Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.81 | 25.04 | 24.67 | 24.76 | 258,468 | +0.01(+0.02%) |
May 29, 2014 | 24.83 | 24.84 | 24.57 | 24.75 | 153,760 | -0.04(-0.17%) |
May 28, 2014 | 24.74 | 24.98 | 24.53 | 24.80 | 315,524 | +0.12(+0.47%) |
May 27, 2014 | 24.05 | 24.68 | 23.97 | 24.68 | 393,900 | +0.71(+2.96%) |
May 23, 2014 | 23.39 | 23.97 | 23.97 | 23.97 | 460,309 | +0.57(+2.43%) |
May 22, 2014 | 23.34 | 23.53 | 23.27 | 23.40 | 48,982 | +0.09(+0.39%) |
May 21, 2014 | 23.51 | 23.58 | 23.26 | 23.31 | 155,098 | -0.15(-0.63%) |
May 20, 2014 | 23.76 | 24.13 | 23.27 | 23.46 | 313,890 | -0.36(-1.50%) |
May 19, 2014 | 23.77 | 23.90 | 23.63 | 23.82 | 152,069 | -0.01(-0.03%) |
May 16, 2014 | 23.55 | 23.85 | 23.43 | 23.82 | 219,963 | +0.23(+0.97%) |
May 15, 2014 | 23.53 | 23.71 | 23.19 | 23.60 | 310,499 | -0.07(-0.29%) |
May 14, 2014 | 23.82 | 23.94 | 23.59 | 23.66 | 228,699 | -0.17(-0.70%) |
May 13, 2014 | 24.20 | 24.39 | 23.82 | 23.83 | 141,142 | -0.36(-1.50%) |
May 12, 2014 | 24.05 | 24.29 | 23.89 | 24.19 | 307,043 | +0.30(+1.24%) |
May 09, 2014 | 23.61 | 23.91 | 23.54 | 23.90 | 155,986 | +0.13(+0.54%) |
May 08, 2014 | 24.08 | 24.36 | 23.73 | 23.77 | 219,165 | -0.31(-1.28%) |
May 07, 2014 | 23.64 | 24.11 | 23.57 | 24.08 | 224,320 | +0.47(+1.98%) |
May 06, 2014 | 23.92 | 24.21 | 23.56 | 23.61 | 210,626 | -0.41(-1.72%) |
May 05, 2014 | 23.76 | 24.20 | 23.60 | 24.02 | 254,727 | +0.19(+0.80%) |
May 02, 2014 | 23.55 | 23.89 | 23.44 | 23.83 | 286,760 | +0.28(+1.20%) |
May 01, 2014 | 23.60 | 23.60 | 23.20 | 23.55 | 580,635 | -0.02(-0.10%) |
Apr 30, 2014 | 23.56 | 23.66 | 23.36 | 23.57 | 419,231 | -0.03(-0.13%) |
Apr 29, 2014 | 23.79 | 24.04 | 23.58 | 23.60 | 243,989 | -0.11(-0.47%) |
Apr 28, 2014 | 23.80 | 23.91 | 23.64 | 23.71 | 287,073 | +0.05(+0.21%) |
Apr 25, 2014 | 23.61 | 23.87 | 23.50 | 23.66 | 357,117 | -0.06(-0.26%) |
Apr 24, 2014 | 23.65 | 23.85 | 23.55 | 23.72 | 362,675 | +0.14(+0.57%) |
Apr 23, 2014 | 23.90 | 24.12 | 23.57 | 23.59 | 240,835 | -0.30(-1.24%) |
Apr 22, 2014 | 23.94 | 24.11 | 23.40 | 23.88 | 438,399 | +0.51(+2.16%) |
Apr 21, 2014 | 23.24 | 23.44 | 23.19 | 23.38 | 161,769 | +0.17(+0.74%) |
Apr 17, 2014 | 23.08 | 23.21 | 23.21 | 23.21 | 251,564 | +0.06(+0.24%) |
Apr 16, 2014 | 23.32 | 23.33 | 23.08 | 23.15 | 211,124 | -0.06(-0.27%) |
Apr 15, 2014 | 23.39 | 23.41 | 22.91 | 23.21 | 203,934 | -0.12(-0.50%) |
Apr 14, 2014 | 23.21 | 23.37 | 23.05 | 23.33 | 241,495 | +0.35(+1.53%) |
Apr 11, 2014 | 23.01 | 23.31 | 22.84 | 22.98 | 260,274 | -0.21(-0.90%) |
Apr 10, 2014 | 23.63 | 23.78 | 23.02 | 23.19 | 390,025 | -0.53(-2.24%) |
Apr 09, 2014 | 23.84 | 23.84 | 23.52 | 23.72 | 166,660 | -0.09(-0.39%) |
Apr 08, 2014 | 23.82 | 23.92 | 23.57 | 23.81 | 199,786 | -0.01(-0.03%) |
Apr 07, 2014 | 23.67 | 24.00 | 23.49 | 23.82 | 331,980 | +0.12(+0.52%) |
Apr 04, 2014 | 24.30 | 24.31 | 23.69 | 23.69 | 250,829 | -0.42(-1.74%) |
Apr 03, 2014 | 24.32 | 24.58 | 24.06 | 24.11 | 206,384 | -0.20(-0.81%) |
Apr 02, 2014 | 24.09 | 24.37 | 23.87 | 24.31 | 210,686 | +0.25(+1.03%) |
Apr 01, 2014 | 23.82 | 24.09 | 23.66 | 24.06 | 233,597 | +0.21(+0.88%) |
Mar 31, 2014 | 23.47 | 23.94 | 23.36 | 23.85 | 388,101 | +0.55(+2.34%) |
Mar 28, 2014 | 23.26 | 23.48 | 23.18 | 23.31 | 463,218 | +0.06(+0.28%) |
Mar 27, 2014 | 23.32 | 23.46 | 23.20 | 23.24 | 459,092 | -0.06(-0.26%) |
Mar 26, 2014 | 23.72 | 23.95 | 23.29 | 23.31 | 281,906 | -0.28(-1.18%) |
Mar 25, 2014 | 23.51 | 23.74 | 23.32 | 23.58 | 230,564 | +0.18(+0.76%) |
Mar 24, 2014 | 23.65 | 23.74 | 23.26 | 23.40 | 243,970 | -0.13(-0.55%) |
Mar 21, 2014 | 23.55 | 23.96 | 23.45 | 23.53 | 652,524 | +0.02(+0.08%) |
Mar 20, 2014 | 23.32 | 23.56 | 23.13 | 23.51 | 162,532 | +0.22(+0.93%) |
Mar 19, 2014 | 23.99 | 24.12 | 23.23 | 23.30 | 302,887 | -0.67(-2.80%) |
Mar 18, 2014 | 23.72 | 24.09 | 23.50 | 23.97 | 243,349 | +0.33(+1.38%) |
Mar 17, 2014 | 23.80 | 23.92 | 23.54 | 23.64 | 309,672 | -0.06(-0.23%) |
Mar 14, 2014 | 23.56 | 23.84 | 23.49 | 23.70 | 248,583 | +0.07(+0.31%) |
Mar 13, 2014 | 23.85 | 23.88 | 23.55 | 23.63 | 213,025 | -0.15(-0.62%) |
Mar 12, 2014 | 23.95 | 24.13 | 23.70 | 23.77 | 270,902 | -0.24(-1.00%) |
Mar 11, 2014 | 24.25 | 24.37 | 23.89 | 24.01 | 369,384 | -0.22(-0.92%) |
Mar 10, 2014 | 24.44 | 24.44 | 24.14 | 24.24 | 180,537 | -0.22(-0.91%) |
Mar 07, 2014 | 24.83 | 24.83 | 24.37 | 24.46 | 202,271 | -0.22(-0.87%) |
Mar 06, 2014 | 24.51 | 24.76 | 24.35 | 24.67 | 174,275 | +0.18(+0.76%) |
Mar 05, 2014 | 24.59 | 24.84 | 24.30 | 24.49 | 275,857 | -0.04(-0.18%) |
Mar 04, 2014 | 24.27 | 24.65 | 24.12 | 24.53 | 467,273 | +0.49(+2.03%) |
Mar 03, 2014 | 24.06 | 24.16 | 23.43 | 24.04 | 670,678 | -0.18(-0.76%) |
Feb 28, 2014 | 24.25 | 24.59 | 24.01 | 24.23 | 573,369 | +0.07(+0.30%) |
Feb 27, 2014 | 24.45 | 24.73 | 24.04 | 24.15 | 328,697 | -0.36(-1.47%) |
Feb 26, 2014 | 24.46 | 24.73 | 24.18 | 24.51 | 281,296 | +0.14(+0.58%) |
Feb 25, 2014 | 24.54 | 24.63 | 24.28 | 24.37 | 334,792 | -0.22(-0.89%) |
Feb 24, 2014 | 24.69 | 24.86 | 24.56 | 24.59 | 401,120 | +0.09(+0.37%) |
Feb 21, 2014 | 24.83 | 24.83 | 24.47 | 24.50 | 295,955 | -0.20(-0.82%) |
Feb 20, 2014 | 24.45 | 24.75 | 24.45 | 24.70 | 292,629 | +0.24(+0.97%) |
Feb 19, 2014 | 24.22 | 24.76 | 24.22 | 24.46 | 315,693 | +0.09(+0.38%) |
Feb 18, 2014 | 24.45 | 24.57 | 24.13 | 24.37 | 351,307 | -0.02(-0.08%) |
Feb 14, 2014 | 24.31 | 24.39 | 24.39 | 24.39 | 184,892 | +0.09(+0.38%) |
Feb 13, 2014 | 23.73 | 24.44 | 23.73 | 24.30 | 285,815 | +0.43(+1.79%) |
Feb 12, 2014 | 23.92 | 24.11 | 23.71 | 23.87 | 184,154 | -0.07(-0.28%) |
Feb 11, 2014 | 23.66 | 24.07 | 23.55 | 23.94 | 311,502 | +0.38(+1.61%) |
Feb 10, 2014 | 23.26 | 23.60 | 23.08 | 23.56 | 306,237 | +0.24(+1.05%) |
Feb 07, 2014 | 23.36 | 23.58 | 23.18 | 23.32 | 287,983 | -0.05(-0.21%) |
Feb 06, 2014 | 23.19 | 23.51 | 23.18 | 23.36 | 213,989 | +0.19(+0.82%) |
Feb 05, 2014 | 23.32 | 23.38 | 22.97 | 23.18 | 455,273 | -0.29(-1.22%) |
Feb 04, 2014 | 23.58 | 23.77 | 23.29 | 23.46 | 538,113 | +0.01(+0.05%) |
Feb 03, 2014 | 24.37 | 24.87 | 23.37 | 23.45 | 827,246 | -1.00(-4.08%) |
Jan 31, 2014 | 24.39 | 24.97 | 24.37 | 24.45 | 420,752 | -0.28(-1.11%) |
Jan 30, 2014 | 24.76 | 25.56 | 24.63 | 24.72 | 511,847 | +0.54(+2.25%) |
Jan 29, 2014 | 24.76 | 24.97 | 24.11 | 24.18 | 321,298 | -0.70(-2.83%) |
Jan 28, 2014 | 24.63 | 25.57 | 24.63 | 24.88 | 464,421 | +0.01(+0.05%) |
Jan 27, 2014 | 25.00 | 25.22 | 24.64 | 24.87 | 461,660 | -0.02(-0.07%) |
Jan 24, 2014 | 25.03 | 25.03 | 24.59 | 24.89 | 391,260 | -0.35(-1.40%) |
Jan 23, 2014 | 25.27 | 25.51 | 25.12 | 25.24 | 377,900 | -0.16(-0.63%) |
Jan 22, 2014 | 25.04 | 25.44 | 24.99 | 25.40 | 453,927 | +0.43(+1.71%) |
Jan 21, 2014 | 24.99 | 25.09 | 24.73 | 24.97 | 318,697 | +0.19(+0.76%) |
Jan 17, 2014 | 24.78 | 24.78 | 24.78 | 24.78 | 286,174 | -0.01(-0.02%) |
Jan 16, 2014 | 24.81 | 25.11 | 24.59 | 24.79 | 378,165 | -0.08(-0.32%) |
Jan 15, 2014 | 24.96 | 25.41 | 24.86 | 24.87 | 558,825 | -0.09(-0.37%) |
Jan 14, 2014 | 25.09 | 25.09 | 24.81 | 24.96 | 528,110 | +0.00(+0.00%) |
Jan 13, 2014 | 25.21 | 25.43 | 24.77 | 24.96 | 407,316 | -0.33(-1.31%) |
Jan 10, 2014 | 25.16 | 25.41 | 25.05 | 25.29 | 296,819 | +0.15(+0.61%) |
Jan 09, 2014 | 25.39 | 25.71 | 24.94 | 25.14 | 301,909 | -0.21(-0.82%) |
Jan 08, 2014 | 25.51 | 25.57 | 25.02 | 25.35 | 331,904 | -0.26(-1.00%) |
Jan 07, 2014 | 25.61 | 25.94 | 25.10 | 25.60 | 501,099 | +0.17(+0.65%) |
Jan 06, 2014 | 25.47 | 25.65 | 25.24 | 25.44 | 474,555 | +0.01(+0.02%) |
Jan 03, 2014 | 25.33 | 25.55 | 25.16 | 25.43 | 318,376 | +0.11(+0.43%) |
Jan 02, 2014 | 25.39 | 25.42 | 24.95 | 25.32 | 329,380 | -0.19(-0.74%) |
Dec 31, 2013 | 25.63 | 25.51 | 25.51 | 25.51 | 330,515 | -0.07(-0.29%) |
Dec 30, 2013 | 25.51 | 25.65 | 25.22 | 25.58 | 201,516 | +0.10(+0.41%) |
Dec 27, 2013 | 25.38 | 25.49 | 25.20 | 25.48 | 219,377 | +0.18(+0.72%) |
Dec 26, 2013 | 25.77 | 25.94 | 25.22 | 25.30 | 228,140 | -0.42(-1.64%) |
Dec 24, 2013 | 25.43 | 25.76 | 25.36 | 25.72 | 176,241 | +0.37(+1.45%) |
Dec 23, 2013 | 25.41 | 25.67 | 25.24 | 25.35 | 193,646 | +0.01(+0.05%) |
Dec 20, 2013 | 25.05 | 25.39 | 24.67 | 25.34 | 733,738 | +0.42(+1.67%) |
Dec 19, 2013 | 25.28 | 25.28 | 24.81 | 24.92 | 293,380 | -0.46(-1.83%) |
Dec 18, 2013 | 24.93 | 25.52 | 24.78 | 25.39 | 604,437 | +0.51(+2.04%) |
Dec 17, 2013 | 24.74 | 24.93 | 24.41 | 24.88 | 349,839 | +0.10(+0.39%) |
Dec 16, 2013 | 24.27 | 24.92 | 24.21 | 24.78 | 430,828 | +0.57(+2.37%) |
Dec 13, 2013 | 23.89 | 24.26 | 23.72 | 24.21 | 334,126 | +0.48(+2.01%) |
Dec 12, 2013 | 23.91 | 23.93 | 23.65 | 23.73 | 281,152 | -0.19(-0.81%) |
Dec 11, 2013 | 24.20 | 24.23 | 23.74 | 23.93 | 390,664 | -0.20(-0.83%) |
Dec 10, 2013 | 24.31 | 24.52 | 24.08 | 24.13 | 408,024 | -0.28(-1.17%) |
Dec 09, 2013 | 24.61 | 24.91 | 24.29 | 24.41 | 363,449 | -0.11(-0.44%) |
Dec 06, 2013 | 24.27 | 24.57 | 24.20 | 24.52 | 0 | +0.44(+1.84%) |
Dec 05, 2013 | 24.00 | 24.23 | 23.80 | 24.08 | 0 | +0.07(+0.30%) |
Dec 04, 2013 | 24.04 | 24.41 | 23.86 | 24.00 | 0 | -0.12(-0.50%) |
Dec 03, 2013 | 24.13 | 24.53 | 24.09 | 24.13 | 0 | -0.05(-0.20%) |
Dec 02, 2013 | 24.20 | 24.28 | 23.94 | 24.17 | 301,386 | +0.04(+0.15%) |
Nov 29, 2013 | 24.45 | 24.45 | 24.06 | 24.14 | 0 | -0.21(-0.87%) |
Nov 27, 2013 | 23.84 | 24.36 | 23.61 | 24.35 | 0 | +0.59(+2.47%) |
Nov 26, 2013 | 23.50 | 23.83 | 23.36 | 23.76 | 0 | +0.28(+1.21%) |
Nov 25, 2013 | 23.85 | 23.85 | 23.37 | 23.48 | 220,733 | -0.35(-1.47%) |
Nov 22, 2013 | 23.81 | 23.92 | 23.53 | 23.83 | 0 | -0.02(-0.08%) |
Nov 21, 2013 | 23.56 | 23.85 | 23.30 | 23.85 | 901,348 | +0.43(+1.84%) |
Nov 20, 2013 | 23.59 | 23.79 | 23.31 | 23.42 | 0 | -0.02(-0.08%) |
Nov 19, 2013 | 23.64 | 23.67 | 23.38 | 23.43 | 247,028 | -0.16(-0.67%) |
Nov 18, 2013 | 23.82 | 23.82 | 23.51 | 23.59 | 0 | -0.17(-0.71%) |
Nov 15, 2013 | 23.69 | 23.82 | 23.54 | 23.76 | 0 | +0.08(+0.33%) |
Nov 14, 2013 | 24.05 | 24.06 | 23.59 | 23.68 | 404,745 | -0.59(-2.45%) |
Nov 12, 2013 | 24.26 | 24.31 | 24.14 | 24.28 | 0 | +0.04(+0.15%) |
Nov 11, 2013 | 24.16 | 24.43 | 24.06 | 24.24 | 0 | +0.01(+0.05%) |
Nov 08, 2013 | 23.98 | 24.25 | 23.79 | 24.23 | 0 | +0.19(+0.81%) |
Nov 07, 2013 | 24.49 | 24.49 | 23.89 | 24.03 | 348,589 | -0.33(-1.37%) |
Nov 06, 2013 | 24.49 | 24.56 | 24.31 | 24.37 | 182,573 | +0.05(+0.22%) |
Nov 05, 2013 | 24.60 | 24.71 | 24.31 | 24.31 | 279,949 | -0.46(-1.86%) |
Nov 04, 2013 | 25.02 | 25.25 | 24.74 | 24.77 | 422,376 | -0.21(-0.82%) |
Nov 01, 2013 | 24.66 | 25.03 | 24.49 | 24.98 | 0 | +0.25(+1.00%) |
Oct 31, 2013 | 24.76 | 25.10 | 24.66 | 24.73 | 358,323 | -0.07(-0.27%) |
Oct 30, 2013 | 25.32 | 25.40 | 24.75 | 24.80 | 316,791 | -0.57(-2.24%) |
Oct 29, 2013 | 25.82 | 25.82 | 25.26 | 25.37 | 0 | -0.40(-1.55%) |
Oct 28, 2013 | 25.85 | 25.85 | 25.45 | 25.77 | 0 | -0.02(-0.09%) |
Oct 25, 2013 | 25.83 | 25.83 | 25.54 | 25.79 | 0 | +0.06(+0.24%) |
Oct 24, 2013 | 25.70 | 25.80 | 25.53 | 25.73 | 308,012 | +0.18(+0.71%) |
Oct 23, 2013 | 25.93 | 25.93 | 25.40 | 25.55 | 344,270 | -0.44(-1.70%) |
Oct 22, 2013 | 25.89 | 26.13 | 25.35 | 25.99 | 427,196 | -0.07(-0.26%) |
Oct 21, 2013 | 26.37 | 26.55 | 25.92 | 26.06 | 428,714 | -0.36(-1.38%) |
Oct 18, 2013 | 26.41 | 26.52 | 26.21 | 26.42 | 459,719 | +0.19(+0.72%) |
Oct 17, 2013 | 25.68 | 26.30 | 25.68 | 26.23 | 295,710 | +0.38(+1.48%) |
Oct 16, 2013 | 25.44 | 25.93 | 25.31 | 25.85 | 462,109 | +0.55(+2.18%) |
Oct 15, 2013 | 25.25 | 25.37 | 25.07 | 25.30 | 346,616 | +0.04(+0.14%) |
Oct 14, 2013 | 24.94 | 25.32 | 24.82 | 25.26 | 331,985 | +0.28(+1.12%) |
Oct 11, 2013 | 24.21 | 24.99 | 23.92 | 24.99 | 0 | +0.77(+3.18%) |
Oct 10, 2013 | 23.79 | 24.22 | 23.56 | 24.22 | 335,061 | +1.10(+4.74%) |
Oct 09, 2013 | 23.20 | 23.39 | 23.02 | 23.12 | 214,273 | -0.01(-0.03%) |
Oct 08, 2013 | 23.22 | 23.27 | 23.02 | 23.13 | 223,986 | -0.06(-0.26%) |
Oct 07, 2013 | 23.32 | 23.58 | 23.18 | 23.19 | 253,472 | -0.34(-1.44%) |
Oct 04, 2013 | 23.70 | 23.88 | 23.39 | 23.53 | 0 | -0.24(-0.99%) |
Oct 03, 2013 | 24.02 | 24.05 | 23.52 | 23.76 | 0 | -0.34(-1.41%) |
Oct 02, 2013 | 24.33 | 24.44 | 23.95 | 24.10 | 283,572 | -0.33(-1.36%) |
Oct 01, 2013 | 23.96 | 24.80 | 23.83 | 24.43 | 483,952 | +0.37(+1.54%) |
Sep 27, 2013 | 24.04 | 24.21 | 23.77 | 24.06 | 0 | -0.16(-0.65%) |
Sep 26, 2013 | 23.94 | 24.26 | 23.94 | 24.22 | 167,267 | +0.27(+1.11%) |
Sep 25, 2013 | 24.32 | 24.54 | 23.95 | 23.96 | 225,728 | -0.31(-1.27%) |
Sep 24, 2013 | 24.25 | 24.51 | 24.00 | 24.26 | 233,188 | -0.02(-0.07%) |
Sep 23, 2013 | 24.59 | 24.64 | 24.25 | 24.28 | 353,043 | -0.36(-1.47%) |
Sep 20, 2013 | 24.91 | 24.91 | 24.58 | 24.65 | 0 | -0.07(-0.27%) |
Sep 19, 2013 | 24.43 | 24.90 | 24.23 | 24.71 | 346,912 | +0.29(+1.19%) |
Sep 18, 2013 | 23.82 | 24.48 | 23.49 | 24.42 | 0 | +0.58(+2.44%) |
Sep 17, 2013 | 23.96 | 23.98 | 23.67 | 23.84 | 0 | -0.14(-0.59%) |
Sep 16, 2013 | 24.22 | 24.22 | 23.93 | 23.98 | 0 | +0.12(+0.50%) |
Sep 13, 2013 | 23.62 | 23.93 | 23.56 | 23.86 | 0 | +0.35(+1.49%) |
Sep 12, 2013 | 23.50 | 23.77 | 23.45 | 23.51 | 0 | -0.07(-0.31%) |
Sep 11, 2013 | 23.62 | 23.62 | 23.36 | 23.59 | 0 | -0.02(-0.08%) |
Sep 10, 2013 | 23.44 | 23.66 | 23.35 | 23.60 | 505,034 | +0.23(+0.98%) |
Sep 09, 2013 | 23.14 | 23.38 | 23.14 | 23.38 | 0 | +0.25(+1.09%) |
Sep 06, 2013 | 23.07 | 23.42 | 22.84 | 23.12 | 0 | +0.08(+0.34%) |
Sep 05, 2013 | 23.14 | 23.39 | 22.96 | 23.04 | 168,776 | -0.06(-0.25%) |
Sep 04, 2013 | 22.86 | 23.18 | 22.77 | 23.10 | 393,775 | +0.27(+1.17%) |
Sep 03, 2013 | 23.40 | 23.71 | 22.59 | 22.83 | 0 | -0.34(-1.45%) |
Aug 30, 2013 | 24.01 | 24.10 | 23.15 | 23.17 | 0 | -0.87(-3.62%) |
Aug 29, 2013 | 23.74 | 24.04 | 23.66 | 24.04 | 260,181 | +0.25(+1.06%) |
Aug 28, 2013 | 23.91 | 23.91 | 23.66 | 23.79 | 254,836 | -0.13(-0.55%) |
Aug 27, 2013 | 23.93 | 24.09 | 23.66 | 23.92 | 476,696 | -0.19(-0.77%) |
Aug 26, 2013 | 24.41 | 24.43 | 24.08 | 24.11 | 400,843 | -0.24(-0.99%) |
Aug 23, 2013 | 24.32 | 24.44 | 24.16 | 24.35 | 0 | +0.01(+0.05%) |
Aug 22, 2013 | 24.40 | 24.69 | 24.17 | 24.34 | 199,200 | -0.05(-0.22%) |
Aug 21, 2013 | 24.23 | 24.83 | 23.86 | 24.39 | 0 | +0.21(+0.87%) |
Aug 20, 2013 | 23.68 | 24.28 | 23.56 | 24.18 | 475,082 | +0.59(+2.50%) |
Aug 19, 2013 | 24.01 | 24.08 | 23.59 | 23.59 | 302,056 | -0.43(-1.80%) |
Aug 16, 2013 | 24.48 | 24.61 | 23.96 | 24.02 | 0 | -0.56(-2.27%) |
Aug 15, 2013 | 25.24 | 25.26 | 24.54 | 24.58 | 333,841 | -0.94(-3.67%) |
Aug 14, 2013 | 25.47 | 25.76 | 25.24 | 25.52 | 239,569 | +0.02(+0.09%) |
Aug 13, 2013 | 26.14 | 26.36 | 25.41 | 25.50 | 257,866 | -0.69(-2.62%) |
Aug 12, 2013 | 26.19 | 26.35 | 26.09 | 26.18 | 339,095 | -0.20(-0.77%) |
Aug 09, 2013 | 25.95 | 26.46 | 25.86 | 26.39 | 218,316 | +0.38(+1.46%) |
Aug 08, 2013 | 26.11 | 26.13 | 25.91 | 26.01 | 229,068 | +0.01(+0.02%) |
Aug 07, 2013 | 26.17 | 26.24 | 25.84 | 26.00 | 341,987 | -0.19(-0.71%) |
Aug 06, 2013 | 26.42 | 26.42 | 26.02 | 26.19 | 397,763 | -0.25(-0.95%) |
Aug 05, 2013 | 26.37 | 26.48 | 26.26 | 26.44 | 227,239 | -0.01(-0.02%) |
Aug 02, 2013 | 26.49 | 26.61 | 26.30 | 26.45 | 343,761 | -0.11(-0.41%) |
Aug 01, 2013 | 26.63 | 27.00 | 26.42 | 26.55 | 629,029 | +0.10(+0.36%) |
Jul 31, 2013 | 26.30 | 26.76 | 26.00 | 26.46 | 0 | +0.20(+0.76%) |
Jul 30, 2013 | 26.33 | 26.69 | 26.06 | 26.26 | 336,767 | -0.02(-0.07%) |
Jul 29, 2013 | 26.45 | 26.64 | 26.21 | 26.28 | 0 | -0.19(-0.73%) |
Jul 26, 2013 | 26.41 | 26.73 | 26.13 | 26.47 | 0 | -0.13(-0.47%) |
Jul 25, 2013 | 26.07 | 26.60 | 25.80 | 26.60 | 0 | +0.51(+1.96%) |
Jul 24, 2013 | 26.14 | 26.47 | 25.63 | 26.09 | 0 | +0.84(+3.31%) |
Jul 23, 2013 | 25.40 | 25.47 | 24.95 | 25.25 | 0 | -0.14(-0.57%) |
Jul 22, 2013 | 25.53 | 25.80 | 25.37 | 25.39 | 0 | -0.25(-0.98%) |
Jul 19, 2013 | 25.57 | 25.73 | 25.16 | 25.65 | 0 | +0.05(+0.19%) |
Jul 18, 2013 | 24.95 | 25.60 | 24.82 | 25.60 | 0 | +0.68(+2.72%) |
Jul 17, 2013 | 25.02 | 25.14 | 24.85 | 24.92 | 422,144 | -0.05(-0.19%) |
Jul 16, 2013 | 24.76 | 25.03 | 24.67 | 24.97 | 0 | +0.18(+0.73%) |
Jul 15, 2013 | 24.90 | 24.91 | 24.67 | 24.79 | 0 | -0.18(-0.72%) |
Jul 12, 2013 | 24.93 | 25.12 | 24.68 | 24.97 | 0 | +0.02(+0.07%) |
Jul 11, 2013 | 24.73 | 25.12 | 24.60 | 24.95 | 0 | +0.49(+2.01%) |
Jul 10, 2013 | 24.63 | 24.82 | 24.44 | 24.46 | 0 | -0.22(-0.88%) |
Jul 09, 2013 | 24.31 | 24.81 | 24.22 | 24.67 | 0 | +0.45(+1.86%) |
Jul 08, 2013 | 24.28 | 24.46 | 24.18 | 24.22 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 24.77 | 24.77 | 23.69 | 24.22 | 0 | -0.13(-0.52%) |
Jul 03, 2013 | 24.38 | 24.54 | 24.19 | 24.35 | 0 | -0.06(-0.25%) |
Jul 02, 2013 | 24.30 | 24.81 | 24.28 | 24.41 | 0 | +0.14(+0.57%) |
Jul 01, 2013 | 24.57 | 24.77 | 24.19 | 24.27 | 0 | -0.03(-0.12%) |
Jun 28, 2013 | 24.71 | 24.83 | 24.19 | 24.30 | 1,567,647 | -0.39(-1.58%) |
Jun 27, 2013 | 24.55 | 24.82 | 24.36 | 24.69 | 0 | +0.29(+1.18%) |
Jun 26, 2013 | 24.90 | 25.02 | 24.17 | 24.40 | 0 | -0.56(-2.24%) |
Jun 25, 2013 | 24.63 | 25.08 | 24.08 | 24.96 | 0 | +0.47(+1.91%) |
Jun 24, 2013 | 24.38 | 24.99 | 23.98 | 24.49 | 0 | -0.08(-0.34%) |
Jun 21, 2013 | 24.05 | 24.71 | 23.90 | 24.58 | 1,118,444 | +0.58(+2.43%) |
Jun 20, 2013 | 24.14 | 24.35 | 23.83 | 23.99 | 0 | -0.34(-1.41%) |
Jun 19, 2013 | 25.52 | 25.60 | 24.29 | 24.34 | 0 | -1.15(-4.50%) |
Jun 18, 2013 | 25.27 | 25.66 | 25.17 | 25.48 | 0 | +0.27(+1.07%) |
Jun 17, 2013 | 25.74 | 26.04 | 25.05 | 25.21 | 0 | -0.35(-1.36%) |
Jun 14, 2013 | 25.67 | 25.92 | 25.43 | 25.56 | 0 | -0.17(-0.65%) |
Jun 13, 2013 | 25.29 | 25.83 | 24.95 | 25.73 | 330,015 | +0.49(+1.95%) |
Jun 12, 2013 | 26.19 | 26.46 | 25.18 | 25.24 | 367,314 | -0.73(-2.82%) |
Jun 11, 2013 | 26.06 | 26.16 | 25.66 | 25.97 | 453,343 | -0.28(-1.05%) |
Jun 10, 2013 | 26.76 | 26.76 | 26.16 | 26.25 | 0 | -0.48(-1.80%) |
Jun 07, 2013 | 27.19 | 27.19 | 26.41 | 26.73 | 0 | -0.28(-1.02%) |
Jun 06, 2013 | 26.36 | 27.00 | 26.33 | 27.00 | 534,947 | +0.57(+2.16%) |
Jun 05, 2013 | 26.54 | 26.64 | 26.09 | 26.43 | 0 | -0.27(-1.01%) |
Jun 04, 2013 | 27.21 | 27.40 | 26.55 | 26.70 | 0 | -0.55(-2.03%) |