Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.08 | 33.15 | 33.02 | 33.05 | 13,520 | +0.00(+0.00%) |
May 29, 2014 | 32.94 | 33.05 | 32.88 | 33.05 | 8,824 | +0.08(+0.24%) |
May 28, 2014 | 33.19 | 33.20 | 32.97 | 32.97 | 13,857 | -0.01(-0.03%) |
May 27, 2014 | 32.96 | 33.10 | 32.92 | 32.98 | 10,874 | +0.88(+2.74%) |
May 23, 2014 | 32.10 | 32.10 | 32.10 | 0 | -0.15(-0.47%) | |
May 22, 2014 | 32.13 | 32.25 | 32.00 | 32.25 | 3,921 | +0.25(+0.78%) |
May 21, 2014 | 31.85 | 32.00 | 31.71 | 32.00 | 9,749 | +0.08(+0.25%) |
May 20, 2014 | 31.95 | 32.02 | 31.75 | 31.92 | 26,762 | +0.35(+1.09%) |
May 19, 2014 | 30.84 | 31.61 | 30.84 | 31.57 | 154,171 | +1.46(+4.87%) |
May 16, 2014 | 30.09 | 30.28 | 30.00 | 30.11 | 16,114 | -0.84(-2.71%) |
May 15, 2014 | 31.22 | 31.22 | 30.66 | 30.95 | 12,127 | -1.60(-4.92%) |
May 14, 2014 | 32.88 | 32.88 | 32.45 | 32.55 | 16,405 | -0.79(-2.37%) |
May 13, 2014 | 33.41 | 33.41 | 33.25 | 33.34 | 8,286 | +0.02(+0.06%) |
May 12, 2014 | 33.21 | 33.32 | 33.12 | 33.32 | 8,364 | +0.69(+2.11%) |
May 09, 2014 | 32.63 | 32.63 | 32.41 | 32.63 | 13,911 | -1.53(-4.49%) |
May 08, 2014 | 34.41 | 34.43 | 34.09 | 34.16 | 7,230 | +0.62(+1.83%) |
May 07, 2014 | 34.26 | 34.26 | 33.41 | 33.55 | 6,160 | -1.23(-3.54%) |
May 06, 2014 | 34.43 | 34.83 | 34.43 | 34.78 | 3,842 | +0.35(+1.02%) |
May 05, 2014 | 34.27 | 34.64 | 34.12 | 34.43 | 7,336 | -0.02(-0.06%) |
May 02, 2014 | 34.24 | 34.50 | 34.24 | 34.45 | 7,258 | -0.28(-0.81%) |
May 01, 2014 | 34.75 | 34.86 | 34.68 | 34.73 | 8,292 | +0.64(+1.88%) |
Apr 30, 2014 | 33.92 | 34.27 | 33.90 | 34.09 | 8,034 | +0.41(+1.22%) |
Apr 29, 2014 | 33.45 | 33.68 | 33.43 | 33.68 | 7,535 | +0.19(+0.57%) |
Apr 28, 2014 | 33.67 | 33.75 | 33.25 | 33.49 | 6,525 | -0.35(-1.03%) |
Apr 25, 2014 | 34.45 | 34.45 | 33.60 | 33.84 | 55,797 | -0.86(-2.48%) |
Apr 24, 2014 | 34.69 | 34.70 | 34.38 | 34.70 | 5,704 | +0.66(+1.94%) |
Apr 23, 2014 | 34.15 | 34.37 | 34.00 | 34.04 | 11,383 | -0.51(-1.46%) |
Apr 22, 2014 | 34.35 | 34.65 | 34.35 | 34.55 | 12,021 | +0.12(+0.36%) |
Apr 21, 2014 | 34.25 | 34.42 | 34.23 | 34.42 | 8,273 | +0.23(+0.67%) |
Apr 17, 2014 | 34.19 | 34.19 | 34.19 | 0 | +0.89(+2.67%) | |
Apr 16, 2014 | 32.52 | 33.30 | 32.52 | 33.30 | 10,908 | +1.70(+5.38%) |
Apr 15, 2014 | 31.62 | 31.62 | 31.24 | 31.60 | 16,826 | +0.18(+0.57%) |
Apr 14, 2014 | 31.61 | 31.61 | 31.25 | 31.42 | 4,443 | -1.46(-4.44%) |
Apr 11, 2014 | 32.72 | 32.91 | 32.70 | 32.88 | 12,814 | -1.60(-4.64%) |
Apr 10, 2014 | 34.90 | 34.90 | 34.31 | 34.48 | 8,487 | -1.08(-3.04%) |
Apr 09, 2014 | 35.31 | 35.56 | 35.09 | 35.56 | 5,699 | +0.86(+2.48%) |
Apr 08, 2014 | 34.94 | 34.94 | 34.70 | 34.70 | 6,960 | -0.92(-2.58%) |
Apr 07, 2014 | 35.99 | 36.04 | 35.41 | 35.62 | 35,979 | -0.97(-2.65%) |
Apr 04, 2014 | 36.79 | 36.90 | 36.46 | 36.59 | 0 | +0.29(+0.80%) |
Apr 03, 2014 | 36.45 | 36.45 | 36.09 | 36.30 | 3,514 | +0.11(+0.30%) |
Apr 02, 2014 | 36.10 | 36.39 | 36.10 | 36.19 | 10,836 | +0.77(+2.17%) |
Apr 01, 2014 | 34.99 | 35.42 | 34.99 | 35.42 | 4,964 | +0.47(+1.34%) |
Mar 31, 2014 | 34.78 | 34.98 | 34.64 | 34.95 | 11,019 | +0.30(+0.87%) |
Mar 28, 2014 | 34.49 | 34.79 | 34.49 | 34.65 | 0 | +0.25(+0.73%) |
Mar 27, 2014 | 34.42 | 34.42 | 34.25 | 34.40 | 6,454 | -0.25(-0.72%) |
Mar 26, 2014 | 35.18 | 35.18 | 34.65 | 34.65 | 10,288 | +0.09(+0.26%) |
Mar 25, 2014 | 34.87 | 34.87 | 34.56 | 34.56 | 4,707 | +0.50(+1.47%) |
Mar 24, 2014 | 34.25 | 34.25 | 33.62 | 34.06 | 15,748 | -0.49(-1.42%) |
Mar 21, 2014 | 34.99 | 34.99 | 34.28 | 34.55 | 7,448 | -0.46(-1.31%) |
Mar 20, 2014 | 34.71 | 35.01 | 34.66 | 35.01 | 9,737 | -0.65(-1.82%) |
Mar 19, 2014 | 36.05 | 36.06 | 35.40 | 35.66 | 7,081 | -0.48(-1.33%) |
Mar 18, 2014 | 36.07 | 36.14 | 35.88 | 36.14 | 13,520 | +0.46(+1.29%) |
Mar 17, 2014 | 35.28 | 35.73 | 35.28 | 35.68 | 19,336 | +0.59(+1.68%) |
Mar 14, 2014 | 35.00 | 35.14 | 34.50 | 35.09 | 0 | -0.91(-2.53%) |
Mar 13, 2014 | 36.72 | 36.72 | 35.66 | 36.00 | 5,885 | -1.05(-2.83%) |
Mar 12, 2014 | 36.69 | 37.05 | 36.69 | 37.05 | 9,933 | +0.37(+1.01%) |
Mar 11, 2014 | 36.40 | 37.24 | 36.40 | 36.68 | 7,981 | +0.50(+1.38%) |
Mar 10, 2014 | 36.85 | 36.85 | 35.90 | 36.18 | 16,036 | -0.89(-2.40%) |
Mar 07, 2014 | 37.43 | 37.43 | 36.81 | 37.07 | 0 | -0.25(-0.67%) |
Mar 06, 2014 | 37.45 | 37.48 | 37.32 | 37.32 | 9,156 | +0.24(+0.65%) |
Mar 05, 2014 | 36.62 | 37.08 | 36.62 | 37.08 | 7,613 | +0.36(+0.97%) |
Mar 04, 2014 | 36.27 | 36.74 | 36.27 | 36.72 | 9,724 | +1.52(+4.33%) |
Mar 03, 2014 | 35.75 | 35.75 | 35.19 | 35.20 | 12,152 | -1.23(-3.38%) |
Feb 28, 2014 | 36.61 | 36.80 | 36.35 | 36.43 | 0 | -1.26(-3.34%) |
Feb 27, 2014 | 37.54 | 37.70 | 37.20 | 37.69 | 69,189 | +0.03(+0.08%) |
Feb 26, 2014 | 37.92 | 37.92 | 37.66 | 37.66 | 21,069 | +0.30(+0.80%) |
Feb 25, 2014 | 37.50 | 37.59 | 37.26 | 37.36 | 16,472 | +0.23(+0.62%) |
Feb 24, 2014 | 36.95 | 37.16 | 36.95 | 37.13 | 9,303 | +0.07(+0.19%) |
Feb 21, 2014 | 37.06 | 37.37 | 36.94 | 37.06 | 0 | -0.37(-0.99%) |
Feb 20, 2014 | 37.00 | 37.58 | 36.98 | 37.43 | 96,063 | +0.47(+1.27%) |
Feb 19, 2014 | 37.30 | 37.34 | 36.96 | 36.96 | 11,874 | -0.40(-1.07%) |
Feb 18, 2014 | 37.38 | 37.54 | 37.36 | 37.36 | 118,177 | -0.09(-0.24%) |
Feb 14, 2014 | 37.45 | 37.45 | 37.45 | 0 | +0.74(+2.02%) | |
Feb 13, 2014 | 36.18 | 36.93 | 36.18 | 36.71 | 98,240 | +0.91(+2.54%) |
Feb 12, 2014 | 35.56 | 35.82 | 35.54 | 35.80 | 10,468 | +0.35(+0.99%) |
Feb 11, 2014 | 35.32 | 35.52 | 35.11 | 35.45 | 7,524 | +0.54(+1.55%) |
Feb 10, 2014 | 34.69 | 34.93 | 34.50 | 34.91 | 9,647 | -0.53(-1.50%) |
Feb 07, 2014 | 35.08 | 35.44 | 34.97 | 35.44 | 0 | +0.76(+2.19%) |
Feb 06, 2014 | 34.33 | 34.69 | 34.17 | 34.68 | 13,692 | +0.75(+2.21%) |
Feb 05, 2014 | 33.74 | 33.94 | 33.59 | 33.93 | 5,681 | +0.18(+0.53%) |
Feb 04, 2014 | 33.78 | 33.78 | 33.49 | 33.75 | 11,779 | +0.34(+1.02%) |
Feb 03, 2014 | 34.13 | 34.13 | 33.41 | 33.41 | 27,977 | -0.92(-2.68%) |
Jan 31, 2014 | 33.79 | 34.37 | 33.71 | 34.33 | 0 | -0.34(-0.99%) |
Jan 30, 2014 | 34.66 | 34.78 | 34.53 | 34.67 | 12,913 | +1.45(+4.35%) |
Jan 29, 2014 | 33.48 | 33.48 | 33.04 | 33.23 | 5,785 | -0.75(-2.21%) |
Jan 28, 2014 | 33.79 | 33.98 | 33.71 | 33.98 | 10,363 | +0.94(+2.85%) |
Jan 27, 2014 | 33.21 | 33.39 | 32.99 | 33.04 | 18,890 | -0.25(-0.75%) |
Jan 24, 2014 | 33.97 | 33.97 | 33.23 | 33.29 | 0 | -2.40(-6.72%) |
Jan 23, 2014 | 35.98 | 35.98 | 35.37 | 35.69 | 10,742 | -0.63(-1.73%) |
Jan 22, 2014 | 36.21 | 36.32 | 36.15 | 36.32 | 4,475 | +0.73(+2.05%) |
Jan 21, 2014 | 35.68 | 35.68 | 35.39 | 35.59 | 11,724 | +0.49(+1.40%) |
Jan 17, 2014 | 35.10 | 35.10 | 35.10 | 0 | -0.60(-1.69%) | |
Jan 16, 2014 | 35.56 | 35.70 | 35.36 | 35.70 | 18,932 | -0.43(-1.18%) |
Jan 15, 2014 | 36.06 | 36.13 | 35.90 | 36.13 | 3,307 | +0.23(+0.63%) |
Jan 14, 2014 | 35.55 | 35.94 | 35.54 | 35.90 | 11,327 | +0.99(+2.85%) |
Jan 13, 2014 | 35.24 | 35.24 | 34.91 | 34.91 | 8,043 | -0.58(-1.63%) |
Jan 10, 2014 | 35.29 | 35.49 | 35.18 | 35.49 | 4,014 | -0.09(-0.25%) |
Jan 09, 2014 | 35.25 | 35.58 | 35.25 | 35.58 | 4,469 | -0.26(-0.73%) |
Jan 08, 2014 | 36.00 | 36.06 | 35.65 | 35.84 | 9,110 | +0.58(+1.64%) |
Jan 07, 2014 | 34.45 | 35.26 | 34.45 | 35.26 | 14,209 | +1.41(+4.17%) |
Jan 06, 2014 | 34.06 | 34.11 | 33.85 | 33.85 | 6,393 | +0.21(+0.62%) |
Jan 03, 2014 | 33.64 | 33.67 | 33.64 | 33.64 | 0 | +0.19(+0.57%) |
Jan 02, 2014 | 33.47 | 33.47 | 33.22 | 33.45 | 7,188 | -0.10(-0.30%) |
Dec 31, 2013 | 33.55 | 33.55 | 33.55 | 0 | +0.43(+1.30%) | |
Dec 30, 2013 | 32.91 | 33.13 | 32.91 | 33.12 | 4,172 | -0.08(-0.24%) |
Dec 27, 2013 | 33.24 | 33.29 | 33.09 | 33.20 | 5,926 | -0.14(-0.42%) |
Dec 26, 2013 | 33.09 | 33.43 | 33.09 | 33.34 | 4,788 | +0.28(+0.85%) |
Dec 24, 2013 | 32.71 | 33.06 | 32.71 | 33.06 | 0 | +0.93(+2.89%) |
Dec 23, 2013 | 32.24 | 32.39 | 32.13 | 32.13 | 6,398 | +0.11(+0.35%) |
Dec 20, 2013 | 32.21 | 32.30 | 32.01 | 32.02 | 0 | +0.00(+0.00%) |
Dec 19, 2013 | 31.75 | 32.06 | 31.75 | 32.02 | 8,593 | +0.35(+1.11%) |
Dec 18, 2013 | 31.32 | 31.67 | 31.32 | 31.67 | 6,933 | +0.73(+2.36%) |
Dec 17, 2013 | 31.00 | 31.00 | 30.67 | 30.94 | 9,611 | -0.34(-1.09%) |
Dec 16, 2013 | 31.28 | 31.29 | 31.10 | 31.28 | 3,488 | +0.54(+1.76%) |
Dec 13, 2013 | 30.42 | 30.74 | 30.36 | 30.74 | 0 | +0.36(+1.18%) |
Dec 12, 2013 | 30.30 | 30.40 | 30.12 | 30.38 | 5,435 | +0.23(+0.76%) |
Dec 11, 2013 | 30.40 | 30.40 | 30.15 | 30.15 | 2,935 | -0.38(-1.24%) |
Dec 10, 2013 | 30.45 | 30.57 | 30.34 | 30.53 | 4,190 | +0.43(+1.43%) |
Dec 09, 2013 | 29.89 | 30.10 | 29.89 | 30.10 | 8,179 | +0.66(+2.24%) |
Dec 06, 2013 | 29.43 | 29.46 | 29.21 | 29.44 | 7,388 | -0.29(-0.99%) |
Dec 05, 2013 | 29.70 | 29.82 | 29.60 | 29.73 | 14,820 | -0.36(-1.18%) |
Dec 04, 2013 | 29.82 | 30.09 | 29.82 | 30.09 | 19,134 | +0.09(+0.29%) |
Dec 03, 2013 | 29.94 | 30.03 | 29.86 | 30.00 | 4,851 | +0.06(+0.21%) |
Dec 02, 2013 | 30.17 | 30.22 | 29.94 | 29.94 | 3,537 | -0.18(-0.60%) |
Nov 29, 2013 | 30.14 | 30.16 | 29.95 | 30.12 | 7,648 | -0.67(-2.18%) |
Nov 27, 2013 | 30.92 | 30.92 | 30.52 | 30.79 | 4,778 | +0.19(+0.62%) |
Nov 26, 2013 | 30.42 | 30.69 | 30.40 | 30.60 | 23,766 | +0.48(+1.59%) |
Nov 25, 2013 | 30.32 | 30.32 | 29.97 | 30.12 | 4,719 | +0.53(+1.79%) |
Nov 22, 2013 | 29.65 | 29.65 | 29.37 | 29.59 | 12,991 | +0.30(+1.02%) |
Nov 21, 2013 | 28.90 | 29.29 | 28.90 | 29.29 | 6,928 | +1.00(+3.53%) |
Nov 20, 2013 | 28.64 | 28.64 | 28.29 | 28.29 | 8,419 | -0.34(-1.19%) |
Nov 19, 2013 | 28.62 | 28.64 | 28.42 | 28.63 | 3,176 | -0.41(-1.41%) |
Nov 18, 2013 | 29.27 | 29.34 | 29.04 | 29.04 | 4,799 | -0.33(-1.12%) |
Nov 15, 2013 | 29.57 | 29.57 | 29.11 | 29.37 | 3,743 | -0.76(-2.52%) |
Nov 14, 2013 | 29.79 | 30.13 | 29.79 | 30.13 | 13,440 | -0.37(-1.21%) |
Nov 12, 2013 | 30.74 | 30.74 | 30.48 | 30.50 | 15,409 | -0.27(-0.88%) |
Nov 11, 2013 | 30.72 | 30.90 | 30.59 | 30.77 | 3,520 | +0.46(+1.52%) |
Nov 08, 2013 | 29.74 | 30.37 | 29.74 | 30.31 | 224,897 | +2.62(+9.46%) |
Nov 07, 2013 | 28.90 | 28.90 | 27.45 | 27.69 | 2,215 | -0.51(-1.81%) |
Nov 06, 2013 | 28.52 | 28.52 | 28.20 | 28.20 | 6,347 | +0.34(+1.22%) |
Nov 05, 2013 | 27.62 | 27.88 | 27.55 | 27.86 | 13,051 | -0.43(-1.52%) |
Nov 04, 2013 | 28.11 | 28.29 | 28.01 | 28.29 | 1,845 | -0.02(-0.07%) |
Nov 01, 2013 | 28.26 | 28.31 | 28.09 | 28.31 | 5,103 | +0.28(+1.00%) |
Oct 31, 2013 | 28.37 | 28.37 | 27.91 | 28.03 | 5,117 | -0.05(-0.18%) |
Oct 30, 2013 | 28.32 | 28.36 | 28.00 | 28.08 | 7,280 | -0.25(-0.88%) |
Oct 29, 2013 | 28.38 | 28.38 | 28.17 | 28.33 | 7,684 | +0.30(+1.05%) |
Oct 28, 2013 | 28.14 | 28.14 | 27.87 | 28.03 | 3,681 | -0.38(-1.32%) |
Oct 25, 2013 | 28.81 | 28.81 | 28.22 | 28.41 | 9,714 | -1.28(-4.31%) |
Oct 24, 2013 | 29.65 | 29.69 | 29.63 | 29.69 | 2,114 | +0.06(+0.20%) |
Oct 23, 2013 | 29.50 | 29.64 | 29.45 | 29.63 | 10,336 | +0.51(+1.75%) |
Oct 22, 2013 | 28.89 | 29.31 | 28.89 | 29.12 | 10,376 | -0.22(-0.75%) |
Oct 21, 2013 | 29.53 | 29.60 | 29.33 | 29.34 | 16,294 | +0.33(+1.14%) |
Oct 18, 2013 | 29.02 | 29.11 | 28.88 | 29.01 | 9,572 | +0.24(+0.83%) |
Oct 17, 2013 | 28.25 | 28.77 | 28.25 | 28.77 | 7,011 | +0.74(+2.64%) |
Oct 16, 2013 | 27.81 | 28.07 | 27.80 | 28.03 | 6,359 | +0.18(+0.65%) |
Oct 15, 2013 | 27.78 | 27.86 | 27.70 | 27.85 | 5,322 | +0.22(+0.80%) |
Oct 14, 2013 | 27.22 | 27.64 | 27.22 | 27.63 | 1,173 | +0.27(+0.99%) |
Oct 11, 2013 | 27.24 | 27.40 | 27.16 | 27.36 | 19,282 | +0.07(+0.26%) |
Oct 10, 2013 | 27.16 | 27.31 | 27.02 | 27.29 | 11,769 | +1.06(+4.04%) |
Oct 09, 2013 | 25.99 | 26.23 | 25.96 | 26.23 | 3,648 | -0.27(-1.02%) |
Oct 08, 2013 | 26.69 | 26.69 | 26.38 | 26.50 | 4,045 | -0.70(-2.57%) |
Oct 07, 2013 | 26.79 | 27.24 | 26.79 | 27.20 | 10,091 | -0.45(-1.63%) |
Oct 04, 2013 | 27.50 | 27.68 | 27.41 | 27.65 | 5,241 | -0.11(-0.40%) |
Oct 03, 2013 | 27.61 | 27.83 | 27.59 | 27.76 | 19,556 | -0.50(-1.77%) |
Oct 02, 2013 | 27.84 | 28.26 | 27.80 | 28.26 | 5,621 | +0.38(+1.36%) |
Oct 01, 2013 | 27.69 | 28.05 | 27.69 | 27.88 | 80,141 | +0.56(+2.05%) |
Sep 27, 2013 | 27.18 | 27.36 | 27.18 | 27.32 | 4,051 | -0.06(-0.22%) |
Sep 26, 2013 | 27.09 | 27.38 | 27.09 | 27.38 | 5,638 | -0.10(-0.36%) |
Sep 25, 2013 | 27.25 | 27.49 | 27.25 | 27.48 | 3,696 | +0.78(+2.92%) |
Sep 24, 2013 | 26.51 | 26.70 | 26.45 | 26.70 | 7,215 | +0.33(+1.25%) |
Sep 23, 2013 | 26.29 | 26.39 | 26.15 | 26.37 | 5,636 | -0.03(-0.11%) |
Sep 20, 2013 | 26.33 | 26.51 | 26.18 | 26.40 | 28,987 | +0.12(+0.46%) |
Sep 19, 2013 | 26.30 | 26.30 | 25.99 | 26.28 | 5,703 | -0.13(-0.49%) |
Sep 18, 2013 | 25.65 | 26.41 | 25.64 | 26.41 | 66,433 | +0.07(+0.27%) |
Sep 17, 2013 | 26.04 | 26.40 | 26.04 | 26.34 | 93,398 | +0.40(+1.54%) |
Sep 16, 2013 | 25.94 | 25.99 | 25.72 | 25.94 | 124,992 | +0.89(+3.55%) |
Sep 13, 2013 | 24.94 | 25.14 | 24.84 | 25.05 | 29,210 | +0.10(+0.40%) |
Sep 12, 2013 | 24.88 | 24.97 | 24.76 | 24.95 | 2,154 | +0.06(+0.24%) |
Sep 11, 2013 | 24.91 | 24.91 | 24.61 | 24.89 | 10,595 | -0.43(-1.70%) |
Sep 10, 2013 | 25.07 | 25.32 | 25.07 | 25.32 | 4,512 | +1.14(+4.71%) |
Sep 09, 2013 | 23.96 | 24.18 | 23.91 | 24.18 | 6,462 | +0.59(+2.50%) |
Sep 06, 2013 | 23.89 | 23.89 | 23.29 | 23.59 | 404,154 | +0.02(+0.08%) |
Sep 05, 2013 | 23.41 | 23.58 | 23.25 | 23.57 | 294,878 | +0.74(+3.24%) |
Sep 04, 2013 | 22.45 | 22.87 | 22.44 | 22.83 | 45,088 | -0.19(-0.83%) |
Sep 03, 2013 | 22.99 | 23.04 | 22.87 | 23.02 | 7,132 | +0.74(+3.32%) |
Aug 30, 2013 | 22.31 | 22.33 | 22.18 | 22.28 | 4,715 | -0.27(-1.20%) |
Aug 29, 2013 | 22.70 | 22.73 | 22.55 | 22.55 | 2,877 | +0.30(+1.35%) |
Aug 28, 2013 | 22.32 | 22.41 | 22.25 | 22.25 | 2,048 | -1.16(-4.96%) |
Aug 27, 2013 | 23.68 | 23.68 | 23.30 | 23.41 | 4,298 | -1.44(-5.79%) |
Aug 26, 2013 | 24.43 | 24.99 | 24.43 | 24.85 | 2,629 | +0.11(+0.44%) |
Aug 23, 2013 | 24.78 | 24.78 | 24.59 | 24.74 | 7,674 | +0.32(+1.31%) |
Aug 22, 2013 | 24.40 | 24.43 | 24.27 | 24.42 | 6,274 | +0.29(+1.20%) |
Aug 21, 2013 | 23.92 | 24.13 | 23.87 | 24.13 | 5,895 | +0.02(+0.08%) |
Aug 20, 2013 | 23.82 | 24.11 | 23.82 | 24.11 | 6,969 | +0.00(+0.00%) |
Aug 19, 2013 | 24.11 | 24.11 | 24.02 | 24.11 | 2,207 | -0.10(-0.41%) |
Aug 16, 2013 | 23.71 | 24.21 | 23.71 | 24.21 | 9,814 | +0.22(+0.92%) |
Aug 15, 2013 | 24.06 | 24.21 | 23.93 | 23.99 | 5,661 | -0.71(-2.87%) |
Aug 14, 2013 | 24.69 | 24.72 | 24.46 | 24.70 | 3,755 | -0.19(-0.76%) |
Aug 13, 2013 | 24.77 | 24.90 | 24.72 | 24.89 | 13,568 | +0.66(+2.72%) |
Aug 12, 2013 | 24.25 | 24.25 | 24.23 | 24.23 | 1,124 | -0.87(-3.47%) |
Aug 09, 2013 | 25.36 | 25.36 | 25.06 | 25.10 | 4,829 | -0.22(-0.87%) |
Aug 08, 2013 | 25.13 | 25.34 | 25.12 | 25.32 | 13,146 | +0.68(+2.76%) |
Aug 07, 2013 | 24.68 | 24.68 | 24.54 | 24.64 | 1,126 | -0.22(-0.88%) |
Aug 06, 2013 | 24.97 | 25.05 | 24.62 | 24.86 | 33,935 | -0.19(-0.76%) |
Aug 05, 2013 | 24.90 | 25.05 | 24.86 | 25.05 | 72,734 | +0.71(+2.92%) |
Aug 02, 2013 | 23.58 | 24.34 | 23.58 | 24.34 | 3,828 | +1.64(+7.22%) |
Aug 01, 2013 | 22.70 | 22.72 | 22.41 | 22.70 | 16,500 | +0.48(+2.16%) |
Jul 31, 2013 | 22.00 | 22.39 | 22.00 | 22.22 | 18,156 | +0.00(+0.00%) |
Jul 30, 2013 | 22.34 | 22.36 | 22.13 | 22.22 | 15,640 | -0.26(-1.16%) |
Jul 29, 2013 | 22.47 | 22.52 | 22.45 | 22.48 | 4,907 | +0.03(+0.13%) |
Jul 26, 2013 | 22.30 | 22.49 | 22.30 | 22.45 | 8,068 | -0.03(-0.13%) |
Jul 25, 2013 | 22.24 | 22.48 | 22.12 | 22.48 | 13,941 | +0.21(+0.94%) |
Jul 24, 2013 | 22.41 | 22.50 | 22.16 | 22.27 | 4,873 | +0.17(+0.77%) |
Jul 23, 2013 | 21.92 | 22.16 | 21.92 | 22.10 | 32,513 | +0.02(+0.09%) |
Jul 22, 2013 | 22.24 | 22.24 | 22.01 | 22.08 | 7,375 | -0.06(-0.27%) |
Jul 19, 2013 | 21.97 | 22.22 | 21.96 | 22.14 | 44,395 | +0.46(+2.12%) |
Jul 18, 2013 | 21.81 | 21.81 | 21.43 | 21.68 | 52,454 | +0.73(+3.48%) |
Jul 17, 2013 | 20.87 | 21.00 | 20.84 | 20.95 | 5,707 | +0.15(+0.72%) |
Jul 16, 2013 | 20.54 | 21.05 | 20.54 | 20.80 | 17,602 | +0.10(+0.48%) |
Jul 15, 2013 | 20.70 | 20.83 | 20.65 | 20.70 | 2,851 | +0.17(+0.83%) |
Jul 12, 2013 | 20.44 | 20.53 | 20.35 | 20.53 | 4,464 | -0.20(-0.96%) |
Jul 11, 2013 | 20.29 | 20.73 | 20.28 | 20.73 | 22,785 | +0.29(+1.42%) |
Jul 10, 2013 | 20.10 | 20.44 | 20.10 | 20.44 | 2,516 | -0.19(-0.92%) |
Jul 09, 2013 | 20.37 | 20.63 | 20.44 | 20.63 | 10,904 | +0.07(+0.34%) |
Jul 08, 2013 | 20.56 | 20.58 | 20.39 | 20.56 | 11,262 | +0.20(+0.98%) |
Jul 05, 2013 | 20.21 | 20.36 | 20.06 | 20.36 | 4,019 | -0.01(-0.05%) |
Jul 03, 2013 | 20.37 | 20.37 | 20.09 | 20.37 | 24,655 | -0.31(-1.50%) |
Jul 02, 2013 | 20.29 | 20.68 | 20.06 | 20.68 | 26,323 | -0.01(-0.05%) |
Jul 01, 2013 | 20.59 | 20.69 | 20.46 | 20.69 | 5,600 | +0.40(+1.97%) |
Jun 28, 2013 | 20.14 | 20.29 | 20.02 | 20.29 | 6,867 | +0.54(+2.73%) |
Jun 26, 2013 | 20.38 | 20.40 | 19.55 | 19.75 | 45,357 | -0.32(-1.59%) |
Jun 25, 2013 | 19.69 | 20.07 | 19.67 | 20.07 | 62,670 | +0.19(+0.96%) |
Jun 24, 2013 | 19.42 | 19.88 | 19.42 | 19.88 | 13,420 | -0.44(-2.14%) |
Jun 21, 2013 | 20.38 | 20.38 | 19.99 | 20.32 | 6,638 | +0.04(+0.17%) |
Jun 20, 2013 | 20.35 | 20.56 | 20.27 | 20.28 | 2,003 | +0.03(+0.15%) |
Jun 19, 2013 | 20.91 | 20.95 | 20.25 | 20.25 | 7,664 | -0.69(-3.30%) |
Jun 18, 2013 | 20.83 | 20.94 | 20.75 | 20.94 | 3,985 | +0.29(+1.40%) |
Jun 17, 2013 | 20.72 | 20.72 | 20.60 | 20.65 | 7,772 | -0.05(-0.24%) |
Jun 14, 2013 | 20.56 | 20.70 | 20.56 | 20.70 | 336 | +0.10(+0.49%) |
Jun 13, 2013 | 20.55 | 20.60 | 20.50 | 20.60 | 3,899 | +0.77(+3.88%) |
Jun 12, 2013 | 20.20 | 20.20 | 19.83 | 19.83 | 2,037 | -0.13(-0.64%) |
Jun 11, 2013 | 19.96 | 20.20 | 19.93 | 19.96 | 1,791 | -0.88(-4.24%) |
Jun 10, 2013 | 20.67 | 20.84 | 20.67 | 20.84 | 3,214 | -0.16(-0.76%) |
Jun 07, 2013 | 20.89 | 21.10 | 20.80 | 21.00 | 3,345 | +0.04(+0.19%) |
Jun 06, 2013 | 20.78 | 21.09 | 20.72 | 20.96 | 10,298 | -0.01(-0.05%) |
Jun 05, 2013 | 21.00 | 21.04 | 20.90 | 20.97 | 2,333 | -0.26(-1.22%) |
Jun 04, 2013 | 21.15 | 21.25 | 21.15 | 21.23 | 8,708 | +0.01(+0.05%) |