Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 32.46 | 32.93 | 32.36 | 32.79 | 650,284 | +0.64(+2.00%) |
Mar 28, 2014 | 31.75 | 32.32 | 31.75 | 32.15 | 529,442 | +0.44(+1.39%) |
Mar 27, 2014 | 31.88 | 32.17 | 31.36 | 31.71 | 942,653 | -0.10(-0.30%) |
Mar 26, 2014 | 32.64 | 32.73 | 31.75 | 31.81 | 546,802 | -0.68(-2.08%) |
Mar 25, 2014 | 32.56 | 33.26 | 32.35 | 32.49 | 367,118 | -0.05(-0.16%) |
Mar 24, 2014 | 32.91 | 33.00 | 32.35 | 32.54 | 547,858 | -0.25(-0.78%) |
Mar 21, 2014 | 33.30 | 33.55 | 32.67 | 32.79 | 1,321,931 | -0.35(-1.06%) |
Mar 20, 2014 | 32.68 | 33.16 | 32.64 | 33.15 | 556,319 | +0.35(+1.07%) |
Mar 19, 2014 | 33.04 | 33.22 | 32.54 | 32.79 | 707,763 | -0.18(-0.56%) |
Mar 18, 2014 | 32.83 | 33.31 | 32.68 | 32.98 | 728,686 | +0.10(+0.29%) |
Mar 17, 2014 | 32.35 | 33.05 | 32.35 | 32.88 | 818,793 | +0.77(+2.38%) |
Mar 14, 2014 | 31.81 | 32.39 | 31.79 | 32.12 | 488,424 | +0.21(+0.66%) |
Mar 13, 2014 | 32.67 | 32.75 | 31.78 | 31.91 | 555,252 | -0.72(-2.21%) |
Mar 12, 2014 | 32.34 | 32.66 | 32.16 | 32.63 | 568,327 | +0.16(+0.49%) |
Mar 11, 2014 | 32.93 | 32.96 | 32.35 | 32.47 | 587,997 | -0.15(-0.46%) |
Mar 10, 2014 | 32.32 | 32.77 | 32.27 | 32.62 | 740,206 | +0.29(+0.90%) |
Mar 07, 2014 | 32.30 | 32.48 | 32.14 | 32.33 | 1,098,520 | +0.11(+0.35%) |
Mar 06, 2014 | 31.88 | 32.36 | 31.87 | 32.21 | 797,580 | +0.31(+0.96%) |
Mar 05, 2014 | 32.30 | 32.36 | 31.85 | 31.91 | 673,373 | -0.35(-1.09%) |
Mar 04, 2014 | 32.39 | 32.72 | 32.07 | 32.26 | 829,811 | +0.11(+0.33%) |
Mar 03, 2014 | 32.14 | 32.29 | 31.57 | 32.15 | 996,308 | -0.34(-1.06%) |
Feb 28, 2014 | 33.24 | 33.43 | 30.34 | 32.49 | 2,400,948 | +1.26(+4.03%) |
Feb 27, 2014 | 30.90 | 31.35 | 30.75 | 31.24 | 721,512 | +0.33(+1.08%) |
Feb 26, 2014 | 31.04 | 31.22 | 30.70 | 30.90 | 791,072 | +0.00(+0.00%) |
Feb 25, 2014 | 31.05 | 31.26 | 30.82 | 30.90 | 846,229 | -0.14(-0.45%) |
Feb 24, 2014 | 31.11 | 31.44 | 30.87 | 31.04 | 1,061,256 | -0.06(-0.20%) |
Feb 21, 2014 | 30.13 | 31.57 | 30.09 | 31.11 | 1,320,773 | +1.04(+3.45%) |
Feb 20, 2014 | 30.07 | 30.11 | 29.66 | 30.07 | 1,028,392 | -0.03(-0.09%) |
Feb 19, 2014 | 30.09 | 30.31 | 30.00 | 30.09 | 976,955 | -0.25(-0.81%) |
Feb 18, 2014 | 29.29 | 30.37 | 29.25 | 30.34 | 2,109,303 | +1.06(+3.63%) |
Feb 14, 2014 | 28.71 | 29.28 | 29.28 | 29.28 | 711,713 | +0.60(+2.09%) |
Feb 13, 2014 | 28.54 | 28.72 | 28.32 | 28.68 | 612,433 | +0.07(+0.25%) |
Feb 12, 2014 | 28.37 | 28.65 | 28.15 | 28.61 | 1,920,387 | +0.32(+1.12%) |
Feb 11, 2014 | 27.17 | 28.30 | 27.17 | 28.29 | 1,420,541 | +1.10(+4.04%) |
Feb 10, 2014 | 27.73 | 27.73 | 27.14 | 27.19 | 488,243 | -0.50(-1.81%) |
Feb 07, 2014 | 27.68 | 28.08 | 27.61 | 27.69 | 557,714 | +0.07(+0.25%) |
Feb 06, 2014 | 26.78 | 27.63 | 26.78 | 27.62 | 383,698 | +0.91(+3.39%) |
Feb 05, 2014 | 27.46 | 27.51 | 26.69 | 26.72 | 904,719 | -0.78(-2.85%) |
Feb 04, 2014 | 27.01 | 27.62 | 27.01 | 27.50 | 460,663 | +0.58(+2.16%) |
Feb 03, 2014 | 27.61 | 27.77 | 26.79 | 26.92 | 746,681 | -0.77(-2.76%) |
Jan 31, 2014 | 27.54 | 28.04 | 27.36 | 27.68 | 415,825 | -0.27(-0.98%) |
Jan 30, 2014 | 28.04 | 28.11 | 27.83 | 27.96 | 516,985 | +0.11(+0.38%) |
Jan 29, 2014 | 27.79 | 28.60 | 27.77 | 27.85 | 902,974 | -0.30(-1.06%) |
Jan 28, 2014 | 27.87 | 28.31 | 27.87 | 28.15 | 850,258 | +0.44(+1.59%) |
Jan 27, 2014 | 27.88 | 28.13 | 27.70 | 27.71 | 900,635 | -0.18(-0.63%) |
Jan 24, 2014 | 28.55 | 28.55 | 27.86 | 27.89 | 993,559 | -0.76(-2.64%) |
Jan 23, 2014 | 28.77 | 28.80 | 28.48 | 28.64 | 450,566 | -0.29(-1.00%) |
Jan 22, 2014 | 28.61 | 28.98 | 28.55 | 28.93 | 763,901 | +0.35(+1.23%) |
Jan 21, 2014 | 28.29 | 28.58 | 28.21 | 28.58 | 1,363,078 | +0.62(+2.20%) |
Jan 17, 2014 | 27.68 | 27.97 | 27.97 | 27.97 | 674,302 | +0.33(+1.18%) |
Jan 16, 2014 | 27.66 | 27.90 | 27.53 | 27.64 | 322,193 | -0.17(-0.60%) |
Jan 15, 2014 | 27.57 | 27.90 | 27.46 | 27.81 | 587,110 | +0.65(+2.40%) |
Jan 14, 2014 | 28.09 | 28.15 | 27.12 | 27.16 | 1,558,042 | -0.89(-3.17%) |
Jan 13, 2014 | 28.04 | 28.28 | 27.97 | 28.04 | 918,260 | -0.07(-0.25%) |
Jan 10, 2014 | 27.76 | 28.18 | 27.75 | 28.12 | 1,055,904 | +0.33(+1.17%) |
Jan 09, 2014 | 26.79 | 27.87 | 26.76 | 27.79 | 1,190,230 | +1.03(+3.84%) |
Jan 08, 2014 | 26.58 | 26.82 | 26.39 | 26.76 | 625,419 | +0.14(+0.53%) |
Jan 07, 2014 | 26.85 | 27.11 | 26.59 | 26.62 | 660,414 | -0.22(-0.82%) |
Jan 06, 2014 | 27.10 | 27.27 | 26.84 | 26.84 | 617,135 | -0.14(-0.52%) |
Jan 03, 2014 | 26.88 | 27.21 | 26.88 | 26.98 | 433,187 | +0.13(+0.49%) |
Jan 02, 2014 | 27.32 | 27.32 | 26.72 | 26.85 | 537,109 | -0.48(-1.77%) |
Dec 31, 2013 | 27.38 | 27.33 | 27.33 | 27.33 | 342,836 | -0.04(-0.13%) |
Dec 30, 2013 | 27.26 | 27.46 | 27.21 | 27.37 | 626,339 | +0.11(+0.42%) |
Dec 27, 2013 | 27.58 | 27.61 | 27.14 | 27.25 | 751,137 | -0.28(-1.02%) |
Dec 26, 2013 | 27.68 | 27.74 | 27.48 | 27.53 | 491,313 | -0.16(-0.57%) |
Dec 24, 2013 | 27.68 | 27.81 | 27.57 | 27.69 | 271,201 | -0.04(-0.13%) |
Dec 23, 2013 | 27.57 | 27.73 | 27.41 | 27.73 | 1,029,378 | +0.29(+1.06%) |
Dec 20, 2013 | 26.97 | 27.45 | 26.80 | 27.44 | 1,344,156 | +0.48(+1.79%) |
Dec 19, 2013 | 26.99 | 27.02 | 26.84 | 26.95 | 1,043,884 | +0.03(+0.10%) |
Dec 18, 2013 | 27.25 | 27.27 | 26.66 | 26.93 | 1,285,469 | -0.23(-0.84%) |
Dec 17, 2013 | 27.50 | 27.66 | 27.10 | 27.16 | 924,621 | -0.40(-1.44%) |
Dec 16, 2013 | 27.62 | 27.72 | 27.42 | 27.55 | 871,402 | +0.37(+1.36%) |
Dec 13, 2013 | 27.53 | 27.64 | 27.14 | 27.18 | 853,721 | -0.39(-1.40%) |
Dec 12, 2013 | 27.29 | 27.72 | 27.15 | 27.57 | 636,357 | +0.26(+0.97%) |
Dec 11, 2013 | 27.75 | 27.75 | 27.25 | 27.31 | 511,990 | -0.39(-1.40%) |
Dec 10, 2013 | 27.82 | 27.90 | 27.61 | 27.69 | 735,536 | -0.12(-0.44%) |
Dec 09, 2013 | 27.49 | 27.84 | 27.46 | 27.82 | 497,120 | +0.37(+1.35%) |
Dec 06, 2013 | 27.16 | 27.46 | 27.12 | 27.45 | 728,079 | +0.34(+1.27%) |
Dec 05, 2013 | 27.15 | 27.25 | 27.02 | 27.10 | 408,916 | -0.13(-0.48%) |
Dec 04, 2013 | 27.32 | 27.43 | 26.76 | 27.24 | 755,529 | -0.13(-0.48%) |
Dec 03, 2013 | 28.02 | 28.14 | 27.35 | 27.37 | 748,730 | -0.76(-2.69%) |
Dec 02, 2013 | 27.98 | 28.14 | 27.84 | 28.12 | 851,889 | +0.27(+0.98%) |
Nov 29, 2013 | 28.04 | 28.04 | 27.83 | 27.85 | 700,003 | -0.09(-0.31%) |
Nov 27, 2013 | 27.79 | 27.97 | 27.70 | 27.94 | 829,101 | +0.27(+0.99%) |
Nov 26, 2013 | 27.75 | 27.90 | 27.65 | 27.67 | 914,765 | -0.08(-0.29%) |
Nov 25, 2013 | 27.68 | 27.82 | 27.56 | 27.75 | 1,306,659 | +0.20(+0.73%) |
Nov 22, 2013 | 27.68 | 27.70 | 27.44 | 27.54 | 1,292,546 | -0.13(-0.48%) |
Nov 21, 2013 | 27.24 | 27.72 | 27.05 | 27.68 | 8,469,373 | -1.13(-3.94%) |
Nov 20, 2013 | 29.10 | 29.22 | 28.71 | 28.81 | 336,310 | -0.15(-0.52%) |
Nov 19, 2013 | 28.97 | 29.52 | 28.87 | 28.96 | 481,686 | -0.06(-0.21%) |
Nov 18, 2013 | 29.30 | 29.51 | 28.92 | 29.02 | 435,879 | -0.25(-0.87%) |
Nov 15, 2013 | 29.17 | 29.42 | 29.10 | 29.28 | 577,486 | +0.26(+0.91%) |
Nov 14, 2013 | 28.39 | 29.10 | 28.18 | 29.01 | 682,387 | +0.92(+3.29%) |
Nov 12, 2013 | 27.99 | 28.15 | 27.72 | 28.09 | 851,691 | +0.18(+0.63%) |
Nov 11, 2013 | 27.96 | 28.12 | 27.85 | 27.91 | 408,204 | -0.08(-0.28%) |
Nov 08, 2013 | 26.52 | 28.02 | 26.52 | 27.99 | 882,327 | +1.48(+5.57%) |
Nov 07, 2013 | 27.04 | 27.14 | 26.40 | 26.51 | 468,714 | -0.55(-2.05%) |
Nov 06, 2013 | 26.74 | 27.17 | 26.73 | 27.07 | 589,128 | +0.49(+1.85%) |
Nov 05, 2013 | 26.82 | 26.87 | 26.37 | 26.58 | 510,914 | -0.32(-1.18%) |
Nov 04, 2013 | 26.56 | 26.96 | 26.45 | 26.89 | 396,740 | +0.55(+2.07%) |
Nov 01, 2013 | 25.88 | 26.41 | 25.85 | 26.35 | 418,926 | +0.49(+1.90%) |
Oct 31, 2013 | 26.06 | 26.13 | 25.86 | 25.86 | 463,675 | -0.26(-1.01%) |
Oct 30, 2013 | 26.59 | 26.72 | 26.02 | 26.12 | 625,092 | -0.51(-1.92%) |
Oct 29, 2013 | 26.82 | 27.10 | 26.35 | 26.63 | 473,819 | -0.17(-0.62%) |
Oct 28, 2013 | 26.78 | 26.80 | 26.51 | 26.80 | 966,043 | +0.21(+0.79%) |
Oct 25, 2013 | 26.36 | 26.60 | 26.19 | 26.59 | 529,914 | +0.32(+1.21%) |
Oct 24, 2013 | 26.03 | 26.32 | 25.99 | 26.27 | 594,117 | +0.33(+1.29%) |
Oct 23, 2013 | 25.47 | 26.04 | 25.42 | 25.93 | 1,213,167 | +0.47(+1.83%) |
Oct 22, 2013 | 25.49 | 25.71 | 25.42 | 25.47 | 608,497 | +0.05(+0.21%) |
Oct 21, 2013 | 25.34 | 25.53 | 25.34 | 25.42 | 442,041 | +0.09(+0.35%) |
Oct 18, 2013 | 25.39 | 25.51 | 25.24 | 25.33 | 677,584 | +0.11(+0.45%) |
Oct 17, 2013 | 25.08 | 25.30 | 25.08 | 25.21 | 584,266 | +0.06(+0.24%) |
Oct 16, 2013 | 25.25 | 25.41 | 25.07 | 25.15 | 474,292 | +0.04(+0.14%) |
Oct 15, 2013 | 25.18 | 25.20 | 24.94 | 25.12 | 529,586 | -0.08(-0.31%) |
Oct 14, 2013 | 24.98 | 25.21 | 24.91 | 25.20 | 731,660 | +0.01(+0.03%) |
Oct 11, 2013 | 25.03 | 25.31 | 25.03 | 25.19 | 829,785 | +0.13(+0.53%) |
Oct 10, 2013 | 24.62 | 25.07 | 24.61 | 25.05 | 833,631 | +0.67(+2.74%) |
Oct 09, 2013 | 24.49 | 24.58 | 24.08 | 24.39 | 472,768 | -0.04(-0.18%) |
Oct 08, 2013 | 24.75 | 24.89 | 24.27 | 24.43 | 390,077 | -0.33(-1.31%) |
Oct 07, 2013 | 24.65 | 24.88 | 24.57 | 24.76 | 290,086 | -0.02(-0.07%) |
Oct 04, 2013 | 24.59 | 24.85 | 24.59 | 24.77 | 470,510 | +0.19(+0.79%) |
Oct 03, 2013 | 25.07 | 25.20 | 24.54 | 24.58 | 582,972 | -0.49(-1.96%) |
Oct 02, 2013 | 24.76 | 25.11 | 24.63 | 25.07 | 505,255 | +0.15(+0.60%) |
Oct 01, 2013 | 24.32 | 25.06 | 24.32 | 24.92 | 562,977 | +0.62(+2.57%) |
Sep 27, 2013 | 24.42 | 24.49 | 24.25 | 24.30 | 290,717 | -0.18(-0.75%) |
Sep 26, 2013 | 24.41 | 24.62 | 24.32 | 24.48 | 571,321 | +0.06(+0.25%) |
Sep 25, 2013 | 24.32 | 24.60 | 24.19 | 24.42 | 807,495 | +0.11(+0.43%) |
Sep 24, 2013 | 24.45 | 24.51 | 24.19 | 24.32 | 459,600 | -0.08(-0.32%) |
Sep 23, 2013 | 24.62 | 24.71 | 24.37 | 24.40 | 638,405 | -0.33(-1.32%) |
Sep 20, 2013 | 24.65 | 24.76 | 24.57 | 24.72 | 860,706 | +0.04(+0.18%) |
Sep 19, 2013 | 25.05 | 25.06 | 24.60 | 24.68 | 776,366 | -0.30(-1.20%) |
Sep 18, 2013 | 24.30 | 25.04 | 24.11 | 24.98 | 642,212 | +0.60(+2.45%) |
Sep 17, 2013 | 23.86 | 24.49 | 23.74 | 24.38 | 746,391 | +0.46(+1.91%) |
Sep 16, 2013 | 24.02 | 24.09 | 23.80 | 23.92 | 265,404 | +0.09(+0.37%) |
Sep 13, 2013 | 23.95 | 23.96 | 23.67 | 23.83 | 327,148 | -0.04(-0.15%) |
Sep 12, 2013 | 24.00 | 24.14 | 23.76 | 23.87 | 562,136 | -0.09(-0.37%) |
Sep 11, 2013 | 23.66 | 24.09 | 23.52 | 23.96 | 431,238 | +0.20(+0.85%) |
Sep 10, 2013 | 23.66 | 23.80 | 23.54 | 23.75 | 473,144 | +0.16(+0.67%) |
Sep 09, 2013 | 23.33 | 23.79 | 23.16 | 23.59 | 354,762 | +0.25(+1.05%) |
Sep 06, 2013 | 23.81 | 23.81 | 23.31 | 23.35 | 648,524 | -0.37(-1.56%) |
Sep 05, 2013 | 23.18 | 23.78 | 23.09 | 23.72 | 476,013 | +0.69(+2.98%) |
Sep 04, 2013 | 22.90 | 23.16 | 22.86 | 23.03 | 421,412 | +0.16(+0.69%) |
Sep 03, 2013 | 22.95 | 23.03 | 22.74 | 22.87 | 330,760 | +0.18(+0.81%) |
Aug 30, 2013 | 23.01 | 23.09 | 22.64 | 22.69 | 336,473 | -0.33(-1.41%) |
Aug 29, 2013 | 22.90 | 23.14 | 22.79 | 23.01 | 508,412 | +0.10(+0.42%) |
Aug 28, 2013 | 23.09 | 23.09 | 22.76 | 22.92 | 410,742 | -0.23(-0.99%) |
Aug 27, 2013 | 23.22 | 23.23 | 23.01 | 23.15 | 351,021 | -0.28(-1.20%) |
Aug 26, 2013 | 23.28 | 23.62 | 23.17 | 23.43 | 495,025 | +0.03(+0.11%) |
Aug 23, 2013 | 23.40 | 23.51 | 23.02 | 23.40 | 299,076 | +0.09(+0.38%) |
Aug 22, 2013 | 22.81 | 23.47 | 22.80 | 23.31 | 287,699 | +0.51(+2.24%) |
Aug 21, 2013 | 23.01 | 23.01 | 22.77 | 22.80 | 375,278 | -0.23(-0.99%) |
Aug 20, 2013 | 22.87 | 23.16 | 22.66 | 23.03 | 585,522 | +0.18(+0.77%) |
Aug 19, 2013 | 23.10 | 23.21 | 22.71 | 22.86 | 542,494 | -0.40(-1.70%) |
Aug 16, 2013 | 23.45 | 23.62 | 23.17 | 23.25 | 504,918 | -0.28(-1.20%) |
Aug 15, 2013 | 23.76 | 23.78 | 23.25 | 23.53 | 521,155 | -0.37(-1.55%) |
Aug 14, 2013 | 23.81 | 24.04 | 23.77 | 23.90 | 715,105 | +0.15(+0.63%) |
Aug 13, 2013 | 23.72 | 23.80 | 23.51 | 23.75 | 966,943 | +0.04(+0.15%) |
Aug 12, 2013 | 23.64 | 23.76 | 23.09 | 23.72 | 1,134,361 | +0.01(+0.04%) |
Aug 09, 2013 | 23.76 | 24.23 | 23.63 | 23.71 | 793,617 | -0.30(-1.25%) |
Aug 08, 2013 | 24.11 | 24.21 | 23.90 | 24.01 | 549,189 | -0.05(-0.22%) |
Aug 07, 2013 | 24.08 | 24.16 | 23.81 | 24.06 | 746,396 | -0.01(-0.04%) |
Aug 06, 2013 | 24.43 | 24.43 | 23.75 | 24.07 | 661,477 | -0.39(-1.58%) |
Aug 05, 2013 | 24.50 | 24.71 | 24.32 | 24.46 | 552,153 | -0.04(-0.18%) |
Aug 02, 2013 | 24.48 | 24.55 | 24.13 | 24.50 | 485,384 | -0.09(-0.36%) |
Aug 01, 2013 | 24.82 | 24.84 | 24.45 | 24.59 | 541,480 | +0.07(+0.29%) |
Jul 31, 2013 | 24.69 | 24.81 | 24.46 | 24.52 | 358,323 | -0.18(-0.71%) |
Jul 30, 2013 | 24.55 | 24.82 | 24.40 | 24.69 | 353,984 | +0.23(+0.93%) |
Jul 29, 2013 | 24.48 | 24.71 | 24.20 | 24.47 | 321,437 | -0.11(-0.47%) |
Jul 26, 2013 | 24.17 | 24.60 | 23.98 | 24.58 | 508,055 | +0.25(+1.05%) |
Jul 25, 2013 | 24.47 | 24.63 | 24.25 | 24.32 | 337,396 | -0.25(-1.04%) |
Jul 24, 2013 | 25.23 | 25.23 | 24.54 | 24.58 | 640,167 | -0.63(-2.51%) |
Jul 23, 2013 | 25.14 | 25.40 | 25.14 | 25.21 | 675,968 | +0.04(+0.17%) |
Jul 22, 2013 | 24.98 | 25.26 | 24.87 | 25.17 | 785,974 | +0.10(+0.39%) |
Jul 19, 2013 | 25.11 | 25.11 | 24.82 | 25.07 | 401,954 | +0.01(+0.04%) |
Jul 18, 2013 | 25.07 | 25.37 | 24.98 | 25.06 | 1,136,924 | +0.00(+0.00%) |
Jul 17, 2013 | 25.06 | 25.27 | 24.91 | 25.06 | 710,088 | +0.00(+0.00%) |
Jul 16, 2013 | 24.99 | 25.15 | 24.89 | 25.06 | 523,360 | +0.06(+0.25%) |
Jul 15, 2013 | 25.05 | 25.27 | 24.75 | 25.00 | 627,010 | -0.01(-0.04%) |
Jul 12, 2013 | 24.71 | 25.01 | 24.71 | 25.01 | 652,640 | +0.32(+1.28%) |
Jul 11, 2013 | 24.72 | 24.74 | 24.40 | 24.69 | 353,938 | +0.19(+0.79%) |
Jul 10, 2013 | 24.62 | 24.69 | 24.35 | 24.50 | 413,498 | -0.12(-0.50%) |
Jul 09, 2013 | 24.40 | 24.78 | 24.41 | 24.62 | 451,971 | +0.21(+0.86%) |
Jul 08, 2013 | 24.23 | 24.54 | 24.18 | 24.41 | 481,059 | +0.27(+1.13%) |
Jul 05, 2013 | 24.25 | 24.38 | 23.88 | 24.14 | 245,731 | +0.04(+0.15%) |
Jul 03, 2013 | 23.97 | 24.21 | 23.90 | 24.11 | 268,469 | +0.09(+0.37%) |
Jul 02, 2013 | 23.99 | 24.28 | 23.85 | 24.02 | 440,251 | +0.00(+0.00%) |
Jul 01, 2013 | 24.11 | 24.21 | 23.94 | 24.02 | 471,919 | -0.25(-1.01%) |
Jun 28, 2013 | 24.02 | 24.45 | 23.79 | 24.26 | 936,095 | +0.77(+3.26%) |
Jun 26, 2013 | 23.74 | 23.82 | 23.31 | 23.50 | 292,350 | +0.01(+0.04%) |
Jun 25, 2013 | 23.13 | 23.71 | 22.88 | 23.49 | 857,928 | +0.47(+2.02%) |
Jun 24, 2013 | 22.98 | 23.07 | 22.10 | 23.02 | 1,042,752 | -0.24(-1.02%) |
Jun 21, 2013 | 23.90 | 23.90 | 22.84 | 23.26 | 832,132 | -0.47(-2.00%) |
Jun 20, 2013 | 24.49 | 24.49 | 23.71 | 23.74 | 445,613 | -0.88(-3.57%) |
Jun 19, 2013 | 25.03 | 25.03 | 24.57 | 24.62 | 200,821 | -0.36(-1.44%) |
Jun 18, 2013 | 24.55 | 25.03 | 24.55 | 24.98 | 322,838 | +0.48(+1.97%) |
Jun 17, 2013 | 24.53 | 24.84 | 24.35 | 24.49 | 189,765 | +0.10(+0.40%) |
Jun 14, 2013 | 24.57 | 24.69 | 24.26 | 24.40 | 304,461 | -0.24(-0.96%) |
Jun 13, 2013 | 24.22 | 24.75 | 23.96 | 24.63 | 792,555 | +0.68(+2.83%) |
Jun 12, 2013 | 24.16 | 24.32 | 23.84 | 23.96 | 302,992 | -0.11(-0.44%) |
Jun 11, 2013 | 24.04 | 24.27 | 23.79 | 24.06 | 335,518 | -0.21(-0.87%) |
Jun 10, 2013 | 23.84 | 24.27 | 23.67 | 24.27 | 560,332 | +0.47(+2.00%) |
Jun 07, 2013 | 24.62 | 24.64 | 23.77 | 23.80 | 676,732 | -0.47(-1.96%) |
Jun 06, 2013 | 23.94 | 24.28 | 23.90 | 24.27 | 460,034 | +0.40(+1.66%) |
Jun 05, 2013 | 24.62 | 24.62 | 23.52 | 23.88 | 984,772 | -0.62(-2.55%) |
Jun 04, 2013 | 25.20 | 25.33 | 24.47 | 24.50 | 1,179,809 | -0.64(-2.55%) |
Jun 03, 2013 | 24.72 | 25.20 | 24.59 | 25.14 | 1,213,503 | +0.52(+2.11%) |
May 31, 2013 | 23.98 | 25.10 | 23.92 | 24.62 | 4,397,623 | +0.47(+1.97%) |
May 30, 2013 | 24.63 | 24.63 | 23.82 | 24.15 | 1,305,714 | -0.62(-2.49%) |
May 29, 2013 | 25.15 | 25.19 | 24.13 | 24.76 | 691,821 | -0.63(-2.49%) |
May 28, 2013 | 25.44 | 26.08 | 25.06 | 25.40 | 466,544 | -0.01(-0.03%) |
May 24, 2013 | 25.27 | 25.52 | 24.96 | 25.41 | 233,963 | +0.08(+0.31%) |
May 23, 2013 | 25.36 | 25.52 | 24.81 | 25.33 | 740,293 | -0.56(-2.17%) |
May 22, 2013 | 26.37 | 26.49 | 25.86 | 25.89 | 480,056 | -0.53(-2.00%) |
May 21, 2013 | 26.37 | 26.66 | 26.31 | 26.42 | 357,100 | +0.01(+0.03%) |
May 20, 2013 | 26.31 | 26.84 | 26.30 | 26.41 | 388,426 | +0.13(+0.50%) |
May 17, 2013 | 25.86 | 26.42 | 25.86 | 26.28 | 238,215 | +0.32(+1.22%) |
May 16, 2013 | 26.43 | 26.64 | 25.88 | 25.96 | 544,453 | -0.59(-2.22%) |
May 15, 2013 | 24.76 | 26.73 | 24.71 | 26.55 | 930,717 | +0.57(+2.20%) |
May 13, 2013 | 26.63 | 26.63 | 25.62 | 25.98 | 703,768 | -0.40(-1.53%) |
May 10, 2013 | 25.42 | 26.55 | 25.15 | 26.38 | 1,553,096 | -0.51(-1.90%) |
May 09, 2013 | 26.38 | 27.26 | 26.17 | 26.89 | 1,511,836 | +1.02(+3.94%) |
May 08, 2013 | 26.14 | 26.18 | 25.76 | 25.87 | 552,659 | +0.02(+0.07%) |
May 07, 2013 | 24.96 | 26.04 | 24.81 | 25.86 | 521,962 | +0.98(+3.92%) |
May 06, 2013 | 24.65 | 25.07 | 24.63 | 24.88 | 266,780 | +0.04(+0.18%) |
May 03, 2013 | 24.50 | 25.10 | 24.36 | 24.84 | 302,070 | +0.47(+1.95%) |
May 02, 2013 | 24.10 | 24.46 | 24.03 | 24.36 | 345,740 | +0.36(+1.50%) |
May 01, 2013 | 24.09 | 24.20 | 23.84 | 24.00 | 327,666 | -0.19(-0.80%) |
Apr 30, 2013 | 23.93 | 24.52 | 23.64 | 24.19 | 417,638 | +0.33(+1.36%) |
Apr 29, 2013 | 23.39 | 23.89 | 23.28 | 23.87 | 515,681 | +0.59(+2.53%) |
Apr 26, 2013 | 23.22 | 23.35 | 23.04 | 23.28 | 296,197 | +0.06(+0.26%) |
Apr 25, 2013 | 23.13 | 23.40 | 22.40 | 23.22 | 608,261 | -0.01(-0.04%) |
Apr 24, 2013 | 23.36 | 23.48 | 23.07 | 23.23 | 369,306 | -0.17(-0.71%) |
Apr 23, 2013 | 23.44 | 23.49 | 23.26 | 23.39 | 329,641 | +0.09(+0.38%) |
Apr 22, 2013 | 23.49 | 23.60 | 23.16 | 23.30 | 331,692 | -0.18(-0.75%) |
Apr 19, 2013 | 23.41 | 23.62 | 23.35 | 23.48 | 391,792 | +0.05(+0.23%) |
Apr 18, 2013 | 24.37 | 24.56 | 23.16 | 23.43 | 636,235 | -0.92(-3.79%) |
Apr 17, 2013 | 25.11 | 25.21 | 24.31 | 24.35 | 399,248 | -0.93(-3.69%) |
Apr 16, 2013 | 24.95 | 25.45 | 24.95 | 25.28 | 292,167 | +0.50(+2.02%) |
Apr 15, 2013 | 25.28 | 25.34 | 24.68 | 24.78 | 349,861 | -0.64(-2.52%) |
Apr 12, 2013 | 25.44 | 25.63 | 25.18 | 25.42 | 208,946 | -0.09(-0.34%) |
Apr 11, 2013 | 25.28 | 25.56 | 25.13 | 25.51 | 398,282 | +0.42(+1.68%) |
Apr 10, 2013 | 24.84 | 25.32 | 24.70 | 25.09 | 372,796 | +0.35(+1.42%) |
Apr 09, 2013 | 24.90 | 25.84 | 24.61 | 24.74 | 421,859 | +0.02(+0.07%) |
Apr 08, 2013 | 23.95 | 24.74 | 23.95 | 24.72 | 518,526 | +0.90(+3.77%) |
Apr 05, 2013 | 23.88 | 23.91 | 23.30 | 23.82 | 430,744 | -0.33(-1.38%) |
Apr 04, 2013 | 23.89 | 24.41 | 23.80 | 24.16 | 641,179 | +0.24(+0.99%) |
Apr 03, 2013 | 25.02 | 25.49 | 23.74 | 23.92 | 949,904 | -1.18(-4.70%) |
Apr 02, 2013 | 25.40 | 25.58 | 24.97 | 25.10 | 387,438 | -0.31(-1.21%) |