Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.48 | 25.49 | 24.94 | 25.18 | 181,476 | -0.29(-1.13%) |
May 29, 2014 | 24.75 | 25.54 | 24.73 | 25.47 | 228,275 | +0.74(+3.00%) |
May 28, 2014 | 25.23 | 25.23 | 24.41 | 24.73 | 225,559 | -0.40(-1.58%) |
May 27, 2014 | 24.71 | 25.16 | 24.71 | 25.12 | 82,734 | +0.50(+2.02%) |
May 23, 2014 | 24.79 | 24.62 | 24.62 | 24.62 | 119,334 | -0.21(-0.85%) |
May 22, 2014 | 24.59 | 24.86 | 24.45 | 24.84 | 54,254 | +0.17(+0.68%) |
May 21, 2014 | 25.03 | 25.09 | 24.57 | 24.67 | 60,975 | -0.34(-1.35%) |
May 20, 2014 | 25.29 | 25.61 | 24.84 | 25.00 | 148,340 | -0.38(-1.49%) |
May 19, 2014 | 25.05 | 25.46 | 24.88 | 25.38 | 145,627 | +0.14(+0.57%) |
May 16, 2014 | 24.88 | 25.28 | 24.83 | 25.24 | 119,410 | +0.29(+1.15%) |
May 15, 2014 | 25.24 | 25.24 | 24.49 | 24.95 | 170,787 | -0.44(-1.73%) |
May 14, 2014 | 26.10 | 26.40 | 25.26 | 25.39 | 211,082 | -0.92(-3.49%) |
May 13, 2014 | 26.93 | 27.07 | 26.30 | 26.31 | 130,984 | -0.67(-2.47%) |
May 12, 2014 | 26.90 | 27.01 | 26.67 | 26.98 | 197,998 | +0.11(+0.41%) |
May 09, 2014 | 26.95 | 27.13 | 26.15 | 26.87 | 200,757 | -0.20(-0.75%) |
May 08, 2014 | 27.20 | 28.49 | 26.97 | 27.07 | 420,184 | -3.09(-10.23%) |
May 07, 2014 | 30.26 | 30.37 | 29.85 | 30.15 | 132,461 | +0.04(+0.14%) |
May 06, 2014 | 30.56 | 31.01 | 30.04 | 30.11 | 107,363 | -0.60(-1.95%) |
May 05, 2014 | 30.67 | 30.85 | 30.45 | 30.71 | 83,899 | -0.08(-0.25%) |
May 02, 2014 | 30.38 | 30.88 | 30.20 | 30.79 | 130,019 | +0.59(+1.95%) |
May 01, 2014 | 30.75 | 30.96 | 29.83 | 30.20 | 107,929 | -0.65(-2.10%) |
Apr 30, 2014 | 30.32 | 30.88 | 29.80 | 30.85 | 212,571 | +0.42(+1.39%) |
Apr 29, 2014 | 30.12 | 30.53 | 29.89 | 30.42 | 112,410 | +0.46(+1.52%) |
Apr 28, 2014 | 29.33 | 30.10 | 29.29 | 29.97 | 128,665 | +0.60(+2.04%) |
Apr 25, 2014 | 29.72 | 30.73 | 29.23 | 29.37 | 96,671 | -0.51(-1.72%) |
Apr 24, 2014 | 29.78 | 30.34 | 29.08 | 29.88 | 143,744 | +0.34(+1.14%) |
Apr 23, 2014 | 29.65 | 29.80 | 29.34 | 29.55 | 76,896 | -0.08(-0.26%) |
Apr 22, 2014 | 29.51 | 29.81 | 29.27 | 29.62 | 57,829 | +0.21(+0.72%) |
Apr 21, 2014 | 29.28 | 29.52 | 28.86 | 29.41 | 112,991 | +0.19(+0.63%) |
Apr 17, 2014 | 28.78 | 29.23 | 29.23 | 29.23 | 103,320 | +0.31(+1.08%) |
Apr 16, 2014 | 28.62 | 28.95 | 28.41 | 28.92 | 62,562 | +0.42(+1.48%) |
Apr 15, 2014 | 28.71 | 28.81 | 28.07 | 28.49 | 106,029 | -0.12(-0.41%) |
Apr 14, 2014 | 28.49 | 28.83 | 28.46 | 28.61 | 114,116 | +0.30(+1.07%) |
Apr 11, 2014 | 28.66 | 29.20 | 28.24 | 28.31 | 92,142 | -0.65(-2.24%) |
Apr 10, 2014 | 29.69 | 29.83 | 28.84 | 28.96 | 122,280 | -0.78(-2.64%) |
Apr 09, 2014 | 29.63 | 29.97 | 29.58 | 29.74 | 80,555 | +0.24(+0.80%) |
Apr 08, 2014 | 29.41 | 29.63 | 29.15 | 29.51 | 110,698 | +0.20(+0.69%) |
Apr 07, 2014 | 29.49 | 29.55 | 29.22 | 29.30 | 121,687 | -0.19(-0.66%) |
Apr 04, 2014 | 29.61 | 29.90 | 29.03 | 29.50 | 220,167 | +0.16(+0.55%) |
Apr 03, 2014 | 30.20 | 30.20 | 29.30 | 29.34 | 215,443 | -0.74(-2.47%) |
Apr 02, 2014 | 29.79 | 30.36 | 29.71 | 30.08 | 93,355 | +0.26(+0.88%) |
Apr 01, 2014 | 30.66 | 30.76 | 29.60 | 29.82 | 289,092 | -0.71(-2.32%) |
Mar 31, 2014 | 30.90 | 31.08 | 30.49 | 30.53 | 177,927 | -0.18(-0.58%) |
Mar 28, 2014 | 30.97 | 31.16 | 30.50 | 30.70 | 116,733 | -0.22(-0.71%) |
Mar 27, 2014 | 31.24 | 31.82 | 30.76 | 30.92 | 134,293 | -0.33(-1.05%) |
Mar 26, 2014 | 31.23 | 31.49 | 31.08 | 31.25 | 245,570 | +0.16(+0.51%) |
Mar 25, 2014 | 30.38 | 31.15 | 29.84 | 31.09 | 208,693 | +0.92(+3.04%) |
Mar 24, 2014 | 30.00 | 30.71 | 29.96 | 30.17 | 216,667 | +0.22(+0.73%) |
Mar 21, 2014 | 30.10 | 30.24 | 29.70 | 29.96 | 195,592 | -0.08(-0.25%) |
Mar 20, 2014 | 29.65 | 30.03 | 29.62 | 30.03 | 189,248 | +0.40(+1.36%) |
Mar 19, 2014 | 29.31 | 29.69 | 29.30 | 29.63 | 185,479 | +0.32(+1.09%) |
Mar 18, 2014 | 28.70 | 29.32 | 28.49 | 29.31 | 305,178 | +0.60(+2.08%) |
Mar 17, 2014 | 28.69 | 28.90 | 28.49 | 28.71 | 150,911 | +0.22(+0.77%) |
Mar 14, 2014 | 28.39 | 28.63 | 27.73 | 28.49 | 308,619 | +0.05(+0.18%) |
Mar 13, 2014 | 27.95 | 28.99 | 27.05 | 28.44 | 171,894 | +0.71(+2.58%) |
Mar 12, 2014 | 26.98 | 28.66 | 26.49 | 27.73 | 320,679 | -0.81(-2.86%) |
Mar 11, 2014 | 29.00 | 29.00 | 28.17 | 28.54 | 121,739 | -0.08(-0.29%) |
Mar 10, 2014 | 28.75 | 28.75 | 28.17 | 28.63 | 111,238 | +0.05(+0.18%) |
Mar 07, 2014 | 28.56 | 28.75 | 28.23 | 28.58 | 129,204 | +0.10(+0.35%) |
Mar 06, 2014 | 28.77 | 28.77 | 27.97 | 28.48 | 91,311 | -0.13(-0.47%) |
Mar 05, 2014 | 28.68 | 28.74 | 28.18 | 28.61 | 110,624 | -0.05(-0.18%) |
Mar 04, 2014 | 28.00 | 28.81 | 27.70 | 28.66 | 182,185 | +1.10(+3.99%) |
Mar 03, 2014 | 27.96 | 27.96 | 27.31 | 27.56 | 93,723 | -0.68(-2.41%) |
Feb 28, 2014 | 27.84 | 28.49 | 27.83 | 28.24 | 106,688 | +0.49(+1.76%) |
Feb 27, 2014 | 27.34 | 27.83 | 27.08 | 27.75 | 122,238 | +0.31(+1.13%) |
Feb 26, 2014 | 27.33 | 27.80 | 27.12 | 27.44 | 87,202 | +0.15(+0.55%) |
Feb 25, 2014 | 27.70 | 27.86 | 27.21 | 27.29 | 75,915 | -0.48(-1.72%) |
Feb 24, 2014 | 27.25 | 27.91 | 27.22 | 27.77 | 159,268 | +0.46(+1.69%) |
Feb 21, 2014 | 27.51 | 27.52 | 26.97 | 27.31 | 129,307 | -0.03(-0.12%) |
Feb 20, 2014 | 26.84 | 27.75 | 26.84 | 27.34 | 113,216 | +0.45(+1.69%) |
Feb 19, 2014 | 27.28 | 27.66 | 26.86 | 26.89 | 86,559 | -0.39(-1.45%) |
Feb 18, 2014 | 27.06 | 27.59 | 26.77 | 27.28 | 145,745 | +0.35(+1.31%) |
Feb 14, 2014 | 26.89 | 26.93 | 26.93 | 26.93 | 105,321 | +0.08(+0.28%) |
Feb 13, 2014 | 26.08 | 27.01 | 26.08 | 26.86 | 82,384 | +0.45(+1.69%) |
Feb 12, 2014 | 26.36 | 26.50 | 25.96 | 26.41 | 95,194 | +0.17(+0.64%) |
Feb 11, 2014 | 25.96 | 26.62 | 25.73 | 26.24 | 156,158 | +0.26(+1.00%) |
Feb 10, 2014 | 26.29 | 26.44 | 25.61 | 25.98 | 99,907 | -0.38(-1.43%) |
Feb 07, 2014 | 26.05 | 26.60 | 25.53 | 26.36 | 129,166 | +0.50(+1.92%) |
Feb 06, 2014 | 26.15 | 26.51 | 25.77 | 25.86 | 94,327 | -0.10(-0.39%) |
Feb 05, 2014 | 26.39 | 26.63 | 25.65 | 25.96 | 78,739 | -0.53(-2.00%) |
Feb 04, 2014 | 26.75 | 26.82 | 26.29 | 26.49 | 92,756 | -0.18(-0.66%) |
Feb 03, 2014 | 27.35 | 27.54 | 26.44 | 26.67 | 168,079 | -0.67(-2.46%) |
Jan 31, 2014 | 27.12 | 27.56 | 26.81 | 27.34 | 121,396 | -0.18(-0.64%) |
Jan 30, 2014 | 27.79 | 27.89 | 27.40 | 27.52 | 89,070 | +0.00(+0.00%) |
Jan 29, 2014 | 27.80 | 27.84 | 27.16 | 27.52 | 121,494 | -0.56(-2.00%) |
Jan 28, 2014 | 27.94 | 28.26 | 27.77 | 28.08 | 129,767 | +0.09(+0.33%) |
Jan 27, 2014 | 28.44 | 28.53 | 27.96 | 27.99 | 131,812 | -0.39(-1.39%) |
Jan 24, 2014 | 28.66 | 29.02 | 28.29 | 28.38 | 167,430 | -0.52(-1.80%) |
Jan 23, 2014 | 28.70 | 28.99 | 28.41 | 28.91 | 128,207 | +0.10(+0.35%) |
Jan 22, 2014 | 28.44 | 28.96 | 28.39 | 28.80 | 95,073 | +0.54(+1.90%) |
Jan 21, 2014 | 28.13 | 28.70 | 27.85 | 28.27 | 197,586 | +0.45(+1.60%) |
Jan 17, 2014 | 28.18 | 27.82 | 27.82 | 27.82 | 191,125 | -0.43(-1.52%) |
Jan 16, 2014 | 28.44 | 28.50 | 27.87 | 28.25 | 128,940 | -0.29(-1.03%) |
Jan 15, 2014 | 28.64 | 28.89 | 28.39 | 28.54 | 66,108 | -0.09(-0.32%) |
Jan 14, 2014 | 28.36 | 28.68 | 27.80 | 28.64 | 128,681 | +0.34(+1.19%) |
Jan 13, 2014 | 28.82 | 28.97 | 28.00 | 28.30 | 108,734 | -0.53(-1.84%) |
Jan 10, 2014 | 29.21 | 29.74 | 28.70 | 28.83 | 145,768 | -0.29(-0.98%) |
Jan 09, 2014 | 29.04 | 29.25 | 27.89 | 29.12 | 100,428 | +0.29(+1.02%) |
Jan 08, 2014 | 28.34 | 28.83 | 28.29 | 28.82 | 133,179 | +0.37(+1.30%) |
Jan 07, 2014 | 27.91 | 28.73 | 27.49 | 28.45 | 200,899 | +0.44(+1.56%) |
Jan 06, 2014 | 28.75 | 28.93 | 27.93 | 28.02 | 236,090 | -0.66(-2.29%) |
Jan 03, 2014 | 29.28 | 29.35 | 28.53 | 28.67 | 141,198 | -0.38(-1.30%) |
Jan 02, 2014 | 29.86 | 29.99 | 28.64 | 29.05 | 132,715 | -1.04(-3.46%) |
Dec 31, 2013 | 30.23 | 30.09 | 30.09 | 30.09 | 104,726 | -0.09(-0.31%) |
Dec 30, 2013 | 29.96 | 30.57 | 29.79 | 30.18 | 83,651 | +0.21(+0.70%) |
Dec 27, 2013 | 30.58 | 30.87 | 29.73 | 29.97 | 121,246 | -0.45(-1.49%) |
Dec 26, 2013 | 30.22 | 30.45 | 29.89 | 30.43 | 109,867 | +0.48(+1.59%) |
Dec 24, 2013 | 29.87 | 30.24 | 29.87 | 29.95 | 42,866 | +0.13(+0.42%) |
Dec 23, 2013 | 29.30 | 29.89 | 29.24 | 29.82 | 154,646 | +0.50(+1.71%) |
Dec 20, 2013 | 28.82 | 29.64 | 28.82 | 29.32 | 290,790 | +0.64(+2.25%) |
Dec 19, 2013 | 29.15 | 29.39 | 28.60 | 28.68 | 90,740 | -0.61(-2.09%) |
Dec 18, 2013 | 28.91 | 29.55 | 28.65 | 29.29 | 97,156 | +0.43(+1.48%) |
Dec 17, 2013 | 29.10 | 29.13 | 28.11 | 28.86 | 174,209 | -0.24(-0.83%) |
Dec 16, 2013 | 29.26 | 29.40 | 28.97 | 29.10 | 67,595 | -0.08(-0.26%) |
Dec 13, 2013 | 29.17 | 29.38 | 28.77 | 29.18 | 106,928 | +0.09(+0.32%) |
Dec 12, 2013 | 28.88 | 29.61 | 28.88 | 29.09 | 89,299 | +0.15(+0.52%) |
Dec 11, 2013 | 29.91 | 29.91 | 28.79 | 28.94 | 263,583 | -0.81(-2.73%) |
Dec 10, 2013 | 29.94 | 29.96 | 29.56 | 29.75 | 91,463 | -0.21(-0.70%) |
Dec 09, 2013 | 29.94 | 30.07 | 28.53 | 29.96 | 71,738 | -0.04(-0.14%) |
Dec 06, 2013 | 29.83 | 30.58 | 29.49 | 30.00 | 0 | +0.53(+1.79%) |
Dec 05, 2013 | 30.07 | 30.07 | 28.90 | 29.47 | 0 | -0.48(-1.59%) |
Dec 04, 2013 | 30.21 | 30.51 | 29.94 | 29.95 | 0 | -0.34(-1.11%) |
Dec 03, 2013 | 30.63 | 30.99 | 29.29 | 30.28 | 307,420 | -0.44(-1.44%) |
Dec 02, 2013 | 30.57 | 31.30 | 30.08 | 30.73 | 108,596 | +0.24(+0.80%) |
Nov 29, 2013 | 30.93 | 31.18 | 30.37 | 30.49 | 0 | -0.15(-0.49%) |
Nov 27, 2013 | 30.49 | 30.95 | 30.46 | 30.64 | 0 | +0.26(+0.85%) |
Nov 26, 2013 | 30.47 | 30.57 | 30.23 | 30.38 | 0 | -0.12(-0.41%) |
Nov 25, 2013 | 30.52 | 30.64 | 30.34 | 30.50 | 67,610 | -0.01(-0.03%) |
Nov 22, 2013 | 30.58 | 30.72 | 30.07 | 30.51 | 0 | -0.07(-0.24%) |
Nov 21, 2013 | 30.04 | 30.78 | 29.96 | 30.58 | 103,139 | +0.82(+2.75%) |
Nov 20, 2013 | 31.23 | 31.39 | 29.54 | 29.76 | 0 | -1.23(-3.97%) |
Nov 19, 2013 | 31.55 | 32.05 | 29.87 | 31.00 | 356,737 | -0.43(-1.37%) |
Nov 18, 2013 | 31.23 | 31.62 | 31.20 | 31.43 | 0 | +0.32(+1.04%) |
Nov 15, 2013 | 31.00 | 31.43 | 30.86 | 31.10 | 0 | +0.07(+0.21%) |
Nov 14, 2013 | 30.58 | 32.19 | 30.58 | 31.04 | 0 | +0.45(+1.46%) |
Nov 13, 2013 | 29.27 | 30.64 | 29.27 | 30.59 | 87,272 | +1.15(+3.90%) |
Nov 12, 2013 | 28.97 | 29.49 | 28.97 | 29.44 | 0 | +0.29(+0.99%) |
Nov 11, 2013 | 29.03 | 29.43 | 28.95 | 29.15 | 0 | +0.16(+0.54%) |
Nov 08, 2013 | 29.06 | 29.29 | 28.64 | 29.00 | 0 | +0.19(+0.66%) |
Nov 07, 2013 | 29.86 | 29.86 | 28.61 | 28.81 | 193,663 | -0.83(-2.79%) |
Nov 06, 2013 | 29.60 | 29.81 | 29.19 | 29.63 | 191,674 | +0.31(+1.07%) |
Nov 05, 2013 | 29.18 | 29.57 | 28.72 | 29.32 | 0 | +0.07(+0.23%) |
Nov 04, 2013 | 29.34 | 29.34 | 28.82 | 29.25 | 93,694 | +0.17(+0.57%) |
Nov 01, 2013 | 29.05 | 29.86 | 28.67 | 29.09 | 0 | +0.02(+0.09%) |
Oct 31, 2013 | 28.94 | 29.40 | 28.54 | 29.06 | 0 | +0.11(+0.37%) |
Oct 30, 2013 | 29.21 | 29.32 | 27.29 | 28.95 | 127,004 | -0.16(-0.54%) |
Oct 29, 2013 | 29.04 | 29.26 | 28.81 | 29.11 | 0 | +0.30(+1.03%) |
Oct 28, 2013 | 28.50 | 28.87 | 28.14 | 28.81 | 0 | +0.31(+1.09%) |
Oct 25, 2013 | 27.97 | 28.54 | 27.94 | 28.50 | 0 | +0.65(+2.33%) |
Oct 24, 2013 | 27.00 | 27.99 | 26.83 | 27.86 | 246,472 | +1.79(+6.88%) |
Oct 23, 2013 | 26.09 | 26.24 | 25.67 | 26.06 | 0 | -0.11(-0.41%) |
Oct 22, 2013 | 26.17 | 26.78 | 25.81 | 26.17 | 59,385 | +0.03(+0.13%) |
Oct 21, 2013 | 26.66 | 26.80 | 25.71 | 26.14 | 131,761 | -0.57(-2.14%) |
Oct 18, 2013 | 26.70 | 26.76 | 26.06 | 26.71 | 193,338 | +0.27(+1.03%) |
Oct 17, 2013 | 26.05 | 26.43 | 25.87 | 26.43 | 128,490 | +0.31(+1.17%) |
Oct 16, 2013 | 25.76 | 26.21 | 25.28 | 26.13 | 94,912 | +0.95(+3.78%) |
Oct 15, 2013 | 25.62 | 25.82 | 24.95 | 25.18 | 104,976 | -0.50(-1.96%) |
Oct 14, 2013 | 25.37 | 25.80 | 25.22 | 25.68 | 52,901 | +0.20(+0.78%) |
Oct 11, 2013 | 24.86 | 25.49 | 24.65 | 25.48 | 0 | +0.39(+1.55%) |
Oct 10, 2013 | 24.66 | 25.11 | 24.50 | 25.09 | 104,957 | +0.79(+3.27%) |
Oct 09, 2013 | 24.20 | 24.46 | 24.13 | 24.30 | 90,561 | +0.16(+0.65%) |
Oct 08, 2013 | 24.10 | 24.64 | 23.92 | 24.14 | 117,015 | -0.01(-0.03%) |
Oct 07, 2013 | 24.59 | 25.14 | 24.12 | 24.15 | 0 | -0.66(-2.67%) |
Oct 04, 2013 | 24.40 | 25.29 | 24.31 | 24.81 | 0 | +0.53(+2.18%) |
Oct 03, 2013 | 24.41 | 24.55 | 24.14 | 24.28 | 0 | -0.14(-0.58%) |
Oct 02, 2013 | 25.09 | 25.09 | 24.34 | 24.43 | 114,782 | -0.84(-3.34%) |
Oct 01, 2013 | 24.71 | 25.30 | 24.23 | 25.27 | 105,284 | +0.48(+1.93%) |
Sep 30, 2013 | 24.58 | 24.97 | 24.58 | 24.79 | 203,772 | -0.12(-0.46%) |
Sep 27, 2013 | 24.48 | 25.01 | 24.47 | 24.90 | 0 | +0.31(+1.24%) |
Sep 26, 2013 | 24.57 | 24.80 | 24.01 | 24.60 | 98,207 | +0.17(+0.71%) |
Sep 25, 2013 | 24.54 | 24.93 | 24.21 | 24.43 | 108,771 | -0.12(-0.47%) |
Sep 24, 2013 | 24.47 | 24.71 | 23.87 | 24.54 | 124,054 | +0.12(+0.51%) |
Sep 23, 2013 | 24.65 | 24.97 | 24.30 | 24.42 | 101,959 | -0.14(-0.57%) |
Sep 20, 2013 | 24.56 | 25.31 | 24.48 | 24.56 | 0 | +0.07(+0.30%) |
Sep 19, 2013 | 24.57 | 24.82 | 24.39 | 24.48 | 197,013 | +0.01(+0.03%) |
Sep 18, 2013 | 24.10 | 24.57 | 23.98 | 24.47 | 0 | +0.35(+1.43%) |
Sep 17, 2013 | 23.60 | 24.23 | 23.51 | 24.13 | 0 | +0.59(+2.52%) |
Sep 16, 2013 | 24.39 | 24.26 | 23.51 | 23.54 | 0 | -0.40(-1.69%) |
Sep 13, 2013 | 24.13 | 24.37 | 23.84 | 23.94 | 0 | -0.10(-0.41%) |
Sep 12, 2013 | 22.59 | 24.10 | 22.59 | 24.04 | 0 | +1.23(+5.41%) |
Sep 11, 2013 | 23.56 | 23.80 | 22.69 | 22.80 | 0 | -0.84(-3.55%) |
Sep 10, 2013 | 23.36 | 23.71 | 23.11 | 23.64 | 131,139 | +0.35(+1.52%) |
Sep 09, 2013 | 23.68 | 23.90 | 23.05 | 23.29 | 0 | +0.68(+2.99%) |
Sep 06, 2013 | 22.96 | 22.96 | 22.47 | 22.61 | 0 | -0.22(-0.97%) |
Sep 05, 2013 | 23.17 | 23.25 | 22.80 | 22.84 | 0 | -0.30(-1.28%) |
Sep 04, 2013 | 22.83 | 23.26 | 22.83 | 23.13 | 0 | +0.35(+1.55%) |
Sep 03, 2013 | 22.04 | 22.86 | 21.91 | 22.78 | 0 | +0.87(+3.98%) |
Aug 30, 2013 | 22.45 | 22.45 | 21.42 | 21.91 | 0 | -0.49(-2.21%) |
Aug 29, 2013 | 22.19 | 22.40 | 21.97 | 22.40 | 112,635 | +0.19(+0.85%) |
Aug 28, 2013 | 22.02 | 22.33 | 21.77 | 22.21 | 0 | +0.32(+1.47%) |
Aug 27, 2013 | 22.61 | 22.61 | 21.82 | 21.89 | 208,103 | -0.92(-4.04%) |
Aug 26, 2013 | 23.01 | 23.12 | 22.70 | 22.81 | 0 | -0.20(-0.86%) |
Aug 23, 2013 | 23.51 | 23.52 | 22.66 | 23.01 | 0 | -0.50(-2.14%) |
Aug 22, 2013 | 23.27 | 23.65 | 23.17 | 23.51 | 139,341 | +0.24(+1.03%) |
Aug 21, 2013 | 23.73 | 23.73 | 23.26 | 23.27 | 222,873 | -0.42(-1.77%) |
Aug 20, 2013 | 22.70 | 24.12 | 22.66 | 23.69 | 365,443 | +1.37(+6.12%) |
Aug 19, 2013 | 23.12 | 23.12 | 21.98 | 22.33 | 360,521 | -0.80(-3.45%) |
Aug 16, 2013 | 23.54 | 23.63 | 23.09 | 23.12 | 0 | -0.64(-2.70%) |
Aug 15, 2013 | 23.41 | 23.87 | 23.35 | 23.77 | 280,449 | -0.02(-0.10%) |
Aug 14, 2013 | 23.81 | 23.93 | 23.42 | 23.79 | 212,679 | -0.03(-0.14%) |
Aug 13, 2013 | 24.94 | 24.94 | 23.81 | 23.82 | 195,502 | -1.03(-4.14%) |
Aug 12, 2013 | 24.14 | 24.92 | 23.85 | 24.85 | 154,745 | +0.63(+2.62%) |
Aug 09, 2013 | 25.39 | 25.51 | 24.19 | 24.22 | 505,888 | -1.30(-5.10%) |
Aug 08, 2013 | 26.99 | 27.24 | 23.35 | 25.52 | 558,980 | -1.42(-5.29%) |
Aug 07, 2013 | 27.18 | 27.32 | 26.52 | 26.94 | 147,062 | -0.39(-1.42%) |
Aug 06, 2013 | 27.64 | 27.85 | 27.28 | 27.33 | 166,506 | -0.21(-0.75%) |
Aug 05, 2013 | 27.95 | 28.11 | 27.45 | 27.54 | 134,661 | -0.17(-0.61%) |
Aug 02, 2013 | 27.15 | 28.04 | 26.61 | 27.71 | 246,973 | +0.65(+2.42%) |
Aug 01, 2013 | 27.46 | 27.50 | 26.69 | 27.05 | 134,319 | -0.10(-0.36%) |
Jul 31, 2013 | 27.00 | 27.34 | 26.56 | 27.15 | 0 | +0.29(+1.07%) |
Jul 30, 2013 | 28.11 | 28.11 | 26.05 | 26.86 | 0 | -0.95(-3.43%) |
Jul 29, 2013 | 28.18 | 28.22 | 27.50 | 27.82 | 0 | -0.49(-1.74%) |
Jul 26, 2013 | 28.47 | 28.77 | 28.06 | 28.31 | 0 | -0.45(-1.57%) |
Jul 25, 2013 | 27.60 | 28.78 | 27.51 | 28.76 | 0 | +1.24(+4.52%) |
Jul 24, 2013 | 27.05 | 27.87 | 26.80 | 27.52 | 0 | +0.72(+2.70%) |
Jul 23, 2013 | 27.57 | 27.57 | 26.71 | 26.80 | 0 | -0.60(-2.19%) |
Jul 22, 2013 | 27.40 | 27.58 | 27.08 | 27.40 | 0 | +0.07(+0.27%) |
Jul 19, 2013 | 27.27 | 27.37 | 27.00 | 27.32 | 0 | +0.02(+0.09%) |
Jul 18, 2013 | 27.63 | 27.92 | 27.03 | 27.30 | 0 | -0.21(-0.78%) |
Jul 17, 2013 | 27.69 | 27.69 | 27.35 | 27.51 | 135,043 | +0.07(+0.24%) |
Jul 16, 2013 | 27.97 | 27.97 | 27.27 | 27.45 | 0 | -0.26(-0.95%) |
Jul 15, 2013 | 27.62 | 27.86 | 27.52 | 27.71 | 0 | +0.33(+1.20%) |
Jul 12, 2013 | 27.87 | 28.11 | 26.13 | 27.38 | 0 | -0.43(-1.54%) |
Jul 11, 2013 | 26.61 | 28.02 | 26.32 | 27.81 | 0 | +1.61(+6.16%) |
Jul 10, 2013 | 26.10 | 26.33 | 25.98 | 26.20 | 0 | +0.21(+0.82%) |
Jul 09, 2013 | 25.39 | 26.04 | 25.20 | 25.98 | 0 | +0.78(+3.10%) |
Jul 08, 2013 | 24.69 | 25.31 | 24.54 | 25.20 | 203,753 | +0.50(+2.03%) |
Jul 05, 2013 | 25.25 | 25.25 | 24.23 | 24.70 | 0 | -0.18(-0.73%) |
Jul 03, 2013 | 24.57 | 25.02 | 24.57 | 24.88 | 0 | +0.25(+1.00%) |
Jul 02, 2013 | 24.19 | 24.66 | 24.02 | 24.63 | 0 | +0.49(+2.05%) |
Jul 01, 2013 | 23.47 | 24.19 | 23.47 | 24.14 | 0 | +0.66(+2.81%) |
Jun 28, 2013 | 24.16 | 24.31 | 23.45 | 23.48 | 269,075 | -0.67(-2.76%) |
Jun 27, 2013 | 24.16 | 24.33 | 23.92 | 24.15 | 0 | +0.31(+1.31%) |
Jun 26, 2013 | 23.96 | 24.10 | 23.82 | 23.83 | 0 | -0.02(-0.09%) |
Jun 25, 2013 | 23.93 | 23.96 | 23.63 | 23.85 | 0 | +0.27(+1.14%) |
Jun 24, 2013 | 23.74 | 23.80 | 23.37 | 23.59 | 0 | -0.24(-1.00%) |
Jun 21, 2013 | 24.71 | 24.80 | 23.75 | 23.82 | 318,880 | -0.76(-3.10%) |
Jun 20, 2013 | 25.41 | 25.50 | 24.09 | 24.59 | 0 | -1.21(-4.67%) |
Jun 19, 2013 | 26.23 | 26.43 | 25.74 | 25.79 | 0 | -0.57(-2.15%) |
Jun 18, 2013 | 26.32 | 26.43 | 26.13 | 26.36 | 0 | +0.11(+0.41%) |
Jun 17, 2013 | 26.56 | 26.56 | 25.94 | 26.25 | 0 | +0.02(+0.06%) |
Jun 14, 2013 | 26.64 | 26.69 | 26.10 | 26.23 | 0 | -0.37(-1.39%) |
Jun 13, 2013 | 26.40 | 26.70 | 26.01 | 26.60 | 123,884 | +0.30(+1.12%) |
Jun 12, 2013 | 26.96 | 27.21 | 26.19 | 26.31 | 136,384 | -0.56(-2.08%) |
Jun 11, 2013 | 26.57 | 26.95 | 26.21 | 26.87 | 215,105 | +0.18(+0.68%) |
Jun 10, 2013 | 25.87 | 26.82 | 25.87 | 26.69 | 0 | +0.83(+3.20%) |
Jun 07, 2013 | 25.90 | 26.03 | 25.61 | 25.86 | 0 | +0.19(+0.73%) |
Jun 06, 2013 | 25.09 | 25.70 | 24.97 | 25.67 | 231,097 | +0.52(+2.05%) |
Jun 05, 2013 | 25.20 | 25.37 | 24.95 | 25.15 | 0 | -0.07(-0.29%) |
Jun 04, 2013 | 25.14 | 25.41 | 25.10 | 25.23 | 0 | +0.15(+0.59%) |