Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.35 | 29.92 | 29.35 | 29.73 | 80,465 | +0.10(+0.35%) |
Jul 30, 2014 | 29.95 | 29.95 | 29.48 | 29.63 | 25,003 | -0.22(-0.75%) |
Jul 29, 2014 | 29.77 | 30.17 | 29.36 | 29.86 | 54,149 | +0.10(+0.35%) |
Jul 28, 2014 | 29.97 | 29.97 | 29.05 | 29.75 | 68,799 | -0.29(-0.98%) |
Jul 25, 2014 | 29.86 | 30.11 | 29.67 | 30.04 | 49,469 | +0.03(+0.11%) |
Jul 24, 2014 | 29.44 | 30.08 | 29.28 | 30.01 | 136,442 | +0.53(+1.81%) |
Jul 23, 2014 | 29.28 | 29.49 | 29.08 | 29.48 | 36,252 | +0.22(+0.77%) |
Jul 22, 2014 | 29.16 | 29.63 | 29.10 | 29.25 | 32,399 | -0.03(-0.12%) |
Jul 21, 2014 | 29.85 | 29.85 | 29.19 | 29.29 | 32,937 | -0.78(-2.58%) |
Jul 18, 2014 | 29.20 | 30.18 | 29.15 | 30.06 | 77,171 | +0.76(+2.59%) |
Jul 17, 2014 | 29.62 | 29.67 | 29.13 | 29.30 | 58,116 | -0.35(-1.19%) |
Jul 16, 2014 | 30.16 | 30.16 | 29.54 | 29.66 | 29,719 | -0.47(-1.55%) |
Jul 15, 2014 | 30.41 | 30.47 | 29.79 | 30.12 | 38,572 | -0.25(-0.82%) |
Jul 14, 2014 | 30.02 | 30.48 | 29.97 | 30.37 | 64,951 | +0.56(+1.88%) |
Jul 11, 2014 | 29.79 | 30.17 | 29.78 | 29.81 | 45,772 | -0.09(-0.32%) |
Jul 10, 2014 | 29.30 | 30.04 | 29.30 | 29.91 | 67,100 | +0.17(+0.58%) |
Jul 09, 2014 | 29.40 | 29.79 | 29.31 | 29.73 | 136,231 | +0.45(+1.53%) |
Jul 08, 2014 | 29.29 | 29.58 | 29.03 | 29.29 | 157,156 | +0.13(+0.44%) |
Jul 07, 2014 | 29.42 | 29.44 | 28.85 | 29.16 | 65,092 | -0.43(-1.46%) |
Jul 03, 2014 | 29.84 | 29.59 | 29.59 | 29.59 | 31,318 | -0.23(-0.78%) |
Jul 02, 2014 | 29.34 | 29.92 | 29.34 | 29.82 | 45,651 | +0.41(+1.38%) |
Jul 01, 2014 | 29.25 | 29.72 | 29.25 | 29.42 | 152,412 | +0.25(+0.86%) |
Jun 30, 2014 | 29.07 | 29.30 | 28.94 | 29.17 | 85,003 | +0.07(+0.24%) |
Jun 27, 2014 | 28.90 | 29.34 | 28.79 | 29.10 | 214,695 | -0.01(-0.03%) |
Jun 26, 2014 | 29.31 | 29.45 | 28.94 | 29.11 | 21,818 | -0.20(-0.68%) |
Jun 25, 2014 | 29.07 | 29.34 | 28.78 | 29.30 | 49,474 | +0.27(+0.92%) |
Jun 24, 2014 | 29.31 | 29.51 | 28.97 | 29.04 | 53,575 | -0.16(-0.56%) |
Jun 23, 2014 | 29.34 | 29.48 | 28.99 | 29.20 | 39,600 | -0.14(-0.47%) |
Jun 20, 2014 | 29.32 | 29.41 | 29.11 | 29.34 | 161,657 | +0.02(+0.06%) |
Jun 19, 2014 | 29.46 | 29.47 | 29.25 | 29.32 | 38,195 | -0.16(-0.53%) |
Jun 18, 2014 | 29.48 | 29.70 | 29.38 | 29.48 | 64,440 | -0.07(-0.23%) |
Jun 17, 2014 | 29.38 | 29.84 | 29.11 | 29.54 | 78,799 | +0.23(+0.79%) |
Jun 16, 2014 | 29.44 | 29.54 | 29.23 | 29.31 | 60,111 | -0.02(-0.06%) |
Jun 13, 2014 | 29.68 | 29.84 | 29.23 | 29.33 | 157,199 | -0.22(-0.73%) |
Jun 12, 2014 | 29.29 | 29.67 | 29.03 | 29.54 | 136,428 | +0.28(+0.94%) |
Jun 11, 2014 | 29.18 | 29.40 | 29.09 | 29.27 | 48,145 | -0.08(-0.26%) |
Jun 10, 2014 | 29.16 | 29.39 | 29.16 | 29.35 | 58,282 | +0.03(+0.12%) |
Jun 06, 2014 | 29.36 | 29.55 | 29.11 | 29.31 | 211,151 | +0.00(+0.00%) |
Jun 05, 2014 | 29.51 | 29.52 | 28.94 | 29.31 | 102,220 | -0.34(-1.16%) |
Jun 04, 2014 | 29.38 | 29.92 | 28.73 | 29.66 | 278,332 | +0.23(+0.79%) |
Jun 03, 2014 | 28.77 | 29.65 | 28.77 | 29.42 | 103,490 | +0.64(+2.22%) |
Jun 02, 2014 | 27.10 | 28.98 | 26.78 | 28.79 | 158,576 | +1.83(+6.78%) |
May 30, 2014 | 26.92 | 27.14 | 26.79 | 26.96 | 55,216 | +0.16(+0.58%) |
May 29, 2014 | 26.50 | 27.03 | 26.50 | 26.80 | 222,942 | +0.27(+1.01%) |
May 28, 2014 | 26.55 | 26.73 | 26.53 | 26.54 | 35,685 | -0.12(-0.45%) |
May 27, 2014 | 26.72 | 26.72 | 26.39 | 26.66 | 57,103 | +0.03(+0.13%) |
May 23, 2014 | 26.37 | 26.62 | 26.62 | 26.62 | 38,857 | +0.33(+1.25%) |
May 22, 2014 | 26.02 | 26.34 | 25.89 | 26.29 | 28,665 | +0.42(+1.63%) |
May 21, 2014 | 25.93 | 26.19 | 25.59 | 25.87 | 63,966 | +0.09(+0.33%) |
May 20, 2014 | 25.98 | 25.99 | 25.58 | 25.79 | 95,297 | -0.15(-0.57%) |
May 19, 2014 | 25.79 | 26.17 | 25.72 | 25.93 | 71,621 | -0.01(-0.03%) |
May 16, 2014 | 25.81 | 25.95 | 25.51 | 25.94 | 43,636 | +0.13(+0.50%) |
May 15, 2014 | 25.86 | 25.89 | 25.57 | 25.81 | 57,332 | -0.10(-0.40%) |
May 14, 2014 | 26.64 | 26.64 | 25.87 | 25.92 | 56,519 | -0.68(-2.56%) |
May 13, 2014 | 26.71 | 26.73 | 26.43 | 26.60 | 74,599 | -0.10(-0.39%) |
May 12, 2014 | 26.73 | 26.73 | 26.52 | 26.70 | 58,565 | +0.20(+0.75%) |
May 09, 2014 | 26.04 | 26.55 | 26.04 | 26.50 | 75,502 | +0.31(+1.19%) |
May 08, 2014 | 26.43 | 26.64 | 26.06 | 26.19 | 60,606 | -0.18(-0.69%) |
May 07, 2014 | 26.34 | 26.46 | 25.86 | 26.37 | 32,811 | +0.20(+0.76%) |
May 06, 2014 | 26.38 | 26.66 | 26.14 | 26.17 | 56,879 | -0.31(-1.17%) |
May 05, 2014 | 26.40 | 26.77 | 26.10 | 26.48 | 43,926 | -0.13(-0.49%) |
May 02, 2014 | 26.73 | 27.16 | 26.48 | 26.61 | 68,398 | +0.00(+0.00%) |
May 01, 2014 | 26.79 | 26.79 | 26.21 | 26.61 | 57,364 | -0.19(-0.71%) |
Apr 30, 2014 | 26.73 | 26.95 | 26.07 | 26.80 | 57,028 | -0.06(-0.22%) |
Apr 29, 2014 | 27.45 | 27.45 | 26.74 | 26.86 | 50,720 | -0.35(-1.30%) |
Apr 28, 2014 | 27.16 | 27.51 | 26.93 | 27.22 | 72,161 | +0.23(+0.86%) |
Apr 25, 2014 | 27.66 | 27.69 | 26.77 | 26.98 | 65,635 | -0.69(-2.49%) |
Apr 24, 2014 | 28.19 | 28.23 | 27.53 | 27.67 | 38,059 | -0.25(-0.90%) |
Apr 23, 2014 | 28.20 | 28.32 | 27.72 | 27.92 | 86,461 | -0.42(-1.49%) |
Apr 22, 2014 | 28.42 | 28.62 | 27.73 | 28.35 | 50,647 | +0.03(+0.09%) |
Apr 21, 2014 | 28.03 | 28.61 | 27.40 | 28.32 | 118,159 | +0.37(+1.33%) |
Apr 17, 2014 | 29.61 | 27.95 | 27.95 | 27.95 | 432,773 | -1.66(-5.59%) |
Apr 16, 2014 | 29.36 | 29.70 | 29.28 | 29.61 | 30,269 | +0.51(+1.75%) |
Apr 15, 2014 | 29.48 | 29.53 | 28.96 | 29.10 | 78,286 | -0.36(-1.23%) |
Apr 14, 2014 | 29.73 | 30.04 | 29.34 | 29.46 | 74,497 | -0.04(-0.15%) |
Apr 11, 2014 | 29.49 | 30.23 | 29.40 | 29.50 | 42,364 | -0.24(-0.81%) |
Apr 10, 2014 | 30.02 | 30.24 | 29.35 | 29.74 | 86,703 | -0.38(-1.26%) |
Apr 09, 2014 | 30.01 | 30.37 | 29.64 | 30.12 | 96,955 | +0.05(+0.17%) |
Apr 08, 2014 | 29.81 | 30.22 | 29.58 | 30.07 | 55,501 | +0.19(+0.63%) |
Apr 07, 2014 | 29.40 | 29.89 | 28.86 | 29.88 | 135,316 | +0.45(+1.52%) |
Apr 04, 2014 | 30.57 | 30.60 | 29.31 | 29.43 | 119,934 | -1.08(-3.53%) |
Apr 03, 2014 | 30.87 | 31.60 | 30.30 | 30.51 | 246,744 | -0.34(-1.12%) |
Apr 02, 2014 | 31.17 | 31.17 | 30.40 | 30.86 | 87,604 | -0.33(-1.05%) |
Apr 01, 2014 | 30.79 | 31.57 | 30.71 | 31.18 | 63,724 | +0.51(+1.66%) |
Mar 31, 2014 | 30.45 | 31.86 | 30.45 | 30.67 | 127,994 | +0.37(+1.22%) |
Mar 28, 2014 | 30.23 | 30.73 | 29.12 | 30.30 | 51,735 | +0.02(+0.06%) |
Mar 27, 2014 | 30.30 | 30.56 | 29.83 | 30.29 | 105,722 | -0.03(-0.09%) |
Mar 26, 2014 | 30.69 | 30.69 | 30.22 | 30.31 | 101,550 | -0.26(-0.85%) |
Mar 25, 2014 | 30.17 | 30.73 | 30.11 | 30.57 | 76,365 | +0.54(+1.81%) |
Mar 24, 2014 | 29.86 | 30.08 | 29.48 | 30.03 | 27,018 | +0.19(+0.64%) |
Mar 21, 2014 | 30.15 | 30.20 | 29.60 | 29.84 | 110,908 | -0.09(-0.32%) |
Mar 20, 2014 | 29.54 | 30.30 | 29.54 | 29.93 | 51,185 | +0.01(+0.03%) |
Mar 19, 2014 | 30.17 | 30.31 | 29.87 | 29.92 | 25,778 | -0.37(-1.22%) |
Mar 18, 2014 | 29.89 | 30.32 | 29.79 | 30.29 | 47,711 | +0.41(+1.36%) |
Mar 17, 2014 | 29.45 | 29.98 | 29.40 | 29.89 | 57,488 | +0.51(+1.73%) |
Mar 14, 2014 | 28.70 | 29.45 | 28.70 | 29.38 | 71,220 | +0.50(+1.73%) |
Mar 13, 2014 | 28.74 | 28.93 | 28.53 | 28.88 | 52,211 | +0.07(+0.24%) |
Mar 12, 2014 | 28.23 | 28.89 | 28.23 | 28.81 | 45,628 | +0.33(+1.15%) |
Mar 11, 2014 | 28.22 | 28.55 | 28.05 | 28.48 | 63,263 | +0.34(+1.19%) |
Mar 10, 2014 | 28.29 | 28.29 | 27.80 | 28.15 | 47,622 | -0.08(-0.27%) |
Mar 07, 2014 | 27.79 | 28.59 | 27.42 | 28.23 | 196,377 | +0.66(+2.38%) |
Mar 06, 2014 | 28.30 | 29.26 | 27.37 | 27.57 | 91,442 | -0.72(-2.53%) |
Mar 05, 2014 | 28.78 | 29.52 | 28.10 | 28.29 | 165,968 | -0.66(-2.29%) |
Mar 04, 2014 | 27.37 | 29.08 | 27.35 | 28.95 | 142,705 | +1.66(+6.10%) |
Mar 03, 2014 | 26.67 | 27.37 | 26.57 | 27.29 | 50,397 | +0.44(+1.64%) |
Feb 28, 2014 | 26.92 | 27.21 | 26.49 | 26.85 | 46,738 | +0.01(+0.03%) |
Feb 27, 2014 | 26.78 | 26.93 | 26.58 | 26.84 | 20,336 | +0.02(+0.06%) |
Feb 26, 2014 | 26.67 | 26.94 | 26.56 | 26.82 | 37,329 | +0.27(+1.01%) |
Feb 25, 2014 | 26.54 | 26.73 | 26.32 | 26.55 | 28,347 | -0.09(-0.32%) |
Feb 24, 2014 | 26.44 | 26.86 | 26.42 | 26.64 | 38,973 | +0.16(+0.62%) |
Feb 21, 2014 | 26.24 | 26.60 | 25.73 | 26.48 | 59,366 | +0.41(+1.59%) |
Feb 20, 2014 | 25.10 | 26.09 | 25.10 | 26.06 | 31,339 | +0.88(+3.49%) |
Feb 19, 2014 | 25.14 | 25.58 | 25.02 | 25.18 | 45,133 | -0.03(-0.14%) |
Feb 18, 2014 | 25.44 | 25.79 | 25.10 | 25.22 | 43,331 | -0.31(-1.22%) |
Feb 14, 2014 | 25.01 | 25.53 | 25.53 | 25.53 | 59,968 | +0.56(+2.24%) |
Feb 13, 2014 | 24.73 | 25.19 | 24.61 | 24.97 | 28,773 | +0.08(+0.31%) |
Feb 12, 2014 | 24.87 | 25.13 | 24.64 | 24.89 | 57,752 | -0.02(-0.07%) |
Feb 11, 2014 | 24.88 | 25.11 | 24.57 | 24.91 | 28,271 | +0.05(+0.21%) |
Feb 10, 2014 | 24.83 | 25.02 | 24.57 | 24.85 | 25,195 | +0.12(+0.49%) |
Feb 07, 2014 | 24.89 | 25.33 | 24.60 | 24.73 | 50,706 | -0.13(-0.52%) |
Feb 06, 2014 | 25.00 | 25.63 | 24.81 | 24.86 | 38,913 | +0.04(+0.17%) |
Feb 05, 2014 | 25.60 | 25.61 | 24.79 | 24.82 | 37,655 | -0.72(-2.80%) |
Feb 04, 2014 | 25.92 | 25.97 | 25.43 | 25.54 | 37,889 | -0.39(-1.50%) |
Feb 03, 2014 | 25.92 | 26.51 | 25.54 | 25.92 | 91,545 | -0.27(-1.02%) |
Jan 31, 2014 | 25.50 | 26.50 | 25.39 | 26.19 | 172,157 | +0.12(+0.45%) |
Jan 30, 2014 | 25.77 | 26.62 | 25.66 | 26.07 | 42,466 | +0.57(+2.25%) |
Jan 29, 2014 | 26.07 | 26.12 | 25.42 | 25.50 | 55,953 | -0.86(-3.27%) |
Jan 28, 2014 | 26.21 | 26.50 | 25.86 | 26.36 | 76,047 | +0.07(+0.26%) |
Jan 27, 2014 | 25.75 | 26.68 | 25.50 | 26.29 | 69,901 | +0.44(+1.70%) |
Jan 24, 2014 | 26.83 | 27.33 | 25.38 | 25.85 | 78,094 | -1.23(-4.55%) |
Jan 23, 2014 | 27.22 | 27.61 | 26.73 | 27.09 | 98,898 | -0.34(-1.26%) |
Jan 22, 2014 | 27.41 | 27.60 | 27.13 | 27.43 | 58,935 | +0.10(+0.38%) |
Jan 21, 2014 | 27.57 | 27.61 | 27.07 | 27.33 | 80,379 | +0.08(+0.28%) |
Jan 17, 2014 | 27.42 | 27.25 | 27.25 | 27.25 | 34,914 | -0.27(-0.97%) |
Jan 16, 2014 | 27.23 | 27.66 | 27.05 | 27.52 | 49,636 | +0.28(+1.04%) |
Jan 15, 2014 | 27.35 | 27.52 | 26.99 | 27.23 | 45,448 | -0.11(-0.41%) |
Jan 14, 2014 | 27.28 | 27.59 | 27.08 | 27.35 | 60,012 | +0.03(+0.09%) |
Jan 13, 2014 | 27.91 | 28.01 | 27.18 | 27.32 | 63,217 | -0.60(-2.16%) |
Jan 10, 2014 | 28.03 | 28.34 | 27.66 | 27.92 | 64,156 | -0.09(-0.31%) |
Jan 09, 2014 | 26.81 | 28.01 | 26.73 | 28.01 | 87,004 | +1.19(+4.44%) |
Jan 08, 2014 | 27.35 | 27.44 | 26.35 | 26.82 | 122,510 | -0.67(-2.45%) |
Jan 07, 2014 | 25.73 | 27.81 | 25.73 | 27.49 | 123,468 | +1.91(+7.45%) |
Jan 06, 2014 | 25.72 | 25.81 | 25.42 | 25.59 | 57,680 | -0.09(-0.34%) |
Jan 03, 2014 | 25.60 | 25.80 | 25.51 | 25.67 | 54,061 | +0.04(+0.17%) |
Jan 02, 2014 | 26.24 | 26.24 | 25.63 | 25.63 | 57,062 | -0.46(-1.75%) |
Dec 31, 2013 | 25.64 | 26.09 | 26.09 | 26.09 | 45,469 | +0.52(+2.02%) |
Dec 30, 2013 | 25.89 | 25.89 | 25.45 | 25.57 | 27,307 | -0.15(-0.57%) |
Dec 27, 2013 | 26.23 | 26.23 | 25.52 | 25.72 | 25,710 | -0.36(-1.39%) |
Dec 26, 2013 | 26.29 | 26.43 | 25.94 | 26.08 | 27,374 | -0.09(-0.33%) |
Dec 24, 2013 | 26.31 | 26.49 | 25.98 | 26.17 | 42,664 | +0.05(+0.20%) |
Dec 23, 2013 | 25.69 | 26.35 | 25.48 | 26.11 | 100,956 | +0.46(+1.78%) |
Dec 20, 2013 | 25.86 | 25.96 | 25.52 | 25.66 | 129,172 | -0.11(-0.44%) |
Dec 19, 2013 | 25.89 | 26.22 | 25.68 | 25.77 | 45,712 | -0.47(-1.81%) |
Dec 18, 2013 | 25.91 | 26.29 | 25.50 | 26.24 | 101,442 | +0.34(+1.30%) |
Dec 17, 2013 | 25.35 | 25.97 | 25.11 | 25.91 | 73,233 | +0.43(+1.69%) |
Dec 16, 2013 | 25.24 | 25.72 | 25.21 | 25.48 | 44,170 | +0.38(+1.51%) |
Dec 13, 2013 | 25.52 | 25.78 | 25.01 | 25.10 | 66,202 | -0.36(-1.42%) |
Dec 12, 2013 | 25.51 | 25.92 | 25.02 | 25.46 | 95,720 | +0.09(+0.34%) |
Dec 11, 2013 | 26.04 | 26.18 | 25.23 | 25.37 | 46,975 | -0.63(-2.42%) |
Dec 10, 2013 | 25.90 | 26.13 | 25.70 | 26.00 | 45,085 | +0.13(+0.50%) |
Dec 09, 2013 | 26.69 | 26.85 | 25.79 | 25.87 | 176,654 | -0.80(-3.01%) |
Dec 06, 2013 | 26.65 | 26.76 | 26.23 | 26.67 | 0 | +0.28(+1.08%) |
Dec 05, 2013 | 26.17 | 26.56 | 26.15 | 26.39 | 0 | +0.21(+0.79%) |
Dec 04, 2013 | 26.73 | 27.11 | 25.96 | 26.18 | 0 | -0.45(-1.68%) |
Dec 03, 2013 | 26.57 | 26.98 | 26.48 | 26.63 | 0 | +0.11(+0.42%) |
Dec 02, 2013 | 26.65 | 26.85 | 26.38 | 26.52 | 0 | -0.06(-0.23%) |
Nov 29, 2013 | 26.53 | 26.71 | 26.28 | 26.58 | 0 | +0.16(+0.59%) |
Nov 27, 2013 | 26.07 | 26.51 | 25.84 | 26.42 | 0 | +0.39(+1.49%) |
Nov 26, 2013 | 25.69 | 26.35 | 25.48 | 26.04 | 0 | +0.47(+1.85%) |
Nov 25, 2013 | 25.40 | 25.90 | 25.35 | 25.56 | 43,032 | +0.08(+0.30%) |
Nov 22, 2013 | 25.09 | 25.60 | 24.98 | 25.49 | 0 | +0.51(+2.02%) |
Nov 21, 2013 | 24.28 | 24.98 | 24.23 | 24.98 | 46,078 | +0.73(+3.02%) |
Nov 20, 2013 | 24.37 | 24.69 | 24.05 | 24.25 | 0 | -0.13(-0.52%) |
Nov 19, 2013 | 24.28 | 24.78 | 24.04 | 24.37 | 110,214 | +0.16(+0.66%) |
Nov 18, 2013 | 24.00 | 24.51 | 23.94 | 24.21 | 0 | +0.12(+0.49%) |
Nov 15, 2013 | 24.34 | 24.42 | 24.00 | 24.10 | 0 | -0.29(-1.21%) |
Nov 14, 2013 | 24.48 | 24.68 | 24.31 | 24.39 | 0 | +0.06(+0.24%) |
Nov 12, 2013 | 24.04 | 24.42 | 24.00 | 24.33 | 0 | +0.18(+0.73%) |
Nov 11, 2013 | 24.18 | 24.30 | 23.99 | 24.16 | 0 | -0.13(-0.55%) |
Nov 08, 2013 | 23.80 | 24.46 | 23.46 | 24.29 | 0 | +0.45(+1.91%) |
Nov 07, 2013 | 24.30 | 24.34 | 23.80 | 23.84 | 33,350 | -0.52(-2.14%) |
Nov 06, 2013 | 24.55 | 24.68 | 24.22 | 24.36 | 28,312 | -0.26(-1.06%) |
Nov 05, 2013 | 24.55 | 25.01 | 24.45 | 24.62 | 0 | -0.01(-0.03%) |
Nov 04, 2013 | 24.73 | 24.91 | 24.48 | 24.63 | 47,901 | +0.04(+0.17%) |
Nov 01, 2013 | 25.01 | 25.36 | 24.32 | 24.58 | 0 | -0.42(-1.68%) |
Oct 31, 2013 | 25.27 | 25.39 | 24.81 | 25.01 | 0 | -0.31(-1.23%) |
Oct 30, 2013 | 25.70 | 25.85 | 25.30 | 25.32 | 36,156 | -0.48(-1.86%) |
Oct 29, 2013 | 26.49 | 26.65 | 25.69 | 25.80 | 0 | -0.73(-2.76%) |
Oct 28, 2013 | 25.99 | 26.56 | 25.91 | 26.53 | 0 | +0.62(+2.41%) |
Oct 25, 2013 | 25.82 | 26.02 | 25.65 | 25.91 | 0 | +0.17(+0.65%) |
Oct 24, 2013 | 25.54 | 25.74 | 25.41 | 25.74 | 27,522 | +0.34(+1.33%) |
Oct 23, 2013 | 25.12 | 25.49 | 25.03 | 25.40 | 0 | +0.24(+0.97%) |
Oct 22, 2013 | 25.23 | 25.28 | 24.89 | 25.16 | 30,584 | -0.08(-0.30%) |
Oct 21, 2013 | 25.31 | 25.31 | 24.96 | 25.23 | 28,365 | -0.03(-0.13%) |
Oct 18, 2013 | 25.05 | 25.39 | 24.30 | 25.27 | 35,607 | +0.51(+2.04%) |
Oct 17, 2013 | 24.85 | 25.13 | 24.55 | 24.76 | 45,181 | -0.10(-0.41%) |
Oct 16, 2013 | 24.96 | 25.50 | 24.42 | 24.86 | 60,684 | +0.22(+0.89%) |
Oct 15, 2013 | 24.60 | 24.76 | 24.42 | 24.64 | 29,716 | +0.06(+0.24%) |
Oct 14, 2013 | 24.34 | 24.70 | 24.14 | 24.58 | 39,276 | +0.07(+0.27%) |
Oct 11, 2013 | 24.49 | 24.63 | 24.34 | 24.52 | 0 | +0.05(+0.21%) |
Oct 10, 2013 | 24.55 | 24.63 | 24.28 | 24.47 | 50,151 | +0.04(+0.17%) |
Oct 09, 2013 | 24.53 | 24.59 | 24.34 | 24.42 | 0 | -0.03(-0.10%) |
Oct 08, 2013 | 24.67 | 24.85 | 24.41 | 24.45 | 52,577 | -0.09(-0.38%) |
Oct 07, 2013 | 24.45 | 24.64 | 24.30 | 24.54 | 0 | -0.24(-0.99%) |
Oct 04, 2013 | 24.90 | 24.90 | 24.65 | 24.79 | 0 | -0.19(-0.78%) |
Oct 03, 2013 | 24.86 | 25.35 | 24.71 | 24.98 | 0 | +0.01(+0.03%) |
Oct 02, 2013 | 25.28 | 25.56 | 24.94 | 24.97 | 26,839 | -0.56(-2.18%) |
Oct 01, 2013 | 25.55 | 25.81 | 25.37 | 25.53 | 65,350 | +0.06(+0.23%) |
Sep 30, 2013 | 25.54 | 25.54 | 24.27 | 25.47 | 60,202 | -0.41(-1.59%) |
Sep 27, 2013 | 25.89 | 26.10 | 25.70 | 25.88 | 0 | -0.26(-1.00%) |
Sep 26, 2013 | 26.24 | 26.36 | 26.05 | 26.14 | 36,006 | +0.03(+0.10%) |
Sep 25, 2013 | 26.31 | 26.35 | 25.96 | 26.12 | 17,978 | -0.13(-0.51%) |
Sep 24, 2013 | 26.23 | 26.54 | 25.87 | 26.25 | 31,923 | +0.03(+0.10%) |
Sep 23, 2013 | 24.78 | 26.35 | 24.78 | 26.23 | 81,534 | +0.90(+3.56%) |
Sep 20, 2013 | 25.28 | 25.52 | 25.17 | 25.33 | 0 | +0.04(+0.17%) |
Sep 19, 2013 | 25.33 | 25.49 | 25.10 | 25.28 | 0 | +0.03(+0.10%) |
Sep 18, 2013 | 25.36 | 25.52 | 25.08 | 25.26 | 0 | -0.02(-0.07%) |
Sep 17, 2013 | 24.80 | 25.48 | 24.80 | 25.28 | 0 | +0.77(+3.13%) |
Sep 16, 2013 | 24.84 | 24.85 | 24.43 | 24.51 | 0 | -0.06(-0.24%) |
Sep 13, 2013 | 24.97 | 25.14 | 24.36 | 24.57 | 0 | -0.36(-1.45%) |
Sep 12, 2013 | 24.75 | 25.18 | 24.74 | 24.93 | 0 | +0.25(+1.02%) |
Sep 11, 2013 | 24.08 | 24.78 | 23.93 | 24.68 | 0 | +0.51(+2.13%) |
Sep 10, 2013 | 23.44 | 24.16 | 23.30 | 24.16 | 68,950 | +0.89(+3.84%) |
Sep 09, 2013 | 22.82 | 23.57 | 22.70 | 23.27 | 0 | +0.40(+1.77%) |
Sep 06, 2013 | 22.60 | 23.01 | 22.60 | 22.87 | 0 | +0.35(+1.53%) |
Sep 05, 2013 | 21.81 | 22.74 | 21.81 | 22.52 | 0 | +1.35(+6.36%) |
Sep 04, 2013 | 21.22 | 21.39 | 20.90 | 21.17 | 0 | -0.08(-0.40%) |
Sep 03, 2013 | 21.06 | 21.35 | 20.77 | 21.26 | 0 | +0.40(+1.94%) |
Aug 30, 2013 | 21.33 | 21.38 | 20.66 | 20.85 | 0 | -0.51(-2.40%) |
Aug 29, 2013 | 21.22 | 21.75 | 21.22 | 21.37 | 11,875 | +0.09(+0.44%) |
Aug 28, 2013 | 21.47 | 21.80 | 21.16 | 21.27 | 0 | -0.22(-1.02%) |
Aug 27, 2013 | 21.88 | 22.13 | 21.42 | 21.49 | 23,759 | -0.52(-2.37%) |
Aug 26, 2013 | 22.05 | 22.34 | 21.86 | 22.02 | 0 | +0.03(+0.12%) |
Aug 23, 2013 | 21.86 | 22.08 | 21.81 | 21.99 | 0 | +0.12(+0.54%) |
Aug 22, 2013 | 21.77 | 21.95 | 21.64 | 21.87 | 13,416 | +0.42(+1.96%) |
Aug 21, 2013 | 21.84 | 21.85 | 21.43 | 21.45 | 0 | -0.40(-1.81%) |
Aug 20, 2013 | 21.69 | 21.86 | 21.06 | 21.85 | 47,216 | +0.15(+0.70%) |
Aug 19, 2013 | 21.90 | 22.53 | 21.69 | 21.70 | 30,185 | -0.27(-1.23%) |
Aug 16, 2013 | 22.34 | 22.74 | 21.93 | 21.97 | 0 | -0.50(-2.21%) |
Aug 15, 2013 | 22.65 | 22.88 | 22.43 | 22.46 | 38,158 | -0.47(-2.06%) |
Aug 14, 2013 | 22.93 | 23.09 | 22.82 | 22.93 | 27,937 | -0.03(-0.11%) |
Aug 13, 2013 | 22.77 | 23.04 | 22.77 | 22.96 | 16,877 | +0.14(+0.63%) |
Aug 12, 2013 | 22.61 | 22.95 | 22.61 | 22.82 | 29,831 | -0.02(-0.07%) |
Aug 09, 2013 | 22.80 | 23.14 | 22.74 | 22.83 | 18,369 | -0.08(-0.33%) |
Aug 08, 2013 | 22.82 | 22.95 | 22.79 | 22.91 | 18,709 | +0.04(+0.18%) |
Aug 07, 2013 | 23.09 | 23.16 | 22.78 | 22.87 | 12,173 | -0.35(-1.52%) |
Aug 06, 2013 | 22.94 | 23.29 | 22.68 | 23.22 | 46,446 | +0.39(+1.70%) |
Aug 05, 2013 | 22.81 | 23.01 | 22.52 | 22.83 | 52,719 | +0.07(+0.30%) |
Aug 02, 2013 | 22.87 | 22.87 | 22.66 | 22.77 | 14,091 | -0.24(-1.06%) |