Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.45 | 27.68 | 26.92 | 26.99 | 502,747 | -0.92(-3.30%) |
Jul 30, 2014 | 28.13 | 28.22 | 27.69 | 27.91 | 354,017 | -0.08(-0.29%) |
Jul 29, 2014 | 28.13 | 28.30 | 27.93 | 27.99 | 229,162 | -0.12(-0.43%) |
Jul 28, 2014 | 28.39 | 28.41 | 27.70 | 28.11 | 387,460 | -0.35(-1.23%) |
Jul 25, 2014 | 28.83 | 28.93 | 28.15 | 28.46 | 353,491 | -0.65(-2.23%) |
Jul 24, 2014 | 28.66 | 30.50 | 28.66 | 29.11 | 511,905 | -1.69(-5.49%) |
Jul 23, 2014 | 30.81 | 31.23 | 30.58 | 30.80 | 179,278 | +0.24(+0.79%) |
Jul 22, 2014 | 30.66 | 31.04 | 30.41 | 30.56 | 186,759 | +0.07(+0.23%) |
Jul 21, 2014 | 30.98 | 30.98 | 30.32 | 30.49 | 209,401 | -0.72(-2.31%) |
Jul 18, 2014 | 30.72 | 31.30 | 30.72 | 31.21 | 178,148 | +0.46(+1.50%) |
Jul 17, 2014 | 30.75 | 30.98 | 30.40 | 30.75 | 199,384 | -0.20(-0.65%) |
Jul 16, 2014 | 30.57 | 31.20 | 30.46 | 30.95 | 209,912 | +0.58(+1.91%) |
Jul 15, 2014 | 30.47 | 30.75 | 30.16 | 30.37 | 299,384 | -0.11(-0.36%) |
Jul 14, 2014 | 30.36 | 30.62 | 30.02 | 30.48 | 143,130 | +0.48(+1.60%) |
Jul 11, 2014 | 29.71 | 30.17 | 29.46 | 30.00 | 310,271 | +0.25(+0.84%) |
Jul 10, 2014 | 29.07 | 29.95 | 28.99 | 29.75 | 193,728 | -0.04(-0.13%) |
Jul 09, 2014 | 29.84 | 30.05 | 29.66 | 29.79 | 298,096 | +0.18(+0.61%) |
Jul 08, 2014 | 29.72 | 29.94 | 29.42 | 29.61 | 256,521 | -0.26(-0.87%) |
Jul 07, 2014 | 30.45 | 30.47 | 29.68 | 29.87 | 367,305 | -0.59(-1.94%) |
Jul 03, 2014 | 29.49 | 30.46 | 30.46 | 30.46 | 345,900 | +1.29(+4.42%) |
Jul 02, 2014 | 28.33 | 29.28 | 28.33 | 29.17 | 290,189 | +0.94(+3.33%) |
Jul 01, 2014 | 27.60 | 28.62 | 27.60 | 28.23 | 266,660 | +0.66(+2.39%) |
Jun 30, 2014 | 27.29 | 27.57 | 26.93 | 27.57 | 154,731 | +0.09(+0.33%) |
Jun 27, 2014 | 26.70 | 27.50 | 26.70 | 27.48 | 168,792 | +0.54(+2.00%) |
Jun 26, 2014 | 27.49 | 27.49 | 26.81 | 26.94 | 138,201 | -0.56(-2.04%) |
Jun 25, 2014 | 27.35 | 27.76 | 27.21 | 27.50 | 200,275 | -0.09(-0.33%) |
Jun 24, 2014 | 28.18 | 28.37 | 27.57 | 27.59 | 233,439 | -0.16(-0.58%) |
Jun 23, 2014 | 27.79 | 27.85 | 27.49 | 27.75 | 217,018 | -0.03(-0.11%) |
Jun 20, 2014 | 27.50 | 27.86 | 27.47 | 27.78 | 288,477 | +0.36(+1.31%) |
Jun 19, 2014 | 27.49 | 27.53 | 27.08 | 27.42 | 138,398 | +0.11(+0.40%) |
Jun 18, 2014 | 27.44 | 27.44 | 26.95 | 27.31 | 95,149 | -0.15(-0.55%) |
Jun 17, 2014 | 27.53 | 27.79 | 27.40 | 27.46 | 127,924 | -0.15(-0.54%) |
Jun 16, 2014 | 27.42 | 27.62 | 27.19 | 27.61 | 97,855 | +0.07(+0.25%) |
Jun 13, 2014 | 27.79 | 27.88 | 27.47 | 27.54 | 106,150 | -0.11(-0.40%) |
Jun 12, 2014 | 28.20 | 28.20 | 27.60 | 27.65 | 112,426 | -0.51(-1.81%) |
Jun 11, 2014 | 28.60 | 28.63 | 28.08 | 28.16 | 151,317 | -0.66(-2.29%) |
Jun 10, 2014 | 29.13 | 29.13 | 28.70 | 28.82 | 164,620 | +0.24(+0.84%) |
Jun 06, 2014 | 28.57 | 28.79 | 28.36 | 28.58 | 252,358 | +0.27(+0.95%) |
Jun 05, 2014 | 27.76 | 28.45 | 27.35 | 28.31 | 179,965 | +0.68(+2.46%) |
Jun 04, 2014 | 27.28 | 27.69 | 26.99 | 27.63 | 195,113 | +0.23(+0.84%) |
Jun 03, 2014 | 27.28 | 27.53 | 26.96 | 27.40 | 267,794 | -0.01(-0.04%) |
Jun 02, 2014 | 27.23 | 27.53 | 26.78 | 27.41 | 340,258 | +0.20(+0.74%) |
May 30, 2014 | 27.50 | 27.53 | 26.96 | 27.21 | 154,971 | -0.24(-0.87%) |
May 29, 2014 | 27.45 | 27.50 | 27.17 | 27.45 | 224,978 | +0.03(+0.11%) |
May 28, 2014 | 27.43 | 27.53 | 27.21 | 27.42 | 318,286 | -0.01(-0.04%) |
May 27, 2014 | 27.03 | 27.91 | 27.03 | 27.43 | 256,729 | +0.56(+2.08%) |
May 23, 2014 | 26.24 | 26.87 | 26.87 | 26.87 | 192,700 | +0.53(+2.01%) |
May 22, 2014 | 26.09 | 26.57 | 25.90 | 26.34 | 146,897 | +0.25(+0.96%) |
May 21, 2014 | 25.86 | 26.31 | 25.76 | 26.09 | 196,965 | +0.30(+1.16%) |
May 20, 2014 | 25.93 | 25.95 | 25.50 | 25.79 | 275,396 | -0.20(-0.77%) |
May 19, 2014 | 25.73 | 26.19 | 25.68 | 25.99 | 317,698 | +0.23(+0.89%) |
May 16, 2014 | 25.53 | 25.77 | 25.41 | 25.76 | 200,719 | +0.21(+0.82%) |
May 15, 2014 | 26.05 | 26.05 | 25.38 | 25.55 | 227,773 | -0.71(-2.70%) |
May 14, 2014 | 26.81 | 26.81 | 26.12 | 26.26 | 186,228 | -0.61(-2.27%) |
May 13, 2014 | 27.40 | 27.54 | 26.85 | 26.87 | 138,563 | -0.53(-1.93%) |
May 12, 2014 | 26.35 | 27.54 | 26.27 | 27.40 | 233,664 | +1.10(+4.18%) |
May 09, 2014 | 26.30 | 26.43 | 25.89 | 26.30 | 169,529 | -0.15(-0.57%) |
May 08, 2014 | 26.51 | 27.62 | 26.37 | 26.45 | 314,948 | -0.02(-0.08%) |
May 07, 2014 | 26.54 | 26.54 | 25.81 | 26.47 | 158,543 | -0.02(-0.08%) |
May 06, 2014 | 27.29 | 27.45 | 26.39 | 26.49 | 167,683 | -0.96(-3.50%) |
May 05, 2014 | 27.29 | 27.54 | 26.89 | 27.45 | 228,021 | +0.03(+0.11%) |
May 02, 2014 | 26.77 | 27.72 | 26.77 | 27.42 | 300,718 | +0.75(+2.81%) |
May 01, 2014 | 26.74 | 27.09 | 26.10 | 26.67 | 260,991 | -0.08(-0.30%) |
Apr 30, 2014 | 26.34 | 26.87 | 26.03 | 26.75 | 240,968 | +0.20(+0.75%) |
Apr 29, 2014 | 26.85 | 26.85 | 26.44 | 26.55 | 194,814 | -0.17(-0.64%) |
Apr 28, 2014 | 26.85 | 26.92 | 26.12 | 26.72 | 232,810 | +0.10(+0.38%) |
Apr 25, 2014 | 26.96 | 26.96 | 26.40 | 26.62 | 190,204 | -0.52(-1.92%) |
Apr 24, 2014 | 27.38 | 27.38 | 26.59 | 27.14 | 621,895 | +0.05(+0.18%) |
Apr 23, 2014 | 27.93 | 28.00 | 27.00 | 27.09 | 484,727 | -0.80(-2.87%) |
Apr 22, 2014 | 30.20 | 30.20 | 27.61 | 27.89 | 432,275 | +0.38(+1.38%) |
Apr 21, 2014 | 27.93 | 27.93 | 27.30 | 27.51 | 168,792 | -0.28(-1.01%) |
Apr 17, 2014 | 27.41 | 27.79 | 27.79 | 27.79 | 110,200 | +0.31(+1.13%) |
Apr 16, 2014 | 27.07 | 27.48 | 26.85 | 27.48 | 96,784 | +0.68(+2.54%) |
Apr 15, 2014 | 27.09 | 27.24 | 26.19 | 26.80 | 260,001 | -0.13(-0.48%) |
Apr 14, 2014 | 27.68 | 27.68 | 26.80 | 26.93 | 438,842 | -0.35(-1.28%) |
Apr 11, 2014 | 27.34 | 27.72 | 27.20 | 27.28 | 175,013 | -0.38(-1.37%) |
Apr 10, 2014 | 28.51 | 28.71 | 27.41 | 27.66 | 196,942 | -0.93(-3.25%) |
Apr 09, 2014 | 28.46 | 28.76 | 28.04 | 28.59 | 173,454 | +0.31(+1.10%) |
Apr 08, 2014 | 28.14 | 28.53 | 27.69 | 28.28 | 486,465 | +0.31(+1.11%) |
Apr 07, 2014 | 28.04 | 28.31 | 27.19 | 27.97 | 224,600 | -0.17(-0.60%) |
Apr 04, 2014 | 29.33 | 29.38 | 28.01 | 28.14 | 175,313 | -0.84(-2.90%) |
Apr 03, 2014 | 29.69 | 29.77 | 28.83 | 28.98 | 255,802 | -0.76(-2.56%) |
Apr 02, 2014 | 30.64 | 30.64 | 29.53 | 29.74 | 413,434 | -0.79(-2.59%) |
Apr 01, 2014 | 29.33 | 30.64 | 29.06 | 30.53 | 197,242 | +1.27(+4.34%) |
Mar 31, 2014 | 29.00 | 29.40 | 28.75 | 29.26 | 183,299 | +0.47(+1.63%) |
Mar 28, 2014 | 28.77 | 29.15 | 28.58 | 28.79 | 294,878 | -0.01(-0.03%) |
Mar 27, 2014 | 28.92 | 28.99 | 28.43 | 28.80 | 280,445 | -0.17(-0.59%) |
Mar 26, 2014 | 29.07 | 29.16 | 28.83 | 28.97 | 405,021 | +0.05(+0.17%) |
Mar 25, 2014 | 28.82 | 29.10 | 28.70 | 28.92 | 297,117 | +0.37(+1.30%) |
Mar 24, 2014 | 28.65 | 28.72 | 28.29 | 28.55 | 275,438 | -0.04(-0.14%) |
Mar 21, 2014 | 28.47 | 28.87 | 28.28 | 28.59 | 261,498 | +0.31(+1.10%) |
Mar 20, 2014 | 28.17 | 28.47 | 27.97 | 28.28 | 92,104 | +0.12(+0.43%) |
Mar 19, 2014 | 27.95 | 28.25 | 27.68 | 28.16 | 187,834 | +0.18(+0.64%) |
Mar 18, 2014 | 27.36 | 28.00 | 27.36 | 27.98 | 148,015 | +0.56(+2.04%) |
Mar 17, 2014 | 27.39 | 27.98 | 27.19 | 27.42 | 245,774 | +0.16(+0.59%) |
Mar 14, 2014 | 27.03 | 27.46 | 26.81 | 27.26 | 162,222 | +0.13(+0.48%) |
Mar 13, 2014 | 28.13 | 28.13 | 26.90 | 27.13 | 155,448 | -0.80(-2.86%) |
Mar 12, 2014 | 27.65 | 27.97 | 27.40 | 27.93 | 131,824 | +0.05(+0.18%) |
Mar 11, 2014 | 29.17 | 29.25 | 27.70 | 27.88 | 206,060 | -1.21(-4.16%) |
Mar 10, 2014 | 28.96 | 29.12 | 28.57 | 29.09 | 137,962 | +0.00(+0.00%) |
Mar 07, 2014 | 29.40 | 29.41 | 28.76 | 29.09 | 153,371 | -0.03(-0.10%) |
Mar 06, 2014 | 29.09 | 29.25 | 28.88 | 29.12 | 141,481 | +0.28(+0.97%) |
Mar 05, 2014 | 29.05 | 29.05 | 28.67 | 28.84 | 152,018 | -0.31(-1.06%) |
Mar 04, 2014 | 28.85 | 29.53 | 28.75 | 29.15 | 412,496 | +0.83(+2.93%) |
Mar 03, 2014 | 28.30 | 28.64 | 27.89 | 28.32 | 303,016 | -0.16(-0.56%) |
Feb 28, 2014 | 27.29 | 28.58 | 27.20 | 28.48 | 501,511 | +1.22(+4.48%) |
Feb 27, 2014 | 26.44 | 27.29 | 26.36 | 27.26 | 201,293 | +0.70(+2.64%) |
Feb 26, 2014 | 26.54 | 27.00 | 26.42 | 26.56 | 184,090 | +0.08(+0.30%) |
Feb 25, 2014 | 26.32 | 26.88 | 26.26 | 26.48 | 172,652 | +0.11(+0.42%) |
Feb 24, 2014 | 26.45 | 26.69 | 26.33 | 26.37 | 115,200 | -0.02(-0.08%) |
Feb 21, 2014 | 26.33 | 26.61 | 26.25 | 26.39 | 171,588 | +0.14(+0.53%) |
Feb 20, 2014 | 25.81 | 26.56 | 25.53 | 26.25 | 198,046 | +0.51(+1.98%) |
Feb 19, 2014 | 26.15 | 26.35 | 25.72 | 25.74 | 166,670 | -0.59(-2.24%) |
Feb 18, 2014 | 26.10 | 26.41 | 25.94 | 26.33 | 150,636 | +0.37(+1.43%) |
Feb 14, 2014 | 25.93 | 25.96 | 25.96 | 25.96 | 224,400 | +0.00(+0.00%) |
Feb 13, 2014 | 25.36 | 25.97 | 25.05 | 25.96 | 211,276 | +0.30(+1.17%) |
Feb 12, 2014 | 25.38 | 25.74 | 25.21 | 25.66 | 224,980 | +0.37(+1.46%) |
Feb 11, 2014 | 25.34 | 25.47 | 25.14 | 25.29 | 365,705 | +0.04(+0.16%) |
Feb 10, 2014 | 25.62 | 25.62 | 24.94 | 25.25 | 309,732 | -0.01(-0.04%) |
Feb 07, 2014 | 25.49 | 25.61 | 24.95 | 25.26 | 583,377 | -0.22(-0.86%) |
Feb 06, 2014 | 24.00 | 25.83 | 22.77 | 25.48 | 1,107,838 | +2.83(+12.49%) |
Feb 05, 2014 | 23.01 | 23.18 | 22.50 | 22.65 | 460,807 | -0.45(-1.95%) |
Feb 04, 2014 | 23.00 | 23.41 | 22.68 | 23.10 | 447,208 | +0.17(+0.74%) |
Feb 03, 2014 | 24.35 | 24.64 | 22.57 | 22.93 | 363,732 | -1.60(-6.52%) |
Jan 31, 2014 | 24.39 | 24.71 | 24.36 | 24.53 | 229,978 | -0.41(-1.64%) |
Jan 30, 2014 | 25.10 | 25.10 | 24.69 | 24.94 | 218,182 | +0.04(+0.16%) |
Jan 29, 2014 | 25.29 | 25.36 | 24.78 | 24.90 | 128,942 | -0.72(-2.81%) |
Jan 28, 2014 | 25.52 | 25.75 | 25.25 | 25.62 | 141,324 | +0.07(+0.27%) |
Jan 27, 2014 | 26.41 | 26.54 | 25.51 | 25.55 | 167,914 | -0.85(-3.22%) |
Jan 24, 2014 | 27.11 | 27.16 | 26.22 | 26.40 | 249,737 | -1.04(-3.79%) |
Jan 23, 2014 | 27.27 | 27.72 | 26.77 | 27.44 | 212,952 | +0.11(+0.40%) |
Jan 22, 2014 | 27.41 | 27.61 | 27.23 | 27.33 | 134,485 | -0.10(-0.36%) |
Jan 21, 2014 | 27.01 | 27.51 | 26.89 | 27.43 | 343,256 | +0.77(+2.89%) |
Jan 17, 2014 | 26.78 | 26.66 | 26.66 | 26.66 | 206,100 | -0.08(-0.30%) |
Jan 16, 2014 | 26.71 | 26.88 | 26.36 | 26.74 | 88,824 | -0.10(-0.37%) |
Jan 15, 2014 | 26.64 | 26.97 | 26.54 | 26.84 | 152,882 | +0.20(+0.75%) |
Jan 14, 2014 | 26.61 | 26.91 | 26.37 | 26.64 | 169,096 | +0.12(+0.45%) |
Jan 13, 2014 | 27.27 | 27.35 | 26.42 | 26.52 | 204,658 | -0.72(-2.64%) |
Jan 10, 2014 | 26.83 | 27.34 | 26.82 | 27.24 | 289,275 | +0.95(+3.61%) |
Jan 09, 2014 | 26.41 | 26.56 | 26.03 | 26.29 | 189,614 | -0.08(-0.30%) |
Jan 08, 2014 | 26.41 | 26.74 | 26.13 | 26.37 | 210,862 | -0.12(-0.45%) |
Jan 07, 2014 | 25.95 | 26.92 | 25.95 | 26.49 | 256,448 | +0.72(+2.79%) |
Jan 06, 2014 | 26.31 | 26.40 | 25.77 | 25.77 | 277,140 | -0.28(-1.07%) |
Jan 03, 2014 | 25.65 | 26.22 | 25.65 | 26.05 | 144,168 | +0.40(+1.56%) |
Jan 02, 2014 | 25.68 | 25.98 | 25.32 | 25.65 | 191,894 | -0.13(-0.50%) |
Dec 31, 2013 | 26.06 | 25.78 | 25.78 | 25.78 | 188,500 | -0.28(-1.07%) |
Dec 30, 2013 | 25.82 | 26.38 | 25.77 | 26.06 | 172,863 | +0.14(+0.54%) |
Dec 27, 2013 | 26.10 | 26.26 | 25.52 | 25.92 | 111,694 | -0.12(-0.46%) |
Dec 26, 2013 | 25.89 | 26.33 | 25.89 | 26.04 | 123,040 | +0.24(+0.93%) |
Dec 24, 2013 | 25.66 | 26.21 | 25.66 | 25.80 | 100,926 | +0.19(+0.74%) |
Dec 23, 2013 | 25.18 | 25.63 | 25.07 | 25.61 | 172,205 | +0.61(+2.44%) |
Dec 20, 2013 | 24.40 | 25.24 | 24.39 | 25.00 | 402,957 | +0.63(+2.59%) |
Dec 19, 2013 | 24.55 | 24.70 | 24.26 | 24.37 | 160,916 | -0.24(-0.98%) |
Dec 18, 2013 | 24.69 | 24.81 | 24.14 | 24.61 | 180,494 | -0.02(-0.08%) |
Dec 17, 2013 | 24.64 | 24.73 | 24.36 | 24.63 | 167,384 | +0.02(+0.08%) |
Dec 16, 2013 | 23.59 | 24.69 | 23.59 | 24.61 | 345,518 | +1.18(+5.04%) |
Dec 13, 2013 | 23.55 | 23.92 | 23.43 | 23.43 | 710,126 | -0.07(-0.30%) |
Dec 12, 2013 | 23.68 | 23.78 | 23.29 | 23.50 | 277,862 | -0.19(-0.80%) |
Dec 11, 2013 | 24.11 | 24.21 | 23.54 | 23.69 | 149,153 | -0.42(-1.74%) |
Dec 10, 2013 | 24.44 | 24.57 | 24.05 | 24.11 | 213,148 | -0.33(-1.35%) |
Dec 09, 2013 | 24.21 | 24.91 | 24.17 | 24.44 | 639,332 | +0.56(+2.35%) |
Dec 06, 2013 | 24.41 | 24.47 | 23.82 | 23.88 | 317,117 | -0.13(-0.54%) |
Dec 05, 2013 | 24.31 | 24.31 | 23.91 | 24.01 | 139,921 | -0.38(-1.56%) |
Dec 04, 2013 | 24.79 | 24.88 | 24.17 | 24.39 | 126,508 | -0.58(-2.32%) |
Dec 03, 2013 | 24.93 | 25.27 | 24.81 | 24.97 | 200,992 | -0.07(-0.28%) |
Dec 02, 2013 | 25.69 | 25.69 | 24.91 | 25.04 | 151,655 | -0.50(-1.96%) |
Nov 29, 2013 | 25.59 | 25.73 | 25.41 | 25.54 | 70,569 | +0.08(+0.31%) |
Nov 27, 2013 | 25.44 | 25.61 | 25.27 | 25.46 | 152,692 | +0.12(+0.47%) |
Nov 26, 2013 | 25.03 | 25.55 | 25.00 | 25.34 | 166,923 | +0.28(+1.12%) |
Nov 25, 2013 | 24.88 | 25.20 | 24.83 | 25.06 | 162,343 | +0.17(+0.68%) |
Nov 22, 2013 | 24.57 | 25.11 | 24.38 | 24.89 | 182,463 | +0.40(+1.63%) |
Nov 21, 2013 | 24.53 | 24.85 | 24.32 | 24.49 | 169,678 | +0.13(+0.53%) |
Nov 20, 2013 | 24.58 | 24.67 | 24.27 | 24.36 | 222,531 | -0.18(-0.73%) |
Nov 19, 2013 | 24.87 | 25.22 | 24.47 | 24.54 | 110,760 | -0.30(-1.21%) |
Nov 18, 2013 | 24.71 | 25.31 | 24.50 | 24.84 | 217,879 | +0.16(+0.65%) |
Nov 15, 2013 | 24.68 | 24.75 | 24.42 | 24.68 | 127,836 | -0.03(-0.12%) |
Nov 14, 2013 | 24.66 | 24.94 | 24.45 | 24.71 | 179,999 | +0.11(+0.45%) |
Nov 12, 2013 | 24.29 | 24.69 | 24.21 | 24.60 | 155,774 | +0.19(+0.78%) |
Nov 11, 2013 | 23.89 | 24.52 | 23.83 | 24.41 | 104,892 | +0.52(+2.18%) |
Nov 08, 2013 | 23.32 | 23.90 | 23.22 | 23.89 | 213,584 | +0.55(+2.36%) |
Nov 07, 2013 | 24.34 | 24.34 | 23.27 | 23.34 | 149,318 | -0.88(-3.63%) |
Nov 06, 2013 | 24.45 | 24.75 | 24.12 | 24.22 | 92,070 | -0.04(-0.16%) |
Nov 05, 2013 | 24.69 | 24.69 | 24.25 | 24.26 | 136,557 | -0.63(-2.53%) |
Nov 04, 2013 | 24.93 | 24.93 | 24.60 | 24.89 | 158,196 | +0.13(+0.53%) |
Nov 01, 2013 | 24.66 | 24.96 | 24.29 | 24.76 | 216,449 | +0.06(+0.24%) |
Oct 31, 2013 | 25.12 | 25.20 | 24.70 | 24.70 | 149,603 | -0.49(-1.95%) |
Oct 30, 2013 | 25.40 | 25.52 | 24.99 | 25.19 | 121,956 | -0.19(-0.75%) |
Oct 29, 2013 | 25.49 | 25.77 | 25.32 | 25.38 | 120,847 | -0.08(-0.31%) |
Oct 28, 2013 | 25.58 | 25.75 | 25.37 | 25.46 | 138,197 | -0.12(-0.47%) |
Oct 25, 2013 | 25.95 | 26.00 | 25.21 | 25.58 | 187,772 | -0.40(-1.54%) |
Oct 24, 2013 | 26.00 | 26.07 | 24.10 | 25.98 | 498,692 | -0.40(-1.52%) |
Oct 23, 2013 | 26.60 | 26.60 | 26.11 | 26.38 | 188,309 | -0.43(-1.60%) |
Oct 22, 2013 | 26.55 | 27.01 | 26.53 | 26.81 | 144,482 | +0.44(+1.67%) |
Oct 21, 2013 | 27.43 | 27.43 | 26.37 | 26.37 | 184,764 | -0.93(-3.41%) |
Oct 18, 2013 | 26.79 | 27.37 | 26.43 | 27.30 | 337,945 | +0.79(+2.98%) |
Oct 17, 2013 | 26.10 | 26.51 | 26.03 | 26.51 | 184,614 | +0.37(+1.42%) |
Oct 16, 2013 | 25.63 | 26.20 | 25.36 | 26.14 | 150,520 | +0.76(+2.99%) |
Oct 15, 2013 | 25.81 | 26.20 | 25.27 | 25.38 | 118,066 | -0.47(-1.82%) |
Oct 14, 2013 | 25.66 | 25.99 | 25.54 | 25.85 | 172,441 | -0.04(-0.15%) |
Oct 11, 2013 | 24.55 | 25.89 | 24.55 | 25.89 | 250,763 | +1.42(+5.80%) |
Oct 10, 2013 | 24.48 | 24.57 | 24.32 | 24.47 | 162,270 | +0.40(+1.66%) |
Oct 09, 2013 | 24.13 | 24.26 | 23.74 | 24.07 | 147,804 | +0.07(+0.29%) |
Oct 08, 2013 | 24.58 | 24.64 | 23.97 | 24.00 | 176,138 | -0.62(-2.52%) |
Oct 07, 2013 | 24.68 | 24.81 | 24.52 | 24.62 | 124,555 | -0.36(-1.44%) |
Oct 04, 2013 | 24.38 | 25.01 | 24.30 | 24.98 | 146,184 | +0.56(+2.29%) |
Oct 03, 2013 | 24.43 | 24.53 | 24.06 | 24.42 | 161,270 | -0.11(-0.45%) |
Oct 02, 2013 | 24.08 | 24.56 | 24.08 | 24.53 | 127,038 | +0.31(+1.28%) |
Oct 01, 2013 | 24.03 | 24.50 | 24.03 | 24.22 | 213,584 | -0.01(-0.04%) |
Sep 27, 2013 | 23.94 | 24.31 | 23.87 | 24.23 | 119,740 | +0.09(+0.37%) |
Sep 26, 2013 | 24.48 | 24.56 | 24.03 | 24.14 | 154,948 | -0.26(-1.07%) |
Sep 25, 2013 | 24.52 | 24.69 | 24.38 | 24.40 | 123,905 | -0.10(-0.41%) |
Sep 24, 2013 | 24.68 | 24.77 | 24.38 | 24.50 | 172,104 | -0.12(-0.49%) |
Sep 23, 2013 | 24.68 | 24.81 | 24.42 | 24.62 | 150,336 | -0.17(-0.69%) |
Sep 20, 2013 | 25.10 | 25.20 | 24.79 | 24.79 | 356,888 | -0.30(-1.20%) |
Sep 19, 2013 | 25.09 | 25.23 | 24.96 | 25.09 | 132,414 | +0.05(+0.20%) |
Sep 18, 2013 | 25.56 | 25.60 | 24.95 | 25.04 | 196,596 | -0.46(-1.80%) |
Sep 17, 2013 | 25.30 | 25.63 | 25.24 | 25.50 | 142,660 | +0.21(+0.83%) |
Sep 16, 2013 | 25.33 | 25.50 | 25.13 | 25.29 | 250,248 | +0.35(+1.40%) |
Sep 13, 2013 | 24.83 | 25.07 | 24.59 | 24.94 | 224,241 | +0.23(+0.93%) |
Sep 12, 2013 | 24.89 | 24.96 | 24.69 | 24.71 | 156,875 | -0.19(-0.76%) |
Sep 11, 2013 | 25.32 | 25.40 | 24.81 | 24.90 | 198,640 | -0.42(-1.66%) |
Sep 10, 2013 | 24.86 | 25.51 | 24.76 | 25.32 | 784,042 | +0.57(+2.30%) |
Sep 09, 2013 | 24.71 | 25.04 | 24.47 | 24.75 | 619,732 | +0.04(+0.16%) |
Sep 06, 2013 | 24.67 | 24.89 | 24.10 | 24.71 | 782,076 | +0.19(+0.77%) |
Sep 05, 2013 | 24.46 | 24.70 | 24.08 | 24.52 | 349,954 | +0.13(+0.53%) |
Sep 04, 2013 | 24.58 | 24.75 | 24.10 | 24.39 | 560,737 | -0.21(-0.85%) |
Sep 03, 2013 | 24.74 | 24.93 | 24.40 | 24.60 | 804,858 | +0.28(+1.15%) |
Aug 30, 2013 | 24.84 | 24.87 | 24.24 | 24.32 | 142,060 | -0.56(-2.25%) |
Aug 29, 2013 | 24.65 | 24.98 | 24.42 | 24.88 | 310,353 | +0.25(+1.02%) |
Aug 28, 2013 | 24.72 | 24.87 | 24.44 | 24.63 | 186,197 | -0.16(-0.65%) |
Aug 27, 2013 | 25.43 | 25.67 | 24.71 | 24.79 | 283,536 | -1.01(-3.91%) |
Aug 26, 2013 | 25.74 | 26.06 | 25.41 | 25.80 | 116,785 | +0.04(+0.16%) |
Aug 23, 2013 | 26.16 | 26.29 | 25.73 | 25.76 | 129,614 | -0.24(-0.92%) |
Aug 22, 2013 | 25.90 | 26.21 | 25.90 | 26.00 | 106,546 | +0.14(+0.54%) |
Aug 21, 2013 | 26.27 | 26.34 | 25.73 | 25.86 | 102,835 | -0.49(-1.86%) |
Aug 20, 2013 | 26.32 | 26.59 | 26.26 | 26.35 | 154,129 | +0.12(+0.46%) |
Aug 19, 2013 | 26.87 | 26.87 | 26.22 | 26.23 | 81,478 | -0.71(-2.64%) |
Aug 16, 2013 | 26.38 | 27.02 | 26.36 | 26.94 | 278,960 | +0.54(+2.05%) |
Aug 15, 2013 | 26.51 | 26.71 | 26.26 | 26.40 | 280,051 | -0.47(-1.75%) |
Aug 14, 2013 | 27.35 | 27.52 | 26.86 | 26.87 | 286,943 | -0.55(-2.01%) |
Aug 13, 2013 | 27.44 | 27.52 | 27.10 | 27.42 | 86,797 | -0.08(-0.29%) |
Aug 12, 2013 | 26.82 | 27.54 | 26.75 | 27.50 | 137,658 | +0.55(+2.04%) |
Aug 09, 2013 | 26.97 | 27.55 | 26.62 | 26.95 | 263,203 | -0.05(-0.19%) |
Aug 08, 2013 | 27.15 | 27.24 | 26.85 | 27.00 | 173,681 | +0.14(+0.52%) |
Aug 07, 2013 | 27.27 | 27.28 | 26.84 | 26.86 | 129,445 | -0.52(-1.90%) |
Aug 06, 2013 | 27.52 | 27.76 | 27.13 | 27.38 | 152,173 | -0.28(-1.01%) |
Aug 05, 2013 | 27.00 | 27.66 | 26.76 | 27.66 | 162,044 | +0.65(+2.41%) |
Aug 02, 2013 | 26.84 | 27.05 | 26.72 | 27.01 | 384,080 | +0.00(+0.00%) |