 29.39 | 29.39 | 28.88 | 29.28 | 66,026 | +0.17(+0.60%) |
Jan 17, 2014 | 29.43 | 29.11 | 29.11 | 29.11 | 95,381 | -0.46(-1.56%) |
Jan 16, 2014 | 29.44 | 30.26 | 29.06 | 29.57 | 298,631 | +0.09(+0.30%) |
Jan 15, 2014 | 29.48 | 29.64 | 29.24 | 29.48 | 78,755 | +0.00(+0.00%) |
Jan 14, 2014 | 28.76 | 29.74 | 28.53 | 29.48 | 305,064 | +0.75(+2.60%) |
Jan 13, 2014 | 30.25 | 30.25 | 28.42 | 28.73 | 146,162 | -1.56(-5.16%) |
Jan 10, 2014 | 29.72 | 30.52 | 29.27 | 30.30 | 200,911 | +0.37(+1.22%) |
Jan 09, 2014 | 29.72 | 30.14 | 29.08 | 29.93 | 160,134 | +0.21(+0.70%) |
Jan 08, 2014 | 30.37 | 31.05 | 29.46 | 29.72 | 273,311 | -0.64(-2.12%) |
Jan 07, 2014 | 29.42 | 30.43 | 29.16 | 30.37 | 346,832 | +1.10(+3.74%) |
Jan 06, 2014 | 29.08 | 29.53 | 28.78 | 29.27 | 208,107 | +0.25(+0.87%) |
Jan 03, 2014 | 28.83 | 29.27 | 28.71 | 29.02 | 193,198 | +0.21(+0.72%) |
Jan 02, 2014 | 29.52 | 29.69 | 28.69 | 28.81 | 146,704 | -0.93(-3.13%) |
Dec 31, 2013 | 29.96 | 29.74 | 29.74 | 29.74 | 115,286 | -0.06(-0.20%) |
Dec 30, 2013 | 29.52 | 29.99 | 29.41 | 29.80 | 200,567 | +0.35(+1.18%) |
Dec 27, 2013 | 29.28 | 29.47 | 28.85 | 29.46 | 93,872 | +0.30(+1.04%) |
Dec 26, 2013 | 29.45 | 29.78 | 29.03 | 29.15 | 74,890 | -0.15(-0.50%) |
Dec 24, 2013 | 29.26 | 29.66 | 28.54 | 29.30 | 48,076 | +0.10(+0.36%) |
Dec 23, 2013 | 29.20 | 29.46 | 28.97 | 29.19 | 74,838 | +0.23(+0.78%) |
Dec 20, 2013 | 28.31 | 29.18 | 28.13 | 28.97 | 300,561 | +0.80(+2.84%) |
Dec 19, 2013 | 28.46 | 28.70 | 28.06 | 28.17 | 89,957 | -0.23(-0.80%) |
Dec 18, 2013 | 28.15 | 28.49 | 27.79 | 28.39 | 137,259 | +0.30(+1.08%) |
Dec 17, 2013 | 28.01 | 28.77 | 27.66 | 28.09 | 216,696 | +0.12(+0.44%) |
Dec 16, 2013 | 27.27 | 28.04 | 27.10 | 27.97 | 140,395 | +0.85(+3.14%) |
Dec 13, 2013 | 26.84 | 27.21 | 26.47 | 27.12 | 97,538 | +0.41(+1.52%) |
Dec 12, 2013 | 26.67 | 27.06 | 26.58 | 26.71 | 141,213 | +0.07(+0.26%) |
Dec 11, 2013 | 27.28 | 27.28 | 26.54 | 26.64 | 71,009 | -0.51(-1.88%) |
Dec 10, 2013 | 27.52 | 27.54 | 26.81 | 27.15 | 171,706 | -0.41(-1.48%) |
Dec 09, 2013 | 27.10 | 27.70 | 26.74 | 27.56 | 390,438 | +0.57(+2.12%) |
Dec 06, 2013 | 25.51 | 27.26 | 25.25 | 26.99 | 0 | +1.76(+6.97%) |
Dec 05, 2013 | 25.15 | 25.42 | 25.07 | 25.23 | 0 | +0.10(+0.41%) |
Dec 04, 2013 | 25.12 | 25.43 | 24.93 | 25.12 | 0 | -0.05(-0.21%) |
Dec 03, 2013 | 25.38 | 25.50 | 25.00 | 25.18 | 0 | -0.33(-1.29%) |
Dec 02, 2013 | 26.28 | 26.28 | 25.37 | 25.51 | 178,406 | -0.81(-3.09%) |
Nov 29, 2013 | 26.16 | 26.40 | 25.78 | 26.32 | 0 | +0.36(+1.40%) |
Nov 27, 2013 | 25.87 | 26.09 | 25.56 | 25.96 | 0 | +0.17(+0.67%) |
Nov 26, 2013 | 25.82 | 25.94 | 25.62 | 25.78 | 0 | -0.05(-0.20%) |
Nov 25, 2013 | 25.92 | 26.06 | 25.65 | 25.84 | 131,422 | +0.04(+0.17%) |
Nov 22, 2013 | 25.90 | 25.90 | 25.55 | 25.79 | 0 | -0.03(-0.10%) |
Nov 21, 2013 | 25.72 | 26.09 | 25.43 | 25.82 | 132,813 | +0.26(+1.02%) |
Nov 20, 2013 | 25.71 | 25.71 | 25.39 | 25.56 | 0 | +0.01(+0.03%) |
Nov 19, 2013 | 26.55 | 26.58 | 25.04 | 25.55 | 212,586 | -1.06(-3.97%) |
Nov 18, 2013 | 26.64 | 26.94 | 26.54 | 26.61 | 0 | +0.16(+0.59%) |
Nov 15, 2013 | 26.54 | 26.74 | 26.38 | 26.45 | 0 | -0.12(-0.46%) |
Nov 14, 2013 | 26.48 | 26.61 | 26.28 | 26.57 | 61,475 | -0.20(-0.74%) |
Nov 12, 2013 | 26.70 | 26.84 | 26.38 | 26.77 | 0 | +0.03(+0.13%) |
Nov 11, 2013 | 26.77 | 26.86 | 26.61 | 26.74 | 0 | -0.11(-0.42%) |
Nov 08, 2013 | 26.37 | 26.86 | 26.37 | 26.85 | 0 | +0.47(+1.77%) |
Nov 07, 2013 | 26.82 | 26.82 | 26.09 | 26.38 | 98,852 | -0.27(-1.01%) |
Nov 06, 2013 | 26.94 | 26.94 | 26.31 | 26.65 | 31,903 | -0.14(-0.52%) |
Nov 05, 2013 | 26.77 | 26.97 | 26.60 | 26.79 | 0 | -0.06(-0.23%) |
Nov 04, 2013 | 26.67 | 27.03 | 26.40 | 26.85 | 72,677 | +0.30(+1.14%) |
Nov 01, 2013 | 26.35 | 26.68 | 25.96 | 26.55 | 0 | +0.23(+0.89%) |
Oct 31, 2013 | 26.66 | 26.84 | 26.21 | 26.31 | 0 | -0.36(-1.36%) |
Oct 30, 2013 | 26.56 | 26.98 | 26.43 | 26.68 | 126,945 | +0.21(+0.79%) |
Oct 29, 2013 | 27.51 | 28.38 | 26.35 | 26.47 | 0 | -0.27(-1.00%) |
Oct 28, 2013 | 25.85 | 26.90 | 25.78 | 26.74 | 0 | +0.96(+3.73%) |
Oct 25, 2013 | 25.64 | 25.84 | 25.19 | 25.77 | 0 | +0.39(+1.54%) |
Oct 24, 2013 | 24.52 | 25.60 | 24.24 | 25.38 | 278,679 | +1.27(+5.28%) |
Oct 23, 2013 | 24.50 | 24.99 | 24.01 | 24.11 | 0 | -0.45(-1.83%) |
Oct 22, 2013 | 24.73 | 25.05 | 24.38 | 24.56 | 251,734 | -0.06(-0.25%) |
Oct 21, 2013 | 24.21 | 24.73 | 24.21 | 24.62 | 138,634 | +0.42(+1.72%) |
Oct 18, 2013 | 24.15 | 24.56 | 23.85 | 24.21 | 163,941 | +0.29(+1.23%) |
Oct 17, 2013 | 23.81 | 24.08 | 23.55 | 23.91 | 63,914 | +0.03(+0.14%) |
Oct 16, 2013 | 23.81 | 24.08 | 23.59 | 23.88 | 68,472 | +0.31(+1.32%) |
Oct 15, 2013 | 23.69 | 24.02 | 23.50 | 23.57 | 217,159 | -0.13(-0.55%) |
Oct 14, 2013 | 23.37 | 23.90 | 23.24 | 23.70 | 62,588 | +0.21(+0.89%) |
Oct 11, 2013 | 22.95 | 23.56 | 22.95 | 23.49 | 0 | +0.40(+1.73%) |
Oct 10, 2013 | 22.68 | 23.12 | 22.58 | 23.09 | 132,511 | +0.77(+3.46%) |
Oct 09, 2013 | 22.71 | 22.81 | 22.27 | 22.32 | 246,143 | -0.36(-1.57%) |
Oct 08, 2013 | 23.06 | 23.24 | 22.66 | 22.67 | 59,996 | -0.32(-1.39%) |
Oct 07, 2013 | 23.41 | 23.53 | 22.86 | 22.99 | 0 | -0.66(-2.78%) |
Oct 04, 2013 | 23.56 | 23.76 | 23.37 | 23.65 | 0 | +0.03(+0.15%) |
Oct 03, 2013 | 23.74 | 23.88 | 23.01 | 23.62 | 0 | -0.11(-0.47%) |
Oct 02, 2013 | 23.40 | 23.95 | 23.36 | 23.73 | 89,762 | +0.09(+0.37%) |
Oct 01, 2013 | 23.37 | 23.74 | 23.27 | 23.64 | 271,396 | +0.23(+0.96%) |
Sep 27, 2013 | 23.50 | 23.80 | 23.34 | 23.42 | 0 | -0.30(-1.28%) |
Sep 26, 2013 | 23.55 | 23.85 | 23.45 | 23.72 | 41,072 | +0.18(+0.77%) |
Sep 25, 2013 | 23.83 | 24.02 | 23.50 | 23.54 | 73,455 | -0.19(-0.80%) |
Sep 24, 2013 | 23.61 | 23.95 | 23.44 | 23.73 | 76,748 | +0.23(+0.96%) |
Sep 23, 2013 | 23.43 | 23.58 | 23.18 | 23.50 | 60,237 | +0.03(+0.15%) |
Sep 20, 2013 | 23.41 | 23.79 | 23.36 | 23.47 | 0 | +0.06(+0.26%) |
Sep 19, 2013 | 23.59 | 23.85 | 23.18 | 23.41 | 44,535 | -0.17(-0.73%) |
Sep 18, 2013 | 23.47 | 23.81 | 23.18 | 23.58 | 0 | +0.18(+0.78%) |
Sep 17, 2013 | 23.19 | 23.50 | 23.18 | 23.40 | 0 | +0.22(+0.93%) |
Sep 16, 2013 | 23.44 | 23.56 | 23.18 | 23.18 | 0 | +0.05(+0.22%) |
Sep 13, 2013 | 22.80 | 23.13 | 22.57 | 23.13 | 0 | +0.45(+1.98%) |
Sep 12, 2013 | 23.30 | 23.48 | 22.62 | 22.68 | 0 | -0.41(-1.76%) |
Sep 11, 2013 | 22.95 | 23.36 | 22.95 | 23.09 | 0 | +0.09(+0.38%) |
Sep 10, 2013 | 23.01 | 23.23 | 22.50 | 23.00 | 108,486 | +0.18(+0.79%) |
Sep 09, 2013 | 22.43 | 22.93 | 22.29 | 22.82 | 0 | +0.42(+1.89%) |
Sep 06, 2013 | 22.36 | 22.73 | 21.69 | 22.40 | 0 | +0.20(+0.89%) |
Sep 05, 2013 | 22.19 | 22.42 | 22.17 | 22.20 | 0 | +0.14(+0.63%) |
Sep 04, 2013 | 21.70 | 22.31 | 21.70 | 22.06 | 0 | +0.34(+1.55%) |
Sep 03, 2013 | 21.77 | 22.05 | 21.29 | 21.73 | 0 | +0.28(+1.29%) |
Aug 30, 2013 | 21.49 | 21.60 | 21.32 | 21.45 | 0 | -0.13(-0.60%) |
Aug 29, 2013 | 21.31 | 21.80 | 21.23 | 21.58 | 46,268 | +0.20(+0.93%) |
Aug 28, 2013 | 21.33 | 21.53 | 21.22 | 21.38 | 0 | +0.02(+0.08%) |
Aug 27, 2013 | 21.29 | 21.63 | 21.29 | 21.36 | 163,172 | -0.26(-1.20%) |
Aug 26, 2013 | 21.82 | 21.97 | 21.40 | 21.62 | 0 | -0.20(-0.91%) |
Aug 23, 2013 | 21.73 | 22.09 | 21.47 | 21.82 | 0 | +0.14(+0.64%) |
Aug 22, 2013 | 21.58 | 21.85 | 21.22 | 21.68 | 195,414 | +0.24(+1.13%) |
Aug 21, 2013 | 21.44 | 21.65 | 21.42 | 21.44 | 0 | -0.09(-0.40%) |
Aug 20, 2013 | 21.30 | 21.59 | 21.28 | 21.53 | 433,581 | +0.30(+1.42%) |
Aug 19, 2013 | 21.34 | 21.59 | 21.18 | 21.22 | 241,981 | -0.18(-0.85%) |
Aug 16, 2013 | 21.28 | 21.56 | 21.20 | 21.41 | 0 | +0.01(+0.04%) |
Aug 15, 2013 | 21.47 | 21.69 | 21.29 | 21.40 | 132,685 | -0.41(-1.90%) |
Aug 14, 2013 | 21.73 | 21.96 | 21.58 | 21.81 | 122,576 | +0.26(+1.20%) |
Aug 13, 2013 | 21.75 | 21.89 | 21.41 | 21.55 | 168,807 | -0.24(-1.11%) |
Aug 12, 2013 | 21.05 | 21.85 | 21.00 | 21.79 | 158,587 | +0.49(+2.31%) |
Aug 09, 2013 | 21.11 | 21.50 | 21.11 | 21.30 | 120,082 | +0.19(+0.90%) |
Aug 08, 2013 | 21.42 | 21.57 | 21.10 | 21.11 | 175,468 | -0.14(-0.65%) |
Aug 07, 2013 | 21.58 | 21.58 | 21.11 | 21.25 | 98,245 | -0.54(-2.50%) |
Aug 06, 2013 | 21.72 | 21.81 | 21.46 | 21.79 | 81,637 | -0.07(-0.32%) |
Aug 05, 2013 | 21.55 | 22.02 | 21.46 | 21.86 | 129,055 | +0.21(+0.96%) |
Aug 02, 2013 | 21.83 | 22.02 | 21.60 | 21.66 | 156,882 | -0.35(-1.61%) |
Aug 01, 2013 | 21.72 | 22.36 | 21.71 | 22.01 | 686,230 | +0.48(+2.25%) |
Jul 31, 2013 | 21.97 | 22.02 | 21.48 | 21.53 | 0 | -0.39(-1.77%) |
Jul 30, 2013 | 21.91 | 22.07 | 21.78 | 21.91 | 0 | -0.05(-0.24%) |
Jul 29, 2013 | 21.97 | 22.15 | 21.81 | 21.97 | 0 | -0.03(-0.16%) |
Jul 26, 2013 | 25.09 | 25.09 | 20.98 | 22.00 | 0 | -3.89(-15.03%) |
Jul 25, 2013 | 25.52 | 25.96 | 25.38 | 25.89 | 0 | +0.29(+1.15%) |
Jul 24, 2013 | 26.11 | 26.31 | 25.52 | 25.60 | 0 | -0.43(-1.66%) |
Jul 23, 2013 | 26.27 | 26.27 | 25.87 | 26.03 | 0 | -0.06(-0.23%) |
Jul 22, 2013 | 26.15 | 26.36 | 25.98 | 26.09 | 0 | -0.20(-0.76%) |
Jul 19, 2013 | 26.14 | 26.62 | 25.98 | 26.29 | 0 | +0.15(+0.56%) |
Jul 18, 2013 | 25.91 | 26.42 | 25.91 | 26.14 | 0 | +0.30(+1.17%) |
Jul 17, 2013 | 26.21 | 26.33 | 25.67 | 25.84 | 73,805 | -0.21(-0.80%) |
Jul 16, 2013 | 26.00 | 26.24 | 25.66 | 26.05 | 0 | +0.03(+0.13%) |
Jul 15, 2013 | 25.93 | 26.36 | 25.75 | 26.01 | 0 | +0.18(+0.70%) |
Jul 12, 2013 | 26.41 | 26.41 | 25.83 | 25.83 | 0 | -0.70(-2.63%) |
Jul 11, 2013 | 26.27 | 27.05 | 26.19 | 26.53 | 0 | +0.60(+2.33%) |
Jul 10, 2013 | 25.85 | 26.15 | 25.62 | 25.93 | 0 | +0.09(+0.34%) |
Jul 09, 2013 | 25.67 | 26.27 | 25.48 | 25.84 | 0 | +0.33(+1.28%) |
Jul 08, 2013 | 25.46 | 25.65 | 25.06 | 25.51 | 0 | +0.08(+0.31%) |
Jul 05, 2013 | 25.07 | 25.45 | 24.90 | 25.44 | 0 | +0.79(+3.22%) |
Jul 03, 2013 | 24.55 | 24.70 | 24.12 | 24.64 | 0 | +0.03(+0.11%) |
Jul 02, 2013 | 24.39 | 24.92 | 24.12 | 24.62 | 0 | +0.28(+1.13%) |
Jul 01, 2013 | 23.84 | 24.56 | 23.66 | 24.34 | 0 | +0.71(+3.00%) |
Jun 28, 2013 | 23.61 | 24.12 | 23.49 | 23.63 | 636,474 | -0.11(-0.47%) |
Jun 27, 2013 | 23.30 | 23.78 | 23.08 | 23.74 | 0 | +0.67(+2.92%) |
Jun 26, 2013 | 23.42 | 23.43 | 22.98 | 23.07 | 0 | -0.10(-0.45%) |
Jun 25, 2013 | 23.35 | 23.80 | 22.99 | 23.18 | 0 | +0.16(+0.68%) |
Jun 24, 2013 | 22.86 | 23.56 | 22.85 | 23.02 | 0 | -0.16(-0.71%) |
Jun 21, 2013 | 22.49 | 23.24 | 22.49 | 23.18 | 226,781 | +0.77(+3.43%) |
Jun 20, 2013 | 22.65 | 22.90 | 22.24 | 22.42 | 0 | -0.66(-2.84%) |
Jun 19, 2013 | 23.43 | 23.47 | 22.99 | 23.07 | 0 | -0.42(-1.80%) |
Jun 18, 2013 | 23.61 | 23.68 | 23.30 | 23.49 | 0 | -0.11(-0.48%) |
Jun 17, 2013 | 23.29 | 23.62 | 23.05 | 23.61 | 0 | +0.49(+2.13%) |
Jun 14, 2013 | 23.68 | 24.03 | 23.01 | 23.11 | 0 | -0.65(-2.72%) |
Jun 13, 2013 | 22.94 | 23.89 | 22.75 | 23.76 | 81,165 | +0.78(+3.41%) |
Jun 12, 2013 | 23.17 | 23.38 | 22.98 | 22.98 | 102,817 | -0.02(-0.07%) |
Jun 11, 2013 | 23.20 | 23.33 | 22.69 | 23.00 | 79,186 | -0.09(-0.37%) |
Jun 10, 2013 | 23.25 | 23.40 | 22.97 | 23.08 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 23.50 | 23.50 | 23.06 | 23.08 | 0 | -0.18(-0.78%) |
Jun 06, 2013 | 22.82 | 23.43 | 22.70 | 23.26 | 186,081 | +0.34(+1.46%) |
Jun 05, 2013 | 23.12 | 23.23 | 22.50 | 22.93 | 0 | -0.28(-1.22%) |
Jun 04, 2013 | 24.23 | 24.66 | 22.94 | 23.21 | 0 | -1.05(-4.32%) |
Jun 03, 2013 | 24.94 | 25.39 | 24.00 | 24.26 | 396,261 | -0.52(-2.08%) |
May 31, 2013 | 25.07 | 25.37 | 24.76 | 24.78 | 187,356 | -0.58(-2.27%) |
May 30, 2013 | 25.45 | 25.59 | 25.11 | 25.35 | 52,687 | -0.01(-0.03%) |
May 29, 2013 | 25.72 | 25.81 | 25.20 | 25.36 | 97,399 | -0.52(-2.03%) |
May 28, 2013 | 25.16 | 25.89 | 25.16 | 25.89 | 176,284 | +1.17(+4.73%) |
May 24, 2013 | 24.90 | 24.96 | 24.54 | 24.72 | 0 | -0.31(-1.24%) |
May 23, 2013 | 24.60 | 25.07 | 24.60 | 25.03 | 0 | +0.26(+1.04%) |
May 22, 2013 | 24.59 | 24.99 | 24.51 | 24.77 | 0 | +0.14(+0.56%) |
May 21, 2013 | 25.09 | 25.29 | 24.49 | 24.63 | 0 | -0.52(-2.09%) |
May 20, 2013 | 24.77 | 25.22 | 24.77 | 25.16 | 0 | +0.32(+1.28%) |
May 17, 2013 | 24.06 | 24.94 | 23.90 | 24.84 | 0 | +0.95(+3.96%) |
May 16, 2013 | 24.40 | 24.66 | 23.80 | 23.89 | 105,854 | -0.59(-2.42%) |
May 15, 2013 | 24.38 | 24.59 | 24.16 | 24.48 | 0 | +0.75(+3.15%) |
May 13, 2013 | 23.80 | 24.00 | 23.56 | 23.74 | 0 | -0.05(-0.22%) |
May 10, 2013 | 23.66 | 23.84 | 23.65 | 23.79 | 0 | +0.20(+0.84%) |
May 09, 2013 | 23.42 | 23.81 | 23.19 | 23.59 | 0 | +0.07(+0.29%) |
May 08, 2013 | 23.38 | 23.56 | 23.28 | 23.52 | 0 | +0.13(+0.55%) |
May 07, 2013 | 23.32 | 23.74 | 23.14 | 23.39 | 0 | +0.18(+0.78%) |
May 06, 2013 | 23.08 | 23.42 | 22.97 | 23.21 | 0 | +0.07(+0.30%) |
May 03, 2013 | 23.14 | 23.35 | 22.76 | 23.14 | 0 | +0.39(+1.70%) |
May 02, 2013 | 22.50 | 23.07 | 22.45 | 22.76 | 0 | +0.32(+1.42%) |