Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 21.48 | 21.57 | 21.40 | 21.53 | 28,865 | +0.08(+0.37%) |
Jun 27, 2014 | 21.34 | 21.45 | 21.34 | 21.45 | 24,996 | -0.01(-0.05%) |
Jun 26, 2014 | 21.37 | 21.47 | 21.30 | 21.46 | 38,277 | +0.03(+0.14%) |
Jun 25, 2014 | 21.35 | 21.43 | 21.30 | 21.43 | 35,965 | -0.27(-1.24%) |
Jun 24, 2014 | 21.73 | 21.73 | 21.63 | 21.70 | 27,874 | -0.16(-0.73%) |
Jun 23, 2014 | 22.02 | 22.02 | 21.71 | 21.86 | 25,737 | +0.03(+0.14%) |
Jun 20, 2014 | 21.90 | 21.90 | 21.78 | 21.83 | 17,021 | -0.20(-0.91%) |
Jun 19, 2014 | 22.15 | 22.15 | 21.89 | 22.03 | 23,519 | +0.18(+0.82%) |
Jun 18, 2014 | 21.98 | 21.98 | 21.72 | 21.85 | 30,966 | -0.15(-0.68%) |
Jun 17, 2014 | 22.01 | 22.05 | 21.92 | 22.00 | 33,934 | -0.09(-0.41%) |
Jun 16, 2014 | 22.02 | 22.09 | 21.97 | 22.09 | 20,938 | -0.17(-0.76%) |
Jun 13, 2014 | 22.19 | 22.27 | 22.14 | 22.26 | 56,981 | +0.31(+1.41%) |
Jun 12, 2014 | 22.29 | 22.34 | 21.95 | 21.95 | 357,215 | -0.13(-0.59%) |
Jun 11, 2014 | 22.36 | 22.44 | 22.06 | 22.08 | 178,171 | -0.46(-2.04%) |
Jun 10, 2014 | 22.41 | 22.55 | 22.41 | 22.54 | 49,929 | -0.27(-1.18%) |
Jun 06, 2014 | 22.79 | 22.81 | 22.70 | 22.81 | 22,152 | +0.27(+1.20%) |
Jun 05, 2014 | 22.26 | 22.56 | 22.21 | 22.54 | 49,537 | +0.25(+1.12%) |
Jun 04, 2014 | 22.35 | 22.36 | 22.06 | 22.29 | 45,320 | -0.41(-1.81%) |
Jun 03, 2014 | 22.61 | 22.73 | 22.54 | 22.70 | 83,970 | -0.12(-0.53%) |
Jun 02, 2014 | 22.75 | 22.85 | 22.75 | 22.82 | 81,114 | +0.03(+0.13%) |
May 30, 2014 | 22.64 | 22.79 | 22.59 | 22.79 | 34,934 | +0.10(+0.44%) |
May 29, 2014 | 22.78 | 22.80 | 22.68 | 22.69 | 36,288 | +0.32(+1.43%) |
May 28, 2014 | 22.26 | 22.40 | 22.26 | 22.37 | 99,601 | -0.03(-0.13%) |
May 27, 2014 | 22.38 | 22.40 | 22.32 | 22.40 | 50,495 | +0.00(+0.00%) |
May 23, 2014 | 22.40 | 22.40 | 22.40 | 0 | -0.01(-0.04%) | |
May 22, 2014 | 22.39 | 22.42 | 22.32 | 22.41 | 28,811 | +0.01(+0.04%) |
May 21, 2014 | 22.31 | 22.40 | 22.25 | 22.40 | 40,211 | +0.16(+0.72%) |
May 20, 2014 | 22.17 | 22.26 | 22.12 | 22.24 | 30,435 | +0.00(+0.00%) |
May 19, 2014 | 22.24 | 22.28 | 22.18 | 22.24 | 17,975 | +0.01(+0.04%) |
May 16, 2014 | 22.36 | 22.37 | 22.23 | 22.23 | 29,686 | +0.13(+0.59%) |
May 15, 2014 | 21.98 | 22.10 | 21.85 | 22.10 | 30,221 | +0.14(+0.64%) |
May 14, 2014 | 21.94 | 22.13 | 21.94 | 21.96 | 33,662 | +0.04(+0.18%) |
May 13, 2014 | 21.99 | 21.99 | 21.88 | 21.92 | 27,749 | +0.32(+1.48%) |
May 12, 2014 | 21.65 | 21.69 | 21.56 | 21.60 | 19,092 | -0.07(-0.32%) |
May 09, 2014 | 21.55 | 21.67 | 21.52 | 21.67 | 24,626 | -0.11(-0.51%) |
May 08, 2014 | 21.78 | 21.89 | 21.58 | 21.78 | 31,410 | -0.52(-2.33%) |
May 07, 2014 | 22.29 | 22.37 | 22.22 | 22.30 | 24,910 | +0.17(+0.77%) |
May 06, 2014 | 22.23 | 22.23 | 22.12 | 22.13 | 18,489 | -0.15(-0.67%) |
May 05, 2014 | 22.22 | 22.39 | 22.22 | 22.28 | 14,959 | -0.05(-0.22%) |
May 02, 2014 | 22.38 | 22.40 | 22.26 | 22.33 | 25,185 | -0.16(-0.71%) |
May 01, 2014 | 22.61 | 22.63 | 22.37 | 22.49 | 37,114 | +0.03(+0.13%) |
Apr 30, 2014 | 22.48 | 22.50 | 22.37 | 22.46 | 22,729 | -0.21(-0.93%) |
Apr 29, 2014 | 22.65 | 22.80 | 22.64 | 22.67 | 21,172 | +0.12(+0.53%) |
Apr 28, 2014 | 22.51 | 22.60 | 22.43 | 22.55 | 25,491 | +0.05(+0.20%) |
Apr 25, 2014 | 22.65 | 22.65 | 22.40 | 22.50 | 43,897 | +0.02(+0.11%) |
Apr 24, 2014 | 22.35 | 22.54 | 22.25 | 22.48 | 17,585 | +0.10(+0.45%) |
Apr 23, 2014 | 22.36 | 22.39 | 22.23 | 22.38 | 171,905 | -1.01(-4.32%) |
Apr 22, 2014 | 23.57 | 23.57 | 23.32 | 23.39 | 48,921 | +0.13(+0.56%) |
Apr 21, 2014 | 23.30 | 23.46 | 23.25 | 23.26 | 74,462 | -0.19(-0.81%) |
Apr 17, 2014 | 23.45 | 23.45 | 23.45 | 0 | +0.15(+0.64%) | |
Apr 16, 2014 | 23.18 | 23.34 | 23.12 | 23.30 | 33,878 | +0.15(+0.65%) |
Apr 15, 2014 | 22.97 | 23.15 | 22.94 | 23.15 | 31,390 | +0.20(+0.87%) |
Apr 14, 2014 | 22.86 | 22.98 | 22.80 | 22.95 | 306,862 | +0.18(+0.79%) |
Apr 11, 2014 | 22.44 | 22.92 | 22.44 | 22.77 | 0 | +0.27(+1.20%) |
Apr 10, 2014 | 22.60 | 22.63 | 22.39 | 22.50 | 34,183 | -0.42(-1.83%) |
Apr 09, 2014 | 22.70 | 22.92 | 22.62 | 22.92 | 30,302 | +0.32(+1.42%) |
Apr 08, 2014 | 22.41 | 22.70 | 22.41 | 22.60 | 18,890 | +0.25(+1.12%) |
Apr 07, 2014 | 22.42 | 22.44 | 22.35 | 22.35 | 24,565 | +0.54(+2.48%) |
Apr 04, 2014 | 21.92 | 22.00 | 21.81 | 21.81 | 0 | -0.19(-0.86%) |
Apr 03, 2014 | 22.04 | 22.04 | 21.86 | 22.00 | 21,742 | -0.09(-0.41%) |
Apr 02, 2014 | 21.95 | 22.09 | 21.92 | 22.09 | 31,140 | -0.04(-0.18%) |
Apr 01, 2014 | 22.11 | 22.13 | 21.94 | 22.13 | 37,930 | -0.06(-0.27%) |
Mar 31, 2014 | 22.05 | 22.23 | 22.05 | 22.19 | 23,676 | +0.19(+0.86%) |
Mar 28, 2014 | 21.91 | 22.05 | 21.86 | 22.00 | 0 | +0.25(+1.15%) |
Mar 27, 2014 | 21.68 | 21.80 | 21.62 | 21.75 | 34,175 | +0.29(+1.35%) |
Mar 26, 2014 | 21.75 | 21.89 | 21.38 | 21.46 | 66,881 | -0.72(-3.25%) |
Mar 25, 2014 | 22.10 | 22.18 | 21.95 | 22.18 | 99,263 | +0.06(+0.27%) |
Mar 24, 2014 | 22.20 | 22.20 | 21.94 | 22.12 | 21,347 | -0.21(-0.94%) |
Mar 21, 2014 | 22.14 | 22.40 | 22.09 | 22.33 | 32,171 | +0.29(+1.34%) |
Mar 20, 2014 | 22.04 | 22.08 | 21.93 | 22.04 | 28,731 | +0.05(+0.20%) |
Mar 19, 2014 | 22.36 | 22.36 | 21.95 | 21.99 | 30,943 | -0.41(-1.83%) |
Mar 18, 2014 | 22.39 | 22.46 | 22.23 | 22.40 | 34,468 | +0.03(+0.13%) |
Mar 17, 2014 | 22.26 | 22.46 | 22.12 | 22.37 | 49,972 | +0.30(+1.36%) |
Mar 14, 2014 | 22.04 | 22.22 | 22.03 | 22.07 | 0 | -0.36(-1.60%) |
Mar 13, 2014 | 22.60 | 22.63 | 22.26 | 22.43 | 16,240 | +0.38(+1.72%) |
Mar 12, 2014 | 22.04 | 22.05 | 21.94 | 22.05 | 16,557 | +0.23(+1.05%) |
Mar 11, 2014 | 21.99 | 22.02 | 21.81 | 21.82 | 52,366 | -0.20(-0.91%) |
Mar 10, 2014 | 21.95 | 22.06 | 21.85 | 22.02 | 34,094 | +0.07(+0.32%) |
Mar 07, 2014 | 21.85 | 21.95 | 21.79 | 21.95 | 0 | +0.20(+0.92%) |
Mar 06, 2014 | 21.69 | 21.78 | 21.66 | 21.75 | 23,064 | -0.03(-0.14%) |
Mar 05, 2014 | 21.66 | 21.81 | 21.60 | 21.78 | 27,085 | +0.27(+1.26%) |
Mar 04, 2014 | 21.35 | 21.52 | 21.29 | 21.51 | 22,270 | +0.44(+2.09%) |
Mar 03, 2014 | 21.17 | 21.21 | 21.00 | 21.07 | 31,686 | -0.37(-1.73%) |
Feb 28, 2014 | 21.44 | 21.57 | 21.40 | 21.44 | 0 | +0.01(+0.05%) |
Feb 27, 2014 | 21.35 | 21.45 | 21.24 | 21.43 | 21,884 | +0.10(+0.47%) |
Feb 26, 2014 | 21.32 | 21.45 | 21.29 | 21.33 | 63,142 | -0.11(-0.51%) |
Feb 25, 2014 | 21.57 | 21.57 | 21.38 | 21.44 | 51,919 | -0.05(-0.23%) |
Feb 24, 2014 | 21.34 | 21.50 | 21.29 | 21.49 | 39,967 | +0.04(+0.19%) |
Feb 21, 2014 | 21.51 | 21.66 | 21.42 | 21.45 | 0 | -0.14(-0.65%) |
Feb 20, 2014 | 21.45 | 21.59 | 21.40 | 21.59 | 40,342 | +0.59(+2.81%) |
Feb 19, 2014 | 21.16 | 21.17 | 21.00 | 21.00 | 39,880 | -0.20(-0.94%) |
Feb 18, 2014 | 21.13 | 21.40 | 21.08 | 21.20 | 39,164 | -0.25(-1.17%) |
Feb 14, 2014 | 21.45 | 21.45 | 21.45 | 0 | +0.20(+0.94%) | |
Feb 13, 2014 | 21.05 | 21.28 | 21.01 | 21.25 | 36,161 | +0.28(+1.34%) |
Feb 12, 2014 | 20.90 | 21.06 | 20.90 | 20.97 | 35,661 | +0.10(+0.48%) |
Feb 11, 2014 | 20.69 | 20.87 | 20.64 | 20.87 | 28,293 | +0.50(+2.45%) |
Feb 10, 2014 | 20.37 | 20.47 | 20.31 | 20.37 | 26,104 | -0.41(-1.97%) |
Feb 07, 2014 | 20.75 | 20.88 | 20.70 | 20.78 | 0 | +0.16(+0.78%) |
Feb 06, 2014 | 20.64 | 20.66 | 20.52 | 20.62 | 26,625 | -0.08(-0.39%) |
Feb 05, 2014 | 20.43 | 20.75 | 20.41 | 20.70 | 64,587 | +0.28(+1.37%) |
Feb 04, 2014 | 20.46 | 20.48 | 20.22 | 20.42 | 121,382 | -0.08(-0.41%) |
Feb 03, 2014 | 20.71 | 20.73 | 20.48 | 20.50 | 75,454 | -0.01(-0.03%) |
Jan 31, 2014 | 20.52 | 20.64 | 20.41 | 20.51 | 0 | -0.48(-2.30%) |
Jan 30, 2014 | 20.96 | 21.05 | 20.87 | 21.00 | 20,359 | +0.25(+1.18%) |
Jan 29, 2014 | 20.80 | 20.89 | 20.73 | 20.75 | 33,917 | -0.25(-1.19%) |
Jan 28, 2014 | 21.01 | 21.04 | 20.92 | 21.00 | 26,708 | -0.14(-0.66%) |
Jan 27, 2014 | 21.22 | 21.25 | 21.11 | 21.14 | 36,661 | -0.11(-0.52%) |
Jan 24, 2014 | 21.35 | 21.38 | 21.25 | 21.25 | 0 | -0.29(-1.35%) |
Jan 23, 2014 | 21.34 | 21.54 | 21.24 | 21.54 | 432,376 | +0.09(+0.42%) |
Jan 22, 2014 | 21.58 | 21.67 | 21.39 | 21.45 | 91,820 | +0.06(+0.28%) |
Jan 21, 2014 | 21.47 | 21.57 | 21.34 | 21.39 | 90,243 | +0.06(+0.28%) |
Jan 17, 2014 | 21.33 | 21.33 | 21.33 | 0 | +0.11(+0.52%) | |
Jan 16, 2014 | 21.13 | 21.23 | 21.08 | 21.22 | 37,055 | +0.36(+1.73%) |
Jan 15, 2014 | 21.71 | 20.91 | 20.76 | 20.86 | 29,175 | -0.85(-3.92%) |
Jan 14, 2014 | 21.60 | 21.79 | 21.60 | 21.71 | 703,942 | +0.36(+1.66%) |
Jan 13, 2014 | 21.45 | 21.64 | 21.35 | 21.36 | 226,782 | -0.71(-3.24%) |
Jan 10, 2014 | 21.94 | 22.08 | 21.87 | 22.07 | 174,845 | +0.00(+0.00%) |
Jan 09, 2014 | 21.93 | 22.07 | 21.72 | 22.07 | 349,112 | +0.13(+0.59%) |
Jan 08, 2014 | 21.78 | 21.95 | 21.75 | 21.94 | 597,237 | -0.43(-1.92%) |
Jan 07, 2014 | 22.30 | 22.41 | 22.30 | 22.37 | 496,912 | -0.45(-1.97%) |
Jan 06, 2014 | 22.62 | 22.90 | 22.44 | 22.82 | 223,174 | -0.05(-0.22%) |
Jan 03, 2014 | 22.66 | 22.91 | 22.66 | 22.87 | 0 | +0.11(+0.48%) |
Jan 02, 2014 | 22.70 | 22.77 | 22.60 | 22.76 | 433,237 | -0.42(-1.81%) |
Dec 31, 2013 | 23.18 | 23.18 | 23.18 | 0 | +0.11(+0.48%) | |
Dec 30, 2013 | 22.93 | 23.07 | 22.89 | 23.07 | 296,807 | +0.04(+0.17%) |
Dec 27, 2013 | 22.91 | 23.10 | 22.91 | 23.03 | 880,094 | +0.15(+0.66%) |
Dec 26, 2013 | 22.78 | 22.88 | 22.76 | 22.88 | 42,073 | +0.11(+0.48%) |
Dec 24, 2013 | 22.58 | 22.77 | 22.57 | 22.77 | 217,339 | +0.20(+0.89%) |
Dec 23, 2013 | 22.23 | 22.58 | 22.15 | 22.57 | 1,014,548 | +0.22(+0.98%) |
Dec 20, 2013 | 22.30 | 22.40 | 22.19 | 22.35 | 382,457 | +0.36(+1.64%) |
Dec 19, 2013 | 21.82 | 22.08 | 21.80 | 21.99 | 53,964 | +0.34(+1.57%) |
Dec 18, 2013 | 21.68 | 21.71 | 21.41 | 21.65 | 36,443 | +0.61(+2.90%) |
Dec 17, 2013 | 21.01 | 21.08 | 20.90 | 21.04 | 26,863 | -0.06(-0.28%) |
Dec 16, 2013 | 21.25 | 21.25 | 21.08 | 21.10 | 43,784 | +0.14(+0.67%) |
Dec 13, 2013 | 20.95 | 21.08 | 20.86 | 20.96 | 0 | -0.26(-1.23%) |
Dec 12, 2013 | 21.19 | 21.28 | 21.12 | 21.22 | 46,344 | +0.01(+0.05%) |
Dec 11, 2013 | 21.34 | 21.34 | 21.20 | 21.21 | 27,291 | -0.07(-0.33%) |
Dec 10, 2013 | 21.37 | 21.37 | 21.26 | 21.28 | 37,269 | -0.16(-0.77%) |
Dec 09, 2013 | 21.43 | 21.49 | 21.37 | 21.45 | 24,702 | -0.09(-0.39%) |
Dec 06, 2013 | 21.50 | 21.53 | 21.40 | 21.53 | 19,050 | -0.11(-0.51%) |
Dec 05, 2013 | 21.64 | 21.70 | 21.62 | 21.64 | 81,032 | +0.05(+0.23%) |
Dec 04, 2013 | 21.70 | 21.81 | 21.53 | 21.59 | 131,616 | -0.38(-1.73%) |
Dec 03, 2013 | 22.10 | 22.17 | 21.97 | 21.97 | 32,513 | -0.17(-0.77%) |
Dec 02, 2013 | 22.14 | 22.22 | 22.05 | 22.14 | 8,657 | -0.04(-0.18%) |
Nov 29, 2013 | 22.17 | 22.21 | 22.05 | 22.18 | 11,468 | -0.02(-0.09%) |
Nov 27, 2013 | 22.10 | 22.21 | 22.10 | 22.20 | 16,767 | +0.45(+2.07%) |
Nov 26, 2013 | 21.88 | 21.95 | 21.70 | 21.75 | 13,917 | -0.43(-1.94%) |
Nov 25, 2013 | 22.15 | 22.22 | 22.05 | 22.18 | 31,521 | +0.00(+0.00%) |
Nov 22, 2013 | 22.18 | 22.25 | 22.16 | 22.18 | 38,796 | +0.04(+0.16%) |
Nov 21, 2013 | 21.96 | 22.17 | 21.95 | 22.14 | 35,891 | +0.45(+2.10%) |
Nov 20, 2013 | 21.75 | 21.79 | 21.49 | 21.69 | 38,450 | -0.35(-1.59%) |
Nov 19, 2013 | 21.97 | 22.08 | 21.95 | 22.04 | 11,404 | -0.05(-0.23%) |
Nov 18, 2013 | 22.19 | 22.19 | 21.99 | 22.09 | 19,470 | +0.08(+0.36%) |
Nov 15, 2013 | 21.77 | 22.11 | 21.77 | 22.01 | 29,072 | -0.04(-0.18%) |
Nov 14, 2013 | 22.07 | 22.25 | 22.02 | 22.05 | 115,138 | -0.84(-3.67%) |
Nov 12, 2013 | 22.87 | 23.02 | 22.87 | 22.89 | 345,184 | +0.07(+0.31%) |
Nov 11, 2013 | 22.83 | 22.88 | 22.78 | 22.82 | 23,361 | +0.25(+1.11%) |
Nov 08, 2013 | 22.50 | 22.59 | 22.40 | 22.57 | 35,449 | +0.11(+0.49%) |
Nov 07, 2013 | 22.75 | 22.75 | 22.46 | 22.46 | 25,037 | -0.34(-1.49%) |
Nov 06, 2013 | 22.77 | 22.91 | 22.77 | 22.80 | 36,455 | -0.34(-1.47%) |
Nov 05, 2013 | 22.90 | 23.22 | 22.90 | 23.14 | 25,928 | +0.20(+0.87%) |
Nov 04, 2013 | 22.94 | 22.94 | 22.77 | 22.94 | 28,868 | +0.13(+0.57%) |
Nov 01, 2013 | 22.75 | 22.81 | 22.66 | 22.81 | 15,455 | +0.01(+0.04%) |
Oct 31, 2013 | 22.99 | 22.99 | 22.80 | 22.80 | 14,270 | -0.36(-1.55%) |
Oct 30, 2013 | 23.25 | 23.27 | 23.03 | 23.16 | 17,429 | -0.20(-0.86%) |
Oct 29, 2013 | 23.34 | 23.42 | 23.28 | 23.36 | 13,205 | +0.00(+0.00%) |
Oct 28, 2013 | 23.20 | 23.39 | 23.20 | 23.36 | 38,545 | +0.03(+0.13%) |
Oct 25, 2013 | 23.25 | 23.33 | 23.13 | 23.33 | 28,321 | -0.01(-0.04%) |
Oct 24, 2013 | 23.32 | 23.34 | 23.21 | 23.34 | 41,431 | -0.24(-1.00%) |
Oct 23, 2013 | 23.64 | 23.65 | 23.47 | 23.58 | 30,178 | -0.36(-1.52%) |
Oct 22, 2013 | 23.85 | 24.01 | 23.78 | 23.94 | 23,134 | +0.24(+1.01%) |
Oct 21, 2013 | 23.69 | 23.83 | 23.60 | 23.70 | 467,607 | -0.29(-1.21%) |
Oct 18, 2013 | 23.56 | 23.99 | 23.50 | 23.99 | 289,554 | +0.09(+0.40%) |
Oct 17, 2013 | 23.82 | 23.96 | 23.64 | 23.89 | 281,840 | +0.48(+2.07%) |
Oct 16, 2013 | 23.37 | 23.52 | 23.36 | 23.41 | 11,679 | -0.16(-0.68%) |
Oct 15, 2013 | 23.62 | 23.84 | 23.57 | 23.57 | 13,656 | +0.34(+1.46%) |
Oct 14, 2013 | 23.15 | 23.24 | 23.10 | 23.23 | 10,642 | -0.17(-0.73%) |
Oct 11, 2013 | 23.30 | 23.40 | 23.26 | 23.40 | 10,793 | +0.10(+0.43%) |
Oct 10, 2013 | 23.15 | 23.44 | 23.15 | 23.30 | 20,364 | +0.07(+0.30%) |
Oct 09, 2013 | 23.25 | 23.28 | 23.10 | 23.23 | 12,830 | -0.10(-0.43%) |
Oct 08, 2013 | 23.60 | 23.60 | 23.32 | 23.33 | 16,708 | -0.41(-1.73%) |
Oct 07, 2013 | 23.62 | 23.75 | 23.60 | 23.74 | 10,899 | +0.10(+0.42%) |
Oct 04, 2013 | 23.72 | 23.75 | 23.61 | 23.64 | 11,261 | -0.24(-1.01%) |
Oct 03, 2013 | 23.97 | 23.97 | 23.72 | 23.88 | 13,424 | -0.32(-1.32%) |
Oct 02, 2013 | 24.10 | 24.20 | 24.05 | 24.20 | 6,354 | +0.30(+1.26%) |
Oct 01, 2013 | 23.92 | 24.05 | 23.89 | 23.90 | 14,283 | +0.05(+0.21%) |
Sep 27, 2013 | 23.94 | 23.94 | 23.77 | 23.85 | 26,274 | +0.17(+0.72%) |
Sep 26, 2013 | 23.66 | 23.72 | 23.51 | 23.68 | 18,254 | -0.60(-2.47%) |
Sep 25, 2013 | 24.36 | 24.47 | 24.18 | 24.28 | 23,728 | -1.31(-5.12%) |
Sep 24, 2013 | 25.64 | 25.71 | 25.45 | 25.59 | 29,823 | -0.10(-0.39%) |
Sep 23, 2013 | 25.41 | 25.69 | 25.41 | 25.69 | 22,882 | -0.11(-0.43%) |
Sep 20, 2013 | 25.84 | 25.94 | 25.70 | 25.80 | 13,811 | +0.20(+0.79%) |
Sep 19, 2013 | 25.89 | 25.89 | 25.58 | 25.60 | 11,072 | -0.26(-1.01%) |
Sep 18, 2013 | 25.38 | 25.86 | 25.22 | 25.86 | 9,162 | +0.47(+1.84%) |
Sep 17, 2013 | 25.41 | 25.53 | 25.37 | 25.39 | 14,073 | -0.05(-0.18%) |
Sep 16, 2013 | 25.39 | 25.60 | 25.44 | 25.44 | 7,028 | +0.05(+0.20%) |
Sep 13, 2013 | 25.26 | 25.40 | 25.23 | 25.39 | 24,025 | +0.35(+1.40%) |
Sep 12, 2013 | 25.22 | 25.24 | 25.04 | 25.04 | 24,700 | -0.22(-0.87%) |
Sep 11, 2013 | 25.12 | 25.33 | 25.09 | 25.26 | 16,574 | +0.12(+0.48%) |
Sep 10, 2013 | 25.02 | 25.14 | 24.97 | 25.14 | 84,013 | +0.05(+0.20%) |
Sep 09, 2013 | 24.95 | 25.09 | 24.95 | 25.09 | 7,353 | +0.16(+0.64%) |
Sep 06, 2013 | 24.91 | 24.95 | 24.73 | 24.93 | 7,317 | +0.32(+1.30%) |
Sep 05, 2013 | 24.50 | 24.70 | 24.50 | 24.61 | 11,047 | -0.12(-0.49%) |
Sep 04, 2013 | 24.63 | 24.73 | 24.46 | 24.73 | 25,840 | +0.28(+1.15%) |
Sep 03, 2013 | 24.60 | 24.65 | 24.42 | 24.45 | 16,591 | +0.43(+1.79%) |
Aug 30, 2013 | 24.04 | 24.04 | 23.95 | 24.02 | 10,287 | -0.34(-1.40%) |
Aug 29, 2013 | 24.25 | 24.50 | 24.25 | 24.36 | 12,264 | -0.08(-0.33%) |
Aug 28, 2013 | 24.10 | 24.48 | 24.10 | 24.44 | 5,112 | +0.25(+1.03%) |
Aug 27, 2013 | 24.23 | 24.32 | 24.07 | 24.19 | 7,759 | -0.15(-0.62%) |
Aug 26, 2013 | 24.33 | 24.52 | 24.33 | 24.34 | 10,829 | -0.16(-0.65%) |
Aug 23, 2013 | 24.37 | 24.50 | 24.22 | 24.50 | 10,137 | +0.11(+0.45%) |
Aug 22, 2013 | 24.32 | 24.39 | 24.25 | 24.39 | 10,613 | -0.04(-0.16%) |
Aug 21, 2013 | 24.51 | 24.60 | 24.31 | 24.43 | 19,218 | -0.04(-0.16%) |
Aug 20, 2013 | 24.33 | 24.60 | 24.33 | 24.47 | 11,023 | +0.33(+1.37%) |
Aug 19, 2013 | 24.19 | 24.33 | 24.04 | 24.14 | 7,006 | +0.03(+0.12%) |
Aug 16, 2013 | 24.01 | 24.12 | 23.96 | 24.11 | 7,532 | -0.07(-0.29%) |
Aug 15, 2013 | 24.05 | 24.24 | 23.92 | 24.18 | 29,003 | -0.23(-0.94%) |
Aug 14, 2013 | 24.58 | 24.58 | 24.39 | 24.41 | 5,851 | +0.07(+0.29%) |
Aug 13, 2013 | 24.00 | 24.35 | 24.00 | 24.34 | 26,209 | +0.32(+1.33%) |
Aug 12, 2013 | 24.00 | 24.47 | 23.90 | 24.02 | 9,662 | -0.45(-1.84%) |
Aug 09, 2013 | 24.47 | 24.51 | 24.16 | 24.47 | 10,304 | -0.06(-0.24%) |
Aug 08, 2013 | 24.56 | 24.58 | 24.48 | 24.53 | 15,616 | +0.02(+0.08%) |
Aug 07, 2013 | 24.45 | 24.57 | 24.40 | 24.51 | 11,907 | +0.34(+1.41%) |
Aug 06, 2013 | 24.19 | 24.25 | 23.96 | 24.17 | 14,825 | +0.10(+0.42%) |
Aug 05, 2013 | 24.00 | 24.07 | 23.80 | 24.07 | 9,190 | +0.06(+0.25%) |
Aug 02, 2013 | 23.80 | 24.03 | 23.80 | 24.01 | 6,558 | +0.08(+0.33%) |
Aug 01, 2013 | 24.00 | 24.03 | 23.83 | 23.93 | 15,364 | +0.00(+0.02%) |
Jul 31, 2013 | 23.89 | 24.10 | 23.80 | 23.93 | 10,934 | +0.25(+1.03%) |
Jul 30, 2013 | 23.69 | 23.89 | 23.54 | 23.68 | 7,457 | +0.43(+1.85%) |
Jul 29, 2013 | 23.17 | 23.38 | 23.17 | 23.25 | 6,529 | -0.28(-1.19%) |
Jul 26, 2013 | 23.61 | 23.65 | 23.29 | 23.53 | 17,303 | -0.16(-0.68%) |
Jul 25, 2013 | 23.55 | 23.69 | 23.32 | 23.69 | 11,472 | +0.02(+0.08%) |
Jul 24, 2013 | 23.70 | 23.90 | 23.58 | 23.67 | 72,302 | +0.30(+1.28%) |
Jul 23, 2013 | 23.60 | 23.60 | 23.37 | 23.37 | 7,398 | -0.06(-0.26%) |
Jul 22, 2013 | 23.47 | 23.65 | 23.43 | 23.43 | 18,798 | -0.02(-0.09%) |
Jul 19, 2013 | 23.16 | 23.58 | 23.16 | 23.45 | 6,641 | +0.06(+0.26%) |
Jul 18, 2013 | 23.53 | 23.53 | 23.11 | 23.39 | 9,535 | +0.09(+0.39%) |
Jul 17, 2013 | 23.37 | 23.45 | 23.10 | 23.30 | 9,630 | +0.08(+0.34%) |
Jul 16, 2013 | 23.04 | 23.22 | 22.90 | 23.22 | 11,195 | +0.39(+1.71%) |
Jul 15, 2013 | 22.68 | 22.84 | 22.66 | 22.83 | 7,045 | +0.27(+1.20%) |
Jul 12, 2013 | 22.55 | 22.61 | 22.33 | 22.56 | 24,569 | -0.42(-1.83%) |
Jul 11, 2013 | 22.82 | 22.99 | 22.55 | 22.98 | 9,979 | +0.42(+1.86%) |
Jul 10, 2013 | 22.36 | 22.69 | 22.36 | 22.56 | 14,337 | -0.13(-0.57%) |
Jul 09, 2013 | 22.59 | 22.69 | 22.35 | 22.69 | 20,905 | +0.12(+0.53%) |
Jul 08, 2013 | 22.46 | 22.60 | 22.46 | 22.57 | 21,783 | -0.01(-0.04%) |
Jul 05, 2013 | 22.43 | 22.64 | 22.30 | 22.58 | 16,357 | +0.10(+0.44%) |
Jul 03, 2013 | 22.37 | 22.54 | 22.24 | 22.48 | 4,709 | +0.35(+1.58%) |
Jul 02, 2013 | 21.85 | 22.28 | 21.85 | 22.13 | 22,117 | +0.11(+0.50%) |