Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.28 | 23.60 | 23.13 | 23.28 | 115,640 | +0.06(+0.26%) |
May 29, 2014 | 23.03 | 23.33 | 22.56 | 23.22 | 51,233 | +0.34(+1.49%) |
May 28, 2014 | 23.27 | 23.27 | 22.71 | 22.88 | 37,953 | -0.46(-1.97%) |
May 27, 2014 | 23.49 | 24.09 | 23.10 | 23.34 | 53,136 | +0.01(+0.04%) |
May 23, 2014 | 22.74 | 23.33 | 23.33 | 23.33 | 35,500 | +0.29(+1.26%) |
May 22, 2014 | 22.79 | 23.07 | 22.59 | 23.04 | 22,546 | +0.32(+1.41%) |
May 21, 2014 | 22.47 | 22.88 | 22.18 | 22.72 | 38,256 | +0.29(+1.29%) |
May 20, 2014 | 22.96 | 23.07 | 22.00 | 22.43 | 71,863 | -0.73(-3.15%) |
May 19, 2014 | 22.85 | 23.47 | 22.85 | 23.16 | 47,595 | +0.19(+0.83%) |
May 16, 2014 | 22.31 | 22.99 | 22.11 | 22.97 | 58,506 | +0.61(+2.73%) |
May 15, 2014 | 22.02 | 22.72 | 21.32 | 22.36 | 71,096 | +0.23(+1.04%) |
May 14, 2014 | 23.04 | 23.04 | 22.03 | 22.13 | 59,115 | -0.94(-4.07%) |
May 13, 2014 | 23.91 | 23.94 | 22.87 | 23.07 | 74,162 | -0.84(-3.51%) |
May 12, 2014 | 23.18 | 24.13 | 23.18 | 23.91 | 57,769 | +0.90(+3.91%) |
May 09, 2014 | 22.37 | 23.07 | 22.37 | 23.01 | 40,158 | +0.57(+2.54%) |
May 08, 2014 | 22.97 | 23.30 | 22.41 | 22.44 | 54,304 | -0.53(-2.31%) |
May 07, 2014 | 22.42 | 23.04 | 21.76 | 22.97 | 67,062 | +0.57(+2.54%) |
May 06, 2014 | 22.72 | 23.20 | 22.30 | 22.40 | 64,367 | -0.44(-1.93%) |
May 05, 2014 | 21.69 | 22.97 | 21.69 | 22.84 | 81,476 | +0.98(+4.48%) |
May 02, 2014 | 21.71 | 22.20 | 21.64 | 21.86 | 72,531 | +0.22(+1.02%) |
May 01, 2014 | 21.97 | 22.26 | 21.22 | 21.64 | 68,223 | -0.50(-2.26%) |
Apr 30, 2014 | 21.53 | 22.18 | 21.15 | 22.14 | 78,918 | +0.51(+2.36%) |
Apr 29, 2014 | 21.80 | 21.99 | 21.43 | 21.63 | 51,152 | -0.14(-0.64%) |
Apr 28, 2014 | 21.75 | 22.49 | 21.56 | 21.77 | 86,545 | +0.02(+0.09%) |
Apr 25, 2014 | 22.04 | 22.34 | 21.40 | 21.75 | 64,129 | -0.31(-1.41%) |
Apr 24, 2014 | 21.75 | 22.61 | 21.60 | 22.06 | 130,834 | +0.52(+2.41%) |
Apr 23, 2014 | 21.43 | 22.00 | 21.25 | 21.54 | 35,295 | +0.04(+0.19%) |
Apr 22, 2014 | 21.63 | 21.72 | 21.39 | 21.50 | 35,493 | +0.02(+0.09%) |
Apr 21, 2014 | 21.54 | 21.57 | 21.26 | 21.48 | 18,931 | +0.01(+0.05%) |
Apr 17, 2014 | 21.77 | 21.47 | 21.47 | 21.47 | 24,700 | -0.37(-1.69%) |
Apr 16, 2014 | 21.87 | 22.05 | 21.43 | 21.84 | 47,750 | +0.10(+0.46%) |
Apr 15, 2014 | 21.83 | 21.92 | 20.76 | 21.74 | 81,764 | -0.09(-0.41%) |
Apr 14, 2014 | 21.90 | 22.14 | 21.51 | 21.83 | 47,769 | +0.16(+0.74%) |
Apr 11, 2014 | 21.77 | 22.02 | 21.62 | 21.67 | 60,332 | -0.32(-1.46%) |
Apr 10, 2014 | 22.31 | 22.31 | 21.65 | 21.99 | 63,435 | -0.40(-1.79%) |
Apr 09, 2014 | 22.09 | 22.48 | 22.00 | 22.39 | 33,049 | +0.30(+1.36%) |
Apr 08, 2014 | 21.97 | 22.31 | 21.97 | 22.09 | 62,218 | +0.09(+0.41%) |
Apr 07, 2014 | 22.25 | 22.35 | 21.92 | 22.00 | 41,644 | -0.38(-1.70%) |
Apr 04, 2014 | 22.94 | 22.94 | 21.79 | 22.38 | 63,652 | -0.44(-1.93%) |
Apr 03, 2014 | 22.95 | 23.18 | 22.62 | 22.82 | 37,069 | -0.06(-0.26%) |
Apr 02, 2014 | 22.95 | 22.97 | 22.15 | 22.88 | 65,085 | -0.07(-0.31%) |
Apr 01, 2014 | 23.11 | 23.36 | 22.67 | 22.95 | 45,232 | -0.12(-0.52%) |
Mar 31, 2014 | 22.45 | 23.17 | 22.45 | 23.07 | 59,766 | +0.74(+3.31%) |
Mar 28, 2014 | 22.34 | 22.92 | 22.16 | 22.33 | 21,820 | -0.01(-0.04%) |
Mar 27, 2014 | 22.44 | 22.59 | 21.92 | 22.34 | 52,069 | -0.12(-0.53%) |
Mar 26, 2014 | 23.52 | 23.52 | 22.42 | 22.46 | 36,747 | -0.86(-3.69%) |
Mar 25, 2014 | 23.45 | 23.56 | 22.94 | 23.32 | 29,147 | +0.00(+0.00%) |
Mar 24, 2014 | 24.09 | 24.09 | 23.13 | 23.32 | 70,041 | -0.77(-3.20%) |
Mar 21, 2014 | 24.45 | 24.51 | 23.97 | 24.09 | 95,186 | -0.30(-1.23%) |
Mar 20, 2014 | 24.55 | 24.82 | 24.03 | 24.39 | 29,143 | -0.26(-1.05%) |
Mar 19, 2014 | 25.16 | 25.30 | 24.28 | 24.65 | 31,722 | -0.56(-2.22%) |
Mar 18, 2014 | 24.93 | 25.37 | 24.85 | 25.21 | 92,941 | +0.26(+1.04%) |
Mar 17, 2014 | 25.74 | 26.00 | 24.65 | 24.95 | 88,298 | -0.65(-2.54%) |
Mar 14, 2014 | 25.47 | 25.95 | 25.41 | 25.60 | 42,537 | +0.15(+0.59%) |
Mar 13, 2014 | 25.99 | 26.00 | 25.37 | 25.45 | 47,308 | -0.53(-2.04%) |
Mar 12, 2014 | 25.35 | 26.07 | 25.35 | 25.98 | 46,686 | +0.48(+1.88%) |
Mar 11, 2014 | 25.91 | 26.03 | 25.21 | 25.50 | 76,545 | -0.43(-1.66%) |
Mar 10, 2014 | 25.63 | 26.25 | 25.63 | 25.93 | 68,833 | +0.20(+0.78%) |
Mar 07, 2014 | 25.55 | 25.99 | 25.16 | 25.73 | 60,254 | +0.34(+1.34%) |
Mar 06, 2014 | 24.92 | 25.60 | 24.82 | 25.39 | 42,905 | +0.45(+1.80%) |
Mar 05, 2014 | 25.24 | 25.34 | 24.65 | 24.94 | 43,364 | -0.42(-1.66%) |
Mar 04, 2014 | 24.92 | 25.56 | 24.67 | 25.36 | 80,134 | +0.86(+3.51%) |
Mar 03, 2014 | 24.39 | 24.63 | 23.94 | 24.50 | 69,448 | -0.24(-0.97%) |
Feb 28, 2014 | 24.82 | 24.94 | 24.37 | 24.74 | 67,439 | -0.11(-0.44%) |
Feb 27, 2014 | 24.50 | 24.92 | 24.46 | 24.85 | 43,839 | +0.28(+1.14%) |
Feb 26, 2014 | 24.09 | 24.68 | 24.09 | 24.57 | 60,958 | +0.53(+2.20%) |
Feb 25, 2014 | 23.75 | 24.36 | 23.75 | 24.04 | 47,773 | +0.23(+0.97%) |
Feb 24, 2014 | 24.10 | 24.24 | 23.62 | 23.81 | 36,545 | +0.19(+0.80%) |
Feb 21, 2014 | 23.52 | 24.06 | 23.48 | 23.62 | 67,910 | +0.18(+0.77%) |
Feb 20, 2014 | 23.22 | 23.74 | 23.22 | 23.44 | 29,232 | +0.20(+0.86%) |
Feb 19, 2014 | 23.44 | 23.93 | 23.16 | 23.24 | 66,102 | -0.34(-1.44%) |
Feb 18, 2014 | 23.33 | 23.64 | 23.15 | 23.58 | 64,077 | +0.34(+1.46%) |
Feb 14, 2014 | 23.53 | 23.24 | 23.24 | 23.24 | 57,100 | -0.28(-1.19%) |
Feb 13, 2014 | 22.98 | 23.73 | 22.98 | 23.52 | 49,532 | +0.33(+1.42%) |
Feb 12, 2014 | 23.12 | 23.62 | 22.90 | 23.19 | 62,823 | +0.08(+0.35%) |
Feb 11, 2014 | 23.32 | 23.50 | 22.90 | 23.11 | 70,606 | -0.21(-0.90%) |
Feb 10, 2014 | 23.51 | 23.51 | 22.63 | 23.32 | 76,848 | -0.19(-0.81%) |
Feb 07, 2014 | 22.98 | 23.55 | 22.97 | 23.51 | 78,824 | +0.65(+2.84%) |
Feb 06, 2014 | 23.08 | 23.42 | 22.44 | 22.86 | 97,674 | -0.20(-0.87%) |
Feb 05, 2014 | 22.41 | 23.17 | 22.19 | 23.06 | 94,076 | +0.43(+1.90%) |
Feb 04, 2014 | 22.50 | 23.44 | 22.39 | 22.63 | 105,702 | +0.36(+1.62%) |
Feb 03, 2014 | 23.27 | 23.49 | 21.99 | 22.27 | 147,562 | -0.92(-3.97%) |
Jan 31, 2014 | 23.08 | 23.49 | 22.95 | 23.19 | 100,640 | -0.30(-1.28%) |
Jan 30, 2014 | 22.82 | 24.02 | 22.63 | 23.49 | 155,182 | +0.93(+4.12%) |
Jan 29, 2014 | 22.06 | 22.62 | 22.06 | 22.56 | 106,627 | +0.26(+1.17%) |
Jan 28, 2014 | 22.15 | 22.76 | 21.80 | 22.30 | 142,993 | +0.15(+0.68%) |
Jan 27, 2014 | 21.90 | 22.51 | 21.21 | 22.15 | 105,530 | +0.40(+1.84%) |
Jan 24, 2014 | 23.66 | 23.85 | 20.82 | 21.75 | 272,586 | -2.13(-8.92%) |
Jan 23, 2014 | 24.43 | 24.43 | 22.95 | 23.88 | 126,937 | -0.76(-3.08%) |
Jan 22, 2014 | 25.10 | 25.58 | 23.71 | 24.64 | 124,760 | -0.76(-2.99%) |
Jan 21, 2014 | 25.68 | 25.92 | 25.04 | 25.40 | 52,692 | -0.32(-1.24%) |
Jan 17, 2014 | 25.70 | 25.72 | 25.72 | 25.72 | 72,100 | -0.20(-0.77%) |
Jan 16, 2014 | 26.42 | 26.49 | 25.44 | 25.92 | 76,698 | -0.54(-2.04%) |
Jan 15, 2014 | 26.30 | 26.50 | 26.14 | 26.46 | 40,926 | +0.16(+0.61%) |
Jan 14, 2014 | 26.01 | 26.46 | 25.52 | 26.30 | 117,845 | +0.35(+1.35%) |
Jan 13, 2014 | 25.95 | 26.25 | 25.46 | 25.95 | 83,825 | -0.15(-0.57%) |
Jan 10, 2014 | 26.81 | 26.81 | 25.91 | 26.10 | 62,466 | -0.65(-2.43%) |
Jan 09, 2014 | 26.23 | 27.10 | 26.00 | 26.75 | 72,055 | +0.54(+2.06%) |
Jan 08, 2014 | 27.13 | 27.13 | 25.73 | 26.21 | 74,336 | -1.02(-3.75%) |
Jan 07, 2014 | 26.93 | 27.29 | 26.75 | 27.23 | 41,325 | +0.39(+1.45%) |
Jan 06, 2014 | 27.35 | 27.35 | 26.72 | 26.84 | 40,502 | -0.42(-1.54%) |
Jan 03, 2014 | 27.25 | 27.48 | 27.18 | 27.26 | 28,518 | -0.03(-0.11%) |
Jan 02, 2014 | 27.21 | 27.57 | 26.70 | 27.29 | 51,606 | +0.05(+0.18%) |
Dec 31, 2013 | 27.49 | 27.24 | 27.24 | 27.24 | 64,500 | -0.17(-0.62%) |
Dec 30, 2013 | 27.28 | 27.58 | 27.19 | 27.41 | 53,206 | +0.01(+0.04%) |
Dec 27, 2013 | 27.87 | 27.87 | 27.20 | 27.40 | 29,577 | -0.35(-1.26%) |
Dec 26, 2013 | 27.90 | 27.92 | 27.45 | 27.75 | 36,365 | -0.12(-0.43%) |
Dec 24, 2013 | 27.61 | 27.94 | 27.25 | 27.87 | 18,885 | +0.37(+1.35%) |
Dec 23, 2013 | 27.90 | 27.90 | 27.22 | 27.50 | 50,113 | -0.19(-0.69%) |
Dec 20, 2013 | 27.14 | 27.75 | 27.14 | 27.69 | 90,239 | +0.63(+2.33%) |
Dec 19, 2013 | 27.32 | 27.35 | 26.60 | 27.06 | 92,507 | -0.29(-1.06%) |
Dec 18, 2013 | 27.16 | 27.53 | 26.39 | 27.35 | 119,918 | +0.16(+0.59%) |
Dec 17, 2013 | 27.55 | 27.55 | 27.00 | 27.19 | 29,334 | -0.39(-1.41%) |
Dec 16, 2013 | 26.82 | 27.79 | 26.76 | 27.58 | 53,395 | +0.76(+2.83%) |
Dec 13, 2013 | 26.57 | 27.03 | 26.21 | 26.82 | 36,410 | +0.38(+1.44%) |
Dec 12, 2013 | 26.32 | 26.62 | 26.02 | 26.44 | 71,393 | +0.17(+0.65%) |
Dec 11, 2013 | 27.00 | 27.14 | 26.03 | 26.27 | 65,284 | -0.77(-2.85%) |
Dec 10, 2013 | 27.35 | 27.39 | 26.55 | 27.04 | 103,227 | -0.30(-1.10%) |
Dec 09, 2013 | 26.81 | 27.44 | 26.67 | 27.34 | 84,331 | +0.53(+1.98%) |
Dec 06, 2013 | 26.61 | 26.97 | 26.30 | 26.81 | 96,762 | +0.41(+1.55%) |
Dec 05, 2013 | 26.32 | 26.71 | 26.13 | 26.40 | 79,696 | +0.11(+0.42%) |
Dec 04, 2013 | 26.53 | 26.55 | 26.00 | 26.29 | 64,775 | -0.37(-1.39%) |
Dec 03, 2013 | 27.34 | 27.56 | 26.37 | 26.66 | 73,429 | -0.90(-3.27%) |
Dec 02, 2013 | 27.74 | 27.88 | 26.88 | 27.56 | 94,517 | -0.18(-0.65%) |
Nov 29, 2013 | 27.70 | 27.97 | 27.67 | 27.74 | 11,087 | +0.19(+0.69%) |
Nov 27, 2013 | 27.75 | 27.81 | 27.34 | 27.55 | 52,708 | +0.04(+0.15%) |
Nov 26, 2013 | 26.69 | 27.68 | 26.41 | 27.51 | 84,883 | +0.89(+3.34%) |
Nov 25, 2013 | 26.30 | 26.63 | 26.13 | 26.62 | 64,607 | +0.33(+1.26%) |
Nov 22, 2013 | 25.67 | 26.33 | 25.66 | 26.29 | 85,019 | +0.59(+2.30%) |
Nov 21, 2013 | 25.59 | 25.82 | 25.41 | 25.70 | 84,509 | +0.26(+1.02%) |
Nov 20, 2013 | 25.22 | 25.75 | 25.22 | 25.44 | 69,910 | +0.25(+0.99%) |
Nov 19, 2013 | 24.69 | 25.44 | 24.69 | 25.19 | 88,569 | +0.56(+2.27%) |
Nov 18, 2013 | 25.04 | 25.13 | 24.35 | 24.63 | 45,063 | -0.43(-1.72%) |
Nov 15, 2013 | 25.05 | 25.20 | 24.84 | 25.06 | 48,518 | -0.04(-0.16%) |
Nov 14, 2013 | 25.07 | 25.27 | 24.79 | 25.10 | 25,325 | +0.21(+0.84%) |
Nov 12, 2013 | 24.55 | 24.96 | 24.48 | 24.89 | 56,745 | +0.25(+1.01%) |
Nov 11, 2013 | 24.60 | 25.20 | 24.52 | 24.64 | 130,960 | -0.05(-0.20%) |
Nov 08, 2013 | 24.32 | 25.10 | 24.17 | 24.69 | 69,527 | +0.35(+1.44%) |
Nov 07, 2013 | 24.49 | 24.98 | 24.21 | 24.34 | 73,143 | -0.11(-0.45%) |
Nov 06, 2013 | 25.31 | 25.31 | 24.21 | 24.45 | 59,694 | -0.76(-3.01%) |
Nov 05, 2013 | 23.96 | 25.53 | 23.96 | 25.21 | 59,419 | +1.10(+4.56%) |
Nov 04, 2013 | 23.90 | 24.18 | 23.75 | 24.11 | 88,799 | +0.33(+1.39%) |
Nov 01, 2013 | 24.35 | 24.54 | 23.08 | 23.78 | 149,302 | -0.61(-2.50%) |
Oct 31, 2013 | 24.26 | 24.64 | 24.11 | 24.39 | 72,366 | +0.15(+0.62%) |
Oct 30, 2013 | 23.98 | 24.34 | 23.88 | 24.24 | 82,328 | +0.24(+1.00%) |
Oct 29, 2013 | 23.70 | 24.00 | 23.49 | 24.00 | 69,609 | +0.37(+1.57%) |
Oct 28, 2013 | 23.62 | 23.75 | 23.35 | 23.63 | 80,950 | +0.10(+0.42%) |
Oct 25, 2013 | 23.83 | 23.87 | 23.23 | 23.53 | 84,892 | -0.20(-0.84%) |
Oct 24, 2013 | 23.53 | 23.95 | 22.73 | 23.73 | 77,592 | +0.36(+1.54%) |
Oct 23, 2013 | 23.06 | 23.50 | 22.96 | 23.37 | 54,482 | +0.15(+0.65%) |
Oct 22, 2013 | 23.18 | 23.35 | 23.11 | 23.22 | 30,324 | +0.03(+0.13%) |
Oct 21, 2013 | 23.35 | 23.50 | 23.17 | 23.19 | 53,761 | -0.29(-1.24%) |
Oct 18, 2013 | 23.69 | 23.72 | 23.18 | 23.48 | 57,502 | +0.02(+0.09%) |
Oct 17, 2013 | 23.41 | 23.52 | 23.19 | 23.46 | 26,314 | +0.01(+0.04%) |
Oct 16, 2013 | 23.63 | 23.70 | 23.17 | 23.45 | 24,049 | -0.09(-0.38%) |
Oct 15, 2013 | 23.66 | 23.93 | 23.20 | 23.54 | 30,535 | -0.19(-0.80%) |
Oct 14, 2013 | 23.52 | 23.94 | 23.44 | 23.73 | 29,651 | +0.23(+0.98%) |
Oct 11, 2013 | 23.37 | 23.50 | 23.12 | 23.50 | 49,389 | -0.04(-0.17%) |
Oct 10, 2013 | 23.03 | 23.65 | 22.93 | 23.54 | 24,455 | +0.75(+3.29%) |
Oct 09, 2013 | 22.71 | 23.00 | 22.37 | 22.79 | 45,741 | +0.23(+1.02%) |
Oct 08, 2013 | 22.92 | 22.95 | 22.24 | 22.56 | 63,709 | -0.29(-1.27%) |
Oct 07, 2013 | 22.81 | 23.17 | 22.81 | 22.85 | 26,776 | -0.16(-0.70%) |
Oct 04, 2013 | 23.11 | 23.19 | 22.89 | 23.01 | 55,414 | -0.19(-0.82%) |
Oct 03, 2013 | 23.30 | 23.42 | 22.67 | 23.20 | 70,833 | -0.23(-0.98%) |
Oct 02, 2013 | 23.42 | 23.50 | 23.19 | 23.43 | 41,761 | -0.03(-0.13%) |
Oct 01, 2013 | 23.32 | 23.57 | 23.10 | 23.46 | 39,814 | -0.17(-0.72%) |
Sep 27, 2013 | 23.82 | 23.99 | 23.44 | 23.63 | 29,319 | -0.39(-1.62%) |
Sep 26, 2013 | 23.71 | 24.18 | 23.53 | 24.02 | 46,259 | +0.33(+1.39%) |
Sep 25, 2013 | 23.63 | 24.26 | 23.50 | 23.69 | 59,748 | +0.11(+0.47%) |
Sep 24, 2013 | 23.56 | 24.01 | 23.22 | 23.58 | 108,562 | +0.12(+0.51%) |
Sep 23, 2013 | 23.36 | 23.60 | 22.85 | 23.46 | 89,377 | +0.10(+0.43%) |
Sep 20, 2013 | 23.29 | 23.45 | 22.64 | 23.36 | 115,524 | +0.20(+0.86%) |
Sep 19, 2013 | 23.49 | 23.74 | 22.92 | 23.16 | 50,578 | -0.31(-1.32%) |
Sep 18, 2013 | 23.33 | 23.87 | 23.17 | 23.47 | 76,465 | +0.19(+0.82%) |
Sep 17, 2013 | 23.25 | 23.55 | 23.12 | 23.28 | 64,776 | +0.03(+0.13%) |
Sep 16, 2013 | 23.46 | 23.34 | 22.89 | 23.25 | 58,529 | +0.04(+0.17%) |
Sep 13, 2013 | 22.92 | 23.36 | 22.80 | 23.21 | 29,007 | +0.41(+1.80%) |
Sep 12, 2013 | 23.19 | 23.19 | 22.71 | 22.80 | 31,964 | -0.36(-1.55%) |
Sep 11, 2013 | 23.44 | 23.67 | 22.78 | 23.16 | 54,506 | -0.29(-1.24%) |
Sep 10, 2013 | 23.08 | 23.71 | 23.08 | 23.45 | 56,869 | +0.28(+1.21%) |
Sep 09, 2013 | 23.30 | 23.53 | 23.00 | 23.17 | 35,299 | -0.09(-0.39%) |
Sep 06, 2013 | 23.57 | 23.68 | 22.80 | 23.26 | 33,573 | -0.17(-0.73%) |
Sep 05, 2013 | 23.11 | 23.69 | 22.98 | 23.43 | 53,033 | +0.41(+1.78%) |
Sep 04, 2013 | 22.84 | 23.42 | 22.69 | 23.02 | 87,990 | +0.15(+0.66%) |
Sep 03, 2013 | 23.00 | 23.26 | 22.73 | 22.87 | 86,387 | +0.22(+0.97%) |
Aug 30, 2013 | 23.05 | 23.16 | 22.23 | 22.65 | 93,862 | -0.39(-1.69%) |
Aug 29, 2013 | 22.56 | 23.14 | 22.56 | 23.04 | 64,879 | +0.54(+2.40%) |
Aug 28, 2013 | 22.57 | 23.01 | 22.48 | 22.50 | 43,899 | -0.02(-0.09%) |
Aug 27, 2013 | 22.16 | 22.66 | 22.16 | 22.52 | 136,443 | +0.03(+0.13%) |
Aug 26, 2013 | 22.06 | 22.60 | 21.99 | 22.49 | 108,345 | +0.52(+2.37%) |
Aug 23, 2013 | 22.36 | 22.46 | 21.76 | 21.97 | 72,797 | -0.49(-2.18%) |
Aug 22, 2013 | 22.49 | 22.63 | 22.39 | 22.46 | 112,719 | -0.02(-0.09%) |
Aug 21, 2013 | 22.59 | 22.67 | 22.45 | 22.48 | 60,715 | -0.20(-0.88%) |
Aug 20, 2013 | 22.66 | 23.03 | 22.62 | 22.68 | 144,712 | -0.02(-0.09%) |
Aug 19, 2013 | 23.42 | 23.55 | 22.59 | 22.70 | 69,492 | -0.71(-3.03%) |
Aug 16, 2013 | 21.98 | 23.66 | 21.98 | 23.41 | 96,818 | +1.30(+5.88%) |
Aug 15, 2013 | 22.40 | 22.56 | 21.57 | 22.11 | 85,372 | -0.59(-2.60%) |
Aug 14, 2013 | 23.72 | 23.78 | 22.16 | 22.70 | 139,747 | -0.98(-4.14%) |
Aug 13, 2013 | 23.72 | 23.79 | 23.53 | 23.68 | 72,065 | +0.02(+0.08%) |
Aug 12, 2013 | 23.30 | 23.95 | 23.23 | 23.66 | 92,796 | +0.44(+1.89%) |
Aug 09, 2013 | 23.55 | 23.80 | 23.08 | 23.22 | 36,408 | -0.34(-1.44%) |
Aug 08, 2013 | 23.80 | 23.85 | 23.42 | 23.56 | 84,813 | -0.11(-0.46%) |
Aug 07, 2013 | 23.76 | 23.98 | 23.50 | 23.67 | 87,186 | -0.23(-0.96%) |
Aug 06, 2013 | 23.37 | 24.19 | 23.30 | 23.90 | 162,563 | +0.51(+2.18%) |
Aug 05, 2013 | 23.12 | 23.75 | 23.07 | 23.39 | 125,833 | +0.29(+1.26%) |
Aug 02, 2013 | 23.22 | 23.43 | 22.90 | 23.10 | 73,910 | -0.39(-1.66%) |
Aug 01, 2013 | 23.28 | 23.50 | 22.83 | 23.49 | 101,315 | +0.55(+2.40%) |
Jul 31, 2013 | 23.22 | 23.38 | 22.93 | 22.94 | 57,408 | -0.17(-0.74%) |
Jul 30, 2013 | 23.21 | 23.21 | 22.99 | 23.11 | 24,457 | +0.09(+0.39%) |
Jul 29, 2013 | 23.11 | 23.19 | 22.75 | 23.02 | 64,803 | -0.19(-0.82%) |
Jul 26, 2013 | 23.08 | 23.25 | 22.75 | 23.21 | 142,291 | -0.08(-0.34%) |
Jul 25, 2013 | 22.30 | 23.35 | 22.14 | 23.29 | 122,480 | +1.15(+5.19%) |
Jul 24, 2013 | 22.09 | 22.24 | 21.92 | 22.14 | 32,550 | +0.12(+0.54%) |
Jul 23, 2013 | 21.27 | 22.20 | 21.22 | 22.02 | 76,610 | +0.71(+3.33%) |
Jul 22, 2013 | 21.65 | 21.65 | 21.07 | 21.31 | 33,132 | -0.34(-1.57%) |
Jul 19, 2013 | 21.52 | 21.77 | 21.15 | 21.65 | 41,970 | +0.02(+0.09%) |
Jul 18, 2013 | 22.23 | 22.54 | 21.49 | 21.63 | 65,679 | -0.43(-1.95%) |
Jul 17, 2013 | 22.50 | 22.50 | 21.70 | 22.06 | 16,955 | -0.32(-1.43%) |
Jul 16, 2013 | 22.50 | 22.55 | 22.20 | 22.38 | 25,424 | -0.11(-0.49%) |
Jul 15, 2013 | 22.23 | 22.50 | 21.84 | 22.49 | 34,804 | +0.31(+1.40%) |
Jul 12, 2013 | 21.64 | 22.39 | 21.60 | 22.18 | 23,367 | +0.45(+2.07%) |
Jul 11, 2013 | 22.45 | 22.61 | 21.61 | 21.73 | 60,542 | -0.60(-2.69%) |
Jul 10, 2013 | 22.75 | 22.82 | 21.50 | 22.33 | 89,042 | -0.83(-3.58%) |
Jul 09, 2013 | 22.94 | 23.24 | 22.84 | 23.16 | 45,362 | +0.32(+1.40%) |
Jul 08, 2013 | 22.72 | 23.27 | 22.62 | 22.84 | 67,042 | +0.17(+0.75%) |
Jul 05, 2013 | 22.72 | 23.18 | 22.33 | 22.67 | 57,991 | +0.32(+1.43%) |
Jul 03, 2013 | 22.25 | 22.58 | 22.10 | 22.35 | 13,813 | -0.09(-0.40%) |
Jul 02, 2013 | 22.63 | 22.75 | 21.85 | 22.44 | 57,766 | -0.26(-1.15%) |
Jul 01, 2013 | 20.51 | 22.77 | 20.47 | 22.70 | 184,671 | +2.03(+9.82%) |
Jun 28, 2013 | 20.81 | 21.31 | 20.31 | 20.67 | 115,474 | +0.44(+2.17%) |
Jun 26, 2013 | 20.85 | 20.90 | 20.10 | 20.23 | 46,198 | -0.56(-2.69%) |
Jun 25, 2013 | 20.55 | 20.87 | 20.21 | 20.79 | 62,428 | +0.41(+2.01%) |
Jun 24, 2013 | 21.21 | 21.21 | 20.37 | 20.38 | 37,598 | -1.02(-4.77%) |
Jun 21, 2013 | 21.42 | 21.90 | 21.36 | 21.40 | 118,332 | +0.07(+0.33%) |
Jun 20, 2013 | 21.41 | 21.59 | 21.08 | 21.33 | 52,172 | -0.51(-2.34%) |
Jun 19, 2013 | 22.31 | 22.51 | 21.59 | 21.84 | 60,496 | -0.54(-2.41%) |
Jun 18, 2013 | 21.77 | 22.53 | 21.74 | 22.38 | 114,746 | +0.64(+2.94%) |
Jun 17, 2013 | 21.33 | 21.82 | 21.33 | 21.74 | 58,839 | +0.45(+2.11%) |
Jun 14, 2013 | 21.08 | 21.49 | 20.88 | 21.29 | 89,191 | +0.10(+0.47%) |
Jun 13, 2013 | 20.54 | 21.27 | 20.54 | 21.19 | 57,051 | +0.48(+2.32%) |
Jun 12, 2013 | 20.54 | 20.83 | 20.49 | 20.71 | 45,646 | +0.09(+0.44%) |
Jun 11, 2013 | 19.61 | 20.74 | 19.60 | 20.62 | 87,713 | +0.81(+4.09%) |
Jun 10, 2013 | 20.09 | 20.19 | 19.68 | 19.81 | 68,696 | -0.12(-0.60%) |
Jun 07, 2013 | 20.39 | 20.49 | 19.78 | 19.93 | 59,091 | -0.43(-2.11%) |
Jun 06, 2013 | 20.26 | 20.65 | 20.07 | 20.36 | 60,866 | +0.17(+0.84%) |
Jun 05, 2013 | 20.68 | 20.69 | 19.89 | 20.19 | 76,832 | -0.60(-2.89%) |
Jun 04, 2013 | 20.14 | 21.00 | 20.14 | 20.79 | 157,345 | +0.61(+3.02%) |