Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.08 | 24.49 | 23.85 | 24.37 | 145,087 | +0.28(+1.17%) |
Apr 29, 2014 | 23.86 | 24.27 | 23.70 | 24.09 | 217,932 | +0.35(+1.50%) |
Apr 28, 2014 | 23.92 | 24.06 | 23.24 | 23.74 | 166,639 | -0.07(-0.30%) |
Apr 25, 2014 | 24.33 | 24.64 | 23.71 | 23.81 | 176,379 | -0.54(-2.20%) |
Apr 24, 2014 | 24.32 | 24.48 | 24.08 | 24.34 | 267,139 | +0.26(+1.10%) |
Apr 23, 2014 | 23.86 | 24.29 | 23.86 | 24.08 | 161,744 | +0.20(+0.83%) |
Apr 22, 2014 | 23.46 | 23.92 | 23.36 | 23.88 | 292,033 | +0.42(+1.80%) |
Apr 21, 2014 | 23.92 | 24.09 | 23.31 | 23.46 | 369,527 | -0.48(-2.01%) |
Apr 17, 2014 | 25.26 | 23.94 | 23.94 | 23.94 | 363,159 | -1.26(-4.99%) |
Apr 16, 2014 | 25.15 | 25.50 | 24.96 | 25.20 | 402,783 | +0.32(+1.28%) |
Apr 15, 2014 | 24.40 | 24.98 | 24.07 | 24.88 | 454,769 | +0.55(+2.28%) |
Apr 14, 2014 | 24.33 | 24.59 | 23.86 | 24.33 | 218,916 | +0.34(+1.40%) |
Apr 11, 2014 | 23.75 | 24.36 | 23.68 | 23.99 | 354,420 | -0.05(-0.20%) |
Apr 10, 2014 | 24.33 | 24.54 | 23.68 | 24.04 | 282,458 | -0.21(-0.87%) |
Apr 09, 2014 | 23.94 | 24.31 | 23.62 | 24.25 | 188,189 | +0.49(+2.05%) |
Apr 08, 2014 | 23.59 | 23.81 | 23.16 | 23.76 | 238,251 | +0.25(+1.05%) |
Apr 07, 2014 | 23.42 | 23.78 | 22.97 | 23.51 | 237,807 | +0.02(+0.10%) |
Apr 04, 2014 | 24.33 | 24.34 | 23.36 | 23.49 | 145,471 | -0.64(-2.64%) |
Apr 03, 2014 | 24.41 | 24.58 | 23.84 | 24.13 | 142,250 | -0.27(-1.11%) |
Apr 02, 2014 | 24.12 | 24.45 | 23.85 | 24.40 | 146,409 | +0.34(+1.40%) |
Apr 01, 2014 | 24.13 | 24.40 | 23.54 | 24.06 | 251,853 | +0.08(+0.35%) |
Mar 31, 2014 | 23.57 | 24.04 | 23.51 | 23.98 | 153,507 | +0.64(+2.76%) |
Mar 28, 2014 | 23.64 | 24.01 | 23.16 | 23.33 | 207,714 | -0.27(-1.15%) |
Mar 27, 2014 | 23.91 | 23.91 | 23.13 | 23.60 | 285,510 | -0.35(-1.48%) |
Mar 26, 2014 | 24.05 | 24.34 | 23.64 | 23.96 | 345,704 | +0.13(+0.56%) |
Mar 25, 2014 | 23.56 | 24.04 | 23.37 | 23.83 | 290,430 | +0.50(+2.15%) |
Mar 24, 2014 | 23.82 | 23.85 | 23.05 | 23.32 | 159,350 | -0.42(-1.79%) |
Mar 21, 2014 | 23.70 | 24.09 | 23.53 | 23.75 | 406,578 | +0.25(+1.07%) |
Mar 20, 2014 | 22.82 | 23.50 | 22.64 | 23.50 | 222,629 | +0.71(+3.12%) |
Mar 19, 2014 | 23.04 | 23.23 | 22.53 | 22.78 | 357,126 | -0.31(-1.35%) |
Mar 18, 2014 | 22.72 | 23.10 | 22.53 | 23.10 | 243,122 | +0.42(+1.87%) |
Mar 17, 2014 | 22.41 | 23.22 | 22.17 | 22.67 | 377,237 | +0.45(+2.02%) |
Mar 14, 2014 | 22.34 | 22.72 | 22.08 | 22.22 | 189,285 | -0.19(-0.83%) |
Mar 13, 2014 | 22.77 | 23.14 | 22.29 | 22.41 | 192,893 | -0.35(-1.55%) |
Mar 12, 2014 | 22.29 | 22.80 | 22.25 | 22.76 | 206,081 | +0.32(+1.44%) |
Mar 11, 2014 | 23.04 | 23.08 | 22.26 | 22.44 | 213,534 | -0.64(-2.77%) |
Mar 10, 2014 | 23.01 | 23.22 | 22.87 | 23.08 | 147,822 | +0.01(+0.03%) |
Mar 07, 2014 | 23.59 | 23.78 | 22.94 | 23.07 | 253,458 | -0.37(-1.56%) |
Mar 06, 2014 | 23.34 | 23.68 | 23.28 | 23.44 | 175,353 | +0.14(+0.62%) |
Mar 05, 2014 | 23.10 | 23.32 | 22.81 | 23.29 | 194,489 | +0.20(+0.86%) |
Mar 04, 2014 | 22.75 | 23.31 | 22.75 | 23.10 | 284,864 | +0.68(+3.04%) |
Mar 03, 2014 | 22.44 | 22.57 | 22.02 | 22.41 | 196,059 | -0.21(-0.93%) |
Feb 28, 2014 | 22.59 | 22.89 | 22.49 | 22.62 | 191,387 | +0.08(+0.35%) |
Feb 27, 2014 | 22.35 | 22.55 | 22.26 | 22.55 | 110,973 | +0.17(+0.75%) |
Feb 26, 2014 | 22.26 | 22.56 | 22.11 | 22.38 | 210,647 | +0.17(+0.75%) |
Feb 25, 2014 | 22.19 | 22.42 | 21.96 | 22.21 | 102,301 | +0.09(+0.41%) |
Feb 24, 2014 | 22.32 | 22.45 | 22.09 | 22.12 | 310,395 | -0.20(-0.91%) |
Feb 21, 2014 | 22.46 | 22.60 | 22.23 | 22.32 | 167,861 | -0.02(-0.11%) |
Feb 20, 2014 | 22.28 | 22.46 | 22.21 | 22.35 | 169,360 | +0.02(+0.11%) |
Feb 19, 2014 | 22.57 | 22.86 | 22.28 | 22.32 | 263,382 | -0.31(-1.35%) |
Feb 18, 2014 | 22.29 | 22.70 | 22.29 | 22.63 | 259,446 | +0.39(+1.75%) |
Feb 14, 2014 | 22.24 | 22.24 | 22.24 | 22.24 | 147,407 | -0.02(-0.08%) |
Feb 13, 2014 | 22.02 | 22.48 | 21.98 | 22.26 | 285,794 | +0.02(+0.11%) |
Feb 12, 2014 | 21.86 | 22.25 | 21.86 | 22.23 | 262,025 | +0.46(+2.12%) |
Feb 11, 2014 | 22.06 | 22.10 | 21.56 | 21.77 | 302,418 | -0.13(-0.60%) |
Feb 10, 2014 | 21.64 | 21.99 | 21.52 | 21.91 | 372,417 | +0.34(+1.58%) |
Feb 07, 2014 | 21.33 | 21.80 | 21.26 | 21.56 | 389,168 | +0.44(+2.07%) |
Feb 06, 2014 | 20.79 | 21.30 | 20.73 | 21.13 | 282,775 | +0.36(+1.73%) |
Feb 05, 2014 | 21.03 | 21.07 | 20.62 | 20.77 | 332,129 | -0.29(-1.36%) |
Feb 04, 2014 | 21.23 | 21.49 | 21.00 | 21.06 | 216,321 | +0.01(+0.03%) |
Feb 03, 2014 | 21.59 | 21.68 | 20.99 | 21.05 | 512,446 | -0.53(-2.47%) |
Jan 31, 2014 | 21.52 | 21.92 | 21.28 | 21.58 | 479,801 | -0.19(-0.85%) |
Jan 30, 2014 | 21.41 | 21.87 | 21.08 | 21.77 | 294,304 | +0.66(+3.15%) |
Jan 29, 2014 | 21.57 | 21.79 | 20.91 | 21.10 | 358,704 | -0.78(-3.58%) |
Jan 28, 2014 | 21.61 | 22.02 | 21.47 | 21.89 | 410,447 | +0.40(+1.87%) |
Jan 27, 2014 | 21.41 | 21.61 | 21.02 | 21.49 | 500,566 | +0.20(+0.96%) |
Jan 24, 2014 | 21.82 | 21.82 | 21.06 | 21.28 | 452,375 | -0.74(-3.34%) |
Jan 23, 2014 | 22.78 | 23.01 | 21.90 | 22.02 | 440,305 | -0.66(-2.90%) |
Jan 22, 2014 | 22.70 | 22.98 | 22.47 | 22.68 | 364,941 | +0.08(+0.34%) |
Jan 21, 2014 | 23.01 | 23.25 | 22.40 | 22.60 | 232,760 | -0.14(-0.61%) |
Jan 17, 2014 | 22.47 | 22.74 | 22.74 | 22.74 | 232,142 | +0.28(+1.25%) |
Jan 16, 2014 | 22.44 | 22.85 | 22.29 | 22.46 | 324,344 | -0.22(-0.98%) |
Jan 15, 2014 | 22.53 | 22.76 | 22.41 | 22.68 | 286,954 | +0.15(+0.66%) |
Jan 14, 2014 | 23.11 | 23.11 | 22.41 | 22.53 | 336,785 | -0.42(-1.83%) |
Jan 13, 2014 | 23.86 | 23.87 | 22.78 | 22.95 | 318,553 | -0.89(-3.72%) |
Jan 10, 2014 | 23.98 | 24.13 | 23.52 | 23.83 | 338,388 | -0.11(-0.45%) |
Jan 09, 2014 | 23.68 | 23.95 | 23.43 | 23.94 | 266,435 | +0.31(+1.29%) |
Jan 08, 2014 | 23.89 | 23.91 | 23.14 | 23.63 | 325,260 | -0.28(-1.18%) |
Jan 07, 2014 | 23.80 | 23.97 | 23.73 | 23.92 | 203,620 | +0.15(+0.63%) |
Jan 06, 2014 | 23.96 | 24.23 | 23.72 | 23.77 | 219,057 | -0.03(-0.13%) |
Jan 03, 2014 | 23.50 | 23.95 | 23.41 | 23.80 | 216,809 | +0.31(+1.30%) |
Jan 02, 2014 | 23.93 | 23.93 | 23.20 | 23.49 | 206,324 | -0.48(-2.00%) |
Dec 31, 2013 | 24.41 | 23.97 | 23.97 | 23.97 | 163,285 | -0.45(-1.86%) |
Dec 30, 2013 | 24.55 | 24.63 | 24.17 | 24.42 | 166,405 | -0.05(-0.20%) |
Dec 27, 2013 | 24.84 | 24.90 | 24.42 | 24.47 | 1,172,882 | -0.25(-0.99%) |
Dec 26, 2013 | 24.61 | 24.78 | 24.45 | 24.72 | 100,991 | +0.20(+0.81%) |
Dec 24, 2013 | 24.61 | 24.61 | 24.33 | 24.52 | 60,819 | -0.08(-0.32%) |
Dec 23, 2013 | 24.10 | 24.85 | 23.98 | 24.60 | 224,354 | +0.62(+2.60%) |
Dec 20, 2013 | 23.54 | 23.99 | 23.42 | 23.98 | 289,507 | +0.53(+2.27%) |
Dec 19, 2013 | 23.00 | 23.54 | 22.88 | 23.44 | 174,138 | +0.26(+1.11%) |
Dec 18, 2013 | 22.75 | 23.30 | 22.65 | 23.19 | 192,999 | +0.48(+2.11%) |
Dec 17, 2013 | 22.78 | 22.88 | 22.49 | 22.71 | 120,560 | -0.04(-0.18%) |
Dec 16, 2013 | 23.02 | 23.28 | 22.49 | 22.75 | 281,164 | +0.16(+0.69%) |
Dec 13, 2013 | 22.81 | 23.06 | 22.13 | 22.59 | 377,237 | -0.13(-0.55%) |
Dec 12, 2013 | 23.25 | 23.43 | 22.70 | 22.72 | 225,196 | -0.51(-2.19%) |
Dec 11, 2013 | 23.79 | 24.10 | 23.17 | 23.23 | 345,101 | -0.57(-2.41%) |
Dec 10, 2013 | 24.07 | 24.23 | 23.71 | 23.80 | 91,341 | -0.39(-1.61%) |
Dec 09, 2013 | 24.02 | 24.46 | 23.80 | 24.19 | 239,029 | +0.26(+1.10%) |
Dec 06, 2013 | 23.74 | 24.02 | 23.66 | 23.93 | 88,779 | +0.59(+2.54%) |
Dec 05, 2013 | 23.14 | 23.51 | 23.04 | 23.34 | 154,223 | +0.11(+0.49%) |
Dec 04, 2013 | 23.01 | 23.35 | 22.78 | 23.22 | 140,873 | +0.09(+0.39%) |
Dec 03, 2013 | 23.35 | 23.53 | 23.00 | 23.13 | 148,653 | -0.25(-1.07%) |
Dec 02, 2013 | 23.93 | 24.01 | 23.31 | 23.38 | 177,629 | -0.62(-2.57%) |
Nov 29, 2013 | 24.02 | 24.17 | 23.56 | 24.00 | 99,986 | +0.09(+0.38%) |
Nov 27, 2013 | 24.13 | 24.71 | 23.82 | 23.91 | 132,057 | -0.26(-1.06%) |
Nov 26, 2013 | 23.82 | 24.32 | 23.66 | 24.17 | 142,812 | +0.34(+1.44%) |
Nov 25, 2013 | 23.74 | 24.14 | 23.73 | 23.82 | 130,106 | +0.18(+0.76%) |
Nov 22, 2013 | 23.43 | 24.10 | 23.35 | 23.64 | 312,012 | +0.28(+1.22%) |
Nov 21, 2013 | 23.68 | 23.90 | 23.10 | 23.36 | 152,367 | -0.26(-1.11%) |
Nov 20, 2013 | 23.00 | 23.86 | 23.00 | 23.62 | 284,112 | +0.77(+3.36%) |
Nov 19, 2013 | 22.81 | 23.21 | 22.55 | 22.85 | 120,746 | +0.05(+0.23%) |
Nov 18, 2013 | 23.17 | 23.36 | 22.69 | 22.80 | 224,156 | -0.33(-1.41%) |
Nov 15, 2013 | 23.25 | 23.42 | 22.53 | 23.13 | 263,411 | -0.18(-0.77%) |
Nov 14, 2013 | 22.65 | 23.67 | 22.63 | 23.31 | 660,561 | +1.41(+6.45%) |
Nov 12, 2013 | 22.01 | 22.29 | 21.52 | 21.89 | 153,339 | -0.15(-0.66%) |
Nov 11, 2013 | 21.91 | 22.25 | 21.81 | 22.04 | 168,317 | +0.19(+0.88%) |
Nov 08, 2013 | 21.76 | 22.17 | 21.76 | 21.85 | 178,183 | +0.10(+0.45%) |
Nov 07, 2013 | 22.32 | 22.53 | 21.68 | 21.75 | 69,183 | -0.37(-1.68%) |
Nov 06, 2013 | 22.28 | 22.30 | 21.88 | 22.12 | 62,599 | +0.06(+0.26%) |
Nov 05, 2013 | 22.29 | 22.48 | 21.94 | 22.06 | 265,908 | -0.44(-1.94%) |
Nov 04, 2013 | 22.40 | 22.59 | 22.23 | 22.50 | 160,719 | +0.21(+0.96%) |
Nov 01, 2013 | 22.26 | 22.41 | 21.92 | 22.28 | 192,326 | -0.01(-0.03%) |
Oct 31, 2013 | 23.04 | 23.04 | 22.28 | 22.29 | 204,931 | -0.68(-2.96%) |
Oct 30, 2013 | 23.37 | 23.74 | 22.96 | 22.97 | 233,162 | -0.33(-1.40%) |
Oct 29, 2013 | 23.14 | 23.34 | 22.99 | 23.30 | 121,722 | +0.19(+0.83%) |
Oct 28, 2013 | 22.94 | 23.12 | 22.60 | 23.10 | 93,184 | +0.20(+0.86%) |
Oct 25, 2013 | 23.16 | 23.24 | 22.70 | 22.91 | 125,530 | -0.15(-0.63%) |
Oct 24, 2013 | 22.48 | 23.11 | 22.40 | 23.05 | 124,284 | +0.67(+3.01%) |
Oct 23, 2013 | 22.18 | 22.51 | 22.06 | 22.38 | 113,979 | +0.10(+0.44%) |
Oct 22, 2013 | 22.31 | 22.54 | 22.16 | 22.28 | 128,608 | +0.17(+0.79%) |
Oct 21, 2013 | 22.31 | 22.32 | 21.97 | 22.10 | 99,659 | -0.13(-0.58%) |
Oct 18, 2013 | 22.65 | 22.65 | 22.01 | 22.23 | 260,238 | -0.17(-0.75%) |
Oct 17, 2013 | 21.15 | 22.42 | 21.15 | 22.40 | 346,923 | +1.20(+5.67%) |
Oct 16, 2013 | 20.98 | 21.26 | 20.95 | 21.20 | 164,801 | +0.33(+1.59%) |
Oct 15, 2013 | 21.34 | 21.41 | 20.75 | 20.87 | 143,814 | -0.58(-2.68%) |
Oct 14, 2013 | 21.04 | 21.68 | 21.02 | 21.44 | 350,775 | +0.29(+1.37%) |
Oct 11, 2013 | 20.40 | 21.15 | 20.40 | 21.15 | 361,970 | +0.63(+3.06%) |
Oct 10, 2013 | 19.95 | 20.62 | 19.89 | 20.52 | 175,593 | +0.92(+4.68%) |
Oct 09, 2013 | 19.13 | 19.65 | 18.78 | 19.61 | 229,240 | +0.60(+3.15%) |
Oct 08, 2013 | 19.41 | 19.59 | 18.62 | 19.01 | 394,101 | -0.44(-2.24%) |
Oct 07, 2013 | 19.55 | 19.84 | 19.36 | 19.44 | 246,855 | -0.31(-1.59%) |
Oct 04, 2013 | 19.54 | 19.96 | 19.37 | 19.76 | 234,546 | +0.17(+0.86%) |
Oct 03, 2013 | 19.88 | 19.96 | 19.30 | 19.59 | 305,058 | -0.38(-1.92%) |
Oct 02, 2013 | 20.34 | 20.34 | 19.78 | 19.97 | 376,012 | -0.58(-2.83%) |
Oct 01, 2013 | 20.66 | 20.74 | 20.42 | 20.55 | 204,038 | -0.57(-2.70%) |
Sep 27, 2013 | 21.16 | 21.31 | 21.12 | 21.12 | 78,698 | -0.24(-1.14%) |
Sep 26, 2013 | 21.52 | 21.81 | 21.24 | 21.37 | 146,720 | -0.06(-0.30%) |
Sep 25, 2013 | 21.49 | 21.52 | 21.34 | 21.43 | 264,610 | -0.06(-0.27%) |
Sep 24, 2013 | 21.14 | 21.87 | 20.93 | 21.49 | 547,928 | +0.45(+2.15%) |
Sep 23, 2013 | 20.59 | 21.13 | 20.50 | 21.03 | 210,612 | +0.29(+1.40%) |
Sep 20, 2013 | 20.91 | 20.92 | 20.48 | 20.74 | 276,616 | -0.03(-0.14%) |
Sep 19, 2013 | 20.80 | 21.03 | 20.67 | 20.77 | 170,056 | -0.02(-0.11%) |
Sep 18, 2013 | 19.94 | 20.88 | 19.86 | 20.80 | 189,271 | +0.83(+4.16%) |
Sep 17, 2013 | 19.80 | 19.99 | 19.76 | 19.97 | 85,083 | +0.13(+0.64%) |
Sep 16, 2013 | 19.68 | 20.20 | 19.68 | 19.84 | 207,014 | +0.56(+2.92%) |
Sep 13, 2013 | 19.23 | 19.33 | 19.07 | 19.27 | 185,638 | +0.18(+0.94%) |
Sep 12, 2013 | 18.89 | 19.23 | 18.81 | 19.09 | 118,137 | +0.14(+0.74%) |
Sep 11, 2013 | 19.05 | 19.25 | 18.85 | 18.95 | 139,506 | -0.17(-0.91%) |
Sep 10, 2013 | 19.44 | 19.71 | 18.95 | 19.13 | 125,682 | -0.23(-1.17%) |
Sep 09, 2013 | 18.89 | 19.44 | 18.89 | 19.36 | 114,353 | +0.52(+2.74%) |
Sep 06, 2013 | 18.66 | 18.93 | 18.47 | 18.84 | 124,014 | +0.25(+1.34%) |
Sep 05, 2013 | 18.69 | 18.94 | 18.19 | 18.59 | 256,642 | -0.16(-0.84%) |
Sep 04, 2013 | 18.33 | 18.75 | 18.22 | 18.75 | 195,898 | +0.40(+2.19%) |
Sep 03, 2013 | 18.28 | 18.44 | 18.07 | 18.34 | 137,758 | +0.33(+1.83%) |
Aug 30, 2013 | 18.75 | 18.75 | 17.96 | 18.02 | 120,673 | -0.76(-4.03%) |
Aug 29, 2013 | 18.39 | 18.98 | 18.39 | 18.77 | 108,876 | +0.37(+2.01%) |
Aug 28, 2013 | 19.04 | 19.29 | 18.37 | 18.40 | 199,907 | -0.65(-3.42%) |
Aug 27, 2013 | 19.37 | 19.68 | 19.01 | 19.05 | 154,198 | -0.62(-3.14%) |
Aug 26, 2013 | 19.07 | 20.22 | 19.07 | 19.67 | 205,660 | +0.60(+3.15%) |
Aug 23, 2013 | 19.26 | 19.58 | 18.92 | 19.07 | 203,997 | -0.18(-0.96%) |
Aug 22, 2013 | 19.13 | 19.36 | 19.07 | 19.26 | 72,789 | +0.15(+0.79%) |
Aug 21, 2013 | 19.27 | 19.39 | 19.06 | 19.11 | 96,895 | -0.28(-1.43%) |
Aug 20, 2013 | 18.89 | 19.45 | 18.84 | 19.38 | 203,892 | +0.49(+2.60%) |
Aug 19, 2013 | 19.22 | 19.42 | 18.82 | 18.89 | 194,751 | -0.38(-1.98%) |
Aug 16, 2013 | 19.74 | 19.75 | 19.15 | 19.27 | 188,567 | -0.61(-3.05%) |
Aug 15, 2013 | 19.97 | 20.05 | 19.75 | 19.88 | 109,534 | -0.42(-2.05%) |
Aug 14, 2013 | 20.28 | 20.36 | 20.16 | 20.30 | 137,654 | -0.04(-0.20%) |
Aug 13, 2013 | 20.28 | 20.35 | 20.02 | 20.34 | 54,549 | +0.09(+0.43%) |
Aug 12, 2013 | 20.15 | 20.49 | 20.09 | 20.25 | 138,579 | -0.10(-0.51%) |
Aug 09, 2013 | 20.39 | 20.59 | 20.34 | 20.35 | 95,443 | -0.12(-0.59%) |
Aug 08, 2013 | 20.51 | 20.78 | 20.20 | 20.48 | 80,314 | +0.14(+0.71%) |
Aug 07, 2013 | 20.28 | 20.45 | 20.19 | 20.33 | 158,434 | +0.01(+0.03%) |
Aug 06, 2013 | 20.40 | 20.48 | 20.26 | 20.33 | 90,101 | -0.17(-0.82%) |
Aug 05, 2013 | 20.34 | 20.68 | 20.29 | 20.49 | 277,814 | +0.06(+0.31%) |
Aug 02, 2013 | 20.15 | 20.60 | 20.04 | 20.43 | 197,056 | +0.21(+1.06%) |
Aug 01, 2013 | 20.03 | 20.64 | 19.93 | 20.22 | 322,459 | +0.37(+1.86%) |
Jul 31, 2013 | 20.30 | 20.30 | 19.81 | 19.85 | 302,211 | -0.43(-2.11%) |
Jul 30, 2013 | 20.75 | 20.93 | 20.27 | 20.27 | 226,998 | -0.43(-2.06%) |
Jul 29, 2013 | 20.82 | 21.02 | 20.64 | 20.70 | 322,993 | -0.24(-1.16%) |
Jul 26, 2013 | 21.08 | 21.13 | 20.65 | 20.94 | 240,737 | -0.34(-1.60%) |
Jul 25, 2013 | 20.83 | 21.29 | 20.71 | 21.28 | 184,024 | +0.36(+1.74%) |
Jul 24, 2013 | 21.45 | 21.50 | 20.73 | 20.92 | 367,896 | -0.46(-2.16%) |
Jul 23, 2013 | 21.37 | 21.60 | 21.19 | 21.38 | 229,837 | +0.10(+0.46%) |
Jul 22, 2013 | 21.07 | 21.37 | 21.00 | 21.28 | 128,882 | +0.18(+0.85%) |
Jul 19, 2013 | 20.21 | 21.14 | 20.21 | 21.10 | 299,138 | +0.80(+3.95%) |
Jul 18, 2013 | 19.85 | 20.45 | 19.85 | 20.30 | 390,866 | +0.18(+0.89%) |
Jul 17, 2013 | 21.02 | 21.02 | 20.00 | 20.12 | 338,798 | -0.83(-3.94%) |
Jul 16, 2013 | 21.24 | 21.49 | 20.84 | 20.95 | 166,704 | -0.31(-1.47%) |
Jul 15, 2013 | 21.02 | 21.40 | 20.96 | 21.26 | 248,972 | +0.28(+1.32%) |
Jul 12, 2013 | 20.41 | 21.08 | 20.34 | 20.98 | 180,387 | +0.50(+2.45%) |
Jul 11, 2013 | 20.25 | 20.59 | 20.22 | 20.48 | 356,159 | +0.46(+2.31%) |
Jul 10, 2013 | 19.99 | 20.13 | 19.81 | 20.02 | 342,838 | +0.04(+0.20%) |
Jul 09, 2013 | 20.13 | 20.04 | 19.90 | 19.98 | 141,602 | +0.00(+0.00%) |
Jul 08, 2013 | 19.60 | 20.09 | 19.36 | 19.98 | 405,526 | +0.50(+2.55%) |
Jul 05, 2013 | 19.31 | 19.51 | 18.78 | 19.48 | 153,888 | +0.46(+2.40%) |
Jul 03, 2013 | 19.10 | 19.24 | 18.96 | 19.03 | 81,628 | -0.15(-0.78%) |
Jul 02, 2013 | 19.27 | 19.46 | 19.01 | 19.18 | 206,727 | -0.15(-0.78%) |
Jul 01, 2013 | 19.80 | 19.90 | 19.14 | 19.33 | 314,437 | -0.29(-1.50%) |
Jun 28, 2013 | 20.48 | 20.54 | 19.59 | 19.62 | 355,468 | -0.92(-4.47%) |
Jun 27, 2013 | 19.97 | 20.61 | 19.87 | 20.54 | 165,710 | +0.78(+3.94%) |
Jun 26, 2013 | 19.67 | 19.94 | 19.50 | 19.76 | 180,953 | +0.26(+1.33%) |
Jun 25, 2013 | 19.31 | 19.54 | 19.09 | 19.50 | 152,728 | +0.39(+2.05%) |
Jun 24, 2013 | 19.14 | 19.24 | 18.55 | 19.11 | 288,875 | -0.42(-2.13%) |
Jun 21, 2013 | 19.99 | 20.00 | 19.41 | 19.52 | 315,177 | -0.36(-1.80%) |
Jun 20, 2013 | 20.65 | 20.78 | 19.49 | 19.88 | 458,680 | -0.99(-4.73%) |
Jun 19, 2013 | 21.47 | 21.55 | 20.85 | 20.87 | 160,192 | -0.57(-2.67%) |
Jun 18, 2013 | 21.68 | 21.72 | 21.37 | 21.44 | 155,246 | -0.19(-0.88%) |
Jun 17, 2013 | 21.07 | 21.68 | 21.07 | 21.63 | 206,954 | +0.82(+3.94%) |
Jun 14, 2013 | 20.91 | 20.93 | 20.54 | 20.81 | 100,852 | -0.09(-0.44%) |
Jun 13, 2013 | 20.72 | 20.93 | 20.46 | 20.90 | 302,637 | +0.18(+0.86%) |
Jun 12, 2013 | 21.45 | 21.49 | 20.61 | 20.72 | 315,137 | -0.59(-2.76%) |
Jun 11, 2013 | 21.08 | 21.52 | 20.83 | 21.31 | 148,232 | -0.02(-0.11%) |
Jun 10, 2013 | 21.32 | 21.40 | 21.10 | 21.34 | 104,224 | +0.10(+0.46%) |
Jun 07, 2013 | 21.44 | 21.44 | 20.94 | 21.24 | 222,274 | -0.05(-0.22%) |
Jun 06, 2013 | 21.02 | 21.30 | 20.86 | 21.28 | 205,523 | +0.24(+1.15%) |
Jun 05, 2013 | 21.52 | 21.57 | 20.85 | 21.04 | 186,222 | -0.50(-2.31%) |
Jun 04, 2013 | 21.69 | 21.86 | 21.25 | 21.54 | 152,776 | -0.14(-0.67%) |
Jun 03, 2013 | 21.85 | 22.05 | 21.42 | 21.68 | 357,713 | -0.11(-0.50%) |
May 31, 2013 | 22.23 | 22.40 | 21.55 | 21.79 | 390,713 | -0.58(-2.61%) |
May 30, 2013 | 22.64 | 22.80 | 22.11 | 22.37 | 279,362 | -0.27(-1.20%) |
May 29, 2013 | 23.10 | 23.32 | 22.50 | 22.65 | 310,720 | -0.64(-2.74%) |
May 28, 2013 | 23.32 | 23.60 | 23.04 | 23.28 | 281,896 | +0.17(+0.72%) |
May 24, 2013 | 23.25 | 23.57 | 23.03 | 23.12 | 219,008 | -0.23(-0.98%) |
May 23, 2013 | 23.54 | 23.55 | 23.20 | 23.35 | 200,780 | -0.59(-2.47%) |
May 22, 2013 | 24.83 | 25.53 | 23.71 | 23.94 | 463,141 | -0.72(-2.94%) |
May 21, 2013 | 24.39 | 24.78 | 24.36 | 24.66 | 129,210 | +0.33(+1.37%) |
May 20, 2013 | 24.24 | 24.59 | 24.24 | 24.33 | 82,901 | +0.11(+0.47%) |
May 17, 2013 | 24.17 | 24.46 | 24.03 | 24.21 | 234,408 | +0.21(+0.86%) |
May 16, 2013 | 23.81 | 24.32 | 23.81 | 24.01 | 148,634 | +0.11(+0.46%) |
May 15, 2013 | 23.47 | 23.96 | 23.47 | 23.90 | 91,032 | +0.56(+2.39%) |
May 13, 2013 | 23.14 | 23.43 | 23.12 | 23.34 | 96,003 | +0.14(+0.62%) |
May 10, 2013 | 22.88 | 23.20 | 22.84 | 23.20 | 94,052 | +0.28(+1.20%) |
May 09, 2013 | 23.00 | 23.04 | 22.71 | 22.92 | 295,421 | -0.09(-0.40%) |
May 08, 2013 | 23.03 | 23.03 | 22.76 | 23.01 | 246,802 | -0.08(-0.35%) |
May 07, 2013 | 23.10 | 23.32 | 22.95 | 23.09 | 167,319 | +0.09(+0.40%) |
May 06, 2013 | 23.11 | 23.27 | 22.95 | 23.00 | 210,474 | -0.03(-0.15%) |
May 03, 2013 | 22.66 | 23.11 | 22.47 | 23.04 | 104,024 | +0.57(+2.53%) |
May 02, 2013 | 22.32 | 22.55 | 22.22 | 22.47 | 155,489 | +0.25(+1.11%) |