Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 21.14 | 21.87 | 20.78 | 21.62 | 1,207,236 | +0.48(+2.28%) |
Apr 29, 2014 | 21.37 | 21.52 | 21.13 | 21.14 | 384,931 | -0.09(-0.41%) |
Apr 28, 2014 | 21.37 | 21.56 | 20.85 | 21.22 | 349,802 | -0.06(-0.26%) |
Apr 25, 2014 | 21.68 | 21.68 | 21.13 | 21.28 | 311,428 | -0.43(-1.97%) |
Apr 24, 2014 | 21.98 | 22.16 | 21.47 | 21.71 | 268,445 | -0.12(-0.54%) |
Apr 23, 2014 | 21.87 | 21.98 | 21.70 | 21.83 | 332,442 | -0.06(-0.25%) |
Apr 22, 2014 | 21.67 | 22.02 | 21.56 | 21.88 | 405,384 | +0.23(+1.06%) |
Apr 21, 2014 | 21.85 | 21.89 | 21.56 | 21.65 | 256,417 | -0.18(-0.83%) |
Apr 17, 2014 | 21.68 | 21.83 | 21.83 | 21.83 | 282,196 | +0.19(+0.88%) |
Apr 16, 2014 | 21.79 | 21.79 | 21.43 | 21.64 | 235,802 | +0.02(+0.11%) |
Apr 15, 2014 | 21.51 | 21.72 | 21.12 | 21.62 | 209,445 | +0.22(+1.04%) |
Apr 14, 2014 | 21.61 | 21.64 | 21.26 | 21.40 | 258,840 | +0.02(+0.11%) |
Apr 11, 2014 | 21.45 | 21.62 | 21.26 | 21.37 | 244,676 | -0.20(-0.92%) |
Apr 10, 2014 | 22.24 | 22.31 | 21.49 | 21.57 | 298,842 | -0.63(-2.85%) |
Apr 09, 2014 | 22.02 | 22.23 | 21.83 | 22.21 | 193,729 | +0.32(+1.48%) |
Apr 08, 2014 | 21.91 | 22.09 | 21.65 | 21.88 | 318,220 | +0.00(+0.00%) |
Apr 07, 2014 | 22.35 | 22.55 | 21.75 | 21.88 | 279,005 | -0.48(-2.16%) |
Apr 04, 2014 | 23.33 | 23.33 | 22.36 | 22.36 | 408,317 | -0.77(-3.32%) |
Apr 03, 2014 | 23.25 | 23.31 | 22.92 | 23.13 | 208,537 | -0.05(-0.20%) |
Apr 02, 2014 | 23.20 | 23.35 | 23.00 | 23.18 | 266,505 | +0.06(+0.24%) |
Apr 01, 2014 | 22.84 | 23.15 | 22.62 | 23.12 | 365,823 | +0.41(+1.81%) |
Mar 31, 2014 | 22.57 | 22.91 | 22.44 | 22.71 | 593,224 | +0.36(+1.63%) |
Mar 28, 2014 | 22.85 | 22.96 | 22.25 | 22.35 | 503,958 | -0.38(-1.67%) |
Mar 27, 2014 | 23.01 | 23.19 | 22.65 | 22.73 | 414,060 | -0.21(-0.93%) |
Mar 26, 2014 | 23.64 | 23.68 | 22.94 | 22.94 | 314,160 | -0.51(-2.16%) |
Mar 25, 2014 | 23.61 | 23.78 | 23.35 | 23.45 | 270,599 | -0.11(-0.47%) |
Mar 24, 2014 | 23.90 | 23.98 | 23.35 | 23.56 | 356,885 | -0.20(-0.83%) |
Mar 21, 2014 | 23.84 | 24.14 | 23.69 | 23.76 | 1,333,515 | -0.02(-0.10%) |
Mar 20, 2014 | 23.80 | 23.99 | 23.67 | 23.78 | 444,650 | -0.13(-0.53%) |
Mar 19, 2014 | 23.74 | 24.07 | 23.72 | 23.91 | 334,994 | +0.08(+0.33%) |
Mar 18, 2014 | 23.48 | 23.84 | 23.48 | 23.83 | 416,592 | +0.42(+1.79%) |
Mar 17, 2014 | 23.11 | 23.47 | 22.99 | 23.41 | 458,450 | +0.44(+1.93%) |
Mar 14, 2014 | 22.89 | 23.06 | 22.78 | 22.97 | 384,782 | +0.06(+0.28%) |
Mar 13, 2014 | 23.20 | 23.24 | 22.84 | 22.90 | 587,711 | -0.25(-1.06%) |
Mar 12, 2014 | 22.85 | 23.36 | 22.85 | 23.15 | 515,049 | +0.17(+0.76%) |
Mar 11, 2014 | 23.22 | 23.27 | 22.90 | 22.97 | 565,293 | -0.27(-1.16%) |
Mar 10, 2014 | 23.35 | 23.43 | 23.16 | 23.24 | 744,528 | -0.18(-0.78%) |
Mar 07, 2014 | 23.39 | 23.52 | 23.30 | 23.42 | 464,333 | +0.08(+0.34%) |
Mar 06, 2014 | 23.30 | 23.42 | 23.17 | 23.35 | 394,624 | +0.19(+0.82%) |
Mar 05, 2014 | 23.20 | 23.26 | 23.05 | 23.16 | 482,175 | +0.02(+0.07%) |
Mar 04, 2014 | 22.98 | 23.27 | 22.96 | 23.14 | 347,353 | +0.50(+2.20%) |
Mar 03, 2014 | 22.66 | 22.86 | 22.55 | 22.64 | 615,777 | -0.29(-1.28%) |
Feb 28, 2014 | 22.97 | 23.17 | 22.85 | 22.93 | 607,069 | +0.00(+0.00%) |
Feb 27, 2014 | 23.17 | 23.27 | 22.89 | 22.93 | 545,120 | -0.23(-0.99%) |
Feb 26, 2014 | 23.08 | 23.31 | 22.97 | 23.16 | 453,006 | +0.17(+0.72%) |
Feb 25, 2014 | 23.15 | 23.19 | 22.85 | 23.00 | 600,991 | -0.06(-0.24%) |
Feb 24, 2014 | 22.91 | 23.20 | 22.86 | 23.05 | 605,713 | +0.19(+0.83%) |
Feb 21, 2014 | 23.05 | 23.05 | 22.76 | 22.86 | 476,957 | -0.12(-0.52%) |
Feb 20, 2014 | 22.90 | 23.01 | 22.70 | 22.98 | 452,017 | +0.13(+0.55%) |
Feb 19, 2014 | 22.74 | 22.99 | 22.73 | 22.85 | 485,504 | +0.03(+0.14%) |
Feb 18, 2014 | 22.65 | 22.83 | 22.56 | 22.82 | 478,883 | +0.17(+0.77%) |
Feb 14, 2014 | 22.45 | 22.65 | 22.65 | 22.65 | 562,877 | +0.17(+0.74%) |
Feb 13, 2014 | 21.97 | 22.49 | 21.90 | 22.48 | 528,656 | +0.38(+1.72%) |
Feb 12, 2014 | 21.91 | 22.14 | 21.91 | 22.10 | 885,420 | +0.27(+1.23%) |
Feb 11, 2014 | 21.96 | 22.06 | 21.76 | 21.84 | 1,474,549 | -0.13(-0.61%) |
Feb 10, 2014 | 21.65 | 22.02 | 21.58 | 21.97 | 935,550 | +0.27(+1.23%) |
Feb 07, 2014 | 21.74 | 22.05 | 21.57 | 21.70 | 1,075,588 | +0.05(+0.22%) |
Feb 06, 2014 | 21.32 | 21.82 | 21.27 | 21.65 | 1,019,390 | +0.30(+1.40%) |
Feb 05, 2014 | 21.97 | 22.00 | 21.32 | 21.35 | 1,037,506 | -0.65(-2.97%) |
Feb 04, 2014 | 22.07 | 22.12 | 21.83 | 22.01 | 1,101,378 | -0.02(-0.11%) |
Feb 03, 2014 | 22.84 | 22.87 | 21.80 | 22.03 | 1,475,432 | -0.80(-3.52%) |
Jan 31, 2014 | 23.08 | 23.43 | 22.56 | 22.84 | 2,094,821 | -1.72(-7.02%) |
Jan 30, 2014 | 24.64 | 24.88 | 24.35 | 24.56 | 497,676 | +0.24(+0.97%) |
Jan 29, 2014 | 24.34 | 24.84 | 24.14 | 24.32 | 628,281 | -0.31(-1.25%) |
Jan 28, 2014 | 24.52 | 24.88 | 24.52 | 24.63 | 412,220 | +0.06(+0.22%) |
Jan 27, 2014 | 25.21 | 25.39 | 24.52 | 24.58 | 347,207 | -0.52(-2.07%) |
Jan 24, 2014 | 25.72 | 25.90 | 25.09 | 25.09 | 516,590 | -0.80(-3.07%) |
Jan 23, 2014 | 25.45 | 25.91 | 25.45 | 25.89 | 873,584 | +0.22(+0.86%) |
Jan 22, 2014 | 25.87 | 25.93 | 25.58 | 25.67 | 637,832 | -0.17(-0.67%) |
Jan 21, 2014 | 25.52 | 25.86 | 25.52 | 25.84 | 418,388 | +0.43(+1.67%) |
Jan 17, 2014 | 25.44 | 25.42 | 25.42 | 25.42 | 257,805 | -0.08(-0.31%) |
Jan 16, 2014 | 25.50 | 25.63 | 25.38 | 25.50 | 438,107 | -0.06(-0.25%) |
Jan 15, 2014 | 25.10 | 25.57 | 24.96 | 25.56 | 251,648 | +0.46(+1.82%) |
Jan 14, 2014 | 24.75 | 25.20 | 24.50 | 25.10 | 259,694 | +0.46(+1.89%) |
Jan 13, 2014 | 24.98 | 25.21 | 24.61 | 24.64 | 238,102 | -0.50(-1.97%) |
Jan 10, 2014 | 25.06 | 25.20 | 24.82 | 25.13 | 622,454 | +0.16(+0.63%) |
Jan 09, 2014 | 24.76 | 24.98 | 24.60 | 24.98 | 496,809 | +0.32(+1.31%) |
Jan 08, 2014 | 24.67 | 24.84 | 24.42 | 24.65 | 453,117 | +0.03(+0.13%) |
Jan 07, 2014 | 24.15 | 24.68 | 24.00 | 24.62 | 394,440 | +0.53(+2.19%) |
Jan 06, 2014 | 24.28 | 24.39 | 24.05 | 24.09 | 235,826 | -0.09(-0.36%) |
Jan 03, 2014 | 24.34 | 24.34 | 23.85 | 24.18 | 479,488 | -0.12(-0.49%) |
Jan 02, 2014 | 25.09 | 25.17 | 24.26 | 24.30 | 355,409 | -0.91(-3.62%) |
Dec 31, 2013 | 24.93 | 25.21 | 25.21 | 25.21 | 345,179 | +0.43(+1.75%) |
Dec 30, 2013 | 24.69 | 24.87 | 24.53 | 24.78 | 285,569 | +0.12(+0.48%) |
Dec 27, 2013 | 24.78 | 24.85 | 24.65 | 24.66 | 135,818 | -0.01(-0.03%) |
Dec 26, 2013 | 24.69 | 24.97 | 24.39 | 24.67 | 252,073 | -0.03(-0.13%) |
Dec 24, 2013 | 24.79 | 24.98 | 24.52 | 24.70 | 129,693 | -0.02(-0.06%) |
Dec 23, 2013 | 24.42 | 24.76 | 24.29 | 24.72 | 308,313 | +0.38(+1.55%) |
Dec 20, 2013 | 24.07 | 24.43 | 24.07 | 24.34 | 626,617 | +0.34(+1.41%) |
Dec 19, 2013 | 24.08 | 24.18 | 23.90 | 24.00 | 357,659 | -0.06(-0.23%) |
Dec 18, 2013 | 23.88 | 24.12 | 23.68 | 24.06 | 366,810 | +0.23(+0.96%) |
Dec 17, 2013 | 23.50 | 23.84 | 23.35 | 23.83 | 494,222 | +0.32(+1.37%) |
Dec 16, 2013 | 23.59 | 23.82 | 23.48 | 23.50 | 339,820 | -0.02(-0.07%) |
Dec 13, 2013 | 23.59 | 23.73 | 23.35 | 23.52 | 386,252 | +0.02(+0.07%) |
Dec 12, 2013 | 23.50 | 23.74 | 23.37 | 23.50 | 326,265 | +0.04(+0.17%) |
Dec 11, 2013 | 23.98 | 23.99 | 23.46 | 23.46 | 350,936 | -0.43(-1.81%) |
Dec 10, 2013 | 23.79 | 24.05 | 23.72 | 23.90 | 398,429 | +0.02(+0.07%) |
Dec 09, 2013 | 24.09 | 24.26 | 23.83 | 23.88 | 284,188 | -0.17(-0.69%) |
Dec 06, 2013 | 24.13 | 24.43 | 23.96 | 24.05 | 0 | +0.19(+0.79%) |
Dec 05, 2013 | 23.72 | 23.91 | 23.49 | 23.86 | 0 | +0.14(+0.60%) |
Dec 04, 2013 | 23.88 | 24.17 | 23.55 | 23.72 | 0 | -0.26(-1.08%) |
Dec 03, 2013 | 24.46 | 24.62 | 23.92 | 23.98 | 0 | -0.50(-2.06%) |
Dec 02, 2013 | 24.51 | 25.03 | 24.34 | 24.48 | 0 | -0.13(-0.54%) |
Nov 29, 2013 | 24.86 | 24.89 | 24.58 | 24.61 | 0 | -0.17(-0.67%) |
Nov 27, 2013 | 24.86 | 24.90 | 24.54 | 24.78 | 0 | +0.04(+0.16%) |
Nov 26, 2013 | 24.66 | 24.91 | 24.54 | 24.74 | 0 | +0.04(+0.16%) |
Nov 25, 2013 | 24.57 | 24.84 | 24.40 | 24.70 | 0 | +0.07(+0.29%) |
Nov 22, 2013 | 24.69 | 24.76 | 24.48 | 24.63 | 0 | -0.06(-0.26%) |
Nov 21, 2013 | 24.67 | 24.72 | 24.45 | 24.69 | 443,744 | +0.19(+0.77%) |
Nov 20, 2013 | 24.76 | 24.95 | 24.37 | 24.50 | 276,736 | -0.24(-0.95%) |
Nov 19, 2013 | 25.05 | 25.17 | 24.65 | 24.74 | 0 | -0.32(-1.29%) |
Nov 18, 2013 | 25.07 | 25.35 | 24.96 | 25.06 | 0 | -0.02(-0.06%) |
Nov 15, 2013 | 24.77 | 25.09 | 24.69 | 25.08 | 0 | +0.28(+1.14%) |
Nov 14, 2013 | 24.96 | 25.00 | 24.73 | 24.80 | 188,980 | -0.24(-0.94%) |
Nov 13, 2013 | 24.88 | 25.05 | 24.70 | 25.03 | 0 | +0.04(+0.16%) |
Nov 12, 2013 | 25.01 | 25.20 | 24.89 | 24.99 | 0 | -0.03(-0.13%) |
Nov 11, 2013 | 24.90 | 25.08 | 24.77 | 25.02 | 0 | +0.09(+0.38%) |
Nov 08, 2013 | 24.50 | 25.08 | 24.25 | 24.93 | 0 | +0.39(+1.60%) |
Nov 07, 2013 | 25.23 | 25.32 | 24.49 | 24.54 | 0 | -0.66(-2.62%) |
Nov 06, 2013 | 25.31 | 25.39 | 25.15 | 25.20 | 0 | -0.08(-0.31%) |
Nov 05, 2013 | 24.77 | 25.42 | 24.77 | 25.28 | 800,253 | -0.02(-0.09%) |
Nov 04, 2013 | 24.98 | 25.42 | 24.86 | 25.30 | 1,024,729 | +0.09(+0.34%) |
Nov 01, 2013 | 23.08 | 25.36 | 23.08 | 25.21 | 0 | +2.44(+10.71%) |
Oct 31, 2013 | 23.01 | 23.08 | 22.74 | 22.77 | 0 | -0.20(-0.85%) |
Oct 30, 2013 | 23.28 | 23.46 | 22.88 | 22.97 | 0 | -0.34(-1.48%) |
Oct 29, 2013 | 23.26 | 23.57 | 23.13 | 23.32 | 500,296 | +0.16(+0.68%) |
Oct 28, 2013 | 23.29 | 23.35 | 22.95 | 23.16 | 0 | -0.12(-0.51%) |
Oct 25, 2013 | 23.26 | 23.46 | 23.17 | 23.28 | 0 | +0.09(+0.41%) |
Oct 24, 2013 | 23.39 | 23.44 | 23.14 | 23.18 | 0 | -0.16(-0.71%) |
Oct 23, 2013 | 23.76 | 23.76 | 23.30 | 23.35 | 0 | -0.54(-2.26%) |
Oct 22, 2013 | 24.19 | 24.30 | 23.80 | 23.89 | 446,672 | -0.19(-0.78%) |
Oct 21, 2013 | 23.92 | 24.22 | 23.90 | 24.08 | 0 | +0.17(+0.72%) |
Oct 18, 2013 | 23.88 | 24.00 | 23.72 | 23.90 | 668,366 | +0.02(+0.10%) |
Oct 17, 2013 | 24.01 | 24.15 | 23.87 | 23.88 | 558,880 | -0.22(-0.91%) |
Oct 16, 2013 | 24.02 | 24.28 | 23.92 | 24.10 | 286,650 | +0.19(+0.79%) |
Oct 15, 2013 | 24.22 | 24.36 | 23.89 | 23.91 | 462,779 | -0.44(-1.80%) |
Oct 14, 2013 | 23.83 | 24.37 | 23.66 | 24.35 | 372,125 | +0.25(+1.04%) |
Oct 11, 2013 | 23.64 | 24.14 | 23.54 | 24.10 | 0 | +0.31(+1.32%) |
Oct 10, 2013 | 23.46 | 23.90 | 23.21 | 23.79 | 1,388,369 | +0.52(+2.22%) |
Oct 09, 2013 | 23.79 | 23.79 | 23.18 | 23.27 | 0 | -0.44(-1.85%) |
Oct 08, 2013 | 24.01 | 24.13 | 23.67 | 23.71 | 710,334 | -0.26(-1.08%) |
Oct 07, 2013 | 24.14 | 24.31 | 23.96 | 23.97 | 423,966 | -0.45(-1.86%) |
Oct 04, 2013 | 24.23 | 24.47 | 24.09 | 24.42 | 0 | +0.22(+0.91%) |
Oct 03, 2013 | 24.48 | 24.48 | 24.08 | 24.20 | 0 | -0.41(-1.66%) |
Oct 02, 2013 | 24.52 | 24.73 | 24.18 | 24.61 | 0 | -0.10(-0.41%) |
Oct 01, 2013 | 24.25 | 24.85 | 24.25 | 24.71 | 889,705 | +0.46(+1.91%) |
Sep 30, 2013 | 24.27 | 24.46 | 24.12 | 24.25 | 523,693 | -0.29(-1.18%) |
Sep 27, 2013 | 24.19 | 24.62 | 24.19 | 24.54 | 0 | +0.20(+0.81%) |
Sep 26, 2013 | 24.16 | 24.43 | 24.15 | 24.34 | 354,705 | +0.10(+0.42%) |
Sep 25, 2013 | 24.09 | 24.54 | 24.09 | 24.24 | 0 | +0.10(+0.42%) |
Sep 24, 2013 | 24.06 | 24.30 | 23.94 | 24.14 | 0 | +0.09(+0.36%) |
Sep 23, 2013 | 24.30 | 24.30 | 24.04 | 24.05 | 351,247 | -0.31(-1.29%) |
Sep 20, 2013 | 24.52 | 24.55 | 24.27 | 24.37 | 0 | -0.08(-0.32%) |
Sep 19, 2013 | 24.16 | 24.51 | 24.11 | 24.44 | 0 | +0.27(+1.11%) |
Sep 18, 2013 | 23.80 | 24.28 | 23.64 | 24.18 | 0 | +0.31(+1.31%) |
Sep 17, 2013 | 23.70 | 23.94 | 23.46 | 23.86 | 0 | +0.16(+0.69%) |
Sep 16, 2013 | 23.78 | 23.89 | 23.40 | 23.70 | 0 | +0.05(+0.23%) |
Sep 13, 2013 | 23.64 | 23.89 | 23.51 | 23.64 | 0 | -0.02(-0.07%) |
Sep 12, 2013 | 23.48 | 23.82 | 23.33 | 23.66 | 0 | +0.14(+0.60%) |
Sep 11, 2013 | 23.36 | 23.57 | 23.36 | 23.52 | 0 | +0.07(+0.30%) |
Sep 10, 2013 | 22.99 | 23.47 | 22.80 | 23.45 | 523,722 | +0.56(+2.43%) |
Sep 09, 2013 | 22.24 | 22.98 | 22.24 | 22.89 | 0 | +0.68(+3.07%) |
Sep 06, 2013 | 22.19 | 22.34 | 21.94 | 22.21 | 0 | +0.08(+0.35%) |
Sep 05, 2013 | 22.11 | 22.36 | 22.01 | 22.13 | 244,962 | +0.03(+0.12%) |
Sep 04, 2013 | 21.46 | 22.19 | 21.32 | 22.10 | 497,826 | +0.64(+2.98%) |
Sep 03, 2013 | 21.98 | 21.99 | 21.32 | 21.47 | 0 | -0.29(-1.33%) |
Aug 30, 2013 | 22.08 | 22.11 | 21.69 | 21.76 | 0 | -0.36(-1.63%) |
Aug 29, 2013 | 22.08 | 22.15 | 21.87 | 22.12 | 0 | -0.03(-0.14%) |
Aug 28, 2013 | 21.91 | 22.42 | 21.88 | 22.15 | 292,483 | +0.22(+1.00%) |
Aug 27, 2013 | 21.97 | 22.13 | 21.90 | 21.93 | 578,981 | -0.36(-1.62%) |
Aug 26, 2013 | 22.34 | 22.60 | 22.19 | 22.29 | 316,957 | -0.09(-0.39%) |
Aug 23, 2013 | 22.23 | 22.41 | 22.19 | 22.38 | 0 | +0.13(+0.60%) |
Aug 22, 2013 | 22.04 | 22.27 | 21.94 | 22.24 | 0 | +0.25(+1.14%) |
Aug 21, 2013 | 22.11 | 22.23 | 21.91 | 21.99 | 0 | -0.17(-0.78%) |
Aug 20, 2013 | 21.84 | 22.17 | 21.73 | 22.16 | 431,198 | +0.32(+1.47%) |
Aug 19, 2013 | 21.92 | 22.08 | 21.83 | 21.84 | 347,957 | -0.12(-0.54%) |
Aug 16, 2013 | 21.94 | 22.05 | 21.76 | 21.96 | 0 | +0.05(+0.21%) |
Aug 15, 2013 | 21.66 | 22.10 | 21.58 | 21.91 | 1,161,921 | -0.03(-0.14%) |
Aug 14, 2013 | 21.97 | 22.03 | 21.88 | 21.94 | 410,229 | -0.11(-0.50%) |
Aug 13, 2013 | 21.87 | 22.08 | 21.79 | 22.05 | 606,055 | +0.16(+0.75%) |
Aug 12, 2013 | 21.36 | 21.96 | 21.36 | 21.89 | 393,395 | +0.39(+1.82%) |
Aug 09, 2013 | 21.72 | 21.77 | 21.18 | 21.50 | 979,603 | -0.20(-0.94%) |
Aug 08, 2013 | 21.74 | 21.85 | 21.65 | 21.70 | 425,956 | +0.07(+0.33%) |
Aug 07, 2013 | 21.67 | 21.73 | 21.51 | 21.63 | 340,813 | -0.19(-0.86%) |
Aug 06, 2013 | 21.87 | 21.93 | 21.75 | 21.82 | 509,871 | -0.09(-0.39%) |
Aug 05, 2013 | 21.84 | 22.02 | 21.83 | 21.90 | 654,999 | -0.09(-0.43%) |
Aug 02, 2013 | 22.05 | 22.07 | 21.84 | 22.00 | 545,817 | -0.13(-0.60%) |
Aug 01, 2013 | 22.15 | 22.64 | 21.79 | 22.13 | 1,261,212 | +0.14(+0.64%) |
Jul 31, 2013 | 21.84 | 22.07 | 21.81 | 21.99 | 0 | +0.10(+0.46%) |
Jul 30, 2013 | 21.54 | 23.36 | 20.90 | 21.89 | 0 | -1.92(-8.06%) |
Jul 29, 2013 | 23.55 | 24.03 | 23.45 | 23.81 | 839,378 | +0.18(+0.76%) |
Jul 26, 2013 | 23.52 | 23.78 | 23.40 | 23.63 | 0 | -0.08(-0.33%) |
Jul 25, 2013 | 23.37 | 23.75 | 23.27 | 23.71 | 0 | +0.25(+1.06%) |
Jul 24, 2013 | 23.49 | 23.63 | 23.17 | 23.46 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 23.51 | 23.74 | 23.40 | 23.46 | 0 | -0.01(-0.03%) |
Jul 22, 2013 | 23.21 | 23.57 | 23.17 | 23.46 | 0 | +0.12(+0.54%) |
Jul 19, 2013 | 23.25 | 23.39 | 23.21 | 23.34 | 0 | -0.03(-0.13%) |
Jul 18, 2013 | 23.38 | 23.42 | 23.21 | 23.37 | 0 | +0.08(+0.33%) |
Jul 17, 2013 | 23.03 | 23.32 | 22.98 | 23.29 | 264,572 | +0.33(+1.43%) |
Jul 16, 2013 | 22.98 | 23.09 | 22.93 | 22.96 | 0 | -0.03(-0.14%) |
Jul 15, 2013 | 22.82 | 23.03 | 22.81 | 23.00 | 0 | +0.12(+0.51%) |
Jul 12, 2013 | 22.73 | 22.91 | 22.69 | 22.88 | 0 | +0.08(+0.34%) |
Jul 11, 2013 | 22.62 | 22.82 | 22.49 | 22.80 | 0 | +0.35(+1.56%) |
Jul 10, 2013 | 22.25 | 22.55 | 22.08 | 22.45 | 0 | +0.22(+0.98%) |
Jul 09, 2013 | 22.10 | 22.27 | 21.98 | 22.23 | 0 | +0.25(+1.14%) |
Jul 08, 2013 | 22.27 | 22.39 | 21.90 | 21.98 | 0 | -0.27(-1.19%) |
Jul 05, 2013 | 21.83 | 22.26 | 21.75 | 22.25 | 0 | +0.51(+2.37%) |
Jul 03, 2013 | 21.44 | 21.87 | 21.42 | 21.73 | 0 | +0.15(+0.69%) |
Jul 02, 2013 | 21.65 | 21.92 | 21.52 | 21.58 | 0 | -0.12(-0.57%) |
Jul 01, 2013 | 21.85 | 21.93 | 21.60 | 21.71 | 0 | -0.09(-0.39%) |
Jun 28, 2013 | 21.78 | 21.93 | 21.58 | 21.79 | 464,962 | +0.01(+0.04%) |
Jun 27, 2013 | 21.74 | 22.04 | 21.58 | 21.79 | 0 | +0.16(+0.76%) |
Jun 26, 2013 | 21.55 | 21.84 | 21.38 | 21.62 | 0 | +0.20(+0.91%) |
Jun 25, 2013 | 21.08 | 21.44 | 20.90 | 21.43 | 0 | +0.53(+2.54%) |
Jun 24, 2013 | 20.60 | 21.13 | 20.53 | 20.90 | 0 | +0.18(+0.87%) |
Jun 21, 2013 | 20.93 | 21.19 | 20.55 | 20.72 | 762,041 | -0.16(-0.78%) |
Jun 20, 2013 | 20.98 | 21.29 | 20.76 | 20.88 | 0 | -0.37(-1.76%) |
Jun 19, 2013 | 21.66 | 21.74 | 21.25 | 21.26 | 0 | -0.42(-1.94%) |
Jun 18, 2013 | 21.30 | 21.83 | 21.30 | 21.68 | 0 | +0.40(+1.87%) |
Jun 17, 2013 | 21.40 | 21.53 | 21.15 | 21.28 | 0 | -0.01(-0.04%) |
Jun 14, 2013 | 21.48 | 21.76 | 21.28 | 21.29 | 0 | -0.18(-0.84%) |
Jun 13, 2013 | 21.26 | 21.59 | 21.06 | 21.47 | 295,802 | +0.15(+0.70%) |
Jun 12, 2013 | 21.84 | 21.85 | 21.22 | 21.32 | 357,365 | -0.41(-1.87%) |
Jun 11, 2013 | 21.71 | 21.97 | 21.45 | 21.72 | 0 | -0.28(-1.28%) |
Jun 10, 2013 | 22.07 | 22.18 | 21.84 | 22.00 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 21.99 | 22.12 | 21.86 | 22.00 | 0 | +0.17(+0.79%) |
Jun 06, 2013 | 21.45 | 21.83 | 21.32 | 21.83 | 0 | +0.41(+1.93%) |
Jun 05, 2013 | 21.62 | 21.79 | 21.36 | 21.42 | 0 | -0.23(-1.05%) |
Jun 04, 2013 | 22.16 | 22.36 | 21.48 | 21.65 | 0 | -0.44(-1.98%) |
Jun 03, 2013 | 22.21 | 22.33 | 21.70 | 22.08 | 449,490 | -0.07(-0.32%) |
May 31, 2013 | 22.22 | 22.61 | 22.07 | 22.15 | 445,137 | -0.26(-1.15%) |
May 30, 2013 | 22.31 | 22.57 | 22.27 | 22.41 | 0 | +0.04(+0.17%) |
May 29, 2013 | 22.71 | 23.00 | 22.22 | 22.37 | 574,397 | -0.59(-2.58%) |
May 28, 2013 | 22.51 | 23.12 | 22.44 | 22.96 | 575,226 | +0.66(+2.97%) |
May 24, 2013 | 22.16 | 22.35 | 21.97 | 22.30 | 0 | +0.14(+0.63%) |
May 23, 2013 | 22.01 | 22.18 | 21.86 | 22.16 | 0 | -0.11(-0.49%) |
May 22, 2013 | 22.57 | 22.82 | 22.08 | 22.27 | 0 | -0.34(-1.48%) |
May 21, 2013 | 22.34 | 22.85 | 22.11 | 22.61 | 0 | +0.24(+1.08%) |
May 20, 2013 | 22.40 | 22.58 | 22.32 | 22.36 | 0 | -0.16(-0.73%) |
May 17, 2013 | 22.44 | 22.53 | 22.28 | 22.53 | 0 | +0.27(+1.23%) |
May 16, 2013 | 22.19 | 22.58 | 22.17 | 22.25 | 348,154 | -0.02(-0.07%) |
May 15, 2013 | 22.24 | 22.36 | 22.11 | 22.27 | 0 | +0.08(+0.35%) |
May 13, 2013 | 22.33 | 22.36 | 22.17 | 22.19 | 0 | -0.23(-1.04%) |
May 10, 2013 | 21.97 | 22.44 | 21.96 | 22.43 | 0 | +0.38(+1.73%) |
May 09, 2013 | 21.86 | 22.11 | 21.83 | 22.04 | 0 | +0.18(+0.82%) |
May 08, 2013 | 21.62 | 21.86 | 21.46 | 21.86 | 0 | +0.25(+1.15%) |
May 07, 2013 | 21.35 | 21.64 | 21.23 | 21.62 | 0 | +0.26(+1.24%) |
May 06, 2013 | 21.24 | 21.38 | 21.08 | 21.35 | 0 | +0.12(+0.55%) |
May 03, 2013 | 21.13 | 21.24 | 20.97 | 21.24 | 0 | +0.26(+1.26%) |
May 02, 2013 | 20.79 | 20.99 | 20.62 | 20.97 | 0 | +0.12(+0.60%) |