Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.71 | 24.95 | 24.61 | 24.89 | 180,090 | +0.07(+0.26%) |
Apr 29, 2014 | 25.33 | 25.33 | 24.79 | 24.83 | 93,889 | -0.31(-1.24%) |
Apr 28, 2014 | 25.25 | 25.36 | 24.88 | 25.14 | 121,447 | +0.03(+0.13%) |
Apr 25, 2014 | 25.35 | 25.61 | 25.02 | 25.11 | 183,982 | -0.30(-1.19%) |
Apr 24, 2014 | 25.70 | 25.75 | 25.26 | 25.41 | 149,312 | -0.20(-0.77%) |
Apr 23, 2014 | 26.02 | 26.14 | 25.59 | 25.61 | 149,893 | -0.38(-1.45%) |
Apr 22, 2014 | 25.59 | 26.07 | 25.48 | 25.98 | 204,140 | +0.47(+1.83%) |
Apr 21, 2014 | 25.37 | 25.69 | 25.31 | 25.52 | 116,691 | +0.10(+0.39%) |
Apr 17, 2014 | 25.25 | 25.42 | 25.42 | 25.42 | 120,378 | +0.07(+0.29%) |
Apr 16, 2014 | 25.40 | 25.46 | 25.15 | 25.34 | 106,116 | +0.11(+0.45%) |
Apr 15, 2014 | 25.20 | 25.32 | 24.85 | 25.23 | 186,017 | +0.02(+0.10%) |
Apr 14, 2014 | 25.30 | 25.46 | 25.01 | 25.20 | 131,564 | +0.09(+0.36%) |
Apr 11, 2014 | 25.30 | 25.51 | 24.89 | 25.11 | 219,153 | -0.39(-1.51%) |
Apr 10, 2014 | 26.19 | 26.25 | 25.44 | 25.50 | 149,291 | -0.66(-2.54%) |
Apr 09, 2014 | 26.24 | 26.27 | 25.84 | 26.16 | 110,881 | +0.05(+0.19%) |
Apr 08, 2014 | 25.93 | 26.24 | 25.71 | 26.11 | 202,539 | +0.20(+0.76%) |
Apr 07, 2014 | 25.96 | 26.19 | 25.84 | 25.92 | 197,348 | -0.10(-0.38%) |
Apr 04, 2014 | 26.25 | 26.41 | 25.91 | 26.02 | 178,746 | -0.10(-0.38%) |
Apr 03, 2014 | 26.48 | 26.60 | 26.10 | 26.11 | 117,885 | -0.31(-1.18%) |
Apr 02, 2014 | 26.45 | 26.54 | 26.29 | 26.43 | 95,581 | +0.03(+0.12%) |
Apr 01, 2014 | 26.63 | 26.63 | 26.19 | 26.39 | 178,595 | -0.08(-0.31%) |
Mar 31, 2014 | 26.32 | 26.73 | 26.17 | 26.47 | 165,161 | +0.30(+1.16%) |
Mar 28, 2014 | 25.88 | 26.45 | 25.88 | 26.17 | 193,394 | +0.38(+1.46%) |
Mar 27, 2014 | 25.99 | 26.11 | 25.48 | 25.79 | 298,098 | -0.22(-0.85%) |
Mar 26, 2014 | 26.79 | 26.79 | 26.00 | 26.02 | 253,905 | -0.57(-2.16%) |
Mar 25, 2014 | 26.76 | 26.82 | 26.38 | 26.59 | 219,668 | +0.00(+0.00%) |
Mar 24, 2014 | 26.79 | 26.98 | 26.29 | 26.59 | 256,751 | -0.14(-0.52%) |
Mar 21, 2014 | 26.37 | 27.03 | 26.34 | 26.73 | 756,055 | +0.48(+1.81%) |
Mar 20, 2014 | 25.97 | 26.27 | 25.80 | 26.25 | 158,624 | +0.22(+0.85%) |
Mar 19, 2014 | 26.61 | 26.61 | 25.79 | 26.03 | 175,188 | -0.52(-1.98%) |
Mar 18, 2014 | 26.06 | 26.62 | 25.85 | 26.56 | 245,497 | +0.50(+1.92%) |
Mar 17, 2014 | 26.24 | 26.27 | 26.03 | 26.06 | 238,921 | -0.24(-0.90%) |
Mar 14, 2014 | 26.15 | 26.47 | 25.93 | 26.29 | 164,922 | +0.16(+0.63%) |
Mar 13, 2014 | 25.68 | 26.24 | 25.61 | 26.13 | 247,965 | +0.52(+2.05%) |
Mar 12, 2014 | 25.27 | 25.63 | 25.16 | 25.61 | 163,040 | +0.19(+0.74%) |
Mar 11, 2014 | 25.49 | 25.62 | 25.18 | 25.42 | 188,783 | -0.09(-0.35%) |
Mar 10, 2014 | 25.26 | 25.55 | 25.22 | 25.51 | 212,387 | +0.14(+0.55%) |
Mar 07, 2014 | 25.41 | 25.42 | 25.12 | 25.37 | 233,948 | +0.12(+0.49%) |
Mar 06, 2014 | 25.19 | 25.32 | 25.10 | 25.25 | 173,677 | +0.02(+0.10%) |
Mar 05, 2014 | 25.29 | 25.29 | 24.97 | 25.22 | 223,881 | -0.10(-0.39%) |
Mar 04, 2014 | 24.83 | 25.52 | 24.79 | 25.32 | 397,002 | +0.71(+2.86%) |
Mar 03, 2014 | 24.56 | 24.77 | 24.43 | 24.61 | 292,298 | -0.01(-0.03%) |
Feb 28, 2014 | 24.22 | 24.77 | 24.11 | 24.62 | 317,116 | +0.52(+2.14%) |
Feb 27, 2014 | 23.32 | 24.19 | 23.30 | 24.11 | 210,680 | +0.77(+3.30%) |
Feb 26, 2014 | 23.48 | 23.69 | 23.19 | 23.33 | 283,269 | -0.01(-0.04%) |
Feb 25, 2014 | 23.72 | 23.86 | 23.27 | 23.34 | 196,010 | -0.28(-1.18%) |
Feb 24, 2014 | 23.70 | 24.00 | 23.54 | 23.62 | 167,987 | +0.08(+0.35%) |
Feb 21, 2014 | 23.61 | 23.70 | 23.39 | 23.54 | 289,230 | +0.01(+0.03%) |
Feb 20, 2014 | 22.94 | 23.56 | 22.91 | 23.53 | 221,277 | +0.57(+2.46%) |
Feb 19, 2014 | 23.28 | 23.56 | 22.96 | 22.97 | 193,297 | -0.42(-1.79%) |
Feb 18, 2014 | 23.15 | 23.53 | 23.06 | 23.38 | 161,782 | +0.27(+1.17%) |
Feb 14, 2014 | 23.22 | 23.11 | 23.11 | 23.11 | 309,423 | -0.10(-0.42%) |
Feb 13, 2014 | 22.56 | 23.25 | 22.55 | 23.21 | 159,114 | +0.53(+2.35%) |
Feb 12, 2014 | 22.84 | 22.88 | 22.53 | 22.68 | 176,955 | -0.10(-0.42%) |
Feb 11, 2014 | 22.21 | 22.79 | 22.15 | 22.78 | 156,096 | +0.63(+2.83%) |
Feb 10, 2014 | 22.35 | 22.35 | 21.99 | 22.15 | 260,676 | -0.16(-0.73%) |
Feb 07, 2014 | 22.15 | 22.34 | 22.05 | 22.31 | 170,436 | +0.20(+0.88%) |
Feb 06, 2014 | 22.13 | 22.38 | 22.01 | 22.12 | 129,445 | +0.02(+0.07%) |
Feb 05, 2014 | 22.52 | 22.56 | 22.08 | 22.10 | 158,967 | -0.48(-2.13%) |
Feb 04, 2014 | 22.63 | 22.78 | 22.38 | 22.58 | 216,522 | +0.02(+0.11%) |
Feb 03, 2014 | 23.15 | 23.37 | 22.42 | 22.56 | 259,227 | -0.56(-2.43%) |
Jan 31, 2014 | 23.39 | 23.56 | 22.63 | 23.12 | 314,717 | -0.65(-2.74%) |
Jan 30, 2014 | 23.05 | 23.91 | 22.91 | 23.77 | 225,039 | +0.84(+3.66%) |
Jan 29, 2014 | 23.05 | 23.27 | 22.87 | 22.93 | 172,929 | -0.24(-1.05%) |
Jan 28, 2014 | 23.59 | 23.59 | 22.94 | 23.17 | 347,013 | -0.41(-1.73%) |
Jan 27, 2014 | 23.47 | 23.78 | 23.27 | 23.58 | 262,289 | +0.23(+0.98%) |
Jan 24, 2014 | 23.38 | 23.75 | 23.22 | 23.35 | 285,575 | -0.21(-0.90%) |
Jan 23, 2014 | 22.86 | 23.60 | 22.69 | 23.56 | 505,639 | +1.12(+4.97%) |
Jan 22, 2014 | 22.60 | 22.66 | 22.38 | 22.45 | 173,699 | -0.17(-0.76%) |
Jan 21, 2014 | 22.68 | 22.71 | 22.47 | 22.62 | 144,427 | +0.12(+0.54%) |
Jan 17, 2014 | 22.32 | 22.50 | 22.50 | 22.50 | 124,327 | +0.10(+0.44%) |
Jan 16, 2014 | 22.25 | 22.43 | 22.21 | 22.40 | 201,127 | +0.08(+0.36%) |
Jan 15, 2014 | 22.23 | 22.42 | 22.20 | 22.32 | 216,453 | +0.09(+0.40%) |
Jan 14, 2014 | 22.32 | 22.45 | 22.07 | 22.23 | 134,705 | +0.04(+0.18%) |
Jan 13, 2014 | 22.45 | 22.47 | 22.03 | 22.19 | 220,180 | -0.32(-1.41%) |
Jan 10, 2014 | 22.56 | 22.78 | 22.38 | 22.51 | 253,418 | +0.02(+0.07%) |
Jan 09, 2014 | 22.70 | 22.73 | 22.21 | 22.49 | 262,829 | -0.07(-0.32%) |
Jan 08, 2014 | 22.86 | 22.91 | 22.03 | 22.56 | 386,376 | -0.35(-1.53%) |
Jan 07, 2014 | 22.57 | 22.95 | 22.45 | 22.91 | 180,844 | +0.47(+2.10%) |
Jan 06, 2014 | 22.82 | 22.82 | 22.31 | 22.44 | 158,860 | -0.24(-1.04%) |
Jan 03, 2014 | 22.76 | 22.91 | 22.48 | 22.68 | 109,822 | -0.09(-0.39%) |
Jan 02, 2014 | 23.39 | 23.46 | 22.71 | 22.77 | 192,735 | -0.62(-2.65%) |
Dec 31, 2013 | 23.45 | 23.39 | 23.39 | 23.39 | 163,640 | -0.10(-0.42%) |
Dec 30, 2013 | 23.52 | 23.66 | 23.41 | 23.48 | 68,885 | -0.08(-0.35%) |
Dec 27, 2013 | 23.75 | 23.75 | 23.42 | 23.56 | 241,580 | -0.08(-0.34%) |
Dec 26, 2013 | 24.03 | 24.09 | 23.60 | 23.65 | 151,333 | -0.36(-1.49%) |
Dec 24, 2013 | 24.00 | 24.25 | 23.84 | 24.00 | 122,059 | +0.11(+0.44%) |
Dec 23, 2013 | 24.20 | 24.33 | 23.87 | 23.90 | 275,859 | -0.28(-1.18%) |
Dec 20, 2013 | 23.53 | 24.20 | 23.39 | 24.18 | 847,106 | +0.79(+3.38%) |
Dec 19, 2013 | 23.28 | 23.45 | 23.12 | 23.39 | 227,103 | +0.11(+0.49%) |
Dec 18, 2013 | 23.06 | 23.49 | 22.94 | 23.28 | 389,304 | +0.31(+1.35%) |
Dec 17, 2013 | 22.69 | 23.08 | 22.63 | 22.97 | 232,168 | +0.34(+1.51%) |
Dec 16, 2013 | 22.17 | 22.75 | 22.05 | 22.63 | 244,844 | +0.50(+2.28%) |
Dec 13, 2013 | 22.03 | 22.25 | 21.86 | 22.12 | 310,860 | +0.09(+0.41%) |
Dec 12, 2013 | 21.79 | 22.11 | 21.77 | 22.03 | 182,997 | +0.21(+0.97%) |
Dec 11, 2013 | 22.61 | 22.74 | 21.75 | 21.82 | 222,915 | -0.82(-3.63%) |
Dec 10, 2013 | 22.51 | 22.79 | 22.09 | 22.64 | 310,409 | +0.14(+0.61%) |
Dec 09, 2013 | 22.65 | 22.65 | 22.34 | 22.51 | 101,694 | -0.15(-0.65%) |
Dec 06, 2013 | 22.70 | 22.86 | 22.55 | 22.65 | 126,644 | +0.21(+0.94%) |
Dec 05, 2013 | 22.38 | 22.56 | 22.20 | 22.44 | 93,862 | +0.07(+0.29%) |
Dec 04, 2013 | 22.57 | 22.68 | 22.16 | 22.38 | 179,965 | -0.28(-1.22%) |
Dec 03, 2013 | 22.54 | 22.78 | 22.40 | 22.65 | 186,919 | +0.10(+0.43%) |
Dec 02, 2013 | 23.69 | 23.69 | 22.49 | 22.56 | 157,839 | -1.20(-5.04%) |
Nov 29, 2013 | 23.74 | 23.97 | 23.53 | 23.75 | 67,232 | +0.16(+0.69%) |
Nov 27, 2013 | 23.32 | 23.59 | 23.21 | 23.59 | 103,995 | +0.33(+1.40%) |
Nov 26, 2013 | 23.38 | 23.38 | 23.11 | 23.26 | 116,208 | -0.15(-0.63%) |
Nov 25, 2013 | 23.64 | 23.75 | 23.35 | 23.41 | 85,342 | -0.16(-0.69%) |
Nov 22, 2013 | 23.39 | 23.67 | 23.31 | 23.57 | 106,016 | +0.21(+0.91%) |
Nov 21, 2013 | 23.22 | 23.39 | 23.01 | 23.36 | 104,787 | +0.28(+1.20%) |
Nov 20, 2013 | 23.13 | 23.31 | 23.02 | 23.08 | 77,134 | -0.02(-0.07%) |
Nov 19, 2013 | 22.87 | 23.34 | 22.80 | 23.10 | 156,250 | +0.21(+0.92%) |
Nov 18, 2013 | 23.25 | 23.25 | 22.85 | 22.89 | 173,034 | -0.35(-1.51%) |
Nov 15, 2013 | 23.32 | 23.35 | 23.04 | 23.24 | 85,653 | -0.12(-0.52%) |
Nov 14, 2013 | 23.12 | 23.63 | 22.95 | 23.36 | 126,017 | +0.28(+1.20%) |
Nov 13, 2013 | 22.92 | 23.21 | 22.69 | 23.08 | 133,950 | +0.08(+0.36%) |
Nov 12, 2013 | 23.20 | 23.29 | 22.90 | 23.00 | 92,612 | -0.25(-1.08%) |
Nov 11, 2013 | 23.24 | 23.27 | 22.92 | 23.25 | 122,190 | +0.00(+0.00%) |
Nov 08, 2013 | 23.03 | 23.27 | 22.68 | 23.25 | 191,219 | +0.20(+0.88%) |
Nov 07, 2013 | 23.33 | 23.34 | 22.94 | 23.05 | 134,039 | -0.24(-1.04%) |
Nov 06, 2013 | 23.03 | 23.29 | 22.99 | 23.29 | 161,472 | +0.39(+1.69%) |
Nov 05, 2013 | 22.95 | 23.18 | 22.63 | 22.90 | 152,116 | -0.01(-0.04%) |
Nov 04, 2013 | 22.62 | 22.96 | 22.49 | 22.91 | 176,082 | +0.33(+1.47%) |
Nov 01, 2013 | 22.96 | 23.04 | 22.45 | 22.58 | 214,981 | -0.44(-1.90%) |
Oct 31, 2013 | 23.11 | 23.26 | 22.87 | 23.02 | 166,229 | -0.11(-0.49%) |
Oct 30, 2013 | 23.35 | 23.35 | 23.01 | 23.13 | 153,985 | -0.15(-0.66%) |
Oct 29, 2013 | 23.19 | 23.36 | 23.12 | 23.28 | 133,512 | +0.14(+0.59%) |
Oct 28, 2013 | 22.98 | 23.24 | 22.98 | 23.15 | 226,178 | +0.23(+0.99%) |
Oct 25, 2013 | 22.56 | 22.94 | 22.37 | 22.92 | 177,266 | +0.47(+2.09%) |
Oct 24, 2013 | 22.52 | 22.55 | 22.30 | 22.45 | 162,353 | +0.02(+0.07%) |
Oct 23, 2013 | 22.44 | 22.60 | 22.26 | 22.44 | 288,569 | -0.13(-0.57%) |
Oct 22, 2013 | 23.16 | 23.57 | 22.52 | 22.56 | 407,396 | -0.45(-1.97%) |
Oct 21, 2013 | 23.03 | 23.33 | 22.95 | 23.02 | 216,931 | +0.06(+0.28%) |
Oct 18, 2013 | 22.66 | 23.03 | 22.55 | 22.95 | 452,702 | +0.45(+2.01%) |
Oct 17, 2013 | 21.98 | 22.51 | 21.88 | 22.50 | 226,372 | +0.50(+2.28%) |
Oct 16, 2013 | 21.93 | 22.15 | 21.91 | 22.00 | 336,626 | +0.15(+0.67%) |
Oct 15, 2013 | 22.12 | 22.37 | 21.85 | 21.85 | 266,865 | -0.37(-1.67%) |
Oct 14, 2013 | 22.37 | 22.44 | 22.01 | 22.23 | 243,572 | -0.33(-1.47%) |
Oct 11, 2013 | 22.00 | 22.56 | 21.96 | 22.56 | 196,183 | +0.46(+2.09%) |
Oct 10, 2013 | 21.79 | 22.18 | 21.63 | 22.10 | 108,634 | +0.52(+2.40%) |
Oct 09, 2013 | 21.51 | 21.73 | 21.39 | 21.58 | 155,591 | +0.18(+0.83%) |
Oct 08, 2013 | 21.66 | 21.75 | 21.38 | 21.40 | 182,294 | -0.26(-1.19%) |
Oct 07, 2013 | 21.82 | 21.85 | 21.62 | 21.66 | 188,393 | -0.21(-0.96%) |
Oct 04, 2013 | 22.01 | 22.16 | 21.85 | 21.87 | 113,673 | -0.15(-0.70%) |
Oct 03, 2013 | 22.19 | 22.28 | 21.92 | 22.02 | 615,096 | -0.22(-0.98%) |
Oct 02, 2013 | 22.16 | 22.37 | 21.99 | 22.24 | 334,809 | -0.12(-0.54%) |
Oct 01, 2013 | 22.29 | 22.48 | 22.18 | 22.36 | 173,333 | +0.09(+0.40%) |
Sep 30, 2013 | 21.97 | 22.27 | 21.89 | 22.27 | 372,341 | +0.20(+0.92%) |
Sep 27, 2013 | 21.99 | 22.18 | 21.97 | 22.07 | 304,296 | -0.08(-0.37%) |
Sep 26, 2013 | 22.05 | 22.21 | 21.91 | 22.15 | 237,997 | +0.19(+0.88%) |
Sep 25, 2013 | 21.95 | 22.02 | 21.83 | 21.96 | 370,497 | +0.10(+0.44%) |
Sep 24, 2013 | 21.68 | 21.97 | 21.60 | 21.86 | 239,029 | +0.27(+1.27%) |
Sep 23, 2013 | 21.25 | 21.74 | 21.18 | 21.59 | 267,557 | +0.41(+1.95%) |
Sep 20, 2013 | 21.63 | 21.78 | 21.17 | 21.17 | 1,058,535 | -0.33(-1.54%) |
Sep 19, 2013 | 21.51 | 21.72 | 21.31 | 21.51 | 272,048 | +0.08(+0.38%) |
Sep 18, 2013 | 21.01 | 21.51 | 20.94 | 21.43 | 308,623 | +0.42(+2.00%) |
Sep 17, 2013 | 20.83 | 21.19 | 20.46 | 21.00 | 427,628 | +0.62(+3.05%) |
Sep 16, 2013 | 21.43 | 21.43 | 20.26 | 20.38 | 659,749 | -0.76(-3.59%) |
Sep 13, 2013 | 21.06 | 21.18 | 21.01 | 21.14 | 357,044 | +0.27(+1.32%) |
Sep 12, 2013 | 21.21 | 21.33 | 20.82 | 20.87 | 375,881 | -0.32(-1.49%) |
Sep 11, 2013 | 21.34 | 21.38 | 21.14 | 21.18 | 305,923 | -0.20(-0.95%) |
Sep 10, 2013 | 21.33 | 21.44 | 21.16 | 21.38 | 372,447 | +0.27(+1.30%) |
Sep 09, 2013 | 21.02 | 21.18 | 20.83 | 21.11 | 311,458 | +0.23(+1.08%) |
Sep 06, 2013 | 20.98 | 21.07 | 20.78 | 20.88 | 315,636 | +0.06(+0.27%) |
Sep 05, 2013 | 21.22 | 21.22 | 20.34 | 20.83 | 434,114 | -0.27(-1.30%) |
Sep 04, 2013 | 21.27 | 21.32 | 20.89 | 21.10 | 463,435 | +0.21(+1.03%) |
Sep 03, 2013 | 21.52 | 21.52 | 20.74 | 20.89 | 1,097,767 | -0.37(-1.73%) |
Aug 30, 2013 | 21.58 | 21.84 | 21.17 | 21.26 | 244,352 | -0.41(-1.88%) |
Aug 29, 2013 | 22.23 | 22.33 | 21.55 | 21.66 | 433,553 | -0.56(-2.51%) |
Aug 28, 2013 | 22.17 | 22.35 | 22.08 | 22.22 | 122,573 | +0.10(+0.46%) |
Aug 27, 2013 | 22.23 | 22.45 | 22.10 | 22.12 | 135,934 | -0.28(-1.26%) |
Aug 26, 2013 | 22.71 | 22.83 | 22.33 | 22.40 | 162,457 | -0.23(-1.02%) |
Aug 23, 2013 | 22.73 | 22.74 | 22.37 | 22.63 | 147,047 | +0.04(+0.18%) |
Aug 22, 2013 | 22.33 | 22.66 | 22.16 | 22.59 | 211,147 | +0.40(+1.80%) |
Aug 21, 2013 | 22.65 | 22.65 | 22.13 | 22.19 | 258,141 | -0.56(-2.45%) |
Aug 20, 2013 | 22.46 | 22.96 | 22.43 | 22.75 | 205,462 | +0.25(+1.11%) |
Aug 19, 2013 | 23.13 | 23.15 | 22.49 | 22.50 | 340,679 | -0.73(-3.13%) |
Aug 16, 2013 | 23.48 | 23.54 | 23.15 | 23.23 | 276,048 | -0.42(-1.76%) |
Aug 15, 2013 | 23.66 | 23.87 | 23.57 | 23.64 | 341,000 | -0.36(-1.51%) |
Aug 14, 2013 | 25.11 | 25.21 | 23.92 | 24.01 | 421,341 | -1.04(-4.16%) |
Aug 13, 2013 | 25.26 | 25.35 | 24.92 | 25.05 | 183,598 | -0.21(-0.82%) |
Aug 12, 2013 | 25.40 | 25.40 | 25.13 | 25.26 | 168,613 | -0.22(-0.85%) |
Aug 09, 2013 | 25.49 | 25.74 | 25.38 | 25.47 | 197,254 | +0.02(+0.08%) |
Aug 08, 2013 | 26.49 | 26.57 | 25.39 | 25.45 | 534,935 | -0.93(-3.53%) |
Aug 07, 2013 | 26.06 | 26.49 | 25.92 | 26.39 | 697,123 | +0.33(+1.25%) |
Aug 06, 2013 | 26.03 | 26.33 | 25.95 | 26.06 | 206,816 | -0.12(-0.46%) |
Aug 05, 2013 | 25.98 | 26.26 | 25.85 | 26.18 | 196,587 | +0.20(+0.79%) |
Aug 02, 2013 | 26.04 | 26.15 | 25.95 | 25.98 | 118,637 | -0.04(-0.17%) |
Aug 01, 2013 | 25.94 | 26.16 | 25.89 | 26.02 | 237,372 | +0.24(+0.92%) |
Jul 31, 2013 | 25.36 | 25.98 | 25.29 | 25.78 | 311,872 | +0.46(+1.82%) |
Jul 30, 2013 | 25.29 | 25.60 | 25.11 | 25.32 | 202,624 | +0.08(+0.33%) |
Jul 29, 2013 | 25.33 | 25.51 | 25.19 | 25.24 | 244,727 | -0.13(-0.51%) |
Jul 26, 2013 | 25.09 | 25.47 | 25.05 | 25.37 | 412,422 | +0.18(+0.73%) |
Jul 25, 2013 | 24.27 | 25.18 | 24.25 | 25.18 | 364,085 | +0.92(+3.79%) |
Jul 24, 2013 | 24.67 | 24.72 | 24.19 | 24.26 | 244,057 | -0.29(-1.18%) |
Jul 23, 2013 | 24.62 | 24.68 | 24.42 | 24.55 | 257,011 | +0.09(+0.36%) |
Jul 22, 2013 | 24.27 | 24.53 | 24.11 | 24.46 | 221,416 | +0.36(+1.48%) |
Jul 19, 2013 | 23.82 | 24.16 | 23.70 | 24.11 | 288,479 | +0.28(+1.18%) |
Jul 18, 2013 | 23.58 | 23.87 | 23.57 | 23.82 | 186,524 | +0.29(+1.23%) |
Jul 17, 2013 | 23.66 | 23.87 | 23.52 | 23.54 | 241,888 | +0.04(+0.19%) |
Jul 16, 2013 | 23.84 | 23.86 | 23.34 | 23.49 | 347,374 | -0.27(-1.15%) |
Jul 15, 2013 | 23.51 | 23.99 | 23.41 | 23.76 | 373,502 | +0.37(+1.56%) |
Jul 12, 2013 | 22.89 | 23.44 | 22.69 | 23.40 | 362,319 | +0.53(+2.32%) |
Jul 11, 2013 | 22.86 | 22.96 | 22.49 | 22.87 | 340,762 | +0.29(+1.28%) |
Jul 10, 2013 | 22.14 | 22.60 | 22.14 | 22.58 | 253,549 | +0.45(+2.05%) |
Jul 09, 2013 | 22.03 | 22.13 | 21.86 | 22.13 | 266,615 | +0.20(+0.92%) |
Jul 08, 2013 | 21.96 | 21.98 | 21.80 | 21.93 | 435,207 | +0.04(+0.20%) |
Jul 05, 2013 | 22.07 | 22.07 | 21.62 | 21.88 | 187,994 | +0.05(+0.24%) |
Jul 03, 2013 | 21.84 | 21.93 | 21.66 | 21.83 | 100,607 | -0.02(-0.09%) |
Jul 02, 2013 | 21.71 | 22.06 | 21.64 | 21.85 | 245,801 | +0.18(+0.85%) |
Jul 01, 2013 | 21.74 | 21.76 | 21.42 | 21.66 | 298,559 | +0.12(+0.54%) |
Jun 28, 2013 | 21.56 | 21.77 | 21.34 | 21.55 | 317,202 | -0.07(-0.32%) |
Jun 27, 2013 | 21.67 | 21.72 | 21.48 | 21.62 | 215,060 | +0.10(+0.47%) |
Jun 26, 2013 | 21.60 | 21.68 | 21.47 | 21.52 | 248,194 | +0.06(+0.30%) |
Jun 25, 2013 | 21.14 | 21.52 | 20.91 | 21.45 | 285,039 | +0.48(+2.28%) |
Jun 24, 2013 | 20.81 | 21.17 | 20.60 | 20.97 | 263,450 | -0.06(-0.27%) |
Jun 21, 2013 | 21.42 | 21.49 | 20.77 | 21.03 | 768,258 | -0.27(-1.26%) |
Jun 20, 2013 | 21.30 | 21.42 | 21.11 | 21.30 | 414,629 | -0.20(-0.93%) |
Jun 19, 2013 | 21.97 | 22.03 | 21.49 | 21.50 | 232,029 | -0.46(-2.08%) |
Jun 18, 2013 | 21.70 | 22.01 | 21.66 | 21.96 | 230,418 | +0.31(+1.41%) |
Jun 17, 2013 | 21.49 | 21.81 | 21.49 | 21.65 | 220,998 | +0.31(+1.47%) |
Jun 14, 2013 | 21.70 | 21.72 | 21.17 | 21.34 | 326,261 | -0.33(-1.54%) |
Jun 13, 2013 | 21.19 | 21.75 | 21.11 | 21.67 | 271,049 | +0.41(+1.95%) |
Jun 12, 2013 | 21.52 | 21.54 | 21.08 | 21.26 | 315,025 | -0.03(-0.13%) |
Jun 11, 2013 | 21.00 | 21.41 | 20.93 | 21.29 | 674,129 | +0.04(+0.21%) |
Jun 10, 2013 | 21.30 | 21.30 | 20.99 | 21.24 | 582,129 | -0.03(-0.15%) |
Jun 07, 2013 | 21.46 | 21.67 | 21.18 | 21.27 | 638,589 | -0.11(-0.51%) |
Jun 06, 2013 | 21.15 | 21.40 | 21.14 | 21.38 | 316,004 | +0.17(+0.81%) |
Jun 05, 2013 | 21.40 | 21.52 | 21.09 | 21.21 | 307,874 | -0.28(-1.31%) |
Jun 04, 2013 | 21.77 | 21.86 | 21.41 | 21.49 | 629,375 | -0.23(-1.05%) |
Jun 03, 2013 | 21.38 | 21.75 | 21.09 | 21.72 | 630,887 | +0.39(+1.83%) |
May 31, 2013 | 21.98 | 22.04 | 21.32 | 21.33 | 534,616 | -0.75(-3.38%) |
May 30, 2013 | 21.52 | 22.09 | 21.48 | 22.08 | 535,857 | +0.61(+2.86%) |
May 29, 2013 | 22.01 | 22.01 | 21.41 | 21.46 | 376,640 | -0.50(-2.28%) |
May 28, 2013 | 22.05 | 22.29 | 21.74 | 21.97 | 519,976 | +0.15(+0.70%) |
May 24, 2013 | 21.52 | 21.85 | 21.49 | 21.81 | 333,429 | +0.28(+1.29%) |
May 23, 2013 | 21.28 | 21.64 | 21.28 | 21.54 | 684,814 | +0.10(+0.45%) |
May 22, 2013 | 22.13 | 22.28 | 21.39 | 21.44 | 475,183 | -0.62(-2.80%) |
May 21, 2013 | 21.95 | 22.08 | 21.88 | 22.06 | 483,756 | +0.21(+0.96%) |
May 20, 2013 | 21.65 | 21.85 | 21.53 | 21.85 | 463,524 | +0.07(+0.31%) |
May 17, 2013 | 21.78 | 21.88 | 21.68 | 21.78 | 463,287 | +0.01(+0.04%) |
May 16, 2013 | 21.70 | 21.90 | 21.64 | 21.77 | 211,366 | -0.06(-0.28%) |
May 15, 2013 | 21.86 | 22.07 | 21.74 | 21.83 | 558,432 | +0.46(+2.16%) |
May 13, 2013 | 21.66 | 21.72 | 21.31 | 21.37 | 361,350 | -0.32(-1.45%) |
May 10, 2013 | 22.00 | 22.04 | 21.60 | 21.69 | 421,308 | -0.06(-0.28%) |
May 09, 2013 | 21.85 | 22.03 | 21.55 | 21.75 | 520,107 | -0.18(-0.82%) |
May 08, 2013 | 21.86 | 22.01 | 21.79 | 21.93 | 144,122 | +0.08(+0.35%) |
May 07, 2013 | 21.59 | 21.86 | 21.48 | 21.85 | 447,592 | +0.20(+0.94%) |
May 06, 2013 | 21.85 | 22.20 | 21.58 | 21.65 | 516,098 | -0.26(-1.17%) |
May 03, 2013 | 22.10 | 22.01 | 21.76 | 21.90 | 692,424 | -0.02(-0.11%) |
May 02, 2013 | 21.71 | 22.02 | 21.59 | 21.93 | 503,826 | +0.30(+1.38%) |