Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.16 | 24.24 | 23.96 | 24.11 | 94,768 | +0.01(+0.03%) |
May 29, 2014 | 23.91 | 24.10 | 23.69 | 24.10 | 83,510 | +0.20(+0.85%) |
May 28, 2014 | 24.30 | 24.38 | 23.82 | 23.90 | 150,084 | -0.41(-1.67%) |
May 27, 2014 | 24.00 | 24.43 | 23.85 | 24.31 | 173,570 | +0.51(+2.15%) |
May 23, 2014 | 23.83 | 23.79 | 23.79 | 23.79 | 168,317 | +0.04(+0.16%) |
May 22, 2014 | 23.37 | 23.79 | 23.24 | 23.76 | 114,235 | +0.45(+1.94%) |
May 21, 2014 | 23.52 | 23.52 | 23.23 | 23.31 | 201,271 | -0.09(-0.39%) |
May 20, 2014 | 23.45 | 23.55 | 23.13 | 23.40 | 194,354 | -0.17(-0.73%) |
May 19, 2014 | 23.16 | 23.58 | 23.16 | 23.57 | 121,424 | +0.41(+1.75%) |
May 16, 2014 | 23.09 | 23.24 | 22.98 | 23.16 | 94,688 | +0.02(+0.06%) |
May 15, 2014 | 22.89 | 23.18 | 22.86 | 23.15 | 173,711 | +0.05(+0.23%) |
May 14, 2014 | 23.49 | 23.53 | 22.94 | 23.10 | 166,311 | -0.43(-1.82%) |
May 13, 2014 | 23.66 | 23.78 | 23.51 | 23.52 | 80,366 | -0.17(-0.70%) |
May 12, 2014 | 23.37 | 23.94 | 23.37 | 23.69 | 166,571 | +0.36(+1.55%) |
May 09, 2014 | 22.70 | 23.36 | 22.64 | 23.33 | 192,987 | +0.55(+2.41%) |
May 08, 2014 | 22.95 | 23.19 | 22.69 | 22.78 | 163,032 | -0.12(-0.53%) |
May 07, 2014 | 22.78 | 23.10 | 22.72 | 22.90 | 242,007 | +0.13(+0.56%) |
May 06, 2014 | 22.86 | 22.96 | 22.73 | 22.77 | 394,863 | -0.20(-0.88%) |
May 05, 2014 | 23.31 | 23.36 | 22.73 | 22.98 | 155,564 | -0.51(-2.18%) |
May 02, 2014 | 23.28 | 23.67 | 23.25 | 23.49 | 162,111 | +0.27(+1.17%) |
May 01, 2014 | 22.91 | 23.25 | 22.67 | 23.22 | 231,539 | +0.29(+1.28%) |
Apr 30, 2014 | 22.66 | 23.08 | 22.64 | 22.92 | 180,510 | +0.10(+0.43%) |
Apr 29, 2014 | 22.88 | 23.15 | 22.72 | 22.82 | 162,718 | +0.10(+0.43%) |
Apr 28, 2014 | 22.49 | 22.97 | 22.48 | 22.73 | 461,928 | +0.23(+1.04%) |
Apr 25, 2014 | 23.15 | 23.19 | 22.49 | 22.49 | 703,643 | -0.62(-2.70%) |
Apr 24, 2014 | 22.63 | 23.50 | 22.63 | 23.12 | 991,420 | -0.86(-3.60%) |
Apr 23, 2014 | 24.05 | 24.17 | 23.78 | 23.98 | 185,768 | -0.17(-0.72%) |
Apr 22, 2014 | 24.12 | 24.21 | 23.88 | 24.16 | 92,457 | +0.11(+0.47%) |
Apr 21, 2014 | 24.01 | 24.18 | 23.71 | 24.04 | 138,937 | -0.02(-0.09%) |
Apr 17, 2014 | 24.34 | 24.06 | 24.06 | 24.06 | 177,897 | -0.35(-1.45%) |
Apr 16, 2014 | 24.97 | 25.38 | 24.40 | 24.42 | 271,367 | -0.43(-1.72%) |
Apr 15, 2014 | 24.90 | 25.11 | 24.61 | 24.85 | 214,308 | +0.08(+0.33%) |
Apr 14, 2014 | 24.77 | 24.79 | 24.32 | 24.76 | 190,327 | +0.25(+1.01%) |
Apr 11, 2014 | 24.80 | 25.02 | 24.44 | 24.52 | 241,641 | -0.57(-2.28%) |
Apr 10, 2014 | 25.40 | 25.59 | 24.85 | 25.09 | 122,282 | -0.39(-1.53%) |
Apr 09, 2014 | 25.27 | 25.73 | 25.07 | 25.48 | 155,190 | +0.33(+1.31%) |
Apr 08, 2014 | 25.06 | 25.37 | 24.92 | 25.15 | 253,740 | +0.16(+0.63%) |
Apr 07, 2014 | 25.11 | 25.25 | 24.89 | 24.99 | 270,025 | -0.16(-0.63%) |
Apr 04, 2014 | 26.12 | 26.12 | 25.09 | 25.15 | 385,819 | -0.87(-3.35%) |
Apr 03, 2014 | 26.30 | 26.30 | 25.81 | 26.02 | 109,982 | -0.29(-1.11%) |
Apr 02, 2014 | 26.71 | 26.71 | 26.24 | 26.31 | 152,635 | -0.36(-1.35%) |
Apr 01, 2014 | 26.32 | 26.90 | 26.27 | 26.67 | 216,769 | +0.27(+1.02%) |
Mar 31, 2014 | 25.88 | 26.55 | 25.84 | 26.40 | 283,503 | +0.59(+2.30%) |
Mar 28, 2014 | 25.55 | 25.97 | 25.50 | 25.81 | 194,012 | +0.26(+1.03%) |
Mar 27, 2014 | 25.81 | 26.00 | 25.46 | 25.55 | 198,353 | -0.26(-1.02%) |
Mar 26, 2014 | 26.66 | 26.91 | 25.78 | 25.81 | 410,543 | -0.66(-2.50%) |
Mar 25, 2014 | 26.42 | 26.52 | 26.11 | 26.47 | 112,174 | +0.24(+0.92%) |
Mar 24, 2014 | 26.63 | 26.70 | 26.07 | 26.23 | 115,457 | -0.36(-1.36%) |
Mar 21, 2014 | 26.79 | 26.82 | 26.57 | 26.59 | 224,454 | -0.19(-0.70%) |
Mar 20, 2014 | 26.85 | 27.00 | 26.70 | 26.78 | 88,537 | -0.12(-0.45%) |
Mar 19, 2014 | 26.85 | 27.15 | 26.83 | 26.90 | 179,196 | -0.01(-0.03%) |
Mar 18, 2014 | 26.82 | 27.03 | 26.52 | 26.91 | 187,425 | +0.09(+0.34%) |
Mar 17, 2014 | 26.94 | 27.29 | 26.75 | 26.82 | 152,032 | -0.03(-0.11%) |
Mar 14, 2014 | 26.42 | 27.07 | 26.24 | 26.85 | 290,532 | +0.41(+1.56%) |
Mar 13, 2014 | 27.33 | 27.33 | 26.23 | 26.43 | 182,522 | -0.89(-3.25%) |
Mar 12, 2014 | 26.83 | 27.33 | 26.71 | 27.32 | 125,791 | +0.35(+1.31%) |
Mar 11, 2014 | 28.03 | 28.05 | 26.84 | 26.97 | 307,986 | -1.12(-3.99%) |
Mar 10, 2014 | 27.79 | 28.09 | 27.57 | 28.09 | 227,830 | +0.26(+0.95%) |
Mar 07, 2014 | 27.58 | 27.86 | 27.43 | 27.82 | 366,727 | +0.32(+1.15%) |
Mar 06, 2014 | 27.52 | 27.74 | 27.39 | 27.51 | 116,704 | -0.03(-0.11%) |
Mar 05, 2014 | 27.66 | 27.83 | 27.41 | 27.54 | 161,359 | -0.26(-0.92%) |
Mar 04, 2014 | 27.53 | 28.00 | 27.47 | 27.79 | 271,934 | +0.44(+1.59%) |
Mar 03, 2014 | 27.63 | 27.75 | 27.30 | 27.36 | 174,806 | -0.44(-1.57%) |
Feb 28, 2014 | 27.65 | 28.22 | 27.60 | 27.79 | 235,092 | +0.23(+0.85%) |
Feb 27, 2014 | 27.38 | 27.58 | 27.15 | 27.56 | 188,426 | +0.17(+0.60%) |
Feb 26, 2014 | 27.20 | 27.68 | 27.17 | 27.39 | 189,616 | +0.21(+0.77%) |
Feb 25, 2014 | 26.80 | 27.44 | 26.80 | 27.18 | 410,632 | +0.37(+1.37%) |
Feb 24, 2014 | 27.24 | 27.24 | 26.80 | 26.82 | 349,834 | -0.20(-0.75%) |
Feb 21, 2014 | 27.28 | 27.36 | 26.95 | 27.02 | 264,033 | -0.23(-0.83%) |
Feb 20, 2014 | 27.01 | 27.54 | 26.96 | 27.24 | 350,562 | +0.35(+1.31%) |
Feb 19, 2014 | 27.23 | 27.39 | 26.87 | 26.89 | 330,594 | -0.48(-1.76%) |
Feb 18, 2014 | 27.06 | 27.60 | 26.68 | 27.37 | 389,305 | +0.91(+3.44%) |
Feb 14, 2014 | 27.18 | 26.46 | 26.46 | 26.46 | 350,872 | -0.77(-2.84%) |
Feb 13, 2014 | 24.17 | 27.55 | 24.17 | 27.24 | 644,194 | +3.34(+13.96%) |
Feb 12, 2014 | 23.76 | 24.04 | 23.70 | 23.90 | 203,581 | +0.20(+0.86%) |
Feb 11, 2014 | 23.41 | 23.86 | 23.37 | 23.70 | 255,567 | +0.32(+1.35%) |
Feb 10, 2014 | 23.39 | 23.41 | 23.07 | 23.38 | 228,733 | +0.11(+0.48%) |
Feb 07, 2014 | 23.04 | 23.28 | 22.99 | 23.27 | 289,411 | +0.25(+1.08%) |
Feb 06, 2014 | 23.23 | 23.32 | 22.88 | 23.02 | 231,753 | -0.17(-0.71%) |
Feb 05, 2014 | 23.93 | 23.96 | 23.14 | 23.19 | 403,939 | -0.81(-3.38%) |
Feb 04, 2014 | 24.49 | 24.49 | 23.85 | 24.00 | 254,369 | -0.47(-1.93%) |
Feb 03, 2014 | 24.46 | 24.80 | 24.23 | 24.47 | 362,313 | +0.04(+0.15%) |
Jan 31, 2014 | 24.32 | 24.69 | 24.25 | 24.43 | 207,419 | -0.25(-1.00%) |
Jan 30, 2014 | 24.49 | 24.82 | 24.37 | 24.68 | 420,224 | +0.41(+1.70%) |
Jan 29, 2014 | 24.92 | 25.15 | 24.12 | 24.27 | 472,051 | -0.95(-3.78%) |
Jan 28, 2014 | 24.56 | 25.27 | 24.38 | 25.22 | 248,770 | +0.66(+2.69%) |
Jan 27, 2014 | 24.82 | 24.85 | 24.49 | 24.56 | 184,742 | -0.20(-0.82%) |
Jan 24, 2014 | 25.16 | 25.50 | 24.22 | 24.76 | 295,513 | -0.59(-2.34%) |
Jan 23, 2014 | 25.81 | 25.81 | 25.20 | 25.36 | 266,114 | -0.50(-1.92%) |
Jan 22, 2014 | 25.88 | 25.96 | 25.60 | 25.85 | 229,594 | +0.03(+0.12%) |
Jan 21, 2014 | 25.30 | 26.04 | 25.15 | 25.82 | 382,704 | +0.72(+2.87%) |
Jan 17, 2014 | 25.04 | 25.10 | 25.10 | 25.10 | 143,435 | -0.03(-0.12%) |
Jan 16, 2014 | 25.12 | 25.15 | 24.92 | 25.13 | 113,017 | +0.02(+0.06%) |
Jan 15, 2014 | 25.07 | 25.36 | 24.99 | 25.12 | 264,070 | +0.10(+0.39%) |
Jan 14, 2014 | 25.06 | 25.17 | 24.89 | 25.02 | 167,012 | +0.03(+0.12%) |
Jan 13, 2014 | 24.88 | 25.24 | 24.82 | 24.99 | 250,974 | +0.11(+0.42%) |
Jan 10, 2014 | 24.73 | 24.94 | 24.52 | 24.88 | 194,210 | +0.25(+1.01%) |
Jan 09, 2014 | 24.97 | 24.98 | 24.56 | 24.64 | 219,568 | -0.33(-1.32%) |
Jan 08, 2014 | 24.67 | 24.97 | 24.43 | 24.97 | 413,595 | +0.22(+0.88%) |
Jan 07, 2014 | 24.80 | 24.96 | 24.61 | 24.75 | 248,806 | -0.05(-0.21%) |
Jan 06, 2014 | 24.80 | 24.82 | 24.66 | 24.80 | 191,234 | +0.11(+0.43%) |
Jan 03, 2014 | 24.15 | 24.79 | 24.15 | 24.70 | 231,788 | +0.53(+2.21%) |
Jan 02, 2014 | 24.32 | 24.49 | 24.05 | 24.16 | 248,080 | -0.09(-0.37%) |
Dec 31, 2013 | 24.27 | 24.25 | 24.25 | 24.25 | 280,884 | -0.08(-0.34%) |
Dec 30, 2013 | 24.28 | 24.43 | 24.22 | 24.34 | 108,445 | +0.03(+0.12%) |
Dec 27, 2013 | 23.83 | 24.31 | 23.81 | 24.31 | 157,872 | +0.43(+1.79%) |
Dec 26, 2013 | 23.87 | 23.97 | 23.82 | 23.88 | 295,449 | +0.03(+0.13%) |
Dec 24, 2013 | 23.52 | 24.15 | 23.52 | 23.85 | 194,157 | +0.29(+1.21%) |
Dec 23, 2013 | 23.23 | 23.56 | 23.16 | 23.56 | 167,167 | +0.36(+1.56%) |
Dec 20, 2013 | 22.85 | 23.32 | 22.70 | 23.20 | 324,524 | +0.44(+1.91%) |
Dec 19, 2013 | 23.01 | 23.04 | 22.68 | 22.76 | 119,858 | -0.31(-1.34%) |
Dec 18, 2013 | 22.66 | 23.13 | 22.66 | 23.07 | 150,835 | +0.38(+1.66%) |
Dec 17, 2013 | 22.64 | 22.83 | 22.46 | 22.70 | 222,386 | +0.00(+0.00%) |
Dec 16, 2013 | 22.73 | 22.85 | 22.63 | 22.70 | 205,250 | +0.00(+0.00%) |
Dec 13, 2013 | 22.74 | 22.88 | 22.62 | 22.70 | 175,307 | +0.00(+0.00%) |
Dec 12, 2013 | 22.64 | 22.83 | 22.52 | 22.70 | 404,491 | +0.12(+0.53%) |
Dec 11, 2013 | 22.81 | 22.82 | 22.55 | 22.58 | 154,357 | -0.17(-0.73%) |
Dec 10, 2013 | 22.73 | 22.83 | 22.59 | 22.74 | 204,973 | -0.08(-0.33%) |
Dec 09, 2013 | 22.91 | 23.23 | 22.74 | 22.82 | 191,907 | -0.36(-1.56%) |
Dec 06, 2013 | 23.27 | 23.40 | 23.07 | 23.18 | 158,626 | -0.01(-0.03%) |
Dec 05, 2013 | 23.63 | 23.74 | 23.14 | 23.19 | 134,091 | -0.50(-2.09%) |
Dec 04, 2013 | 23.40 | 23.74 | 23.25 | 23.68 | 165,713 | +0.24(+1.02%) |
Dec 03, 2013 | 23.40 | 23.62 | 23.34 | 23.44 | 222,956 | -0.07(-0.32%) |
Dec 02, 2013 | 23.87 | 24.03 | 23.35 | 23.52 | 242,705 | -0.35(-1.48%) |
Nov 29, 2013 | 24.06 | 24.16 | 23.83 | 23.87 | 70,597 | -0.10(-0.44%) |
Nov 27, 2013 | 23.96 | 24.01 | 23.75 | 23.97 | 115,704 | +0.01(+0.03%) |
Nov 26, 2013 | 23.42 | 23.99 | 23.28 | 23.97 | 383,597 | +0.60(+2.56%) |
Nov 25, 2013 | 23.22 | 23.46 | 23.16 | 23.37 | 133,003 | +0.14(+0.61%) |
Nov 22, 2013 | 23.35 | 23.37 | 23.06 | 23.22 | 166,621 | -0.19(-0.83%) |
Nov 21, 2013 | 22.77 | 23.43 | 22.77 | 23.42 | 319,619 | +0.73(+3.24%) |
Nov 20, 2013 | 22.30 | 22.80 | 22.19 | 22.69 | 209,544 | +0.40(+1.78%) |
Nov 19, 2013 | 21.96 | 22.33 | 21.96 | 22.29 | 229,579 | +0.28(+1.26%) |
Nov 18, 2013 | 22.05 | 22.36 | 21.91 | 22.01 | 140,591 | +0.06(+0.27%) |
Nov 15, 2013 | 21.85 | 22.00 | 21.77 | 21.95 | 216,741 | +0.07(+0.34%) |
Nov 14, 2013 | 21.76 | 22.02 | 21.73 | 21.88 | 214,983 | +0.04(+0.17%) |
Nov 13, 2013 | 21.97 | 22.04 | 21.76 | 21.84 | 472,106 | -0.21(-0.95%) |
Nov 12, 2013 | 22.12 | 22.31 | 22.01 | 22.05 | 374,170 | -0.10(-0.47%) |
Nov 11, 2013 | 22.17 | 22.21 | 21.97 | 22.15 | 331,955 | -0.10(-0.44%) |
Nov 08, 2013 | 21.95 | 22.39 | 21.63 | 22.25 | 361,907 | +0.28(+1.30%) |
Nov 07, 2013 | 22.30 | 22.37 | 21.86 | 21.97 | 372,907 | -0.31(-1.38%) |
Nov 06, 2013 | 23.17 | 23.22 | 22.05 | 22.27 | 879,005 | -0.83(-3.60%) |
Nov 05, 2013 | 23.22 | 23.43 | 23.07 | 23.10 | 249,963 | -0.26(-1.12%) |
Nov 04, 2013 | 23.52 | 23.60 | 23.28 | 23.37 | 254,386 | -0.16(-0.67%) |
Nov 01, 2013 | 23.61 | 23.61 | 23.22 | 23.52 | 294,899 | +0.06(+0.26%) |
Oct 31, 2013 | 23.52 | 23.73 | 23.36 | 23.46 | 179,126 | -0.05(-0.22%) |
Oct 30, 2013 | 23.49 | 23.63 | 23.35 | 23.52 | 106,849 | +0.02(+0.06%) |
Oct 29, 2013 | 23.64 | 23.82 | 23.34 | 23.50 | 223,128 | -0.05(-0.22%) |
Oct 28, 2013 | 23.74 | 23.74 | 23.30 | 23.55 | 199,840 | -0.13(-0.54%) |
Oct 25, 2013 | 23.82 | 24.09 | 23.41 | 23.68 | 285,564 | -0.18(-0.75%) |
Oct 24, 2013 | 23.15 | 23.97 | 22.23 | 23.86 | 345,144 | +0.68(+2.94%) |
Oct 23, 2013 | 23.39 | 23.39 | 22.56 | 23.18 | 214,224 | -0.25(-1.09%) |
Oct 22, 2013 | 23.40 | 23.58 | 23.30 | 23.43 | 148,182 | +0.13(+0.58%) |
Oct 21, 2013 | 23.98 | 23.98 | 23.10 | 23.30 | 169,746 | -0.73(-3.02%) |
Oct 18, 2013 | 23.88 | 24.05 | 23.62 | 24.03 | 153,193 | +0.19(+0.79%) |
Oct 17, 2013 | 23.12 | 23.86 | 23.11 | 23.84 | 295,146 | +0.61(+2.65%) |
Oct 16, 2013 | 23.21 | 23.31 | 23.13 | 23.22 | 221,440 | +0.19(+0.85%) |
Oct 15, 2013 | 23.16 | 23.21 | 22.84 | 23.03 | 209,964 | -0.25(-1.06%) |
Oct 14, 2013 | 23.10 | 23.36 | 22.88 | 23.28 | 324,375 | -0.01(-0.03%) |
Oct 11, 2013 | 23.30 | 23.48 | 23.14 | 23.28 | 206,236 | -0.12(-0.51%) |
Oct 10, 2013 | 23.42 | 23.56 | 23.27 | 23.40 | 133,801 | +0.19(+0.84%) |
Oct 09, 2013 | 23.40 | 23.46 | 23.20 | 23.21 | 241,970 | -0.16(-0.71%) |
Oct 08, 2013 | 23.63 | 23.63 | 23.30 | 23.37 | 332,597 | -0.28(-1.20%) |
Oct 07, 2013 | 23.92 | 24.04 | 23.64 | 23.66 | 143,981 | -0.46(-1.93%) |
Oct 04, 2013 | 23.94 | 24.18 | 23.94 | 24.12 | 92,869 | +0.13(+0.56%) |
Oct 03, 2013 | 23.97 | 24.06 | 23.64 | 23.99 | 265,274 | -0.02(-0.09%) |
Oct 02, 2013 | 23.94 | 24.16 | 23.73 | 24.01 | 189,370 | -0.11(-0.47%) |
Oct 01, 2013 | 23.98 | 24.14 | 23.73 | 24.12 | 144,785 | +0.16(+0.66%) |
Sep 30, 2013 | 23.35 | 23.99 | 23.29 | 23.97 | 242,173 | +0.46(+1.94%) |
Sep 27, 2013 | 23.56 | 23.76 | 23.49 | 23.51 | 73,485 | -0.28(-1.20%) |
Sep 26, 2013 | 23.97 | 23.97 | 23.53 | 23.79 | 97,787 | -0.18(-0.75%) |
Sep 25, 2013 | 23.70 | 24.15 | 23.50 | 23.97 | 137,441 | +0.31(+1.30%) |
Sep 24, 2013 | 23.51 | 23.81 | 23.28 | 23.67 | 141,376 | +0.22(+0.93%) |
Sep 23, 2013 | 23.34 | 23.55 | 23.26 | 23.45 | 133,627 | -0.01(-0.03%) |
Sep 20, 2013 | 23.58 | 23.69 | 23.40 | 23.46 | 220,187 | -0.10(-0.45%) |
Sep 19, 2013 | 22.74 | 23.65 | 22.56 | 23.56 | 545,376 | +0.77(+3.39%) |
Sep 18, 2013 | 22.71 | 22.82 | 22.39 | 22.79 | 290,571 | +0.10(+0.46%) |
Sep 17, 2013 | 22.64 | 22.75 | 22.50 | 22.69 | 148,249 | +0.01(+0.03%) |
Sep 16, 2013 | 22.70 | 22.80 | 22.60 | 22.68 | 172,765 | -0.04(-0.17%) |
Sep 13, 2013 | 22.81 | 23.00 | 22.55 | 22.72 | 211,270 | +0.01(+0.03%) |
Sep 12, 2013 | 22.86 | 22.86 | 22.60 | 22.71 | 170,215 | -0.22(-0.95%) |
Sep 11, 2013 | 23.23 | 23.29 | 22.51 | 22.92 | 349,478 | -0.36(-1.54%) |
Sep 10, 2013 | 23.61 | 23.90 | 23.13 | 23.28 | 184,474 | -0.28(-1.18%) |
Sep 09, 2013 | 23.20 | 23.58 | 23.03 | 23.56 | 123,759 | +0.40(+1.75%) |
Sep 06, 2013 | 23.37 | 23.37 | 22.59 | 23.16 | 109,102 | -0.02(-0.10%) |
Sep 05, 2013 | 23.28 | 23.32 | 23.08 | 23.18 | 83,320 | -0.04(-0.19%) |
Sep 04, 2013 | 22.91 | 23.41 | 22.80 | 23.22 | 188,672 | +0.25(+1.08%) |
Sep 03, 2013 | 23.06 | 23.23 | 22.58 | 22.98 | 249,960 | +0.06(+0.26%) |
Aug 30, 2013 | 23.42 | 23.48 | 22.84 | 22.92 | 246,954 | -0.51(-2.17%) |
Aug 29, 2013 | 23.36 | 23.76 | 23.25 | 23.43 | 126,035 | -0.05(-0.19%) |
Aug 28, 2013 | 23.48 | 23.56 | 23.23 | 23.47 | 130,226 | +0.05(+0.19%) |
Aug 27, 2013 | 23.28 | 23.50 | 23.03 | 23.43 | 173,414 | -0.19(-0.79%) |
Aug 26, 2013 | 23.89 | 23.93 | 23.44 | 23.61 | 154,096 | -0.22(-0.94%) |
Aug 23, 2013 | 24.16 | 24.16 | 23.69 | 23.84 | 379,646 | -0.32(-1.33%) |
Aug 22, 2013 | 23.76 | 24.16 | 23.67 | 24.16 | 220,656 | +0.46(+1.93%) |
Aug 21, 2013 | 23.53 | 23.89 | 23.22 | 23.70 | 244,382 | +0.15(+0.64%) |
Aug 20, 2013 | 23.28 | 23.74 | 23.04 | 23.55 | 159,557 | +0.34(+1.49%) |
Aug 19, 2013 | 23.09 | 23.40 | 22.86 | 23.21 | 176,729 | +0.04(+0.19%) |
Aug 16, 2013 | 22.86 | 23.47 | 22.70 | 23.16 | 200,029 | +0.21(+0.91%) |
Aug 15, 2013 | 23.04 | 23.12 | 22.77 | 22.95 | 202,295 | -0.28(-1.19%) |
Aug 14, 2013 | 23.20 | 23.57 | 23.20 | 23.23 | 195,223 | -0.09(-0.39%) |
Aug 13, 2013 | 23.44 | 23.52 | 23.14 | 23.32 | 134,698 | -0.09(-0.38%) |
Aug 12, 2013 | 22.91 | 23.48 | 22.66 | 23.41 | 226,085 | +0.46(+1.99%) |
Aug 09, 2013 | 23.64 | 23.64 | 22.93 | 22.95 | 130,988 | -0.67(-2.85%) |
Aug 08, 2013 | 23.55 | 23.71 | 23.17 | 23.63 | 128,566 | +0.15(+0.64%) |
Aug 07, 2013 | 23.40 | 23.58 | 23.08 | 23.48 | 120,835 | +0.03(+0.13%) |
Aug 06, 2013 | 23.36 | 23.64 | 23.16 | 23.45 | 238,921 | +0.09(+0.38%) |
Aug 05, 2013 | 23.60 | 23.65 | 23.27 | 23.36 | 218,080 | -0.20(-0.86%) |
Aug 02, 2013 | 23.61 | 23.66 | 23.43 | 23.56 | 107,771 | -0.04(-0.19%) |
Aug 01, 2013 | 23.39 | 23.77 | 23.24 | 23.61 | 238,278 | +0.43(+1.88%) |
Jul 31, 2013 | 23.78 | 23.78 | 23.15 | 23.17 | 328,753 | -0.60(-2.52%) |
Jul 30, 2013 | 23.83 | 23.90 | 23.51 | 23.77 | 225,317 | +0.07(+0.32%) |
Jul 29, 2013 | 23.46 | 23.70 | 23.11 | 23.70 | 351,575 | +0.10(+0.41%) |
Jul 26, 2013 | 22.95 | 24.12 | 22.86 | 23.60 | 524,358 | -0.18(-0.76%) |
Jul 25, 2013 | 25.76 | 25.76 | 22.81 | 23.78 | 726,705 | +0.37(+1.57%) |
Jul 24, 2013 | 23.26 | 23.49 | 22.92 | 23.41 | 286,838 | +0.23(+1.00%) |
Jul 23, 2013 | 23.34 | 23.34 | 23.00 | 23.18 | 163,344 | -0.08(-0.35%) |
Jul 22, 2013 | 22.81 | 23.31 | 22.66 | 23.26 | 298,228 | +0.21(+0.91%) |
Jul 19, 2013 | 22.78 | 23.17 | 22.60 | 23.05 | 156,354 | +0.19(+0.85%) |
Jul 18, 2013 | 22.95 | 23.33 | 22.81 | 22.86 | 218,241 | -0.07(-0.29%) |
Jul 17, 2013 | 22.46 | 23.00 | 22.40 | 22.92 | 264,611 | +0.54(+2.41%) |
Jul 16, 2013 | 22.48 | 22.65 | 22.31 | 22.39 | 273,902 | -0.08(-0.37%) |
Jul 15, 2013 | 22.20 | 22.55 | 22.11 | 22.47 | 282,947 | +0.40(+1.83%) |
Jul 12, 2013 | 21.80 | 22.12 | 21.67 | 22.06 | 401,670 | +1.01(+4.80%) |
Jul 11, 2013 | 21.07 | 21.15 | 20.98 | 21.05 | 187,572 | +0.24(+1.15%) |
Jul 10, 2013 | 20.59 | 21.02 | 20.54 | 20.81 | 242,591 | +0.11(+0.54%) |
Jul 09, 2013 | 20.36 | 21.10 | 20.31 | 20.70 | 388,241 | +0.34(+1.69%) |
Jul 08, 2013 | 20.11 | 20.38 | 19.82 | 20.36 | 236,553 | +0.39(+1.95%) |
Jul 05, 2013 | 19.73 | 19.97 | 19.46 | 19.97 | 57,990 | +0.46(+2.34%) |
Jul 03, 2013 | 19.34 | 19.68 | 19.25 | 19.51 | 79,775 | +0.13(+0.70%) |
Jul 02, 2013 | 20.00 | 20.11 | 19.25 | 19.37 | 154,548 | -0.69(-3.44%) |
Jul 01, 2013 | 19.68 | 20.18 | 19.60 | 20.06 | 189,635 | +0.44(+2.25%) |
Jun 28, 2013 | 19.59 | 19.78 | 19.48 | 19.62 | 246,253 | +0.04(+0.23%) |
Jun 27, 2013 | 19.03 | 19.58 | 19.02 | 19.58 | 138,068 | +0.67(+3.57%) |
Jun 26, 2013 | 18.81 | 19.37 | 18.79 | 18.90 | 241,188 | +0.10(+0.56%) |
Jun 25, 2013 | 19.34 | 19.34 | 18.57 | 18.80 | 461,320 | -0.32(-1.68%) |
Jun 24, 2013 | 19.24 | 19.29 | 18.68 | 19.12 | 413,957 | -0.28(-1.47%) |
Jun 21, 2013 | 19.66 | 19.67 | 19.22 | 19.40 | 273,661 | -0.18(-0.92%) |
Jun 20, 2013 | 20.00 | 20.00 | 19.28 | 19.58 | 374,123 | -0.64(-3.15%) |
Jun 19, 2013 | 20.60 | 20.62 | 20.15 | 20.22 | 285,099 | -0.33(-1.60%) |
Jun 18, 2013 | 20.18 | 20.71 | 20.18 | 20.55 | 256,527 | +0.38(+1.89%) |
Jun 17, 2013 | 20.42 | 20.53 | 20.00 | 20.17 | 223,691 | -0.17(-0.85%) |
Jun 14, 2013 | 20.18 | 20.71 | 20.12 | 20.34 | 387,575 | +0.17(+0.85%) |
Jun 13, 2013 | 19.70 | 20.21 | 19.61 | 20.17 | 228,087 | +0.15(+0.75%) |
Jun 12, 2013 | 20.79 | 20.83 | 19.85 | 20.02 | 216,415 | -0.64(-3.08%) |
Jun 11, 2013 | 20.77 | 20.95 | 20.59 | 20.65 | 82,788 | -0.30(-1.43%) |
Jun 10, 2013 | 20.89 | 21.17 | 20.71 | 20.95 | 747,740 | +0.08(+0.39%) |
Jun 07, 2013 | 20.77 | 21.00 | 20.65 | 20.87 | 120,060 | +0.16(+0.80%) |
Jun 06, 2013 | 20.71 | 20.89 | 20.24 | 20.71 | 237,043 | -0.05(-0.25%) |
Jun 05, 2013 | 21.47 | 21.48 | 20.56 | 20.76 | 301,894 | -0.68(-3.18%) |
Jun 04, 2013 | 21.47 | 21.52 | 21.04 | 21.44 | 340,190 | -0.04(-0.17%) |