Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.01 | 22.42 | 21.81 | 22.27 | 147,121 | +0.20(+0.91%) |
Apr 29, 2014 | 22.11 | 22.27 | 21.83 | 22.07 | 175,817 | +0.05(+0.23%) |
Apr 28, 2014 | 22.48 | 23.22 | 21.72 | 22.02 | 292,204 | -0.39(-1.74%) |
Apr 25, 2014 | 23.31 | 23.56 | 22.38 | 22.41 | 328,429 | -1.14(-4.84%) |
Apr 24, 2014 | 22.65 | 23.58 | 22.09 | 23.55 | 411,452 | +1.89(+8.73%) |
Apr 23, 2014 | 22.06 | 22.13 | 21.05 | 21.66 | 581,940 | -0.40(-1.81%) |
Apr 22, 2014 | 22.24 | 22.43 | 22.00 | 22.06 | 225,952 | -0.15(-0.68%) |
Apr 21, 2014 | 22.06 | 22.26 | 21.80 | 22.21 | 132,965 | +0.20(+0.91%) |
Apr 17, 2014 | 22.27 | 22.01 | 22.01 | 22.01 | 238,700 | -0.33(-1.48%) |
Apr 16, 2014 | 22.23 | 22.60 | 21.89 | 22.34 | 254,230 | +0.23(+1.04%) |
Apr 15, 2014 | 22.47 | 22.78 | 21.75 | 22.11 | 189,193 | -0.38(-1.69%) |
Apr 14, 2014 | 22.96 | 23.09 | 22.41 | 22.49 | 173,755 | -0.19(-0.84%) |
Apr 11, 2014 | 22.70 | 23.11 | 22.38 | 22.68 | 264,825 | -0.14(-0.61%) |
Apr 10, 2014 | 23.15 | 23.62 | 22.61 | 22.82 | 216,529 | -0.28(-1.21%) |
Apr 09, 2014 | 23.28 | 23.58 | 22.60 | 23.10 | 276,167 | -0.11(-0.47%) |
Apr 08, 2014 | 23.01 | 23.62 | 22.90 | 23.21 | 211,896 | +0.29(+1.27%) |
Apr 07, 2014 | 23.31 | 23.43 | 22.72 | 22.92 | 308,253 | -0.72(-3.05%) |
Apr 04, 2014 | 23.92 | 24.78 | 23.49 | 23.64 | 282,274 | -0.03(-0.13%) |
Apr 03, 2014 | 23.64 | 23.83 | 23.41 | 23.67 | 176,897 | +0.05(+0.21%) |
Apr 02, 2014 | 23.17 | 23.93 | 23.00 | 23.62 | 349,998 | +0.50(+2.16%) |
Apr 01, 2014 | 22.52 | 23.56 | 22.48 | 23.12 | 277,520 | +0.70(+3.12%) |
Mar 31, 2014 | 22.44 | 22.70 | 22.02 | 22.42 | 392,211 | +0.18(+0.81%) |
Mar 28, 2014 | 21.65 | 22.48 | 21.58 | 22.24 | 338,350 | +0.73(+3.39%) |
Mar 27, 2014 | 21.15 | 21.88 | 21.07 | 21.51 | 356,747 | +0.32(+1.51%) |
Mar 26, 2014 | 22.13 | 22.13 | 21.17 | 21.19 | 266,505 | -0.68(-3.11%) |
Mar 25, 2014 | 21.99 | 22.38 | 21.74 | 21.87 | 209,037 | -0.01(-0.05%) |
Mar 24, 2014 | 22.19 | 22.50 | 21.62 | 21.88 | 220,587 | -0.33(-1.49%) |
Mar 21, 2014 | 22.81 | 22.83 | 21.97 | 22.21 | 752,010 | -0.37(-1.64%) |
Mar 20, 2014 | 23.53 | 23.57 | 22.35 | 22.58 | 275,975 | -0.85(-3.63%) |
Mar 19, 2014 | 24.00 | 24.48 | 23.11 | 23.43 | 325,438 | +0.03(+0.13%) |
Mar 18, 2014 | 22.41 | 23.43 | 22.39 | 23.40 | 229,649 | +0.75(+3.31%) |
Mar 17, 2014 | 22.37 | 23.12 | 22.29 | 22.65 | 257,657 | +0.42(+1.89%) |
Mar 14, 2014 | 21.83 | 22.50 | 21.83 | 22.23 | 237,723 | +0.34(+1.55%) |
Mar 13, 2014 | 22.62 | 22.72 | 21.59 | 21.89 | 255,761 | -0.65(-2.88%) |
Mar 12, 2014 | 22.04 | 22.59 | 22.04 | 22.54 | 178,887 | +0.20(+0.90%) |
Mar 11, 2014 | 23.00 | 23.18 | 22.12 | 22.34 | 294,276 | -0.52(-2.27%) |
Mar 10, 2014 | 23.36 | 23.36 | 22.66 | 22.86 | 247,828 | -0.58(-2.47%) |
Mar 07, 2014 | 23.86 | 23.86 | 23.31 | 23.44 | 199,153 | -0.36(-1.51%) |
Mar 06, 2014 | 24.34 | 24.34 | 23.67 | 23.80 | 209,899 | -0.41(-1.69%) |
Mar 05, 2014 | 24.61 | 24.61 | 24.10 | 24.21 | 97,620 | -0.52(-2.10%) |
Mar 04, 2014 | 24.87 | 25.12 | 24.70 | 24.73 | 199,313 | +0.27(+1.10%) |
Mar 03, 2014 | 24.53 | 24.94 | 24.06 | 24.46 | 101,246 | -0.44(-1.77%) |
Feb 28, 2014 | 25.19 | 25.33 | 24.63 | 24.90 | 150,139 | -0.27(-1.07%) |
Feb 27, 2014 | 24.84 | 25.26 | 24.70 | 25.17 | 176,614 | +0.26(+1.04%) |
Feb 26, 2014 | 23.87 | 25.34 | 23.66 | 24.91 | 459,296 | +1.04(+4.36%) |
Feb 25, 2014 | 23.53 | 24.00 | 23.27 | 23.87 | 170,077 | +0.31(+1.32%) |
Feb 24, 2014 | 23.81 | 24.03 | 23.55 | 23.56 | 191,273 | -0.24(-1.01%) |
Feb 21, 2014 | 23.24 | 24.00 | 23.20 | 23.80 | 298,361 | +0.50(+2.15%) |
Feb 20, 2014 | 23.28 | 23.62 | 22.98 | 23.30 | 216,961 | +0.01(+0.04%) |
Feb 19, 2014 | 23.70 | 23.79 | 23.24 | 23.29 | 215,861 | -0.50(-2.10%) |
Feb 18, 2014 | 24.25 | 24.25 | 23.28 | 23.79 | 199,007 | -0.50(-2.06%) |
Feb 14, 2014 | 23.88 | 24.29 | 24.29 | 24.29 | 92,800 | +0.43(+1.80%) |
Feb 13, 2014 | 23.46 | 23.95 | 23.24 | 23.86 | 260,977 | +0.23(+0.97%) |
Feb 12, 2014 | 24.08 | 24.26 | 23.51 | 23.63 | 117,725 | -0.30(-1.25%) |
Feb 11, 2014 | 23.89 | 24.36 | 23.73 | 23.93 | 121,874 | +0.06(+0.25%) |
Feb 10, 2014 | 24.33 | 24.64 | 23.62 | 23.87 | 211,861 | -0.49(-2.01%) |
Feb 07, 2014 | 24.23 | 24.73 | 24.13 | 24.36 | 150,975 | +0.24(+1.00%) |
Feb 06, 2014 | 23.69 | 24.63 | 23.64 | 24.12 | 168,040 | +0.52(+2.20%) |
Feb 05, 2014 | 23.75 | 23.92 | 23.22 | 23.60 | 179,417 | -0.20(-0.84%) |
Feb 04, 2014 | 23.66 | 24.36 | 23.56 | 23.80 | 193,996 | +0.16(+0.68%) |
Feb 03, 2014 | 24.63 | 24.97 | 23.19 | 23.64 | 330,831 | -0.95(-3.86%) |
Jan 31, 2014 | 24.18 | 25.07 | 24.05 | 24.59 | 557,412 | -0.17(-0.69%) |
Jan 30, 2014 | 25.46 | 25.95 | 24.60 | 24.76 | 356,435 | -0.59(-2.33%) |
Jan 29, 2014 | 25.00 | 25.68 | 24.50 | 25.35 | 275,960 | -0.13(-0.51%) |
Jan 28, 2014 | 24.12 | 25.54 | 24.09 | 25.48 | 672,103 | +1.66(+6.97%) |
Jan 27, 2014 | 24.20 | 24.61 | 22.90 | 23.82 | 286,076 | -0.37(-1.53%) |
Jan 24, 2014 | 25.70 | 25.73 | 24.05 | 24.19 | 268,248 | -1.66(-6.42%) |
Jan 23, 2014 | 25.48 | 26.19 | 25.44 | 25.85 | 307,807 | +0.33(+1.29%) |
Jan 22, 2014 | 24.88 | 25.90 | 24.87 | 25.52 | 117,086 | +0.67(+2.70%) |
Jan 21, 2014 | 25.18 | 25.31 | 24.63 | 24.85 | 138,890 | -0.16(-0.64%) |
Jan 17, 2014 | 25.20 | 25.01 | 25.01 | 25.01 | 140,200 | -0.24(-0.95%) |
Jan 16, 2014 | 24.82 | 25.35 | 24.47 | 25.25 | 136,954 | +0.37(+1.49%) |
Jan 15, 2014 | 25.20 | 25.20 | 24.67 | 24.88 | 125,936 | -0.32(-1.27%) |
Jan 14, 2014 | 24.66 | 25.51 | 24.41 | 25.20 | 213,961 | +0.62(+2.52%) |
Jan 13, 2014 | 25.01 | 25.27 | 24.37 | 24.58 | 212,202 | -0.59(-2.34%) |
Jan 10, 2014 | 25.40 | 26.30 | 25.11 | 25.17 | 347,765 | -0.13(-0.51%) |
Jan 09, 2014 | 25.43 | 25.60 | 24.88 | 25.30 | 170,228 | -0.08(-0.32%) |
Jan 08, 2014 | 24.43 | 25.38 | 24.30 | 25.38 | 376,038 | +0.95(+3.89%) |
Jan 07, 2014 | 24.94 | 25.17 | 24.21 | 24.43 | 159,718 | -0.36(-1.45%) |
Jan 06, 2014 | 25.22 | 25.22 | 24.51 | 24.79 | 181,195 | -0.36(-1.43%) |
Jan 03, 2014 | 25.51 | 25.86 | 25.07 | 25.15 | 192,726 | -0.30(-1.18%) |
Jan 02, 2014 | 25.42 | 25.64 | 24.83 | 25.45 | 230,154 | +0.00(+0.00%) |
Dec 31, 2013 | 25.28 | 25.45 | 25.45 | 25.45 | 280,700 | +0.29(+1.15%) |
Dec 30, 2013 | 25.22 | 25.50 | 24.95 | 25.16 | 273,615 | -0.01(-0.04%) |
Dec 27, 2013 | 24.79 | 25.21 | 24.40 | 25.17 | 145,939 | +0.35(+1.41%) |
Dec 26, 2013 | 25.16 | 25.17 | 24.58 | 24.82 | 207,650 | -0.09(-0.36%) |
Dec 24, 2013 | 24.93 | 25.34 | 24.63 | 24.91 | 239,524 | +0.01(+0.04%) |
Dec 23, 2013 | 24.19 | 25.08 | 23.91 | 24.90 | 325,666 | +0.95(+3.97%) |
Dec 20, 2013 | 23.19 | 24.01 | 23.05 | 23.95 | 963,060 | +0.91(+3.95%) |
Dec 19, 2013 | 23.35 | 23.42 | 22.74 | 23.04 | 251,562 | -0.53(-2.25%) |
Dec 18, 2013 | 22.63 | 24.05 | 22.63 | 23.57 | 657,140 | +1.22(+5.46%) |
Dec 17, 2013 | 22.65 | 23.00 | 22.18 | 22.35 | 727,636 | -0.36(-1.59%) |
Dec 16, 2013 | 22.82 | 22.94 | 22.59 | 22.71 | 392,588 | -0.03(-0.13%) |
Dec 13, 2013 | 22.41 | 23.09 | 22.41 | 22.74 | 321,492 | +0.39(+1.74%) |
Dec 12, 2013 | 22.36 | 22.53 | 22.14 | 22.35 | 276,257 | -0.04(-0.18%) |
Dec 11, 2013 | 22.70 | 22.86 | 22.13 | 22.39 | 448,349 | -0.35(-1.54%) |
Dec 10, 2013 | 22.38 | 23.34 | 22.36 | 22.74 | 449,917 | +0.43(+1.93%) |
Dec 09, 2013 | 21.72 | 22.43 | 21.72 | 22.31 | 235,905 | +0.59(+2.72%) |
Dec 06, 2013 | 21.43 | 22.24 | 21.36 | 21.72 | 258,308 | +0.61(+2.89%) |
Dec 05, 2013 | 21.07 | 21.33 | 20.94 | 21.11 | 160,994 | -0.04(-0.19%) |
Dec 04, 2013 | 20.85 | 21.66 | 20.53 | 21.15 | 212,922 | +0.08(+0.38%) |
Dec 03, 2013 | 21.21 | 21.41 | 20.89 | 21.07 | 211,516 | -0.25(-1.17%) |
Dec 02, 2013 | 21.95 | 21.98 | 21.21 | 21.32 | 168,860 | -0.65(-2.96%) |
Nov 29, 2013 | 22.13 | 22.42 | 21.62 | 21.97 | 86,222 | -0.08(-0.36%) |
Nov 27, 2013 | 22.29 | 22.77 | 21.97 | 22.05 | 171,176 | -0.20(-0.90%) |
Nov 26, 2013 | 21.37 | 22.28 | 21.36 | 22.25 | 228,055 | +1.00(+4.71%) |
Nov 25, 2013 | 21.14 | 21.30 | 20.51 | 21.25 | 177,930 | +0.10(+0.47%) |
Nov 22, 2013 | 21.48 | 21.59 | 21.10 | 21.15 | 128,750 | -0.32(-1.49%) |
Nov 21, 2013 | 20.69 | 21.51 | 20.26 | 21.47 | 172,028 | +0.86(+4.17%) |
Nov 20, 2013 | 20.70 | 21.16 | 20.31 | 20.61 | 219,318 | -0.02(-0.10%) |
Nov 19, 2013 | 20.72 | 20.96 | 20.21 | 20.63 | 110,356 | -0.07(-0.34%) |
Nov 18, 2013 | 20.79 | 21.37 | 20.56 | 20.70 | 246,291 | -0.07(-0.34%) |
Nov 15, 2013 | 20.94 | 21.32 | 20.73 | 20.77 | 137,555 | -0.10(-0.48%) |
Nov 14, 2013 | 20.43 | 21.30 | 20.02 | 20.87 | 269,963 | +0.41(+2.00%) |
Nov 13, 2013 | 19.52 | 20.51 | 19.52 | 20.46 | 190,375 | +0.76(+3.86%) |
Nov 12, 2013 | 19.72 | 20.02 | 19.08 | 19.70 | 201,264 | -0.04(-0.20%) |
Nov 11, 2013 | 19.66 | 19.97 | 19.39 | 19.74 | 173,604 | +0.08(+0.41%) |
Nov 08, 2013 | 19.66 | 19.96 | 18.98 | 19.66 | 292,389 | -0.21(-1.06%) |
Nov 07, 2013 | 20.43 | 20.88 | 19.86 | 19.87 | 230,496 | -0.34(-1.68%) |
Nov 06, 2013 | 20.04 | 20.33 | 19.89 | 20.21 | 97,448 | +0.21(+1.05%) |
Nov 05, 2013 | 20.47 | 20.58 | 19.80 | 20.00 | 178,214 | -0.58(-2.82%) |
Nov 04, 2013 | 20.15 | 20.98 | 20.15 | 20.58 | 219,588 | +0.44(+2.18%) |
Nov 01, 2013 | 20.50 | 20.66 | 19.70 | 20.14 | 462,186 | -0.33(-1.61%) |
Oct 31, 2013 | 21.05 | 21.23 | 20.47 | 20.47 | 287,247 | -0.64(-3.03%) |
Oct 30, 2013 | 21.95 | 21.97 | 21.06 | 21.11 | 310,932 | -0.75(-3.43%) |
Oct 29, 2013 | 21.76 | 21.89 | 21.46 | 21.86 | 280,107 | +0.13(+0.60%) |
Oct 28, 2013 | 21.97 | 22.30 | 21.45 | 21.73 | 234,222 | -0.15(-0.69%) |
Oct 25, 2013 | 21.88 | 22.05 | 21.41 | 21.88 | 480,476 | +0.08(+0.37%) |
Oct 24, 2013 | 20.40 | 21.92 | 20.40 | 21.80 | 542,460 | +1.55(+7.65%) |
Oct 23, 2013 | 19.82 | 20.79 | 19.81 | 20.25 | 374,991 | +0.41(+2.07%) |
Oct 22, 2013 | 18.93 | 19.87 | 18.83 | 19.84 | 323,658 | +1.09(+5.81%) |
Oct 21, 2013 | 19.37 | 19.58 | 18.64 | 18.75 | 208,353 | -0.68(-3.50%) |
Oct 18, 2013 | 19.59 | 19.62 | 19.14 | 19.43 | 233,606 | +0.02(+0.10%) |
Oct 17, 2013 | 18.28 | 19.41 | 18.19 | 19.41 | 827,658 | +0.95(+5.15%) |
Oct 16, 2013 | 18.31 | 18.58 | 17.91 | 18.46 | 273,909 | +0.26(+1.43%) |
Oct 15, 2013 | 18.58 | 18.58 | 18.02 | 18.20 | 148,367 | -0.48(-2.57%) |
Oct 14, 2013 | 18.69 | 18.93 | 18.25 | 18.68 | 142,186 | -0.22(-1.16%) |
Oct 11, 2013 | 18.44 | 19.14 | 18.41 | 18.90 | 208,293 | +0.36(+1.94%) |
Oct 10, 2013 | 18.46 | 18.88 | 18.39 | 18.54 | 175,856 | +0.33(+1.81%) |
Oct 09, 2013 | 18.36 | 18.55 | 17.82 | 18.21 | 235,266 | -0.08(-0.44%) |
Oct 08, 2013 | 18.33 | 18.76 | 18.06 | 18.29 | 348,138 | -0.09(-0.49%) |
Oct 07, 2013 | 18.46 | 18.93 | 18.35 | 18.38 | 306,150 | -0.38(-2.03%) |
Oct 04, 2013 | 19.61 | 19.75 | 18.55 | 18.76 | 641,884 | -0.92(-4.67%) |
Oct 03, 2013 | 20.27 | 20.39 | 19.64 | 19.68 | 325,431 | -0.71(-3.48%) |
Oct 02, 2013 | 20.30 | 20.66 | 20.11 | 20.39 | 277,370 | -0.11(-0.54%) |
Oct 01, 2013 | 20.65 | 20.79 | 20.39 | 20.50 | 489,077 | -0.12(-0.58%) |
Sep 30, 2013 | 19.96 | 20.85 | 19.80 | 20.62 | 229,040 | +0.34(+1.68%) |
Sep 27, 2013 | 20.41 | 20.76 | 20.17 | 20.28 | 149,833 | -0.34(-1.65%) |
Sep 26, 2013 | 20.85 | 20.92 | 20.23 | 20.62 | 153,184 | -0.17(-0.82%) |
Sep 25, 2013 | 20.56 | 21.16 | 20.43 | 20.79 | 233,027 | +0.35(+1.71%) |
Sep 24, 2013 | 19.96 | 21.15 | 19.85 | 20.44 | 332,109 | +0.58(+2.92%) |
Sep 23, 2013 | 19.79 | 19.94 | 19.12 | 19.86 | 467,053 | -0.05(-0.25%) |
Sep 20, 2013 | 21.08 | 21.18 | 19.83 | 19.91 | 1,004,041 | -1.06(-5.05%) |
Sep 19, 2013 | 21.50 | 22.10 | 20.92 | 20.97 | 443,692 | -0.28(-1.32%) |
Sep 18, 2013 | 20.18 | 21.55 | 19.89 | 21.25 | 680,661 | +1.01(+4.99%) |
Sep 17, 2013 | 20.27 | 20.77 | 20.12 | 20.24 | 303,845 | -0.09(-0.44%) |
Sep 16, 2013 | 21.55 | 20.82 | 20.21 | 20.33 | 390,966 | +0.31(+1.55%) |
Sep 13, 2013 | 20.03 | 20.22 | 19.74 | 20.02 | 205,252 | +0.02(+0.10%) |
Sep 12, 2013 | 20.25 | 21.23 | 19.95 | 20.00 | 281,647 | -0.32(-1.57%) |
Sep 11, 2013 | 19.76 | 20.52 | 19.62 | 20.32 | 210,528 | +0.50(+2.52%) |
Sep 10, 2013 | 20.28 | 20.28 | 19.32 | 19.82 | 220,192 | -0.33(-1.64%) |
Sep 09, 2013 | 19.15 | 20.46 | 19.15 | 20.15 | 286,915 | +1.12(+5.89%) |
Sep 06, 2013 | 18.54 | 19.64 | 18.42 | 19.03 | 345,799 | +0.78(+4.27%) |
Sep 05, 2013 | 18.22 | 18.42 | 18.02 | 18.25 | 244,722 | +0.03(+0.16%) |
Sep 04, 2013 | 18.52 | 18.81 | 18.10 | 18.22 | 303,082 | -0.31(-1.67%) |
Sep 03, 2013 | 19.00 | 19.33 | 18.23 | 18.53 | 320,083 | -0.20(-1.07%) |
Aug 30, 2013 | 19.31 | 19.31 | 18.48 | 18.73 | 223,921 | -0.58(-3.00%) |
Aug 29, 2013 | 18.83 | 19.90 | 18.83 | 19.31 | 146,680 | +0.34(+1.79%) |
Aug 28, 2013 | 18.92 | 19.18 | 18.69 | 18.97 | 151,129 | +0.00(+0.00%) |
Aug 27, 2013 | 19.22 | 19.47 | 18.89 | 18.97 | 266,480 | -0.55(-2.82%) |
Aug 26, 2013 | 19.33 | 19.92 | 19.17 | 19.52 | 148,245 | +0.26(+1.35%) |
Aug 23, 2013 | 20.23 | 20.24 | 19.12 | 19.26 | 183,073 | -0.92(-4.56%) |
Aug 22, 2013 | 19.56 | 20.30 | 19.56 | 20.18 | 162,953 | +0.57(+2.91%) |
Aug 21, 2013 | 19.49 | 20.03 | 19.25 | 19.61 | 274,637 | -0.04(-0.20%) |
Aug 20, 2013 | 19.25 | 19.75 | 19.02 | 19.65 | 244,129 | +0.48(+2.50%) |
Aug 19, 2013 | 20.66 | 20.66 | 19.15 | 19.17 | 510,502 | -1.53(-7.39%) |
Aug 16, 2013 | 20.13 | 21.49 | 19.92 | 20.70 | 802,066 | +0.60(+2.99%) |
Aug 15, 2013 | 19.00 | 20.46 | 18.34 | 20.10 | 459,108 | +0.80(+4.15%) |
Aug 14, 2013 | 19.98 | 20.08 | 19.12 | 19.30 | 448,596 | -0.80(-3.98%) |
Aug 13, 2013 | 20.90 | 21.01 | 19.88 | 20.10 | 282,545 | -0.80(-3.83%) |
Aug 12, 2013 | 20.55 | 21.46 | 20.42 | 20.90 | 339,384 | +0.30(+1.46%) |
Aug 09, 2013 | 20.44 | 20.85 | 20.04 | 20.60 | 363,902 | +0.10(+0.49%) |
Aug 08, 2013 | 20.82 | 21.17 | 20.47 | 20.50 | 267,576 | -0.16(-0.77%) |
Aug 07, 2013 | 20.77 | 20.96 | 20.43 | 20.66 | 326,717 | -0.25(-1.20%) |
Aug 06, 2013 | 21.28 | 21.51 | 20.71 | 20.91 | 296,367 | -0.36(-1.69%) |
Aug 05, 2013 | 21.45 | 21.81 | 21.11 | 21.27 | 212,078 | -0.31(-1.44%) |
Aug 02, 2013 | 21.19 | 21.70 | 21.19 | 21.58 | 285,588 | +0.47(+2.23%) |
Aug 01, 2013 | 21.53 | 21.72 | 20.92 | 21.11 | 449,159 | -0.15(-0.71%) |
Jul 31, 2013 | 20.85 | 21.48 | 20.22 | 21.26 | 563,686 | +0.34(+1.63%) |
Jul 30, 2013 | 21.00 | 21.21 | 20.72 | 20.92 | 380,054 | -0.10(-0.48%) |
Jul 29, 2013 | 21.10 | 21.47 | 20.90 | 21.02 | 424,192 | -0.10(-0.47%) |
Jul 26, 2013 | 20.58 | 21.15 | 20.37 | 21.12 | 469,636 | +0.30(+1.44%) |
Jul 25, 2013 | 22.26 | 22.88 | 20.14 | 20.82 | 1,372,638 | -1.61(-7.18%) |
Jul 24, 2013 | 23.49 | 23.62 | 22.32 | 22.43 | 434,892 | -1.01(-4.31%) |
Jul 23, 2013 | 23.35 | 23.65 | 23.19 | 23.44 | 264,978 | +0.15(+0.64%) |
Jul 22, 2013 | 24.02 | 24.00 | 22.85 | 23.29 | 190,133 | -0.71(-2.96%) |
Jul 19, 2013 | 23.72 | 24.04 | 23.61 | 24.00 | 203,097 | +0.21(+0.88%) |
Jul 18, 2013 | 23.96 | 24.21 | 23.66 | 23.79 | 302,076 | -0.16(-0.67%) |
Jul 17, 2013 | 23.74 | 24.26 | 22.88 | 23.95 | 312,517 | +0.19(+0.80%) |
Jul 16, 2013 | 23.80 | 24.26 | 23.23 | 23.76 | 234,214 | -0.09(-0.38%) |
Jul 15, 2013 | 24.31 | 24.45 | 23.73 | 23.85 | 165,628 | -0.38(-1.57%) |
Jul 12, 2013 | 24.61 | 24.79 | 24.06 | 24.23 | 179,009 | -0.31(-1.26%) |
Jul 11, 2013 | 23.63 | 24.62 | 23.62 | 24.54 | 298,368 | +1.39(+6.00%) |
Jul 10, 2013 | 23.20 | 23.52 | 22.91 | 23.15 | 263,391 | -0.15(-0.64%) |
Jul 09, 2013 | 21.95 | 23.50 | 21.86 | 23.30 | 362,654 | +1.49(+6.83%) |
Jul 08, 2013 | 22.66 | 22.86 | 21.76 | 21.81 | 262,889 | -0.80(-3.54%) |
Jul 05, 2013 | 23.53 | 23.53 | 22.09 | 22.61 | 390,534 | -0.70(-3.00%) |
Jul 03, 2013 | 22.82 | 23.68 | 22.80 | 23.31 | 142,449 | +0.31(+1.35%) |
Jul 02, 2013 | 23.25 | 23.50 | 22.97 | 23.00 | 241,889 | -0.25(-1.08%) |
Jul 01, 2013 | 23.12 | 23.95 | 23.10 | 23.25 | 238,433 | +0.29(+1.26%) |
Jun 28, 2013 | 23.66 | 23.83 | 22.96 | 22.96 | 421,655 | -0.84(-3.53%) |
Jun 27, 2013 | 23.26 | 23.90 | 22.91 | 23.80 | 361,596 | +0.80(+3.48%) |
Jun 26, 2013 | 23.03 | 23.45 | 22.65 | 23.00 | 412,524 | +0.27(+1.19%) |
Jun 25, 2013 | 22.85 | 23.97 | 22.69 | 22.73 | 525,154 | +0.37(+1.65%) |
Jun 24, 2013 | 22.25 | 22.70 | 21.32 | 22.36 | 531,474 | -0.31(-1.37%) |
Jun 21, 2013 | 23.27 | 23.63 | 21.83 | 22.67 | 1,424,391 | -0.41(-1.78%) |
Jun 20, 2013 | 24.56 | 24.56 | 22.84 | 23.08 | 873,418 | -1.92(-7.68%) |
Jun 19, 2013 | 26.06 | 26.27 | 24.95 | 25.00 | 261,414 | -1.04(-3.99%) |
Jun 18, 2013 | 25.91 | 26.19 | 25.28 | 26.04 | 202,556 | +0.27(+1.05%) |
Jun 17, 2013 | 25.42 | 26.07 | 24.94 | 25.77 | 339,174 | +0.77(+3.08%) |
Jun 14, 2013 | 24.59 | 25.19 | 24.59 | 25.00 | 263,032 | +0.42(+1.71%) |
Jun 13, 2013 | 23.45 | 24.78 | 23.22 | 24.58 | 242,586 | +1.13(+4.82%) |
Jun 12, 2013 | 24.15 | 24.39 | 23.21 | 23.45 | 192,654 | -0.42(-1.76%) |
Jun 11, 2013 | 23.84 | 24.41 | 23.40 | 23.87 | 253,691 | -0.38(-1.57%) |
Jun 10, 2013 | 24.47 | 24.63 | 23.50 | 24.25 | 340,743 | -0.15(-0.61%) |
Jun 07, 2013 | 24.91 | 25.03 | 23.93 | 24.40 | 305,518 | -0.25(-1.01%) |
Jun 06, 2013 | 24.21 | 24.80 | 23.61 | 24.65 | 314,255 | +0.32(+1.32%) |
Jun 05, 2013 | 24.88 | 25.22 | 23.88 | 24.33 | 430,606 | -0.56(-2.25%) |
Jun 04, 2013 | 25.26 | 25.81 | 24.57 | 24.89 | 448,408 | -0.34(-1.35%) |
Jun 03, 2013 | 24.91 | 25.51 | 24.26 | 25.23 | 607,818 | +0.38(+1.53%) |
May 31, 2013 | 25.68 | 26.15 | 24.85 | 24.85 | 521,971 | -1.04(-4.02%) |
May 30, 2013 | 25.72 | 26.12 | 25.08 | 25.89 | 198,467 | +0.26(+1.01%) |
May 29, 2013 | 26.22 | 26.38 | 25.54 | 25.63 | 327,981 | -0.84(-3.17%) |
May 28, 2013 | 26.77 | 27.20 | 26.27 | 26.47 | 337,082 | +0.29(+1.11%) |
May 24, 2013 | 26.08 | 26.28 | 25.31 | 26.18 | 153,599 | -0.04(-0.15%) |
May 23, 2013 | 25.19 | 26.55 | 24.85 | 26.22 | 278,268 | +0.61(+2.38%) |
May 22, 2013 | 26.67 | 27.43 | 25.32 | 25.61 | 436,703 | -0.79(-2.99%) |
May 21, 2013 | 26.84 | 27.05 | 25.55 | 26.40 | 303,548 | -0.32(-1.20%) |
May 20, 2013 | 27.73 | 27.88 | 26.59 | 26.72 | 485,007 | -0.37(-1.37%) |
May 17, 2013 | 26.11 | 27.65 | 26.05 | 27.09 | 509,397 | +1.15(+4.43%) |
May 16, 2013 | 26.20 | 26.57 | 25.57 | 25.94 | 448,676 | -0.31(-1.18%) |
May 15, 2013 | 26.09 | 26.80 | 25.97 | 26.25 | 361,879 | +0.38(+1.47%) |
May 13, 2013 | 26.36 | 26.53 | 25.71 | 25.87 | 404,931 | -0.75(-2.82%) |
May 10, 2013 | 26.32 | 26.66 | 26.31 | 26.62 | 158,976 | +0.31(+1.18%) |
May 09, 2013 | 26.39 | 26.68 | 26.18 | 26.31 | 301,639 | -0.11(-0.42%) |
May 08, 2013 | 26.42 | 26.50 | 25.85 | 26.42 | 189,291 | +0.01(+0.04%) |
May 07, 2013 | 26.62 | 26.75 | 26.09 | 26.41 | 216,403 | -0.05(-0.19%) |
May 06, 2013 | 26.19 | 26.52 | 25.76 | 26.46 | 406,048 | +0.42(+1.61%) |
May 03, 2013 | 26.20 | 26.18 | 25.70 | 26.04 | 394,642 | +0.35(+1.36%) |
May 02, 2013 | 24.67 | 26.05 | 24.49 | 25.69 | 409,753 | +1.24(+5.07%) |