Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.84 | 24.94 | 24.46 | 24.58 | 315,689 | -0.26(-1.04%) |
May 29, 2014 | 24.78 | 24.95 | 24.38 | 24.83 | 427,336 | +0.21(+0.86%) |
May 28, 2014 | 24.84 | 25.10 | 24.50 | 24.62 | 282,907 | -0.30(-1.19%) |
May 27, 2014 | 24.71 | 25.04 | 24.65 | 24.92 | 204,673 | +0.39(+1.58%) |
May 23, 2014 | 24.27 | 24.53 | 24.53 | 24.53 | 249,141 | +0.26(+1.07%) |
May 22, 2014 | 24.31 | 24.55 | 24.18 | 24.27 | 82,666 | -0.02(-0.08%) |
May 21, 2014 | 24.19 | 24.35 | 23.85 | 24.29 | 340,073 | +0.17(+0.69%) |
May 20, 2014 | 24.24 | 24.42 | 24.09 | 24.12 | 552,911 | -0.18(-0.72%) |
May 19, 2014 | 24.18 | 24.36 | 24.03 | 24.30 | 300,056 | +0.04(+0.15%) |
May 16, 2014 | 23.97 | 24.28 | 23.83 | 24.26 | 512,217 | +0.22(+0.92%) |
May 15, 2014 | 23.99 | 24.16 | 23.77 | 24.04 | 411,758 | -0.15(-0.61%) |
May 14, 2014 | 24.76 | 24.90 | 24.11 | 24.19 | 442,032 | -0.71(-2.86%) |
May 13, 2014 | 25.10 | 25.16 | 24.88 | 24.90 | 450,164 | -0.17(-0.66%) |
May 12, 2014 | 25.04 | 25.57 | 24.88 | 25.07 | 593,096 | +0.18(+0.70%) |
May 09, 2014 | 24.30 | 24.92 | 24.16 | 24.89 | 973,700 | +0.49(+2.00%) |
May 08, 2014 | 23.97 | 24.62 | 23.97 | 24.40 | 792,356 | +0.31(+1.30%) |
May 07, 2014 | 23.70 | 24.18 | 23.51 | 24.09 | 753,176 | +0.51(+2.15%) |
May 06, 2014 | 23.67 | 23.95 | 23.32 | 23.58 | 951,230 | -0.26(-1.08%) |
May 05, 2014 | 23.67 | 24.03 | 23.24 | 23.84 | 889,199 | -0.10(-0.42%) |
May 02, 2014 | 24.39 | 25.12 | 23.75 | 23.94 | 1,578,998 | -1.35(-5.35%) |
May 01, 2014 | 26.30 | 26.40 | 24.60 | 25.30 | 1,369,922 | -1.11(-4.22%) |
Apr 30, 2014 | 26.52 | 26.60 | 26.12 | 26.41 | 364,012 | -0.23(-0.86%) |
Apr 29, 2014 | 26.36 | 26.80 | 26.21 | 26.64 | 404,314 | +0.33(+1.26%) |
Apr 28, 2014 | 26.21 | 26.46 | 25.93 | 26.31 | 289,853 | +0.26(+0.99%) |
Apr 25, 2014 | 25.89 | 26.15 | 25.74 | 26.05 | 458,402 | +0.06(+0.25%) |
Apr 24, 2014 | 26.22 | 26.31 | 25.81 | 25.99 | 151,448 | -0.14(-0.53%) |
Apr 23, 2014 | 26.31 | 26.49 | 26.06 | 26.12 | 351,434 | -0.19(-0.74%) |
Apr 22, 2014 | 26.08 | 26.35 | 25.98 | 26.32 | 712,224 | +0.29(+1.13%) |
Apr 21, 2014 | 26.05 | 26.16 | 25.78 | 26.02 | 168,782 | -0.07(-0.28%) |
Apr 17, 2014 | 26.05 | 26.10 | 26.10 | 26.10 | 201,480 | +0.06(+0.21%) |
Apr 16, 2014 | 26.14 | 26.17 | 25.85 | 26.04 | 191,737 | +0.17(+0.64%) |
Apr 15, 2014 | 25.98 | 26.00 | 25.28 | 25.88 | 376,681 | -0.07(-0.28%) |
Apr 14, 2014 | 26.16 | 26.29 | 25.74 | 25.95 | 307,876 | +0.10(+0.39%) |
Apr 11, 2014 | 26.22 | 26.43 | 25.74 | 25.85 | 475,987 | -0.66(-2.50%) |
Apr 10, 2014 | 27.29 | 27.56 | 26.34 | 26.51 | 294,404 | -0.94(-3.42%) |
Apr 09, 2014 | 27.02 | 27.54 | 26.74 | 27.45 | 396,759 | +0.54(+2.02%) |
Apr 08, 2014 | 26.47 | 27.29 | 26.16 | 26.91 | 312,336 | +0.54(+2.06%) |
Apr 07, 2014 | 26.71 | 26.88 | 26.33 | 26.36 | 266,715 | -0.36(-1.34%) |
Apr 04, 2014 | 27.47 | 27.58 | 26.57 | 26.72 | 243,703 | -0.64(-2.36%) |
Apr 03, 2014 | 27.47 | 27.63 | 27.26 | 27.37 | 283,546 | -0.10(-0.37%) |
Apr 02, 2014 | 27.16 | 27.52 | 27.11 | 27.47 | 225,692 | +0.29(+1.08%) |
Apr 01, 2014 | 27.37 | 27.56 | 27.00 | 27.17 | 405,381 | -0.08(-0.30%) |
Mar 31, 2014 | 27.07 | 27.32 | 26.86 | 27.26 | 398,771 | +0.37(+1.37%) |
Mar 28, 2014 | 26.70 | 27.43 | 26.70 | 26.89 | 260,621 | +0.13(+0.48%) |
Mar 27, 2014 | 26.52 | 27.11 | 26.45 | 26.76 | 290,568 | +0.30(+1.15%) |
Mar 26, 2014 | 27.39 | 27.49 | 26.45 | 26.46 | 311,100 | -0.85(-3.10%) |
Mar 25, 2014 | 27.49 | 27.74 | 27.17 | 27.30 | 236,161 | +0.02(+0.07%) |
Mar 24, 2014 | 27.67 | 27.91 | 26.91 | 27.29 | 405,768 | -0.47(-1.69%) |
Mar 21, 2014 | 27.53 | 27.91 | 27.45 | 27.76 | 684,820 | +0.23(+0.84%) |
Mar 20, 2014 | 27.61 | 27.70 | 27.42 | 27.52 | 159,919 | -0.13(-0.47%) |
Mar 19, 2014 | 28.10 | 28.18 | 27.51 | 27.65 | 228,613 | -0.41(-1.44%) |
Mar 18, 2014 | 27.19 | 28.07 | 26.96 | 28.06 | 531,167 | +0.93(+3.43%) |
Mar 17, 2014 | 27.35 | 27.72 | 27.11 | 27.13 | 278,749 | -0.18(-0.64%) |
Mar 14, 2014 | 26.90 | 27.57 | 26.90 | 27.30 | 235,373 | +0.26(+0.95%) |
Mar 13, 2014 | 27.74 | 28.03 | 27.04 | 27.05 | 275,818 | -0.64(-2.33%) |
Mar 12, 2014 | 28.31 | 28.48 | 27.48 | 27.69 | 457,002 | -0.75(-2.62%) |
Mar 11, 2014 | 27.78 | 28.48 | 27.77 | 28.44 | 545,933 | +0.59(+2.12%) |
Mar 10, 2014 | 27.78 | 28.00 | 27.61 | 27.85 | 184,097 | -0.14(-0.49%) |
Mar 07, 2014 | 28.07 | 28.11 | 27.75 | 27.99 | 169,386 | -0.01(-0.03%) |
Mar 06, 2014 | 27.74 | 28.26 | 27.68 | 27.99 | 221,267 | +0.18(+0.66%) |
Mar 05, 2014 | 27.88 | 28.09 | 27.59 | 27.81 | 399,897 | -0.14(-0.49%) |
Mar 04, 2014 | 26.90 | 27.97 | 26.71 | 27.95 | 667,195 | +1.34(+5.06%) |
Mar 03, 2014 | 26.47 | 26.88 | 26.28 | 26.60 | 414,380 | +0.00(+0.00%) |
Feb 28, 2014 | 26.59 | 26.84 | 26.35 | 26.60 | 525,916 | +0.07(+0.28%) |
Feb 27, 2014 | 26.48 | 26.65 | 26.25 | 26.53 | 224,408 | +0.03(+0.10%) |
Feb 26, 2014 | 26.39 | 26.69 | 26.07 | 26.50 | 315,819 | +0.22(+0.84%) |
Feb 25, 2014 | 26.32 | 26.47 | 26.02 | 26.28 | 284,480 | +0.01(+0.04%) |
Feb 24, 2014 | 25.94 | 26.38 | 25.94 | 26.27 | 393,943 | +0.30(+1.17%) |
Feb 21, 2014 | 26.61 | 26.61 | 25.92 | 25.97 | 488,821 | -0.51(-1.91%) |
Feb 20, 2014 | 26.41 | 26.55 | 26.15 | 26.47 | 455,090 | +0.07(+0.28%) |
Feb 19, 2014 | 26.62 | 26.74 | 26.40 | 26.40 | 288,482 | -0.26(-0.97%) |
Feb 18, 2014 | 26.54 | 26.70 | 26.17 | 26.66 | 352,537 | +0.23(+0.87%) |
Feb 14, 2014 | 26.33 | 26.43 | 26.43 | 26.43 | 302,871 | -0.05(-0.17%) |
Feb 13, 2014 | 26.23 | 26.56 | 26.16 | 26.47 | 287,371 | -0.05(-0.17%) |
Feb 12, 2014 | 26.39 | 26.58 | 26.10 | 26.52 | 327,979 | +0.13(+0.49%) |
Feb 11, 2014 | 26.47 | 26.55 | 26.26 | 26.39 | 272,355 | -0.18(-0.66%) |
Feb 10, 2014 | 26.14 | 26.69 | 25.73 | 26.57 | 667,572 | +0.42(+1.62%) |
Feb 07, 2014 | 26.00 | 26.65 | 25.85 | 26.14 | 400,147 | +0.14(+0.53%) |
Feb 06, 2014 | 26.27 | 26.39 | 25.97 | 26.00 | 278,203 | -0.20(-0.77%) |
Feb 05, 2014 | 26.17 | 26.42 | 25.91 | 26.21 | 312,830 | -0.13(-0.49%) |
Feb 04, 2014 | 26.22 | 26.50 | 25.88 | 26.34 | 455,227 | +0.17(+0.63%) |
Feb 03, 2014 | 27.02 | 27.38 | 25.99 | 26.17 | 543,214 | -1.01(-3.73%) |
Jan 31, 2014 | 26.93 | 27.34 | 26.71 | 27.18 | 635,985 | +0.53(+1.97%) |
Jan 30, 2014 | 25.98 | 26.97 | 25.33 | 26.66 | 701,467 | +1.08(+4.21%) |
Jan 29, 2014 | 26.35 | 26.47 | 25.56 | 25.58 | 448,807 | -0.90(-3.41%) |
Jan 28, 2014 | 26.41 | 26.67 | 26.32 | 26.48 | 483,094 | +0.03(+0.10%) |
Jan 27, 2014 | 27.02 | 27.22 | 26.36 | 26.46 | 644,055 | -0.58(-2.15%) |
Jan 24, 2014 | 27.25 | 27.45 | 26.94 | 27.04 | 510,924 | -0.48(-1.74%) |
Jan 23, 2014 | 27.63 | 27.63 | 27.42 | 27.52 | 527,846 | -0.19(-0.70%) |
Jan 22, 2014 | 27.64 | 27.72 | 27.54 | 27.71 | 294,248 | -0.06(-0.20%) |
Jan 21, 2014 | 27.29 | 27.76 | 27.29 | 27.76 | 579,746 | +0.21(+0.77%) |
Jan 17, 2014 | 27.64 | 27.55 | 27.55 | 27.55 | 706,592 | -0.01(-0.03%) |
Jan 16, 2014 | 27.63 | 27.64 | 27.08 | 27.56 | 437,731 | +0.81(+3.03%) |
Jan 15, 2014 | 26.44 | 26.80 | 26.46 | 26.75 | 237,004 | +0.31(+1.18%) |
Jan 14, 2014 | 26.23 | 26.48 | 26.22 | 26.44 | 181,156 | +0.21(+0.81%) |
Jan 13, 2014 | 26.33 | 26.41 | 26.17 | 26.23 | 361,676 | -0.08(-0.32%) |
Jan 10, 2014 | 26.23 | 26.41 | 25.90 | 26.31 | 205,846 | +0.15(+0.56%) |
Jan 09, 2014 | 26.25 | 26.32 | 25.94 | 26.16 | 223,001 | +0.07(+0.28%) |
Jan 08, 2014 | 26.14 | 26.31 | 25.99 | 26.09 | 269,974 | -0.06(-0.21%) |
Jan 07, 2014 | 26.02 | 26.36 | 25.84 | 26.14 | 409,051 | +0.30(+1.18%) |
Jan 06, 2014 | 25.65 | 26.01 | 25.61 | 25.84 | 508,859 | +0.39(+1.52%) |
Jan 03, 2014 | 25.33 | 25.56 | 25.21 | 25.45 | 202,277 | +0.11(+0.44%) |
Jan 02, 2014 | 25.70 | 25.72 | 25.23 | 25.34 | 390,482 | -0.43(-1.68%) |
Dec 31, 2013 | 25.73 | 25.77 | 25.77 | 25.77 | 249,570 | +0.05(+0.18%) |
Dec 30, 2013 | 25.87 | 25.87 | 25.58 | 25.73 | 168,240 | -0.15(-0.57%) |
Dec 27, 2013 | 25.77 | 25.91 | 25.57 | 25.88 | 239,264 | +0.21(+0.83%) |
Dec 26, 2013 | 25.70 | 25.95 | 25.61 | 25.66 | 164,001 | -0.06(-0.22%) |
Dec 24, 2013 | 25.87 | 25.98 | 25.65 | 25.72 | 134,796 | -0.04(-0.14%) |
Dec 23, 2013 | 25.58 | 25.94 | 25.46 | 25.76 | 315,249 | +0.26(+1.01%) |
Dec 20, 2013 | 25.19 | 25.86 | 25.05 | 25.50 | 1,320,927 | +0.44(+1.76%) |
Dec 19, 2013 | 24.90 | 25.16 | 24.74 | 25.06 | 377,414 | +0.08(+0.33%) |
Dec 18, 2013 | 24.83 | 24.98 | 24.45 | 24.97 | 838,735 | +0.13(+0.52%) |
Dec 17, 2013 | 25.32 | 25.32 | 24.71 | 24.84 | 745,059 | -0.45(-1.78%) |
Dec 16, 2013 | 25.01 | 25.39 | 24.95 | 25.30 | 310,128 | +0.38(+1.52%) |
Dec 13, 2013 | 25.33 | 25.73 | 24.80 | 24.92 | 409,012 | -0.33(-1.30%) |
Dec 12, 2013 | 25.25 | 25.53 | 25.17 | 25.25 | 368,313 | +0.09(+0.35%) |
Dec 11, 2013 | 25.27 | 25.30 | 24.70 | 25.16 | 430,107 | -0.02(-0.07%) |
Dec 10, 2013 | 25.30 | 25.48 | 25.05 | 25.18 | 314,973 | -0.21(-0.83%) |
Dec 09, 2013 | 25.81 | 25.81 | 25.08 | 25.39 | 425,793 | -0.31(-1.22%) |
Dec 06, 2013 | 25.85 | 26.08 | 25.57 | 25.70 | 0 | +0.17(+0.65%) |
Dec 05, 2013 | 25.10 | 25.57 | 24.88 | 25.54 | 0 | +0.49(+1.95%) |
Dec 04, 2013 | 25.71 | 25.76 | 25.03 | 25.05 | 0 | -0.69(-2.68%) |
Dec 03, 2013 | 25.68 | 25.89 | 25.51 | 25.74 | 762,977 | -0.05(-0.18%) |
Dec 02, 2013 | 26.33 | 26.44 | 25.58 | 25.78 | 546,415 | -0.55(-2.10%) |
Nov 29, 2013 | 26.58 | 26.71 | 26.11 | 26.34 | 0 | -0.08(-0.31%) |
Nov 27, 2013 | 26.45 | 26.65 | 26.25 | 26.42 | 0 | +0.07(+0.28%) |
Nov 26, 2013 | 26.33 | 26.62 | 26.12 | 26.35 | 0 | +0.08(+0.32%) |
Nov 25, 2013 | 26.31 | 26.45 | 26.07 | 26.26 | 277,801 | -0.06(-0.24%) |
Nov 22, 2013 | 26.22 | 26.39 | 25.95 | 26.33 | 0 | +0.07(+0.28%) |
Nov 21, 2013 | 26.23 | 26.44 | 25.96 | 26.25 | 284,592 | +0.19(+0.74%) |
Nov 20, 2013 | 26.30 | 26.48 | 25.92 | 26.06 | 0 | -0.20(-0.77%) |
Nov 19, 2013 | 26.38 | 26.53 | 26.11 | 26.26 | 470,139 | -0.18(-0.66%) |
Nov 18, 2013 | 26.67 | 27.03 | 26.32 | 26.44 | 0 | -0.16(-0.59%) |
Nov 15, 2013 | 27.63 | 27.63 | 26.26 | 26.59 | 0 | +0.18(+0.66%) |
Nov 14, 2013 | 25.08 | 26.60 | 24.95 | 26.42 | 1,510,649 | +2.16(+8.88%) |
Nov 13, 2013 | 24.23 | 24.38 | 24.10 | 24.26 | 0 | -0.07(-0.30%) |
Nov 12, 2013 | 24.29 | 24.42 | 24.07 | 24.34 | 0 | +0.04(+0.15%) |
Nov 11, 2013 | 24.39 | 24.40 | 24.20 | 24.30 | 0 | -0.06(-0.26%) |
Nov 08, 2013 | 24.06 | 24.41 | 23.91 | 24.37 | 0 | +0.29(+1.19%) |
Nov 07, 2013 | 24.41 | 24.47 | 24.05 | 24.08 | 355,055 | -0.27(-1.10%) |
Nov 06, 2013 | 24.61 | 24.62 | 24.09 | 24.35 | 329,389 | -0.20(-0.83%) |
Nov 05, 2013 | 24.53 | 24.67 | 24.44 | 24.55 | 229,618 | -0.04(-0.15%) |
Nov 04, 2013 | 24.37 | 24.67 | 24.25 | 24.59 | 352,188 | +0.27(+1.10%) |
Nov 01, 2013 | 23.99 | 24.38 | 23.99 | 24.32 | 0 | +0.25(+1.03%) |
Oct 31, 2013 | 24.60 | 24.60 | 24.04 | 24.07 | 0 | -0.49(-1.99%) |
Oct 30, 2013 | 24.85 | 25.02 | 24.49 | 24.56 | 202,595 | -0.28(-1.11%) |
Oct 29, 2013 | 24.75 | 25.07 | 24.65 | 24.84 | 166,520 | +0.08(+0.33%) |
Oct 28, 2013 | 24.66 | 24.77 | 24.51 | 24.75 | 0 | +0.08(+0.34%) |
Oct 25, 2013 | 24.80 | 24.83 | 24.53 | 24.67 | 0 | -0.03(-0.11%) |
Oct 24, 2013 | 24.56 | 24.85 | 24.42 | 24.70 | 252,421 | +0.25(+1.02%) |
Oct 23, 2013 | 24.47 | 24.72 | 24.40 | 24.45 | 242,230 | -0.09(-0.38%) |
Oct 22, 2013 | 24.68 | 24.84 | 24.49 | 24.54 | 186,868 | -0.02(-0.07%) |
Oct 21, 2013 | 24.38 | 24.59 | 24.17 | 24.56 | 291,890 | +0.23(+0.95%) |
Oct 18, 2013 | 24.19 | 24.36 | 23.94 | 24.33 | 350,778 | +0.33(+1.38%) |
Oct 17, 2013 | 23.57 | 24.01 | 23.51 | 24.00 | 349,031 | +0.33(+1.40%) |
Oct 16, 2013 | 23.80 | 24.01 | 23.31 | 23.67 | 353,345 | +0.11(+0.47%) |
Oct 15, 2013 | 23.39 | 23.63 | 23.29 | 23.55 | 329,478 | +0.06(+0.24%) |
Oct 14, 2013 | 23.55 | 23.73 | 23.41 | 23.50 | 238,162 | -0.10(-0.43%) |
Oct 11, 2013 | 22.67 | 23.69 | 22.53 | 23.60 | 0 | +0.82(+3.60%) |
Oct 10, 2013 | 22.84 | 23.20 | 22.65 | 22.78 | 612,430 | +0.21(+0.94%) |
Oct 09, 2013 | 22.88 | 22.88 | 22.23 | 22.57 | 469,521 | -0.18(-0.77%) |
Oct 08, 2013 | 23.04 | 23.08 | 22.61 | 22.74 | 426,863 | -0.29(-1.28%) |
Oct 07, 2013 | 23.23 | 23.23 | 23.02 | 23.04 | 0 | -0.34(-1.46%) |
Oct 04, 2013 | 23.18 | 23.49 | 23.03 | 23.38 | 0 | +0.18(+0.75%) |
Oct 03, 2013 | 23.58 | 23.58 | 23.13 | 23.20 | 0 | -0.34(-1.45%) |
Oct 02, 2013 | 23.54 | 23.66 | 23.18 | 23.55 | 420,644 | -0.08(-0.35%) |
Oct 01, 2013 | 21.97 | 23.90 | 21.97 | 23.63 | 551,541 | -0.22(-0.93%) |
Sep 30, 2013 | 23.75 | 23.86 | 23.57 | 23.85 | 415,337 | -0.08(-0.35%) |
Sep 27, 2013 | 23.45 | 23.98 | 23.25 | 23.93 | 0 | +0.30(+1.29%) |
Sep 26, 2013 | 23.55 | 23.64 | 23.35 | 23.63 | 580,883 | +0.32(+1.38%) |
Sep 25, 2013 | 23.38 | 23.49 | 23.10 | 23.31 | 469,191 | +0.00(+0.00%) |
Sep 24, 2013 | 23.71 | 23.71 | 23.28 | 23.31 | 547,273 | -0.32(-1.36%) |
Sep 23, 2013 | 23.72 | 23.78 | 23.57 | 23.63 | 466,238 | -0.05(-0.19%) |
Sep 20, 2013 | 23.63 | 23.85 | 23.54 | 23.67 | 0 | +0.06(+0.27%) |
Sep 19, 2013 | 23.78 | 23.96 | 23.54 | 23.61 | 387,399 | -0.15(-0.62%) |
Sep 18, 2013 | 23.11 | 23.78 | 22.95 | 23.76 | 0 | +0.72(+3.12%) |
Sep 17, 2013 | 22.73 | 23.07 | 22.65 | 23.04 | 0 | +0.32(+1.42%) |
Sep 16, 2013 | 22.55 | 22.85 | 22.38 | 22.72 | 0 | +0.33(+1.48%) |
Sep 13, 2013 | 22.47 | 22.48 | 22.33 | 22.38 | 0 | +0.03(+0.12%) |
Sep 12, 2013 | 22.50 | 22.53 | 22.26 | 22.36 | 0 | -0.13(-0.57%) |
Sep 11, 2013 | 22.37 | 22.53 | 22.25 | 22.49 | 0 | +0.14(+0.62%) |
Sep 10, 2013 | 22.16 | 22.42 | 21.95 | 22.35 | 358,702 | +0.33(+1.51%) |
Sep 09, 2013 | 21.55 | 22.02 | 21.43 | 22.02 | 0 | +0.53(+2.44%) |
Sep 06, 2013 | 21.60 | 21.71 | 21.21 | 21.49 | 0 | +0.07(+0.34%) |
Sep 05, 2013 | 21.28 | 21.56 | 21.11 | 21.42 | 279,508 | +0.12(+0.56%) |
Sep 04, 2013 | 21.21 | 21.32 | 21.02 | 21.30 | 0 | +0.12(+0.57%) |
Sep 03, 2013 | 21.30 | 21.36 | 21.00 | 21.18 | 0 | +0.19(+0.92%) |
Aug 30, 2013 | 21.18 | 21.20 | 20.88 | 20.98 | 0 | -0.19(-0.91%) |
Aug 29, 2013 | 21.46 | 21.60 | 21.13 | 21.18 | 532,551 | -0.24(-1.12%) |
Aug 28, 2013 | 21.50 | 21.56 | 21.37 | 21.42 | 0 | -0.05(-0.21%) |
Aug 27, 2013 | 21.39 | 21.64 | 21.39 | 21.46 | 582,197 | -0.21(-0.98%) |
Aug 26, 2013 | 21.56 | 21.90 | 21.45 | 21.68 | 405,582 | +0.28(+1.29%) |
Aug 23, 2013 | 21.55 | 21.55 | 21.26 | 21.40 | 0 | -0.13(-0.60%) |
Aug 22, 2013 | 21.45 | 21.63 | 20.97 | 21.53 | 392,347 | +0.19(+0.91%) |
Aug 21, 2013 | 21.13 | 21.56 | 21.13 | 21.33 | 0 | +0.19(+0.92%) |
Aug 20, 2013 | 20.85 | 21.22 | 20.83 | 21.14 | 292,884 | +0.39(+1.86%) |
Aug 19, 2013 | 20.71 | 20.84 | 20.47 | 20.75 | 515,228 | +0.07(+0.36%) |
Aug 16, 2013 | 20.74 | 21.02 | 20.58 | 20.68 | 0 | -0.14(-0.66%) |
Aug 15, 2013 | 20.80 | 20.84 | 20.46 | 20.82 | 700,881 | -0.18(-0.83%) |
Aug 14, 2013 | 21.21 | 21.23 | 20.91 | 20.99 | 371,875 | -0.16(-0.74%) |
Aug 13, 2013 | 21.33 | 21.33 | 21.02 | 21.15 | 362,677 | -0.06(-0.26%) |
Aug 12, 2013 | 21.21 | 21.45 | 21.03 | 21.21 | 451,627 | +0.00(+0.00%) |
Aug 09, 2013 | 21.07 | 21.40 | 20.86 | 21.21 | 385,581 | -0.32(-1.50%) |
Aug 08, 2013 | 21.56 | 21.80 | 21.05 | 21.53 | 653,937 | +0.08(+0.39%) |
Aug 07, 2013 | 21.55 | 21.72 | 21.40 | 21.45 | 845,988 | -0.10(-0.47%) |
Aug 06, 2013 | 21.88 | 21.91 | 21.27 | 21.55 | 534,693 | -0.43(-1.97%) |
Aug 05, 2013 | 21.96 | 22.28 | 21.93 | 21.98 | 293,671 | +0.05(+0.21%) |
Aug 02, 2013 | 22.02 | 22.34 | 21.76 | 21.93 | 450,243 | -0.22(-1.00%) |
Aug 01, 2013 | 21.91 | 22.28 | 21.56 | 22.15 | 278,638 | +0.41(+1.91%) |
Jul 31, 2013 | 21.96 | 21.96 | 21.59 | 21.74 | 0 | -0.07(-0.34%) |
Jul 30, 2013 | 21.74 | 21.88 | 21.65 | 21.81 | 0 | +0.15(+0.68%) |
Jul 29, 2013 | 21.95 | 22.05 | 21.62 | 21.67 | 0 | -0.26(-1.18%) |
Jul 26, 2013 | 22.23 | 22.23 | 21.74 | 21.92 | 0 | -0.42(-1.90%) |
Jul 25, 2013 | 22.27 | 22.45 | 22.09 | 22.35 | 0 | +0.10(+0.46%) |
Jul 24, 2013 | 22.88 | 22.97 | 22.17 | 22.25 | 0 | -0.60(-2.62%) |
Jul 23, 2013 | 23.00 | 23.00 | 22.61 | 22.85 | 0 | -0.01(-0.04%) |
Jul 22, 2013 | 22.77 | 23.08 | 22.76 | 22.85 | 0 | -0.06(-0.24%) |
Jul 19, 2013 | 22.97 | 23.17 | 22.82 | 22.91 | 0 | -0.06(-0.24%) |
Jul 18, 2013 | 22.82 | 23.25 | 22.71 | 22.97 | 0 | +0.29(+1.28%) |
Jul 17, 2013 | 22.62 | 22.89 | 22.42 | 22.68 | 277,844 | +0.24(+1.05%) |
Jul 16, 2013 | 22.96 | 23.12 | 22.41 | 22.44 | 0 | -0.44(-1.93%) |
Jul 15, 2013 | 22.48 | 22.96 | 22.43 | 22.88 | 0 | +0.47(+2.10%) |
Jul 12, 2013 | 22.42 | 22.63 | 22.18 | 22.41 | 0 | +0.02(+0.08%) |
Jul 11, 2013 | 22.27 | 22.47 | 22.08 | 22.39 | 553,365 | +0.26(+1.17%) |
Jul 10, 2013 | 22.06 | 22.21 | 21.98 | 22.14 | 0 | +0.08(+0.38%) |
Jul 09, 2013 | 21.70 | 22.07 | 21.57 | 22.05 | 0 | +0.41(+1.87%) |
Jul 08, 2013 | 21.80 | 21.81 | 21.45 | 21.65 | 609,272 | -0.14(-0.63%) |
Jul 05, 2013 | 21.82 | 21.82 | 21.26 | 21.79 | 0 | +0.29(+1.37%) |
Jul 03, 2013 | 21.03 | 21.56 | 21.03 | 21.49 | 0 | +0.29(+1.35%) |
Jul 02, 2013 | 21.58 | 21.69 | 21.13 | 21.21 | 0 | -0.43(-2.00%) |
Jul 01, 2013 | 21.87 | 21.91 | 21.57 | 21.64 | 556,638 | -0.02(-0.08%) |
Jun 28, 2013 | 21.71 | 21.80 | 21.48 | 21.66 | 2,182,956 | -0.15(-0.68%) |
Jun 27, 2013 | 21.76 | 22.07 | 21.68 | 21.80 | 0 | +0.09(+0.42%) |
Jun 26, 2013 | 21.58 | 21.91 | 21.42 | 21.71 | 0 | +0.25(+1.16%) |
Jun 25, 2013 | 21.70 | 21.91 | 21.45 | 21.46 | 0 | -0.08(-0.38%) |
Jun 24, 2013 | 21.57 | 21.78 | 21.34 | 21.55 | 0 | -0.32(-1.47%) |
Jun 21, 2013 | 21.86 | 21.95 | 21.44 | 21.87 | 1,329,966 | +0.07(+0.34%) |
Jun 20, 2013 | 21.09 | 21.89 | 21.00 | 21.80 | 0 | +0.53(+2.47%) |
Jun 19, 2013 | 21.33 | 21.60 | 20.78 | 21.27 | 0 | -3.35(-13.62%) |
Jun 18, 2013 | 24.18 | 24.62 | 24.18 | 24.62 | 320,566 | +0.51(+2.10%) |
Jun 17, 2013 | 24.41 | 24.64 | 23.89 | 24.12 | 0 | -0.04(-0.15%) |
Jun 14, 2013 | 24.48 | 24.70 | 24.11 | 24.15 | 0 | -0.42(-1.72%) |
Jun 13, 2013 | 24.85 | 25.01 | 24.48 | 24.58 | 462,317 | -0.22(-0.89%) |
Jun 12, 2013 | 25.05 | 25.05 | 24.75 | 24.80 | 220,893 | -0.02(-0.07%) |
Jun 11, 2013 | 24.82 | 25.05 | 24.57 | 24.82 | 165,829 | -0.20(-0.81%) |
Jun 10, 2013 | 24.94 | 25.06 | 24.69 | 25.02 | 0 | +0.24(+0.97%) |
Jun 07, 2013 | 24.96 | 24.96 | 24.48 | 24.78 | 0 | +0.05(+0.19%) |
Jun 06, 2013 | 24.77 | 24.87 | 24.31 | 24.73 | 366,282 | -0.06(-0.26%) |
Jun 05, 2013 | 25.14 | 25.26 | 24.62 | 24.80 | 0 | -0.44(-1.75%) |
Jun 04, 2013 | 25.64 | 25.85 | 25.16 | 25.24 | 0 | -0.32(-1.26%) |