Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.23 | 24.27 | 23.82 | 24.00 | 37,223 | -0.14(-0.59%) |
May 29, 2014 | 24.39 | 24.43 | 24.01 | 24.14 | 10,953 | -0.07(-0.31%) |
May 28, 2014 | 23.90 | 24.33 | 23.71 | 24.21 | 24,510 | +0.28(+1.19%) |
May 27, 2014 | 23.71 | 24.04 | 23.53 | 23.93 | 25,612 | +0.34(+1.46%) |
May 23, 2014 | 23.50 | 23.59 | 23.59 | 23.59 | 31,742 | +0.19(+0.83%) |
May 22, 2014 | 23.52 | 23.52 | 23.39 | 23.39 | 2,227 | -0.03(-0.13%) |
May 21, 2014 | 23.68 | 23.77 | 23.29 | 23.42 | 20,320 | -0.07(-0.29%) |
May 20, 2014 | 23.73 | 23.80 | 23.24 | 23.49 | 45,682 | -0.38(-1.60%) |
May 19, 2014 | 23.58 | 23.88 | 23.58 | 23.87 | 12,907 | +0.27(+1.14%) |
May 16, 2014 | 23.42 | 23.60 | 23.15 | 23.60 | 27,551 | +0.18(+0.77%) |
May 15, 2014 | 23.33 | 23.53 | 22.97 | 23.42 | 81,925 | +0.04(+0.19%) |
May 14, 2014 | 23.87 | 23.89 | 23.34 | 23.38 | 39,713 | -0.46(-1.94%) |
May 13, 2014 | 24.47 | 24.50 | 23.82 | 23.84 | 28,289 | -0.67(-2.74%) |
May 12, 2014 | 24.17 | 24.84 | 24.09 | 24.51 | 56,669 | +0.43(+1.77%) |
May 09, 2014 | 23.59 | 24.17 | 23.53 | 24.09 | 25,054 | +0.35(+1.48%) |
May 08, 2014 | 23.87 | 24.11 | 23.70 | 23.74 | 26,947 | -0.07(-0.31%) |
May 07, 2014 | 23.59 | 23.87 | 23.33 | 23.81 | 38,731 | +0.34(+1.43%) |
May 06, 2014 | 23.71 | 23.84 | 23.37 | 23.47 | 50,638 | -0.26(-1.10%) |
May 05, 2014 | 23.85 | 24.15 | 23.59 | 23.74 | 22,404 | -0.23(-0.97%) |
May 02, 2014 | 23.93 | 24.36 | 23.77 | 23.97 | 37,610 | +0.08(+0.34%) |
May 01, 2014 | 23.77 | 24.13 | 23.37 | 23.88 | 72,277 | -0.01(-0.06%) |
Apr 30, 2014 | 23.59 | 24.17 | 23.59 | 23.90 | 44,216 | +0.16(+0.69%) |
Apr 29, 2014 | 23.87 | 23.87 | 23.52 | 23.74 | 26,576 | -0.01(-0.06%) |
Apr 28, 2014 | 23.90 | 23.99 | 23.38 | 23.75 | 30,805 | +0.06(+0.25%) |
Apr 25, 2014 | 23.91 | 24.15 | 23.68 | 23.69 | 28,422 | -0.24(-1.00%) |
Apr 24, 2014 | 24.09 | 24.24 | 23.91 | 23.93 | 21,200 | +0.06(+0.25%) |
Apr 23, 2014 | 24.00 | 24.18 | 23.87 | 23.87 | 18,828 | -0.13(-0.53%) |
Apr 22, 2014 | 24.01 | 24.08 | 23.82 | 24.00 | 79,579 | +0.10(+0.41%) |
Apr 21, 2014 | 23.91 | 24.02 | 23.69 | 23.90 | 12,539 | +0.12(+0.50%) |
Apr 17, 2014 | 23.74 | 23.78 | 23.78 | 23.78 | 11,652 | +0.02(+0.09%) |
Apr 16, 2014 | 23.85 | 23.85 | 23.59 | 23.76 | 14,086 | +0.18(+0.76%) |
Apr 15, 2014 | 23.76 | 23.76 | 23.35 | 23.58 | 51,610 | -0.21(-0.88%) |
Apr 14, 2014 | 23.99 | 24.16 | 23.52 | 23.79 | 37,618 | +0.11(+0.47%) |
Apr 11, 2014 | 23.91 | 24.07 | 23.53 | 23.68 | 35,701 | -0.34(-1.43%) |
Apr 10, 2014 | 24.35 | 24.51 | 23.58 | 24.02 | 44,453 | -0.28(-1.14%) |
Apr 09, 2014 | 24.30 | 24.36 | 23.93 | 24.30 | 40,277 | +0.04(+0.18%) |
Apr 08, 2014 | 24.29 | 24.60 | 24.07 | 24.25 | 37,974 | +0.02(+0.09%) |
Apr 07, 2014 | 24.38 | 24.47 | 23.89 | 24.23 | 18,909 | -0.16(-0.64%) |
Apr 04, 2014 | 25.24 | 25.24 | 24.00 | 24.38 | 55,243 | -0.62(-2.48%) |
Apr 03, 2014 | 25.12 | 25.32 | 24.99 | 25.00 | 15,930 | -0.25(-1.01%) |
Apr 02, 2014 | 25.54 | 25.63 | 25.20 | 25.26 | 17,062 | -0.10(-0.41%) |
Apr 01, 2014 | 25.15 | 25.55 | 24.59 | 25.36 | 29,084 | +0.22(+0.86%) |
Mar 31, 2014 | 24.71 | 25.63 | 24.71 | 25.15 | 40,696 | +0.65(+2.65%) |
Mar 28, 2014 | 24.48 | 24.83 | 24.27 | 24.50 | 28,346 | +0.18(+0.74%) |
Mar 27, 2014 | 25.15 | 25.20 | 24.21 | 24.32 | 39,059 | -0.90(-3.55%) |
Mar 26, 2014 | 26.02 | 26.02 | 25.21 | 25.21 | 50,552 | -0.55(-2.12%) |
Mar 25, 2014 | 25.85 | 26.00 | 25.09 | 25.76 | 15,841 | +0.13(+0.50%) |
Mar 24, 2014 | 25.68 | 25.80 | 25.47 | 25.63 | 19,384 | +0.17(+0.67%) |
Mar 21, 2014 | 25.71 | 25.92 | 24.71 | 25.46 | 222,685 | -0.07(-0.26%) |
Mar 20, 2014 | 25.35 | 25.74 | 25.17 | 25.53 | 31,620 | +0.19(+0.74%) |
Mar 19, 2014 | 25.39 | 25.49 | 24.82 | 25.34 | 25,114 | +0.01(+0.06%) |
Mar 18, 2014 | 25.17 | 25.37 | 24.77 | 25.33 | 27,703 | +0.25(+0.98%) |
Mar 17, 2014 | 25.09 | 25.21 | 24.98 | 25.08 | 28,359 | +0.22(+0.87%) |
Mar 14, 2014 | 24.60 | 25.15 | 24.50 | 24.86 | 23,349 | +0.17(+0.70%) |
Mar 13, 2014 | 25.43 | 25.50 | 24.46 | 24.69 | 31,032 | -0.61(-2.42%) |
Mar 12, 2014 | 25.21 | 25.33 | 24.44 | 25.30 | 47,836 | +0.00(+0.00%) |
Mar 11, 2014 | 25.99 | 25.99 | 25.08 | 25.30 | 16,401 | -0.61(-2.36%) |
Mar 10, 2014 | 25.92 | 25.95 | 25.59 | 25.92 | 10,708 | +0.00(+0.00%) |
Mar 07, 2014 | 25.98 | 25.98 | 25.67 | 25.92 | 12,336 | +0.18(+0.70%) |
Mar 06, 2014 | 25.77 | 26.08 | 25.42 | 25.74 | 24,279 | -0.01(-0.03%) |
Mar 05, 2014 | 26.03 | 26.03 | 25.55 | 25.74 | 35,158 | -0.25(-0.98%) |
Mar 04, 2014 | 25.78 | 26.50 | 25.77 | 26.00 | 101,981 | +0.49(+1.90%) |
Mar 03, 2014 | 25.53 | 25.82 | 25.13 | 25.51 | 37,488 | -0.16(-0.64%) |
Feb 28, 2014 | 25.73 | 26.13 | 25.42 | 25.68 | 44,158 | +0.04(+0.17%) |
Feb 27, 2014 | 25.45 | 25.71 | 25.45 | 25.63 | 14,846 | +0.17(+0.67%) |
Feb 26, 2014 | 25.28 | 25.58 | 24.84 | 25.46 | 10,713 | +0.31(+1.22%) |
Feb 25, 2014 | 25.50 | 25.63 | 25.01 | 25.15 | 26,504 | -0.37(-1.43%) |
Feb 24, 2014 | 25.36 | 25.60 | 25.00 | 25.52 | 20,547 | +0.52(+2.06%) |
Feb 21, 2014 | 24.78 | 25.27 | 24.78 | 25.00 | 30,000 | +0.39(+1.58%) |
Feb 20, 2014 | 24.36 | 25.03 | 24.36 | 24.62 | 13,116 | +0.36(+1.48%) |
Feb 19, 2014 | 24.94 | 24.94 | 24.15 | 24.26 | 33,411 | -0.71(-2.84%) |
Feb 18, 2014 | 25.15 | 25.38 | 24.93 | 24.97 | 29,952 | -0.04(-0.15%) |
Feb 14, 2014 | 24.91 | 25.00 | 25.00 | 25.00 | 24,510 | +0.14(+0.57%) |
Feb 13, 2014 | 24.47 | 24.86 | 24.42 | 24.86 | 30,116 | +0.22(+0.88%) |
Feb 12, 2014 | 24.62 | 25.01 | 24.21 | 24.65 | 42,708 | +0.13(+0.55%) |
Feb 11, 2014 | 23.94 | 24.66 | 23.80 | 24.51 | 52,804 | +0.64(+2.69%) |
Feb 10, 2014 | 24.08 | 24.08 | 23.43 | 23.87 | 28,323 | -0.16(-0.68%) |
Feb 07, 2014 | 23.02 | 24.06 | 22.96 | 24.03 | 53,891 | +1.19(+5.20%) |
Feb 06, 2014 | 23.20 | 23.20 | 22.82 | 22.85 | 26,394 | -0.18(-0.78%) |
Feb 05, 2014 | 23.36 | 23.47 | 22.88 | 23.03 | 77,183 | -0.40(-1.69%) |
Feb 04, 2014 | 23.59 | 23.85 | 23.29 | 23.42 | 36,386 | -0.10(-0.44%) |
Feb 03, 2014 | 24.04 | 24.44 | 23.52 | 23.53 | 60,616 | -0.49(-2.05%) |
Jan 31, 2014 | 23.93 | 24.69 | 23.76 | 24.02 | 43,539 | -0.33(-1.35%) |
Jan 30, 2014 | 24.21 | 24.59 | 24.18 | 24.35 | 26,635 | +0.28(+1.18%) |
Jan 29, 2014 | 24.27 | 24.89 | 23.78 | 24.06 | 43,725 | -0.45(-1.83%) |
Jan 28, 2014 | 24.81 | 24.97 | 24.44 | 24.51 | 26,361 | -0.25(-1.02%) |
Jan 27, 2014 | 24.94 | 25.71 | 24.65 | 24.77 | 32,755 | -0.22(-0.90%) |
Jan 24, 2014 | 24.91 | 25.35 | 24.44 | 24.99 | 19,618 | -0.01(-0.03%) |
Jan 23, 2014 | 25.11 | 25.19 | 24.61 | 25.00 | 18,108 | -0.27(-1.06%) |
Jan 22, 2014 | 25.33 | 25.39 | 25.01 | 25.27 | 19,877 | -0.11(-0.44%) |
Jan 21, 2014 | 25.12 | 25.52 | 25.12 | 25.38 | 13,623 | +0.33(+1.31%) |
Jan 17, 2014 | 25.05 | 25.05 | 25.05 | 25.05 | 39,644 | +0.04(+0.18%) |
Jan 16, 2014 | 25.01 | 25.01 | 24.66 | 25.00 | 15,527 | +0.00(+0.00%) |
Jan 15, 2014 | 24.70 | 25.03 | 24.70 | 25.00 | 18,183 | +0.31(+1.24%) |
Jan 14, 2014 | 25.15 | 25.15 | 24.55 | 24.70 | 41,885 | -0.40(-1.61%) |
Jan 13, 2014 | 25.51 | 25.51 | 24.76 | 25.10 | 51,936 | -0.41(-1.61%) |
Jan 10, 2014 | 25.98 | 25.98 | 25.48 | 25.51 | 33,036 | -0.37(-1.41%) |
Jan 09, 2014 | 26.04 | 26.05 | 25.74 | 25.88 | 10,966 | +0.00(+0.00%) |
Jan 08, 2014 | 26.03 | 26.12 | 25.76 | 25.88 | 25,963 | -0.10(-0.37%) |
Jan 07, 2014 | 26.06 | 26.36 | 25.90 | 25.98 | 36,000 | +0.08(+0.32%) |
Jan 06, 2014 | 26.25 | 26.25 | 25.83 | 25.89 | 19,534 | -0.31(-1.20%) |
Jan 03, 2014 | 26.06 | 26.26 | 25.48 | 26.21 | 36,455 | +0.30(+1.15%) |
Jan 02, 2014 | 26.77 | 26.77 | 25.85 | 25.91 | 69,480 | -1.02(-3.77%) |
Dec 31, 2013 | 26.69 | 26.92 | 26.92 | 26.92 | 29,737 | +0.31(+1.16%) |
Dec 30, 2013 | 26.55 | 26.93 | 26.55 | 26.61 | 9,514 | -0.21(-0.80%) |
Dec 27, 2013 | 26.87 | 26.87 | 26.37 | 26.83 | 12,727 | +0.04(+0.14%) |
Dec 26, 2013 | 27.03 | 27.03 | 26.79 | 26.79 | 22,601 | -0.04(-0.16%) |
Dec 24, 2013 | 26.89 | 27.17 | 26.84 | 26.84 | 11,080 | -0.31(-1.14%) |
Dec 23, 2013 | 27.25 | 27.25 | 26.83 | 27.15 | 18,733 | +0.08(+0.30%) |
Dec 20, 2013 | 26.31 | 27.25 | 26.31 | 27.06 | 116,582 | +0.72(+2.74%) |
Dec 19, 2013 | 26.49 | 26.52 | 26.12 | 26.34 | 28,241 | -0.52(-1.95%) |
Dec 18, 2013 | 26.51 | 27.25 | 26.32 | 26.87 | 26,188 | +0.47(+1.79%) |
Dec 17, 2013 | 26.75 | 26.86 | 26.28 | 26.39 | 28,656 | -0.39(-1.46%) |
Dec 16, 2013 | 26.32 | 26.85 | 26.19 | 26.78 | 16,488 | +0.55(+2.11%) |
Dec 13, 2013 | 25.92 | 26.45 | 25.73 | 26.23 | 17,146 | +0.29(+1.14%) |
Dec 12, 2013 | 25.82 | 26.34 | 25.75 | 25.94 | 17,556 | +0.06(+0.23%) |
Dec 11, 2013 | 26.28 | 26.28 | 25.61 | 25.88 | 37,404 | -0.43(-1.65%) |
Dec 10, 2013 | 26.58 | 26.58 | 25.94 | 26.31 | 33,113 | -0.40(-1.49%) |
Dec 09, 2013 | 26.72 | 27.25 | 26.40 | 26.71 | 18,442 | -0.06(-0.22%) |
Dec 06, 2013 | 26.66 | 26.88 | 26.11 | 26.77 | 0 | +0.44(+1.68%) |
Dec 05, 2013 | 26.00 | 26.51 | 26.00 | 26.33 | 0 | +0.08(+0.31%) |
Dec 04, 2013 | 26.20 | 26.55 | 25.66 | 26.25 | 0 | -0.11(-0.42%) |
Dec 03, 2013 | 26.58 | 26.81 | 26.25 | 26.36 | 0 | -0.13(-0.50%) |
Dec 02, 2013 | 26.78 | 26.88 | 26.40 | 26.49 | 0 | -0.55(-2.02%) |
Nov 29, 2013 | 27.06 | 27.06 | 26.78 | 27.03 | 0 | +0.15(+0.58%) |
Nov 27, 2013 | 26.51 | 27.11 | 26.29 | 26.88 | 0 | +0.46(+1.76%) |
Nov 26, 2013 | 26.32 | 26.51 | 25.85 | 26.42 | 0 | +0.21(+0.82%) |
Nov 25, 2013 | 26.21 | 26.42 | 25.72 | 26.20 | 35,501 | +0.13(+0.51%) |
Nov 22, 2013 | 25.69 | 26.08 | 25.33 | 26.07 | 0 | +0.32(+1.23%) |
Nov 21, 2013 | 25.50 | 25.78 | 25.31 | 25.75 | 52,770 | +0.44(+1.75%) |
Nov 20, 2013 | 25.06 | 25.75 | 25.06 | 25.31 | 0 | +0.04(+0.15%) |
Nov 19, 2013 | 25.01 | 25.47 | 25.01 | 25.27 | 19,530 | +0.07(+0.29%) |
Nov 18, 2013 | 25.30 | 25.74 | 24.99 | 25.20 | 0 | -0.05(-0.20%) |
Nov 15, 2013 | 25.45 | 25.45 | 25.05 | 25.25 | 0 | -0.28(-1.10%) |
Nov 14, 2013 | 25.64 | 25.65 | 25.33 | 25.53 | 0 | -0.05(-0.20%) |
Nov 13, 2013 | 25.33 | 25.69 | 25.17 | 25.58 | 0 | +0.01(+0.06%) |
Nov 12, 2013 | 25.44 | 25.64 | 25.28 | 25.57 | 0 | -0.07(-0.29%) |
Nov 11, 2013 | 26.20 | 26.20 | 25.52 | 25.64 | 0 | -0.49(-1.86%) |
Nov 08, 2013 | 25.16 | 26.51 | 25.16 | 26.13 | 0 | +0.95(+3.77%) |
Nov 07, 2013 | 24.94 | 25.70 | 24.94 | 25.18 | 22,664 | -0.35(-1.38%) |
Nov 06, 2013 | 25.64 | 25.67 | 25.33 | 25.53 | 12,840 | +0.07(+0.26%) |
Nov 05, 2013 | 25.61 | 25.73 | 25.41 | 25.47 | 0 | -0.21(-0.83%) |
Nov 04, 2013 | 25.53 | 25.78 | 25.06 | 25.68 | 33,541 | +0.31(+1.22%) |
Nov 01, 2013 | 25.44 | 25.78 | 25.31 | 25.37 | 0 | -0.07(-0.26%) |
Oct 31, 2013 | 25.52 | 25.78 | 24.69 | 25.44 | 0 | -0.14(-0.55%) |
Oct 30, 2013 | 25.06 | 25.70 | 25.06 | 25.58 | 53,833 | +0.66(+2.63%) |
Oct 29, 2013 | 25.28 | 25.28 | 24.44 | 24.92 | 0 | -0.28(-1.11%) |
Oct 28, 2013 | 25.04 | 25.27 | 24.89 | 25.20 | 0 | +0.17(+0.68%) |
Oct 25, 2013 | 24.98 | 25.10 | 24.24 | 25.03 | 0 | +0.15(+0.59%) |
Oct 24, 2013 | 24.61 | 25.01 | 24.32 | 24.88 | 39,939 | +0.38(+1.53%) |
Oct 23, 2013 | 24.93 | 25.01 | 23.86 | 24.51 | 66,377 | -0.10(-0.42%) |
Oct 22, 2013 | 24.35 | 24.99 | 24.18 | 24.61 | 39,921 | +0.07(+0.30%) |
Oct 21, 2013 | 24.61 | 24.88 | 24.42 | 24.54 | 27,384 | -0.16(-0.66%) |
Oct 18, 2013 | 24.56 | 24.92 | 24.16 | 24.70 | 50,974 | +0.15(+0.63%) |
Oct 17, 2013 | 24.10 | 24.77 | 24.10 | 24.55 | 113,978 | +0.26(+1.06%) |
Oct 16, 2013 | 24.22 | 24.56 | 24.14 | 24.29 | 54,516 | +0.30(+1.26%) |
Oct 15, 2013 | 24.12 | 24.12 | 23.74 | 23.99 | 13,961 | -0.13(-0.55%) |
Oct 14, 2013 | 24.15 | 24.41 | 24.05 | 24.12 | 25,692 | -0.01(-0.06%) |
Oct 11, 2013 | 23.11 | 24.14 | 22.93 | 24.13 | 0 | +0.90(+3.87%) |
Oct 10, 2013 | 23.17 | 23.29 | 22.98 | 23.23 | 25,859 | +0.43(+1.87%) |
Oct 09, 2013 | 22.64 | 23.29 | 22.51 | 22.81 | 39,350 | +0.37(+1.64%) |
Oct 08, 2013 | 22.56 | 22.72 | 22.18 | 22.44 | 35,275 | -0.05(-0.23%) |
Oct 07, 2013 | 22.54 | 22.81 | 22.46 | 22.49 | 0 | -0.23(-1.00%) |
Oct 04, 2013 | 22.48 | 23.06 | 22.48 | 22.72 | 0 | +0.18(+0.82%) |
Oct 03, 2013 | 22.92 | 23.07 | 22.49 | 22.54 | 0 | -0.35(-1.54%) |
Oct 02, 2013 | 23.36 | 23.45 | 22.80 | 22.89 | 43,866 | -0.65(-2.75%) |
Oct 01, 2013 | 23.35 | 23.64 | 23.21 | 23.54 | 11,810 | +0.29(+1.24%) |
Sep 30, 2013 | 22.88 | 23.39 | 22.81 | 23.25 | 0 | +0.15(+0.67%) |
Sep 27, 2013 | 23.00 | 23.24 | 22.95 | 23.09 | 0 | -0.05(-0.22%) |
Sep 26, 2013 | 23.68 | 23.68 | 23.09 | 23.15 | 7,571 | -0.54(-2.27%) |
Sep 25, 2013 | 23.85 | 24.11 | 23.68 | 23.68 | 11,510 | -0.09(-0.37%) |
Sep 24, 2013 | 23.39 | 23.99 | 22.84 | 23.77 | 32,635 | +0.48(+2.06%) |
Sep 23, 2013 | 23.51 | 23.51 | 23.18 | 23.29 | 34,076 | -0.25(-1.06%) |
Sep 20, 2013 | 23.20 | 23.88 | 22.84 | 23.54 | 0 | +0.29(+1.23%) |
Sep 19, 2013 | 23.74 | 23.74 | 23.17 | 23.26 | 0 | -0.43(-1.83%) |
Sep 18, 2013 | 23.49 | 24.07 | 23.48 | 23.69 | 0 | +0.28(+1.20%) |
Sep 17, 2013 | 23.36 | 23.41 | 23.20 | 23.41 | 0 | +0.08(+0.35%) |
Sep 16, 2013 | 23.17 | 23.33 | 23.03 | 23.33 | 0 | +0.30(+1.31%) |
Sep 13, 2013 | 23.06 | 23.16 | 22.84 | 23.03 | 0 | +0.12(+0.51%) |
Sep 12, 2013 | 22.88 | 23.12 | 22.65 | 22.91 | 0 | -0.13(-0.54%) |
Sep 11, 2013 | 23.12 | 23.28 | 22.99 | 23.04 | 0 | -0.20(-0.86%) |
Sep 10, 2013 | 23.09 | 23.35 | 22.90 | 23.23 | 23,176 | +0.15(+0.67%) |
Sep 09, 2013 | 22.79 | 23.08 | 22.59 | 23.08 | 0 | +0.43(+1.92%) |
Sep 06, 2013 | 22.79 | 22.83 | 22.14 | 22.65 | 0 | -0.01(-0.03%) |
Sep 05, 2013 | 22.73 | 22.98 | 22.56 | 22.65 | 0 | +0.07(+0.29%) |
Sep 04, 2013 | 22.51 | 22.75 | 22.35 | 22.59 | 0 | +0.07(+0.29%) |
Sep 03, 2013 | 22.71 | 22.71 | 22.28 | 22.52 | 0 | +0.12(+0.53%) |
Aug 30, 2013 | 22.76 | 23.03 | 22.40 | 22.40 | 0 | -0.43(-1.87%) |
Aug 29, 2013 | 22.60 | 22.96 | 22.40 | 22.83 | 17,678 | +0.12(+0.52%) |
Aug 28, 2013 | 22.60 | 22.71 | 22.45 | 22.71 | 0 | +0.18(+0.82%) |
Aug 27, 2013 | 23.09 | 23.29 | 22.24 | 22.53 | 32,873 | -0.82(-3.50%) |
Aug 26, 2013 | 23.61 | 23.72 | 23.24 | 23.35 | 0 | -0.14(-0.60%) |
Aug 23, 2013 | 23.55 | 23.65 | 23.30 | 23.49 | 0 | -0.07(-0.31%) |
Aug 22, 2013 | 23.28 | 23.86 | 23.04 | 23.56 | 27,446 | +0.35(+1.52%) |
Aug 21, 2013 | 23.49 | 23.70 | 23.21 | 23.21 | 0 | -0.34(-1.44%) |
Aug 20, 2013 | 23.24 | 23.56 | 23.16 | 23.54 | 26,811 | +0.38(+1.62%) |
Aug 19, 2013 | 23.31 | 23.40 | 23.07 | 23.17 | 60,075 | -0.08(-0.35%) |
Aug 16, 2013 | 23.35 | 23.55 | 23.04 | 23.25 | 0 | -0.11(-0.47%) |
Aug 15, 2013 | 23.41 | 23.77 | 23.21 | 23.36 | 55,265 | -0.21(-0.91%) |
Aug 14, 2013 | 23.62 | 23.88 | 23.43 | 23.57 | 32,488 | -0.01(-0.06%) |
Aug 13, 2013 | 23.55 | 23.70 | 23.30 | 23.59 | 9,966 | -0.06(-0.25%) |
Aug 12, 2013 | 23.23 | 23.68 | 23.23 | 23.65 | 20,719 | +0.29(+1.23%) |
Aug 09, 2013 | 23.43 | 23.80 | 23.32 | 23.36 | 15,813 | -0.10(-0.44%) |
Aug 08, 2013 | 23.50 | 23.54 | 23.23 | 23.46 | 7,347 | +0.13(+0.57%) |
Aug 07, 2013 | 23.91 | 23.91 | 23.25 | 23.33 | 19,146 | -0.58(-2.43%) |
Aug 06, 2013 | 24.02 | 24.18 | 23.71 | 23.91 | 13,629 | -0.10(-0.43%) |
Aug 05, 2013 | 23.82 | 24.10 | 23.82 | 24.02 | 10,649 | +0.24(+0.99%) |
Aug 02, 2013 | 24.32 | 24.40 | 23.71 | 23.78 | 63,714 | -0.66(-2.68%) |
Aug 01, 2013 | 24.57 | 24.74 | 24.25 | 24.44 | 48,369 | +0.01(+0.06%) |
Jul 31, 2013 | 24.60 | 24.86 | 24.41 | 24.42 | 0 | -0.01(-0.06%) |
Jul 30, 2013 | 24.52 | 24.80 | 24.35 | 24.44 | 0 | -0.21(-0.84%) |
Jul 29, 2013 | 25.13 | 25.13 | 24.49 | 24.64 | 0 | -0.47(-1.88%) |
Jul 26, 2013 | 25.03 | 25.34 | 24.85 | 25.11 | 0 | -0.12(-0.47%) |
Jul 25, 2013 | 24.89 | 25.36 | 24.63 | 25.23 | 0 | +0.34(+1.36%) |
Jul 24, 2013 | 24.88 | 24.90 | 24.54 | 24.89 | 0 | +0.07(+0.30%) |
Jul 23, 2013 | 25.02 | 25.02 | 24.59 | 24.82 | 0 | -0.06(-0.24%) |
Jul 22, 2013 | 24.86 | 25.02 | 24.70 | 24.88 | 0 | -0.01(-0.06%) |
Jul 19, 2013 | 24.70 | 24.94 | 24.57 | 24.89 | 0 | +0.18(+0.75%) |
Jul 18, 2013 | 24.66 | 24.93 | 24.46 | 24.71 | 0 | +0.17(+0.69%) |
Jul 17, 2013 | 24.57 | 24.73 | 24.41 | 24.54 | 21,071 | +0.07(+0.27%) |
Jul 16, 2013 | 24.56 | 24.58 | 24.24 | 24.47 | 0 | +0.01(+0.06%) |
Jul 15, 2013 | 24.14 | 24.76 | 24.14 | 24.46 | 0 | +0.41(+1.72%) |
Jul 12, 2013 | 23.99 | 24.19 | 23.65 | 24.04 | 0 | +0.04(+0.18%) |
Jul 11, 2013 | 24.12 | 24.21 | 23.88 | 24.00 | 0 | +0.09(+0.37%) |
Jul 10, 2013 | 23.96 | 24.20 | 23.71 | 23.91 | 0 | -0.08(-0.34%) |
Jul 09, 2013 | 24.04 | 24.22 | 23.90 | 23.99 | 0 | +0.04(+0.18%) |
Jul 08, 2013 | 24.03 | 24.10 | 23.77 | 23.95 | 0 | -0.15(-0.61%) |
Jul 05, 2013 | 23.49 | 24.12 | 23.40 | 24.10 | 0 | +0.73(+3.12%) |
Jul 03, 2013 | 23.20 | 23.49 | 23.04 | 23.37 | 0 | +0.24(+1.05%) |
Jul 02, 2013 | 23.02 | 23.37 | 22.90 | 23.12 | 0 | +0.04(+0.16%) |
Jul 01, 2013 | 22.88 | 23.23 | 22.68 | 23.09 | 0 | +0.27(+1.16%) |
Jun 28, 2013 | 22.80 | 23.16 | 22.63 | 22.82 | 107,627 | +0.02(+0.10%) |
Jun 27, 2013 | 22.76 | 22.83 | 22.39 | 22.80 | 0 | +0.25(+1.11%) |
Jun 26, 2013 | 22.98 | 23.01 | 22.43 | 22.55 | 0 | -0.18(-0.78%) |
Jun 25, 2013 | 22.38 | 22.90 | 22.29 | 22.73 | 0 | +0.35(+1.58%) |
Jun 24, 2013 | 22.18 | 22.54 | 22.17 | 22.37 | 0 | -0.10(-0.43%) |
Jun 21, 2013 | 22.05 | 22.50 | 21.92 | 22.47 | 77,169 | +0.52(+2.38%) |
Jun 20, 2013 | 22.09 | 22.23 | 21.81 | 21.95 | 0 | -0.32(-1.45%) |
Jun 19, 2013 | 22.53 | 22.98 | 22.26 | 22.27 | 0 | -0.32(-1.43%) |
Jun 18, 2013 | 22.34 | 22.76 | 22.10 | 22.59 | 0 | +0.29(+1.29%) |
Jun 17, 2013 | 22.31 | 22.40 | 21.92 | 22.31 | 0 | +0.27(+1.24%) |
Jun 14, 2013 | 22.69 | 22.69 | 22.03 | 22.03 | 0 | -0.76(-3.33%) |
Jun 13, 2013 | 22.24 | 22.79 | 22.18 | 22.79 | 31,424 | +0.57(+2.55%) |
Jun 12, 2013 | 22.54 | 22.74 | 22.20 | 22.23 | 25,241 | -0.08(-0.36%) |
Jun 11, 2013 | 22.31 | 22.57 | 22.27 | 22.31 | 11,226 | -0.22(-0.97%) |
Jun 10, 2013 | 22.58 | 22.79 | 22.39 | 22.52 | 0 | -0.08(-0.35%) |
Jun 07, 2013 | 22.45 | 22.66 | 22.14 | 22.60 | 0 | +0.22(+1.00%) |
Jun 06, 2013 | 22.25 | 22.40 | 22.07 | 22.38 | 18,078 | +0.17(+0.75%) |
Jun 05, 2013 | 22.40 | 22.45 | 22.12 | 22.21 | 0 | -0.21(-0.94%) |
Jun 04, 2013 | 22.72 | 22.87 | 22.11 | 22.42 | 0 | -0.25(-1.12%) |