Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 27.76 | 28.09 | 27.55 | 28.05 | 727,608 | +0.22(+0.81%) |
Jun 27, 2014 | 27.55 | 27.82 | 27.51 | 27.82 | 537,726 | +0.28(+1.01%) |
Jun 26, 2014 | 27.84 | 27.91 | 27.50 | 27.54 | 529,916 | -0.28(-1.00%) |
Jun 25, 2014 | 27.83 | 28.02 | 27.67 | 27.82 | 569,543 | +0.03(+0.10%) |
Jun 24, 2014 | 28.10 | 28.26 | 27.73 | 27.80 | 442,013 | -0.31(-1.11%) |
Jun 23, 2014 | 28.17 | 28.36 | 27.95 | 28.11 | 388,154 | -0.17(-0.59%) |
Jun 20, 2014 | 28.30 | 28.36 | 27.97 | 28.27 | 1,303,571 | +0.07(+0.27%) |
Jun 19, 2014 | 28.29 | 28.41 | 28.07 | 28.20 | 508,242 | +0.05(+0.17%) |
Jun 18, 2014 | 28.11 | 28.19 | 27.91 | 28.15 | 409,349 | +0.04(+0.13%) |
Jun 17, 2014 | 28.19 | 28.35 | 28.01 | 28.12 | 475,068 | -0.14(-0.48%) |
Jun 16, 2014 | 28.49 | 28.77 | 27.95 | 28.25 | 550,899 | -0.15(-0.53%) |
Jun 13, 2014 | 28.48 | 28.73 | 28.24 | 28.40 | 390,511 | -0.10(-0.34%) |
Jun 12, 2014 | 28.56 | 28.75 | 28.37 | 28.50 | 333,179 | -0.06(-0.20%) |
Jun 11, 2014 | 28.60 | 28.79 | 28.40 | 28.56 | 324,271 | -0.30(-1.04%) |
Jun 10, 2014 | 28.91 | 29.13 | 28.56 | 28.86 | 313,008 | +0.10(+0.34%) |
Jun 06, 2014 | 28.69 | 28.77 | 28.53 | 28.76 | 390,752 | +0.12(+0.43%) |
Jun 05, 2014 | 28.38 | 28.68 | 28.14 | 28.64 | 320,174 | +0.35(+1.23%) |
Jun 04, 2014 | 28.35 | 28.42 | 28.16 | 28.29 | 297,196 | -0.12(-0.42%) |
Jun 03, 2014 | 28.35 | 28.51 | 28.14 | 28.41 | 346,016 | -0.09(-0.32%) |
Jun 02, 2014 | 28.42 | 28.62 | 28.30 | 28.50 | 299,491 | +0.11(+0.39%) |
May 30, 2014 | 28.43 | 28.53 | 28.24 | 28.39 | 488,663 | -0.00(-0.02%) |
May 29, 2014 | 28.18 | 28.41 | 28.07 | 28.39 | 318,697 | +0.25(+0.87%) |
May 28, 2014 | 28.16 | 28.35 | 27.93 | 28.15 | 365,747 | -0.03(-0.09%) |
May 27, 2014 | 28.16 | 28.52 | 28.05 | 28.17 | 349,639 | +0.07(+0.27%) |
May 23, 2014 | 27.55 | 28.10 | 28.10 | 28.10 | 1,091,003 | +0.48(+1.73%) |
May 22, 2014 | 27.36 | 27.71 | 26.82 | 27.62 | 376,484 | +0.19(+0.71%) |
May 21, 2014 | 27.57 | 27.62 | 27.35 | 27.43 | 472,523 | -0.07(-0.26%) |
May 20, 2014 | 27.91 | 27.91 | 27.46 | 27.50 | 440,548 | -0.48(-1.71%) |
May 19, 2014 | 27.72 | 28.06 | 27.72 | 27.98 | 326,771 | +0.18(+0.66%) |
May 16, 2014 | 27.77 | 27.80 | 27.51 | 27.79 | 287,359 | +0.05(+0.19%) |
May 15, 2014 | 27.29 | 27.79 | 26.96 | 27.74 | 687,345 | +0.43(+1.56%) |
May 14, 2014 | 28.48 | 28.48 | 27.25 | 27.31 | 1,209,446 | -1.17(-4.12%) |
May 13, 2014 | 28.75 | 28.75 | 28.40 | 28.49 | 546,429 | -0.19(-0.66%) |
May 12, 2014 | 28.37 | 28.82 | 28.37 | 28.67 | 520,938 | +0.31(+1.08%) |
May 09, 2014 | 28.32 | 28.51 | 28.06 | 28.37 | 443,728 | -0.00(-0.02%) |
May 08, 2014 | 27.95 | 28.64 | 27.95 | 28.37 | 493,160 | +0.40(+1.45%) |
May 07, 2014 | 28.05 | 28.13 | 27.87 | 27.97 | 701,251 | -0.01(-0.03%) |
May 06, 2014 | 28.10 | 28.16 | 27.87 | 27.98 | 329,771 | -0.12(-0.42%) |
May 05, 2014 | 28.01 | 28.21 | 27.91 | 28.09 | 452,156 | -0.18(-0.65%) |
May 02, 2014 | 28.20 | 28.46 | 28.20 | 28.28 | 428,669 | +0.10(+0.34%) |
May 01, 2014 | 27.90 | 28.35 | 27.76 | 28.18 | 758,329 | +0.25(+0.90%) |
Apr 30, 2014 | 27.73 | 27.94 | 27.52 | 27.93 | 550,235 | +0.19(+0.68%) |
Apr 29, 2014 | 27.90 | 28.14 | 27.70 | 27.74 | 560,847 | -0.15(-0.55%) |
Apr 28, 2014 | 27.95 | 28.16 | 27.74 | 27.90 | 656,246 | +0.05(+0.19%) |
Apr 25, 2014 | 27.84 | 27.96 | 27.69 | 27.84 | 506,054 | -0.14(-0.49%) |
Apr 24, 2014 | 27.78 | 28.13 | 27.58 | 27.98 | 675,999 | +0.19(+0.68%) |
Apr 23, 2014 | 27.95 | 28.09 | 27.60 | 27.79 | 354,976 | -0.20(-0.71%) |
Apr 22, 2014 | 27.97 | 28.22 | 27.87 | 27.99 | 367,424 | +0.03(+0.09%) |
Apr 21, 2014 | 27.64 | 28.07 | 27.64 | 27.96 | 325,369 | +0.31(+1.11%) |
Apr 17, 2014 | 27.68 | 27.65 | 27.65 | 27.65 | 999,555 | -0.06(-0.21%) |
Apr 16, 2014 | 27.61 | 27.84 | 27.52 | 27.71 | 337,455 | +0.20(+0.74%) |
Apr 15, 2014 | 27.67 | 27.85 | 27.12 | 27.51 | 442,431 | -0.09(-0.33%) |
Apr 14, 2014 | 27.34 | 27.81 | 27.10 | 27.60 | 847,986 | +0.55(+2.01%) |
Apr 11, 2014 | 27.38 | 27.64 | 27.03 | 27.06 | 553,720 | -0.43(-1.55%) |
Apr 10, 2014 | 27.89 | 27.95 | 27.39 | 27.48 | 354,323 | -0.40(-1.45%) |
Apr 09, 2014 | 27.57 | 27.99 | 27.42 | 27.89 | 386,528 | +0.39(+1.41%) |
Apr 08, 2014 | 27.29 | 27.57 | 27.07 | 27.50 | 476,367 | +0.23(+0.84%) |
Apr 07, 2014 | 27.84 | 27.94 | 27.12 | 27.27 | 460,955 | -0.60(-2.16%) |
Apr 04, 2014 | 28.42 | 28.44 | 27.74 | 27.87 | 370,679 | -0.32(-1.14%) |
Apr 03, 2014 | 28.46 | 28.46 | 28.02 | 28.20 | 516,713 | -0.21(-0.74%) |
Apr 02, 2014 | 28.35 | 28.61 | 28.25 | 28.41 | 602,269 | +0.04(+0.14%) |
Apr 01, 2014 | 27.67 | 28.37 | 27.56 | 28.37 | 804,188 | +0.67(+2.44%) |
Mar 31, 2014 | 27.61 | 27.72 | 27.48 | 27.69 | 818,023 | +0.14(+0.49%) |
Mar 28, 2014 | 27.62 | 27.89 | 27.50 | 27.56 | 550,569 | +0.00(+0.00%) |
Mar 27, 2014 | 27.63 | 27.68 | 27.32 | 27.56 | 614,640 | -0.09(-0.32%) |
Mar 26, 2014 | 28.34 | 28.46 | 27.64 | 27.64 | 562,161 | -0.53(-1.90%) |
Mar 25, 2014 | 28.36 | 28.52 | 28.10 | 28.18 | 388,757 | -0.03(-0.09%) |
Mar 24, 2014 | 28.65 | 28.65 | 28.05 | 28.20 | 374,265 | -0.35(-1.23%) |
Mar 21, 2014 | 28.77 | 28.92 | 28.23 | 28.56 | 1,937,244 | -0.06(-0.20%) |
Mar 20, 2014 | 28.22 | 28.70 | 28.17 | 28.61 | 497,650 | +0.21(+0.74%) |
Mar 19, 2014 | 28.41 | 28.67 | 28.23 | 28.40 | 445,019 | -0.15(-0.54%) |
Mar 18, 2014 | 28.55 | 28.67 | 28.42 | 28.56 | 594,160 | +0.07(+0.23%) |
Mar 17, 2014 | 28.59 | 28.83 | 28.40 | 28.49 | 941,597 | -0.02(-0.06%) |
Mar 14, 2014 | 28.50 | 28.89 | 28.48 | 28.51 | 572,566 | +0.01(+0.05%) |
Mar 13, 2014 | 29.13 | 29.13 | 28.35 | 28.49 | 733,614 | -0.52(-1.78%) |
Mar 12, 2014 | 29.08 | 29.14 | 28.95 | 29.01 | 468,985 | -0.21(-0.71%) |
Mar 11, 2014 | 29.36 | 29.52 | 29.09 | 29.22 | 777,791 | -0.11(-0.39%) |
Mar 10, 2014 | 28.89 | 29.35 | 28.74 | 29.33 | 1,224,120 | +0.32(+1.12%) |
Mar 07, 2014 | 29.25 | 29.25 | 28.92 | 29.01 | 631,840 | -0.03(-0.11%) |
Mar 06, 2014 | 28.96 | 29.13 | 28.84 | 29.04 | 573,529 | +0.14(+0.50%) |
Mar 05, 2014 | 28.99 | 28.99 | 28.75 | 28.89 | 571,197 | -0.10(-0.35%) |
Mar 04, 2014 | 28.85 | 29.18 | 28.82 | 28.99 | 661,215 | +0.54(+1.89%) |
Mar 03, 2014 | 28.64 | 28.80 | 28.43 | 28.45 | 664,827 | -0.57(-1.96%) |
Feb 28, 2014 | 28.95 | 29.09 | 28.83 | 29.02 | 817,156 | +0.16(+0.56%) |
Feb 27, 2014 | 28.73 | 28.88 | 28.48 | 28.86 | 573,671 | +0.09(+0.32%) |
Feb 26, 2014 | 28.75 | 29.00 | 28.63 | 28.77 | 522,582 | +0.08(+0.27%) |
Feb 25, 2014 | 28.60 | 28.79 | 28.37 | 28.69 | 627,680 | +0.17(+0.60%) |
Feb 24, 2014 | 28.97 | 29.12 | 28.52 | 28.52 | 559,224 | -0.28(-0.99%) |
Feb 21, 2014 | 28.56 | 28.92 | 28.35 | 28.81 | 766,160 | +0.14(+0.50%) |
Feb 20, 2014 | 28.98 | 29.19 | 28.40 | 28.66 | 780,575 | -0.23(-0.80%) |
Feb 19, 2014 | 29.20 | 29.27 | 28.79 | 28.89 | 1,105,073 | -0.42(-1.44%) |
Feb 18, 2014 | 29.10 | 29.38 | 28.97 | 29.31 | 422,602 | +0.38(+1.32%) |
Feb 14, 2014 | 28.52 | 28.93 | 28.93 | 28.93 | 822,842 | +0.39(+1.38%) |
Feb 13, 2014 | 28.17 | 28.65 | 28.17 | 28.54 | 799,775 | +0.18(+0.63%) |
Feb 12, 2014 | 28.32 | 28.45 | 28.20 | 28.36 | 1,055,716 | -0.01(-0.03%) |
Feb 11, 2014 | 27.98 | 28.41 | 27.89 | 28.37 | 487,110 | +0.37(+1.31%) |
Feb 10, 2014 | 28.17 | 28.17 | 27.80 | 28.00 | 541,608 | -0.18(-0.62%) |
Feb 07, 2014 | 28.12 | 28.34 | 28.00 | 28.17 | 512,702 | +0.15(+0.55%) |
Feb 06, 2014 | 27.27 | 28.06 | 27.18 | 28.02 | 665,441 | +0.78(+2.86%) |
Feb 05, 2014 | 27.34 | 27.48 | 27.09 | 27.24 | 618,192 | -0.14(-0.51%) |
Feb 04, 2014 | 27.21 | 27.51 | 26.97 | 27.38 | 460,579 | +0.21(+0.77%) |
Feb 03, 2014 | 27.76 | 27.83 | 27.07 | 27.17 | 628,319 | -0.60(-2.15%) |
Jan 31, 2014 | 27.36 | 27.96 | 27.30 | 27.77 | 465,147 | +0.07(+0.25%) |
Jan 30, 2014 | 27.39 | 27.97 | 27.21 | 27.70 | 511,241 | +0.53(+1.94%) |
Jan 29, 2014 | 25.81 | 27.27 | 25.81 | 27.17 | 365,964 | -0.07(-0.24%) |
Jan 28, 2014 | 27.06 | 27.56 | 27.04 | 27.24 | 817,174 | +0.25(+0.93%) |
Jan 27, 2014 | 26.51 | 27.18 | 26.28 | 26.99 | 518,126 | +0.17(+0.64%) |
Jan 24, 2014 | 27.80 | 27.82 | 26.79 | 26.82 | 540,586 | -1.17(-4.17%) |
Jan 23, 2014 | 27.84 | 27.99 | 27.62 | 27.98 | 470,256 | -0.03(-0.11%) |
Jan 22, 2014 | 27.93 | 28.10 | 27.81 | 28.01 | 339,948 | +0.07(+0.27%) |
Jan 21, 2014 | 27.97 | 27.97 | 27.61 | 27.94 | 206,767 | +0.19(+0.68%) |
Jan 17, 2014 | 28.01 | 27.75 | 27.75 | 27.75 | 862,090 | -0.28(-0.99%) |
Jan 16, 2014 | 27.99 | 28.13 | 27.77 | 28.03 | 297,822 | +0.03(+0.09%) |
Jan 15, 2014 | 28.03 | 28.62 | 27.80 | 28.00 | 1,187,056 | -0.04(-0.12%) |
Jan 14, 2014 | 27.73 | 28.04 | 27.46 | 28.03 | 372,649 | +0.42(+1.52%) |
Jan 13, 2014 | 27.58 | 27.84 | 27.36 | 27.61 | 380,862 | -0.00(-0.02%) |
Jan 10, 2014 | 27.67 | 27.82 | 27.54 | 27.62 | 421,511 | +0.04(+0.14%) |
Jan 09, 2014 | 27.58 | 27.80 | 27.30 | 27.58 | 581,813 | -0.02(-0.08%) |
Jan 08, 2014 | 27.75 | 27.96 | 27.50 | 27.60 | 514,958 | -0.10(-0.35%) |
Jan 07, 2014 | 27.92 | 28.18 | 27.67 | 27.70 | 498,650 | -0.08(-0.28%) |
Jan 06, 2014 | 27.96 | 28.21 | 27.57 | 27.78 | 563,628 | -0.00(-0.02%) |
Jan 03, 2014 | 27.43 | 27.97 | 27.26 | 27.78 | 428,756 | +0.33(+1.20%) |
Jan 02, 2014 | 27.67 | 27.72 | 27.25 | 27.45 | 287,180 | -0.42(-1.51%) |
Dec 31, 2013 | 27.76 | 27.87 | 27.87 | 27.87 | 465,957 | +0.18(+0.65%) |
Dec 30, 2013 | 27.64 | 27.76 | 27.54 | 27.69 | 276,911 | +0.07(+0.27%) |
Dec 27, 2013 | 27.65 | 27.76 | 27.57 | 27.62 | 197,986 | +0.08(+0.29%) |
Dec 26, 2013 | 27.62 | 27.75 | 27.47 | 27.54 | 285,747 | -0.05(-0.19%) |
Dec 24, 2013 | 27.27 | 27.60 | 27.23 | 27.59 | 186,352 | +0.32(+1.17%) |
Dec 23, 2013 | 27.24 | 27.27 | 26.93 | 27.27 | 388,605 | +0.24(+0.89%) |
Dec 20, 2013 | 26.71 | 27.11 | 26.71 | 27.03 | 799,852 | +0.30(+1.11%) |
Dec 19, 2013 | 26.96 | 27.00 | 26.68 | 26.74 | 361,712 | -0.23(-0.84%) |
Dec 18, 2013 | 26.41 | 27.08 | 26.27 | 26.96 | 488,053 | +0.60(+2.29%) |
Dec 17, 2013 | 26.51 | 26.67 | 26.20 | 26.36 | 470,477 | -0.12(-0.45%) |
Dec 16, 2013 | 25.96 | 26.53 | 25.80 | 26.48 | 249,884 | +0.61(+2.36%) |
Dec 13, 2013 | 25.80 | 25.99 | 25.78 | 25.87 | 418,739 | +0.05(+0.20%) |
Dec 12, 2013 | 25.81 | 25.96 | 25.75 | 25.81 | 411,510 | -0.06(-0.24%) |
Dec 11, 2013 | 26.08 | 26.08 | 25.79 | 25.87 | 409,145 | -0.30(-1.13%) |
Dec 10, 2013 | 26.21 | 26.41 | 26.14 | 26.17 | 525,622 | -0.02(-0.07%) |
Dec 09, 2013 | 25.96 | 26.24 | 25.96 | 26.19 | 615,699 | +0.20(+0.76%) |
Dec 06, 2013 | 25.94 | 26.29 | 25.93 | 25.99 | 620,742 | +0.08(+0.32%) |
Dec 05, 2013 | 25.98 | 26.08 | 25.16 | 25.91 | 697,762 | -0.40(-1.53%) |
Dec 04, 2013 | 26.27 | 26.62 | 26.10 | 26.31 | 345,970 | +0.02(+0.07%) |
Dec 03, 2013 | 26.70 | 26.93 | 26.18 | 26.29 | 471,695 | -0.52(-1.95%) |
Dec 02, 2013 | 26.86 | 27.14 | 26.70 | 26.82 | 464,388 | -0.14(-0.52%) |
Nov 29, 2013 | 26.77 | 27.29 | 26.76 | 26.96 | 169,639 | +0.18(+0.69%) |
Nov 27, 2013 | 26.80 | 26.95 | 26.65 | 26.77 | 279,206 | -0.04(-0.15%) |
Nov 26, 2013 | 26.58 | 26.98 | 26.58 | 26.81 | 323,919 | +0.14(+0.54%) |
Nov 25, 2013 | 26.71 | 26.91 | 26.63 | 26.67 | 210,747 | +0.00(+0.02%) |
Nov 22, 2013 | 26.56 | 26.77 | 26.43 | 26.67 | 208,879 | +0.04(+0.13%) |
Nov 21, 2013 | 26.35 | 26.69 | 26.30 | 26.63 | 195,978 | +0.32(+1.21%) |
Nov 20, 2013 | 26.28 | 26.40 | 26.05 | 26.31 | 395,355 | +0.17(+0.63%) |
Nov 19, 2013 | 26.03 | 26.31 | 25.93 | 26.15 | 334,664 | +0.07(+0.25%) |
Nov 18, 2013 | 26.15 | 26.46 | 26.00 | 26.08 | 263,049 | -0.06(-0.23%) |
Nov 15, 2013 | 25.99 | 26.36 | 25.88 | 26.14 | 324,734 | +0.17(+0.67%) |
Nov 14, 2013 | 25.72 | 26.08 | 25.70 | 25.97 | 333,842 | +0.28(+1.07%) |
Nov 13, 2013 | 25.37 | 25.69 | 25.35 | 25.69 | 232,647 | +0.22(+0.86%) |
Nov 12, 2013 | 25.51 | 25.56 | 25.39 | 25.47 | 208,250 | -0.03(-0.10%) |
Nov 11, 2013 | 25.46 | 25.59 | 25.36 | 25.50 | 232,242 | +0.08(+0.33%) |
Nov 08, 2013 | 24.96 | 25.52 | 24.96 | 25.42 | 384,185 | +0.41(+1.62%) |
Nov 07, 2013 | 25.60 | 25.70 | 24.88 | 25.01 | 568,413 | -0.56(-2.19%) |
Nov 06, 2013 | 25.74 | 25.77 | 25.42 | 25.57 | 273,815 | -0.01(-0.03%) |
Nov 05, 2013 | 25.64 | 25.81 | 25.41 | 25.58 | 304,688 | -0.26(-1.01%) |
Nov 04, 2013 | 25.67 | 25.84 | 25.46 | 25.84 | 300,774 | +0.30(+1.18%) |
Nov 01, 2013 | 25.74 | 25.87 | 25.34 | 25.54 | 389,981 | -0.21(-0.81%) |
Oct 31, 2013 | 25.68 | 25.95 | 25.47 | 25.75 | 318,082 | +0.12(+0.48%) |
Oct 30, 2013 | 25.77 | 25.99 | 25.48 | 25.63 | 312,945 | -0.13(-0.49%) |
Oct 29, 2013 | 25.58 | 25.77 | 25.51 | 25.75 | 232,672 | +0.18(+0.70%) |
Oct 28, 2013 | 25.55 | 25.63 | 25.34 | 25.57 | 247,758 | +0.01(+0.03%) |
Oct 25, 2013 | 25.42 | 25.73 | 25.36 | 25.56 | 333,046 | -0.01(-0.03%) |
Oct 24, 2013 | 25.32 | 25.57 | 25.31 | 25.57 | 204,633 | +0.29(+1.14%) |
Oct 23, 2013 | 25.24 | 25.37 | 25.06 | 25.28 | 351,194 | -0.04(-0.17%) |
Oct 22, 2013 | 25.25 | 25.43 | 25.16 | 25.33 | 259,249 | +0.26(+1.05%) |
Oct 21, 2013 | 25.10 | 25.18 | 24.88 | 25.07 | 448,117 | -0.04(-0.16%) |
Oct 18, 2013 | 24.95 | 25.11 | 24.82 | 25.11 | 359,572 | +0.19(+0.77%) |
Oct 17, 2013 | 24.61 | 24.91 | 24.54 | 24.91 | 444,020 | +0.28(+1.15%) |
Oct 16, 2013 | 24.49 | 24.70 | 24.42 | 24.63 | 569,100 | +0.23(+0.95%) |
Oct 15, 2013 | 24.64 | 24.64 | 24.21 | 24.40 | 471,276 | -0.26(-1.06%) |
Oct 14, 2013 | 24.33 | 24.70 | 24.28 | 24.66 | 346,746 | +0.16(+0.66%) |
Oct 11, 2013 | 23.92 | 24.56 | 23.86 | 24.50 | 444,711 | +0.50(+2.09%) |
Oct 10, 2013 | 23.74 | 24.04 | 23.74 | 24.00 | 294,746 | +0.48(+2.02%) |
Oct 09, 2013 | 23.43 | 23.67 | 23.24 | 23.52 | 371,707 | +0.14(+0.62%) |
Oct 08, 2013 | 23.72 | 23.76 | 23.34 | 23.38 | 316,765 | -0.38(-1.60%) |
Oct 07, 2013 | 23.73 | 23.85 | 23.62 | 23.76 | 291,038 | -0.27(-1.11%) |
Oct 04, 2013 | 23.76 | 24.09 | 23.63 | 24.02 | 345,524 | +0.27(+1.12%) |
Oct 03, 2013 | 23.90 | 23.90 | 23.54 | 23.76 | 457,265 | -0.24(-1.00%) |
Oct 02, 2013 | 24.12 | 24.15 | 23.80 | 24.00 | 417,372 | -0.24(-0.99%) |
Oct 01, 2013 | 23.80 | 24.24 | 23.73 | 24.24 | 394,225 | +0.49(+2.08%) |
Sep 30, 2013 | 23.69 | 23.84 | 23.40 | 23.74 | 363,360 | +0.01(+0.06%) |
Sep 27, 2013 | 23.89 | 23.93 | 23.64 | 23.73 | 260,563 | -0.22(-0.91%) |
Sep 26, 2013 | 23.77 | 24.00 | 23.75 | 23.95 | 241,971 | +0.18(+0.75%) |
Sep 25, 2013 | 24.11 | 24.15 | 23.74 | 23.77 | 507,474 | -0.28(-1.18%) |
Sep 24, 2013 | 23.69 | 24.18 | 23.68 | 24.05 | 551,054 | +0.41(+1.75%) |
Sep 23, 2013 | 23.65 | 23.80 | 23.47 | 23.64 | 324,091 | -0.13(-0.57%) |
Sep 20, 2013 | 23.80 | 24.01 | 23.73 | 23.77 | 1,148,085 | -0.03(-0.11%) |
Sep 19, 2013 | 23.98 | 24.09 | 23.79 | 23.80 | 521,168 | -0.17(-0.69%) |
Sep 18, 2013 | 23.69 | 24.06 | 23.51 | 23.96 | 390,998 | +0.23(+0.95%) |
Sep 17, 2013 | 23.77 | 23.95 | 23.67 | 23.74 | 405,661 | -0.06(-0.26%) |
Sep 16, 2013 | 23.98 | 23.94 | 23.72 | 23.80 | 433,859 | -0.14(-0.58%) |
Sep 13, 2013 | 23.89 | 23.96 | 23.53 | 23.94 | 510,942 | +0.18(+0.77%) |
Sep 12, 2013 | 23.92 | 23.96 | 23.61 | 23.76 | 217,938 | -0.17(-0.71%) |
Sep 11, 2013 | 23.72 | 23.93 | 23.62 | 23.93 | 240,034 | +0.16(+0.66%) |
Sep 10, 2013 | 23.59 | 23.84 | 23.54 | 23.77 | 314,315 | +0.26(+1.09%) |
Sep 09, 2013 | 23.25 | 23.55 | 23.11 | 23.51 | 297,040 | +0.35(+1.50%) |
Sep 06, 2013 | 23.36 | 23.36 | 22.84 | 23.16 | 273,257 | -0.03(-0.11%) |
Sep 05, 2013 | 23.24 | 23.33 | 23.15 | 23.19 | 405,938 | -0.03(-0.15%) |
Sep 04, 2013 | 23.21 | 23.30 | 23.10 | 23.22 | 401,459 | +0.00(+0.00%) |
Sep 03, 2013 | 23.21 | 23.50 | 22.97 | 23.22 | 331,277 | +0.21(+0.93%) |
Aug 30, 2013 | 23.29 | 23.42 | 22.96 | 23.01 | 371,502 | -0.30(-1.27%) |
Aug 29, 2013 | 22.83 | 23.42 | 22.83 | 23.31 | 654,118 | +0.33(+1.44%) |
Aug 28, 2013 | 23.05 | 23.17 | 22.89 | 22.98 | 403,180 | -0.04(-0.19%) |
Aug 27, 2013 | 23.12 | 23.20 | 22.91 | 23.02 | 598,898 | -0.35(-1.51%) |
Aug 26, 2013 | 23.34 | 23.64 | 23.20 | 23.37 | 537,823 | +0.00(+0.02%) |
Aug 23, 2013 | 22.86 | 23.38 | 22.72 | 23.37 | 1,194,960 | +0.57(+2.50%) |
Aug 22, 2013 | 21.79 | 22.93 | 21.59 | 22.80 | 1,867,210 | +1.54(+7.26%) |
Aug 21, 2013 | 20.96 | 21.41 | 20.96 | 21.25 | 950,953 | +0.18(+0.85%) |
Aug 20, 2013 | 20.97 | 21.29 | 20.91 | 21.08 | 491,556 | +0.17(+0.79%) |
Aug 19, 2013 | 20.97 | 21.10 | 20.86 | 20.91 | 362,274 | -0.06(-0.29%) |
Aug 16, 2013 | 21.10 | 21.32 | 20.97 | 20.97 | 318,519 | -0.12(-0.58%) |
Aug 15, 2013 | 20.96 | 21.20 | 20.72 | 21.09 | 858,103 | -0.16(-0.74%) |
Aug 14, 2013 | 21.32 | 21.38 | 21.17 | 21.25 | 365,884 | -0.07(-0.33%) |
Aug 13, 2013 | 21.52 | 21.52 | 21.25 | 21.32 | 257,754 | -0.21(-0.99%) |
Aug 12, 2013 | 21.16 | 21.56 | 21.13 | 21.53 | 467,849 | +0.27(+1.25%) |
Aug 09, 2013 | 21.25 | 21.33 | 21.02 | 21.27 | 249,022 | -0.03(-0.14%) |
Aug 08, 2013 | 21.14 | 21.30 | 21.03 | 21.30 | 597,652 | +0.30(+1.41%) |
Aug 07, 2013 | 21.19 | 21.19 | 20.97 | 21.00 | 260,630 | -0.22(-1.05%) |
Aug 06, 2013 | 21.46 | 21.53 | 21.13 | 21.22 | 396,990 | -0.28(-1.32%) |
Aug 05, 2013 | 21.46 | 21.56 | 21.27 | 21.51 | 383,062 | -0.01(-0.04%) |
Aug 02, 2013 | 21.56 | 21.62 | 21.26 | 21.52 | 821,537 | -0.17(-0.78%) |
Aug 01, 2013 | 21.72 | 21.85 | 21.36 | 21.69 | 841,476 | +0.21(+0.99%) |
Jul 31, 2013 | 21.39 | 21.81 | 21.33 | 21.47 | 1,122,011 | +0.16(+0.76%) |
Jul 30, 2013 | 21.41 | 21.45 | 21.10 | 21.31 | 929,441 | -0.02(-0.08%) |
Jul 29, 2013 | 20.97 | 21.42 | 20.94 | 21.33 | 816,651 | +0.30(+1.45%) |
Jul 26, 2013 | 21.09 | 21.13 | 20.85 | 21.02 | 495,262 | -0.22(-1.03%) |
Jul 25, 2013 | 20.84 | 21.38 | 20.84 | 21.24 | 715,342 | +0.19(+0.89%) |
Jul 24, 2013 | 21.16 | 21.28 | 20.91 | 21.05 | 469,641 | -0.01(-0.04%) |
Jul 23, 2013 | 21.20 | 21.29 | 21.02 | 21.06 | 289,001 | -0.12(-0.58%) |
Jul 22, 2013 | 21.22 | 21.37 | 20.96 | 21.19 | 441,346 | -0.04(-0.18%) |
Jul 19, 2013 | 21.13 | 21.23 | 20.72 | 21.22 | 759,985 | +0.07(+0.33%) |
Jul 18, 2013 | 21.25 | 21.56 | 21.14 | 21.15 | 579,716 | -0.10(-0.45%) |
Jul 17, 2013 | 21.33 | 21.54 | 21.24 | 21.25 | 255,062 | -0.03(-0.16%) |
Jul 16, 2013 | 21.34 | 21.72 | 21.25 | 21.29 | 359,157 | -0.07(-0.35%) |
Jul 15, 2013 | 21.51 | 21.56 | 21.30 | 21.36 | 462,017 | -0.15(-0.71%) |
Jul 12, 2013 | 21.65 | 21.69 | 21.39 | 21.51 | 381,581 | -0.14(-0.66%) |
Jul 11, 2013 | 21.30 | 21.73 | 21.30 | 21.66 | 492,662 | +0.63(+2.98%) |
Jul 10, 2013 | 21.12 | 21.21 | 21.00 | 21.03 | 415,981 | -0.16(-0.74%) |
Jul 09, 2013 | 20.87 | 21.19 | 20.71 | 21.19 | 769,392 | +0.47(+2.29%) |
Jul 08, 2013 | 20.67 | 20.79 | 20.55 | 20.71 | 417,824 | +0.12(+0.59%) |
Jul 05, 2013 | 20.18 | 20.63 | 20.15 | 20.59 | 407,387 | +0.57(+2.83%) |
Jul 03, 2013 | 20.03 | 20.21 | 19.98 | 20.02 | 245,246 | -0.13(-0.65%) |
Jul 02, 2013 | 20.08 | 20.23 | 19.97 | 20.15 | 376,351 | +0.04(+0.22%) |