Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.54 | 27.84 | 27.33 | 27.37 | 143,062 | -0.51(-1.84%) |
Jul 30, 2014 | 27.95 | 27.95 | 27.75 | 27.88 | 71,385 | +0.21(+0.76%) |
Jul 29, 2014 | 27.53 | 27.91 | 27.53 | 27.67 | 84,216 | +0.13(+0.46%) |
Jul 28, 2014 | 27.80 | 27.94 | 27.80 | 27.54 | 116,797 | -0.29(-1.03%) |
Jul 25, 2014 | 28.03 | 28.24 | 27.76 | 27.83 | 104,354 | -0.47(-1.67%) |
Jul 24, 2014 | 28.67 | 28.84 | 28.13 | 28.30 | 262,666 | -0.39(-1.35%) |
Jul 23, 2014 | 28.63 | 28.92 | 28.40 | 28.69 | 150,694 | +0.09(+0.32%) |
Jul 22, 2014 | 28.47 | 28.75 | 28.40 | 28.60 | 68,196 | +0.27(+0.95%) |
Jul 21, 2014 | 28.30 | 28.67 | 28.03 | 28.33 | 108,599 | -0.19(-0.65%) |
Jul 18, 2014 | 27.83 | 28.53 | 27.79 | 28.51 | 175,048 | +0.62(+2.24%) |
Jul 17, 2014 | 27.80 | 28.18 | 27.60 | 27.89 | 161,090 | +0.02(+0.06%) |
Jul 16, 2014 | 28.08 | 28.08 | 27.73 | 27.87 | 125,040 | +0.03(+0.09%) |
Jul 15, 2014 | 28.33 | 28.33 | 27.80 | 27.85 | 73,534 | -0.44(-1.55%) |
Jul 14, 2014 | 28.67 | 28.73 | 28.24 | 28.29 | 182,174 | -0.23(-0.80%) |
Jul 11, 2014 | 28.48 | 28.65 | 28.27 | 28.51 | 95,499 | -0.06(-0.21%) |
Jul 10, 2014 | 28.16 | 28.78 | 28.04 | 28.57 | 131,712 | -0.23(-0.79%) |
Jul 09, 2014 | 30.01 | 30.01 | 28.53 | 28.80 | 198,322 | +0.22(+0.76%) |
Jul 08, 2014 | 28.67 | 28.67 | 28.16 | 28.58 | 297,659 | -0.17(-0.59%) |
Jul 07, 2014 | 29.18 | 29.28 | 28.68 | 28.75 | 159,811 | -0.52(-1.78%) |
Jul 03, 2014 | 29.20 | 29.27 | 29.27 | 29.27 | 97,277 | +0.16(+0.55%) |
Jul 02, 2014 | 29.22 | 29.28 | 28.78 | 29.11 | 162,215 | -0.34(-1.14%) |
Jul 01, 2014 | 29.28 | 29.73 | 29.28 | 29.45 | 218,686 | +0.13(+0.46%) |
Jun 30, 2014 | 29.23 | 30.23 | 29.04 | 29.31 | 221,202 | -0.07(-0.23%) |
Jun 27, 2014 | 30.47 | 30.47 | 28.83 | 29.38 | 309,971 | +0.36(+1.25%) |
Jun 26, 2014 | 28.81 | 29.04 | 28.21 | 29.02 | 216,492 | +0.40(+1.41%) |
Jun 25, 2014 | 26.52 | 28.93 | 26.40 | 28.62 | 915,012 | +2.09(+7.89%) |
Jun 24, 2014 | 26.15 | 26.68 | 25.96 | 26.52 | 311,745 | +0.41(+1.58%) |
Jun 23, 2014 | 26.48 | 26.72 | 26.03 | 26.11 | 90,310 | -0.29(-1.08%) |
Jun 20, 2014 | 26.46 | 26.46 | 26.07 | 26.40 | 258,054 | +0.01(+0.03%) |
Jun 19, 2014 | 26.40 | 26.56 | 25.98 | 26.39 | 137,194 | +0.12(+0.45%) |
Jun 18, 2014 | 26.37 | 26.37 | 25.83 | 26.27 | 154,317 | -0.03(-0.13%) |
Jun 17, 2014 | 26.24 | 26.72 | 26.09 | 26.30 | 171,045 | -0.02(-0.06%) |
Jun 16, 2014 | 26.13 | 26.48 | 25.96 | 26.32 | 120,215 | +0.07(+0.26%) |
Jun 13, 2014 | 26.63 | 26.72 | 26.13 | 26.25 | 132,282 | -0.24(-0.92%) |
Jun 12, 2014 | 26.69 | 26.78 | 26.27 | 26.50 | 109,395 | -0.17(-0.63%) |
Jun 11, 2014 | 26.77 | 26.98 | 26.28 | 26.66 | 104,656 | -0.20(-0.75%) |
Jun 10, 2014 | 26.87 | 26.91 | 26.61 | 26.87 | 78,560 | +0.18(+0.69%) |
Jun 06, 2014 | 26.39 | 26.70 | 25.82 | 26.68 | 117,923 | +0.49(+1.86%) |
Jun 05, 2014 | 25.06 | 26.29 | 24.92 | 26.19 | 123,409 | +1.20(+4.81%) |
Jun 04, 2014 | 24.76 | 25.13 | 24.66 | 24.99 | 88,847 | +0.09(+0.37%) |
Jun 03, 2014 | 24.97 | 25.06 | 24.56 | 24.90 | 224,202 | -0.36(-1.43%) |
Jun 02, 2014 | 25.30 | 25.45 | 24.82 | 25.26 | 119,353 | -0.05(-0.20%) |
May 30, 2014 | 25.54 | 25.63 | 25.24 | 25.31 | 105,125 | -0.14(-0.56%) |
May 29, 2014 | 25.66 | 25.66 | 25.27 | 25.45 | 47,716 | -0.07(-0.26%) |
May 28, 2014 | 25.59 | 25.76 | 25.31 | 25.52 | 159,212 | -0.08(-0.33%) |
May 27, 2014 | 25.46 | 25.88 | 25.08 | 25.61 | 94,481 | +0.35(+1.40%) |
May 23, 2014 | 25.01 | 25.25 | 25.25 | 25.25 | 157,451 | +0.09(+0.37%) |
May 22, 2014 | 24.92 | 25.16 | 24.54 | 25.16 | 36,250 | +0.25(+1.01%) |
May 21, 2014 | 24.90 | 25.21 | 24.56 | 24.91 | 98,889 | +0.13(+0.51%) |
May 20, 2014 | 25.32 | 25.32 | 24.64 | 24.78 | 168,094 | -0.63(-2.50%) |
May 19, 2014 | 25.20 | 25.71 | 24.97 | 25.42 | 209,610 | +0.91(+3.72%) |
May 16, 2014 | 24.23 | 24.54 | 24.18 | 24.50 | 167,736 | +0.24(+0.97%) |
May 15, 2014 | 24.23 | 24.46 | 23.71 | 24.27 | 166,904 | -0.17(-0.69%) |
May 14, 2014 | 24.80 | 24.83 | 24.39 | 24.44 | 222,855 | -0.40(-1.62%) |
May 13, 2014 | 24.86 | 24.96 | 24.76 | 24.84 | 158,566 | -0.05(-0.20%) |
May 12, 2014 | 25.11 | 25.54 | 24.41 | 24.89 | 519,643 | +0.02(+0.07%) |
May 09, 2014 | 24.76 | 25.27 | 24.40 | 24.87 | 302,632 | -0.01(-0.03%) |
May 08, 2014 | 24.73 | 25.52 | 24.73 | 24.88 | 161,375 | +0.05(+0.20%) |
May 07, 2014 | 25.27 | 25.30 | 24.34 | 24.83 | 193,548 | -0.54(-2.15%) |
May 06, 2014 | 26.15 | 26.54 | 25.33 | 25.37 | 202,920 | -0.92(-3.51%) |
May 05, 2014 | 26.56 | 26.68 | 25.94 | 26.30 | 154,862 | -0.51(-1.91%) |
May 02, 2014 | 26.57 | 27.09 | 26.53 | 26.81 | 197,468 | +0.39(+1.49%) |
May 01, 2014 | 26.50 | 26.88 | 26.01 | 26.41 | 255,754 | -0.21(-0.79%) |
Apr 30, 2014 | 26.19 | 26.74 | 26.06 | 26.62 | 174,855 | +0.34(+1.31%) |
Apr 29, 2014 | 26.35 | 26.55 | 26.04 | 26.28 | 236,497 | +0.03(+0.13%) |
Apr 28, 2014 | 26.64 | 26.92 | 25.96 | 26.25 | 368,318 | -0.23(-0.89%) |
Apr 25, 2014 | 26.66 | 26.80 | 26.24 | 26.48 | 261,527 | -0.38(-1.40%) |
Apr 24, 2014 | 26.95 | 27.16 | 26.61 | 26.86 | 179,219 | +0.08(+0.31%) |
Apr 23, 2014 | 26.34 | 26.80 | 26.23 | 26.77 | 340,138 | +0.27(+1.01%) |
Apr 22, 2014 | 26.03 | 26.64 | 25.80 | 26.51 | 153,958 | +0.47(+1.80%) |
Apr 21, 2014 | 25.73 | 26.20 | 25.27 | 26.04 | 157,369 | +0.26(+1.01%) |
Apr 17, 2014 | 25.92 | 25.78 | 25.78 | 25.78 | 250,481 | -0.18(-0.68%) |
Apr 16, 2014 | 25.86 | 26.28 | 25.61 | 25.95 | 97,954 | +0.31(+1.21%) |
Apr 15, 2014 | 25.98 | 26.32 | 25.59 | 25.64 | 312,824 | -0.27(-1.04%) |
Apr 14, 2014 | 25.92 | 26.00 | 25.23 | 25.91 | 239,701 | +0.24(+0.95%) |
Apr 11, 2014 | 24.87 | 26.46 | 24.87 | 25.67 | 592,745 | -0.75(-2.85%) |
Apr 10, 2014 | 27.01 | 28.44 | 25.89 | 26.42 | 680,665 | -0.79(-2.89%) |
Apr 09, 2014 | 26.22 | 27.33 | 25.85 | 27.21 | 424,384 | +1.16(+4.47%) |
Apr 08, 2014 | 26.58 | 26.83 | 25.65 | 26.04 | 358,376 | -0.49(-1.83%) |
Apr 07, 2014 | 26.46 | 26.78 | 26.02 | 26.53 | 408,422 | +0.03(+0.13%) |
Apr 04, 2014 | 27.52 | 28.07 | 26.48 | 26.50 | 198,876 | -0.78(-2.86%) |
Apr 03, 2014 | 27.59 | 27.80 | 27.04 | 27.28 | 196,241 | -0.37(-1.33%) |
Apr 02, 2014 | 28.11 | 28.20 | 27.08 | 27.65 | 148,665 | -0.33(-1.17%) |
Apr 01, 2014 | 27.83 | 28.26 | 27.61 | 27.97 | 158,894 | +0.13(+0.45%) |
Mar 31, 2014 | 27.03 | 27.95 | 26.77 | 27.85 | 355,129 | +1.03(+3.84%) |
Mar 28, 2014 | 26.34 | 27.21 | 26.25 | 26.82 | 172,592 | +0.49(+1.88%) |
Mar 27, 2014 | 26.48 | 26.81 | 25.95 | 26.32 | 219,436 | -0.18(-0.66%) |
Mar 26, 2014 | 27.88 | 27.92 | 26.47 | 26.50 | 167,355 | -1.23(-4.44%) |
Mar 25, 2014 | 27.37 | 28.21 | 27.37 | 27.73 | 141,774 | +0.59(+2.19%) |
Mar 24, 2014 | 27.70 | 28.05 | 26.83 | 27.13 | 146,450 | -0.46(-1.67%) |
Mar 21, 2014 | 28.05 | 28.41 | 27.48 | 27.59 | 227,786 | -0.33(-1.17%) |
Mar 20, 2014 | 28.30 | 28.93 | 27.86 | 27.92 | 99,595 | -0.44(-1.57%) |
Mar 19, 2014 | 28.56 | 28.94 | 28.11 | 28.37 | 251,670 | -0.13(-0.44%) |
Mar 18, 2014 | 28.30 | 28.76 | 28.22 | 28.49 | 159,023 | +0.28(+1.01%) |
Mar 17, 2014 | 28.73 | 29.01 | 28.15 | 28.21 | 203,115 | -0.36(-1.26%) |
Mar 14, 2014 | 28.05 | 28.75 | 28.05 | 28.57 | 87,720 | +0.41(+1.46%) |
Mar 13, 2014 | 28.88 | 28.88 | 27.89 | 28.16 | 150,955 | -0.57(-1.98%) |
Mar 12, 2014 | 28.72 | 29.04 | 28.47 | 28.73 | 192,356 | -0.13(-0.44%) |
Mar 11, 2014 | 29.49 | 29.54 | 28.68 | 28.85 | 97,312 | -0.59(-1.99%) |
Mar 10, 2014 | 29.35 | 29.58 | 28.98 | 29.44 | 115,864 | +0.09(+0.31%) |
Mar 07, 2014 | 29.62 | 29.65 | 29.00 | 29.35 | 115,068 | -0.01(-0.03%) |
Mar 06, 2014 | 28.97 | 29.46 | 28.78 | 29.35 | 194,456 | +0.36(+1.24%) |
Mar 05, 2014 | 29.16 | 29.35 | 28.63 | 28.99 | 173,243 | -0.25(-0.86%) |
Mar 04, 2014 | 28.51 | 29.87 | 28.49 | 29.25 | 331,835 | +1.13(+4.02%) |
Mar 03, 2014 | 28.48 | 28.60 | 27.71 | 28.11 | 226,358 | -0.57(-1.99%) |
Feb 28, 2014 | 28.46 | 28.97 | 28.43 | 28.68 | 157,421 | +0.29(+1.03%) |
Feb 27, 2014 | 28.11 | 28.46 | 27.86 | 28.39 | 117,450 | +0.18(+0.62%) |
Feb 26, 2014 | 27.57 | 28.49 | 27.34 | 28.21 | 188,898 | +0.66(+2.40%) |
Feb 25, 2014 | 28.20 | 28.24 | 27.49 | 27.55 | 160,531 | -0.73(-2.58%) |
Feb 24, 2014 | 28.53 | 29.14 | 28.26 | 28.28 | 175,427 | +0.01(+0.03%) |
Feb 21, 2014 | 28.28 | 28.65 | 28.08 | 28.27 | 296,259 | -0.03(-0.09%) |
Feb 20, 2014 | 28.00 | 28.36 | 27.93 | 28.30 | 251,324 | +0.28(+0.99%) |
Feb 19, 2014 | 28.32 | 28.73 | 27.85 | 28.02 | 369,614 | -0.44(-1.56%) |
Feb 18, 2014 | 27.88 | 29.22 | 27.88 | 28.47 | 531,327 | +0.70(+2.50%) |
Feb 14, 2014 | 27.01 | 27.77 | 27.77 | 27.77 | 339,384 | +0.69(+2.54%) |
Feb 13, 2014 | 26.53 | 27.25 | 26.52 | 27.08 | 187,846 | +0.31(+1.16%) |
Feb 12, 2014 | 26.80 | 26.87 | 26.30 | 26.77 | 151,805 | +0.03(+0.13%) |
Feb 11, 2014 | 26.42 | 26.85 | 26.29 | 26.74 | 191,890 | +0.39(+1.50%) |
Feb 10, 2014 | 26.65 | 26.79 | 25.95 | 26.35 | 289,135 | -0.30(-1.13%) |
Feb 07, 2014 | 26.63 | 26.89 | 26.38 | 26.65 | 346,629 | +0.07(+0.25%) |
Feb 06, 2014 | 26.41 | 27.01 | 26.40 | 26.58 | 196,797 | +0.18(+0.70%) |
Feb 05, 2014 | 26.41 | 26.73 | 25.99 | 26.40 | 306,061 | -0.24(-0.91%) |
Feb 04, 2014 | 26.55 | 26.94 | 26.08 | 26.64 | 277,783 | +0.26(+0.98%) |
Feb 03, 2014 | 28.02 | 28.35 | 26.30 | 26.38 | 477,520 | -1.85(-6.57%) |
Jan 31, 2014 | 28.50 | 28.61 | 28.11 | 28.23 | 262,729 | -0.82(-2.82%) |
Jan 30, 2014 | 29.11 | 29.32 | 28.62 | 29.05 | 277,651 | +0.13(+0.46%) |
Jan 29, 2014 | 29.23 | 29.53 | 28.57 | 28.92 | 161,186 | -0.53(-1.79%) |
Jan 28, 2014 | 29.36 | 29.59 | 28.94 | 29.45 | 338,437 | +0.13(+0.43%) |
Jan 27, 2014 | 30.17 | 31.19 | 29.03 | 29.32 | 181,311 | -0.79(-2.61%) |
Jan 24, 2014 | 30.92 | 31.00 | 29.99 | 30.11 | 230,481 | -1.07(-3.43%) |
Jan 23, 2014 | 31.27 | 31.52 | 30.92 | 31.17 | 292,901 | -0.21(-0.67%) |
Jan 22, 2014 | 30.99 | 31.40 | 30.68 | 31.38 | 218,300 | +0.42(+1.35%) |
Jan 21, 2014 | 30.93 | 31.15 | 30.67 | 30.97 | 247,187 | +0.17(+0.54%) |
Jan 17, 2014 | 30.64 | 30.80 | 30.80 | 30.80 | 229,249 | +0.02(+0.05%) |
Jan 16, 2014 | 29.96 | 30.82 | 29.82 | 30.78 | 298,728 | +0.67(+2.22%) |
Jan 15, 2014 | 29.50 | 30.15 | 29.33 | 30.11 | 218,941 | +0.62(+2.10%) |
Jan 14, 2014 | 29.21 | 29.55 | 29.14 | 29.50 | 193,528 | +0.31(+1.06%) |
Jan 13, 2014 | 29.51 | 29.70 | 28.94 | 29.19 | 192,501 | -0.30(-1.02%) |
Jan 10, 2014 | 29.20 | 29.51 | 28.89 | 29.49 | 230,437 | +0.41(+1.41%) |
Jan 09, 2014 | 29.40 | 29.58 | 28.67 | 29.08 | 198,209 | -0.15(-0.51%) |
Jan 08, 2014 | 29.91 | 29.94 | 28.98 | 29.23 | 239,282 | -0.63(-2.13%) |
Jan 07, 2014 | 29.69 | 30.17 | 29.63 | 29.86 | 292,427 | +0.21(+0.70%) |
Jan 06, 2014 | 29.76 | 30.07 | 29.29 | 29.65 | 376,103 | +0.13(+0.42%) |
Jan 03, 2014 | 29.27 | 29.56 | 29.00 | 29.53 | 300,897 | +0.33(+1.14%) |
Jan 02, 2014 | 30.00 | 30.03 | 28.74 | 29.19 | 315,045 | -0.80(-2.67%) |
Dec 31, 2013 | 29.72 | 30.00 | 30.00 | 30.00 | 518,355 | +0.43(+1.47%) |
Dec 30, 2013 | 29.75 | 29.90 | 29.50 | 29.56 | 185,285 | -0.29(-0.98%) |
Dec 27, 2013 | 30.00 | 30.00 | 29.56 | 29.85 | 236,514 | -0.06(-0.20%) |
Dec 26, 2013 | 30.60 | 30.75 | 29.80 | 29.91 | 167,816 | -0.62(-2.02%) |
Dec 24, 2013 | 30.44 | 30.64 | 30.26 | 30.53 | 115,602 | +0.13(+0.41%) |
Dec 23, 2013 | 30.41 | 31.05 | 29.69 | 30.41 | 504,723 | -0.82(-2.62%) |
Dec 20, 2013 | 29.68 | 31.46 | 29.49 | 31.22 | 2,264,055 | +1.12(+3.72%) |
Dec 19, 2013 | 28.23 | 30.29 | 27.76 | 30.11 | 702,178 | +0.18(+0.59%) |
Dec 18, 2013 | 28.81 | 30.07 | 28.56 | 29.93 | 481,425 | +1.26(+4.40%) |
Dec 17, 2013 | 28.89 | 28.99 | 28.22 | 28.67 | 395,785 | -0.26(-0.89%) |
Dec 16, 2013 | 30.37 | 30.39 | 28.69 | 28.93 | 515,982 | -1.35(-4.47%) |
Dec 13, 2013 | 30.07 | 30.48 | 29.80 | 30.28 | 329,440 | +0.21(+0.69%) |
Dec 12, 2013 | 29.30 | 30.30 | 28.91 | 30.07 | 260,259 | +0.70(+2.39%) |
Dec 11, 2013 | 29.57 | 29.57 | 28.82 | 29.37 | 247,198 | -0.09(-0.31%) |
Dec 10, 2013 | 29.20 | 29.84 | 29.12 | 29.46 | 291,753 | +0.06(+0.20%) |
Dec 09, 2013 | 30.02 | 30.06 | 29.30 | 29.40 | 288,550 | -0.51(-1.70%) |
Dec 06, 2013 | 29.86 | 30.36 | 29.65 | 29.91 | 0 | +0.41(+1.39%) |
Dec 05, 2013 | 29.08 | 29.55 | 28.99 | 29.50 | 0 | +0.40(+1.38%) |
Dec 04, 2013 | 28.82 | 29.29 | 28.72 | 29.10 | 0 | +0.25(+0.87%) |
Dec 03, 2013 | 28.70 | 29.17 | 28.46 | 28.85 | 0 | -0.03(-0.09%) |
Dec 02, 2013 | 29.85 | 29.85 | 28.64 | 28.88 | 256,409 | -1.04(-3.49%) |
Nov 29, 2013 | 29.98 | 30.15 | 29.73 | 29.92 | 0 | +0.11(+0.36%) |
Nov 27, 2013 | 29.82 | 30.01 | 29.24 | 29.81 | 0 | +0.13(+0.45%) |
Nov 26, 2013 | 29.11 | 29.78 | 29.11 | 29.68 | 0 | +0.69(+2.36%) |
Nov 25, 2013 | 29.02 | 29.24 | 28.82 | 28.99 | 150,287 | +0.12(+0.40%) |
Nov 22, 2013 | 28.52 | 29.07 | 28.29 | 28.88 | 0 | +0.43(+1.53%) |
Nov 21, 2013 | 27.93 | 28.52 | 27.72 | 28.44 | 260,277 | +0.63(+2.25%) |
Nov 20, 2013 | 27.95 | 28.26 | 27.62 | 27.82 | 0 | +0.02(+0.06%) |
Nov 19, 2013 | 27.94 | 28.18 | 27.54 | 27.80 | 134,942 | -0.10(-0.36%) |
Nov 18, 2013 | 28.42 | 28.76 | 27.85 | 27.90 | 0 | -0.43(-1.50%) |
Nov 15, 2013 | 27.93 | 28.68 | 27.87 | 28.33 | 0 | +0.37(+1.31%) |
Nov 14, 2013 | 28.08 | 28.17 | 27.75 | 27.96 | 276,276 | -0.13(-0.48%) |
Nov 13, 2013 | 27.57 | 28.13 | 27.50 | 28.09 | 0 | +0.42(+1.51%) |
Nov 12, 2013 | 27.86 | 27.95 | 27.35 | 27.67 | 0 | -0.23(-0.81%) |
Nov 11, 2013 | 27.93 | 27.94 | 27.62 | 27.90 | 0 | -0.15(-0.54%) |
Nov 08, 2013 | 27.67 | 28.06 | 27.21 | 28.05 | 0 | +0.38(+1.36%) |
Nov 07, 2013 | 28.28 | 28.59 | 27.67 | 27.67 | 185,523 | -0.51(-1.81%) |
Nov 06, 2013 | 27.19 | 28.20 | 27.19 | 28.18 | 243,187 | +1.17(+4.33%) |
Nov 05, 2013 | 26.51 | 27.63 | 26.33 | 27.01 | 0 | +0.33(+1.25%) |
Nov 04, 2013 | 26.08 | 26.87 | 26.08 | 26.68 | 167,492 | +0.78(+3.00%) |
Nov 01, 2013 | 26.10 | 26.13 | 25.55 | 25.90 | 0 | -0.23(-0.86%) |
Oct 31, 2013 | 26.09 | 26.38 | 25.80 | 26.13 | 0 | +0.06(+0.22%) |
Oct 30, 2013 | 26.47 | 26.48 | 25.81 | 26.07 | 147,733 | -0.33(-1.23%) |
Oct 29, 2013 | 26.32 | 26.51 | 26.20 | 26.40 | 0 | +0.09(+0.35%) |
Oct 28, 2013 | 26.16 | 26.35 | 26.12 | 26.30 | 0 | +0.08(+0.32%) |
Oct 25, 2013 | 26.39 | 26.65 | 25.94 | 26.22 | 0 | -0.08(-0.32%) |
Oct 24, 2013 | 26.07 | 26.43 | 25.91 | 26.30 | 128,722 | +0.23(+0.89%) |
Oct 23, 2013 | 25.74 | 26.26 | 25.74 | 26.07 | 0 | +0.16(+0.61%) |
Oct 22, 2013 | 25.87 | 25.96 | 25.58 | 25.91 | 213,867 | +0.12(+0.45%) |
Oct 21, 2013 | 25.82 | 25.95 | 25.50 | 25.80 | 401,526 | -0.08(-0.32%) |
Oct 18, 2013 | 25.74 | 25.95 | 25.44 | 25.88 | 181,577 | +0.06(+0.23%) |
Oct 17, 2013 | 25.61 | 25.96 | 25.44 | 25.82 | 163,406 | +0.11(+0.42%) |
Oct 16, 2013 | 25.99 | 25.99 | 25.45 | 25.71 | 188,711 | -0.02(-0.10%) |
Oct 15, 2013 | 25.80 | 25.88 | 25.57 | 25.74 | 509,566 | -0.09(-0.35%) |
Oct 14, 2013 | 25.79 | 25.90 | 25.61 | 25.83 | 154,898 | -0.21(-0.80%) |
Oct 11, 2013 | 25.26 | 26.05 | 25.06 | 26.04 | 0 | +0.77(+3.07%) |
Oct 10, 2013 | 25.03 | 25.44 | 24.86 | 25.26 | 282,620 | +0.44(+1.78%) |
Oct 09, 2013 | 24.69 | 25.00 | 24.16 | 24.82 | 238,086 | +0.18(+0.74%) |
Oct 08, 2013 | 24.92 | 25.09 | 24.51 | 24.64 | 162,322 | -0.32(-1.30%) |
Oct 07, 2013 | 24.87 | 25.11 | 24.66 | 24.96 | 0 | -0.19(-0.76%) |
Oct 04, 2013 | 24.86 | 25.29 | 24.77 | 25.16 | 0 | +0.27(+1.10%) |
Oct 03, 2013 | 25.44 | 25.44 | 24.55 | 24.88 | 0 | -0.57(-2.26%) |
Oct 02, 2013 | 25.59 | 25.74 | 25.29 | 25.46 | 241,440 | -0.26(-1.00%) |
Oct 01, 2013 | 25.07 | 26.65 | 25.07 | 25.71 | 451,719 | +1.03(+4.18%) |
Sep 30, 2013 | 24.29 | 24.77 | 24.23 | 24.68 | 150,378 | +0.12(+0.48%) |
Sep 27, 2013 | 24.49 | 24.89 | 24.40 | 24.56 | 0 | -0.14(-0.57%) |
Sep 26, 2013 | 24.78 | 25.00 | 24.49 | 24.71 | 142,739 | +0.03(+0.13%) |
Sep 25, 2013 | 24.36 | 24.86 | 24.36 | 24.67 | 163,572 | +0.31(+1.26%) |
Sep 24, 2013 | 24.66 | 24.91 | 23.99 | 24.36 | 365,960 | -0.33(-1.35%) |
Sep 23, 2013 | 25.14 | 25.21 | 24.41 | 24.70 | 276,339 | -0.46(-1.82%) |
Sep 20, 2013 | 24.36 | 25.30 | 24.26 | 25.16 | 0 | +0.92(+3.78%) |
Sep 19, 2013 | 22.91 | 24.35 | 22.70 | 24.24 | 494,572 | -0.33(-1.35%) |
Sep 18, 2013 | 24.39 | 24.81 | 23.90 | 24.57 | 388,018 | +0.11(+0.47%) |
Sep 17, 2013 | 24.21 | 24.47 | 23.99 | 24.46 | 0 | +0.27(+1.10%) |
Sep 16, 2013 | 24.17 | 24.31 | 23.56 | 24.19 | 0 | +0.62(+2.65%) |
Sep 13, 2013 | 23.52 | 23.67 | 23.23 | 23.56 | 0 | +0.17(+0.71%) |
Sep 12, 2013 | 23.27 | 23.62 | 23.15 | 23.40 | 0 | +0.12(+0.54%) |
Sep 11, 2013 | 23.68 | 23.68 | 23.18 | 23.27 | 0 | -0.42(-1.76%) |
Sep 10, 2013 | 23.50 | 23.70 | 23.28 | 23.69 | 237,833 | +0.27(+1.17%) |
Sep 09, 2013 | 23.22 | 23.55 | 23.11 | 23.41 | 0 | +0.23(+1.01%) |
Sep 06, 2013 | 23.56 | 23.56 | 22.91 | 23.18 | 0 | -0.18(-0.78%) |
Sep 05, 2013 | 23.41 | 23.44 | 23.18 | 23.36 | 72,682 | -0.03(-0.14%) |
Sep 04, 2013 | 23.35 | 23.54 | 23.22 | 23.40 | 0 | +0.04(+0.18%) |
Sep 03, 2013 | 23.56 | 23.57 | 23.12 | 23.36 | 0 | +0.12(+0.50%) |
Aug 30, 2013 | 23.41 | 23.47 | 23.06 | 23.24 | 0 | -0.13(-0.57%) |
Aug 29, 2013 | 23.00 | 23.66 | 23.00 | 23.37 | 118,852 | +0.32(+1.37%) |
Aug 28, 2013 | 23.41 | 23.69 | 22.96 | 23.06 | 0 | -0.38(-1.63%) |
Aug 27, 2013 | 24.16 | 24.16 | 23.43 | 23.44 | 138,264 | -0.84(-3.46%) |
Aug 26, 2013 | 24.07 | 24.50 | 24.00 | 24.28 | 0 | +0.27(+1.11%) |
Aug 23, 2013 | 24.26 | 24.26 | 23.82 | 24.01 | 0 | -0.07(-0.28%) |
Aug 22, 2013 | 23.11 | 24.34 | 22.94 | 24.08 | 120,652 | +1.02(+4.44%) |
Aug 21, 2013 | 22.96 | 23.32 | 22.75 | 23.06 | 0 | +0.06(+0.25%) |
Aug 20, 2013 | 22.47 | 23.20 | 22.22 | 23.00 | 100,286 | +0.62(+2.75%) |
Aug 19, 2013 | 22.45 | 22.60 | 22.23 | 22.38 | 91,083 | -0.03(-0.11%) |
Aug 16, 2013 | 22.31 | 22.76 | 22.31 | 22.41 | 0 | -0.01(-0.04%) |
Aug 15, 2013 | 22.37 | 22.54 | 22.19 | 22.41 | 111,770 | -0.36(-1.57%) |
Aug 14, 2013 | 23.01 | 23.14 | 22.61 | 22.77 | 92,822 | -0.27(-1.16%) |
Aug 13, 2013 | 23.06 | 23.11 | 22.79 | 23.04 | 81,089 | +0.07(+0.33%) |
Aug 12, 2013 | 22.82 | 23.01 | 22.66 | 22.96 | 122,366 | -0.08(-0.36%) |
Aug 09, 2013 | 23.11 | 23.27 | 22.83 | 23.05 | 93,469 | -0.08(-0.32%) |
Aug 08, 2013 | 22.95 | 23.23 | 22.94 | 23.12 | 89,770 | +0.29(+1.28%) |
Aug 07, 2013 | 22.47 | 22.91 | 22.40 | 22.83 | 151,507 | +0.24(+1.07%) |
Aug 06, 2013 | 22.55 | 22.76 | 22.45 | 22.59 | 449,663 | -0.09(-0.40%) |
Aug 05, 2013 | 22.52 | 22.68 | 22.52 | 22.68 | 125,208 | +0.17(+0.74%) |
Aug 02, 2013 | 22.21 | 22.76 | 22.14 | 22.51 | 156,853 | +0.22(+1.01%) |