Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.97 | 26.97 | 26.83 | 26.83 | 2,662 | -0.08(-0.30%) |
May 28, 2014 | 26.91 | 26.91 | 26.91 | 187 | -0.30(-1.09%) | |
May 27, 2014 | 27.37 | 27.37 | 27.21 | 27.21 | 636 | +0.24(+0.88%) |
May 23, 2014 | 26.97 | 26.97 | 26.97 | 0 | +0.22(+0.84%) | |
May 22, 2014 | 26.88 | 26.88 | 26.75 | 26.75 | 2,419 | -0.09(-0.35%) |
May 21, 2014 | 26.61 | 26.84 | 26.56 | 26.84 | 3,750 | +0.29(+1.09%) |
May 20, 2014 | 27.09 | 27.09 | 26.55 | 26.55 | 817 | -0.61(-2.25%) |
May 16, 2014 | 27.16 | 27.16 | 27.16 | 27.16 | 379 | -0.60(-2.16%) |
May 15, 2014 | 27.56 | 27.76 | 27.55 | 27.76 | 1,377 | -0.36(-1.28%) |
May 14, 2014 | 27.38 | 28.12 | 27.38 | 28.12 | 7,316 | +0.42(+1.52%) |
May 13, 2014 | 27.46 | 27.70 | 27.46 | 27.70 | 371 | +0.28(+1.02%) |
May 12, 2014 | 27.42 | 27.42 | 27.42 | 27.42 | 532 | -0.19(-0.68%) |
May 06, 2014 | 27.61 | 27.61 | 27.61 | 762 | +0.95(+3.56%) | |
May 01, 2014 | 26.66 | 26.66 | 26.66 | 26.66 | 190 | -0.52(-1.91%) |
Apr 30, 2014 | 27.16 | 27.18 | 27.16 | 27.18 | 738 | +0.65(+2.45%) |
Apr 29, 2014 | 26.59 | 26.59 | 26.53 | 26.53 | 774 | +0.17(+0.64%) |
Apr 28, 2014 | 26.36 | 26.36 | 26.36 | 26.36 | 284 | +0.57(+2.21%) |
Apr 25, 2014 | 25.93 | 25.93 | 25.68 | 25.79 | 9,474 | -0.46(-1.76%) |
Apr 24, 2014 | 26.10 | 26.25 | 26.10 | 26.25 | 433 | +0.08(+0.31%) |
Apr 23, 2014 | 26.17 | 26.17 | 26.17 | 26.17 | 284 | -0.19(-0.72%) |
Apr 22, 2014 | 26.36 | 26.36 | 26.36 | 26.36 | 279 | -0.15(-0.58%) |
Apr 21, 2014 | 26.51 | 26.51 | 26.51 | 26.51 | 608 | -0.03(-0.13%) |
Apr 17, 2014 | 26.55 | 26.55 | 26.55 | 0 | +0.50(+1.91%) | |
Apr 15, 2014 | 26.05 | 26.05 | 26.05 | 262 | -0.66(-2.47%) | |
Apr 14, 2014 | 26.71 | 26.71 | 26.71 | 26.71 | 494 | +0.22(+0.83%) |
Apr 11, 2014 | 25.65 | 26.49 | 25.65 | 26.49 | 0 | -0.99(-3.60%) |
Apr 09, 2014 | 27.48 | 27.48 | 27.48 | 177 | +0.35(+1.29%) | |
Apr 08, 2014 | 27.16 | 27.30 | 27.13 | 27.13 | 5,078 | -0.13(-0.48%) |
Apr 07, 2014 | 27.26 | 27.26 | 27.26 | 27.26 | 488 | -0.24(-0.87%) |
Apr 04, 2014 | 27.55 | 27.55 | 27.50 | 27.50 | 0 | +0.45(+1.66%) |
Apr 03, 2014 | 27.05 | 27.05 | 27.05 | 27.05 | 365 | -1.63(-5.68%) |
Apr 02, 2014 | 28.36 | 28.68 | 28.30 | 28.68 | 4,571 | +0.26(+0.91%) |
Apr 01, 2014 | 28.53 | 28.55 | 28.31 | 28.42 | 116,284 | +0.20(+0.69%) |
Mar 31, 2014 | 28.02 | 28.43 | 28.02 | 28.22 | 17,035 | +1.38(+5.16%) |
Mar 27, 2014 | 26.84 | 26.84 | 26.84 | 847 | -0.50(-1.82%) | |
Mar 26, 2014 | 27.34 | 27.34 | 27.33 | 27.34 | 2,964 | +0.60(+2.23%) |
Mar 25, 2014 | 26.74 | 26.74 | 26.74 | 26.74 | 680 | +0.33(+1.24%) |
Mar 24, 2014 | 26.82 | 26.82 | 26.41 | 26.41 | 3,159 | -0.37(-1.36%) |
Mar 21, 2014 | 26.76 | 26.78 | 26.76 | 26.78 | 4,957 | -0.01(-0.04%) |
Mar 20, 2014 | 27.11 | 27.11 | 26.79 | 26.79 | 2,326 | -0.41(-1.51%) |
Mar 19, 2014 | 27.48 | 27.48 | 27.20 | 27.20 | 787 | -0.36(-1.31%) |
Mar 18, 2014 | 27.61 | 27.61 | 27.41 | 27.56 | 15,074 | +0.10(+0.36%) |
Mar 17, 2014 | 26.94 | 27.47 | 26.94 | 27.46 | 637 | +0.68(+2.53%) |
Mar 14, 2014 | 26.76 | 27.18 | 26.76 | 26.78 | 0 | -0.25(-0.92%) |
Mar 13, 2014 | 27.18 | 27.18 | 27.01 | 27.03 | 1,426 | -0.53(-1.92%) |
Mar 12, 2014 | 27.04 | 27.56 | 27.04 | 27.56 | 5,412 | -0.05(-0.18%) |
Mar 11, 2014 | 27.61 | 27.61 | 27.61 | 27.61 | 1,039 | +0.61(+2.27%) |
Mar 10, 2014 | 27.05 | 27.05 | 26.99 | 27.00 | 4,226 | -0.25(-0.92%) |
Mar 07, 2014 | 27.04 | 27.33 | 27.04 | 27.25 | 0 | -0.64(-2.29%) |
Mar 06, 2014 | 27.88 | 27.89 | 27.88 | 27.89 | 4,400 | +0.49(+1.79%) |
Mar 05, 2014 | 27.80 | 27.80 | 27.27 | 27.40 | 9,561 | -0.56(-2.00%) |
Mar 04, 2014 | 27.74 | 27.96 | 27.74 | 27.96 | 1,724 | +0.13(+0.46%) |
Mar 03, 2014 | 27.36 | 28.05 | 27.36 | 27.83 | 11,864 | +0.55(+2.03%) |
Feb 28, 2014 | 26.84 | 27.29 | 26.84 | 27.28 | 0 | +0.64(+2.40%) |
Feb 27, 2014 | 26.64 | 26.64 | 26.57 | 26.64 | 901 | -0.05(-0.19%) |
Feb 26, 2014 | 26.77 | 26.82 | 26.68 | 26.69 | 6,740 | -0.02(-0.07%) |
Feb 25, 2014 | 26.92 | 27.09 | 26.50 | 26.71 | 8,694 | -0.53(-1.95%) |
Feb 24, 2014 | 26.64 | 27.33 | 26.51 | 27.24 | 9,387 | +1.19(+4.57%) |
Feb 21, 2014 | 25.88 | 26.05 | 25.88 | 26.05 | 0 | -0.05(-0.19%) |
Feb 20, 2014 | 26.46 | 26.52 | 26.06 | 26.10 | 32,661 | +0.61(+2.41%) |
Feb 19, 2014 | 25.11 | 25.49 | 25.11 | 25.49 | 958 | -0.33(-1.29%) |
Feb 18, 2014 | 25.98 | 25.99 | 25.82 | 25.82 | 2,714 | -0.06(-0.23%) |
Feb 14, 2014 | 25.88 | 25.88 | 25.88 | 0 | +0.22(+0.85%) | |
Feb 13, 2014 | 25.66 | 25.66 | 25.66 | 25.66 | 522 | +0.12(+0.47%) |
Feb 12, 2014 | 25.54 | 25.54 | 25.54 | 25.54 | 501 | +0.36(+1.43%) |
Feb 11, 2014 | 25.32 | 25.32 | 25.18 | 25.18 | 800 | +0.09(+0.36%) |
Feb 10, 2014 | 25.09 | 25.09 | 25.09 | 25.09 | 401 | -0.36(-1.41%) |
Feb 07, 2014 | 24.80 | 25.45 | 24.80 | 25.45 | 0 | +0.72(+2.91%) |
Feb 06, 2014 | 24.78 | 24.83 | 24.73 | 24.73 | 1,802 | +0.63(+2.62%) |
Feb 05, 2014 | 24.21 | 24.21 | 24.03 | 24.10 | 8,020 | -0.25(-1.03%) |
Feb 04, 2014 | 24.30 | 24.35 | 24.30 | 24.35 | 673 | +1.07(+4.58%) |
Feb 03, 2014 | 23.28 | 23.28 | 23.28 | 23.28 | 13,936 | -0.88(-3.65%) |
Jan 31, 2014 | 24.16 | 24.16 | 24.16 | 24.16 | 0 | +0.23(+0.98%) |
Jan 30, 2014 | 23.93 | 23.93 | 23.93 | 23.93 | 604 | +0.18(+0.76%) |
Jan 29, 2014 | 23.85 | 23.85 | 23.75 | 23.75 | 758 | -0.37(-1.53%) |
Jan 28, 2014 | 24.09 | 24.16 | 24.00 | 24.12 | 2,051 | +0.26(+1.09%) |
Jan 27, 2014 | 24.07 | 24.27 | 23.76 | 23.86 | 2,667 | +0.06(+0.25%) |
Jan 24, 2014 | 24.54 | 24.54 | 23.72 | 23.80 | 0 | -0.69(-2.82%) |
Jan 23, 2014 | 24.43 | 24.49 | 24.43 | 24.49 | 836 | -0.02(-0.06%) |
Jan 22, 2014 | 24.98 | 24.98 | 24.51 | 24.51 | 1,485 | -0.45(-1.82%) |
Jan 21, 2014 | 24.93 | 25.01 | 24.93 | 24.96 | 2,973 | +0.29(+1.18%) |
Jan 17, 2014 | 24.67 | 24.67 | 24.67 | 0 | -0.09(-0.36%) | |
Jan 15, 2014 | 24.76 | 24.76 | 24.76 | 24.76 | 332 | +0.15(+0.61%) |
Jan 14, 2014 | 24.61 | 24.61 | 24.61 | 24.61 | 774 | +0.21(+0.84%) |
Jan 13, 2014 | 24.95 | 25.12 | 24.40 | 24.40 | 2,318 | -0.63(-2.50%) |
Jan 10, 2014 | 25.03 | 25.03 | 25.03 | 25.03 | 966 | -0.15(-0.60%) |
Jan 09, 2014 | 25.23 | 25.28 | 25.14 | 25.18 | 7,976 | -0.29(-1.14%) |
Jan 08, 2014 | 25.56 | 25.56 | 25.47 | 25.47 | 1,496 | +0.48(+1.90%) |
Jan 07, 2014 | 24.92 | 24.99 | 24.92 | 24.99 | 1,709 | -0.09(-0.34%) |
Jan 06, 2014 | 24.87 | 25.08 | 24.87 | 25.08 | 1,890 | -0.03(-0.12%) |
Jan 03, 2014 | 24.79 | 25.51 | 24.79 | 25.11 | 0 | -0.35(-1.36%) |
Jan 02, 2014 | 25.46 | 25.46 | 25.46 | 25.46 | 533 | -0.28(-1.11%) |
Dec 30, 2013 | 25.74 | 25.74 | 25.74 | 0 | +0.41(+1.62%) | |
Dec 27, 2013 | 25.08 | 25.33 | 25.08 | 25.33 | 1,669 | +0.24(+0.94%) |
Dec 26, 2013 | 25.08 | 25.15 | 25.08 | 25.09 | 1,441 | -0.15(-0.58%) |
Dec 24, 2013 | 24.87 | 25.40 | 24.87 | 25.24 | 0 | +0.12(+0.48%) |
Dec 23, 2013 | 25.33 | 25.45 | 25.12 | 25.12 | 2,968 | +0.54(+2.20%) |
Dec 20, 2013 | 24.63 | 24.95 | 24.53 | 24.58 | 0 | +0.10(+0.41%) |
Dec 19, 2013 | 24.54 | 24.54 | 24.45 | 24.48 | 1,948 | -0.25(-1.01%) |
Dec 18, 2013 | 24.56 | 25.01 | 24.56 | 24.73 | 5,663 | +0.61(+2.51%) |
Dec 16, 2013 | 24.12 | 24.12 | 24.12 | 542 | +0.03(+0.14%) | |
Dec 13, 2013 | 23.83 | 24.30 | 23.82 | 24.09 | 0 | +0.27(+1.12%) |
Dec 12, 2013 | 23.85 | 23.94 | 23.82 | 23.82 | 2,739 | +0.01(+0.05%) |
Dec 11, 2013 | 23.98 | 23.98 | 23.76 | 23.81 | 5,616 | -0.24(-1.00%) |
Dec 10, 2013 | 23.83 | 24.05 | 23.83 | 24.05 | 1,097 | +0.28(+1.18%) |
Dec 09, 2013 | 23.50 | 23.80 | 23.50 | 23.77 | 1,319 | +0.81(+3.53%) |
Dec 06, 2013 | 22.97 | 22.98 | 22.96 | 22.96 | 550 | +0.07(+0.31%) |
Dec 05, 2013 | 23.04 | 23.04 | 22.87 | 22.89 | 5,750 | -0.10(-0.43%) |
Dec 04, 2013 | 23.20 | 23.21 | 22.99 | 22.99 | 7,002 | -0.29(-1.26%) |
Dec 03, 2013 | 23.19 | 23.28 | 23.12 | 23.28 | 485 | +0.00(+0.02%) |
Dec 02, 2013 | 23.20 | 23.37 | 23.20 | 23.28 | 440 | +0.02(+0.07%) |
Nov 29, 2013 | 23.33 | 23.33 | 23.26 | 23.26 | 464 | +0.38(+1.68%) |
Nov 27, 2013 | 22.98 | 23.04 | 22.88 | 22.88 | 1,175 | -0.45(-1.94%) |
Nov 26, 2013 | 23.34 | 23.37 | 23.33 | 23.33 | 39,955 | -0.39(-1.63%) |
Nov 25, 2013 | 23.73 | 23.73 | 23.72 | 23.72 | 700 | +0.20(+0.85%) |
Nov 22, 2013 | 23.81 | 23.81 | 23.52 | 23.52 | 785 | -0.44(-1.82%) |
Nov 21, 2013 | 24.19 | 24.19 | 23.96 | 23.96 | 315 | -0.88(-3.56%) |
Nov 20, 2013 | 24.86 | 24.86 | 24.81 | 24.84 | 350 | -0.18(-0.72%) |
Nov 19, 2013 | 24.71 | 25.02 | 24.70 | 25.02 | 3,425 | +0.68(+2.79%) |
Nov 18, 2013 | 24.36 | 24.66 | 24.34 | 24.34 | 540 | +0.41(+1.72%) |
Nov 15, 2013 | 23.55 | 23.93 | 23.55 | 23.93 | 625 | +1.02(+4.46%) |
Nov 14, 2013 | 22.76 | 22.91 | 22.76 | 22.91 | 307 | +0.58(+2.59%) |
Nov 13, 2013 | 21.96 | 22.33 | 21.79 | 22.33 | 1,707 | +0.17(+0.78%) |
Nov 12, 2013 | 22.30 | 22.37 | 21.99 | 22.16 | 2,425 | -0.22(-0.96%) |
Nov 11, 2013 | 22.50 | 22.50 | 22.37 | 22.37 | 275 | -0.21(-0.92%) |
Nov 08, 2013 | 22.65 | 22.65 | 22.47 | 22.58 | 1,146 | -0.17(-0.73%) |
Nov 07, 2013 | 22.79 | 22.79 | 22.59 | 22.75 | 1,961 | -0.15(-0.65%) |
Nov 06, 2013 | 22.97 | 22.97 | 22.87 | 22.90 | 2,651 | +0.06(+0.27%) |
Nov 05, 2013 | 22.90 | 22.90 | 22.76 | 22.84 | 300 | -0.16(-0.72%) |
Nov 04, 2013 | 23.06 | 23.06 | 23.00 | 23.00 | 200 | -0.12(-0.52%) |
Nov 01, 2013 | 22.91 | 23.12 | 22.91 | 23.12 | 2,120 | -0.13(-0.56%) |
Oct 31, 2013 | 23.05 | 23.25 | 23.05 | 23.25 | 525 | +0.56(+2.47%) |
Oct 30, 2013 | 22.68 | 22.78 | 22.68 | 22.69 | 675 | +0.12(+0.55%) |
Oct 29, 2013 | 22.45 | 22.57 | 22.45 | 22.57 | 930 | +0.27(+1.20%) |
Oct 28, 2013 | 22.82 | 22.82 | 22.30 | 22.30 | 5,085 | -0.40(-1.77%) |
Oct 25, 2013 | 22.84 | 22.84 | 22.70 | 22.70 | 715 | -0.21(-0.90%) |
Oct 24, 2013 | 22.87 | 22.91 | 22.87 | 22.91 | 471 | -0.08(-0.37%) |
Oct 23, 2013 | 23.72 | 23.72 | 22.99 | 22.99 | 6,487 | -1.16(-4.79%) |
Oct 22, 2013 | 23.99 | 24.26 | 23.99 | 24.15 | 1,165 | +0.22(+0.93%) |
Oct 18, 2013 | 23.92 | 23.92 | 23.92 | 0 | +0.45(+1.93%) | |
Oct 17, 2013 | 23.27 | 23.47 | 23.20 | 23.47 | 600 | +0.19(+0.82%) |
Oct 16, 2013 | 23.28 | 23.28 | 23.28 | 23.28 | 969 | +0.47(+2.06%) |
Oct 15, 2013 | 22.60 | 22.97 | 22.60 | 22.81 | 86,900 | +0.18(+0.82%) |
Oct 14, 2013 | 22.70 | 22.70 | 22.63 | 22.63 | 412 | +0.11(+0.47%) |
Oct 11, 2013 | 22.60 | 22.60 | 22.40 | 22.52 | 83,735 | -0.09(-0.40%) |
Oct 10, 2013 | 22.40 | 22.66 | 22.40 | 22.61 | 600 | +0.16(+0.71%) |
Oct 09, 2013 | 22.20 | 22.47 | 22.20 | 22.45 | 35,915 | -0.04(-0.18%) |
Oct 08, 2013 | 22.84 | 22.84 | 22.48 | 22.49 | 2,800 | -0.49(-2.13%) |
Oct 07, 2013 | 23.08 | 23.10 | 22.98 | 22.98 | 2,310 | -0.15(-0.63%) |
Oct 04, 2013 | 23.13 | 23.13 | 23.13 | 23.13 | 100 | -0.09(-0.40%) |
Oct 03, 2013 | 23.14 | 23.22 | 23.02 | 23.22 | 3,570 | +0.07(+0.28%) |
Oct 02, 2013 | 23.18 | 23.18 | 23.13 | 23.15 | 1,964 | -0.02(-0.07%) |
Oct 01, 2013 | 23.28 | 23.28 | 23.17 | 23.17 | 700 | +0.05(+0.23%) |
Sep 30, 2013 | 23.01 | 23.12 | 22.99 | 23.12 | 5,528 | +0.02(+0.07%) |
Sep 27, 2013 | 22.99 | 23.10 | 22.99 | 23.10 | 900 | +0.10(+0.44%) |
Sep 26, 2013 | 22.96 | 23.00 | 22.96 | 23.00 | 500 | +0.44(+1.95%) |
Sep 25, 2013 | 22.20 | 22.65 | 22.20 | 22.56 | 835 | +0.45(+2.05%) |
Sep 24, 2013 | 22.11 | 22.11 | 22.11 | 22.11 | 100 | -0.08(-0.36%) |
Sep 23, 2013 | 22.14 | 22.19 | 22.14 | 22.19 | 1,100 | +0.12(+0.55%) |
Sep 20, 2013 | 22.14 | 22.21 | 22.06 | 22.06 | 1,956 | -0.26(-1.15%) |
Sep 19, 2013 | 22.54 | 22.54 | 22.32 | 22.32 | 1,495 | +0.11(+0.50%) |
Sep 18, 2013 | 21.88 | 22.21 | 21.88 | 22.21 | 800 | +0.53(+2.43%) |
Sep 17, 2013 | 21.72 | 21.72 | 21.68 | 21.68 | 400 | -0.06(-0.27%) |
Sep 16, 2013 | 21.40 | 21.74 | 21.40 | 21.74 | 1,350 | +0.50(+2.34%) |
Sep 13, 2013 | 21.39 | 21.39 | 21.25 | 21.25 | 424 | -0.09(-0.43%) |
Sep 12, 2013 | 21.50 | 21.50 | 21.34 | 21.34 | 600 | -0.22(-1.02%) |
Sep 11, 2013 | 21.16 | 21.56 | 21.16 | 21.56 | 2,850 | +0.52(+2.50%) |
Sep 10, 2013 | 20.76 | 21.04 | 20.76 | 21.04 | 870 | +0.12(+0.60%) |
Sep 09, 2013 | 20.70 | 20.91 | 20.64 | 20.91 | 3,965 | +0.28(+1.36%) |
Sep 06, 2013 | 20.54 | 20.65 | 20.50 | 20.63 | 3,520 | +0.35(+1.72%) |
Sep 05, 2013 | 19.93 | 20.34 | 19.93 | 20.28 | 4,700 | +0.46(+2.30%) |
Sep 04, 2013 | 19.59 | 19.84 | 19.59 | 19.82 | 50,920 | +0.07(+0.38%) |
Sep 03, 2013 | 20.12 | 20.12 | 19.75 | 19.75 | 1,325 | -0.07(-0.35%) |
Aug 30, 2013 | 19.82 | 19.83 | 19.82 | 19.82 | 400 | +0.03(+0.15%) |
Aug 29, 2013 | 19.93 | 19.93 | 19.79 | 19.79 | 6,050 | -0.15(-0.73%) |
Aug 28, 2013 | 19.94 | 19.94 | 19.94 | 19.94 | 100 | -0.01(-0.07%) |
Aug 27, 2013 | 20.30 | 20.30 | 19.95 | 19.95 | 1,115 | -0.50(-2.44%) |
Aug 26, 2013 | 20.37 | 20.55 | 20.37 | 20.45 | 1,200 | +0.05(+0.23%) |
Aug 23, 2013 | 20.28 | 20.46 | 20.28 | 20.40 | 1,486 | +0.00(+0.01%) |
Aug 22, 2013 | 20.71 | 20.71 | 20.40 | 20.40 | 830 | -0.54(-2.57%) |
Aug 21, 2013 | 20.92 | 20.94 | 20.79 | 20.94 | 3,748 | -0.29(-1.36%) |
Aug 19, 2013 | 21.23 | 21.23 | 21.23 | 0 | -0.09(-0.41%) | |
Aug 16, 2013 | 21.29 | 21.32 | 21.29 | 21.32 | 1,945 | +0.05(+0.22%) |
Aug 14, 2013 | 21.27 | 21.27 | 21.27 | 0 | -0.04(-0.20%) | |
Aug 13, 2013 | 21.41 | 21.41 | 21.27 | 21.31 | 2,785 | -0.04(-0.18%) |
Aug 12, 2013 | 21.35 | 21.35 | 21.35 | 21.35 | 200 | +0.02(+0.11%) |
Aug 09, 2013 | 20.96 | 21.33 | 20.77 | 21.33 | 73,896 | +0.67(+3.23%) |
Aug 08, 2013 | 20.67 | 20.74 | 20.20 | 20.66 | 53,437 | -0.41(-1.95%) |
Aug 07, 2013 | 21.16 | 21.16 | 20.97 | 21.07 | 1,179 | -0.28(-1.33%) |
Aug 06, 2013 | 21.41 | 21.41 | 21.15 | 21.35 | 2,939 | -0.03(-0.12%) |
Aug 02, 2013 | 21.38 | 21.38 | 21.38 | 0 | -0.32(-1.49%) | |
Aug 01, 2013 | 21.74 | 21.74 | 21.70 | 21.70 | 600 | +0.09(+0.42%) |
Jul 31, 2013 | 21.61 | 21.61 | 21.61 | 21.61 | 2,688 | -0.01(-0.04%) |
Jul 30, 2013 | 21.62 | 21.62 | 21.62 | 21.62 | 154 | +0.33(+1.53%) |
Jul 29, 2013 | 21.43 | 21.43 | 21.29 | 21.29 | 2,725 | -0.28(-1.28%) |
Jul 26, 2013 | 21.45 | 21.57 | 21.41 | 21.57 | 2,427 | -0.28(-1.28%) |
Jul 25, 2013 | 21.87 | 21.87 | 21.83 | 21.85 | 796 | -0.03(-0.14%) |
Jul 24, 2013 | 22.51 | 22.51 | 21.88 | 21.88 | 10,664 | -0.49(-2.20%) |
Jul 22, 2013 | 22.37 | 22.37 | 22.37 | 22.37 | 394 | +0.34(+1.53%) |
Jul 18, 2013 | 22.04 | 22.04 | 22.04 | 0 | -0.35(-1.59%) | |
Jul 17, 2013 | 22.42 | 22.46 | 22.14 | 22.39 | 22,523 | -0.22(-0.96%) |
Jul 16, 2013 | 22.70 | 22.70 | 22.61 | 22.61 | 1,100 | -0.52(-2.26%) |
Jul 15, 2013 | 23.16 | 23.19 | 23.08 | 23.13 | 1,908 | +0.18(+0.80%) |
Jul 12, 2013 | 22.75 | 22.95 | 22.75 | 22.95 | 1,045 | +0.44(+1.97%) |
Jul 11, 2013 | 22.18 | 22.51 | 22.18 | 22.50 | 20,053 | +0.66(+3.04%) |
Jul 10, 2013 | 21.58 | 21.84 | 21.58 | 21.84 | 670 | +0.45(+2.10%) |
Jul 09, 2013 | 21.52 | 21.47 | 21.39 | 21.39 | 2,185 | +0.00(+0.00%) |
Jul 08, 2013 | 21.45 | 21.45 | 21.39 | 21.39 | 425 | +0.03(+0.15%) |
Jul 05, 2013 | 21.32 | 21.36 | 21.16 | 21.36 | 3,100 | +0.38(+1.80%) |
Jul 02, 2013 | 20.98 | 20.98 | 20.98 | 0 | +0.18(+0.87%) | |
Jul 01, 2013 | 20.80 | 20.80 | 20.80 | 20.80 | 222 | +0.16(+0.79%) |
Jun 28, 2013 | 20.52 | 20.67 | 20.52 | 20.64 | 3,495 | +0.16(+0.76%) |
Jun 27, 2013 | 20.83 | 20.83 | 20.47 | 20.48 | 1,267 | -0.19(-0.91%) |
Jun 26, 2013 | 20.52 | 20.67 | 20.52 | 20.67 | 570 | +0.23(+1.13%) |
Jun 25, 2013 | 20.42 | 20.45 | 20.30 | 20.44 | 15,335 | -0.16(-0.79%) |
Jun 24, 2013 | 20.60 | 20.60 | 20.60 | 20.60 | 1,285 | -0.47(-2.23%) |
Jun 21, 2013 | 21.45 | 21.45 | 21.07 | 21.07 | 36,475 | -0.38(-1.76%) |
Jun 20, 2013 | 21.52 | 21.52 | 21.40 | 21.45 | 2,571 | -0.77(-3.46%) |
Jun 19, 2013 | 22.09 | 22.22 | 22.09 | 22.22 | 360 | -0.11(-0.49%) |
Jun 18, 2013 | 22.32 | 22.32 | 22.32 | 22.32 | 120 | +0.72(+3.36%) |
Jun 17, 2013 | 21.60 | 21.60 | 21.60 | 21.60 | 867 | +0.01(+0.06%) |
Jun 14, 2013 | 21.68 | 21.68 | 21.59 | 21.59 | 1,630 | +0.19(+0.88%) |
Jun 13, 2013 | 21.40 | 21.40 | 21.40 | 21.40 | 875 | -0.17(-0.79%) |
Jun 12, 2013 | 21.57 | 21.57 | 21.57 | 21.57 | 105 | -0.13(-0.61%) |
Jun 10, 2013 | 21.70 | 21.70 | 21.70 | 21.70 | 0 | -0.27(-1.22%) |
Jun 07, 2013 | 21.98 | 21.98 | 21.93 | 21.97 | 1,410 | +0.04(+0.17%) |
Jun 05, 2013 | 21.93 | 21.93 | 21.93 | 0 | +0.08(+0.35%) | |
Jun 04, 2013 | 21.81 | 21.86 | 21.81 | 21.86 | 276 | -0.24(-1.11%) |