Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.65 | 12.09 | 11.55 | 11.94 | 2,606,822 | +0.29(+2.44%) |
Mar 28, 2014 | 11.69 | 11.82 | 11.63 | 11.66 | 1,859,389 | -0.02(-0.15%) |
Mar 27, 2014 | 11.66 | 11.78 | 11.56 | 11.68 | 1,383,271 | -0.03(-0.23%) |
Mar 26, 2014 | 11.69 | 11.76 | 11.64 | 11.70 | 1,109,852 | +0.05(+0.46%) |
Mar 25, 2014 | 11.97 | 12.00 | 11.62 | 11.65 | 1,540,685 | -0.30(-2.53%) |
Mar 24, 2014 | 11.89 | 12.10 | 11.86 | 11.95 | 2,383,401 | +0.09(+0.75%) |
Mar 21, 2014 | 11.62 | 12.06 | 11.60 | 11.86 | 19,867,772 | +0.27(+2.30%) |
Mar 20, 2014 | 11.33 | 11.65 | 11.31 | 11.60 | 3,206,305 | +0.20(+1.80%) |
Mar 19, 2014 | 11.06 | 11.56 | 11.06 | 11.39 | 10,238,761 | +0.25(+2.24%) |
Mar 18, 2014 | 11.13 | 11.20 | 10.98 | 11.14 | 3,697,336 | +0.01(+0.08%) |
Mar 17, 2014 | 11.21 | 11.30 | 11.11 | 11.13 | 2,407,105 | -0.09(-0.79%) |
Mar 14, 2014 | 10.87 | 11.23 | 10.68 | 11.22 | 6,598,069 | +0.32(+2.94%) |
Mar 13, 2014 | 11.17 | 11.27 | 10.87 | 10.90 | 3,713,093 | -0.33(-2.93%) |
Mar 12, 2014 | 11.34 | 11.36 | 11.19 | 11.23 | 2,284,471 | -0.13(-1.18%) |
Mar 11, 2014 | 11.36 | 11.44 | 11.25 | 11.36 | 1,932,308 | +0.02(+0.16%) |
Mar 10, 2014 | 11.58 | 11.61 | 11.32 | 11.35 | 1,828,704 | -0.28(-2.38%) |
Mar 07, 2014 | 11.44 | 11.64 | 11.38 | 11.62 | 3,404,342 | +0.18(+1.56%) |
Mar 06, 2014 | 11.90 | 11.93 | 11.41 | 11.44 | 2,495,035 | -0.34(-2.87%) |
Mar 05, 2014 | 11.26 | 11.84 | 11.10 | 11.78 | 3,354,507 | +0.53(+4.67%) |
Mar 04, 2014 | 11.24 | 11.44 | 11.22 | 11.26 | 2,282,793 | +0.10(+0.88%) |
Mar 03, 2014 | 10.87 | 11.18 | 10.87 | 11.16 | 2,313,554 | +0.20(+1.79%) |
Feb 28, 2014 | 11.04 | 11.09 | 10.87 | 10.96 | 2,106,158 | -0.14(-1.28%) |
Feb 27, 2014 | 11.05 | 11.21 | 10.96 | 11.11 | 1,953,341 | +0.02(+0.16%) |
Feb 26, 2014 | 11.10 | 11.18 | 10.96 | 11.09 | 1,929,947 | -0.04(-0.40%) |
Feb 25, 2014 | 11.22 | 11.28 | 10.85 | 11.13 | 4,614,377 | -0.12(-1.03%) |
Feb 24, 2014 | 11.54 | 11.57 | 11.22 | 11.25 | 3,401,339 | -0.32(-2.77%) |
Feb 21, 2014 | 11.58 | 11.63 | 11.52 | 11.57 | 2,534,701 | -0.01(-0.08%) |
Feb 20, 2014 | 11.59 | 11.65 | 11.53 | 11.58 | 2,268,571 | +0.00(+0.00%) |
Feb 19, 2014 | 11.49 | 11.69 | 11.48 | 11.58 | 2,662,647 | +0.11(+0.93%) |
Feb 18, 2014 | 11.85 | 12.07 | 11.45 | 11.47 | 4,814,862 | -0.36(-3.01%) |
Feb 14, 2014 | 11.83 | 11.83 | 11.83 | 0 | -0.07(-0.59%) | |
Feb 13, 2014 | 11.82 | 12.05 | 11.71 | 11.90 | 3,969,161 | +0.00(+0.00%) |
Feb 12, 2014 | 12.03 | 12.20 | 11.78 | 11.90 | 5,616,378 | +0.03(+0.22%) |
Feb 11, 2014 | 11.38 | 12.73 | 11.28 | 11.87 | 21,034,400 | +0.37(+3.23%) |
Feb 10, 2014 | 13.92 | 13.98 | 11.31 | 11.50 | 48,746,588 | -9.79(-45.99%) |
Feb 07, 2014 | 21.31 | 21.62 | 21.27 | 21.30 | 860,732 | +0.09(+0.42%) |
Feb 06, 2014 | 21.64 | 21.66 | 21.21 | 21.21 | 1,079,964 | -0.32(-1.48%) |
Feb 05, 2014 | 21.66 | 21.69 | 21.32 | 21.53 | 460,059 | -0.11(-0.53%) |
Feb 04, 2014 | 21.96 | 22.10 | 21.59 | 21.64 | 538,994 | -0.19(-0.85%) |
Feb 03, 2014 | 21.79 | 21.88 | 21.57 | 21.83 | 688,757 | +0.06(+0.28%) |
Jan 31, 2014 | 21.73 | 21.93 | 21.70 | 21.76 | 418,543 | -0.09(-0.40%) |
Jan 30, 2014 | 22.01 | 22.19 | 21.84 | 21.85 | 390,591 | -0.03(-0.12%) |
Jan 29, 2014 | 21.89 | 22.17 | 21.66 | 21.88 | 688,391 | -0.04(-0.16%) |
Jan 28, 2014 | 21.77 | 22.05 | 21.53 | 21.91 | 583,192 | +0.28(+1.31%) |
Jan 27, 2014 | 21.61 | 21.83 | 21.30 | 21.63 | 552,313 | -0.01(-0.04%) |
Jan 24, 2014 | 21.95 | 22.09 | 21.53 | 21.64 | 748,991 | -0.32(-1.45%) |
Jan 23, 2014 | 21.66 | 22.07 | 21.54 | 21.96 | 861,836 | +0.33(+1.51%) |
Jan 22, 2014 | 21.53 | 21.66 | 21.25 | 21.63 | 1,400,002 | +0.21(+0.99%) |
Jan 21, 2014 | 21.22 | 21.46 | 21.13 | 21.42 | 728,701 | +0.21(+1.00%) |
Jan 17, 2014 | 21.21 | 21.21 | 21.21 | 0 | -0.35(-1.64%) | |
Jan 16, 2014 | 21.61 | 21.65 | 21.42 | 21.56 | 628,926 | -0.02(-0.08%) |
Jan 15, 2014 | 21.69 | 21.76 | 21.45 | 21.58 | 764,702 | -0.12(-0.53%) |
Jan 14, 2014 | 21.89 | 21.98 | 21.65 | 21.69 | 757,366 | -0.18(-0.81%) |
Jan 13, 2014 | 22.06 | 22.21 | 21.83 | 21.87 | 478,006 | -0.19(-0.84%) |
Jan 10, 2014 | 22.06 | 22.35 | 21.97 | 22.06 | 460,013 | -0.05(-0.24%) |
Jan 09, 2014 | 22.33 | 22.47 | 21.91 | 22.11 | 719,970 | -0.22(-0.99%) |
Jan 08, 2014 | 22.63 | 22.70 | 22.28 | 22.33 | 455,448 | -0.22(-0.98%) |
Jan 07, 2014 | 22.63 | 22.73 | 22.44 | 22.55 | 438,427 | +0.03(+0.12%) |
Jan 06, 2014 | 22.45 | 22.83 | 22.42 | 22.52 | 543,366 | +0.08(+0.35%) |
Jan 03, 2014 | 22.44 | 22.53 | 22.38 | 22.44 | 388,797 | +0.08(+0.36%) |
Jan 02, 2014 | 22.54 | 22.62 | 22.29 | 22.37 | 466,986 | -0.19(-0.86%) |
Dec 31, 2013 | 22.56 | 22.56 | 22.56 | 0 | +0.04(+0.20%) | |
Dec 30, 2013 | 22.98 | 23.10 | 22.31 | 22.52 | 958,429 | -0.45(-1.96%) |
Dec 27, 2013 | 22.52 | 23.04 | 22.48 | 22.97 | 654,854 | +0.46(+2.04%) |
Dec 26, 2013 | 22.28 | 22.84 | 22.28 | 22.51 | 582,069 | +0.21(+0.95%) |
Dec 24, 2013 | 22.40 | 22.44 | 22.12 | 22.29 | 435,785 | +0.03(+0.12%) |
Dec 23, 2013 | 21.86 | 22.37 | 21.84 | 22.27 | 721,516 | +0.63(+2.90%) |
Dec 20, 2013 | 21.76 | 22.29 | 21.64 | 21.64 | 1,680,234 | -0.11(-0.53%) |
Dec 19, 2013 | 21.57 | 21.93 | 21.51 | 21.76 | 562,655 | +0.11(+0.49%) |
Dec 18, 2013 | 21.62 | 21.80 | 21.47 | 21.65 | 796,071 | +0.03(+0.12%) |
Dec 17, 2013 | 22.20 | 22.30 | 21.55 | 21.62 | 899,849 | -0.60(-2.71%) |
Dec 16, 2013 | 21.75 | 22.28 | 21.75 | 22.22 | 620,119 | +0.50(+2.28%) |
Dec 13, 2013 | 21.76 | 21.84 | 21.28 | 21.73 | 799,846 | +0.27(+1.24%) |
Dec 12, 2013 | 21.75 | 21.86 | 21.43 | 21.46 | 1,134,180 | -0.33(-1.50%) |
Dec 11, 2013 | 22.06 | 22.10 | 21.74 | 21.79 | 598,773 | -0.22(-1.00%) |
Dec 10, 2013 | 21.86 | 22.18 | 21.79 | 22.01 | 673,753 | +0.14(+0.65%) |
Dec 09, 2013 | 21.99 | 22.18 | 21.68 | 21.87 | 862,006 | -0.17(-0.76%) |
Dec 06, 2013 | 21.59 | 22.10 | 21.56 | 22.04 | 573,438 | +0.56(+2.59%) |
Dec 05, 2013 | 22.16 | 22.18 | 21.43 | 21.48 | 1,653,807 | -0.70(-3.15%) |
Dec 04, 2013 | 22.50 | 22.52 | 22.16 | 22.18 | 651,629 | -0.34(-1.49%) |
Dec 03, 2013 | 22.32 | 22.87 | 22.32 | 22.52 | 1,146,824 | +0.14(+0.63%) |
Dec 02, 2013 | 23.16 | 23.16 | 22.32 | 22.37 | 1,217,214 | -0.91(-3.91%) |
Nov 29, 2013 | 23.43 | 23.48 | 23.23 | 23.28 | 203,212 | -0.15(-0.64%) |
Nov 27, 2013 | 23.39 | 23.57 | 23.26 | 23.43 | 337,575 | +0.02(+0.08%) |
Nov 26, 2013 | 23.74 | 23.77 | 23.38 | 23.42 | 385,821 | -0.35(-1.49%) |
Nov 25, 2013 | 24.09 | 24.10 | 23.71 | 23.77 | 380,708 | -0.33(-1.36%) |
Nov 22, 2013 | 23.78 | 24.18 | 23.70 | 24.10 | 484,222 | +0.37(+1.56%) |
Nov 21, 2013 | 23.22 | 23.78 | 23.21 | 23.73 | 739,751 | +0.50(+2.17%) |
Nov 20, 2013 | 23.37 | 23.40 | 22.74 | 23.22 | 1,968,161 | -0.19(-0.79%) |
Nov 19, 2013 | 24.26 | 24.29 | 22.66 | 23.41 | 1,738,500 | -0.95(-3.92%) |
Nov 18, 2013 | 24.46 | 24.66 | 24.12 | 24.36 | 722,123 | -0.20(-0.83%) |
Nov 15, 2013 | 24.80 | 25.13 | 24.30 | 24.57 | 740,873 | -0.32(-1.28%) |
Nov 14, 2013 | 24.84 | 25.07 | 24.55 | 24.88 | 835,784 | +0.38(+1.55%) |
Nov 12, 2013 | 24.57 | 24.59 | 24.38 | 24.50 | 432,403 | -0.13(-0.54%) |
Nov 11, 2013 | 24.71 | 24.86 | 24.40 | 24.64 | 646,145 | -0.13(-0.54%) |
Nov 08, 2013 | 24.88 | 24.94 | 24.59 | 24.77 | 479,323 | -0.17(-0.67%) |
Nov 07, 2013 | 25.26 | 25.28 | 24.76 | 24.94 | 640,380 | -0.34(-1.36%) |
Nov 06, 2013 | 25.41 | 25.59 | 24.90 | 25.28 | 971,054 | -0.16(-0.63%) |
Nov 05, 2013 | 25.75 | 25.90 | 25.28 | 25.44 | 749,650 | -0.49(-1.90%) |
Nov 04, 2013 | 26.19 | 26.72 | 25.84 | 25.93 | 499,558 | -0.23(-0.86%) |
Nov 01, 2013 | 26.00 | 26.22 | 25.70 | 26.16 | 624,684 | +0.16(+0.60%) |
Oct 31, 2013 | 26.18 | 26.18 | 25.88 | 26.00 | 839,266 | -0.49(-1.87%) |
Oct 30, 2013 | 26.26 | 26.55 | 26.05 | 26.50 | 351,541 | +0.29(+1.09%) |
Oct 29, 2013 | 26.31 | 26.60 | 25.88 | 26.21 | 1,014,216 | -0.10(-0.36%) |
Oct 28, 2013 | 27.00 | 27.31 | 26.26 | 26.31 | 1,343,795 | -0.82(-3.04%) |
Oct 25, 2013 | 27.52 | 27.61 | 27.11 | 27.13 | 428,278 | -0.30(-1.11%) |
Oct 24, 2013 | 27.12 | 27.70 | 27.07 | 27.44 | 487,523 | +0.38(+1.41%) |
Oct 23, 2013 | 27.53 | 27.54 | 27.01 | 27.05 | 312,832 | -0.51(-1.86%) |
Oct 22, 2013 | 27.49 | 27.68 | 27.37 | 27.57 | 320,455 | +0.17(+0.63%) |
Oct 21, 2013 | 27.26 | 27.39 | 27.01 | 27.39 | 314,542 | +0.25(+0.93%) |
Oct 18, 2013 | 27.18 | 27.26 | 27.00 | 27.14 | 564,250 | -0.10(-0.38%) |
Oct 17, 2013 | 27.00 | 27.26 | 26.98 | 27.25 | 378,988 | +0.27(+1.00%) |
Oct 16, 2013 | 26.95 | 27.34 | 26.74 | 26.98 | 348,114 | +0.04(+0.16%) |
Oct 15, 2013 | 26.91 | 27.09 | 26.81 | 26.93 | 282,860 | -0.07(-0.26%) |
Oct 14, 2013 | 26.66 | 27.05 | 26.66 | 27.00 | 405,520 | +0.18(+0.68%) |
Oct 11, 2013 | 26.61 | 26.99 | 26.50 | 26.82 | 298,846 | +0.23(+0.88%) |
Oct 10, 2013 | 26.48 | 26.72 | 26.38 | 26.59 | 280,033 | +0.31(+1.19%) |
Oct 09, 2013 | 26.32 | 26.46 | 26.06 | 26.27 | 273,119 | -0.05(-0.20%) |
Oct 08, 2013 | 26.74 | 26.91 | 26.32 | 26.32 | 452,500 | -0.30(-1.14%) |
Oct 07, 2013 | 26.41 | 26.82 | 26.26 | 26.63 | 927,465 | +0.22(+0.82%) |
Oct 04, 2013 | 26.31 | 26.55 | 26.30 | 26.41 | 171,505 | +0.08(+0.30%) |
Oct 03, 2013 | 26.49 | 26.49 | 26.26 | 26.33 | 306,115 | -0.22(-0.82%) |
Oct 02, 2013 | 26.50 | 26.74 | 26.30 | 26.55 | 280,732 | -0.10(-0.36%) |
Oct 01, 2013 | 26.38 | 26.87 | 26.24 | 26.65 | 288,647 | +0.10(+0.36%) |
Sep 27, 2013 | 26.61 | 26.79 | 26.32 | 26.55 | 396,789 | -0.23(-0.88%) |
Sep 26, 2013 | 26.36 | 26.90 | 26.26 | 26.79 | 363,776 | +0.41(+1.55%) |
Sep 25, 2013 | 26.31 | 26.43 | 26.12 | 26.38 | 585,739 | +0.06(+0.23%) |
Sep 24, 2013 | 26.16 | 26.51 | 26.07 | 26.32 | 345,134 | +0.13(+0.50%) |
Sep 23, 2013 | 25.96 | 26.23 | 25.96 | 26.19 | 396,200 | +0.18(+0.70%) |
Sep 20, 2013 | 26.34 | 26.51 | 26.00 | 26.00 | 1,384,735 | -0.41(-1.55%) |
Sep 19, 2013 | 25.95 | 26.65 | 25.93 | 26.41 | 1,045,869 | +0.56(+2.15%) |
Sep 18, 2013 | 25.61 | 25.96 | 25.37 | 25.86 | 400,457 | +0.30(+1.19%) |
Sep 17, 2013 | 25.50 | 25.60 | 25.41 | 25.55 | 607,524 | +0.02(+0.07%) |
Sep 16, 2013 | 25.81 | 26.00 | 25.50 | 25.53 | 491,563 | -0.25(-0.98%) |
Sep 13, 2013 | 26.04 | 26.09 | 25.66 | 25.79 | 447,015 | -0.27(-1.03%) |
Sep 12, 2013 | 25.92 | 26.10 | 25.87 | 26.06 | 300,115 | +0.10(+0.40%) |
Sep 11, 2013 | 26.05 | 26.13 | 25.71 | 25.95 | 221,848 | -0.10(-0.37%) |
Sep 10, 2013 | 26.12 | 26.36 | 25.90 | 26.05 | 643,987 | +0.01(+0.03%) |
Sep 09, 2013 | 25.69 | 26.16 | 25.50 | 26.04 | 495,210 | +0.31(+1.22%) |
Sep 06, 2013 | 25.89 | 25.95 | 25.55 | 25.73 | 303,866 | -0.05(-0.20%) |
Sep 05, 2013 | 25.94 | 26.06 | 25.49 | 25.78 | 318,457 | -0.23(-0.90%) |
Sep 04, 2013 | 25.78 | 26.01 | 25.38 | 26.01 | 1,442,663 | +0.21(+0.81%) |
Sep 03, 2013 | 26.32 | 26.43 | 25.75 | 25.80 | 343,965 | -0.30(-1.13%) |
Aug 30, 2013 | 26.31 | 26.39 | 25.93 | 26.10 | 336,642 | -0.28(-1.05%) |
Aug 29, 2013 | 26.26 | 26.43 | 26.12 | 26.38 | 234,730 | +0.09(+0.33%) |
Aug 28, 2013 | 25.98 | 26.49 | 25.98 | 26.29 | 474,655 | +0.13(+0.50%) |
Aug 27, 2013 | 25.93 | 26.25 | 25.93 | 26.16 | 354,256 | +0.02(+0.07%) |
Aug 26, 2013 | 26.28 | 26.38 | 25.94 | 26.14 | 476,294 | -0.10(-0.40%) |
Aug 23, 2013 | 26.16 | 26.51 | 26.15 | 26.25 | 373,697 | +0.09(+0.33%) |
Aug 22, 2013 | 26.01 | 26.29 | 25.93 | 26.16 | 399,327 | +0.20(+0.77%) |
Aug 21, 2013 | 25.60 | 26.02 | 25.58 | 25.96 | 334,914 | +0.33(+1.29%) |
Aug 20, 2013 | 25.40 | 25.71 | 25.28 | 25.63 | 353,553 | +0.23(+0.92%) |
Aug 19, 2013 | 25.70 | 25.83 | 25.34 | 25.40 | 543,100 | -0.36(-1.42%) |
Aug 16, 2013 | 25.87 | 26.17 | 25.72 | 25.76 | 236,299 | -0.06(-0.24%) |
Aug 15, 2013 | 25.51 | 26.06 | 25.51 | 25.82 | 453,248 | +0.17(+0.68%) |
Aug 14, 2013 | 25.27 | 25.79 | 25.27 | 25.65 | 495,547 | +0.31(+1.23%) |
Aug 13, 2013 | 25.67 | 26.00 | 25.23 | 25.34 | 615,479 | -0.23(-0.92%) |
Aug 12, 2013 | 25.73 | 25.90 | 25.54 | 25.57 | 524,513 | -0.16(-0.64%) |
Aug 09, 2013 | 25.94 | 26.00 | 25.58 | 25.73 | 712,074 | -0.12(-0.47%) |
Aug 08, 2013 | 26.19 | 26.26 | 25.74 | 25.86 | 661,231 | -0.33(-1.26%) |
Aug 07, 2013 | 26.21 | 26.25 | 25.70 | 26.19 | 559,080 | -0.12(-0.46%) |
Aug 06, 2013 | 26.59 | 26.65 | 25.89 | 26.31 | 930,338 | +0.03(+0.11%) |
Aug 05, 2013 | 26.45 | 26.60 | 26.17 | 26.28 | 674,400 | -0.15(-0.58%) |
Aug 02, 2013 | 26.53 | 26.62 | 26.09 | 26.43 | 893,284 | -0.05(-0.19%) |
Aug 01, 2013 | 27.00 | 27.00 | 26.48 | 26.48 | 855,527 | -0.23(-0.86%) |
Jul 31, 2013 | 27.04 | 27.06 | 26.54 | 26.71 | 533,123 | -0.29(-1.07%) |
Jul 30, 2013 | 27.22 | 27.68 | 26.51 | 27.00 | 859,716 | -0.25(-0.91%) |
Jul 29, 2013 | 27.68 | 27.70 | 27.02 | 27.25 | 881,068 | -0.43(-1.54%) |
Jul 26, 2013 | 27.68 | 27.81 | 27.42 | 27.68 | 514,072 | +0.01(+0.03%) |
Jul 25, 2013 | 27.32 | 27.82 | 27.28 | 27.67 | 333,604 | +0.35(+1.28%) |
Jul 24, 2013 | 27.90 | 27.99 | 27.03 | 27.32 | 749,965 | -0.42(-1.51%) |
Jul 23, 2013 | 28.05 | 28.13 | 27.60 | 27.74 | 524,489 | -0.10(-0.37%) |
Jul 22, 2013 | 27.76 | 28.02 | 27.57 | 27.84 | 523,631 | +0.16(+0.59%) |
Jul 19, 2013 | 27.69 | 27.73 | 27.34 | 27.68 | 544,532 | +0.02(+0.06%) |
Jul 18, 2013 | 27.53 | 27.81 | 27.53 | 27.66 | 975,044 | +0.13(+0.46%) |
Jul 17, 2013 | 27.37 | 27.83 | 27.37 | 27.53 | 405,338 | +0.17(+0.62%) |
Jul 16, 2013 | 27.82 | 27.82 | 27.18 | 27.36 | 981,771 | -0.36(-1.29%) |
Jul 15, 2013 | 27.17 | 28.16 | 27.05 | 27.72 | 1,162,153 | +0.55(+2.04%) |
Jul 12, 2013 | 27.18 | 27.30 | 26.83 | 27.17 | 474,348 | -0.03(-0.13%) |
Jul 11, 2013 | 27.22 | 27.42 | 27.00 | 27.20 | 760,212 | +0.13(+0.47%) |
Jul 10, 2013 | 26.75 | 27.25 | 26.64 | 27.07 | 985,352 | +0.34(+1.28%) |
Jul 09, 2013 | 26.59 | 26.74 | 26.57 | 26.73 | 532,553 | +0.16(+0.61%) |
Jul 08, 2013 | 26.45 | 26.65 | 26.28 | 26.57 | 463,482 | +0.11(+0.42%) |
Jul 05, 2013 | 26.50 | 26.77 | 26.32 | 26.46 | 520,607 | +0.13(+0.49%) |
Jul 03, 2013 | 26.44 | 26.57 | 26.14 | 26.33 | 324,592 | -0.15(-0.58%) |
Jul 02, 2013 | 26.28 | 26.61 | 26.11 | 26.48 | 1,273,252 | +0.19(+0.71%) |
Jul 01, 2013 | 26.03 | 26.39 | 25.80 | 26.30 | 719,781 | +0.53(+2.05%) |
Jun 28, 2013 | 25.95 | 26.06 | 25.76 | 25.77 | 605,533 | -0.17(-0.66%) |
Jun 27, 2013 | 25.77 | 26.02 | 25.76 | 25.94 | 713,131 | +0.15(+0.60%) |
Jun 26, 2013 | 25.45 | 25.78 | 25.45 | 25.78 | 892,502 | +0.46(+1.82%) |
Jun 25, 2013 | 25.12 | 25.52 | 24.82 | 25.32 | 521,469 | +0.44(+1.75%) |
Jun 24, 2013 | 25.32 | 25.54 | 24.56 | 24.89 | 1,137,340 | -0.68(-2.67%) |
Jun 21, 2013 | 25.35 | 25.72 | 25.08 | 25.57 | 2,927,117 | +0.11(+0.44%) |
Jun 20, 2013 | 25.48 | 25.55 | 24.75 | 25.46 | 1,160,353 | -0.14(-0.53%) |
Jun 19, 2013 | 25.51 | 25.72 | 25.46 | 25.60 | 754,249 | +0.01(+0.03%) |
Jun 18, 2013 | 25.59 | 25.72 | 25.49 | 25.59 | 652,154 | -0.09(-0.37%) |
Jun 17, 2013 | 25.56 | 25.72 | 25.40 | 25.68 | 1,014,164 | +0.35(+1.38%) |
Jun 14, 2013 | 25.03 | 25.55 | 24.99 | 25.33 | 816,209 | +0.31(+1.23%) |
Jun 13, 2013 | 24.71 | 25.26 | 24.55 | 25.03 | 708,143 | +0.19(+0.76%) |
Jun 12, 2013 | 25.01 | 25.06 | 24.53 | 24.84 | 706,441 | -0.09(-0.34%) |
Jun 11, 2013 | 24.92 | 25.02 | 24.58 | 24.92 | 602,365 | -0.17(-0.68%) |
Jun 10, 2013 | 25.00 | 25.17 | 24.83 | 25.09 | 397,117 | +0.12(+0.48%) |
Jun 07, 2013 | 24.74 | 25.30 | 24.67 | 24.97 | 559,930 | +0.30(+1.21%) |
Jun 06, 2013 | 24.31 | 24.73 | 24.19 | 24.68 | 913,283 | +0.25(+1.01%) |
Jun 05, 2013 | 24.61 | 24.69 | 23.91 | 24.43 | 1,282,869 | -0.32(-1.31%) |
Jun 04, 2013 | 25.27 | 25.37 | 24.56 | 24.75 | 912,227 | -0.44(-1.76%) |
Jun 03, 2013 | 25.27 | 25.60 | 25.09 | 25.20 | 833,679 | -0.06(-0.24%) |
May 31, 2013 | 25.72 | 25.76 | 25.15 | 25.26 | 1,772,841 | -0.55(-2.15%) |
May 30, 2013 | 25.45 | 25.83 | 25.38 | 25.81 | 12,002,925 | -0.89(-3.32%) |
May 29, 2013 | 26.86 | 27.08 | 26.62 | 26.70 | 982,451 | -0.20(-0.73%) |
May 28, 2013 | 26.71 | 26.96 | 26.58 | 26.89 | 434,836 | +0.35(+1.32%) |
May 24, 2013 | 26.63 | 26.63 | 26.29 | 26.54 | 365,367 | -0.16(-0.61%) |
May 23, 2013 | 26.33 | 26.73 | 26.13 | 26.71 | 523,267 | +0.08(+0.29%) |
May 22, 2013 | 26.51 | 26.71 | 26.39 | 26.63 | 626,330 | +0.18(+0.68%) |
May 21, 2013 | 26.25 | 26.58 | 26.04 | 26.45 | 663,802 | +0.23(+0.88%) |
May 20, 2013 | 26.65 | 26.71 | 26.15 | 26.22 | 649,987 | -0.40(-1.51%) |
May 17, 2013 | 26.43 | 26.80 | 26.34 | 26.62 | 525,048 | +0.31(+1.17%) |
May 16, 2013 | 26.83 | 26.83 | 26.31 | 26.31 | 645,472 | -0.37(-1.38%) |
May 15, 2013 | 26.11 | 26.82 | 26.07 | 26.68 | 682,472 | +0.53(+2.02%) |
May 13, 2013 | 25.90 | 26.21 | 25.85 | 26.15 | 449,460 | +0.25(+0.96%) |
May 10, 2013 | 25.83 | 26.29 | 25.74 | 25.90 | 454,722 | +0.10(+0.40%) |
May 09, 2013 | 25.97 | 26.11 | 25.61 | 25.80 | 410,402 | -0.17(-0.66%) |
May 08, 2013 | 25.45 | 25.97 | 25.35 | 25.97 | 669,658 | +0.55(+2.18%) |
May 07, 2013 | 25.87 | 25.87 | 25.26 | 25.42 | 742,660 | -0.30(-1.19%) |
May 06, 2013 | 25.44 | 26.03 | 25.40 | 25.72 | 843,845 | +0.34(+1.35%) |
May 03, 2013 | 25.40 | 25.42 | 25.08 | 25.38 | 632,227 | +0.20(+0.80%) |
May 02, 2013 | 25.14 | 25.37 | 25.08 | 25.18 | 601,146 | +0.18(+0.70%) |
May 01, 2013 | 25.30 | 25.30 | 24.88 | 25.00 | 622,566 | -0.34(-1.36%) |
Apr 30, 2013 | 25.64 | 25.75 | 25.27 | 25.35 | 941,081 | +0.08(+0.30%) |
Apr 29, 2013 | 25.32 | 25.60 | 25.21 | 25.27 | 693,175 | -0.07(-0.26%) |
Apr 26, 2013 | 25.44 | 25.45 | 24.65 | 25.34 | 999,828 | -0.12(-0.46%) |
Apr 25, 2013 | 25.78 | 25.98 | 25.43 | 25.45 | 550,070 | -0.21(-0.82%) |
Apr 24, 2013 | 25.70 | 26.07 | 25.61 | 25.66 | 600,291 | -0.03(-0.10%) |
Apr 23, 2013 | 25.70 | 25.99 | 25.50 | 25.69 | 502,573 | +0.01(+0.03%) |
Apr 22, 2013 | 25.74 | 25.78 | 25.58 | 25.68 | 283,194 | +0.04(+0.16%) |
Apr 19, 2013 | 25.60 | 25.84 | 25.50 | 25.64 | 388,438 | +0.09(+0.36%) |
Apr 18, 2013 | 25.40 | 25.71 | 25.35 | 25.55 | 385,119 | +0.18(+0.73%) |
Apr 17, 2013 | 25.40 | 25.48 | 25.08 | 25.36 | 459,983 | -0.08(-0.33%) |
Apr 16, 2013 | 24.84 | 25.51 | 24.84 | 25.45 | 524,661 | +0.71(+2.88%) |
Apr 15, 2013 | 25.23 | 25.23 | 24.58 | 24.73 | 610,614 | -0.53(-2.09%) |
Apr 12, 2013 | 25.11 | 25.55 | 24.99 | 25.26 | 940,854 | +0.13(+0.53%) |
Apr 11, 2013 | 25.45 | 25.52 | 25.09 | 25.13 | 603,023 | -0.34(-1.32%) |
Apr 10, 2013 | 25.39 | 25.68 | 25.36 | 25.46 | 610,981 | +0.10(+0.40%) |
Apr 09, 2013 | 25.11 | 25.53 | 25.04 | 25.36 | 928,840 | +0.28(+1.10%) |
Apr 08, 2013 | 24.51 | 25.15 | 24.46 | 25.09 | 1,189,861 | +0.66(+2.71%) |
Apr 05, 2013 | 24.31 | 24.56 | 23.89 | 24.42 | 662,845 | +0.01(+0.03%) |
Apr 04, 2013 | 24.05 | 24.53 | 24.01 | 24.41 | 723,661 | +0.23(+0.94%) |
Apr 03, 2013 | 24.60 | 24.61 | 24.11 | 24.19 | 757,127 | -0.42(-1.70%) |
Apr 02, 2013 | 24.46 | 24.81 | 24.46 | 24.61 | 928,520 | +0.05(+0.20%) |