Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 31.70 | 31.82 | 31.42 | 31.58 | 48,096 | +0.02(+0.08%) |
Feb 27, 2014 | 31.57 | 31.61 | 31.38 | 31.55 | 53,627 | -0.02(-0.08%) |
Feb 26, 2014 | 31.20 | 31.67 | 31.20 | 31.58 | 48,974 | +0.40(+1.28%) |
Feb 25, 2014 | 31.27 | 31.27 | 30.94 | 31.18 | 27,666 | -0.11(-0.36%) |
Feb 24, 2014 | 31.11 | 31.37 | 30.57 | 31.29 | 33,105 | +0.72(+2.37%) |
Feb 21, 2014 | 30.85 | 30.85 | 30.55 | 30.57 | 51,932 | -0.27(-0.88%) |
Feb 20, 2014 | 30.56 | 30.84 | 30.51 | 30.84 | 31,270 | +0.36(+1.17%) |
Feb 19, 2014 | 30.60 | 30.72 | 30.47 | 30.48 | 25,082 | -0.08(-0.25%) |
Feb 18, 2014 | 30.35 | 30.60 | 30.25 | 30.56 | 71,937 | +0.26(+0.86%) |
Feb 14, 2014 | 30.16 | 30.30 | 30.30 | 30.30 | 78,541 | +0.06(+0.20%) |
Feb 13, 2014 | 29.70 | 30.30 | 29.70 | 30.24 | 75,486 | +0.33(+1.11%) |
Feb 12, 2014 | 29.77 | 29.91 | 29.62 | 29.91 | 38,540 | +0.52(+1.77%) |
Feb 11, 2014 | 29.11 | 29.43 | 29.08 | 29.38 | 52,582 | +0.36(+1.24%) |
Feb 10, 2014 | 28.76 | 29.04 | 28.76 | 29.02 | 16,050 | +0.14(+0.49%) |
Feb 07, 2014 | 28.49 | 28.89 | 28.49 | 28.88 | 46,928 | +0.51(+1.79%) |
Feb 06, 2014 | 28.15 | 28.45 | 28.15 | 28.38 | 32,668 | +0.37(+1.32%) |
Feb 05, 2014 | 28.01 | 28.16 | 27.66 | 28.01 | 38,897 | -0.13(-0.45%) |
Feb 04, 2014 | 27.99 | 28.19 | 27.99 | 28.13 | 24,573 | +0.28(+1.00%) |
Feb 03, 2014 | 28.74 | 28.81 | 27.80 | 27.85 | 62,712 | -0.90(-3.15%) |
Jan 31, 2014 | 28.60 | 28.98 | 28.51 | 28.76 | 35,837 | -0.24(-0.82%) |
Jan 30, 2014 | 28.81 | 29.08 | 28.65 | 29.00 | 38,115 | +0.42(+1.48%) |
Jan 29, 2014 | 28.44 | 28.89 | 28.44 | 28.57 | 20,940 | -0.04(-0.15%) |
Jan 28, 2014 | 28.49 | 28.64 | 28.24 | 28.62 | 38,094 | +0.09(+0.32%) |
Jan 27, 2014 | 28.67 | 28.88 | 28.26 | 28.53 | 49,390 | -0.16(-0.56%) |
Jan 24, 2014 | 29.23 | 29.23 | 28.60 | 28.69 | 36,274 | -0.66(-2.26%) |
Jan 23, 2014 | 29.69 | 29.69 | 29.26 | 29.35 | 44,477 | -0.42(-1.42%) |
Jan 22, 2014 | 29.58 | 29.82 | 29.53 | 29.77 | 23,078 | +0.14(+0.46%) |
Jan 21, 2014 | 29.57 | 29.64 | 29.45 | 29.64 | 31,142 | +0.24(+0.82%) |
Jan 17, 2014 | 29.37 | 29.39 | 29.39 | 29.39 | 122,035 | -0.03(-0.10%) |
Jan 16, 2014 | 29.44 | 29.48 | 29.32 | 29.42 | 69,908 | -0.05(-0.16%) |
Jan 15, 2014 | 29.15 | 29.57 | 29.15 | 29.47 | 60,251 | +0.32(+1.09%) |
Jan 14, 2014 | 28.56 | 29.17 | 28.56 | 29.15 | 54,292 | +0.78(+2.74%) |
Jan 13, 2014 | 28.72 | 28.82 | 28.31 | 28.38 | 48,816 | -0.35(-1.20%) |
Jan 10, 2014 | 28.63 | 28.74 | 28.59 | 28.72 | 55,171 | +0.13(+0.45%) |
Jan 09, 2014 | 28.89 | 28.94 | 28.47 | 28.59 | 40,767 | -0.25(-0.85%) |
Jan 08, 2014 | 28.77 | 28.93 | 28.72 | 28.84 | 34,972 | +0.16(+0.56%) |
Jan 07, 2014 | 28.59 | 28.81 | 28.59 | 28.68 | 39,397 | +0.19(+0.68%) |
Jan 06, 2014 | 28.68 | 28.73 | 28.42 | 28.48 | 29,370 | -0.17(-0.60%) |
Jan 03, 2014 | 28.67 | 28.71 | 28.52 | 28.65 | 19,652 | +0.06(+0.20%) |
Jan 02, 2014 | 28.79 | 28.79 | 28.47 | 28.60 | 14,652 | -0.35(-1.20%) |
Dec 31, 2013 | 28.83 | 28.94 | 28.94 | 28.94 | 29,980 | +0.17(+0.58%) |
Dec 30, 2013 | 28.60 | 28.79 | 28.60 | 28.78 | 5,054 | +0.19(+0.68%) |
Dec 27, 2013 | 28.65 | 28.70 | 28.58 | 28.58 | 15,562 | -0.00(-0.02%) |
Dec 26, 2013 | 28.68 | 28.68 | 28.56 | 28.59 | 11,204 | -0.01(-0.03%) |
Dec 24, 2013 | 28.61 | 28.66 | 28.58 | 28.60 | 8,637 | +0.09(+0.32%) |
Dec 23, 2013 | 28.36 | 28.51 | 28.36 | 28.51 | 36,412 | +0.37(+1.33%) |
Dec 20, 2013 | 28.07 | 28.26 | 28.07 | 28.13 | 159,428 | +0.15(+0.55%) |
Dec 19, 2013 | 28.15 | 28.15 | 27.88 | 27.98 | 213,830 | -0.26(-0.94%) |
Dec 18, 2013 | 28.23 | 28.26 | 27.65 | 28.25 | 29,123 | +0.04(+0.13%) |
Dec 17, 2013 | 27.87 | 28.30 | 27.87 | 28.21 | 24,187 | +0.40(+1.45%) |
Dec 16, 2013 | 27.58 | 27.89 | 27.58 | 27.81 | 24,438 | +0.62(+2.28%) |
Dec 13, 2013 | 27.27 | 27.28 | 27.04 | 27.19 | 37,551 | -0.04(-0.16%) |
Dec 12, 2013 | 27.56 | 27.56 | 27.21 | 27.23 | 17,408 | -0.20(-0.74%) |
Dec 11, 2013 | 27.90 | 27.91 | 27.40 | 27.43 | 33,531 | -0.40(-1.44%) |
Dec 10, 2013 | 27.81 | 28.13 | 27.81 | 27.83 | 19,963 | +0.09(+0.34%) |
Dec 09, 2013 | 27.81 | 27.91 | 27.74 | 27.74 | 32,723 | -0.04(-0.15%) |
Dec 06, 2013 | 27.97 | 27.98 | 27.78 | 27.78 | 33,235 | +0.10(+0.36%) |
Dec 05, 2013 | 27.60 | 27.78 | 27.60 | 27.68 | 18,647 | +0.18(+0.64%) |
Dec 04, 2013 | 27.32 | 27.63 | 27.27 | 27.51 | 16,200 | +0.06(+0.22%) |
Dec 03, 2013 | 27.43 | 27.65 | 27.35 | 27.45 | 39,643 | +0.10(+0.36%) |
Dec 02, 2013 | 27.44 | 27.57 | 27.35 | 27.35 | 11,446 | -0.18(-0.65%) |
Nov 29, 2013 | 27.66 | 27.78 | 27.53 | 27.53 | 8,553 | -0.03(-0.10%) |
Nov 27, 2013 | 27.25 | 27.56 | 27.19 | 27.56 | 17,772 | +0.24(+0.87%) |
Nov 26, 2013 | 27.15 | 27.36 | 27.09 | 27.32 | 13,047 | +0.20(+0.75%) |
Nov 25, 2013 | 27.17 | 27.17 | 26.96 | 27.12 | 13,077 | +0.01(+0.03%) |
Nov 22, 2013 | 27.11 | 27.13 | 26.96 | 27.11 | 236,517 | +0.03(+0.10%) |
Nov 21, 2013 | 26.67 | 27.12 | 26.67 | 27.08 | 33,962 | +0.59(+2.21%) |
Nov 20, 2013 | 26.64 | 26.70 | 26.39 | 26.49 | 39,677 | +0.00(+0.02%) |
Nov 19, 2013 | 27.15 | 27.15 | 26.45 | 26.49 | 155,648 | -0.61(-2.23%) |
Nov 18, 2013 | 27.39 | 27.48 | 27.08 | 27.09 | 29,870 | -0.21(-0.78%) |
Nov 15, 2013 | 27.32 | 27.39 | 27.11 | 27.30 | 17,605 | +0.02(+0.09%) |
Nov 14, 2013 | 27.54 | 27.58 | 27.20 | 27.28 | 46,608 | +0.05(+0.19%) |
Nov 12, 2013 | 27.07 | 27.23 | 27.01 | 27.23 | 46,806 | +0.23(+0.86%) |
Nov 11, 2013 | 26.95 | 27.06 | 26.80 | 27.00 | 82,305 | -0.06(-0.21%) |
Nov 08, 2013 | 26.78 | 27.06 | 26.63 | 27.05 | 141,330 | +0.35(+1.33%) |
Nov 07, 2013 | 27.35 | 27.35 | 26.69 | 26.70 | 84,071 | -0.63(-2.30%) |
Nov 06, 2013 | 27.53 | 27.53 | 27.18 | 27.33 | 46,527 | +0.00(+0.02%) |
Nov 05, 2013 | 27.29 | 27.46 | 27.10 | 27.32 | 68,950 | -0.07(-0.24%) |
Nov 04, 2013 | 27.46 | 27.58 | 27.26 | 27.39 | 1,063,982 | +0.11(+0.42%) |
Nov 01, 2013 | 27.39 | 27.57 | 27.19 | 27.28 | 105,853 | -0.03(-0.10%) |
Oct 31, 2013 | 26.83 | 27.42 | 26.83 | 27.30 | 69,809 | +0.52(+1.96%) |
Oct 30, 2013 | 27.20 | 27.20 | 26.67 | 26.78 | 195,960 | -0.36(-1.32%) |
Oct 29, 2013 | 26.93 | 27.17 | 26.93 | 27.14 | 86,886 | +0.30(+1.13%) |
Oct 28, 2013 | 26.80 | 26.85 | 26.68 | 26.84 | 145,133 | +0.09(+0.32%) |
Oct 25, 2013 | 26.84 | 27.02 | 26.71 | 26.75 | 48,596 | +0.08(+0.28%) |
Oct 24, 2013 | 26.67 | 26.86 | 26.61 | 26.68 | 1,157,949 | -0.14(-0.53%) |
Oct 23, 2013 | 27.41 | 27.41 | 26.70 | 26.82 | 2,054,209 | -1.15(-4.11%) |
Oct 22, 2013 | 28.08 | 28.08 | 27.67 | 27.97 | 176,652 | -0.09(-0.32%) |
Oct 21, 2013 | 27.98 | 28.17 | 27.77 | 28.06 | 41,707 | +0.11(+0.41%) |
Oct 18, 2013 | 27.76 | 27.94 | 27.58 | 27.94 | 600,210 | +0.19(+0.68%) |
Oct 17, 2013 | 27.62 | 27.77 | 27.40 | 27.75 | 49,260 | +0.00(+0.00%) |
Oct 16, 2013 | 27.68 | 27.79 | 27.60 | 27.75 | 914,843 | +0.27(+0.98%) |
Oct 15, 2013 | 27.77 | 27.85 | 27.41 | 27.48 | 117,978 | -0.31(-1.12%) |
Oct 14, 2013 | 27.31 | 27.82 | 27.27 | 27.80 | 261,250 | +0.39(+1.41%) |
Oct 11, 2013 | 27.25 | 27.50 | 27.17 | 27.41 | 124,539 | +0.19(+0.70%) |
Oct 10, 2013 | 26.88 | 27.29 | 26.88 | 27.22 | 77,000 | +0.63(+2.38%) |
Oct 09, 2013 | 26.49 | 26.70 | 26.27 | 26.59 | 594,055 | -0.12(-0.44%) |
Oct 08, 2013 | 27.34 | 27.38 | 26.54 | 26.70 | 628,493 | -0.56(-2.06%) |
Oct 07, 2013 | 27.29 | 27.44 | 27.26 | 27.27 | 6,027 | -0.21(-0.77%) |
Oct 04, 2013 | 27.49 | 27.58 | 27.48 | 27.48 | 171,333 | +0.26(+0.96%) |
Oct 03, 2013 | 27.34 | 27.34 | 26.83 | 27.22 | 1,157,908 | -0.11(-0.42%) |
Oct 02, 2013 | 27.28 | 27.43 | 27.16 | 27.33 | 15,397 | -0.09(-0.31%) |
Oct 01, 2013 | 27.34 | 27.51 | 27.21 | 27.42 | 72,709 | +0.41(+1.52%) |
Sep 27, 2013 | 27.01 | 27.06 | 26.94 | 27.01 | 63,354 | -0.11(-0.42%) |
Sep 26, 2013 | 27.22 | 27.36 | 27.05 | 27.12 | 125,313 | -0.04(-0.16%) |
Sep 25, 2013 | 26.99 | 27.35 | 26.99 | 27.16 | 9,940 | -0.06(-0.21%) |
Sep 24, 2013 | 26.97 | 27.38 | 26.97 | 27.22 | 14,056 | +0.02(+0.07%) |
Sep 23, 2013 | 27.41 | 27.41 | 27.10 | 27.20 | 17,609 | -0.08(-0.29%) |
Sep 20, 2013 | 27.48 | 27.58 | 27.25 | 27.28 | 20,834 | -0.13(-0.49%) |
Sep 19, 2013 | 27.58 | 27.58 | 27.33 | 27.42 | 597,941 | -0.12(-0.43%) |
Sep 18, 2013 | 27.43 | 27.54 | 27.23 | 27.53 | 16,156 | +0.19(+0.71%) |
Sep 17, 2013 | 27.21 | 27.35 | 27.13 | 27.34 | 7,456 | +0.25(+0.91%) |
Sep 16, 2013 | 27.22 | 27.26 | 27.09 | 27.09 | 18,096 | +0.08(+0.28%) |
Sep 13, 2013 | 27.00 | 27.03 | 26.76 | 27.02 | 71,001 | +0.08(+0.30%) |
Sep 12, 2013 | 26.96 | 27.20 | 26.94 | 26.94 | 30,532 | -0.21(-0.78%) |
Sep 11, 2013 | 27.16 | 27.31 | 26.98 | 27.15 | 1,101,034 | -0.12(-0.45%) |
Sep 10, 2013 | 26.99 | 27.28 | 26.99 | 27.27 | 14,297 | +0.46(+1.71%) |
Sep 09, 2013 | 26.67 | 26.91 | 26.67 | 26.82 | 83,113 | +0.30(+1.14%) |
Sep 06, 2013 | 26.81 | 26.81 | 26.21 | 26.51 | 64,857 | -0.07(-0.25%) |
Sep 05, 2013 | 26.44 | 26.65 | 26.44 | 26.58 | 33,552 | +0.17(+0.64%) |
Sep 04, 2013 | 26.02 | 26.44 | 26.02 | 26.41 | 19,335 | +0.65(+2.53%) |
Sep 03, 2013 | 26.06 | 26.20 | 25.67 | 25.76 | 38,901 | +0.17(+0.66%) |
Aug 30, 2013 | 25.99 | 25.99 | 25.58 | 25.59 | 62,060 | -0.51(-1.94%) |
Aug 29, 2013 | 25.80 | 26.20 | 25.80 | 26.09 | 11,470 | +0.31(+1.19%) |
Aug 28, 2013 | 25.50 | 25.92 | 25.50 | 25.79 | 1,237,713 | +0.46(+1.83%) |
Aug 27, 2013 | 25.78 | 25.78 | 25.30 | 25.32 | 229,947 | -0.77(-2.97%) |
Aug 26, 2013 | 26.03 | 26.26 | 26.01 | 26.10 | 463,464 | +0.08(+0.31%) |
Aug 23, 2013 | 26.06 | 26.06 | 25.85 | 26.02 | 129,796 | +0.03(+0.11%) |
Aug 22, 2013 | 25.91 | 26.10 | 25.91 | 25.99 | 128,271 | +0.21(+0.81%) |
Aug 21, 2013 | 25.81 | 25.99 | 25.63 | 25.78 | 177,177 | -0.13(-0.49%) |
Aug 20, 2013 | 25.69 | 26.00 | 25.69 | 25.91 | 45,609 | +0.31(+1.20%) |
Aug 19, 2013 | 25.82 | 26.00 | 25.60 | 25.60 | 46,255 | -0.28(-1.07%) |
Aug 16, 2013 | 25.68 | 26.01 | 25.68 | 25.88 | 43,476 | +0.17(+0.67%) |
Aug 15, 2013 | 26.00 | 26.00 | 25.68 | 25.71 | 681,620 | -0.53(-2.02%) |
Aug 14, 2013 | 26.32 | 26.48 | 26.13 | 26.23 | 21,048 | -0.34(-1.26%) |
Aug 13, 2013 | 26.40 | 26.59 | 26.17 | 26.57 | 239,278 | +0.22(+0.84%) |
Aug 12, 2013 | 25.77 | 26.38 | 25.53 | 26.35 | 20,155 | +0.28(+1.07%) |
Aug 09, 2013 | 26.12 | 26.21 | 26.01 | 26.07 | 23,187 | -0.16(-0.59%) |
Aug 08, 2013 | 26.38 | 26.38 | 26.10 | 26.23 | 56,757 | +0.02(+0.07%) |
Aug 07, 2013 | 26.44 | 26.44 | 26.06 | 26.21 | 1,064,599 | -0.37(-1.40%) |
Aug 06, 2013 | 26.77 | 26.77 | 26.51 | 26.58 | 27,813 | -0.30(-1.13%) |
Aug 05, 2013 | 26.74 | 26.89 | 26.74 | 26.88 | 3,439 | +0.12(+0.46%) |
Aug 02, 2013 | 26.91 | 26.91 | 26.72 | 26.76 | 13,291 | -0.29(-1.07%) |
Aug 01, 2013 | 26.94 | 27.05 | 26.91 | 27.05 | 2,318 | +0.22(+0.83%) |
Jul 31, 2013 | 26.79 | 26.93 | 26.75 | 26.82 | 10,290 | +0.23(+0.85%) |
Jul 30, 2013 | 26.32 | 26.62 | 26.32 | 26.60 | 24,257 | +0.30(+1.13%) |
Jul 29, 2013 | 26.34 | 26.47 | 26.21 | 26.30 | 146,130 | -0.05(-0.18%) |
Jul 26, 2013 | 26.35 | 26.39 | 26.24 | 26.35 | 17,912 | -0.32(-1.20%) |
Jul 25, 2013 | 26.38 | 26.69 | 26.38 | 26.67 | 16,684 | +0.32(+1.22%) |
Jul 24, 2013 | 27.03 | 27.03 | 26.31 | 26.35 | 1,079,538 | -0.40(-1.48%) |
Jul 23, 2013 | 27.00 | 27.16 | 26.74 | 26.74 | 372,534 | -0.05(-0.18%) |
Jul 22, 2013 | 26.82 | 26.87 | 26.69 | 26.79 | 19,831 | +0.02(+0.09%) |
Jul 19, 2013 | 26.61 | 26.77 | 26.57 | 26.77 | 397,700 | -0.00(-0.02%) |
Jul 18, 2013 | 26.98 | 26.98 | 26.74 | 26.77 | 140,810 | -0.16(-0.60%) |
Jul 17, 2013 | 26.89 | 26.98 | 26.77 | 26.93 | 30,153 | +0.15(+0.54%) |
Jul 16, 2013 | 26.87 | 26.96 | 26.65 | 26.79 | 44,505 | +0.05(+0.20%) |
Jul 15, 2013 | 26.65 | 26.77 | 26.56 | 26.74 | 31,928 | +0.21(+0.80%) |
Jul 12, 2013 | 26.49 | 26.60 | 26.43 | 26.52 | 38,635 | +0.17(+0.65%) |
Jul 11, 2013 | 26.09 | 26.37 | 26.09 | 26.35 | 26,176 | +0.59(+2.29%) |
Jul 10, 2013 | 25.78 | 25.78 | 25.60 | 25.76 | 7,310 | +0.18(+0.70%) |
Jul 09, 2013 | 25.49 | 25.73 | 25.46 | 25.58 | 39,187 | +0.26(+1.01%) |
Jul 08, 2013 | 26.03 | 26.03 | 25.28 | 25.33 | 79,896 | -0.57(-2.21%) |
Jul 05, 2013 | 25.73 | 25.91 | 25.60 | 25.90 | 256,277 | +0.42(+1.67%) |
Jul 03, 2013 | 25.31 | 25.62 | 25.19 | 25.47 | 30,271 | +0.12(+0.47%) |
Jul 02, 2013 | 25.53 | 25.63 | 25.15 | 25.36 | 949,986 | +0.02(+0.07%) |
Jul 01, 2013 | 25.34 | 25.56 | 25.32 | 25.34 | 474,947 | +0.16(+0.64%) |
Jun 28, 2013 | 24.98 | 25.30 | 24.91 | 25.18 | 17,342 | +0.27(+1.08%) |
Jun 26, 2013 | 24.98 | 25.06 | 24.75 | 24.91 | 355,173 | +0.17(+0.67%) |
Jun 25, 2013 | 24.53 | 24.74 | 24.36 | 24.74 | 35,956 | +0.44(+1.83%) |
Jun 24, 2013 | 24.57 | 24.57 | 24.11 | 24.30 | 62,922 | -0.47(-1.91%) |
Jun 21, 2013 | 24.81 | 24.91 | 24.48 | 24.77 | 159,799 | +0.10(+0.40%) |
Jun 20, 2013 | 25.03 | 25.06 | 24.59 | 24.67 | 247,289 | -0.73(-2.88%) |
Jun 19, 2013 | 25.74 | 25.76 | 25.37 | 25.40 | 297,328 | -0.28(-1.08%) |
Jun 18, 2013 | 25.29 | 25.73 | 25.29 | 25.68 | 73,121 | +0.44(+1.74%) |
Jun 17, 2013 | 25.20 | 25.38 | 25.09 | 25.24 | 87,741 | +0.33(+1.32%) |
Jun 14, 2013 | 24.96 | 25.11 | 24.83 | 24.91 | 17,814 | -0.08(-0.30%) |
Jun 13, 2013 | 24.43 | 25.02 | 24.30 | 24.99 | 24,590 | +0.55(+2.24%) |
Jun 12, 2013 | 25.09 | 25.09 | 24.40 | 24.44 | 69,456 | -0.46(-1.84%) |
Jun 11, 2013 | 25.22 | 25.35 | 24.90 | 24.90 | 80,421 | -0.70(-2.73%) |
Jun 10, 2013 | 25.45 | 25.62 | 25.40 | 25.60 | 44,827 | +0.23(+0.89%) |
Jun 07, 2013 | 25.38 | 25.38 | 25.17 | 25.37 | 7,938 | +0.15(+0.58%) |
Jun 06, 2013 | 25.20 | 25.43 | 24.90 | 25.22 | 46,575 | +0.03(+0.11%) |
Jun 05, 2013 | 25.36 | 25.54 | 25.12 | 25.20 | 48,426 | -0.38(-1.47%) |
Jun 04, 2013 | 25.93 | 25.95 | 25.44 | 25.57 | 344,541 | +0.02(+0.06%) |
Jun 03, 2013 | 25.60 | 25.75 | 25.21 | 25.56 | 404,351 | -0.02(-0.06%) |
May 31, 2013 | 25.75 | 25.96 | 25.57 | 25.57 | 63,668 | -0.14(-0.53%) |
May 30, 2013 | 25.20 | 25.74 | 25.20 | 25.71 | 57,485 | +0.62(+2.48%) |
May 29, 2013 | 24.88 | 25.21 | 24.83 | 25.09 | 82,833 | +0.08(+0.30%) |
May 28, 2013 | 25.21 | 25.30 | 24.93 | 25.01 | 56,200 | +0.18(+0.72%) |
May 24, 2013 | 24.89 | 24.90 | 24.65 | 24.83 | 65,958 | -0.07(-0.28%) |
May 23, 2013 | 24.58 | 24.95 | 24.45 | 24.90 | 131,639 | -0.06(-0.25%) |
May 22, 2013 | 25.64 | 25.72 | 24.83 | 24.96 | 224,760 | -0.56(-2.20%) |
May 21, 2013 | 25.63 | 25.64 | 25.46 | 25.53 | 131,998 | +0.04(+0.17%) |
May 20, 2013 | 25.36 | 25.62 | 25.35 | 25.48 | 157,643 | +0.18(+0.73%) |
May 17, 2013 | 25.13 | 25.33 | 25.08 | 25.30 | 79,936 | +0.33(+1.32%) |
May 16, 2013 | 25.01 | 25.26 | 24.96 | 24.97 | 93,561 | -0.17(-0.66%) |
May 15, 2013 | 24.95 | 25.21 | 24.92 | 25.13 | 118,990 | +0.40(+1.62%) |
May 13, 2013 | 24.83 | 24.90 | 24.71 | 24.73 | 25,161 | -0.16(-0.64%) |
May 10, 2013 | 24.67 | 24.91 | 24.64 | 24.89 | 91,512 | +0.38(+1.54%) |
May 09, 2013 | 24.34 | 24.63 | 24.34 | 24.52 | 142,968 | +0.11(+0.46%) |
May 08, 2013 | 24.00 | 24.41 | 24.00 | 24.40 | 262,501 | +0.34(+1.43%) |
May 07, 2013 | 24.35 | 24.35 | 23.91 | 24.06 | 211,779 | -0.14(-0.58%) |
May 06, 2013 | 23.98 | 24.35 | 23.98 | 24.20 | 892,879 | +0.32(+1.32%) |
May 03, 2013 | 23.69 | 24.02 | 23.38 | 23.89 | 436,822 | +0.51(+2.18%) |
May 02, 2013 | 23.18 | 23.41 | 23.02 | 23.38 | 286,063 | +0.36(+1.56%) |
May 01, 2013 | 23.30 | 23.38 | 22.97 | 23.02 | 383,300 | -0.31(-1.32%) |
Apr 30, 2013 | 23.03 | 23.33 | 22.98 | 23.32 | 170,882 | +0.32(+1.38%) |
Apr 29, 2013 | 22.77 | 23.09 | 22.77 | 23.01 | 79,323 | +0.29(+1.29%) |
Apr 26, 2013 | 22.82 | 22.97 | 22.68 | 22.72 | 65,854 | -0.25(-1.09%) |
Apr 25, 2013 | 22.84 | 23.10 | 22.84 | 22.97 | 92,085 | +0.30(+1.31%) |
Apr 24, 2013 | 22.56 | 22.72 | 22.38 | 22.67 | 556,465 | +0.22(+0.98%) |
Apr 23, 2013 | 22.15 | 22.49 | 22.12 | 22.45 | 1,052,546 | +0.50(+2.26%) |
Apr 22, 2013 | 21.74 | 22.05 | 21.36 | 21.95 | 386,291 | +0.31(+1.42%) |
Apr 19, 2013 | 21.60 | 21.75 | 21.26 | 21.65 | 1,268,589 | -0.09(-0.43%) |
Apr 18, 2013 | 22.33 | 22.41 | 21.64 | 21.74 | 220,649 | -0.43(-1.94%) |
Apr 17, 2013 | 22.75 | 22.75 | 22.07 | 22.17 | 151,971 | -0.99(-4.26%) |
Apr 16, 2013 | 22.82 | 23.15 | 22.72 | 23.15 | 181,243 | +0.50(+2.18%) |
Apr 15, 2013 | 23.05 | 23.11 | 22.61 | 22.66 | 390,894 | -0.57(-2.44%) |
Apr 12, 2013 | 23.25 | 23.30 | 22.95 | 23.22 | 239,573 | -0.13(-0.55%) |
Apr 11, 2013 | 23.27 | 23.55 | 23.27 | 23.35 | 165,020 | -0.14(-0.60%) |
Apr 10, 2013 | 23.15 | 23.49 | 23.15 | 23.49 | 238,305 | +0.47(+2.05%) |
Apr 09, 2013 | 22.51 | 23.15 | 22.45 | 23.02 | 202,519 | +0.45(+1.98%) |
Apr 08, 2013 | 22.27 | 22.57 | 22.09 | 22.57 | 24,898 | +0.26(+1.16%) |
Apr 05, 2013 | 22.07 | 22.31 | 21.90 | 22.31 | 342,861 | -0.12(-0.53%) |
Apr 04, 2013 | 22.13 | 22.44 | 22.10 | 22.43 | 34,565 | +0.29(+1.30%) |
Apr 03, 2013 | 22.62 | 22.62 | 22.07 | 22.15 | 158,795 | -0.43(-1.92%) |
Apr 02, 2013 | 22.98 | 23.01 | 22.53 | 22.58 | 162,525 | -0.37(-1.60%) |
Apr 01, 2013 | 23.54 | 23.60 | 22.89 | 22.95 | 31,187 | -0.60(-2.54%) |
Mar 28, 2013 | 23.41 | 23.57 | 23.36 | 23.55 | 42,890 | +0.13(+0.54%) |
Mar 27, 2013 | 23.22 | 23.44 | 23.03 | 23.42 | 530,326 | +0.05(+0.20%) |
Mar 26, 2013 | 23.29 | 23.38 | 23.22 | 23.37 | 20,671 | +0.24(+1.02%) |
Mar 25, 2013 | 23.24 | 23.25 | 22.94 | 23.14 | 25,458 | -0.03(-0.14%) |
Mar 22, 2013 | 23.15 | 23.25 | 23.13 | 23.17 | 18,187 | +0.09(+0.39%) |
Mar 21, 2013 | 23.29 | 23.32 | 23.08 | 23.08 | 22,745 | -0.41(-1.77%) |
Mar 20, 2013 | 23.31 | 23.52 | 23.29 | 23.49 | 75,679 | +0.36(+1.57%) |
Mar 19, 2013 | 23.23 | 23.26 | 22.85 | 23.13 | 30,922 | +0.07(+0.29%) |
Mar 18, 2013 | 23.05 | 23.29 | 22.95 | 23.06 | 50,104 | -0.27(-1.14%) |
Mar 15, 2013 | 23.58 | 23.58 | 23.28 | 23.33 | 28,444 | -0.34(-1.42%) |
Mar 14, 2013 | 23.68 | 23.75 | 23.64 | 23.66 | 50,917 | +0.19(+0.80%) |
Mar 13, 2013 | 23.39 | 23.53 | 23.26 | 23.48 | 42,366 | +0.15(+0.63%) |
Mar 12, 2013 | 23.19 | 23.34 | 23.18 | 23.33 | 230,948 | +0.10(+0.45%) |
Mar 11, 2013 | 23.04 | 23.27 | 23.01 | 23.23 | 23,836 | +0.13(+0.55%) |
Mar 08, 2013 | 23.11 | 23.18 | 22.91 | 23.10 | 52,622 | +0.16(+0.70%) |
Mar 07, 2013 | 22.77 | 23.00 | 22.77 | 22.94 | 64,501 | +0.18(+0.79%) |
Mar 06, 2013 | 22.74 | 22.80 | 22.65 | 22.76 | 15,675 | +0.08(+0.33%) |
Mar 05, 2013 | 22.41 | 22.68 | 22.41 | 22.68 | 71,112 | +0.46(+2.06%) |
Mar 04, 2013 | 22.32 | 22.35 | 22.10 | 22.23 | 512,587 | -0.13(-0.57%) |