Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.01 | 26.39 | 25.97 | 26.38 | 74,588 | +0.44(+1.71%) |
Apr 29, 2014 | 25.73 | 26.05 | 25.68 | 25.94 | 50,422 | +0.06(+0.24%) |
Apr 28, 2014 | 25.68 | 25.90 | 25.53 | 25.88 | 155,631 | +0.20(+0.77%) |
Apr 25, 2014 | 25.74 | 25.93 | 25.54 | 25.68 | 97,524 | -0.02(-0.09%) |
Apr 24, 2014 | 25.85 | 26.09 | 25.65 | 25.71 | 112,699 | +0.12(+0.48%) |
Apr 23, 2014 | 25.49 | 25.67 | 25.42 | 25.58 | 100,167 | +0.19(+0.75%) |
Apr 22, 2014 | 25.53 | 25.53 | 25.35 | 25.39 | 16,905 | -0.06(-0.24%) |
Apr 21, 2014 | 25.48 | 25.48 | 25.22 | 25.45 | 43,126 | +0.02(+0.06%) |
Apr 17, 2014 | 24.99 | 25.44 | 25.44 | 25.44 | 26,859 | +0.23(+0.91%) |
Apr 16, 2014 | 25.26 | 25.26 | 24.96 | 25.21 | 96,013 | +0.20(+0.79%) |
Apr 15, 2014 | 25.42 | 25.42 | 24.91 | 25.01 | 116,496 | -0.50(-1.97%) |
Apr 14, 2014 | 25.51 | 25.56 | 25.39 | 25.51 | 79,350 | +0.26(+1.03%) |
Apr 11, 2014 | 25.43 | 25.82 | 25.25 | 25.26 | 105,434 | -0.29(-1.14%) |
Apr 10, 2014 | 25.34 | 25.71 | 25.34 | 25.55 | 228,507 | +0.29(+1.15%) |
Apr 09, 2014 | 25.34 | 25.34 | 25.02 | 25.26 | 84,188 | +0.09(+0.36%) |
Apr 08, 2014 | 25.19 | 25.42 | 25.08 | 25.16 | 194,110 | +0.01(+0.03%) |
Apr 07, 2014 | 25.06 | 25.16 | 24.83 | 25.16 | 106,221 | +0.12(+0.49%) |
Apr 04, 2014 | 25.00 | 25.23 | 24.93 | 25.03 | 296,660 | +0.25(+1.02%) |
Apr 03, 2014 | 24.80 | 24.80 | 24.60 | 24.78 | 102,487 | +0.04(+0.15%) |
Apr 02, 2014 | 24.71 | 24.80 | 24.61 | 24.74 | 333,131 | +0.16(+0.65%) |
Apr 01, 2014 | 24.85 | 25.03 | 24.52 | 24.58 | 177,410 | -0.07(-0.28%) |
Mar 31, 2014 | 24.41 | 24.65 | 24.41 | 24.65 | 256,340 | +0.19(+0.78%) |
Mar 28, 2014 | 24.08 | 24.48 | 23.66 | 24.46 | 532,449 | +0.44(+1.84%) |
Mar 27, 2014 | 23.76 | 24.02 | 23.76 | 24.02 | 209,745 | +0.27(+1.12%) |
Mar 26, 2014 | 23.90 | 24.08 | 23.68 | 23.75 | 298,975 | -0.06(-0.26%) |
Mar 25, 2014 | 23.81 | 23.97 | 23.71 | 23.81 | 1,376,850 | +0.04(+0.16%) |
Mar 24, 2014 | 24.05 | 24.05 | 23.67 | 23.77 | 70,689 | -0.11(-0.45%) |
Mar 21, 2014 | 24.15 | 24.19 | 23.86 | 23.88 | 145,129 | -0.08(-0.32%) |
Mar 20, 2014 | 23.70 | 23.96 | 23.68 | 23.96 | 185,413 | +0.18(+0.77%) |
Mar 19, 2014 | 24.25 | 24.34 | 23.76 | 23.77 | 216,373 | -0.35(-1.46%) |
Mar 18, 2014 | 24.44 | 24.50 | 24.13 | 24.13 | 323,582 | -0.40(-1.65%) |
Mar 17, 2014 | 24.42 | 24.66 | 24.35 | 24.53 | 72,432 | +0.13(+0.53%) |
Mar 14, 2014 | 24.38 | 24.51 | 24.36 | 24.40 | 62,249 | +0.13(+0.53%) |
Mar 13, 2014 | 24.61 | 24.72 | 24.26 | 24.27 | 112,183 | -0.22(-0.90%) |
Mar 12, 2014 | 24.42 | 24.62 | 24.42 | 24.49 | 251,969 | -0.09(-0.37%) |
Mar 11, 2014 | 24.92 | 24.92 | 24.54 | 24.58 | 39,077 | -0.08(-0.31%) |
Mar 10, 2014 | 24.80 | 24.89 | 24.61 | 24.66 | 88,823 | -0.24(-0.98%) |
Mar 07, 2014 | 25.30 | 25.30 | 24.87 | 24.90 | 109,110 | -0.40(-1.60%) |
Mar 06, 2014 | 25.28 | 25.70 | 24.96 | 25.31 | 151,941 | +0.18(+0.73%) |
Mar 05, 2014 | 25.25 | 25.32 | 24.81 | 25.13 | 48,285 | -0.02(-0.06%) |
Mar 04, 2014 | 25.59 | 25.59 | 25.02 | 25.14 | 666,786 | -0.24(-0.93%) |
Mar 03, 2014 | 25.45 | 25.61 | 25.28 | 25.38 | 72,381 | -0.13(-0.51%) |
Feb 28, 2014 | 25.27 | 25.56 | 25.27 | 25.51 | 60,044 | +0.14(+0.54%) |
Feb 27, 2014 | 25.51 | 25.63 | 25.25 | 25.37 | 38,329 | +0.02(+0.09%) |
Feb 26, 2014 | 25.64 | 25.64 | 25.22 | 25.35 | 37,542 | -0.19(-0.75%) |
Feb 25, 2014 | 25.80 | 25.80 | 25.38 | 25.54 | 65,100 | -0.39(-1.50%) |
Feb 24, 2014 | 25.85 | 25.96 | 25.77 | 25.93 | 78,751 | +0.12(+0.47%) |
Feb 21, 2014 | 25.67 | 25.97 | 25.50 | 25.80 | 38,788 | +0.05(+0.18%) |
Feb 20, 2014 | 25.51 | 25.80 | 25.50 | 25.76 | 27,497 | +0.21(+0.84%) |
Feb 19, 2014 | 25.98 | 25.98 | 25.55 | 25.55 | 60,822 | -0.39(-1.50%) |
Feb 18, 2014 | 26.05 | 26.09 | 25.84 | 25.93 | 119,787 | +0.09(+0.35%) |
Feb 14, 2014 | 25.62 | 25.84 | 25.84 | 25.84 | 211,733 | +0.20(+0.77%) |
Feb 13, 2014 | 25.19 | 25.64 | 24.80 | 25.64 | 40,918 | +0.08(+0.30%) |
Feb 12, 2014 | 25.57 | 25.85 | 25.45 | 25.57 | 57,368 | +0.11(+0.45%) |
Feb 11, 2014 | 24.77 | 25.94 | 24.77 | 25.45 | 69,858 | +0.60(+2.43%) |
Feb 10, 2014 | 24.89 | 24.89 | 24.58 | 24.85 | 315,304 | +0.03(+0.12%) |
Feb 07, 2014 | 24.36 | 24.83 | 24.30 | 24.82 | 691,414 | +0.56(+2.30%) |
Feb 06, 2014 | 24.16 | 24.47 | 24.08 | 24.26 | 39,305 | +0.09(+0.38%) |
Feb 05, 2014 | 24.09 | 24.27 | 24.09 | 24.17 | 26,081 | -0.10(-0.41%) |
Feb 04, 2014 | 24.06 | 24.39 | 24.03 | 24.27 | 231,511 | +0.05(+0.22%) |
Feb 03, 2014 | 24.77 | 24.87 | 24.08 | 24.22 | 183,450 | -0.56(-2.25%) |
Jan 31, 2014 | 24.47 | 24.91 | 24.47 | 24.77 | 120,516 | +0.08(+0.31%) |
Jan 30, 2014 | 24.65 | 24.82 | 24.47 | 24.70 | 52,379 | +0.14(+0.59%) |
Jan 29, 2014 | 24.82 | 24.93 | 24.51 | 24.55 | 143,260 | -0.31(-1.26%) |
Jan 28, 2014 | 25.03 | 25.19 | 24.86 | 24.87 | 191,955 | -0.19(-0.76%) |
Jan 27, 2014 | 25.61 | 25.70 | 24.97 | 25.06 | 265,987 | -0.27(-1.06%) |
Jan 24, 2014 | 26.21 | 26.21 | 25.32 | 25.32 | 207,821 | -1.08(-4.08%) |
Jan 23, 2014 | 26.38 | 26.51 | 26.19 | 26.40 | 143,653 | +0.03(+0.12%) |
Jan 22, 2014 | 26.30 | 26.55 | 26.15 | 26.37 | 134,744 | +0.02(+0.09%) |
Jan 21, 2014 | 25.82 | 26.45 | 25.82 | 26.35 | 333,418 | +0.37(+1.41%) |
Jan 17, 2014 | 25.70 | 25.98 | 25.98 | 25.98 | 248,157 | +0.34(+1.34%) |
Jan 16, 2014 | 25.36 | 25.64 | 25.30 | 25.64 | 139,137 | +0.25(+0.99%) |
Jan 15, 2014 | 25.38 | 25.50 | 25.34 | 25.38 | 90,218 | +0.01(+0.03%) |
Jan 14, 2014 | 25.45 | 25.67 | 25.30 | 25.38 | 223,850 | +0.04(+0.15%) |
Jan 13, 2014 | 25.27 | 25.54 | 25.27 | 25.34 | 136,496 | +0.05(+0.21%) |
Jan 10, 2014 | 25.02 | 25.41 | 24.94 | 25.29 | 303,833 | +0.26(+1.04%) |
Jan 09, 2014 | 25.18 | 25.18 | 24.93 | 25.03 | 91,986 | -0.15(-0.61%) |
Jan 08, 2014 | 25.36 | 25.67 | 25.11 | 25.18 | 264,369 | -0.36(-1.40%) |
Jan 07, 2014 | 25.63 | 25.71 | 25.38 | 25.54 | 227,402 | +0.11(+0.45%) |
Jan 06, 2014 | 25.42 | 25.59 | 25.34 | 25.42 | 81,248 | -0.21(-0.80%) |
Jan 03, 2014 | 25.76 | 25.87 | 25.61 | 25.63 | 158,642 | -0.16(-0.64%) |
Jan 02, 2014 | 25.49 | 26.02 | 25.45 | 25.79 | 180,969 | +0.10(+0.40%) |
Dec 31, 2013 | 25.32 | 25.69 | 25.69 | 25.69 | 66,952 | +0.41(+1.63%) |
Dec 30, 2013 | 24.95 | 25.42 | 24.85 | 25.28 | 66,743 | +0.18(+0.70%) |
Dec 27, 2013 | 24.93 | 25.17 | 24.81 | 25.10 | 192,357 | +0.39(+1.59%) |
Dec 26, 2013 | 24.92 | 25.11 | 24.70 | 24.71 | 153,712 | -0.08(-0.34%) |
Dec 24, 2013 | 24.73 | 24.88 | 24.66 | 24.79 | 128,773 | +0.07(+0.28%) |
Dec 23, 2013 | 25.11 | 25.11 | 24.64 | 24.73 | 155,134 | -0.40(-1.60%) |
Dec 20, 2013 | 25.30 | 25.36 | 24.99 | 25.13 | 57,886 | +0.05(+0.18%) |
Dec 19, 2013 | 25.12 | 25.40 | 25.02 | 25.08 | 121,769 | -0.49(-1.90%) |
Dec 18, 2013 | 25.19 | 25.60 | 25.19 | 25.57 | 291,923 | +0.46(+1.82%) |
Dec 17, 2013 | 24.76 | 25.19 | 24.76 | 25.11 | 91,595 | +0.13(+0.52%) |
Dec 16, 2013 | 24.95 | 25.07 | 24.73 | 24.98 | 436,537 | +0.29(+1.17%) |
Dec 13, 2013 | 24.60 | 24.89 | 24.49 | 24.70 | 113,831 | +0.24(+0.96%) |
Dec 12, 2013 | 24.22 | 24.54 | 24.22 | 24.46 | 46,801 | -0.11(-0.46%) |
Dec 11, 2013 | 24.70 | 24.74 | 24.35 | 24.57 | 121,153 | +0.00(+0.00%) |
Dec 10, 2013 | 23.86 | 24.66 | 23.83 | 24.57 | 535,916 | +0.74(+3.10%) |
Dec 09, 2013 | 23.52 | 23.89 | 23.34 | 23.84 | 47,231 | +0.21(+0.87%) |
Dec 06, 2013 | 23.76 | 23.93 | 23.52 | 23.63 | 55,273 | +0.30(+1.27%) |
Dec 05, 2013 | 23.54 | 23.54 | 23.29 | 23.33 | 26,819 | -0.07(-0.29%) |
Dec 04, 2013 | 23.21 | 23.41 | 23.21 | 23.40 | 73,427 | +0.04(+0.16%) |
Dec 03, 2013 | 23.87 | 23.92 | 23.32 | 23.36 | 409,999 | -0.56(-2.32%) |
Dec 02, 2013 | 24.15 | 24.31 | 23.87 | 23.92 | 343,758 | -0.20(-0.82%) |
Nov 29, 2013 | 24.07 | 24.26 | 24.00 | 24.12 | 18,188 | +0.02(+0.06%) |
Nov 27, 2013 | 24.07 | 24.18 | 23.91 | 24.10 | 46,835 | +0.12(+0.48%) |
Nov 26, 2013 | 23.77 | 24.05 | 23.58 | 23.99 | 144,230 | +0.18(+0.76%) |
Nov 25, 2013 | 23.98 | 23.98 | 23.77 | 23.81 | 78,905 | -0.02(-0.10%) |
Nov 22, 2013 | 24.10 | 24.10 | 23.81 | 23.83 | 46,008 | -0.17(-0.69%) |
Nov 21, 2013 | 23.98 | 24.30 | 23.88 | 24.00 | 54,160 | -0.18(-0.72%) |
Nov 20, 2013 | 24.32 | 24.36 | 23.94 | 24.17 | 107,060 | -0.30(-1.21%) |
Nov 19, 2013 | 24.57 | 24.64 | 24.33 | 24.47 | 68,421 | -0.18(-0.71%) |
Nov 18, 2013 | 25.14 | 25.14 | 24.60 | 24.64 | 107,881 | -0.29(-1.16%) |
Nov 15, 2013 | 25.29 | 25.29 | 24.92 | 24.93 | 75,814 | -0.14(-0.58%) |
Nov 14, 2013 | 25.11 | 25.18 | 25.03 | 25.08 | 51,649 | -0.14(-0.57%) |
Nov 12, 2013 | 25.52 | 25.52 | 25.19 | 25.22 | 56,303 | -0.30(-1.17%) |
Nov 11, 2013 | 25.49 | 25.63 | 25.43 | 25.52 | 53,032 | -0.13(-0.52%) |
Nov 08, 2013 | 25.86 | 26.08 | 25.56 | 25.65 | 64,738 | -0.40(-1.52%) |
Nov 07, 2013 | 26.29 | 26.54 | 25.97 | 26.05 | 48,806 | -0.25(-0.95%) |
Nov 06, 2013 | 26.22 | 26.59 | 26.16 | 26.30 | 79,940 | +0.20(+0.76%) |
Nov 05, 2013 | 26.52 | 26.64 | 26.03 | 26.10 | 404,171 | -0.57(-2.14%) |
Nov 04, 2013 | 26.72 | 27.68 | 26.62 | 26.67 | 261,496 | -0.04(-0.14%) |
Nov 01, 2013 | 26.84 | 26.84 | 26.41 | 26.71 | 183,054 | +0.07(+0.26%) |
Oct 31, 2013 | 26.77 | 26.90 | 26.51 | 26.64 | 238,100 | -0.13(-0.48%) |
Oct 30, 2013 | 26.93 | 26.93 | 26.63 | 26.77 | 255,156 | +0.05(+0.17%) |
Oct 29, 2013 | 26.92 | 26.92 | 26.21 | 26.73 | 75,773 | -0.04(-0.14%) |
Oct 28, 2013 | 26.80 | 26.89 | 26.58 | 26.76 | 165,906 | -0.03(-0.11%) |
Oct 25, 2013 | 26.66 | 26.87 | 26.60 | 26.79 | 528,154 | +0.04(+0.14%) |
Oct 24, 2013 | 26.40 | 26.77 | 25.64 | 26.76 | 131,291 | +0.29(+1.09%) |
Oct 23, 2013 | 26.38 | 26.67 | 26.18 | 26.47 | 145,943 | +0.08(+0.32%) |
Oct 22, 2013 | 26.47 | 26.90 | 26.33 | 26.38 | 352,023 | +0.07(+0.26%) |
Oct 21, 2013 | 26.32 | 26.51 | 26.07 | 26.32 | 117,593 | +0.12(+0.46%) |
Oct 18, 2013 | 26.33 | 26.33 | 25.93 | 26.19 | 96,373 | +0.08(+0.29%) |
Oct 17, 2013 | 25.67 | 26.15 | 25.56 | 26.12 | 65,386 | +0.62(+2.42%) |
Oct 16, 2013 | 25.39 | 25.53 | 25.34 | 25.50 | 44,930 | +0.08(+0.33%) |
Oct 15, 2013 | 25.42 | 25.46 | 25.32 | 25.42 | 51,812 | +0.00(+0.00%) |
Oct 14, 2013 | 25.37 | 25.46 | 25.31 | 25.42 | 44,220 | +0.06(+0.24%) |
Oct 11, 2013 | 25.07 | 25.47 | 25.07 | 25.36 | 59,805 | +0.23(+0.91%) |
Oct 10, 2013 | 25.07 | 25.22 | 24.93 | 25.13 | 53,491 | +0.38(+1.54%) |
Oct 09, 2013 | 24.74 | 25.07 | 24.59 | 24.75 | 68,422 | +0.16(+0.65%) |
Oct 08, 2013 | 24.60 | 24.80 | 24.54 | 24.59 | 201,044 | -0.07(-0.28%) |
Oct 07, 2013 | 24.52 | 24.71 | 24.46 | 24.66 | 70,118 | -0.02(-0.06%) |
Oct 04, 2013 | 24.64 | 24.89 | 24.56 | 24.67 | 154,863 | -0.06(-0.25%) |
Oct 03, 2013 | 24.66 | 25.01 | 24.60 | 24.73 | 108,151 | -0.08(-0.31%) |
Oct 02, 2013 | 24.52 | 24.95 | 24.52 | 24.81 | 177,028 | -0.08(-0.31%) |
Oct 01, 2013 | 24.71 | 24.91 | 24.71 | 24.89 | 95,187 | -0.10(-0.40%) |
Sep 27, 2013 | 25.05 | 25.15 | 24.92 | 24.98 | 77,489 | -0.20(-0.79%) |
Sep 26, 2013 | 25.65 | 25.74 | 25.16 | 25.18 | 113,049 | -0.30(-1.19%) |
Sep 25, 2013 | 25.41 | 25.53 | 25.35 | 25.49 | 118,053 | +0.01(+0.03%) |
Sep 24, 2013 | 25.63 | 25.68 | 25.30 | 25.48 | 109,124 | -0.31(-1.21%) |
Sep 23, 2013 | 25.57 | 25.97 | 25.11 | 25.79 | 67,893 | -0.13(-0.50%) |
Sep 20, 2013 | 26.11 | 26.20 | 25.79 | 25.92 | 35,332 | -0.27(-1.02%) |
Sep 19, 2013 | 25.91 | 26.24 | 25.91 | 26.19 | 347,685 | +0.30(+1.15%) |
Sep 18, 2013 | 25.41 | 26.38 | 24.96 | 25.89 | 932,806 | +0.44(+1.73%) |
Sep 17, 2013 | 25.99 | 26.12 | 25.35 | 25.45 | 1,159,161 | -0.52(-1.99%) |
Sep 16, 2013 | 26.10 | 26.06 | 25.88 | 25.97 | 158,401 | +0.04(+0.15%) |
Sep 13, 2013 | 26.01 | 26.07 | 25.88 | 25.93 | 92,474 | -0.13(-0.50%) |
Sep 12, 2013 | 26.50 | 26.50 | 26.06 | 26.06 | 99,360 | -0.59(-2.20%) |
Sep 11, 2013 | 26.61 | 26.69 | 26.48 | 26.64 | 19,930 | +0.08(+0.29%) |
Sep 10, 2013 | 26.70 | 26.78 | 26.56 | 26.57 | 117,263 | +0.11(+0.43%) |
Sep 09, 2013 | 26.42 | 26.57 | 26.26 | 26.45 | 500,784 | +0.24(+0.90%) |
Sep 06, 2013 | 26.47 | 26.55 | 26.06 | 26.22 | 422,961 | +0.13(+0.50%) |
Sep 05, 2013 | 26.41 | 26.41 | 25.90 | 26.09 | 384,167 | -0.09(-0.33%) |
Sep 04, 2013 | 26.25 | 26.25 | 25.97 | 26.17 | 426,390 | +0.22(+0.84%) |
Sep 03, 2013 | 26.21 | 26.36 | 25.85 | 25.96 | 136,878 | +0.03(+0.13%) |
Aug 30, 2013 | 25.81 | 25.99 | 25.72 | 25.92 | 48,287 | +0.07(+0.26%) |
Aug 29, 2013 | 25.70 | 25.98 | 25.62 | 25.85 | 69,585 | +0.29(+1.13%) |
Aug 28, 2013 | 25.71 | 25.81 | 25.50 | 25.56 | 136,403 | -0.09(-0.36%) |
Aug 27, 2013 | 26.08 | 26.23 | 25.64 | 25.66 | 87,885 | -0.65(-2.49%) |
Aug 26, 2013 | 26.32 | 26.53 | 26.26 | 26.31 | 45,040 | -0.08(-0.32%) |
Aug 23, 2013 | 26.61 | 26.89 | 26.18 | 26.39 | 80,738 | +0.13(+0.49%) |
Aug 22, 2013 | 26.32 | 26.35 | 26.07 | 26.26 | 46,857 | +0.34(+1.32%) |
Aug 21, 2013 | 26.20 | 26.20 | 25.90 | 25.92 | 136,393 | -0.45(-1.70%) |
Aug 20, 2013 | 26.13 | 26.47 | 26.04 | 26.37 | 152,993 | +0.07(+0.26%) |
Aug 19, 2013 | 26.49 | 26.49 | 26.13 | 26.30 | 327,848 | -0.26(-0.97%) |
Aug 16, 2013 | 26.95 | 26.95 | 26.46 | 26.56 | 221,330 | -0.24(-0.91%) |
Aug 15, 2013 | 26.54 | 26.82 | 26.48 | 26.80 | 52,770 | +0.04(+0.14%) |
Aug 14, 2013 | 26.61 | 26.92 | 26.48 | 26.77 | 79,120 | +0.11(+0.40%) |
Aug 13, 2013 | 26.85 | 27.25 | 26.46 | 26.66 | 333,167 | +0.05(+0.17%) |
Aug 12, 2013 | 25.72 | 26.61 | 25.72 | 26.61 | 317,102 | +0.86(+3.33%) |
Aug 09, 2013 | 25.01 | 25.83 | 25.01 | 25.75 | 646,407 | +0.82(+3.29%) |
Aug 08, 2013 | 24.48 | 24.98 | 24.47 | 24.93 | 35,825 | +0.68(+2.79%) |
Aug 07, 2013 | 24.29 | 24.42 | 24.14 | 24.26 | 50,431 | -0.16(-0.65%) |
Aug 06, 2013 | 24.57 | 24.63 | 24.36 | 24.42 | 66,515 | -0.20(-0.83%) |
Aug 05, 2013 | 24.40 | 24.77 | 24.40 | 24.62 | 81,873 | +0.11(+0.43%) |
Aug 02, 2013 | 24.80 | 24.86 | 24.52 | 24.52 | 78,623 | -0.14(-0.55%) |
Aug 01, 2013 | 24.47 | 24.69 | 24.44 | 24.65 | 97,882 | +0.25(+1.03%) |
Jul 31, 2013 | 24.60 | 24.70 | 24.37 | 24.40 | 75,650 | -0.31(-1.26%) |
Jul 30, 2013 | 24.81 | 24.99 | 24.64 | 24.71 | 26,923 | -0.15(-0.61%) |
Jul 29, 2013 | 25.02 | 25.37 | 24.57 | 24.86 | 61,529 | -0.15(-0.61%) |
Jul 26, 2013 | 24.68 | 25.02 | 24.58 | 25.02 | 26,704 | +0.36(+1.45%) |
Jul 25, 2013 | 24.78 | 25.00 | 24.60 | 24.66 | 48,404 | -0.21(-0.83%) |
Jul 24, 2013 | 25.53 | 25.53 | 24.83 | 24.86 | 68,950 | -0.53(-2.10%) |
Jul 23, 2013 | 25.24 | 25.40 | 25.01 | 25.40 | 80,318 | +0.39(+1.55%) |
Jul 22, 2013 | 24.99 | 25.07 | 24.58 | 25.01 | 289,860 | +0.71(+2.94%) |
Jul 19, 2013 | 24.94 | 24.94 | 24.23 | 24.29 | 278,111 | -0.62(-2.50%) |
Jul 18, 2013 | 24.95 | 25.05 | 24.68 | 24.92 | 109,206 | +0.15(+0.61%) |
Jul 17, 2013 | 25.15 | 25.15 | 24.67 | 24.77 | 97,905 | -0.14(-0.55%) |
Jul 16, 2013 | 24.64 | 24.93 | 24.64 | 24.90 | 238,981 | +0.22(+0.89%) |
Jul 15, 2013 | 24.62 | 24.72 | 24.49 | 24.68 | 152,059 | +0.21(+0.84%) |
Jul 12, 2013 | 24.55 | 24.56 | 24.36 | 24.48 | 107,853 | -0.08(-0.34%) |
Jul 11, 2013 | 24.36 | 24.56 | 24.23 | 24.56 | 229,770 | +0.78(+3.29%) |
Jul 10, 2013 | 24.55 | 24.58 | 23.69 | 23.78 | 394,626 | -0.67(-2.74%) |
Jul 09, 2013 | 24.86 | 24.98 | 24.34 | 24.45 | 235,279 | -0.17(-0.71%) |
Jul 08, 2013 | 25.25 | 25.25 | 24.61 | 24.62 | 288,843 | -0.27(-1.10%) |
Jul 05, 2013 | 25.60 | 25.69 | 24.86 | 24.90 | 239,192 | -0.49(-1.95%) |
Jul 03, 2013 | 25.53 | 25.84 | 25.22 | 25.39 | 69,402 | -0.40(-1.53%) |
Jul 02, 2013 | 25.88 | 26.13 | 25.53 | 25.78 | 98,136 | -0.36(-1.37%) |
Jul 01, 2013 | 26.00 | 26.32 | 26.00 | 26.14 | 59,727 | +0.20(+0.76%) |
Jun 28, 2013 | 25.69 | 26.03 | 25.46 | 25.94 | 91,228 | +0.52(+2.06%) |
Jun 26, 2013 | 25.83 | 26.13 | 25.33 | 25.42 | 113,052 | -0.23(-0.89%) |
Jun 25, 2013 | 25.59 | 25.83 | 25.48 | 25.65 | 276,496 | +0.30(+1.17%) |
Jun 24, 2013 | 25.74 | 25.74 | 25.21 | 25.35 | 125,804 | -0.53(-2.06%) |
Jun 21, 2013 | 26.20 | 26.28 | 25.77 | 25.88 | 84,262 | -0.22(-0.84%) |
Jun 20, 2013 | 26.99 | 27.20 | 26.03 | 26.10 | 149,729 | -1.50(-5.43%) |
Jun 19, 2013 | 27.84 | 28.09 | 27.59 | 27.60 | 959,227 | -0.40(-1.44%) |
Jun 18, 2013 | 27.75 | 28.10 | 27.75 | 28.00 | 458,470 | +0.10(+0.35%) |
Jun 17, 2013 | 27.67 | 27.94 | 27.67 | 27.91 | 473,534 | +0.24(+0.85%) |
Jun 14, 2013 | 27.59 | 27.72 | 27.47 | 27.67 | 595,129 | +0.29(+1.06%) |
Jun 13, 2013 | 26.95 | 27.55 | 26.95 | 27.38 | 846,468 | +0.47(+1.75%) |
Jun 12, 2013 | 26.56 | 26.99 | 26.34 | 26.91 | 1,306,173 | +0.56(+2.13%) |
Jun 11, 2013 | 26.86 | 27.07 | 26.31 | 26.35 | 144,655 | -0.87(-3.21%) |
Jun 10, 2013 | 27.04 | 27.26 | 26.99 | 27.22 | 130,483 | +0.02(+0.06%) |
Jun 07, 2013 | 27.11 | 27.26 | 26.89 | 27.21 | 109,571 | +0.01(+0.03%) |
Jun 06, 2013 | 27.17 | 27.23 | 27.02 | 27.20 | 115,565 | +0.08(+0.31%) |
Jun 05, 2013 | 27.25 | 27.34 | 27.10 | 27.11 | 103,086 | -0.24(-0.89%) |
Jun 04, 2013 | 27.24 | 27.39 | 27.05 | 27.36 | 23,725 | -0.19(-0.69%) |
Jun 03, 2013 | 27.41 | 27.62 | 27.29 | 27.55 | 132,602 | +0.10(+0.36%) |
May 31, 2013 | 28.04 | 28.13 | 27.45 | 27.45 | 92,432 | -0.59(-2.11%) |
May 30, 2013 | 28.41 | 28.50 | 28.00 | 28.04 | 530,952 | -0.21(-0.73%) |
May 29, 2013 | 28.51 | 28.64 | 28.23 | 28.25 | 94,061 | -0.34(-1.20%) |
May 28, 2013 | 29.02 | 29.12 | 28.53 | 28.59 | 116,726 | -0.13(-0.45%) |
May 24, 2013 | 29.27 | 29.27 | 28.65 | 28.72 | 620,570 | -0.59(-2.00%) |
May 23, 2013 | 29.34 | 29.50 | 29.27 | 29.30 | 58,450 | -0.27(-0.90%) |
May 22, 2013 | 29.75 | 30.22 | 29.51 | 29.57 | 118,046 | -0.14(-0.46%) |
May 21, 2013 | 29.83 | 29.86 | 29.53 | 29.71 | 490,134 | -0.01(-0.03%) |
May 20, 2013 | 29.36 | 29.86 | 29.21 | 29.71 | 508,758 | +0.33(+1.11%) |
May 17, 2013 | 28.91 | 29.46 | 28.54 | 29.39 | 708,279 | +0.41(+1.42%) |
May 16, 2013 | 29.93 | 29.93 | 28.95 | 28.98 | 908,096 | -0.96(-3.20%) |
May 15, 2013 | 30.66 | 30.66 | 29.93 | 29.93 | 735,570 | -1.13(-3.65%) |
May 13, 2013 | 31.04 | 31.07 | 30.91 | 31.07 | 67,987 | -0.05(-0.17%) |
May 10, 2013 | 31.17 | 31.34 | 31.03 | 31.12 | 67,676 | +0.00(+0.00%) |
May 09, 2013 | 31.32 | 31.36 | 31.09 | 31.12 | 94,490 | -0.20(-0.63%) |
May 08, 2013 | 31.02 | 31.33 | 31.01 | 31.32 | 63,349 | +0.28(+0.91%) |
May 07, 2013 | 30.76 | 31.16 | 30.76 | 31.04 | 165,495 | +0.17(+0.57%) |
May 06, 2013 | 30.71 | 30.95 | 30.63 | 30.86 | 144,680 | +0.14(+0.47%) |
May 03, 2013 | 30.61 | 30.79 | 30.47 | 30.72 | 422,380 | +0.52(+1.74%) |
May 02, 2013 | 30.06 | 30.37 | 30.04 | 30.19 | 59,279 | +0.10(+0.33%) |