Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 25.02 | 25.07 | 24.85 | 24.94 | 45,082 | +0.15(+0.62%) |
Mar 28, 2014 | 24.83 | 24.97 | 24.78 | 24.78 | 67,735 | +0.07(+0.27%) |
Mar 27, 2014 | 24.46 | 24.72 | 24.40 | 24.72 | 53,780 | +0.40(+1.63%) |
Mar 26, 2014 | 24.45 | 24.45 | 24.26 | 24.32 | 284,556 | -0.01(-0.04%) |
Mar 25, 2014 | 24.29 | 24.35 | 24.18 | 24.33 | 56,521 | +0.29(+1.19%) |
Mar 24, 2014 | 24.07 | 24.08 | 23.86 | 24.05 | 42,488 | +0.21(+0.88%) |
Mar 21, 2014 | 23.94 | 24.11 | 23.79 | 23.84 | 38,041 | -0.02(-0.09%) |
Mar 20, 2014 | 23.66 | 23.88 | 23.50 | 23.86 | 29,195 | +0.17(+0.70%) |
Mar 19, 2014 | 23.87 | 24.07 | 23.64 | 23.69 | 42,025 | -0.39(-1.62%) |
Mar 18, 2014 | 23.88 | 24.09 | 23.87 | 24.08 | 31,619 | +0.21(+0.89%) |
Mar 17, 2014 | 23.93 | 23.93 | 23.80 | 23.87 | 17,319 | +0.29(+1.21%) |
Mar 14, 2014 | 23.48 | 23.68 | 23.47 | 23.58 | 32,752 | +0.11(+0.49%) |
Mar 13, 2014 | 23.82 | 23.87 | 23.37 | 23.47 | 57,115 | -0.20(-0.84%) |
Mar 12, 2014 | 23.42 | 23.67 | 23.42 | 23.67 | 23,526 | +0.14(+0.60%) |
Mar 11, 2014 | 23.88 | 23.88 | 23.52 | 23.53 | 30,191 | -0.15(-0.65%) |
Mar 10, 2014 | 23.73 | 23.77 | 23.64 | 23.68 | 671,311 | -0.26(-1.07%) |
Mar 07, 2014 | 24.21 | 24.21 | 23.81 | 23.94 | 62,680 | -0.35(-1.44%) |
Mar 06, 2014 | 24.21 | 24.37 | 24.21 | 24.28 | 37,638 | +0.30(+1.24%) |
Mar 05, 2014 | 23.90 | 24.03 | 23.86 | 23.99 | 33,588 | -0.01(-0.03%) |
Mar 04, 2014 | 23.97 | 24.05 | 23.81 | 23.99 | 37,607 | +0.40(+1.70%) |
Mar 03, 2014 | 23.72 | 23.72 | 23.49 | 23.59 | 45,734 | -0.38(-1.58%) |
Feb 28, 2014 | 23.90 | 24.11 | 23.73 | 23.97 | 180,662 | +0.07(+0.31%) |
Feb 27, 2014 | 23.55 | 23.95 | 23.55 | 23.90 | 45,444 | +0.38(+1.61%) |
Feb 26, 2014 | 23.70 | 23.70 | 23.48 | 23.52 | 40,021 | -0.11(-0.48%) |
Feb 25, 2014 | 23.91 | 23.91 | 23.62 | 23.63 | 46,510 | -0.35(-1.45%) |
Feb 24, 2014 | 23.96 | 24.13 | 23.91 | 23.98 | 137,118 | +0.07(+0.29%) |
Feb 21, 2014 | 23.80 | 24.00 | 23.80 | 23.91 | 61,456 | +0.02(+0.08%) |
Feb 20, 2014 | 23.84 | 23.93 | 23.69 | 23.89 | 43,707 | +0.29(+1.23%) |
Feb 19, 2014 | 23.82 | 23.95 | 23.60 | 23.60 | 30,927 | -0.20(-0.85%) |
Feb 18, 2014 | 24.10 | 24.10 | 23.81 | 23.81 | 119,844 | -0.30(-1.25%) |
Feb 14, 2014 | 23.98 | 24.11 | 24.11 | 24.11 | 235,225 | +0.22(+0.93%) |
Feb 13, 2014 | 23.56 | 23.89 | 23.47 | 23.89 | 63,120 | +0.16(+0.67%) |
Feb 12, 2014 | 23.89 | 23.97 | 23.72 | 23.73 | 58,562 | -0.04(-0.18%) |
Feb 11, 2014 | 23.52 | 23.81 | 23.32 | 23.77 | 54,515 | +0.30(+1.26%) |
Feb 10, 2014 | 23.57 | 23.74 | 23.33 | 23.47 | 88,782 | -0.05(-0.22%) |
Feb 07, 2014 | 23.60 | 23.66 | 23.51 | 23.53 | 98,143 | +0.06(+0.24%) |
Feb 06, 2014 | 23.20 | 23.51 | 23.20 | 23.47 | 59,017 | +0.44(+1.90%) |
Feb 05, 2014 | 22.99 | 23.13 | 22.91 | 23.03 | 138,070 | -0.11(-0.48%) |
Feb 04, 2014 | 23.08 | 23.20 | 23.05 | 23.14 | 88,876 | +0.47(+2.05%) |
Feb 03, 2014 | 23.16 | 23.18 | 22.68 | 22.68 | 67,102 | -0.43(-1.87%) |
Jan 31, 2014 | 22.91 | 23.36 | 22.90 | 23.11 | 122,398 | +0.03(+0.14%) |
Jan 30, 2014 | 23.18 | 23.35 | 23.05 | 23.08 | 519,381 | +0.01(+0.02%) |
Jan 29, 2014 | 23.23 | 23.24 | 22.96 | 23.07 | 76,463 | -0.47(-1.99%) |
Jan 28, 2014 | 23.54 | 23.59 | 23.41 | 23.54 | 38,873 | +0.11(+0.47%) |
Jan 27, 2014 | 23.45 | 23.67 | 23.23 | 23.43 | 166,881 | -0.18(-0.75%) |
Jan 24, 2014 | 23.99 | 23.99 | 23.60 | 23.61 | 117,422 | -0.50(-2.09%) |
Jan 23, 2014 | 24.44 | 24.64 | 23.99 | 24.11 | 97,709 | -0.46(-1.86%) |
Jan 22, 2014 | 24.55 | 24.61 | 24.41 | 24.57 | 60,897 | +0.09(+0.38%) |
Jan 21, 2014 | 24.48 | 24.49 | 24.22 | 24.48 | 178,456 | +0.06(+0.26%) |
Jan 17, 2014 | 24.70 | 24.41 | 24.41 | 24.41 | 129,335 | -0.21(-0.85%) |
Jan 16, 2014 | 24.57 | 24.72 | 24.46 | 24.62 | 146,893 | +0.01(+0.02%) |
Jan 15, 2014 | 24.82 | 24.82 | 24.58 | 24.62 | 183,537 | -0.20(-0.82%) |
Jan 14, 2014 | 24.58 | 24.86 | 24.58 | 24.82 | 228,044 | +0.35(+1.42%) |
Jan 13, 2014 | 24.79 | 24.82 | 24.35 | 24.47 | 469,769 | -0.28(-1.15%) |
Jan 10, 2014 | 24.49 | 24.81 | 24.38 | 24.76 | 134,489 | +0.46(+1.90%) |
Jan 09, 2014 | 24.47 | 24.47 | 24.15 | 24.30 | 128,991 | -0.08(-0.32%) |
Jan 08, 2014 | 24.65 | 24.65 | 24.35 | 24.37 | 104,440 | -0.33(-1.33%) |
Jan 07, 2014 | 24.74 | 24.86 | 24.50 | 24.70 | 888,342 | +0.06(+0.25%) |
Jan 06, 2014 | 24.69 | 24.69 | 24.50 | 24.64 | 55,835 | -0.05(-0.21%) |
Jan 03, 2014 | 24.76 | 24.79 | 24.59 | 24.69 | 58,337 | +0.05(+0.19%) |
Jan 02, 2014 | 24.98 | 25.00 | 24.64 | 24.64 | 67,546 | -0.74(-2.91%) |
Dec 31, 2013 | 25.14 | 25.38 | 25.38 | 25.38 | 52,464 | +0.22(+0.89%) |
Dec 30, 2013 | 25.03 | 25.26 | 25.01 | 25.16 | 70,859 | +0.17(+0.68%) |
Dec 27, 2013 | 24.91 | 25.09 | 24.87 | 24.99 | 102,990 | +0.08(+0.32%) |
Dec 26, 2013 | 25.08 | 25.24 | 24.91 | 24.91 | 22,384 | -0.16(-0.64%) |
Dec 24, 2013 | 25.24 | 25.40 | 25.01 | 25.07 | 36,794 | +0.09(+0.35%) |
Dec 23, 2013 | 25.21 | 25.43 | 24.95 | 24.98 | 72,550 | +0.07(+0.26%) |
Dec 20, 2013 | 25.40 | 25.57 | 24.90 | 24.92 | 422,385 | -0.49(-1.94%) |
Dec 19, 2013 | 25.46 | 25.53 | 25.20 | 25.41 | 88,442 | -0.32(-1.23%) |
Dec 18, 2013 | 25.11 | 25.96 | 25.11 | 25.73 | 103,305 | +0.60(+2.39%) |
Dec 17, 2013 | 25.24 | 25.24 | 25.07 | 25.13 | 56,796 | -0.14(-0.55%) |
Dec 16, 2013 | 25.41 | 25.46 | 25.24 | 25.27 | 57,073 | -0.06(-0.22%) |
Dec 13, 2013 | 25.36 | 25.36 | 25.14 | 25.32 | 58,035 | +0.03(+0.12%) |
Dec 12, 2013 | 25.30 | 25.36 | 25.23 | 25.29 | 55,571 | -0.00(-0.00%) |
Dec 11, 2013 | 25.71 | 25.71 | 25.29 | 25.29 | 36,933 | -0.44(-1.72%) |
Dec 10, 2013 | 25.72 | 25.74 | 25.57 | 25.73 | 34,768 | +0.03(+0.10%) |
Dec 09, 2013 | 25.80 | 25.80 | 25.68 | 25.71 | 52,406 | -0.01(-0.04%) |
Dec 06, 2013 | 25.38 | 25.78 | 25.38 | 25.72 | 457,207 | +0.47(+1.86%) |
Dec 05, 2013 | 25.32 | 25.37 | 25.16 | 25.25 | 100,578 | -0.02(-0.08%) |
Dec 04, 2013 | 25.10 | 25.39 | 25.07 | 25.27 | 27,424 | +0.00(+0.02%) |
Dec 03, 2013 | 25.34 | 25.54 | 25.19 | 25.27 | 217,827 | -0.22(-0.87%) |
Dec 02, 2013 | 25.95 | 25.95 | 25.41 | 25.49 | 253,089 | -0.35(-1.36%) |
Nov 29, 2013 | 25.78 | 25.98 | 25.78 | 25.84 | 21,619 | +0.06(+0.22%) |
Nov 27, 2013 | 25.81 | 25.82 | 25.67 | 25.78 | 56,029 | +0.08(+0.32%) |
Nov 26, 2013 | 25.60 | 25.74 | 25.57 | 25.70 | 70,209 | +0.03(+0.12%) |
Nov 25, 2013 | 25.96 | 25.97 | 25.67 | 25.67 | 54,532 | -0.23(-0.89%) |
Nov 22, 2013 | 25.66 | 25.91 | 25.58 | 25.90 | 73,113 | +0.12(+0.47%) |
Nov 21, 2013 | 25.65 | 25.82 | 25.62 | 25.78 | 68,404 | -0.01(-0.03%) |
Nov 20, 2013 | 25.94 | 25.98 | 25.70 | 25.79 | 45,382 | -0.19(-0.73%) |
Nov 19, 2013 | 26.30 | 26.30 | 25.92 | 25.98 | 15,062 | -0.21(-0.81%) |
Nov 18, 2013 | 26.38 | 26.41 | 26.15 | 26.19 | 43,021 | +0.10(+0.40%) |
Nov 15, 2013 | 26.00 | 26.21 | 25.91 | 26.09 | 100,801 | +0.20(+0.76%) |
Nov 14, 2013 | 25.40 | 25.89 | 25.40 | 25.89 | 24,968 | +0.53(+2.07%) |
Nov 12, 2013 | 25.28 | 25.49 | 25.28 | 25.36 | 28,538 | -0.16(-0.63%) |
Nov 11, 2013 | 25.70 | 25.71 | 25.47 | 25.52 | 27,660 | -0.23(-0.90%) |
Nov 08, 2013 | 25.75 | 25.77 | 25.55 | 25.76 | 22,392 | -0.05(-0.18%) |
Nov 07, 2013 | 26.38 | 26.38 | 25.80 | 25.80 | 41,100 | -0.40(-1.54%) |
Nov 06, 2013 | 26.41 | 26.41 | 26.17 | 26.20 | 13,550 | +0.10(+0.38%) |
Nov 05, 2013 | 26.31 | 26.31 | 26.11 | 26.11 | 35,644 | -0.42(-1.59%) |
Nov 04, 2013 | 26.33 | 26.53 | 26.33 | 26.53 | 28,540 | +0.07(+0.25%) |
Nov 01, 2013 | 26.68 | 26.68 | 26.38 | 26.46 | 50,906 | -0.22(-0.81%) |
Oct 31, 2013 | 26.81 | 27.06 | 26.67 | 26.68 | 59,105 | -0.30(-1.13%) |
Oct 30, 2013 | 26.97 | 27.12 | 26.85 | 26.98 | 62,156 | -0.11(-0.42%) |
Oct 29, 2013 | 27.22 | 27.22 | 27.07 | 27.10 | 23,704 | -0.01(-0.04%) |
Oct 28, 2013 | 27.04 | 27.17 | 26.96 | 27.11 | 28,420 | +0.07(+0.25%) |
Oct 25, 2013 | 26.96 | 27.04 | 26.88 | 27.04 | 18,419 | +0.22(+0.83%) |
Oct 24, 2013 | 26.87 | 26.96 | 26.81 | 26.82 | 31,205 | -0.01(-0.03%) |
Oct 23, 2013 | 26.98 | 26.98 | 26.76 | 26.83 | 37,739 | -0.43(-1.56%) |
Oct 22, 2013 | 27.14 | 27.30 | 27.12 | 27.25 | 66,232 | +0.33(+1.24%) |
Oct 21, 2013 | 26.91 | 27.06 | 26.84 | 26.92 | 113,981 | -0.15(-0.56%) |
Oct 18, 2013 | 27.08 | 27.13 | 27.00 | 27.07 | 39,236 | +0.06(+0.21%) |
Oct 17, 2013 | 27.00 | 27.04 | 26.93 | 27.01 | 76,444 | +0.15(+0.58%) |
Oct 16, 2013 | 26.86 | 26.92 | 26.71 | 26.86 | 49,685 | +0.25(+0.93%) |
Oct 15, 2013 | 26.76 | 26.85 | 26.54 | 26.61 | 62,045 | -0.20(-0.73%) |
Oct 14, 2013 | 26.65 | 26.82 | 26.47 | 26.81 | 36,348 | +0.10(+0.37%) |
Oct 11, 2013 | 26.71 | 26.73 | 26.54 | 26.71 | 210,483 | -0.09(-0.35%) |
Oct 10, 2013 | 26.33 | 26.80 | 26.33 | 26.80 | 33,967 | +0.59(+2.24%) |
Oct 09, 2013 | 26.09 | 26.21 | 25.99 | 26.21 | 51,918 | +0.22(+0.85%) |
Oct 08, 2013 | 26.24 | 26.29 | 25.95 | 25.99 | 32,020 | -0.25(-0.94%) |
Oct 07, 2013 | 26.04 | 26.29 | 26.04 | 26.24 | 19,954 | -0.22(-0.82%) |
Oct 04, 2013 | 26.29 | 26.49 | 26.29 | 26.46 | 30,349 | +0.33(+1.26%) |
Oct 03, 2013 | 26.27 | 26.29 | 25.95 | 26.13 | 60,857 | -0.02(-0.08%) |
Oct 02, 2013 | 25.90 | 26.15 | 25.85 | 26.15 | 12,835 | +0.15(+0.58%) |
Oct 01, 2013 | 25.80 | 26.02 | 25.80 | 26.00 | 33,186 | +0.33(+1.30%) |
Sep 27, 2013 | 25.81 | 25.81 | 25.63 | 25.66 | 41,133 | -0.28(-1.09%) |
Sep 26, 2013 | 25.97 | 26.03 | 25.84 | 25.94 | 36,885 | -0.05(-0.18%) |
Sep 25, 2013 | 26.15 | 26.15 | 25.99 | 25.99 | 22,753 | -0.16(-0.60%) |
Sep 24, 2013 | 26.07 | 26.26 | 26.01 | 26.15 | 16,081 | -0.11(-0.40%) |
Sep 23, 2013 | 26.10 | 26.29 | 26.10 | 26.25 | 46,158 | +0.05(+0.19%) |
Sep 20, 2013 | 26.36 | 26.45 | 26.11 | 26.20 | 35,999 | -0.45(-1.67%) |
Sep 19, 2013 | 26.86 | 26.86 | 26.58 | 26.65 | 60,650 | -0.24(-0.90%) |
Sep 18, 2013 | 25.79 | 26.89 | 25.72 | 26.89 | 59,965 | +1.12(+4.36%) |
Sep 17, 2013 | 25.67 | 25.87 | 25.67 | 25.77 | 30,317 | +0.09(+0.34%) |
Sep 16, 2013 | 25.88 | 25.87 | 25.68 | 25.68 | 27,594 | +0.26(+1.02%) |
Sep 13, 2013 | 25.52 | 25.52 | 25.31 | 25.42 | 252,695 | +0.07(+0.28%) |
Sep 12, 2013 | 25.63 | 25.63 | 25.35 | 25.35 | 41,406 | -0.24(-0.94%) |
Sep 11, 2013 | 25.52 | 25.65 | 25.43 | 25.59 | 16,738 | +0.07(+0.29%) |
Sep 10, 2013 | 25.57 | 25.63 | 25.44 | 25.52 | 59,983 | +0.05(+0.20%) |
Sep 09, 2013 | 24.88 | 25.52 | 24.88 | 25.47 | 104,229 | +0.68(+2.73%) |
Sep 06, 2013 | 24.55 | 24.82 | 24.54 | 24.79 | 13,661 | +0.38(+1.56%) |
Sep 05, 2013 | 24.25 | 24.46 | 24.25 | 24.41 | 31,539 | +0.12(+0.48%) |
Sep 04, 2013 | 24.14 | 24.34 | 23.94 | 24.29 | 36,783 | +0.29(+1.21%) |
Sep 03, 2013 | 24.05 | 24.21 | 23.94 | 24.00 | 56,425 | +0.28(+1.20%) |
Aug 30, 2013 | 23.83 | 23.86 | 23.70 | 23.72 | 39,470 | +0.13(+0.56%) |
Aug 29, 2013 | 23.63 | 23.89 | 23.59 | 23.59 | 53,667 | +0.10(+0.43%) |
Aug 28, 2013 | 23.38 | 23.66 | 23.38 | 23.48 | 89,686 | +0.10(+0.43%) |
Aug 27, 2013 | 23.73 | 23.73 | 23.38 | 23.38 | 118,296 | -0.70(-2.91%) |
Aug 26, 2013 | 24.38 | 24.39 | 24.03 | 24.08 | 67,149 | -0.29(-1.19%) |
Aug 23, 2013 | 24.13 | 24.39 | 24.13 | 24.37 | 42,957 | +0.32(+1.31%) |
Aug 22, 2013 | 23.89 | 24.13 | 23.89 | 24.06 | 62,214 | +0.24(+0.99%) |
Aug 21, 2013 | 24.05 | 24.05 | 23.75 | 23.82 | 144,784 | -0.38(-1.59%) |
Aug 20, 2013 | 24.32 | 24.32 | 24.17 | 24.21 | 193,861 | -0.06(-0.25%) |
Aug 19, 2013 | 24.61 | 24.61 | 24.27 | 24.27 | 152,334 | -0.29(-1.16%) |
Aug 16, 2013 | 24.90 | 24.90 | 24.52 | 24.55 | 160,128 | -0.22(-0.88%) |
Aug 15, 2013 | 24.83 | 24.83 | 24.54 | 24.77 | 59,609 | -0.35(-1.38%) |
Aug 14, 2013 | 25.28 | 25.28 | 25.08 | 25.12 | 24,565 | +0.02(+0.09%) |
Aug 13, 2013 | 25.08 | 25.13 | 24.95 | 25.09 | 35,238 | +0.14(+0.56%) |
Aug 12, 2013 | 24.84 | 25.08 | 24.84 | 24.95 | 19,398 | +0.07(+0.27%) |
Aug 09, 2013 | 24.89 | 24.95 | 24.81 | 24.89 | 27,285 | +0.11(+0.45%) |
Aug 08, 2013 | 24.50 | 24.83 | 24.38 | 24.78 | 130,918 | +0.54(+2.22%) |
Aug 07, 2013 | 24.22 | 24.41 | 24.16 | 24.24 | 55,304 | -0.24(-1.00%) |
Aug 06, 2013 | 24.73 | 24.73 | 24.44 | 24.48 | 47,000 | -0.14(-0.58%) |
Aug 05, 2013 | 24.85 | 24.85 | 24.60 | 24.62 | 683,750 | -0.18(-0.74%) |
Aug 02, 2013 | 24.68 | 24.90 | 24.67 | 24.81 | 32,127 | -0.01(-0.05%) |
Aug 01, 2013 | 24.70 | 24.86 | 24.58 | 24.82 | 104,845 | +0.33(+1.36%) |
Jul 31, 2013 | 24.56 | 24.69 | 24.36 | 24.49 | 37,955 | -0.18(-0.74%) |
Jul 30, 2013 | 24.90 | 24.94 | 24.67 | 24.67 | 52,185 | -0.19(-0.75%) |
Jul 29, 2013 | 24.82 | 24.87 | 24.73 | 24.85 | 43,835 | -0.22(-0.88%) |
Jul 26, 2013 | 24.92 | 25.08 | 24.86 | 25.08 | 185,447 | -0.03(-0.10%) |
Jul 25, 2013 | 24.98 | 25.10 | 24.90 | 25.10 | 25,807 | +0.12(+0.49%) |
Jul 24, 2013 | 25.31 | 25.31 | 24.93 | 24.98 | 70,573 | -0.39(-1.52%) |
Jul 23, 2013 | 25.39 | 25.48 | 25.29 | 25.37 | 55,642 | +0.28(+1.10%) |
Jul 22, 2013 | 24.97 | 25.13 | 24.92 | 25.09 | 12,705 | +0.26(+1.06%) |
Jul 19, 2013 | 24.78 | 24.86 | 24.74 | 24.83 | 92,982 | -0.02(-0.08%) |
Jul 18, 2013 | 25.00 | 25.05 | 24.84 | 24.85 | 36,344 | -0.20(-0.79%) |
Jul 17, 2013 | 25.11 | 25.12 | 24.98 | 25.04 | 35,905 | +0.17(+0.67%) |
Jul 16, 2013 | 24.92 | 24.96 | 24.73 | 24.88 | 59,239 | -0.01(-0.06%) |
Jul 15, 2013 | 24.77 | 24.97 | 24.74 | 24.89 | 33,190 | +0.34(+1.39%) |
Jul 12, 2013 | 24.61 | 24.61 | 24.45 | 24.55 | 35,797 | -0.14(-0.56%) |
Jul 11, 2013 | 24.45 | 24.69 | 24.41 | 24.69 | 55,217 | +0.80(+3.34%) |
Jul 10, 2013 | 23.85 | 24.01 | 23.82 | 23.89 | 29,736 | -0.11(-0.44%) |
Jul 09, 2013 | 23.83 | 24.06 | 23.77 | 24.00 | 189,103 | +0.23(+0.96%) |
Jul 08, 2013 | 23.75 | 23.82 | 23.71 | 23.77 | 48,191 | -0.03(-0.13%) |
Jul 05, 2013 | 23.88 | 23.88 | 23.60 | 23.80 | 55,965 | -0.07(-0.30%) |
Jul 03, 2013 | 23.78 | 23.94 | 23.69 | 23.87 | 37,156 | -0.11(-0.47%) |
Jul 02, 2013 | 24.36 | 24.41 | 23.90 | 23.98 | 68,243 | -0.37(-1.50%) |
Jul 01, 2013 | 24.43 | 24.50 | 24.32 | 24.35 | 55,363 | +0.13(+0.52%) |
Jun 28, 2013 | 24.01 | 24.31 | 23.99 | 24.22 | 174,305 | +0.39(+1.64%) |
Jun 26, 2013 | 23.63 | 23.83 | 23.61 | 23.83 | 22,673 | +0.33(+1.41%) |
Jun 25, 2013 | 23.34 | 23.55 | 23.22 | 23.50 | 87,416 | +0.03(+0.14%) |
Jun 24, 2013 | 23.45 | 23.64 | 23.14 | 23.46 | 90,523 | -0.32(-1.33%) |
Jun 21, 2013 | 23.64 | 23.83 | 23.41 | 23.78 | 138,088 | +0.25(+1.08%) |
Jun 20, 2013 | 23.99 | 24.16 | 23.37 | 23.53 | 90,438 | -1.02(-4.16%) |
Jun 19, 2013 | 25.17 | 25.17 | 24.55 | 24.55 | 39,128 | -0.64(-2.52%) |
Jun 18, 2013 | 25.11 | 25.22 | 25.01 | 25.18 | 55,955 | +0.03(+0.10%) |
Jun 17, 2013 | 25.38 | 25.39 | 25.10 | 25.16 | 36,954 | +0.14(+0.54%) |
Jun 14, 2013 | 25.26 | 25.28 | 24.94 | 25.02 | 24,829 | -0.31(-1.22%) |
Jun 13, 2013 | 24.76 | 25.33 | 24.76 | 25.33 | 29,457 | +0.45(+1.82%) |
Jun 12, 2013 | 25.19 | 25.24 | 24.84 | 24.88 | 73,605 | -0.24(-0.97%) |
Jun 11, 2013 | 25.27 | 25.36 | 25.04 | 25.12 | 364,587 | -0.45(-1.75%) |
Jun 10, 2013 | 25.80 | 25.80 | 25.54 | 25.57 | 78,579 | -0.46(-1.76%) |
Jun 07, 2013 | 26.11 | 26.20 | 25.92 | 26.03 | 49,059 | -0.04(-0.16%) |
Jun 06, 2013 | 25.89 | 26.07 | 25.80 | 26.07 | 50,245 | +0.07(+0.27%) |
Jun 05, 2013 | 26.34 | 26.34 | 25.92 | 26.00 | 23,859 | -0.29(-1.11%) |
Jun 04, 2013 | 26.36 | 26.53 | 26.15 | 26.29 | 29,638 | -0.13(-0.49%) |
Jun 03, 2013 | 26.14 | 26.44 | 26.05 | 26.42 | 34,311 | +0.22(+0.85%) |
May 31, 2013 | 26.55 | 26.65 | 26.17 | 26.19 | 123,925 | -0.57(-2.15%) |
May 30, 2013 | 26.78 | 26.89 | 26.68 | 26.77 | 59,851 | -0.12(-0.45%) |
May 29, 2013 | 27.18 | 27.18 | 26.89 | 26.89 | 31,494 | -0.35(-1.30%) |
May 28, 2013 | 27.49 | 27.49 | 27.21 | 27.24 | 43,250 | -0.08(-0.28%) |
May 24, 2013 | 27.22 | 27.34 | 27.19 | 27.32 | 46,943 | -0.11(-0.42%) |
May 23, 2013 | 27.32 | 27.50 | 27.14 | 27.43 | 37,760 | -0.07(-0.27%) |
May 22, 2013 | 27.87 | 28.03 | 27.50 | 27.51 | 53,478 | -0.23(-0.81%) |
May 21, 2013 | 27.72 | 27.83 | 27.50 | 27.73 | 35,376 | +0.22(+0.82%) |
May 20, 2013 | 27.52 | 27.57 | 27.45 | 27.51 | 26,401 | -0.08(-0.28%) |
May 17, 2013 | 27.62 | 27.64 | 27.49 | 27.59 | 25,872 | +0.13(+0.48%) |
May 16, 2013 | 27.58 | 27.65 | 27.45 | 27.45 | 62,350 | -0.05(-0.19%) |
May 15, 2013 | 27.32 | 27.51 | 27.32 | 27.51 | 102,108 | +0.07(+0.24%) |
May 13, 2013 | 27.48 | 27.48 | 27.39 | 27.44 | 43,699 | -0.12(-0.42%) |
May 10, 2013 | 27.61 | 27.61 | 27.42 | 27.56 | 55,975 | -0.10(-0.35%) |
May 09, 2013 | 27.78 | 27.86 | 27.63 | 27.65 | 46,335 | -0.33(-1.16%) |
May 08, 2013 | 27.80 | 28.01 | 27.80 | 27.98 | 83,968 | +0.36(+1.29%) |
May 07, 2013 | 27.61 | 27.66 | 27.52 | 27.62 | 56,917 | +0.04(+0.13%) |
May 06, 2013 | 27.54 | 27.60 | 27.47 | 27.59 | 43,146 | +0.10(+0.35%) |
May 03, 2013 | 27.53 | 27.59 | 27.48 | 27.49 | 135,556 | -0.02(-0.06%) |
May 02, 2013 | 27.45 | 27.55 | 27.41 | 27.51 | 33,247 | +0.25(+0.93%) |
May 01, 2013 | 27.58 | 27.58 | 27.24 | 27.25 | 47,063 | -0.32(-1.16%) |
Apr 30, 2013 | 27.27 | 27.62 | 27.18 | 27.57 | 38,943 | +0.33(+1.20%) |
Apr 29, 2013 | 27.19 | 27.36 | 27.11 | 27.24 | 54,851 | +0.24(+0.88%) |
Apr 26, 2013 | 27.14 | 27.14 | 26.92 | 27.01 | 68,951 | -0.15(-0.56%) |
Apr 25, 2013 | 27.19 | 27.26 | 27.03 | 27.16 | 102,694 | +0.12(+0.45%) |
Apr 24, 2013 | 26.79 | 27.08 | 26.79 | 27.04 | 55,794 | +0.07(+0.26%) |
Apr 23, 2013 | 26.90 | 27.04 | 26.85 | 26.97 | 30,396 | +0.15(+0.57%) |
Apr 22, 2013 | 26.85 | 26.89 | 26.69 | 26.81 | 24,198 | -0.04(-0.15%) |
Apr 19, 2013 | 26.78 | 26.92 | 26.70 | 26.85 | 22,806 | +0.21(+0.78%) |
Apr 18, 2013 | 26.69 | 26.83 | 26.45 | 26.65 | 63,474 | +0.12(+0.44%) |
Apr 17, 2013 | 26.78 | 26.78 | 26.45 | 26.53 | 149,434 | -0.33(-1.21%) |
Apr 16, 2013 | 26.66 | 26.87 | 26.64 | 26.86 | 124,293 | +0.52(+1.97%) |
Apr 15, 2013 | 26.79 | 26.91 | 26.34 | 26.34 | 71,466 | -0.66(-2.45%) |
Apr 12, 2013 | 27.10 | 27.11 | 26.83 | 27.00 | 91,839 | -0.16(-0.58%) |
Apr 11, 2013 | 27.30 | 27.43 | 27.10 | 27.15 | 205,567 | +0.10(+0.36%) |
Apr 10, 2013 | 26.95 | 27.21 | 26.95 | 27.06 | 51,504 | +0.23(+0.85%) |
Apr 09, 2013 | 26.68 | 26.91 | 26.60 | 26.83 | 36,527 | +0.25(+0.95%) |
Apr 08, 2013 | 26.50 | 26.59 | 26.42 | 26.58 | 29,957 | -0.06(-0.22%) |
Apr 05, 2013 | 26.39 | 26.67 | 26.24 | 26.64 | 56,166 | +0.01(+0.04%) |
Apr 04, 2013 | 26.63 | 26.66 | 26.45 | 26.63 | 41,721 | -0.02(-0.08%) |
Apr 03, 2013 | 26.90 | 26.90 | 26.59 | 26.65 | 92,038 | -0.27(-1.00%) |
Apr 02, 2013 | 27.12 | 27.12 | 26.92 | 26.92 | 110,368 | +0.12(+0.44%) |