Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 29.84 | 29.84 | 29.84 | 0 | +0.14(+0.47%) | |
Jun 27, 2014 | 29.90 | 29.96 | 29.48 | 29.70 | 169,106 | -0.18(-0.60%) |
Jun 26, 2014 | 29.31 | 29.92 | 29.25 | 29.88 | 269,538 | +0.62(+2.12%) |
Jun 25, 2014 | 29.58 | 29.72 | 29.26 | 29.26 | 445,390 | -0.33(-1.12%) |
Jun 24, 2014 | 29.90 | 29.90 | 29.59 | 29.59 | 316,409 | -0.31(-1.04%) |
Jun 23, 2014 | 29.74 | 29.96 | 29.54 | 29.90 | 348,352 | +0.29(+0.98%) |
Jun 20, 2014 | 29.20 | 29.69 | 29.11 | 29.61 | 645,862 | +0.50(+1.72%) |
Jun 19, 2014 | 29.24 | 29.35 | 29.07 | 29.11 | 293,336 | -0.12(-0.41%) |
Jun 18, 2014 | 29.25 | 29.43 | 29.07 | 29.23 | 281,416 | -0.06(-0.20%) |
Jun 17, 2014 | 29.22 | 29.63 | 29.00 | 29.29 | 287,020 | +0.29(+1.00%) |
Jun 16, 2014 | 29.00 | 29.28 | 28.84 | 29.00 | 542,137 | +0.12(+0.42%) |
Jun 13, 2014 | 28.95 | 29.13 | 28.34 | 28.88 | 424,384 | -0.12(-0.41%) |
Jun 12, 2014 | 29.22 | 29.22 | 28.85 | 29.00 | 368,348 | -0.30(-1.02%) |
Jun 11, 2014 | 29.71 | 29.71 | 29.08 | 29.30 | 354,856 | -0.55(-1.84%) |
Jun 10, 2014 | 29.49 | 29.88 | 29.24 | 29.85 | 226,165 | +0.39(+1.32%) |
Jun 06, 2014 | 29.21 | 29.76 | 29.18 | 29.46 | 464,931 | +0.25(+0.86%) |
Jun 05, 2014 | 29.55 | 29.59 | 29.21 | 29.21 | 492,225 | -0.10(-0.34%) |
Jun 04, 2014 | 29.17 | 29.58 | 29.03 | 29.31 | 412,575 | +0.22(+0.76%) |
Jun 03, 2014 | 28.90 | 29.23 | 28.75 | 29.09 | 742,947 | +0.12(+0.41%) |
Jun 02, 2014 | 29.01 | 29.43 | 28.95 | 28.97 | 892,634 | -0.19(-0.65%) |
May 30, 2014 | 29.29 | 29.30 | 29.03 | 29.16 | 361,677 | -0.25(-0.85%) |
May 29, 2014 | 29.29 | 29.47 | 29.15 | 29.41 | 268,008 | +0.14(+0.48%) |
May 28, 2014 | 29.40 | 29.42 | 29.06 | 29.27 | 214,360 | -0.18(-0.61%) |
May 27, 2014 | 29.32 | 29.90 | 29.32 | 29.45 | 516,512 | -0.09(-0.30%) |
May 26, 2014 | 29.45 | 29.76 | 29.40 | 29.54 | 68,538 | +0.09(+0.31%) |
May 23, 2014 | 29.22 | 29.51 | 28.98 | 29.45 | 196,820 | +0.23(+0.79%) |
May 22, 2014 | 29.30 | 29.40 | 29.03 | 29.22 | 203,206 | -0.16(-0.54%) |
May 21, 2014 | 29.06 | 29.38 | 29.02 | 29.38 | 266,342 | +0.36(+1.24%) |
May 20, 2014 | 29.61 | 29.61 | 28.85 | 29.02 | 672,160 | -0.58(-1.96%) |
May 16, 2014 | 29.60 | 29.60 | 29.60 | 29.60 | 0 | -0.57(-1.89%) |
May 15, 2014 | 30.42 | 30.60 | 29.87 | 30.17 | 503,595 | -0.44(-1.44%) |
May 14, 2014 | 29.93 | 30.68 | 29.50 | 30.61 | 683,940 | +0.40(+1.32%) |
May 13, 2014 | 29.99 | 30.22 | 29.61 | 30.21 | 359,241 | +0.20(+0.67%) |
May 12, 2014 | 29.48 | 30.12 | 29.43 | 30.01 | 437,276 | +0.69(+2.35%) |
May 09, 2014 | 29.35 | 29.55 | 28.88 | 29.32 | 328,079 | -0.04(-0.14%) |
May 08, 2014 | 30.00 | 30.34 | 29.30 | 29.36 | 395,373 | -0.68(-2.26%) |
May 07, 2014 | 30.01 | 30.10 | 29.45 | 30.04 | 569,446 | -0.15(-0.50%) |
May 06, 2014 | 29.98 | 30.48 | 29.98 | 30.19 | 338,299 | -0.03(-0.10%) |
May 05, 2014 | 30.13 | 30.49 | 29.98 | 30.22 | 403,793 | +0.01(+0.03%) |
May 02, 2014 | 29.59 | 30.22 | 29.45 | 30.21 | 326,372 | +0.62(+2.10%) |
May 01, 2014 | 29.52 | 29.73 | 28.99 | 29.59 | 311,638 | -0.01(-0.03%) |
Apr 30, 2014 | 29.00 | 29.89 | 29.00 | 29.60 | 1,376,911 | +0.50(+1.72%) |
Apr 29, 2014 | 28.93 | 29.14 | 28.81 | 29.10 | 391,135 | +0.32(+1.11%) |
Apr 28, 2014 | 28.64 | 29.15 | 28.55 | 28.78 | 414,304 | +0.29(+1.02%) |
Apr 25, 2014 | 28.81 | 28.87 | 28.32 | 28.49 | 166,251 | -0.46(-1.59%) |
Apr 24, 2014 | 28.85 | 29.02 | 28.53 | 28.95 | 607,274 | +0.32(+1.12%) |
Apr 23, 2014 | 29.14 | 29.14 | 28.49 | 28.63 | 632,155 | -0.41(-1.41%) |
Apr 22, 2014 | 29.35 | 29.35 | 29.00 | 29.04 | 587,990 | -0.31(-1.06%) |
Apr 21, 2014 | 29.25 | 29.39 | 29.01 | 29.35 | 146,639 | +0.04(+0.14%) |
Apr 17, 2014 | 29.31 | 29.31 | 29.31 | 0 | -0.08(-0.27%) | |
Apr 16, 2014 | 28.73 | 29.39 | 28.72 | 29.39 | 441,789 | +0.82(+2.87%) |
Apr 15, 2014 | 28.71 | 29.03 | 28.25 | 28.57 | 486,046 | -0.29(-1.00%) |
Apr 14, 2014 | 29.10 | 29.66 | 28.75 | 28.86 | 579,741 | -0.19(-0.65%) |
Apr 11, 2014 | 28.77 | 29.31 | 27.90 | 29.05 | 1,772,928 | -0.40(-1.36%) |
Apr 10, 2014 | 29.95 | 29.95 | 29.15 | 29.45 | 706,200 | -0.49(-1.64%) |
Apr 09, 2014 | 29.78 | 29.98 | 29.66 | 29.94 | 471,005 | +0.31(+1.05%) |
Apr 08, 2014 | 29.66 | 30.00 | 29.50 | 29.63 | 361,564 | +0.13(+0.44%) |
Apr 07, 2014 | 30.00 | 30.00 | 29.34 | 29.50 | 583,856 | -0.58(-1.93%) |
Apr 04, 2014 | 30.20 | 30.25 | 29.87 | 30.08 | 422,159 | +0.08(+0.27%) |
Apr 03, 2014 | 31.35 | 31.41 | 29.81 | 30.00 | 1,004,945 | -1.74(-5.48%) |
Apr 02, 2014 | 31.27 | 31.77 | 31.20 | 31.74 | 549,381 | +0.40(+1.28%) |
Apr 01, 2014 | 31.40 | 31.70 | 31.18 | 31.34 | 0 | +0.04(+0.13%) |
Mar 31, 2014 | 30.99 | 31.42 | 30.81 | 31.30 | 603,947 | +0.53(+1.72%) |
Mar 28, 2014 | 29.92 | 30.96 | 29.87 | 30.77 | 488,703 | +0.91(+3.05%) |
Mar 27, 2014 | 30.45 | 30.45 | 29.60 | 29.86 | 325,492 | -0.56(-1.84%) |
Mar 26, 2014 | 30.35 | 30.79 | 30.12 | 30.42 | 611,153 | +0.21(+0.70%) |
Mar 25, 2014 | 29.64 | 30.50 | 29.45 | 30.21 | 566,259 | +0.61(+2.06%) |
Mar 24, 2014 | 30.20 | 30.25 | 29.59 | 29.60 | 670,283 | -0.30(-1.00%) |
Mar 21, 2014 | 30.10 | 30.10 | 29.90 | 29.90 | 551,589 | -0.06(-0.20%) |
Mar 20, 2014 | 30.60 | 30.72 | 29.93 | 29.96 | 628,314 | -0.79(-2.57%) |
Mar 19, 2014 | 30.75 | 30.96 | 30.51 | 30.75 | 346,780 | +0.06(+0.20%) |
Mar 18, 2014 | 30.53 | 30.76 | 30.46 | 30.69 | 254,754 | +0.18(+0.59%) |
Mar 17, 2014 | 29.88 | 30.63 | 29.87 | 30.51 | 363,651 | +0.70(+2.35%) |
Mar 14, 2014 | 29.72 | 30.23 | 29.63 | 29.81 | 419,721 | -0.08(-0.27%) |
Mar 13, 2014 | 30.82 | 30.94 | 29.58 | 29.89 | 620,822 | -0.80(-2.61%) |
Mar 12, 2014 | 30.15 | 30.79 | 29.96 | 30.69 | 651,391 | +0.42(+1.39%) |
Mar 11, 2014 | 30.25 | 30.75 | 30.13 | 30.27 | 660,481 | +0.04(+0.13%) |
Mar 10, 2014 | 30.11 | 30.28 | 29.91 | 30.23 | 517,858 | +0.02(+0.07%) |
Mar 07, 2014 | 30.34 | 30.37 | 29.89 | 30.21 | 588,525 | +0.01(+0.03%) |
Mar 06, 2014 | 30.30 | 30.68 | 30.18 | 30.20 | 491,622 | -0.11(-0.36%) |
Mar 05, 2014 | 30.83 | 30.90 | 30.00 | 30.31 | 620,419 | -0.69(-2.23%) |
Mar 04, 2014 | 30.70 | 31.10 | 30.69 | 31.00 | 446,656 | +0.15(+0.49%) |
Mar 03, 2014 | 30.05 | 31.59 | 30.05 | 30.85 | 674,636 | +0.69(+2.29%) |
Feb 28, 2014 | 29.77 | 30.30 | 29.63 | 30.16 | 881,432 | +0.41(+1.38%) |
Feb 27, 2014 | 29.78 | 29.87 | 29.55 | 29.75 | 518,532 | -0.04(-0.13%) |
Feb 26, 2014 | 29.70 | 29.82 | 29.56 | 29.79 | 763,341 | +0.21(+0.71%) |
Feb 25, 2014 | 30.04 | 30.12 | 29.08 | 29.58 | 609,172 | -0.57(-1.89%) |
Feb 24, 2014 | 29.53 | 30.31 | 29.01 | 30.15 | 1,264,280 | +1.14(+3.93%) |
Feb 21, 2014 | 29.01 | 29.05 | 28.79 | 29.01 | 677,431 | -0.11(-0.38%) |
Feb 20, 2014 | 28.64 | 29.53 | 28.55 | 29.12 | 851,239 | +0.76(+2.68%) |
Feb 19, 2014 | 27.40 | 28.40 | 27.40 | 28.36 | 279,130 | +0.06(+0.21%) |
Feb 18, 2014 | 28.50 | 28.62 | 28.11 | 28.30 | 509,602 | -0.21(-0.74%) |
Feb 14, 2014 | 28.51 | 28.51 | 28.51 | 0 | +0.32(+1.14%) | |
Feb 13, 2014 | 27.84 | 28.23 | 27.57 | 28.19 | 453,554 | +0.22(+0.79%) |
Feb 12, 2014 | 27.82 | 28.24 | 27.75 | 27.97 | 424,201 | +0.07(+0.25%) |
Feb 11, 2014 | 27.67 | 27.99 | 27.32 | 27.90 | 472,597 | +0.09(+0.32%) |
Feb 10, 2014 | 28.05 | 28.05 | 27.54 | 27.81 | 204,042 | -0.17(-0.61%) |
Feb 07, 2014 | 27.40 | 28.21 | 27.25 | 27.98 | 414,469 | +0.58(+2.12%) |
Feb 06, 2014 | 26.93 | 27.47 | 26.88 | 27.40 | 422,536 | +0.50(+1.86%) |
Feb 05, 2014 | 27.00 | 27.00 | 26.57 | 26.90 | 597,623 | -0.09(-0.33%) |
Feb 04, 2014 | 26.48 | 27.02 | 26.35 | 26.99 | 428,838 | +0.70(+2.66%) |
Feb 03, 2014 | 26.94 | 26.94 | 25.85 | 26.29 | 401,465 | -0.66(-2.45%) |
Jan 31, 2014 | 26.58 | 26.95 | 26.41 | 26.95 | 382,385 | +0.14(+0.52%) |
Jan 30, 2014 | 26.73 | 26.94 | 26.53 | 26.81 | 688,694 | -0.01(-0.04%) |
Jan 29, 2014 | 26.80 | 26.95 | 26.48 | 26.82 | 328,838 | -0.18(-0.67%) |
Jan 28, 2014 | 26.55 | 27.05 | 26.51 | 27.00 | 290,014 | +0.43(+1.62%) |
Jan 27, 2014 | 26.60 | 26.88 | 26.02 | 26.57 | 542,022 | +0.15(+0.57%) |
Jan 24, 2014 | 27.15 | 27.24 | 26.19 | 26.42 | 791,134 | -0.83(-3.05%) |
Jan 23, 2014 | 27.02 | 27.38 | 27.01 | 27.25 | 358,201 | -0.05(-0.18%) |
Jan 22, 2014 | 27.45 | 27.45 | 27.01 | 27.30 | 286,532 | -0.15(-0.55%) |
Jan 21, 2014 | 27.33 | 27.49 | 27.33 | 27.45 | 0 | +0.05(+0.18%) |
Jan 20, 2014 | 27.00 | 27.42 | 27.00 | 27.40 | 79,298 | +0.31(+1.14%) |
Jan 17, 2014 | 27.03 | 27.19 | 26.87 | 27.09 | 187,809 | -0.08(-0.29%) |
Jan 16, 2014 | 27.10 | 27.18 | 26.81 | 27.17 | 223,361 | +0.09(+0.33%) |
Jan 15, 2014 | 26.90 | 27.26 | 26.86 | 27.08 | 279,562 | +0.18(+0.67%) |
Jan 14, 2014 | 26.23 | 27.28 | 26.23 | 26.90 | 411,417 | +0.68(+2.59%) |
Jan 13, 2014 | 27.16 | 27.40 | 25.94 | 26.22 | 509,880 | -1.13(-4.13%) |
Jan 10, 2014 | 27.30 | 27.37 | 27.05 | 27.35 | 137,760 | +0.05(+0.18%) |
Jan 09, 2014 | 27.41 | 27.45 | 27.12 | 27.30 | 179,961 | -0.15(-0.55%) |
Jan 08, 2014 | 27.21 | 27.72 | 27.09 | 27.45 | 517,298 | +0.24(+0.88%) |
Jan 07, 2014 | 26.79 | 27.27 | 26.72 | 27.21 | 177,807 | +0.52(+1.95%) |
Jan 06, 2014 | 26.76 | 26.95 | 26.45 | 26.69 | 171,085 | -0.19(-0.71%) |
Jan 03, 2014 | 26.80 | 27.13 | 26.69 | 26.88 | 116,698 | -0.11(-0.41%) |
Jan 02, 2014 | 27.08 | 27.14 | 26.66 | 26.99 | 180,899 | -0.16(-0.59%) |
Dec 31, 2013 | 27.15 | 27.15 | 27.15 | 0 | -0.22(-0.80%) | |
Dec 30, 2013 | 27.17 | 27.68 | 27.13 | 27.37 | 280,863 | +0.25(+0.92%) |
Dec 27, 2013 | 26.56 | 27.18 | 26.44 | 27.12 | 175,534 | +0.45(+1.69%) |
Dec 24, 2013 | 26.67 | 26.67 | 26.67 | 0 | -0.05(-0.19%) | |
Dec 23, 2013 | 26.35 | 27.00 | 26.35 | 26.72 | 355,961 | +0.55(+2.10%) |
Dec 20, 2013 | 26.27 | 26.66 | 26.01 | 26.17 | 668,147 | +0.10(+0.38%) |
Dec 19, 2013 | 26.27 | 26.38 | 25.99 | 26.07 | 215,173 | -0.39(-1.47%) |
Dec 18, 2013 | 25.86 | 26.88 | 25.85 | 26.46 | 624,542 | +0.63(+2.44%) |
Dec 17, 2013 | 25.60 | 26.09 | 25.59 | 25.83 | 495,029 | +0.33(+1.29%) |
Dec 16, 2013 | 25.78 | 26.00 | 25.50 | 25.50 | 393,162 | -0.16(-0.62%) |
Dec 13, 2013 | 25.37 | 25.77 | 25.25 | 25.66 | 396,882 | +0.29(+1.14%) |
Dec 12, 2013 | 25.17 | 25.50 | 25.05 | 25.37 | 284,169 | +0.09(+0.36%) |
Dec 11, 2013 | 25.45 | 25.45 | 25.10 | 25.28 | 588,687 | -0.22(-0.86%) |
Dec 10, 2013 | 25.30 | 25.60 | 25.30 | 25.50 | 227,723 | +0.20(+0.79%) |
Dec 09, 2013 | 24.71 | 25.47 | 24.67 | 25.30 | 423,700 | +0.80(+3.27%) |
Dec 06, 2013 | 24.55 | 24.55 | 24.31 | 24.50 | 149,040 | +0.16(+0.66%) |
Dec 05, 2013 | 24.63 | 24.67 | 24.33 | 24.34 | 247,621 | -0.28(-1.14%) |
Dec 04, 2013 | 24.79 | 24.84 | 24.38 | 24.62 | 337,016 | -0.23(-0.93%) |
Dec 03, 2013 | 24.77 | 24.85 | 24.61 | 24.85 | 488,584 | +0.04(+0.16%) |
Dec 02, 2013 | 24.62 | 24.88 | 24.60 | 24.81 | 289,023 | +0.21(+0.85%) |
Nov 29, 2013 | 24.40 | 24.79 | 24.25 | 24.60 | 518,502 | +0.28(+1.15%) |
Nov 28, 2013 | 24.45 | 24.45 | 24.22 | 24.32 | 86,359 | -0.01(-0.04%) |
Nov 27, 2013 | 24.47 | 24.59 | 24.20 | 24.33 | 239,707 | -0.07(-0.29%) |
Nov 26, 2013 | 24.69 | 24.84 | 24.40 | 24.40 | 459,677 | -0.39(-1.57%) |
Nov 25, 2013 | 25.00 | 25.10 | 24.70 | 24.79 | 325,015 | -0.13(-0.52%) |
Nov 22, 2013 | 25.12 | 25.19 | 24.79 | 24.92 | 497,613 | -0.20(-0.80%) |
Nov 21, 2013 | 25.60 | 25.69 | 25.10 | 25.12 | 378,248 | -0.48(-1.88%) |
Nov 20, 2013 | 26.17 | 26.22 | 25.55 | 25.60 | 803,475 | -0.49(-1.88%) |
Nov 19, 2013 | 25.75 | 26.18 | 25.67 | 26.09 | 654,195 | +0.39(+1.52%) |
Nov 18, 2013 | 25.50 | 25.85 | 25.21 | 25.70 | 364,873 | +0.16(+0.63%) |
Nov 15, 2013 | 24.41 | 25.74 | 24.40 | 25.54 | 1,010,451 | +1.40(+5.80%) |
Nov 14, 2013 | 23.45 | 24.29 | 23.20 | 24.14 | 354,235 | +0.69(+2.94%) |
Nov 13, 2013 | 23.35 | 23.45 | 22.85 | 23.45 | 527,885 | +0.17(+0.73%) |
Nov 12, 2013 | 23.45 | 23.46 | 23.08 | 23.28 | 523,843 | -0.22(-0.94%) |
Nov 11, 2013 | 23.60 | 23.72 | 23.40 | 23.50 | 128,180 | -0.13(-0.55%) |
Nov 08, 2013 | 23.72 | 23.78 | 23.50 | 23.63 | 172,576 | -0.06(-0.25%) |
Nov 07, 2013 | 23.92 | 23.92 | 23.52 | 23.69 | 177,090 | -0.23(-0.96%) |
Nov 06, 2013 | 24.00 | 24.14 | 23.83 | 23.92 | 436,563 | +0.01(+0.04%) |
Nov 05, 2013 | 24.03 | 24.03 | 23.63 | 23.91 | 409,132 | -0.12(-0.50%) |
Nov 04, 2013 | 24.31 | 24.31 | 23.93 | 24.03 | 192,760 | -0.20(-0.83%) |
Nov 01, 2013 | 24.06 | 24.24 | 23.82 | 24.23 | 161,009 | +0.19(+0.79%) |
Oct 31, 2013 | 23.90 | 24.24 | 23.89 | 24.04 | 1,437,440 | +0.16(+0.67%) |
Oct 30, 2013 | 23.85 | 23.89 | 23.65 | 23.88 | 169,705 | +0.06(+0.25%) |
Oct 29, 2013 | 23.40 | 23.85 | 23.30 | 23.82 | 342,427 | +0.53(+2.28%) |
Oct 28, 2013 | 23.82 | 23.94 | 23.24 | 23.29 | 542,509 | -0.59(-2.47%) |
Oct 25, 2013 | 23.88 | 23.95 | 23.64 | 23.88 | 159,678 | -0.03(-0.13%) |
Oct 24, 2013 | 23.85 | 23.98 | 23.63 | 23.91 | 344,434 | +0.09(+0.38%) |
Oct 23, 2013 | 24.51 | 24.61 | 23.71 | 23.82 | 1,043,165 | -1.13(-4.53%) |
Oct 22, 2013 | 24.77 | 25.04 | 24.64 | 24.95 | 347,742 | +0.27(+1.09%) |
Oct 21, 2013 | 24.49 | 24.88 | 24.45 | 24.68 | 224,893 | +0.09(+0.37%) |
Oct 18, 2013 | 24.34 | 24.60 | 24.05 | 24.59 | 210,486 | +0.27(+1.11%) |
Oct 17, 2013 | 24.10 | 24.42 | 23.81 | 24.32 | 243,867 | +0.22(+0.91%) |
Oct 16, 2013 | 23.84 | 24.17 | 23.77 | 24.10 | 620,275 | +0.28(+1.18%) |
Oct 15, 2013 | 23.40 | 23.85 | 23.18 | 23.82 | 385,352 | +0.47(+2.01%) |
Oct 11, 2013 | 23.35 | 23.35 | 23.35 | 0 | -0.17(-0.72%) | |
Oct 10, 2013 | 23.31 | 23.58 | 23.24 | 23.52 | 532,801 | +0.28(+1.20%) |
Oct 09, 2013 | 23.10 | 23.37 | 22.99 | 23.24 | 748,265 | +0.07(+0.30%) |
Oct 08, 2013 | 23.70 | 23.70 | 23.13 | 23.17 | 771,449 | -0.51(-2.15%) |
Oct 07, 2013 | 23.66 | 23.78 | 23.52 | 23.68 | 264,980 | -0.02(-0.08%) |
Oct 04, 2013 | 23.98 | 24.03 | 23.70 | 23.70 | 277,808 | -0.28(-1.17%) |
Oct 03, 2013 | 23.95 | 23.99 | 23.75 | 23.98 | 225,227 | +0.07(+0.29%) |
Oct 02, 2013 | 23.96 | 23.98 | 23.57 | 23.91 | 209,228 | -0.07(-0.29%) |
Oct 01, 2013 | 23.57 | 24.07 | 23.55 | 23.98 | 316,264 | +0.29(+1.22%) |
Sep 30, 2013 | 23.66 | 23.85 | 23.61 | 23.69 | 342,323 | -0.18(-0.75%) |
Sep 27, 2013 | 23.63 | 23.88 | 23.63 | 23.87 | 409,510 | +0.10(+0.42%) |
Sep 26, 2013 | 23.22 | 23.81 | 23.22 | 23.77 | 1,180,105 | +0.55(+2.37%) |
Sep 25, 2013 | 22.85 | 23.39 | 22.80 | 23.22 | 1,598,280 | +0.42(+1.84%) |
Sep 24, 2013 | 22.80 | 22.94 | 22.66 | 22.80 | 325,010 | +0.00(+0.00%) |
Sep 23, 2013 | 22.83 | 22.97 | 22.64 | 22.80 | 168,264 | +0.02(+0.09%) |
Sep 20, 2013 | 22.72 | 22.98 | 22.51 | 22.78 | 773,602 | -0.22(-0.96%) |
Sep 19, 2013 | 23.00 | 23.06 | 22.89 | 23.00 | 809,969 | +0.03(+0.13%) |
Sep 18, 2013 | 22.28 | 23.10 | 22.21 | 22.97 | 571,282 | +0.48(+2.13%) |
Sep 17, 2013 | 22.40 | 22.52 | 22.20 | 22.49 | 187,432 | +0.16(+0.72%) |
Sep 16, 2013 | 22.04 | 22.55 | 21.96 | 22.33 | 308,897 | +0.37(+1.68%) |
Sep 13, 2013 | 22.05 | 22.21 | 21.92 | 21.96 | 239,178 | -0.07(-0.32%) |
Sep 12, 2013 | 22.36 | 22.36 | 22.00 | 22.03 | 404,342 | -0.29(-1.30%) |
Sep 11, 2013 | 21.86 | 22.32 | 21.75 | 22.32 | 982,232 | +0.47(+2.15%) |
Sep 10, 2013 | 21.91 | 21.91 | 21.51 | 21.85 | 518,392 | +0.18(+0.83%) |
Sep 09, 2013 | 21.47 | 21.77 | 21.41 | 21.67 | 496,809 | +0.29(+1.36%) |
Sep 06, 2013 | 21.50 | 21.51 | 21.31 | 21.38 | 366,275 | +0.06(+0.28%) |
Sep 05, 2013 | 20.89 | 21.45 | 20.88 | 21.32 | 436,949 | +0.52(+2.50%) |
Sep 04, 2013 | 20.70 | 20.83 | 20.40 | 20.80 | 554,687 | +0.11(+0.53%) |
Sep 03, 2013 | 21.14 | 21.20 | 20.68 | 20.69 | 556,080 | -0.23(-1.10%) |
Aug 30, 2013 | 20.92 | 20.92 | 20.92 | 0 | +0.03(+0.14%) | |
Aug 29, 2013 | 20.75 | 20.98 | 20.66 | 20.89 | 304,536 | +0.14(+0.67%) |
Aug 28, 2013 | 20.71 | 20.95 | 20.37 | 20.75 | 408,014 | +0.00(+0.00%) |
Aug 27, 2013 | 21.40 | 21.40 | 20.73 | 20.75 | 766,605 | -0.71(-3.31%) |
Aug 26, 2013 | 21.46 | 21.67 | 21.43 | 21.46 | 388,321 | -0.02(-0.09%) |
Aug 23, 2013 | 21.48 | 21.53 | 21.38 | 21.48 | 798,231 | +0.00(+0.00%) |
Aug 22, 2013 | 21.75 | 21.86 | 21.40 | 21.48 | 551,785 | -0.27(-1.24%) |
Aug 21, 2013 | 21.75 | 21.88 | 21.72 | 21.75 | 340,681 | -0.06(-0.28%) |
Aug 20, 2013 | 21.76 | 21.90 | 21.56 | 21.81 | 214,105 | -0.12(-0.55%) |
Aug 19, 2013 | 22.00 | 22.27 | 21.91 | 21.93 | 278,014 | -0.06(-0.27%) |
Aug 16, 2013 | 21.87 | 22.08 | 21.76 | 21.99 | 416,302 | +0.04(+0.18%) |
Aug 15, 2013 | 22.00 | 22.00 | 21.62 | 21.95 | 688,884 | +0.00(+0.00%) |
Aug 14, 2013 | 22.00 | 22.17 | 21.95 | 21.95 | 881,332 | -0.10(-0.45%) |
Aug 13, 2013 | 22.08 | 22.38 | 21.90 | 22.05 | 874,404 | +0.10(+0.46%) |
Aug 12, 2013 | 21.86 | 22.09 | 21.82 | 21.95 | 708,952 | -0.01(-0.05%) |
Aug 09, 2013 | 21.76 | 22.05 | 21.33 | 21.96 | 1,234,655 | +0.46(+2.14%) |
Aug 08, 2013 | 21.62 | 21.65 | 20.86 | 21.50 | 2,514,914 | -0.45(-2.05%) |
Aug 07, 2013 | 22.00 | 22.20 | 21.70 | 21.95 | 473,475 | -0.19(-0.86%) |
Aug 06, 2013 | 22.07 | 22.24 | 21.95 | 22.14 | 444,053 | -0.10(-0.45%) |
Aug 02, 2013 | 22.24 | 22.24 | 22.24 | 0 | -0.06(-0.27%) | |
Aug 01, 2013 | 22.25 | 22.54 | 22.18 | 22.30 | 802,323 | +0.20(+0.90%) |
Jul 31, 2013 | 22.28 | 22.32 | 21.97 | 22.10 | 494,665 | -0.17(-0.76%) |
Jul 30, 2013 | 21.96 | 22.50 | 21.91 | 22.27 | 890,395 | +0.33(+1.50%) |
Jul 29, 2013 | 22.00 | 22.05 | 21.80 | 21.94 | 335,913 | -0.17(-0.77%) |
Jul 26, 2013 | 22.32 | 22.33 | 21.88 | 22.11 | 270,945 | -0.23(-1.03%) |
Jul 25, 2013 | 22.62 | 22.75 | 22.33 | 22.34 | 189,795 | -0.43(-1.89%) |
Jul 24, 2013 | 23.01 | 23.06 | 22.60 | 22.77 | 260,966 | -0.28(-1.21%) |
Jul 23, 2013 | 23.20 | 23.23 | 23.01 | 23.05 | 133,194 | -0.07(-0.30%) |
Jul 22, 2013 | 22.63 | 23.22 | 22.63 | 23.12 | 346,086 | +0.44(+1.94%) |
Jul 19, 2013 | 22.87 | 22.87 | 22.46 | 22.68 | 503,270 | -0.16(-0.70%) |
Jul 18, 2013 | 23.50 | 23.50 | 22.80 | 22.84 | 355,319 | -0.56(-2.39%) |
Jul 17, 2013 | 23.29 | 23.46 | 23.02 | 23.40 | 296,682 | +0.11(+0.47%) |
Jul 16, 2013 | 24.06 | 24.06 | 23.24 | 23.29 | 372,382 | -0.81(-3.36%) |
Jul 15, 2013 | 23.90 | 24.20 | 23.81 | 24.10 | 307,099 | +0.30(+1.26%) |
Jul 12, 2013 | 23.50 | 23.90 | 23.46 | 23.80 | 289,376 | +0.23(+0.98%) |
Jul 11, 2013 | 23.15 | 23.62 | 23.10 | 23.57 | 490,377 | +0.61(+2.66%) |
Jul 10, 2013 | 22.62 | 22.99 | 22.59 | 22.96 | 551,750 | +0.39(+1.73%) |
Jul 09, 2013 | 22.65 | 22.65 | 22.41 | 22.57 | 267,600 | -0.06(-0.27%) |
Jul 08, 2013 | 22.72 | 22.75 | 22.48 | 22.63 | 268,853 | +0.07(+0.31%) |
Jul 05, 2013 | 22.55 | 22.63 | 22.32 | 22.56 | 193,519 | +0.03(+0.13%) |
Jul 04, 2013 | 22.90 | 22.90 | 22.44 | 22.53 | 66,844 | -0.17(-0.75%) |
Jul 03, 2013 | 22.49 | 22.91 | 22.25 | 22.70 | 364,598 | +0.21(+0.93%) |