Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.95 | 26.02 | 25.55 | 25.80 | 28,670 | -0.13(-0.51%) |
May 29, 2014 | 26.00 | 26.06 | 25.79 | 25.94 | 21,264 | +0.04(+0.16%) |
May 28, 2014 | 25.37 | 26.00 | 25.36 | 25.90 | 36,490 | +0.45(+1.79%) |
May 27, 2014 | 25.43 | 25.46 | 25.25 | 25.44 | 38,745 | +0.14(+0.56%) |
May 23, 2014 | 25.39 | 25.30 | 25.30 | 25.30 | 18,716 | -0.05(-0.20%) |
May 22, 2014 | 25.25 | 25.45 | 25.25 | 25.35 | 8,338 | +0.14(+0.55%) |
May 21, 2014 | 25.10 | 25.23 | 25.10 | 25.21 | 18,421 | +0.13(+0.53%) |
May 20, 2014 | 25.27 | 25.42 | 25.08 | 25.08 | 14,918 | -0.14(-0.55%) |
May 19, 2014 | 25.20 | 25.35 | 24.88 | 25.22 | 5,351 | +0.06(+0.23%) |
May 16, 2014 | 25.25 | 25.57 | 25.13 | 25.16 | 23,129 | +0.04(+0.15%) |
May 15, 2014 | 25.07 | 25.23 | 24.94 | 25.12 | 32,734 | +0.20(+0.80%) |
May 14, 2014 | 25.00 | 25.10 | 24.83 | 24.92 | 15,460 | -0.12(-0.48%) |
May 13, 2014 | 24.92 | 25.08 | 24.75 | 25.04 | 29,529 | +0.17(+0.67%) |
May 12, 2014 | 24.77 | 24.95 | 24.77 | 24.88 | 19,582 | +0.02(+0.10%) |
May 09, 2014 | 24.90 | 25.13 | 24.77 | 24.85 | 10,457 | -0.13(-0.53%) |
May 08, 2014 | 25.00 | 25.18 | 24.96 | 24.98 | 12,837 | +0.17(+0.69%) |
May 07, 2014 | 24.85 | 25.05 | 24.73 | 24.81 | 22,184 | +0.09(+0.35%) |
May 06, 2014 | 24.73 | 24.89 | 24.67 | 24.73 | 17,329 | +0.01(+0.03%) |
May 05, 2014 | 24.56 | 24.78 | 24.56 | 24.72 | 21,893 | +0.17(+0.70%) |
May 02, 2014 | 24.76 | 24.80 | 24.53 | 24.55 | 12,290 | -0.27(-1.07%) |
May 01, 2014 | 24.73 | 24.85 | 24.32 | 24.81 | 23,376 | +0.10(+0.39%) |
Apr 30, 2014 | 24.02 | 24.77 | 24.02 | 24.72 | 28,211 | +0.59(+2.45%) |
Apr 29, 2014 | 24.41 | 24.49 | 24.09 | 24.13 | 12,254 | -0.11(-0.46%) |
Apr 28, 2014 | 24.13 | 24.57 | 24.08 | 24.24 | 31,496 | +0.25(+1.06%) |
Apr 25, 2014 | 24.33 | 24.33 | 23.91 | 23.98 | 25,557 | -0.52(-2.11%) |
Apr 24, 2014 | 24.34 | 24.54 | 24.26 | 24.50 | 16,158 | +0.23(+0.94%) |
Apr 23, 2014 | 24.45 | 24.48 | 24.21 | 24.27 | 24,530 | -0.35(-1.41%) |
Apr 22, 2014 | 24.49 | 24.63 | 24.16 | 24.62 | 18,961 | +0.26(+1.06%) |
Apr 21, 2014 | 24.41 | 24.41 | 24.17 | 24.36 | 12,074 | -0.13(-0.54%) |
Apr 17, 2014 | 24.55 | 24.49 | 24.49 | 24.49 | 27,355 | -0.00(-0.02%) |
Apr 16, 2014 | 24.55 | 24.60 | 24.36 | 24.50 | 26,112 | -0.09(-0.37%) |
Apr 15, 2014 | 24.47 | 24.64 | 24.31 | 24.59 | 28,204 | +0.04(+0.15%) |
Apr 14, 2014 | 24.48 | 24.85 | 23.94 | 24.55 | 51,180 | +0.09(+0.36%) |
Apr 11, 2014 | 24.81 | 24.81 | 24.39 | 24.46 | 54,537 | -0.42(-1.68%) |
Apr 10, 2014 | 25.57 | 25.57 | 24.72 | 24.88 | 12,640 | -0.78(-3.04%) |
Apr 09, 2014 | 25.00 | 25.67 | 24.96 | 25.66 | 22,632 | +0.73(+2.91%) |
Apr 08, 2014 | 25.01 | 25.08 | 24.68 | 24.93 | 18,191 | -0.22(-0.86%) |
Apr 07, 2014 | 25.50 | 25.56 | 25.11 | 25.15 | 34,668 | -0.45(-1.76%) |
Apr 04, 2014 | 25.19 | 25.66 | 25.19 | 25.60 | 21,982 | +0.41(+1.64%) |
Apr 03, 2014 | 24.95 | 25.27 | 24.86 | 25.19 | 12,700 | +0.21(+0.85%) |
Apr 02, 2014 | 25.26 | 25.26 | 24.79 | 24.98 | 23,815 | -0.34(-1.35%) |
Apr 01, 2014 | 25.65 | 25.66 | 25.32 | 25.32 | 31,758 | -0.14(-0.54%) |
Mar 31, 2014 | 25.03 | 25.65 | 25.03 | 25.45 | 64,474 | +0.40(+1.61%) |
Mar 28, 2014 | 25.28 | 25.30 | 24.82 | 25.05 | 17,382 | -0.03(-0.12%) |
Mar 27, 2014 | 25.43 | 25.62 | 25.08 | 25.08 | 33,020 | -0.24(-0.95%) |
Mar 26, 2014 | 25.13 | 25.47 | 25.13 | 25.32 | 15,304 | +0.40(+1.61%) |
Mar 25, 2014 | 24.87 | 24.99 | 24.78 | 24.92 | 9,936 | +0.19(+0.75%) |
Mar 24, 2014 | 25.32 | 25.32 | 24.56 | 24.73 | 16,429 | -0.46(-1.84%) |
Mar 21, 2014 | 25.48 | 25.48 | 25.14 | 25.20 | 23,677 | -0.22(-0.86%) |
Mar 20, 2014 | 24.93 | 25.48 | 24.93 | 25.42 | 29,694 | +0.77(+3.11%) |
Mar 19, 2014 | 25.27 | 25.27 | 24.65 | 24.65 | 15,794 | -0.62(-2.44%) |
Mar 18, 2014 | 25.41 | 25.44 | 25.22 | 25.27 | 13,709 | -0.14(-0.55%) |
Mar 17, 2014 | 25.04 | 25.63 | 25.04 | 25.41 | 26,766 | +0.48(+1.93%) |
Mar 14, 2014 | 25.79 | 25.79 | 24.93 | 24.93 | 30,030 | -0.80(-3.11%) |
Mar 13, 2014 | 25.24 | 26.00 | 25.24 | 25.73 | 54,965 | +0.61(+2.44%) |
Mar 12, 2014 | 25.24 | 25.24 | 25.00 | 25.12 | 23,576 | -0.16(-0.64%) |
Mar 11, 2014 | 24.85 | 25.38 | 24.77 | 25.28 | 22,352 | +0.38(+1.51%) |
Mar 10, 2014 | 24.52 | 24.96 | 24.35 | 24.90 | 33,698 | +0.38(+1.55%) |
Mar 07, 2014 | 24.52 | 24.59 | 24.27 | 24.52 | 34,362 | -0.09(-0.37%) |
Mar 06, 2014 | 24.92 | 25.10 | 24.60 | 24.61 | 21,592 | -0.25(-1.02%) |
Mar 05, 2014 | 24.61 | 24.87 | 24.56 | 24.86 | 15,693 | +0.19(+0.76%) |
Mar 04, 2014 | 24.80 | 24.92 | 24.56 | 24.68 | 54,759 | +0.06(+0.25%) |
Mar 03, 2014 | 25.07 | 25.10 | 24.60 | 24.61 | 59,608 | -0.80(-3.13%) |
Feb 28, 2014 | 25.17 | 25.69 | 25.04 | 25.41 | 49,223 | +0.24(+0.97%) |
Feb 27, 2014 | 24.39 | 25.26 | 24.33 | 25.17 | 42,995 | +0.74(+3.02%) |
Feb 26, 2014 | 24.66 | 24.66 | 24.43 | 24.43 | 26,296 | -0.26(-1.06%) |
Feb 25, 2014 | 24.68 | 24.77 | 24.52 | 24.69 | 21,930 | -0.02(-0.08%) |
Feb 24, 2014 | 24.76 | 24.88 | 24.60 | 24.71 | 20,013 | +0.11(+0.44%) |
Feb 21, 2014 | 24.63 | 24.71 | 24.58 | 24.60 | 15,572 | -0.11(-0.44%) |
Feb 20, 2014 | 24.71 | 24.77 | 24.56 | 24.71 | 28,311 | -0.03(-0.12%) |
Feb 19, 2014 | 25.28 | 25.28 | 24.72 | 24.74 | 33,418 | -0.50(-1.97%) |
Feb 18, 2014 | 25.28 | 25.39 | 25.00 | 25.24 | 30,223 | -0.05(-0.20%) |
Feb 14, 2014 | 25.02 | 25.29 | 25.29 | 25.29 | 26,066 | +0.41(+1.67%) |
Feb 13, 2014 | 24.87 | 25.29 | 24.76 | 24.87 | 23,047 | -0.03(-0.12%) |
Feb 12, 2014 | 24.76 | 24.98 | 24.76 | 24.90 | 48,554 | +0.08(+0.33%) |
Feb 11, 2014 | 24.86 | 24.94 | 24.71 | 24.82 | 24,717 | -0.05(-0.18%) |
Feb 10, 2014 | 25.18 | 25.31 | 24.80 | 24.86 | 44,477 | -0.39(-1.56%) |
Feb 07, 2014 | 25.55 | 25.60 | 25.12 | 25.26 | 21,138 | -0.19(-0.73%) |
Feb 06, 2014 | 25.07 | 25.47 | 25.07 | 25.44 | 27,483 | +0.39(+1.54%) |
Feb 05, 2014 | 24.54 | 25.07 | 24.54 | 25.06 | 21,669 | +0.58(+2.37%) |
Feb 04, 2014 | 25.07 | 25.07 | 24.48 | 24.48 | 19,279 | -0.63(-2.49%) |
Feb 03, 2014 | 25.27 | 25.34 | 24.93 | 25.10 | 58,513 | -0.12(-0.48%) |
Jan 31, 2014 | 24.76 | 25.24 | 24.75 | 25.22 | 40,299 | +0.17(+0.68%) |
Jan 30, 2014 | 25.04 | 25.29 | 24.98 | 25.05 | 19,818 | +0.01(+0.05%) |
Jan 29, 2014 | 25.13 | 25.38 | 24.95 | 25.04 | 15,275 | -0.07(-0.30%) |
Jan 28, 2014 | 25.15 | 25.36 | 25.12 | 25.12 | 20,691 | -0.12(-0.48%) |
Jan 27, 2014 | 25.33 | 25.46 | 24.99 | 25.24 | 58,269 | -0.15(-0.60%) |
Jan 24, 2014 | 25.60 | 25.60 | 25.05 | 25.39 | 20,810 | -0.09(-0.36%) |
Jan 23, 2014 | 25.62 | 25.70 | 25.48 | 25.48 | 25,458 | -0.29(-1.11%) |
Jan 22, 2014 | 26.16 | 26.42 | 25.66 | 25.77 | 48,605 | -0.36(-1.36%) |
Jan 21, 2014 | 26.09 | 26.31 | 25.91 | 26.12 | 38,458 | +0.27(+1.06%) |
Jan 17, 2014 | 26.16 | 25.85 | 25.85 | 25.85 | 49,237 | -0.32(-1.22%) |
Jan 16, 2014 | 26.00 | 26.40 | 25.85 | 26.17 | 79,904 | +0.30(+1.15%) |
Jan 15, 2014 | 25.72 | 26.09 | 25.72 | 25.87 | 119,442 | +0.15(+0.60%) |
Jan 14, 2014 | 26.06 | 26.10 | 25.72 | 25.72 | 64,860 | -0.32(-1.23%) |
Jan 13, 2014 | 25.89 | 26.41 | 25.89 | 26.04 | 74,966 | +0.22(+0.83%) |
Jan 10, 2014 | 25.09 | 25.98 | 25.09 | 25.82 | 33,949 | +0.73(+2.89%) |
Jan 09, 2014 | 25.39 | 25.56 | 25.10 | 25.10 | 57,772 | -0.21(-0.84%) |
Jan 08, 2014 | 25.21 | 25.53 | 25.17 | 25.31 | 41,470 | +0.07(+0.30%) |
Jan 07, 2014 | 25.12 | 25.34 | 25.12 | 25.23 | 63,176 | +0.11(+0.45%) |
Jan 06, 2014 | 24.80 | 25.16 | 24.78 | 25.12 | 54,127 | +0.28(+1.12%) |
Jan 03, 2014 | 25.00 | 25.03 | 24.02 | 24.84 | 89,988 | -0.07(-0.27%) |
Jan 02, 2014 | 25.48 | 25.74 | 24.91 | 24.91 | 52,585 | -0.78(-3.03%) |
Dec 31, 2013 | 25.87 | 25.69 | 25.69 | 25.69 | 76,269 | -0.13(-0.51%) |
Dec 30, 2013 | 25.69 | 25.85 | 25.58 | 25.82 | 92,279 | +0.13(+0.52%) |
Dec 27, 2013 | 25.63 | 25.81 | 25.42 | 25.69 | 87,135 | +0.14(+0.54%) |
Dec 26, 2013 | 25.78 | 25.78 | 25.53 | 25.55 | 13,445 | -0.10(-0.40%) |
Dec 24, 2013 | 25.72 | 25.72 | 25.54 | 25.65 | 36,566 | -0.17(-0.65%) |
Dec 23, 2013 | 26.16 | 26.16 | 25.72 | 25.82 | 47,156 | -0.19(-0.71%) |
Dec 20, 2013 | 25.98 | 26.25 | 25.84 | 26.01 | 30,018 | -0.17(-0.65%) |
Dec 19, 2013 | 25.78 | 26.25 | 25.78 | 26.18 | 20,636 | +0.32(+1.23%) |
Dec 18, 2013 | 25.98 | 26.14 | 25.46 | 25.86 | 58,758 | -0.26(-1.01%) |
Dec 17, 2013 | 26.81 | 26.89 | 26.09 | 26.12 | 56,434 | -0.73(-2.73%) |
Dec 16, 2013 | 27.13 | 27.33 | 26.83 | 26.86 | 33,432 | -0.28(-1.03%) |
Dec 13, 2013 | 27.08 | 27.18 | 26.99 | 27.14 | 10,900 | +0.12(+0.44%) |
Dec 12, 2013 | 27.15 | 27.24 | 26.92 | 27.02 | 21,245 | -0.24(-0.88%) |
Dec 11, 2013 | 27.90 | 28.00 | 27.22 | 27.26 | 20,435 | -0.79(-2.82%) |
Dec 10, 2013 | 27.84 | 28.05 | 27.62 | 28.05 | 21,386 | +0.26(+0.93%) |
Dec 09, 2013 | 27.61 | 28.04 | 27.61 | 27.79 | 53,316 | +0.05(+0.19%) |
Dec 06, 2013 | 27.66 | 28.01 | 27.66 | 27.74 | 19,379 | +0.23(+0.84%) |
Dec 05, 2013 | 27.25 | 27.68 | 27.20 | 27.50 | 24,972 | +0.30(+1.12%) |
Dec 04, 2013 | 27.06 | 27.60 | 26.99 | 27.20 | 62,453 | +0.11(+0.40%) |
Dec 03, 2013 | 27.27 | 27.27 | 26.84 | 27.09 | 29,479 | -0.23(-0.83%) |
Dec 02, 2013 | 26.61 | 27.46 | 26.23 | 27.32 | 101,798 | +0.56(+2.10%) |
Nov 29, 2013 | 26.68 | 26.81 | 26.63 | 26.76 | 7,700 | +0.04(+0.14%) |
Nov 27, 2013 | 26.56 | 26.72 | 25.67 | 26.72 | 47,088 | +0.05(+0.17%) |
Nov 26, 2013 | 26.94 | 27.46 | 26.64 | 26.68 | 58,229 | -0.53(-1.95%) |
Nov 25, 2013 | 27.29 | 27.39 | 26.78 | 27.21 | 26,423 | -0.12(-0.42%) |
Nov 22, 2013 | 27.02 | 27.45 | 26.79 | 27.32 | 18,829 | +0.24(+0.88%) |
Nov 21, 2013 | 26.92 | 27.10 | 26.74 | 27.08 | 30,416 | +0.08(+0.29%) |
Nov 20, 2013 | 27.20 | 27.24 | 26.90 | 27.01 | 15,765 | -0.18(-0.65%) |
Nov 19, 2013 | 27.29 | 27.34 | 26.99 | 27.18 | 55,718 | -0.11(-0.39%) |
Nov 18, 2013 | 26.69 | 27.39 | 26.69 | 27.29 | 61,793 | +0.69(+2.59%) |
Nov 15, 2013 | 26.42 | 26.73 | 26.36 | 26.60 | 8,792 | +0.11(+0.42%) |
Nov 14, 2013 | 26.46 | 27.02 | 26.30 | 26.49 | 80,052 | -0.02(-0.06%) |
Nov 13, 2013 | 26.35 | 26.71 | 26.28 | 26.51 | 26,842 | +0.12(+0.45%) |
Nov 12, 2013 | 25.97 | 26.54 | 25.88 | 26.39 | 46,040 | +0.37(+1.41%) |
Nov 11, 2013 | 26.23 | 26.23 | 25.86 | 26.02 | 43,059 | -0.05(-0.21%) |
Nov 08, 2013 | 25.48 | 26.09 | 25.46 | 26.07 | 52,807 | +0.68(+2.69%) |
Nov 07, 2013 | 25.67 | 25.70 | 25.12 | 25.39 | 55,286 | -0.20(-0.79%) |
Nov 06, 2013 | 25.81 | 25.81 | 25.41 | 25.59 | 53,763 | -0.21(-0.80%) |
Nov 05, 2013 | 25.79 | 25.88 | 25.27 | 25.80 | 75,307 | -0.08(-0.32%) |
Nov 04, 2013 | 26.03 | 26.17 | 25.82 | 25.88 | 63,142 | -0.01(-0.03%) |
Nov 01, 2013 | 24.66 | 26.00 | 24.66 | 25.89 | 70,377 | +1.39(+5.69%) |
Oct 31, 2013 | 23.03 | 24.75 | 23.03 | 24.50 | 58,409 | +1.64(+7.18%) |
Oct 30, 2013 | 22.89 | 23.11 | 22.72 | 22.86 | 21,908 | -0.01(-0.04%) |
Oct 29, 2013 | 22.27 | 22.94 | 22.27 | 22.86 | 17,977 | +0.63(+2.86%) |
Oct 28, 2013 | 21.77 | 22.30 | 21.77 | 22.23 | 30,744 | +0.46(+2.10%) |
Oct 25, 2013 | 22.10 | 22.10 | 21.71 | 21.77 | 27,000 | -0.39(-1.75%) |
Oct 24, 2013 | 22.26 | 22.27 | 21.97 | 22.16 | 10,005 | -0.02(-0.09%) |
Oct 23, 2013 | 22.11 | 22.18 | 21.90 | 22.18 | 6,560 | -0.03(-0.15%) |
Oct 22, 2013 | 22.14 | 22.46 | 22.08 | 22.21 | 16,223 | +0.01(+0.04%) |
Oct 21, 2013 | 22.39 | 22.46 | 22.04 | 22.20 | 21,228 | -0.10(-0.44%) |
Oct 18, 2013 | 22.25 | 22.72 | 20.98 | 22.30 | 15,641 | +0.09(+0.41%) |
Oct 17, 2013 | 22.09 | 22.25 | 21.97 | 22.21 | 14,086 | +0.14(+0.62%) |
Oct 16, 2013 | 21.91 | 22.14 | 21.91 | 22.08 | 3,957 | +0.21(+0.94%) |
Oct 15, 2013 | 22.01 | 22.05 | 21.53 | 21.87 | 33,286 | -0.06(-0.26%) |
Oct 14, 2013 | 21.90 | 22.34 | 21.87 | 21.93 | 14,636 | -0.16(-0.71%) |
Oct 11, 2013 | 22.26 | 22.26 | 22.01 | 22.08 | 17,266 | -0.08(-0.37%) |
Oct 10, 2013 | 22.18 | 22.26 | 22.01 | 22.17 | 36,122 | +0.14(+0.62%) |
Oct 09, 2013 | 21.43 | 22.40 | 21.43 | 22.03 | 30,232 | +0.60(+2.81%) |
Oct 08, 2013 | 21.35 | 21.51 | 21.35 | 21.43 | 11,000 | -0.02(-0.10%) |
Oct 07, 2013 | 21.23 | 21.60 | 21.23 | 21.45 | 21,063 | +0.08(+0.39%) |
Oct 04, 2013 | 20.98 | 21.39 | 20.96 | 21.37 | 33,119 | +0.34(+1.63%) |
Oct 03, 2013 | 21.68 | 21.75 | 20.78 | 21.03 | 58,215 | -0.82(-3.74%) |
Oct 02, 2013 | 21.64 | 21.84 | 21.62 | 21.84 | 6,776 | +0.17(+0.78%) |
Oct 01, 2013 | 20.97 | 21.76 | 20.97 | 21.67 | 18,455 | +0.56(+2.68%) |
Sep 30, 2013 | 21.42 | 21.43 | 21.05 | 21.11 | 11,873 | -0.40(-1.86%) |
Sep 27, 2013 | 21.66 | 21.66 | 21.35 | 21.51 | 9,110 | -0.23(-1.04%) |
Sep 26, 2013 | 22.01 | 22.01 | 21.36 | 21.73 | 27,713 | -0.16(-0.75%) |
Sep 25, 2013 | 22.12 | 22.24 | 21.90 | 21.90 | 20,590 | -0.06(-0.29%) |
Sep 24, 2013 | 21.81 | 22.10 | 21.60 | 21.96 | 19,918 | +0.28(+1.30%) |
Sep 23, 2013 | 21.11 | 21.77 | 21.11 | 21.68 | 48,757 | +0.63(+2.98%) |
Sep 20, 2013 | 20.93 | 21.18 | 20.89 | 21.05 | 14,001 | +0.16(+0.75%) |
Sep 19, 2013 | 21.30 | 21.30 | 20.69 | 20.90 | 8,870 | -0.23(-1.09%) |
Sep 18, 2013 | 20.89 | 21.32 | 20.89 | 21.13 | 13,818 | +0.32(+1.52%) |
Sep 17, 2013 | 20.67 | 21.00 | 20.67 | 20.81 | 6,385 | +0.13(+0.61%) |
Sep 16, 2013 | 20.39 | 20.83 | 20.53 | 20.68 | 9,392 | +0.30(+1.47%) |
Sep 13, 2013 | 20.52 | 20.52 | 20.32 | 20.39 | 4,930 | -0.06(-0.30%) |
Sep 12, 2013 | 20.66 | 20.74 | 20.44 | 20.45 | 27,126 | -0.16(-0.79%) |
Sep 11, 2013 | 20.86 | 20.93 | 20.61 | 20.61 | 19,737 | -0.32(-1.55%) |
Sep 10, 2013 | 20.61 | 21.05 | 20.61 | 20.93 | 22,224 | +0.46(+2.24%) |
Sep 09, 2013 | 20.34 | 20.49 | 20.34 | 20.48 | 13,041 | +0.21(+1.03%) |
Sep 06, 2013 | 20.35 | 20.38 | 20.15 | 20.27 | 25,737 | +0.14(+0.71%) |
Sep 05, 2013 | 20.00 | 20.30 | 19.98 | 20.12 | 48,088 | +0.06(+0.29%) |
Sep 04, 2013 | 19.40 | 20.09 | 19.39 | 20.07 | 44,237 | +0.41(+2.08%) |
Sep 03, 2013 | 18.98 | 19.66 | 18.72 | 19.66 | 28,019 | +0.84(+4.44%) |
Aug 30, 2013 | 18.70 | 18.82 | 18.70 | 18.82 | 9,121 | +0.05(+0.26%) |
Aug 29, 2013 | 18.89 | 18.89 | 18.73 | 18.77 | 14,465 | -0.12(-0.65%) |
Aug 28, 2013 | 18.79 | 18.93 | 18.58 | 18.89 | 24,021 | +0.04(+0.20%) |
Aug 27, 2013 | 19.04 | 19.14 | 18.73 | 18.86 | 60,986 | -0.35(-1.83%) |
Aug 26, 2013 | 19.57 | 19.57 | 19.07 | 19.21 | 20,076 | -0.28(-1.45%) |
Aug 23, 2013 | 19.74 | 19.74 | 19.38 | 19.49 | 18,277 | -0.11(-0.58%) |
Aug 22, 2013 | 19.46 | 19.64 | 19.19 | 19.61 | 19,102 | +0.04(+0.21%) |
Aug 21, 2013 | 19.65 | 19.83 | 19.38 | 19.57 | 30,799 | -0.22(-1.12%) |
Aug 20, 2013 | 19.46 | 19.79 | 19.01 | 19.79 | 13,989 | +0.31(+1.58%) |
Aug 19, 2013 | 19.66 | 19.66 | 19.38 | 19.48 | 16,217 | -0.19(-0.96%) |
Aug 16, 2013 | 19.61 | 19.75 | 19.44 | 19.67 | 9,275 | +0.12(+0.63%) |
Aug 15, 2013 | 19.48 | 19.67 | 19.32 | 19.55 | 24,509 | -0.03(-0.15%) |
Aug 14, 2013 | 19.70 | 19.88 | 19.56 | 19.57 | 5,526 | -0.04(-0.21%) |
Aug 13, 2013 | 19.46 | 19.62 | 19.27 | 19.62 | 11,408 | +0.07(+0.34%) |
Aug 12, 2013 | 19.71 | 19.95 | 19.55 | 19.55 | 8,562 | -0.18(-0.91%) |
Aug 09, 2013 | 19.77 | 19.86 | 19.51 | 19.73 | 7,903 | -0.01(-0.06%) |
Aug 08, 2013 | 19.61 | 19.93 | 19.56 | 19.74 | 23,945 | +0.23(+1.18%) |
Aug 07, 2013 | 19.57 | 19.67 | 19.24 | 19.51 | 23,952 | -0.21(-1.06%) |
Aug 06, 2013 | 19.93 | 20.21 | 19.62 | 19.72 | 19,522 | -0.05(-0.25%) |
Aug 05, 2013 | 19.53 | 19.89 | 19.33 | 19.77 | 16,737 | +0.19(+0.98%) |
Aug 02, 2013 | 19.71 | 19.88 | 19.25 | 19.58 | 15,490 | -0.17(-0.85%) |
Aug 01, 2013 | 19.34 | 19.92 | 19.01 | 19.75 | 25,480 | +0.83(+4.40%) |
Jul 31, 2013 | 18.50 | 19.06 | 18.50 | 18.91 | 19,476 | +0.41(+2.24%) |
Jul 30, 2013 | 18.51 | 18.73 | 18.50 | 18.50 | 7,505 | +0.15(+0.80%) |
Jul 29, 2013 | 18.08 | 18.42 | 18.08 | 18.35 | 7,842 | +0.16(+0.88%) |
Jul 26, 2013 | 18.35 | 18.35 | 18.03 | 18.19 | 12,888 | -0.30(-1.62%) |
Jul 25, 2013 | 18.62 | 18.68 | 18.44 | 18.49 | 3,146 | -0.17(-0.90%) |
Jul 24, 2013 | 18.57 | 18.69 | 18.44 | 18.66 | 15,595 | +0.07(+0.37%) |
Jul 23, 2013 | 18.44 | 18.59 | 18.38 | 18.59 | 25,322 | +0.27(+1.48%) |
Jul 22, 2013 | 18.42 | 18.60 | 18.21 | 18.32 | 25,468 | -0.13(-0.71%) |
Jul 19, 2013 | 18.82 | 18.82 | 18.45 | 18.45 | 14,911 | -0.48(-2.53%) |
Jul 18, 2013 | 18.41 | 18.98 | 18.41 | 18.93 | 25,039 | +0.59(+3.24%) |
Jul 17, 2013 | 18.30 | 18.35 | 18.18 | 18.34 | 16,591 | +0.21(+1.18%) |
Jul 16, 2013 | 18.12 | 18.17 | 17.87 | 18.12 | 7,981 | +0.06(+0.32%) |
Jul 15, 2013 | 18.12 | 18.15 | 17.87 | 18.07 | 18,392 | +0.13(+0.73%) |
Jul 12, 2013 | 18.39 | 18.39 | 17.90 | 17.94 | 12,192 | -0.39(-2.15%) |
Jul 11, 2013 | 17.91 | 18.47 | 17.89 | 18.33 | 19,766 | +0.69(+3.90%) |
Jul 10, 2013 | 17.34 | 17.68 | 17.23 | 17.64 | 19,573 | +0.44(+2.57%) |
Jul 09, 2013 | 17.34 | 17.26 | 17.03 | 17.20 | 15,268 | -0.06(-0.36%) |
Jul 08, 2013 | 17.26 | 17.38 | 17.13 | 17.26 | 25,637 | -0.03(-0.17%) |
Jul 05, 2013 | 17.48 | 17.65 | 17.17 | 17.29 | 27,455 | -0.02(-0.09%) |
Jul 03, 2013 | 17.25 | 17.62 | 17.25 | 17.30 | 24,165 | +0.07(+0.38%) |
Jul 02, 2013 | 17.20 | 17.27 | 17.06 | 17.24 | 63,369 | +0.01(+0.05%) |
Jul 01, 2013 | 17.41 | 17.41 | 17.05 | 17.23 | 16,400 | -0.12(-0.68%) |
Jun 28, 2013 | 17.02 | 17.35 | 16.98 | 17.35 | 24,921 | +0.25(+1.44%) |
Jun 27, 2013 | 17.03 | 17.14 | 17.03 | 17.10 | 3,788 | +0.12(+0.72%) |
Jun 26, 2013 | 16.84 | 17.08 | 16.83 | 16.98 | 15,416 | +0.33(+2.00%) |
Jun 25, 2013 | 16.45 | 16.74 | 16.43 | 16.65 | 36,136 | +0.17(+1.06%) |
Jun 24, 2013 | 16.26 | 16.62 | 16.14 | 16.47 | 25,985 | +0.11(+0.67%) |
Jun 21, 2013 | 16.58 | 16.58 | 16.34 | 16.36 | 9,865 | -0.06(-0.35%) |
Jun 20, 2013 | 16.50 | 16.59 | 16.39 | 16.42 | 9,112 | -0.33(-1.94%) |
Jun 19, 2013 | 16.99 | 17.14 | 16.63 | 16.75 | 37,012 | -0.22(-1.29%) |
Jun 18, 2013 | 16.92 | 17.03 | 16.62 | 16.97 | 31,134 | -0.06(-0.36%) |
Jun 17, 2013 | 16.87 | 17.18 | 16.87 | 17.03 | 27,559 | +0.24(+1.43%) |
Jun 14, 2013 | 16.77 | 16.89 | 16.69 | 16.79 | 5,456 | -0.02(-0.12%) |
Jun 13, 2013 | 16.52 | 16.82 | 16.52 | 16.81 | 6,846 | +0.20(+1.17%) |
Jun 12, 2013 | 16.50 | 16.71 | 16.37 | 16.61 | 11,174 | +0.05(+0.29%) |
Jun 11, 2013 | 16.90 | 16.90 | 16.31 | 16.56 | 16,291 | -0.46(-2.70%) |
Jun 10, 2013 | 17.20 | 17.22 | 16.97 | 17.02 | 14,823 | -0.15(-0.90%) |
Jun 07, 2013 | 17.07 | 17.19 | 17.01 | 17.18 | 4,561 | +0.21(+1.22%) |
Jun 06, 2013 | 16.50 | 16.97 | 16.50 | 16.97 | 17,140 | +0.26(+1.56%) |
Jun 05, 2013 | 16.89 | 16.89 | 16.54 | 16.71 | 9,651 | -0.25(-1.46%) |
Jun 04, 2013 | 17.40 | 17.40 | 16.95 | 16.96 | 24,019 | -0.50(-2.84%) |