Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.26 | 25.45 | 24.90 | 25.11 | 245,580 | -0.50(-1.94%) |
Jul 30, 2014 | 25.75 | 25.75 | 25.43 | 25.60 | 89,960 | -0.03(-0.12%) |
Jul 29, 2014 | 26.00 | 26.03 | 25.60 | 25.63 | 136,576 | -0.24(-0.93%) |
Jul 28, 2014 | 25.91 | 26.12 | 25.65 | 25.88 | 138,310 | -0.07(-0.26%) |
Jul 25, 2014 | 26.03 | 26.12 | 25.77 | 25.94 | 198,117 | -0.24(-0.90%) |
Jul 24, 2014 | 26.46 | 26.58 | 26.13 | 26.18 | 205,842 | -0.25(-0.96%) |
Jul 23, 2014 | 26.41 | 26.65 | 26.16 | 26.43 | 152,568 | +0.01(+0.02%) |
Jul 22, 2014 | 26.49 | 26.58 | 26.29 | 26.43 | 182,675 | +0.09(+0.34%) |
Jul 21, 2014 | 26.46 | 26.60 | 26.20 | 26.34 | 204,629 | -0.31(-1.18%) |
Jul 18, 2014 | 26.44 | 26.95 | 26.40 | 26.65 | 185,553 | +0.19(+0.73%) |
Jul 17, 2014 | 26.19 | 27.06 | 26.08 | 26.46 | 248,619 | +0.37(+1.41%) |
Jul 16, 2014 | 26.08 | 26.17 | 25.73 | 26.09 | 251,335 | +0.08(+0.30%) |
Jul 15, 2014 | 26.70 | 26.77 | 25.92 | 26.01 | 247,478 | -0.61(-2.29%) |
Jul 14, 2014 | 26.93 | 27.00 | 26.52 | 26.62 | 224,093 | +0.07(+0.25%) |
Jul 11, 2014 | 25.53 | 26.70 | 25.52 | 26.55 | 282,296 | +1.10(+4.33%) |
Jul 10, 2014 | 25.80 | 25.85 | 25.36 | 25.45 | 804,214 | -0.62(-2.37%) |
Jul 09, 2014 | 26.66 | 26.80 | 26.05 | 26.07 | 185,653 | -0.52(-1.96%) |
Jul 08, 2014 | 26.65 | 26.84 | 26.54 | 26.59 | 145,525 | -0.12(-0.45%) |
Jul 07, 2014 | 26.75 | 27.03 | 26.60 | 26.71 | 102,454 | -0.13(-0.50%) |
Jul 03, 2014 | 26.74 | 26.84 | 26.84 | 26.84 | 87,788 | +0.21(+0.79%) |
Jul 02, 2014 | 26.64 | 27.23 | 26.54 | 26.63 | 197,024 | -0.09(-0.34%) |
Jul 01, 2014 | 26.29 | 26.92 | 26.29 | 26.72 | 126,256 | +0.48(+1.84%) |
Jun 30, 2014 | 26.17 | 26.52 | 26.06 | 26.24 | 72,444 | -0.02(-0.07%) |
Jun 27, 2014 | 25.94 | 26.42 | 25.93 | 26.26 | 122,814 | +0.11(+0.42%) |
Jun 26, 2014 | 25.92 | 26.34 | 25.76 | 26.15 | 80,712 | +0.13(+0.49%) |
Jun 25, 2014 | 25.55 | 26.09 | 25.41 | 26.02 | 69,344 | +0.33(+1.30%) |
Jun 24, 2014 | 26.01 | 26.27 | 25.57 | 25.69 | 133,449 | -0.41(-1.58%) |
Jun 23, 2014 | 26.28 | 26.42 | 25.98 | 26.10 | 91,423 | -0.19(-0.74%) |
Jun 20, 2014 | 26.03 | 26.43 | 25.91 | 26.29 | 253,055 | +0.41(+1.59%) |
Jun 19, 2014 | 25.85 | 25.97 | 25.62 | 25.88 | 65,649 | +0.15(+0.56%) |
Jun 18, 2014 | 25.35 | 25.80 | 25.31 | 25.74 | 150,534 | +0.42(+1.65%) |
Jun 17, 2014 | 25.01 | 25.37 | 24.99 | 25.32 | 171,588 | +0.30(+1.21%) |
Jun 16, 2014 | 24.93 | 25.18 | 24.84 | 25.02 | 261,032 | -0.02(-0.10%) |
Jun 13, 2014 | 25.03 | 25.26 | 24.89 | 25.04 | 114,777 | +0.19(+0.78%) |
Jun 12, 2014 | 25.01 | 25.23 | 24.78 | 24.85 | 101,794 | -0.18(-0.70%) |
Jun 11, 2014 | 25.40 | 25.44 | 24.97 | 25.02 | 116,427 | -0.56(-2.18%) |
Jun 10, 2014 | 25.71 | 25.71 | 25.46 | 25.58 | 78,973 | -0.23(-0.89%) |
Jun 06, 2014 | 25.50 | 25.91 | 25.28 | 25.81 | 260,010 | +0.38(+1.50%) |
Jun 05, 2014 | 24.97 | 25.56 | 24.67 | 25.43 | 177,203 | +0.51(+2.06%) |
Jun 04, 2014 | 24.74 | 25.08 | 24.69 | 24.91 | 441,368 | +0.16(+0.64%) |
Jun 03, 2014 | 24.64 | 24.94 | 24.61 | 24.76 | 132,120 | +0.07(+0.27%) |
Jun 02, 2014 | 24.62 | 24.95 | 24.31 | 24.69 | 119,975 | +0.20(+0.81%) |
May 30, 2014 | 24.68 | 24.90 | 24.41 | 24.49 | 176,867 | -0.17(-0.69%) |
May 29, 2014 | 24.78 | 24.83 | 24.52 | 24.66 | 134,329 | -0.10(-0.39%) |
May 28, 2014 | 24.95 | 24.96 | 24.63 | 24.76 | 92,902 | -0.29(-1.15%) |
May 27, 2014 | 25.01 | 25.43 | 24.98 | 25.05 | 161,825 | +0.20(+0.80%) |
May 23, 2014 | 24.74 | 24.85 | 24.85 | 24.85 | 116,186 | +0.09(+0.36%) |
May 22, 2014 | 24.58 | 24.76 | 24.44 | 24.76 | 107,857 | +0.24(+0.98%) |
May 21, 2014 | 24.48 | 24.65 | 24.14 | 24.52 | 104,137 | +0.23(+0.97%) |
May 20, 2014 | 24.50 | 24.59 | 24.12 | 24.28 | 218,730 | -0.22(-0.91%) |
May 19, 2014 | 24.09 | 24.51 | 24.09 | 24.50 | 172,277 | +0.39(+1.62%) |
May 16, 2014 | 23.71 | 24.12 | 23.52 | 24.11 | 124,185 | +0.31(+1.31%) |
May 15, 2014 | 24.11 | 24.44 | 23.52 | 23.80 | 234,387 | -0.49(-2.03%) |
May 14, 2014 | 24.67 | 24.92 | 24.29 | 24.29 | 233,073 | -0.37(-1.51%) |
May 13, 2014 | 24.98 | 25.17 | 24.61 | 24.67 | 91,391 | -0.26(-1.06%) |
May 12, 2014 | 24.38 | 24.99 | 24.31 | 24.93 | 161,140 | +0.60(+2.47%) |
May 09, 2014 | 23.85 | 24.35 | 23.84 | 24.33 | 150,504 | +0.34(+1.43%) |
May 08, 2014 | 24.15 | 24.63 | 23.85 | 23.99 | 194,965 | -0.29(-1.21%) |
May 07, 2014 | 23.49 | 24.36 | 23.17 | 24.28 | 307,966 | +0.83(+3.54%) |
May 06, 2014 | 23.67 | 23.81 | 23.31 | 23.45 | 266,092 | -0.32(-1.37%) |
May 05, 2014 | 23.66 | 24.00 | 23.47 | 23.78 | 179,376 | -0.05(-0.20%) |
May 02, 2014 | 24.05 | 24.32 | 23.66 | 23.82 | 145,836 | -0.13(-0.53%) |
May 01, 2014 | 24.24 | 24.44 | 23.85 | 23.95 | 181,006 | -0.42(-1.73%) |
Apr 30, 2014 | 24.08 | 24.49 | 23.85 | 24.37 | 145,098 | +0.28(+1.17%) |
Apr 29, 2014 | 23.86 | 24.26 | 23.70 | 24.09 | 217,948 | +0.36(+1.50%) |
Apr 28, 2014 | 23.91 | 24.06 | 23.24 | 23.73 | 166,652 | -0.07(-0.30%) |
Apr 25, 2014 | 24.33 | 24.64 | 23.70 | 23.81 | 176,392 | -0.54(-2.20%) |
Apr 24, 2014 | 24.32 | 24.48 | 24.08 | 24.34 | 267,159 | +0.26(+1.10%) |
Apr 23, 2014 | 23.86 | 24.29 | 23.86 | 24.08 | 161,757 | +0.20(+0.83%) |
Apr 22, 2014 | 23.46 | 23.92 | 23.36 | 23.88 | 292,055 | +0.42(+1.80%) |
Apr 21, 2014 | 23.91 | 24.09 | 23.31 | 23.46 | 369,555 | -0.48(-2.01%) |
Apr 17, 2014 | 25.26 | 23.94 | 23.94 | 23.94 | 363,187 | -1.26(-4.99%) |
Apr 16, 2014 | 25.15 | 25.50 | 24.96 | 25.20 | 402,813 | +0.32(+1.28%) |
Apr 15, 2014 | 24.40 | 24.97 | 24.07 | 24.88 | 454,803 | +0.55(+2.28%) |
Apr 14, 2014 | 24.32 | 24.59 | 23.86 | 24.32 | 218,932 | +0.34(+1.40%) |
Apr 11, 2014 | 23.75 | 24.36 | 23.68 | 23.99 | 354,447 | -0.05(-0.20%) |
Apr 10, 2014 | 24.32 | 24.54 | 23.68 | 24.03 | 282,479 | -0.21(-0.87%) |
Apr 09, 2014 | 23.94 | 24.31 | 23.61 | 24.25 | 188,204 | +0.49(+2.05%) |
Apr 08, 2014 | 23.59 | 23.81 | 23.16 | 23.76 | 238,269 | +0.25(+1.05%) |
Apr 07, 2014 | 23.41 | 23.78 | 22.97 | 23.51 | 237,825 | +0.02(+0.10%) |
Apr 04, 2014 | 24.33 | 24.34 | 23.35 | 23.49 | 145,482 | -0.64(-2.64%) |
Apr 03, 2014 | 24.41 | 24.58 | 23.84 | 24.12 | 142,261 | -0.27(-1.11%) |
Apr 02, 2014 | 24.12 | 24.45 | 23.85 | 24.40 | 146,420 | +0.34(+1.40%) |
Apr 01, 2014 | 24.13 | 24.40 | 23.54 | 24.06 | 251,872 | +0.08(+0.35%) |
Mar 31, 2014 | 23.57 | 24.04 | 23.51 | 23.97 | 153,519 | +0.64(+2.76%) |
Mar 28, 2014 | 23.64 | 24.00 | 23.16 | 23.33 | 207,729 | -0.27(-1.15%) |
Mar 27, 2014 | 23.91 | 23.91 | 23.13 | 23.60 | 285,531 | -0.35(-1.48%) |
Mar 26, 2014 | 24.05 | 24.34 | 23.64 | 23.96 | 345,730 | +0.13(+0.56%) |
Mar 25, 2014 | 23.55 | 24.04 | 23.37 | 23.82 | 290,452 | +0.50(+2.16%) |
Mar 24, 2014 | 23.82 | 23.85 | 23.05 | 23.32 | 159,363 | -0.42(-1.79%) |
Mar 21, 2014 | 23.70 | 24.09 | 23.53 | 23.75 | 406,609 | +0.25(+1.07%) |
Mar 20, 2014 | 22.82 | 23.50 | 22.64 | 23.50 | 222,646 | +0.71(+3.12%) |
Mar 19, 2014 | 23.04 | 23.23 | 22.53 | 22.78 | 357,153 | -0.31(-1.35%) |
Mar 18, 2014 | 22.72 | 23.10 | 22.53 | 23.09 | 243,141 | +0.42(+1.87%) |
Mar 17, 2014 | 22.41 | 23.22 | 22.17 | 22.67 | 377,265 | +0.45(+2.02%) |
Mar 14, 2014 | 22.34 | 22.72 | 22.08 | 22.22 | 189,299 | -0.19(-0.83%) |
Mar 13, 2014 | 22.77 | 23.14 | 22.29 | 22.41 | 192,908 | -0.35(-1.55%) |
Mar 12, 2014 | 22.29 | 22.80 | 22.24 | 22.76 | 206,097 | +0.32(+1.44%) |
Mar 11, 2014 | 23.03 | 23.08 | 22.26 | 22.44 | 213,550 | -0.64(-2.77%) |
Mar 10, 2014 | 23.00 | 23.21 | 22.87 | 23.08 | 147,833 | +0.01(+0.03%) |
Mar 07, 2014 | 23.58 | 23.78 | 22.94 | 23.07 | 253,477 | -0.36(-1.56%) |
Mar 06, 2014 | 23.33 | 23.68 | 23.28 | 23.44 | 175,366 | +0.14(+0.62%) |
Mar 05, 2014 | 23.10 | 23.32 | 22.80 | 23.29 | 194,504 | +0.20(+0.85%) |
Mar 04, 2014 | 22.75 | 23.30 | 22.75 | 23.09 | 284,886 | +0.68(+3.04%) |
Mar 03, 2014 | 22.44 | 22.57 | 22.02 | 22.41 | 196,074 | -0.21(-0.93%) |
Feb 28, 2014 | 22.59 | 22.88 | 22.49 | 22.62 | 191,402 | +0.08(+0.35%) |
Feb 27, 2014 | 22.35 | 22.55 | 22.26 | 22.54 | 110,982 | +0.17(+0.75%) |
Feb 26, 2014 | 22.26 | 22.56 | 22.11 | 22.38 | 210,663 | +0.17(+0.75%) |
Feb 25, 2014 | 22.19 | 22.42 | 21.96 | 22.21 | 102,309 | +0.09(+0.41%) |
Feb 24, 2014 | 22.32 | 22.45 | 22.09 | 22.12 | 310,419 | -0.20(-0.91%) |
Feb 21, 2014 | 22.45 | 22.60 | 22.23 | 22.32 | 167,873 | -0.02(-0.11%) |
Feb 20, 2014 | 22.28 | 22.46 | 22.21 | 22.35 | 169,373 | +0.02(+0.11%) |
Feb 19, 2014 | 22.57 | 22.86 | 22.27 | 22.32 | 263,402 | -0.31(-1.35%) |
Feb 18, 2014 | 22.29 | 22.69 | 22.29 | 22.63 | 259,465 | +0.39(+1.75%) |
Feb 14, 2014 | 22.24 | 22.24 | 22.24 | 22.24 | 147,419 | -0.02(-0.08%) |
Feb 13, 2014 | 22.02 | 22.48 | 21.98 | 22.26 | 285,815 | +0.02(+0.11%) |
Feb 12, 2014 | 21.86 | 22.25 | 21.86 | 22.23 | 262,044 | +0.46(+2.12%) |
Feb 11, 2014 | 22.06 | 22.09 | 21.56 | 21.77 | 302,441 | -0.13(-0.60%) |
Feb 10, 2014 | 21.63 | 21.99 | 21.51 | 21.90 | 372,445 | +0.34(+1.58%) |
Feb 07, 2014 | 21.33 | 21.80 | 21.26 | 21.56 | 389,198 | +0.44(+2.07%) |
Feb 06, 2014 | 20.79 | 21.30 | 20.73 | 21.13 | 282,797 | +0.36(+1.73%) |
Feb 05, 2014 | 21.02 | 21.07 | 20.62 | 20.77 | 332,154 | -0.29(-1.36%) |
Feb 04, 2014 | 21.23 | 21.49 | 20.99 | 21.05 | 216,338 | +0.01(+0.03%) |
Feb 03, 2014 | 21.59 | 21.68 | 20.99 | 21.05 | 512,485 | -0.53(-2.47%) |
Jan 31, 2014 | 21.51 | 21.92 | 21.28 | 21.58 | 479,837 | -0.19(-0.85%) |
Jan 30, 2014 | 21.41 | 21.87 | 21.08 | 21.77 | 294,326 | +0.66(+3.15%) |
Jan 29, 2014 | 21.57 | 21.79 | 20.91 | 21.10 | 358,731 | -0.78(-3.58%) |
Jan 28, 2014 | 21.60 | 22.02 | 21.47 | 21.89 | 410,478 | +0.40(+1.87%) |
Jan 27, 2014 | 21.41 | 21.60 | 21.02 | 21.48 | 500,604 | +0.20(+0.96%) |
Jan 24, 2014 | 21.81 | 21.81 | 21.06 | 21.28 | 452,409 | -0.74(-3.34%) |
Jan 23, 2014 | 22.78 | 23.01 | 21.90 | 22.02 | 440,338 | -0.66(-2.90%) |
Jan 22, 2014 | 22.70 | 22.98 | 22.47 | 22.68 | 364,969 | +0.08(+0.34%) |
Jan 21, 2014 | 23.00 | 23.24 | 22.40 | 22.60 | 232,778 | -0.14(-0.61%) |
Jan 17, 2014 | 22.47 | 22.74 | 22.74 | 22.74 | 232,159 | +0.28(+1.25%) |
Jan 16, 2014 | 22.44 | 22.85 | 22.29 | 22.45 | 324,368 | -0.22(-0.98%) |
Jan 15, 2014 | 22.53 | 22.76 | 22.41 | 22.68 | 286,975 | +0.15(+0.66%) |
Jan 14, 2014 | 23.11 | 23.11 | 22.41 | 22.53 | 336,810 | -0.42(-1.83%) |
Jan 13, 2014 | 23.86 | 23.87 | 22.78 | 22.94 | 318,577 | -0.89(-3.72%) |
Jan 10, 2014 | 23.98 | 24.12 | 23.52 | 23.83 | 338,413 | -0.11(-0.45%) |
Jan 09, 2014 | 23.67 | 23.95 | 23.43 | 23.94 | 266,455 | +0.31(+1.29%) |
Jan 08, 2014 | 23.89 | 23.91 | 23.14 | 23.63 | 325,284 | -0.28(-1.18%) |
Jan 07, 2014 | 23.79 | 23.97 | 23.73 | 23.91 | 203,635 | +0.15(+0.63%) |
Jan 06, 2014 | 23.96 | 24.22 | 23.72 | 23.76 | 219,074 | -0.03(-0.13%) |
Jan 03, 2014 | 23.50 | 23.94 | 23.41 | 23.79 | 216,826 | +0.31(+1.30%) |
Jan 02, 2014 | 23.93 | 23.93 | 23.20 | 23.49 | 206,339 | -0.48(-2.00%) |
Dec 31, 2013 | 24.41 | 23.97 | 23.97 | 23.97 | 163,297 | -0.45(-1.86%) |
Dec 30, 2013 | 24.55 | 24.63 | 24.17 | 24.42 | 166,418 | -0.05(-0.20%) |
Dec 27, 2013 | 24.84 | 24.89 | 24.41 | 24.47 | 1,172,971 | -0.25(-0.99%) |
Dec 26, 2013 | 24.61 | 24.78 | 24.45 | 24.72 | 100,998 | +0.20(+0.81%) |
Dec 24, 2013 | 24.61 | 24.61 | 24.33 | 24.52 | 60,824 | -0.08(-0.32%) |
Dec 23, 2013 | 24.09 | 24.85 | 23.97 | 24.60 | 224,371 | +0.62(+2.60%) |
Dec 20, 2013 | 23.54 | 23.99 | 23.42 | 23.97 | 289,529 | +0.53(+2.27%) |
Dec 19, 2013 | 23.00 | 23.54 | 22.88 | 23.44 | 174,151 | +0.26(+1.11%) |
Dec 18, 2013 | 22.75 | 23.30 | 22.65 | 23.18 | 193,013 | +0.48(+2.11%) |
Dec 17, 2013 | 22.78 | 22.88 | 22.48 | 22.71 | 120,569 | -0.04(-0.18%) |
Dec 16, 2013 | 23.02 | 23.28 | 22.49 | 22.75 | 281,186 | +0.16(+0.69%) |
Dec 13, 2013 | 22.81 | 23.06 | 22.12 | 22.59 | 377,265 | -0.13(-0.55%) |
Dec 12, 2013 | 23.25 | 23.43 | 22.70 | 22.72 | 225,213 | -0.51(-2.19%) |
Dec 11, 2013 | 23.79 | 24.10 | 23.17 | 23.23 | 345,127 | -0.57(-2.41%) |
Dec 10, 2013 | 24.06 | 24.22 | 23.70 | 23.80 | 91,348 | -0.39(-1.61%) |
Dec 09, 2013 | 24.02 | 24.46 | 23.80 | 24.19 | 239,047 | +0.26(+1.10%) |
Dec 06, 2013 | 23.73 | 24.02 | 23.66 | 23.93 | 88,785 | +0.59(+2.54%) |
Dec 05, 2013 | 23.14 | 23.51 | 23.03 | 23.33 | 154,235 | +0.11(+0.49%) |
Dec 04, 2013 | 23.01 | 23.35 | 22.78 | 23.22 | 140,883 | +0.09(+0.39%) |
Dec 03, 2013 | 23.35 | 23.53 | 23.00 | 23.13 | 148,664 | -0.25(-1.07%) |
Dec 02, 2013 | 23.93 | 24.01 | 23.31 | 23.38 | 177,643 | -0.62(-2.57%) |
Nov 29, 2013 | 24.02 | 24.17 | 23.56 | 24.00 | 99,994 | +0.09(+0.38%) |
Nov 27, 2013 | 24.13 | 24.70 | 23.82 | 23.91 | 132,067 | -0.26(-1.06%) |
Nov 26, 2013 | 23.82 | 24.32 | 23.66 | 24.17 | 142,823 | +0.34(+1.44%) |
Nov 25, 2013 | 23.74 | 24.14 | 23.72 | 23.82 | 130,116 | +0.18(+0.76%) |
Nov 22, 2013 | 23.43 | 24.10 | 23.35 | 23.64 | 312,036 | +0.28(+1.22%) |
Nov 21, 2013 | 23.68 | 23.90 | 23.10 | 23.36 | 152,378 | -0.26(-1.11%) |
Nov 20, 2013 | 23.00 | 23.86 | 23.00 | 23.62 | 284,134 | +0.77(+3.36%) |
Nov 19, 2013 | 22.81 | 23.21 | 22.54 | 22.85 | 120,755 | +0.05(+0.23%) |
Nov 18, 2013 | 23.17 | 23.36 | 22.68 | 22.80 | 224,173 | -0.33(-1.41%) |
Nov 15, 2013 | 23.25 | 23.42 | 22.53 | 23.13 | 263,431 | -0.18(-0.77%) |
Nov 14, 2013 | 22.65 | 23.67 | 22.63 | 23.31 | 660,611 | +1.41(+6.45%) |
Nov 12, 2013 | 22.00 | 22.29 | 21.52 | 21.89 | 153,351 | -0.15(-0.66%) |
Nov 11, 2013 | 21.90 | 22.25 | 21.81 | 22.04 | 168,329 | +0.19(+0.88%) |
Nov 08, 2013 | 21.75 | 22.17 | 21.75 | 21.85 | 178,196 | +0.10(+0.45%) |
Nov 07, 2013 | 22.32 | 22.53 | 21.68 | 21.75 | 69,188 | -0.37(-1.68%) |
Nov 06, 2013 | 22.28 | 22.29 | 21.88 | 22.12 | 62,604 | +0.06(+0.26%) |
Nov 05, 2013 | 22.29 | 22.48 | 21.94 | 22.06 | 265,928 | -0.44(-1.94%) |
Nov 04, 2013 | 22.40 | 22.59 | 22.23 | 22.50 | 160,731 | +0.21(+0.96%) |
Nov 01, 2013 | 22.26 | 22.41 | 21.92 | 22.28 | 192,340 | -0.01(-0.03%) |
Oct 31, 2013 | 23.04 | 23.04 | 22.28 | 22.29 | 204,947 | -0.68(-2.96%) |
Oct 30, 2013 | 23.37 | 23.74 | 22.96 | 22.97 | 233,180 | -0.33(-1.40%) |
Oct 29, 2013 | 23.14 | 23.33 | 22.99 | 23.29 | 121,731 | +0.19(+0.83%) |
Oct 28, 2013 | 22.94 | 23.12 | 22.60 | 23.10 | 93,191 | +0.20(+0.86%) |
Oct 25, 2013 | 23.16 | 23.24 | 22.70 | 22.90 | 125,540 | -0.15(-0.63%) |
Oct 24, 2013 | 22.47 | 23.11 | 22.40 | 23.05 | 124,294 | +0.67(+3.01%) |
Oct 23, 2013 | 22.18 | 22.51 | 22.06 | 22.38 | 113,988 | +0.10(+0.44%) |
Oct 22, 2013 | 22.31 | 22.54 | 22.16 | 22.28 | 128,617 | +0.17(+0.79%) |
Oct 21, 2013 | 22.31 | 22.32 | 21.97 | 22.10 | 99,667 | -0.13(-0.58%) |
Oct 18, 2013 | 22.65 | 22.65 | 22.00 | 22.23 | 260,257 | -0.17(-0.75%) |
Oct 17, 2013 | 21.15 | 22.42 | 21.15 | 22.40 | 346,950 | +1.20(+5.67%) |
Oct 16, 2013 | 20.98 | 21.26 | 20.95 | 21.20 | 164,813 | +0.33(+1.59%) |
Oct 15, 2013 | 21.34 | 21.41 | 20.75 | 20.86 | 143,825 | -0.58(-2.68%) |
Oct 14, 2013 | 21.04 | 21.68 | 21.02 | 21.44 | 350,801 | +0.29(+1.37%) |
Oct 11, 2013 | 20.39 | 21.15 | 20.39 | 21.15 | 361,997 | +0.63(+3.06%) |
Oct 10, 2013 | 19.95 | 20.61 | 19.89 | 20.52 | 175,606 | +0.92(+4.68%) |
Oct 09, 2013 | 19.13 | 19.64 | 18.78 | 19.60 | 229,257 | +0.60(+3.15%) |
Oct 08, 2013 | 19.41 | 19.59 | 18.62 | 19.01 | 394,131 | -0.44(-2.24%) |
Oct 07, 2013 | 19.55 | 19.84 | 19.36 | 19.44 | 246,874 | -0.31(-1.59%) |
Oct 04, 2013 | 19.54 | 19.96 | 19.37 | 19.76 | 234,563 | +0.17(+0.86%) |
Oct 03, 2013 | 19.88 | 19.96 | 19.30 | 19.59 | 305,081 | -0.38(-1.92%) |
Oct 02, 2013 | 20.34 | 20.34 | 19.78 | 19.97 | 376,041 | -0.58(-2.83%) |
Oct 01, 2013 | 20.66 | 20.74 | 20.42 | 20.55 | 204,054 | -0.57(-2.70%) |
Sep 27, 2013 | 21.16 | 21.31 | 21.11 | 21.12 | 78,704 | -0.24(-1.14%) |
Sep 26, 2013 | 21.52 | 21.81 | 21.24 | 21.36 | 146,732 | -0.06(-0.30%) |
Sep 25, 2013 | 21.49 | 21.52 | 21.34 | 21.43 | 264,630 | -0.06(-0.27%) |
Sep 24, 2013 | 21.14 | 21.87 | 20.93 | 21.49 | 547,970 | +0.45(+2.15%) |
Sep 23, 2013 | 20.59 | 21.13 | 20.50 | 21.03 | 210,628 | +0.29(+1.40%) |
Sep 20, 2013 | 20.91 | 20.92 | 20.48 | 20.74 | 276,637 | -0.03(-0.14%) |
Sep 19, 2013 | 20.80 | 21.03 | 20.67 | 20.77 | 170,069 | -0.02(-0.11%) |
Sep 18, 2013 | 19.94 | 20.88 | 19.86 | 20.80 | 189,285 | +0.83(+4.16%) |
Sep 17, 2013 | 19.80 | 19.99 | 19.76 | 19.96 | 85,090 | +0.13(+0.64%) |
Sep 16, 2013 | 19.68 | 20.20 | 19.68 | 19.84 | 207,029 | +0.56(+2.92%) |
Sep 13, 2013 | 19.23 | 19.33 | 19.06 | 19.27 | 185,652 | +0.18(+0.94%) |
Sep 12, 2013 | 18.89 | 19.23 | 18.81 | 19.09 | 118,146 | +0.14(+0.74%) |
Sep 11, 2013 | 19.05 | 19.25 | 18.85 | 18.95 | 139,517 | -0.17(-0.91%) |
Sep 10, 2013 | 19.44 | 19.71 | 18.95 | 19.13 | 125,691 | -0.23(-1.17%) |
Sep 09, 2013 | 18.88 | 19.44 | 18.88 | 19.35 | 114,362 | +0.52(+2.75%) |
Sep 06, 2013 | 18.66 | 18.92 | 18.47 | 18.84 | 124,024 | +0.25(+1.34%) |
Sep 05, 2013 | 18.69 | 18.94 | 18.19 | 18.59 | 256,662 | -0.16(-0.84%) |
Sep 04, 2013 | 18.33 | 18.74 | 18.22 | 18.74 | 195,913 | +0.40(+2.19%) |
Sep 03, 2013 | 18.27 | 18.44 | 18.07 | 18.34 | 137,768 | +0.33(+1.83%) |
Aug 30, 2013 | 18.75 | 18.75 | 17.96 | 18.01 | 120,682 | -0.76(-4.03%) |
Aug 29, 2013 | 18.39 | 18.98 | 18.39 | 18.77 | 108,884 | +0.37(+2.01%) |
Aug 28, 2013 | 19.04 | 19.28 | 18.37 | 18.40 | 199,922 | -0.65(-3.42%) |
Aug 27, 2013 | 19.37 | 19.68 | 19.01 | 19.05 | 154,210 | -0.62(-3.14%) |
Aug 26, 2013 | 19.06 | 20.21 | 19.06 | 19.67 | 205,676 | +0.60(+3.15%) |
Aug 23, 2013 | 19.26 | 19.58 | 18.91 | 19.07 | 204,013 | -0.18(-0.96%) |
Aug 22, 2013 | 19.13 | 19.35 | 19.06 | 19.26 | 72,795 | +0.15(+0.79%) |
Aug 21, 2013 | 19.27 | 19.39 | 19.06 | 19.11 | 96,902 | -0.28(-1.43%) |
Aug 20, 2013 | 18.89 | 19.45 | 18.83 | 19.38 | 203,907 | +0.49(+2.60%) |
Aug 19, 2013 | 19.22 | 19.42 | 18.82 | 18.89 | 194,766 | -0.38(-1.98%) |
Aug 16, 2013 | 19.73 | 19.75 | 19.15 | 19.27 | 188,581 | -0.61(-3.05%) |
Aug 15, 2013 | 19.97 | 20.05 | 19.75 | 19.88 | 109,542 | -0.42(-2.05%) |
Aug 14, 2013 | 20.28 | 20.36 | 20.16 | 20.29 | 137,664 | -0.04(-0.20%) |
Aug 13, 2013 | 20.28 | 20.35 | 20.02 | 20.34 | 54,553 | +0.09(+0.43%) |
Aug 12, 2013 | 20.14 | 20.49 | 20.09 | 20.25 | 138,589 | -0.10(-0.51%) |
Aug 09, 2013 | 20.39 | 20.59 | 20.34 | 20.35 | 95,451 | -0.12(-0.59%) |
Aug 08, 2013 | 20.51 | 20.77 | 20.20 | 20.47 | 80,320 | +0.14(+0.71%) |
Aug 07, 2013 | 20.28 | 20.44 | 20.19 | 20.33 | 158,446 | +0.01(+0.03%) |
Aug 06, 2013 | 20.40 | 20.48 | 20.25 | 20.32 | 90,107 | -0.17(-0.82%) |
Aug 05, 2013 | 20.34 | 20.68 | 20.29 | 20.49 | 277,835 | +0.06(+0.31%) |
Aug 02, 2013 | 20.14 | 20.59 | 20.03 | 20.43 | 197,071 | +0.21(+1.06%) |