Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.94 | 22.09 | 21.75 | 22.07 | 324,594 | +0.11(+0.52%) |
Apr 29, 2014 | 22.30 | 22.30 | 21.90 | 21.96 | 322,083 | -0.46(-2.06%) |
Apr 28, 2014 | 22.25 | 22.44 | 22.17 | 22.42 | 200,793 | +0.26(+1.16%) |
Apr 25, 2014 | 22.19 | 22.38 | 22.14 | 22.17 | 288,169 | -0.14(-0.61%) |
Apr 24, 2014 | 22.09 | 22.31 | 22.06 | 22.30 | 256,765 | +0.29(+1.30%) |
Apr 23, 2014 | 21.95 | 22.10 | 21.79 | 22.02 | 312,493 | +0.12(+0.55%) |
Apr 22, 2014 | 21.86 | 22.01 | 21.69 | 21.90 | 540,738 | +0.01(+0.05%) |
Apr 21, 2014 | 21.86 | 21.91 | 21.71 | 21.89 | 210,175 | +0.10(+0.45%) |
Apr 17, 2014 | 21.77 | 21.79 | 21.79 | 21.79 | 369,082 | -0.07(-0.34%) |
Apr 16, 2014 | 22.03 | 22.15 | 21.75 | 21.86 | 192,900 | -0.10(-0.44%) |
Apr 15, 2014 | 21.62 | 22.00 | 21.52 | 21.96 | 258,510 | +0.34(+1.58%) |
Apr 14, 2014 | 21.89 | 21.89 | 21.49 | 21.62 | 227,891 | -0.13(-0.60%) |
Apr 11, 2014 | 21.56 | 21.93 | 21.52 | 21.75 | 405,128 | +0.10(+0.47%) |
Apr 10, 2014 | 21.72 | 21.95 | 21.62 | 21.65 | 414,590 | -0.09(-0.39%) |
Apr 09, 2014 | 21.75 | 21.83 | 21.57 | 21.73 | 339,454 | -0.02(-0.08%) |
Apr 08, 2014 | 21.70 | 21.81 | 21.56 | 21.75 | 296,460 | +0.09(+0.39%) |
Apr 07, 2014 | 21.59 | 21.71 | 21.49 | 21.66 | 393,985 | +0.09(+0.40%) |
Apr 04, 2014 | 21.66 | 21.66 | 21.48 | 21.58 | 321,727 | +0.03(+0.13%) |
Apr 03, 2014 | 21.48 | 21.66 | 21.19 | 21.55 | 457,273 | +0.09(+0.42%) |
Apr 02, 2014 | 20.90 | 21.48 | 20.90 | 21.46 | 650,125 | +0.59(+2.81%) |
Apr 01, 2014 | 21.46 | 21.46 | 20.74 | 20.87 | 1,500,289 | -0.53(-2.50%) |
Mar 31, 2014 | 21.41 | 21.62 | 21.25 | 21.41 | 292,992 | +0.07(+0.32%) |
Mar 28, 2014 | 21.08 | 21.45 | 21.08 | 21.34 | 154,775 | +0.26(+1.24%) |
Mar 27, 2014 | 21.03 | 21.25 | 20.96 | 21.08 | 214,908 | +0.01(+0.05%) |
Mar 26, 2014 | 21.44 | 21.44 | 21.02 | 21.07 | 295,266 | -0.29(-1.36%) |
Mar 25, 2014 | 21.32 | 21.50 | 21.25 | 21.36 | 206,242 | +0.10(+0.48%) |
Mar 24, 2014 | 21.61 | 21.62 | 21.24 | 21.25 | 306,045 | -0.38(-1.74%) |
Mar 21, 2014 | 21.28 | 21.65 | 21.17 | 21.63 | 634,652 | +0.45(+2.12%) |
Mar 20, 2014 | 21.14 | 21.32 | 20.96 | 21.18 | 200,147 | -0.05(-0.24%) |
Mar 19, 2014 | 21.53 | 21.66 | 21.05 | 21.23 | 313,354 | -0.31(-1.43%) |
Mar 18, 2014 | 21.49 | 21.57 | 21.36 | 21.54 | 240,872 | +0.03(+0.13%) |
Mar 17, 2014 | 21.56 | 21.68 | 21.32 | 21.51 | 287,285 | +0.03(+0.13%) |
Mar 14, 2014 | 21.50 | 21.73 | 21.40 | 21.48 | 192,311 | -0.10(-0.47%) |
Mar 13, 2014 | 21.57 | 21.60 | 21.28 | 21.58 | 200,084 | +0.02(+0.10%) |
Mar 12, 2014 | 21.54 | 21.69 | 21.45 | 21.56 | 186,578 | -0.02(-0.10%) |
Mar 11, 2014 | 21.45 | 21.65 | 21.40 | 21.58 | 255,799 | +0.07(+0.34%) |
Mar 10, 2014 | 21.59 | 21.77 | 21.37 | 21.51 | 191,398 | -0.15(-0.71%) |
Mar 07, 2014 | 21.72 | 21.77 | 21.30 | 21.66 | 304,912 | -0.08(-0.36%) |
Mar 06, 2014 | 22.03 | 22.04 | 21.67 | 21.74 | 183,977 | -0.30(-1.36%) |
Mar 05, 2014 | 22.01 | 22.12 | 21.82 | 22.04 | 239,427 | -0.04(-0.18%) |
Mar 04, 2014 | 21.92 | 22.26 | 21.77 | 22.08 | 535,905 | +0.32(+1.46%) |
Mar 03, 2014 | 21.29 | 21.77 | 21.21 | 21.76 | 373,476 | +0.42(+1.99%) |
Feb 28, 2014 | 21.35 | 21.41 | 21.23 | 21.34 | 707,078 | -0.02(-0.08%) |
Feb 27, 2014 | 21.25 | 21.40 | 21.15 | 21.36 | 213,791 | +0.07(+0.35%) |
Feb 26, 2014 | 21.06 | 21.39 | 21.01 | 21.28 | 223,912 | +0.20(+0.94%) |
Feb 25, 2014 | 21.09 | 21.28 | 21.02 | 21.09 | 170,563 | -0.05(-0.21%) |
Feb 24, 2014 | 20.93 | 21.32 | 20.84 | 21.13 | 307,225 | +0.37(+1.77%) |
Feb 21, 2014 | 20.73 | 20.89 | 20.50 | 20.76 | 585,401 | +0.09(+0.44%) |
Feb 20, 2014 | 20.70 | 20.91 | 20.62 | 20.67 | 488,842 | -0.03(-0.14%) |
Feb 19, 2014 | 20.62 | 21.00 | 20.56 | 20.70 | 386,447 | -0.02(-0.11%) |
Feb 18, 2014 | 20.66 | 20.81 | 20.43 | 20.72 | 394,866 | +0.15(+0.74%) |
Feb 14, 2014 | 20.51 | 20.57 | 20.57 | 20.57 | 557,026 | +0.06(+0.27%) |
Feb 13, 2014 | 20.64 | 20.78 | 20.49 | 20.51 | 499,083 | -0.24(-1.14%) |
Feb 12, 2014 | 20.94 | 20.98 | 20.69 | 20.75 | 302,797 | -0.21(-0.99%) |
Feb 11, 2014 | 21.02 | 21.05 | 20.87 | 20.96 | 245,865 | -0.08(-0.40%) |
Feb 10, 2014 | 20.78 | 21.11 | 20.59 | 21.04 | 282,522 | +0.29(+1.41%) |
Feb 07, 2014 | 20.83 | 20.89 | 20.63 | 20.75 | 294,879 | -0.05(-0.22%) |
Feb 06, 2014 | 20.86 | 21.05 | 20.74 | 20.80 | 318,321 | -0.03(-0.16%) |
Feb 05, 2014 | 21.28 | 21.39 | 20.77 | 20.83 | 315,012 | -0.54(-2.53%) |
Feb 04, 2014 | 21.34 | 21.51 | 21.17 | 21.37 | 356,296 | +0.17(+0.80%) |
Feb 03, 2014 | 21.35 | 21.35 | 20.98 | 21.20 | 517,921 | -0.19(-0.90%) |
Jan 31, 2014 | 21.12 | 21.56 | 20.95 | 21.39 | 437,723 | +0.03(+0.13%) |
Jan 30, 2014 | 21.24 | 21.69 | 21.23 | 21.36 | 508,513 | +0.20(+0.96%) |
Jan 29, 2014 | 20.91 | 21.28 | 20.86 | 21.16 | 612,271 | +0.10(+0.45%) |
Jan 28, 2014 | 20.85 | 21.26 | 20.85 | 21.07 | 562,536 | +0.27(+1.30%) |
Jan 27, 2014 | 20.61 | 21.00 | 20.48 | 20.80 | 1,098,715 | +0.24(+1.18%) |
Jan 24, 2014 | 20.37 | 20.59 | 20.35 | 20.55 | 624,213 | +0.05(+0.25%) |
Jan 23, 2014 | 20.58 | 20.68 | 20.45 | 20.50 | 415,660 | -0.10(-0.49%) |
Jan 22, 2014 | 20.72 | 20.76 | 20.56 | 20.60 | 332,268 | -0.09(-0.44%) |
Jan 21, 2014 | 20.46 | 20.77 | 20.43 | 20.69 | 763,725 | +0.32(+1.58%) |
Jan 17, 2014 | 20.70 | 20.37 | 20.37 | 20.37 | 389,435 | -0.30(-1.44%) |
Jan 16, 2014 | 20.40 | 20.82 | 20.40 | 20.67 | 528,873 | +0.30(+1.49%) |
Jan 15, 2014 | 19.77 | 20.64 | 20.04 | 20.37 | 1,079,101 | +0.60(+3.04%) |
Jan 14, 2014 | 20.09 | 20.09 | 19.74 | 19.77 | 387,182 | -0.21(-1.04%) |
Jan 13, 2014 | 20.29 | 20.30 | 19.95 | 19.97 | 442,591 | -0.27(-1.36%) |
Jan 10, 2014 | 19.99 | 20.26 | 19.97 | 20.25 | 228,776 | +0.29(+1.46%) |
Jan 09, 2014 | 19.96 | 19.97 | 19.72 | 19.96 | 269,239 | +0.01(+0.06%) |
Jan 08, 2014 | 19.86 | 19.96 | 19.51 | 19.95 | 396,240 | +0.02(+0.08%) |
Jan 07, 2014 | 19.75 | 20.01 | 19.69 | 19.93 | 232,852 | +0.19(+0.97%) |
Jan 06, 2014 | 20.01 | 20.10 | 19.72 | 19.74 | 335,989 | -0.19(-0.96%) |
Jan 03, 2014 | 19.78 | 19.97 | 19.75 | 19.93 | 256,950 | +0.15(+0.74%) |
Jan 02, 2014 | 19.83 | 19.91 | 19.64 | 19.78 | 299,601 | -0.07(-0.37%) |
Dec 31, 2013 | 20.13 | 19.86 | 19.86 | 19.86 | 380,345 | -0.21(-1.06%) |
Dec 30, 2013 | 19.79 | 20.09 | 19.79 | 20.07 | 420,422 | +0.23(+1.16%) |
Dec 27, 2013 | 20.31 | 20.31 | 19.71 | 19.84 | 353,726 | -0.37(-1.83%) |
Dec 26, 2013 | 20.11 | 20.23 | 19.97 | 20.21 | 300,305 | +0.23(+1.15%) |
Dec 24, 2013 | 19.79 | 20.06 | 19.76 | 19.98 | 133,962 | +0.11(+0.56%) |
Dec 23, 2013 | 19.88 | 19.91 | 19.68 | 19.87 | 458,924 | +0.13(+0.65%) |
Dec 20, 2013 | 19.86 | 19.90 | 19.64 | 19.74 | 642,737 | -0.13(-0.65%) |
Dec 19, 2013 | 20.44 | 20.44 | 19.87 | 19.87 | 373,911 | -0.66(-3.23%) |
Dec 18, 2013 | 19.95 | 20.55 | 19.76 | 20.53 | 480,794 | +0.64(+3.23%) |
Dec 17, 2013 | 20.14 | 20.24 | 19.61 | 19.89 | 379,428 | -0.30(-1.47%) |
Dec 16, 2013 | 20.22 | 20.38 | 20.02 | 20.18 | 265,344 | -0.01(-0.06%) |
Dec 13, 2013 | 19.99 | 20.28 | 19.80 | 20.19 | 367,145 | +0.27(+1.37%) |
Dec 12, 2013 | 19.81 | 19.95 | 19.48 | 19.92 | 426,680 | +0.15(+0.76%) |
Dec 11, 2013 | 20.49 | 20.55 | 19.73 | 19.77 | 333,519 | -0.69(-3.36%) |
Dec 10, 2013 | 20.88 | 21.05 | 20.46 | 20.46 | 326,609 | -0.42(-2.01%) |
Dec 09, 2013 | 20.86 | 20.94 | 20.67 | 20.88 | 212,221 | -0.02(-0.11%) |
Dec 06, 2013 | 21.12 | 21.17 | 20.80 | 20.90 | 192,392 | +0.05(+0.24%) |
Dec 05, 2013 | 20.86 | 20.97 | 20.68 | 20.85 | 129,189 | -0.03(-0.13%) |
Dec 04, 2013 | 20.74 | 21.13 | 20.60 | 20.88 | 243,162 | +0.01(+0.03%) |
Dec 03, 2013 | 20.86 | 20.99 | 20.80 | 20.87 | 187,400 | -0.01(-0.05%) |
Dec 02, 2013 | 21.45 | 21.45 | 20.86 | 20.88 | 278,047 | -0.63(-2.91%) |
Nov 29, 2013 | 21.68 | 21.72 | 21.36 | 21.51 | 153,541 | -0.06(-0.26%) |
Nov 27, 2013 | 21.41 | 21.66 | 21.29 | 21.56 | 400,083 | +0.22(+1.02%) |
Nov 26, 2013 | 21.43 | 21.62 | 21.24 | 21.34 | 318,469 | -0.04(-0.21%) |
Nov 25, 2013 | 21.52 | 21.55 | 21.32 | 21.39 | 197,019 | -0.13(-0.60%) |
Nov 22, 2013 | 21.66 | 21.66 | 21.24 | 21.52 | 316,854 | -0.09(-0.41%) |
Nov 21, 2013 | 21.53 | 21.79 | 21.42 | 21.61 | 256,409 | +0.19(+0.89%) |
Nov 20, 2013 | 21.65 | 21.97 | 21.26 | 21.42 | 414,164 | -0.21(-0.96%) |
Nov 19, 2013 | 21.64 | 21.95 | 21.48 | 21.62 | 334,932 | +0.01(+0.05%) |
Nov 18, 2013 | 21.69 | 21.80 | 21.43 | 21.61 | 238,402 | -0.02(-0.08%) |
Nov 15, 2013 | 21.64 | 21.79 | 21.40 | 21.63 | 269,193 | -0.06(-0.26%) |
Nov 14, 2013 | 21.63 | 21.80 | 21.57 | 21.69 | 146,932 | +0.11(+0.52%) |
Nov 13, 2013 | 21.35 | 21.61 | 21.20 | 21.57 | 220,840 | +0.13(+0.62%) |
Nov 12, 2013 | 21.26 | 21.47 | 21.16 | 21.44 | 242,276 | +0.17(+0.81%) |
Nov 11, 2013 | 21.29 | 21.42 | 21.18 | 21.27 | 191,192 | -0.09(-0.44%) |
Nov 08, 2013 | 21.54 | 21.55 | 21.08 | 21.36 | 374,552 | -0.24(-1.11%) |
Nov 07, 2013 | 21.80 | 21.85 | 21.41 | 21.60 | 404,646 | -0.08(-0.36%) |
Nov 06, 2013 | 21.67 | 21.90 | 21.51 | 21.68 | 253,944 | +0.09(+0.41%) |
Nov 05, 2013 | 22.11 | 22.56 | 21.49 | 21.59 | 175,038 | -0.44(-2.02%) |
Nov 04, 2013 | 21.99 | 22.21 | 21.80 | 22.04 | 228,012 | +0.04(+0.18%) |
Nov 01, 2013 | 21.89 | 22.15 | 21.75 | 22.00 | 290,224 | +0.06(+0.28%) |
Oct 31, 2013 | 22.08 | 22.20 | 21.86 | 21.94 | 202,569 | -0.15(-0.68%) |
Oct 30, 2013 | 22.40 | 22.40 | 22.05 | 22.09 | 121,885 | -0.22(-1.00%) |
Oct 29, 2013 | 22.36 | 22.42 | 22.09 | 22.31 | 106,154 | -0.03(-0.15%) |
Oct 28, 2013 | 22.36 | 22.52 | 21.96 | 22.34 | 251,511 | -0.01(-0.03%) |
Oct 25, 2013 | 22.40 | 22.62 | 22.19 | 22.35 | 369,189 | +0.06(+0.25%) |
Oct 24, 2013 | 22.14 | 22.45 | 22.14 | 22.29 | 291,039 | +0.16(+0.70%) |
Oct 23, 2013 | 21.69 | 22.15 | 21.51 | 22.14 | 340,648 | +0.39(+1.79%) |
Oct 22, 2013 | 21.61 | 21.85 | 21.53 | 21.75 | 142,445 | +0.30(+1.40%) |
Oct 21, 2013 | 21.62 | 21.72 | 21.32 | 21.45 | 161,874 | -0.16(-0.72%) |
Oct 18, 2013 | 21.78 | 21.93 | 21.45 | 21.60 | 263,964 | +0.02(+0.08%) |
Oct 17, 2013 | 21.26 | 21.62 | 21.26 | 21.59 | 251,289 | +0.29(+1.38%) |
Oct 16, 2013 | 21.05 | 21.41 | 20.87 | 21.29 | 209,142 | +0.32(+1.53%) |
Oct 15, 2013 | 20.95 | 21.11 | 20.85 | 20.97 | 193,519 | -0.08(-0.37%) |
Oct 14, 2013 | 20.92 | 21.09 | 20.80 | 21.05 | 250,666 | +0.03(+0.13%) |
Oct 11, 2013 | 20.87 | 21.06 | 20.72 | 21.02 | 296,597 | +0.07(+0.32%) |
Oct 10, 2013 | 20.58 | 20.95 | 20.58 | 20.95 | 361,267 | +0.58(+2.85%) |
Oct 09, 2013 | 20.30 | 20.58 | 20.22 | 20.37 | 242,317 | +0.14(+0.71%) |
Oct 08, 2013 | 20.55 | 20.62 | 20.22 | 20.23 | 258,500 | -0.38(-1.83%) |
Oct 07, 2013 | 20.50 | 20.76 | 20.34 | 20.61 | 203,613 | -0.04(-0.21%) |
Oct 04, 2013 | 20.96 | 21.05 | 20.61 | 20.65 | 172,845 | -0.37(-1.74%) |
Oct 03, 2013 | 21.48 | 21.48 | 20.80 | 21.02 | 210,972 | -0.47(-2.19%) |
Oct 02, 2013 | 21.60 | 21.79 | 21.30 | 21.49 | 164,410 | -0.23(-1.05%) |
Oct 01, 2013 | 21.09 | 22.01 | 20.92 | 21.71 | 534,059 | +0.69(+3.26%) |
Sep 30, 2013 | 20.93 | 21.22 | 20.77 | 21.03 | 326,625 | -0.08(-0.39%) |
Sep 27, 2013 | 20.92 | 21.19 | 20.82 | 21.11 | 135,626 | +0.05(+0.24%) |
Sep 26, 2013 | 20.84 | 21.08 | 20.70 | 21.06 | 137,512 | +0.22(+1.06%) |
Sep 25, 2013 | 20.88 | 21.00 | 20.64 | 20.84 | 184,039 | -0.07(-0.34%) |
Sep 24, 2013 | 21.08 | 21.24 | 20.83 | 20.91 | 187,921 | -0.17(-0.81%) |
Sep 23, 2013 | 20.92 | 21.21 | 20.90 | 21.08 | 161,606 | +0.12(+0.58%) |
Sep 20, 2013 | 21.36 | 21.45 | 20.76 | 20.96 | 387,766 | -0.32(-1.51%) |
Sep 19, 2013 | 21.29 | 21.59 | 21.15 | 21.28 | 162,656 | -0.01(-0.05%) |
Sep 18, 2013 | 20.44 | 21.30 | 20.15 | 21.29 | 194,171 | +0.78(+3.82%) |
Sep 17, 2013 | 20.48 | 20.64 | 20.39 | 20.51 | 164,176 | +0.02(+0.11%) |
Sep 16, 2013 | 20.74 | 20.57 | 20.37 | 20.49 | 161,102 | +0.18(+0.90%) |
Sep 13, 2013 | 20.02 | 20.30 | 19.95 | 20.30 | 157,338 | +0.38(+1.91%) |
Sep 12, 2013 | 20.12 | 20.17 | 19.91 | 19.92 | 106,614 | -0.11(-0.55%) |
Sep 11, 2013 | 19.95 | 20.31 | 19.76 | 20.03 | 272,536 | +0.07(+0.33%) |
Sep 10, 2013 | 20.30 | 20.34 | 19.85 | 19.97 | 239,019 | -0.29(-1.41%) |
Sep 09, 2013 | 19.80 | 20.25 | 19.67 | 20.25 | 158,611 | +0.47(+2.37%) |
Sep 06, 2013 | 19.70 | 20.02 | 19.58 | 19.79 | 161,153 | +0.28(+1.44%) |
Sep 05, 2013 | 19.57 | 19.61 | 19.43 | 19.51 | 324,477 | -0.03(-0.17%) |
Sep 04, 2013 | 19.42 | 19.59 | 19.19 | 19.54 | 241,856 | +0.17(+0.85%) |
Sep 03, 2013 | 19.75 | 19.75 | 19.20 | 19.37 | 217,037 | -0.16(-0.82%) |
Aug 30, 2013 | 19.89 | 20.00 | 19.42 | 19.53 | 296,140 | -0.31(-1.58%) |
Aug 29, 2013 | 19.51 | 19.85 | 19.39 | 19.85 | 197,639 | +0.33(+1.70%) |
Aug 28, 2013 | 19.93 | 19.98 | 19.48 | 19.52 | 186,714 | -0.37(-1.86%) |
Aug 27, 2013 | 19.68 | 20.08 | 19.63 | 19.89 | 174,913 | +0.02(+0.08%) |
Aug 26, 2013 | 20.10 | 20.10 | 19.73 | 19.87 | 177,158 | -0.18(-0.88%) |
Aug 23, 2013 | 19.80 | 20.05 | 19.69 | 20.05 | 135,149 | +0.26(+1.34%) |
Aug 22, 2013 | 19.49 | 19.81 | 19.35 | 19.78 | 159,087 | +0.40(+2.05%) |
Aug 21, 2013 | 19.07 | 19.59 | 18.96 | 19.38 | 252,141 | +0.07(+0.37%) |
Aug 20, 2013 | 18.98 | 19.37 | 18.91 | 19.31 | 219,148 | +0.41(+2.14%) |
Aug 19, 2013 | 19.30 | 19.32 | 18.90 | 18.91 | 210,341 | -0.36(-1.88%) |
Aug 16, 2013 | 19.86 | 19.86 | 19.19 | 19.27 | 206,817 | -0.71(-3.54%) |
Aug 15, 2013 | 20.38 | 20.42 | 19.89 | 19.98 | 168,353 | -0.65(-3.14%) |
Aug 14, 2013 | 20.78 | 20.86 | 20.56 | 20.62 | 150,803 | -0.27(-1.31%) |
Aug 13, 2013 | 21.33 | 21.34 | 20.82 | 20.90 | 132,024 | -0.45(-2.11%) |
Aug 12, 2013 | 21.17 | 21.88 | 21.09 | 21.35 | 272,995 | +0.26(+1.25%) |
Aug 09, 2013 | 20.51 | 21.17 | 20.51 | 21.09 | 125,689 | +0.46(+2.21%) |
Aug 08, 2013 | 20.58 | 20.76 | 20.31 | 20.63 | 147,960 | +0.05(+0.27%) |
Aug 07, 2013 | 20.86 | 20.89 | 20.55 | 20.58 | 170,904 | -0.28(-1.34%) |
Aug 06, 2013 | 20.73 | 20.88 | 20.62 | 20.86 | 175,117 | +0.10(+0.48%) |
Aug 05, 2013 | 20.59 | 20.79 | 20.59 | 20.76 | 125,977 | +0.14(+0.69%) |
Aug 02, 2013 | 20.54 | 20.73 | 20.54 | 20.61 | 167,161 | +0.09(+0.45%) |
Aug 01, 2013 | 21.35 | 21.44 | 20.46 | 20.52 | 284,476 | -0.70(-3.31%) |
Jul 31, 2013 | 21.60 | 21.60 | 21.01 | 21.22 | 208,699 | -0.34(-1.58%) |
Jul 30, 2013 | 21.72 | 21.84 | 21.43 | 21.56 | 131,281 | -0.04(-0.18%) |
Jul 29, 2013 | 21.80 | 21.92 | 21.55 | 21.60 | 128,283 | -0.21(-0.98%) |
Jul 26, 2013 | 21.71 | 21.99 | 21.71 | 21.82 | 159,673 | +0.01(+0.03%) |
Jul 25, 2013 | 21.67 | 21.93 | 21.56 | 21.81 | 232,771 | +0.15(+0.68%) |
Jul 24, 2013 | 22.39 | 22.39 | 21.61 | 21.66 | 202,300 | -0.59(-2.66%) |
Jul 23, 2013 | 22.24 | 22.33 | 22.06 | 22.25 | 503,573 | +0.02(+0.07%) |
Jul 22, 2013 | 22.56 | 22.58 | 22.11 | 22.24 | 231,714 | -0.24(-1.07%) |
Jul 19, 2013 | 22.64 | 22.67 | 22.35 | 22.48 | 218,315 | -0.25(-1.10%) |
Jul 18, 2013 | 22.65 | 22.88 | 22.50 | 22.73 | 167,088 | +0.18(+0.78%) |
Jul 17, 2013 | 22.63 | 22.81 | 22.44 | 22.55 | 109,403 | +0.08(+0.34%) |
Jul 16, 2013 | 22.43 | 22.59 | 22.40 | 22.48 | 230,096 | -0.01(-0.02%) |
Jul 15, 2013 | 22.29 | 22.57 | 22.24 | 22.48 | 229,516 | +0.16(+0.73%) |
Jul 12, 2013 | 22.54 | 22.61 | 22.14 | 22.32 | 271,171 | -0.25(-1.11%) |
Jul 11, 2013 | 22.20 | 22.61 | 22.18 | 22.57 | 259,708 | +0.65(+2.94%) |
Jul 10, 2013 | 21.60 | 21.99 | 21.55 | 21.93 | 267,109 | +0.26(+1.19%) |
Jul 09, 2013 | 21.43 | 21.72 | 21.35 | 21.67 | 179,256 | +0.32(+1.51%) |
Jul 08, 2013 | 21.31 | 21.47 | 21.21 | 21.35 | 204,976 | +0.06(+0.28%) |
Jul 05, 2013 | 21.48 | 21.55 | 20.69 | 21.29 | 255,823 | +0.03(+0.13%) |
Jul 03, 2013 | 21.71 | 21.78 | 21.17 | 21.26 | 189,790 | -0.60(-2.75%) |
Jul 02, 2013 | 21.51 | 21.93 | 21.49 | 21.86 | 269,895 | +0.37(+1.70%) |
Jul 01, 2013 | 21.56 | 21.61 | 21.36 | 21.49 | 315,224 | +0.14(+0.67%) |
Jun 28, 2013 | 21.48 | 21.58 | 21.34 | 21.35 | 1,402,252 | -0.17(-0.81%) |
Jun 27, 2013 | 21.00 | 21.55 | 20.93 | 21.53 | 256,333 | +0.68(+3.25%) |
Jun 26, 2013 | 20.89 | 21.13 | 20.64 | 20.85 | 263,473 | +0.12(+0.58%) |
Jun 25, 2013 | 20.40 | 20.82 | 20.18 | 20.73 | 343,025 | +0.57(+2.82%) |
Jun 24, 2013 | 20.29 | 20.44 | 19.75 | 20.16 | 541,341 | -0.22(-1.07%) |
Jun 21, 2013 | 20.36 | 20.67 | 20.21 | 20.38 | 719,476 | +0.13(+0.62%) |
Jun 20, 2013 | 21.26 | 21.42 | 20.13 | 20.25 | 552,252 | -1.42(-6.56%) |
Jun 19, 2013 | 22.67 | 22.70 | 21.66 | 21.67 | 186,626 | -0.96(-4.25%) |
Jun 18, 2013 | 22.06 | 22.67 | 21.94 | 22.64 | 325,598 | +0.61(+2.77%) |
Jun 17, 2013 | 22.16 | 22.27 | 21.85 | 22.03 | 183,963 | +0.02(+0.10%) |
Jun 14, 2013 | 22.06 | 22.35 | 21.77 | 22.01 | 271,438 | -0.02(-0.10%) |
Jun 13, 2013 | 21.59 | 22.20 | 21.52 | 22.03 | 398,777 | +0.36(+1.68%) |
Jun 12, 2013 | 22.45 | 22.47 | 21.59 | 21.66 | 470,419 | -0.67(-3.00%) |
Jun 11, 2013 | 22.56 | 22.72 | 22.27 | 22.33 | 222,016 | -0.45(-1.98%) |
Jun 10, 2013 | 22.89 | 22.89 | 22.59 | 22.78 | 194,343 | -0.02(-0.10%) |
Jun 07, 2013 | 23.21 | 23.36 | 22.58 | 22.81 | 212,244 | -0.40(-1.71%) |
Jun 06, 2013 | 22.63 | 23.20 | 22.46 | 23.20 | 257,143 | +0.59(+2.63%) |
Jun 05, 2013 | 22.82 | 22.88 | 22.40 | 22.61 | 296,040 | -0.19(-0.84%) |
Jun 04, 2013 | 23.11 | 23.11 | 22.79 | 22.80 | 416,272 | -0.22(-0.95%) |
Jun 03, 2013 | 22.68 | 23.14 | 22.58 | 23.02 | 544,079 | +0.35(+1.56%) |
May 31, 2013 | 23.14 | 23.24 | 22.59 | 22.66 | 1,088,036 | -0.55(-2.37%) |
May 30, 2013 | 23.34 | 23.49 | 23.13 | 23.21 | 237,446 | -0.14(-0.58%) |
May 29, 2013 | 24.18 | 24.18 | 23.24 | 23.35 | 491,142 | -0.87(-3.60%) |
May 28, 2013 | 24.66 | 25.13 | 23.94 | 24.22 | 458,111 | -0.23(-0.96%) |
May 24, 2013 | 24.74 | 24.74 | 24.34 | 24.46 | 398,693 | -0.42(-1.71%) |
May 23, 2013 | 24.99 | 25.00 | 24.53 | 24.88 | 390,396 | -0.47(-1.85%) |
May 22, 2013 | 26.32 | 26.52 | 25.18 | 25.35 | 241,554 | -0.89(-3.38%) |
May 21, 2013 | 26.04 | 26.26 | 25.86 | 26.24 | 214,966 | +0.28(+1.06%) |
May 20, 2013 | 25.76 | 25.98 | 25.76 | 25.96 | 247,166 | +0.21(+0.82%) |
May 17, 2013 | 25.87 | 25.87 | 25.59 | 25.75 | 307,873 | +0.04(+0.15%) |
May 16, 2013 | 25.89 | 26.07 | 25.60 | 25.71 | 228,338 | -0.23(-0.90%) |
May 15, 2013 | 25.37 | 25.98 | 25.35 | 25.95 | 432,604 | +0.86(+3.42%) |
May 13, 2013 | 25.27 | 25.29 | 24.84 | 25.09 | 535,012 | -0.26(-1.03%) |
May 10, 2013 | 24.95 | 25.36 | 24.93 | 25.35 | 614,480 | +0.46(+1.83%) |
May 09, 2013 | 25.06 | 25.13 | 24.78 | 24.89 | 424,523 | -0.12(-0.50%) |
May 08, 2013 | 25.15 | 25.22 | 24.84 | 25.02 | 386,753 | -0.21(-0.84%) |
May 07, 2013 | 25.33 | 25.42 | 25.15 | 25.23 | 416,329 | +0.02(+0.09%) |
May 06, 2013 | 24.87 | 25.35 | 24.82 | 25.21 | 500,180 | +0.34(+1.38%) |
May 03, 2013 | 24.54 | 24.88 | 24.61 | 24.87 | 4,726,716 | -0.16(-0.65%) |
May 02, 2013 | 24.95 | 25.12 | 24.84 | 25.03 | 325,044 | +0.22(+0.90%) |