Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 24.82 | 25.06 | 24.48 | 25.02 | 1,976,474 | +0.44(+1.78%) |
Mar 28, 2014 | 24.01 | 24.63 | 24.01 | 24.59 | 2,811,130 | +0.72(+3.02%) |
Mar 27, 2014 | 23.60 | 23.97 | 23.35 | 23.87 | 2,235,234 | +0.34(+1.45%) |
Mar 26, 2014 | 24.11 | 24.26 | 23.23 | 23.52 | 2,924,274 | -0.44(-1.82%) |
Mar 25, 2014 | 25.04 | 25.04 | 23.90 | 23.96 | 1,621,367 | -0.05(-0.20%) |
Mar 24, 2014 | 24.46 | 24.64 | 23.92 | 24.01 | 2,313,812 | -0.44(-1.79%) |
Mar 21, 2014 | 24.58 | 24.67 | 24.25 | 24.45 | 3,132,888 | -0.07(-0.27%) |
Mar 20, 2014 | 24.98 | 25.13 | 24.39 | 24.51 | 3,434,808 | -0.47(-1.90%) |
Mar 19, 2014 | 24.51 | 25.36 | 24.35 | 24.99 | 4,393,773 | +0.54(+2.21%) |
Mar 18, 2014 | 24.80 | 24.87 | 24.36 | 24.45 | 3,427,574 | -0.26(-1.04%) |
Mar 17, 2014 | 25.13 | 25.41 | 24.53 | 24.70 | 4,229,548 | -0.26(-1.03%) |
Mar 14, 2014 | 25.56 | 25.65 | 24.84 | 24.96 | 3,674,930 | -0.65(-2.52%) |
Mar 13, 2014 | 26.00 | 26.10 | 25.42 | 25.60 | 3,155,656 | -0.27(-1.03%) |
Mar 12, 2014 | 25.75 | 26.11 | 25.64 | 25.87 | 2,240,888 | -0.01(-0.04%) |
Mar 11, 2014 | 26.18 | 26.32 | 25.73 | 25.88 | 1,647,782 | -0.29(-1.12%) |
Mar 10, 2014 | 26.43 | 26.53 | 26.02 | 26.17 | 2,128,598 | -0.26(-0.97%) |
Mar 07, 2014 | 26.32 | 26.57 | 26.13 | 26.43 | 2,593,341 | +0.25(+0.94%) |
Mar 06, 2014 | 26.87 | 27.07 | 25.86 | 26.18 | 4,392,254 | -0.82(-3.02%) |
Mar 05, 2014 | 27.13 | 27.37 | 26.89 | 27.00 | 2,590,721 | -0.07(-0.25%) |
Mar 04, 2014 | 26.70 | 27.21 | 26.44 | 27.07 | 2,592,464 | +0.67(+2.55%) |
Mar 03, 2014 | 26.20 | 26.45 | 25.83 | 26.39 | 2,094,873 | -0.10(-0.36%) |
Feb 28, 2014 | 25.92 | 26.54 | 25.64 | 26.49 | 4,063,812 | +0.88(+3.45%) |
Feb 27, 2014 | 25.93 | 27.17 | 24.93 | 25.60 | 11,839,748 | -2.00(-7.26%) |
Feb 26, 2014 | 27.78 | 27.94 | 27.51 | 27.61 | 3,107,077 | +0.01(+0.03%) |
Feb 25, 2014 | 28.02 | 28.09 | 27.58 | 27.60 | 1,822,889 | -0.43(-1.53%) |
Feb 24, 2014 | 28.11 | 28.18 | 27.94 | 28.03 | 2,141,537 | -0.01(-0.03%) |
Feb 21, 2014 | 27.75 | 28.19 | 27.54 | 28.04 | 1,862,160 | +0.41(+1.48%) |
Feb 20, 2014 | 27.46 | 27.67 | 27.30 | 27.63 | 1,660,964 | +0.10(+0.38%) |
Feb 19, 2014 | 27.42 | 27.82 | 27.30 | 27.52 | 2,059,464 | +0.06(+0.21%) |
Feb 18, 2014 | 27.48 | 27.89 | 27.17 | 27.47 | 2,824,720 | +0.08(+0.28%) |
Feb 14, 2014 | 26.98 | 27.39 | 27.39 | 27.39 | 2,259,666 | +0.32(+1.19%) |
Feb 13, 2014 | 25.97 | 27.13 | 25.97 | 27.07 | 2,090,097 | +0.83(+3.15%) |
Feb 12, 2014 | 26.07 | 26.41 | 25.97 | 26.24 | 1,055,696 | +0.14(+0.55%) |
Feb 11, 2014 | 25.93 | 26.26 | 25.84 | 26.10 | 1,472,589 | +0.12(+0.48%) |
Feb 10, 2014 | 26.58 | 26.92 | 25.96 | 25.97 | 2,312,554 | -0.70(-2.63%) |
Feb 07, 2014 | 25.84 | 26.84 | 25.72 | 26.68 | 3,485,515 | +1.06(+4.15%) |
Feb 06, 2014 | 25.04 | 25.68 | 24.94 | 25.61 | 2,897,544 | +0.75(+3.02%) |
Feb 05, 2014 | 25.02 | 25.20 | 24.56 | 24.86 | 3,080,338 | -0.27(-1.06%) |
Feb 04, 2014 | 25.26 | 25.48 | 25.02 | 25.13 | 3,614,029 | -0.16(-0.64%) |
Feb 03, 2014 | 25.24 | 25.88 | 25.17 | 25.29 | 6,194,058 | -0.42(-1.63%) |
Jan 31, 2014 | 25.58 | 25.79 | 25.39 | 25.71 | 4,154,217 | -0.24(-0.91%) |
Jan 30, 2014 | 25.39 | 26.05 | 25.15 | 25.95 | 2,863,346 | +0.76(+3.02%) |
Jan 29, 2014 | 24.95 | 25.73 | 24.95 | 25.19 | 3,281,775 | -0.09(-0.38%) |
Jan 28, 2014 | 25.04 | 25.34 | 24.88 | 25.28 | 2,509,334 | +0.36(+1.45%) |
Jan 27, 2014 | 24.82 | 25.37 | 24.64 | 24.92 | 5,301,375 | +0.08(+0.31%) |
Jan 24, 2014 | 25.07 | 25.19 | 24.83 | 24.84 | 4,514,981 | -0.37(-1.47%) |
Jan 23, 2014 | 25.26 | 25.39 | 24.97 | 25.21 | 5,153,785 | -0.15(-0.60%) |
Jan 22, 2014 | 24.43 | 25.44 | 24.00 | 25.37 | 9,233,014 | +0.73(+2.97%) |
Jan 21, 2014 | 26.64 | 26.95 | 24.45 | 24.64 | 11,525,113 | -1.89(-7.12%) |
Jan 17, 2014 | 27.83 | 26.53 | 26.53 | 26.53 | 7,365,184 | -1.29(-4.64%) |
Jan 16, 2014 | 28.31 | 28.35 | 26.95 | 27.82 | 7,649,149 | -0.16(-0.58%) |
Jan 15, 2014 | 30.67 | 30.58 | 24.93 | 27.98 | 24,440,164 | -2.69(-8.76%) |
Jan 14, 2014 | 30.83 | 31.14 | 30.57 | 30.67 | 1,469,455 | +0.03(+0.09%) |
Jan 13, 2014 | 30.77 | 31.24 | 30.43 | 30.64 | 1,312,934 | -0.26(-0.83%) |
Jan 10, 2014 | 30.96 | 30.96 | 30.41 | 30.89 | 1,050,828 | +0.47(+1.53%) |
Jan 09, 2014 | 30.71 | 30.80 | 30.22 | 30.43 | 949,948 | -0.24(-0.77%) |
Jan 08, 2014 | 30.42 | 30.74 | 30.05 | 30.67 | 1,466,978 | +0.28(+0.94%) |
Jan 07, 2014 | 30.29 | 30.50 | 30.09 | 30.38 | 1,425,177 | +0.31(+1.04%) |
Jan 06, 2014 | 30.68 | 30.81 | 30.05 | 30.07 | 1,358,786 | -0.57(-1.86%) |
Jan 03, 2014 | 30.85 | 31.03 | 30.56 | 30.64 | 633,465 | -0.13(-0.43%) |
Jan 02, 2014 | 31.19 | 31.24 | 30.67 | 30.77 | 832,574 | -0.47(-1.52%) |
Dec 31, 2013 | 30.92 | 31.25 | 31.25 | 31.25 | 722,124 | +0.42(+1.36%) |
Dec 30, 2013 | 31.21 | 31.21 | 30.65 | 30.83 | 1,120,308 | -0.15(-0.49%) |
Dec 27, 2013 | 31.29 | 31.35 | 30.82 | 30.98 | 933,297 | -0.32(-1.03%) |
Dec 26, 2013 | 31.74 | 31.82 | 31.18 | 31.30 | 780,595 | -0.38(-1.20%) |
Dec 24, 2013 | 31.58 | 31.78 | 31.47 | 31.68 | 308,808 | +0.16(+0.51%) |
Dec 23, 2013 | 31.32 | 31.57 | 31.06 | 31.52 | 826,726 | +0.38(+1.22%) |
Dec 20, 2013 | 31.01 | 31.34 | 30.52 | 31.14 | 2,824,780 | +0.27(+0.86%) |
Dec 19, 2013 | 31.35 | 31.46 | 30.71 | 30.87 | 1,393,971 | -0.50(-1.60%) |
Dec 18, 2013 | 31.14 | 31.40 | 30.48 | 31.38 | 1,391,097 | +0.31(+1.01%) |
Dec 17, 2013 | 31.51 | 31.57 | 30.92 | 31.06 | 1,618,245 | -0.41(-1.31%) |
Dec 16, 2013 | 31.62 | 32.20 | 30.44 | 31.48 | 4,711,029 | -0.68(-2.11%) |
Dec 13, 2013 | 31.73 | 32.22 | 31.73 | 32.16 | 1,725,200 | +0.59(+1.87%) |
Dec 12, 2013 | 31.51 | 31.78 | 31.34 | 31.57 | 1,877,304 | -0.02(-0.06%) |
Dec 11, 2013 | 32.04 | 32.14 | 31.18 | 31.59 | 2,046,479 | -0.51(-1.60%) |
Dec 10, 2013 | 31.94 | 32.59 | 31.65 | 32.10 | 1,461,215 | +0.13(+0.42%) |
Dec 09, 2013 | 31.94 | 32.10 | 31.59 | 31.97 | 1,355,920 | +0.04(+0.12%) |
Dec 06, 2013 | 31.35 | 32.27 | 31.02 | 31.93 | 0 | +1.30(+4.25%) |
Dec 05, 2013 | 30.76 | 30.87 | 30.39 | 30.63 | 0 | -0.24(-0.77%) |
Dec 04, 2013 | 31.23 | 31.62 | 30.68 | 30.87 | 0 | -0.51(-1.63%) |
Dec 03, 2013 | 31.37 | 31.54 | 30.92 | 31.38 | 0 | -0.16(-0.51%) |
Dec 02, 2013 | 31.54 | 31.77 | 31.22 | 31.54 | 0 | +0.06(+0.18%) |
Nov 29, 2013 | 31.49 | 31.78 | 31.36 | 31.48 | 0 | -0.03(-0.09%) |
Nov 27, 2013 | 31.46 | 31.60 | 31.13 | 31.51 | 0 | +0.15(+0.48%) |
Nov 26, 2013 | 30.99 | 31.52 | 30.79 | 31.36 | 0 | +0.54(+1.76%) |
Nov 25, 2013 | 31.59 | 31.59 | 30.77 | 30.82 | 0 | -0.58(-1.85%) |
Nov 22, 2013 | 31.27 | 31.57 | 31.02 | 31.40 | 0 | +0.05(+0.15%) |
Nov 21, 2013 | 30.86 | 31.60 | 30.72 | 31.35 | 959,863 | +0.64(+2.07%) |
Nov 20, 2013 | 30.79 | 31.01 | 30.60 | 30.71 | 0 | -0.09(-0.31%) |
Nov 19, 2013 | 31.06 | 31.22 | 30.75 | 30.81 | 0 | -0.34(-1.10%) |
Nov 18, 2013 | 30.96 | 31.31 | 30.91 | 31.15 | 1,072,807 | +0.28(+0.89%) |
Nov 15, 2013 | 30.61 | 30.90 | 30.52 | 30.87 | 0 | +0.26(+0.84%) |
Nov 14, 2013 | 30.37 | 30.65 | 30.21 | 30.62 | 670,489 | +1.10(+3.73%) |
Nov 12, 2013 | 29.68 | 29.76 | 29.23 | 29.52 | 0 | -0.12(-0.42%) |
Nov 11, 2013 | 29.57 | 29.86 | 29.49 | 29.64 | 0 | +0.02(+0.07%) |
Nov 08, 2013 | 29.31 | 29.83 | 29.31 | 29.62 | 0 | +0.32(+1.10%) |
Nov 07, 2013 | 30.39 | 30.39 | 29.28 | 29.30 | 1,383,697 | -0.99(-3.26%) |
Nov 06, 2013 | 30.67 | 30.85 | 30.16 | 30.29 | 0 | -0.12(-0.41%) |
Nov 05, 2013 | 30.84 | 30.96 | 30.41 | 30.41 | 1,349,054 | -0.53(-1.72%) |
Nov 04, 2013 | 31.04 | 31.33 | 30.84 | 30.94 | 1,565,430 | +0.21(+0.68%) |
Nov 01, 2013 | 31.25 | 31.36 | 30.34 | 30.73 | 0 | -0.64(-2.03%) |
Oct 31, 2013 | 31.11 | 31.69 | 30.30 | 31.37 | 2,197,549 | +0.03(+0.09%) |
Oct 30, 2013 | 31.67 | 31.81 | 31.25 | 31.34 | 0 | -0.21(-0.66%) |
Oct 29, 2013 | 31.80 | 31.91 | 31.13 | 31.55 | 1,481,236 | -0.12(-0.39%) |
Oct 28, 2013 | 31.51 | 31.91 | 31.42 | 31.67 | 0 | +0.11(+0.36%) |
Oct 25, 2013 | 31.42 | 31.58 | 31.06 | 31.56 | 0 | +0.39(+1.25%) |
Oct 24, 2013 | 31.23 | 31.46 | 31.11 | 31.17 | 769,986 | -0.09(-0.27%) |
Oct 23, 2013 | 31.44 | 31.52 | 30.97 | 31.25 | 0 | -0.29(-0.93%) |
Oct 22, 2013 | 31.55 | 31.77 | 31.27 | 31.55 | 930,699 | +0.03(+0.09%) |
Oct 21, 2013 | 31.56 | 31.58 | 31.25 | 31.52 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 30.50 | 31.56 | 30.28 | 31.52 | 1,306,446 | +1.19(+3.91%) |
Oct 17, 2013 | 30.51 | 30.51 | 30.02 | 30.33 | 0 | -0.36(-1.18%) |
Oct 16, 2013 | 30.61 | 30.71 | 30.37 | 30.69 | 1,455,992 | +0.47(+1.54%) |
Oct 15, 2013 | 30.57 | 30.60 | 30.01 | 30.23 | 1,249,962 | -0.37(-1.21%) |
Oct 14, 2013 | 30.39 | 30.68 | 30.27 | 30.60 | 1,051,132 | -0.07(-0.22%) |
Oct 11, 2013 | 30.33 | 30.77 | 30.21 | 30.67 | 0 | +0.21(+0.69%) |
Oct 10, 2013 | 29.63 | 30.46 | 29.63 | 30.46 | 1,269,511 | +1.18(+4.02%) |
Oct 09, 2013 | 29.50 | 29.63 | 29.07 | 29.28 | 0 | -0.19(-0.64%) |
Oct 08, 2013 | 30.40 | 30.50 | 29.42 | 29.47 | 1,671,414 | -0.89(-2.94%) |
Oct 07, 2013 | 30.69 | 30.90 | 30.35 | 30.36 | 1,137,656 | -0.61(-1.96%) |
Oct 04, 2013 | 30.97 | 31.19 | 30.78 | 30.97 | 0 | +0.02(+0.06%) |
Oct 03, 2013 | 31.15 | 31.29 | 30.53 | 30.95 | 2,045,621 | -0.32(-1.03%) |
Oct 02, 2013 | 31.31 | 31.31 | 30.56 | 31.27 | 0 | -0.66(-2.08%) |
Oct 01, 2013 | 30.81 | 32.36 | 30.54 | 31.94 | 0 | +1.97(+6.56%) |
Sep 27, 2013 | 30.05 | 30.08 | 29.73 | 29.97 | 0 | -0.11(-0.38%) |
Sep 26, 2013 | 29.92 | 30.26 | 29.73 | 30.09 | 1,190,253 | +0.32(+1.08%) |
Sep 25, 2013 | 30.17 | 30.24 | 29.51 | 29.76 | 0 | -0.26(-0.85%) |
Sep 24, 2013 | 30.35 | 30.41 | 29.97 | 30.02 | 0 | -0.25(-0.82%) |
Sep 23, 2013 | 30.30 | 30.39 | 29.94 | 30.27 | 1,132,827 | -0.05(-0.16%) |
Sep 20, 2013 | 30.40 | 30.49 | 30.10 | 30.31 | 0 | -0.22(-0.72%) |
Sep 19, 2013 | 30.39 | 30.67 | 30.22 | 30.53 | 0 | +0.20(+0.66%) |
Sep 18, 2013 | 30.27 | 30.45 | 29.67 | 30.33 | 0 | +0.02(+0.06%) |
Sep 17, 2013 | 30.04 | 30.35 | 29.73 | 30.31 | 0 | +0.30(+1.01%) |
Sep 16, 2013 | 30.20 | 30.23 | 29.85 | 30.01 | 0 | +0.03(+0.10%) |
Sep 13, 2013 | 29.90 | 30.01 | 29.51 | 29.98 | 0 | +0.06(+0.19%) |
Sep 12, 2013 | 29.64 | 29.93 | 29.48 | 29.93 | 1,326,947 | +0.23(+0.77%) |
Sep 11, 2013 | 29.70 | 29.86 | 29.41 | 29.70 | 1,877,444 | -0.08(-0.25%) |
Sep 10, 2013 | 29.18 | 29.77 | 28.79 | 29.77 | 1,904,897 | +0.80(+2.75%) |
Sep 09, 2013 | 28.18 | 29.07 | 28.16 | 28.98 | 0 | +0.78(+2.76%) |
Sep 06, 2013 | 28.39 | 28.54 | 27.88 | 28.20 | 0 | -0.05(-0.17%) |
Sep 05, 2013 | 28.06 | 28.42 | 27.94 | 28.24 | 1,085,029 | +0.27(+0.95%) |
Sep 04, 2013 | 27.60 | 28.08 | 27.29 | 27.98 | 1,398,050 | +0.44(+1.59%) |
Sep 03, 2013 | 28.23 | 28.49 | 27.20 | 27.54 | 0 | -0.23(-0.82%) |
Aug 30, 2013 | 28.16 | 28.32 | 27.52 | 27.77 | 0 | -0.37(-1.32%) |
Aug 29, 2013 | 27.94 | 28.39 | 27.84 | 28.14 | 0 | +0.11(+0.41%) |
Aug 28, 2013 | 27.92 | 28.25 | 27.85 | 28.03 | 1,019,097 | +0.10(+0.37%) |
Aug 27, 2013 | 28.25 | 28.37 | 27.85 | 27.92 | 758,355 | -0.60(-2.10%) |
Aug 26, 2013 | 28.64 | 28.87 | 28.35 | 28.52 | 1,965,449 | -0.17(-0.60%) |
Aug 23, 2013 | 28.95 | 29.30 | 28.51 | 28.69 | 0 | -0.20(-0.69%) |
Aug 22, 2013 | 28.34 | 29.23 | 28.20 | 28.89 | 0 | +0.76(+2.70%) |
Aug 21, 2013 | 28.08 | 28.43 | 27.99 | 28.13 | 0 | -0.11(-0.40%) |
Aug 20, 2013 | 27.88 | 28.43 | 27.66 | 28.24 | 526,135 | +0.39(+1.40%) |
Aug 19, 2013 | 27.67 | 28.16 | 27.67 | 27.85 | 554,605 | +0.15(+0.55%) |
Aug 16, 2013 | 27.85 | 28.21 | 27.66 | 27.70 | 0 | -0.11(-0.41%) |
Aug 15, 2013 | 28.60 | 28.73 | 27.70 | 27.82 | 950,885 | -0.96(-3.33%) |
Aug 14, 2013 | 29.06 | 29.07 | 28.74 | 28.78 | 433,827 | -0.20(-0.69%) |
Aug 13, 2013 | 29.14 | 29.19 | 28.41 | 28.98 | 1,085,280 | -0.17(-0.59%) |
Aug 12, 2013 | 28.47 | 29.51 | 28.41 | 29.15 | 2,016,033 | +0.84(+2.95%) |
Aug 09, 2013 | 28.23 | 28.42 | 27.89 | 28.31 | 1,447,037 | +0.15(+0.54%) |
Aug 08, 2013 | 27.52 | 28.34 | 27.43 | 28.16 | 1,322,770 | +0.78(+2.84%) |
Aug 07, 2013 | 27.48 | 27.49 | 27.00 | 27.38 | 1,033,040 | -0.12(-0.45%) |
Aug 06, 2013 | 27.82 | 27.86 | 27.40 | 27.50 | 1,190,029 | -0.32(-1.16%) |
Aug 05, 2013 | 27.94 | 28.09 | 27.64 | 27.83 | 1,205,944 | -0.11(-0.41%) |
Aug 02, 2013 | 27.77 | 28.79 | 27.65 | 27.94 | 2,778,135 | +0.29(+1.06%) |
Aug 01, 2013 | 26.39 | 28.65 | 26.00 | 27.65 | 4,808,194 | +2.89(+11.66%) |
Jul 31, 2013 | 25.21 | 25.34 | 24.71 | 24.76 | 0 | -0.30(-1.21%) |
Jul 30, 2013 | 24.92 | 25.23 | 24.72 | 25.06 | 0 | +0.31(+1.27%) |
Jul 29, 2013 | 24.88 | 25.09 | 24.68 | 24.75 | 0 | -0.11(-0.46%) |
Jul 26, 2013 | 24.70 | 24.93 | 24.45 | 24.86 | 0 | +0.04(+0.15%) |
Jul 25, 2013 | 24.71 | 24.90 | 24.51 | 24.83 | 0 | +0.17(+0.67%) |
Jul 24, 2013 | 24.66 | 25.07 | 24.61 | 24.66 | 0 | +0.16(+0.64%) |
Jul 23, 2013 | 24.67 | 24.68 | 24.37 | 24.50 | 0 | -0.19(-0.77%) |
Jul 22, 2013 | 24.53 | 24.74 | 24.54 | 24.69 | 0 | +0.15(+0.62%) |
Jul 19, 2013 | 24.45 | 24.70 | 24.36 | 24.54 | 0 | -0.07(-0.27%) |
Jul 18, 2013 | 24.47 | 24.75 | 24.34 | 24.61 | 0 | +0.24(+0.97%) |
Jul 17, 2013 | 24.46 | 24.58 | 24.26 | 24.37 | 771,781 | +0.04(+0.16%) |
Jul 16, 2013 | 24.71 | 24.84 | 24.10 | 24.33 | 0 | -0.27(-1.08%) |
Jul 15, 2013 | 24.78 | 24.85 | 24.28 | 24.60 | 0 | -0.09(-0.38%) |
Jul 12, 2013 | 24.56 | 24.83 | 24.56 | 24.69 | 0 | +0.09(+0.39%) |
Jul 11, 2013 | 24.96 | 25.45 | 24.51 | 24.60 | 0 | -0.02(-0.08%) |
Jul 10, 2013 | 24.91 | 24.98 | 24.50 | 24.62 | 0 | -0.35(-1.41%) |
Jul 09, 2013 | 25.07 | 25.30 | 24.90 | 24.97 | 0 | +0.09(+0.34%) |
Jul 08, 2013 | 24.99 | 25.11 | 24.62 | 24.88 | 0 | +0.05(+0.19%) |
Jul 05, 2013 | 25.04 | 25.09 | 24.64 | 24.83 | 0 | +0.15(+0.62%) |
Jul 03, 2013 | 24.60 | 24.75 | 24.51 | 24.68 | 0 | +0.01(+0.04%) |
Jul 02, 2013 | 25.12 | 25.48 | 24.42 | 24.67 | 0 | -0.45(-1.78%) |
Jul 01, 2013 | 25.06 | 25.45 | 24.48 | 25.12 | 0 | +0.66(+2.72%) |
Jun 28, 2013 | 24.74 | 25.14 | 24.44 | 24.45 | 4,288,112 | -0.43(-1.72%) |
Jun 27, 2013 | 24.85 | 25.13 | 24.66 | 24.88 | 0 | +0.26(+1.04%) |
Jun 26, 2013 | 24.52 | 24.70 | 24.30 | 24.63 | 0 | +0.27(+1.09%) |
Jun 25, 2013 | 24.55 | 24.65 | 24.07 | 24.36 | 0 | +0.04(+0.16%) |
Jun 24, 2013 | 23.79 | 24.64 | 23.54 | 24.32 | 0 | +0.31(+1.31%) |
Jun 21, 2013 | 24.12 | 24.28 | 23.73 | 24.01 | 2,015,459 | +0.00(+0.00%) |
Jun 20, 2013 | 24.59 | 24.72 | 23.88 | 24.01 | 0 | -0.83(-3.33%) |
Jun 19, 2013 | 25.17 | 25.19 | 24.72 | 24.83 | 0 | -0.22(-0.89%) |
Jun 18, 2013 | 24.94 | 25.24 | 24.79 | 25.06 | 0 | +0.25(+1.01%) |
Jun 17, 2013 | 24.27 | 24.91 | 24.10 | 24.81 | 0 | +0.78(+3.24%) |
Jun 14, 2013 | 23.71 | 24.08 | 23.66 | 24.03 | 0 | +0.26(+1.08%) |
Jun 13, 2013 | 23.94 | 24.11 | 23.11 | 23.77 | 906,558 | +0.43(+1.83%) |
Jun 12, 2013 | 23.67 | 23.70 | 23.11 | 23.34 | 1,302,188 | -0.15(-0.65%) |
Jun 11, 2013 | 23.19 | 23.65 | 23.09 | 23.50 | 769,942 | -0.03(-0.12%) |
Jun 10, 2013 | 23.42 | 23.70 | 23.29 | 23.52 | 0 | +0.10(+0.41%) |
Jun 07, 2013 | 23.14 | 23.51 | 22.90 | 23.43 | 0 | +0.46(+1.98%) |
Jun 06, 2013 | 22.65 | 22.97 | 22.49 | 22.97 | 0 | +0.25(+1.09%) |
Jun 05, 2013 | 22.68 | 22.90 | 22.55 | 22.73 | 0 | -0.07(-0.29%) |
Jun 04, 2013 | 23.09 | 23.19 | 22.64 | 22.79 | 0 | -0.32(-1.40%) |
Jun 03, 2013 | 23.30 | 23.40 | 22.73 | 23.12 | 1,039,747 | -0.13(-0.57%) |
May 31, 2013 | 23.38 | 23.77 | 23.24 | 23.25 | 1,084,318 | -0.23(-0.97%) |
May 30, 2013 | 23.42 | 23.55 | 23.32 | 23.48 | 0 | +0.18(+0.77%) |
May 29, 2013 | 23.63 | 23.78 | 23.30 | 23.30 | 797,411 | -0.60(-2.50%) |
May 28, 2013 | 23.92 | 24.01 | 23.77 | 23.89 | 888,403 | +0.36(+1.53%) |
May 24, 2013 | 23.94 | 24.03 | 23.30 | 23.53 | 0 | -0.03(-0.12%) |
May 23, 2013 | 23.48 | 23.60 | 23.15 | 23.56 | 0 | -0.09(-0.40%) |
May 22, 2013 | 24.09 | 24.26 | 23.49 | 23.66 | 0 | -0.46(-1.89%) |
May 21, 2013 | 24.33 | 24.41 | 24.05 | 24.11 | 0 | -0.25(-1.01%) |
May 20, 2013 | 24.33 | 24.59 | 24.33 | 24.36 | 0 | -0.03(-0.12%) |
May 17, 2013 | 24.07 | 24.43 | 23.89 | 24.39 | 0 | +0.41(+1.70%) |
May 16, 2013 | 24.07 | 24.16 | 23.75 | 23.98 | 1,081,439 | -0.03(-0.12%) |
May 15, 2013 | 23.56 | 24.08 | 23.55 | 24.01 | 0 | +0.68(+2.93%) |
May 13, 2013 | 23.36 | 23.46 | 23.13 | 23.32 | 0 | -0.09(-0.37%) |
May 10, 2013 | 23.48 | 23.72 | 23.38 | 23.41 | 0 | -0.03(-0.12%) |
May 09, 2013 | 23.56 | 23.70 | 23.26 | 23.44 | 0 | -0.19(-0.80%) |
May 08, 2013 | 23.79 | 23.79 | 23.41 | 23.63 | 0 | -0.15(-0.64%) |
May 07, 2013 | 23.61 | 23.79 | 23.35 | 23.78 | 0 | +0.18(+0.76%) |
May 06, 2013 | 23.59 | 23.73 | 23.33 | 23.60 | 0 | +0.07(+0.28%) |
May 03, 2013 | 23.30 | 23.60 | 23.01 | 23.53 | 0 | +0.52(+2.27%) |
May 02, 2013 | 22.75 | 23.28 | 22.57 | 23.01 | 0 | +0.38(+1.68%) |
May 01, 2013 | 22.86 | 23.04 | 22.59 | 22.63 | 0 | -0.24(-1.04%) |
Apr 30, 2013 | 22.34 | 22.89 | 22.11 | 22.87 | 2,617,333 | +0.52(+2.34%) |
Apr 29, 2013 | 21.99 | 22.39 | 21.68 | 22.35 | 2,095,096 | +0.50(+2.30%) |
Apr 26, 2013 | 21.79 | 21.91 | 21.68 | 21.84 | 1,814,740 | +0.17(+0.77%) |
Apr 25, 2013 | 20.63 | 22.35 | 20.46 | 21.68 | 5,414,968 | +1.28(+6.26%) |
Apr 24, 2013 | 20.15 | 20.48 | 20.10 | 20.40 | 0 | +0.30(+1.51%) |
Apr 23, 2013 | 19.92 | 20.34 | 19.92 | 20.10 | 1,234,022 | +0.12(+0.62%) |
Apr 22, 2013 | 19.77 | 20.05 | 19.26 | 19.97 | 1,926,873 | +0.30(+1.55%) |
Apr 19, 2013 | 19.50 | 19.89 | 19.26 | 19.67 | 1,371,483 | +0.16(+0.83%) |
Apr 18, 2013 | 19.88 | 20.08 | 19.41 | 19.51 | 1,172,215 | -0.35(-1.77%) |
Apr 17, 2013 | 20.15 | 20.21 | 19.66 | 19.86 | 1,154,421 | -0.49(-2.43%) |
Apr 16, 2013 | 20.14 | 20.36 | 20.01 | 20.35 | 870,632 | +0.31(+1.56%) |
Apr 15, 2013 | 20.86 | 21.13 | 19.94 | 20.04 | 2,042,863 | -0.89(-4.26%) |
Apr 12, 2013 | 20.50 | 21.14 | 20.50 | 20.93 | 2,255,933 | +0.30(+1.47%) |
Apr 11, 2013 | 20.27 | 20.71 | 20.18 | 20.63 | 1,985,281 | +0.45(+2.21%) |
Apr 10, 2013 | 20.33 | 20.43 | 20.10 | 20.18 | 3,659,978 | -0.18(-0.89%) |
Apr 09, 2013 | 20.44 | 20.52 | 20.16 | 20.36 | 827,117 | -0.09(-0.42%) |
Apr 08, 2013 | 20.16 | 20.46 | 20.01 | 20.45 | 944,265 | +0.20(+0.98%) |
Apr 05, 2013 | 19.96 | 20.34 | 19.90 | 20.25 | 994,043 | +0.06(+0.28%) |
Apr 04, 2013 | 20.01 | 20.39 | 20.00 | 20.19 | 1,241,981 | +0.14(+0.71%) |
Apr 03, 2013 | 20.36 | 20.42 | 20.00 | 20.05 | 1,815,795 | -0.26(-1.26%) |
Apr 02, 2013 | 20.43 | 20.53 | 20.22 | 20.30 | 740,077 | -0.04(-0.19%) |