Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 27.08 | 27.19 | 26.66 | 26.74 | 49,548 | -0.39(-1.44%) |
Jun 27, 2014 | 26.51 | 27.32 | 26.51 | 27.13 | 247,737 | +0.47(+1.77%) |
Jun 26, 2014 | 26.41 | 26.72 | 26.19 | 26.66 | 56,185 | +0.21(+0.81%) |
Jun 25, 2014 | 26.49 | 26.54 | 26.30 | 26.44 | 41,344 | -0.12(-0.45%) |
Jun 24, 2014 | 26.82 | 27.26 | 26.51 | 26.57 | 57,362 | -0.33(-1.24%) |
Jun 23, 2014 | 27.03 | 27.14 | 26.73 | 26.90 | 44,517 | -0.08(-0.31%) |
Jun 20, 2014 | 27.12 | 27.32 | 26.88 | 26.98 | 107,259 | +0.00(+0.00%) |
Jun 19, 2014 | 27.30 | 27.50 | 26.93 | 26.98 | 52,861 | -0.38(-1.39%) |
Jun 18, 2014 | 26.79 | 27.38 | 26.77 | 27.36 | 45,787 | +0.62(+2.32%) |
Jun 17, 2014 | 26.90 | 27.10 | 26.69 | 26.74 | 39,512 | -0.25(-0.93%) |
Jun 16, 2014 | 26.71 | 27.04 | 26.52 | 26.99 | 66,629 | +0.27(+1.01%) |
Jun 13, 2014 | 26.94 | 27.15 | 26.56 | 26.72 | 43,905 | -0.11(-0.41%) |
Jun 12, 2014 | 27.24 | 27.24 | 26.70 | 26.83 | 45,460 | -0.45(-1.63%) |
Jun 11, 2014 | 27.37 | 27.72 | 27.24 | 27.28 | 40,632 | -0.24(-0.88%) |
Jun 10, 2014 | 27.83 | 27.83 | 27.25 | 27.52 | 61,991 | -0.62(-2.21%) |
Jun 06, 2014 | 28.07 | 28.21 | 27.82 | 28.14 | 89,487 | +0.13(+0.46%) |
Jun 05, 2014 | 27.45 | 28.10 | 27.43 | 28.01 | 85,129 | +0.63(+2.30%) |
Jun 04, 2014 | 27.34 | 27.55 | 27.11 | 27.38 | 36,444 | -0.06(-0.24%) |
Jun 03, 2014 | 27.26 | 27.59 | 26.96 | 27.45 | 82,887 | +0.19(+0.68%) |
Jun 02, 2014 | 27.72 | 27.72 | 27.16 | 27.26 | 72,016 | -0.36(-1.31%) |
May 30, 2014 | 27.20 | 27.70 | 27.18 | 27.62 | 73,915 | +0.50(+1.85%) |
May 29, 2014 | 26.79 | 27.13 | 26.69 | 27.12 | 96,732 | +0.44(+1.63%) |
May 28, 2014 | 26.44 | 26.80 | 26.25 | 26.69 | 46,505 | +0.28(+1.05%) |
May 27, 2014 | 26.18 | 26.56 | 25.80 | 26.41 | 70,399 | +0.23(+0.89%) |
May 23, 2014 | 25.59 | 26.18 | 26.18 | 26.18 | 40,968 | +0.36(+1.40%) |
May 22, 2014 | 25.97 | 25.98 | 25.66 | 25.81 | 15,050 | -0.16(-0.61%) |
May 21, 2014 | 26.34 | 26.41 | 25.60 | 25.97 | 56,073 | -0.48(-1.82%) |
May 20, 2014 | 26.41 | 26.67 | 25.91 | 26.45 | 123,162 | +0.05(+0.18%) |
May 19, 2014 | 26.21 | 26.62 | 26.14 | 26.41 | 55,385 | +0.25(+0.96%) |
May 16, 2014 | 25.95 | 26.20 | 25.78 | 26.16 | 75,682 | +0.16(+0.61%) |
May 15, 2014 | 26.27 | 26.27 | 25.93 | 26.00 | 80,692 | -0.39(-1.47%) |
May 14, 2014 | 26.63 | 26.85 | 26.26 | 26.39 | 155,224 | -0.30(-1.11%) |
May 13, 2014 | 27.07 | 27.07 | 26.59 | 26.68 | 91,123 | -0.31(-1.17%) |
May 12, 2014 | 26.96 | 27.11 | 26.41 | 27.00 | 198,978 | +0.32(+1.21%) |
May 09, 2014 | 26.47 | 27.45 | 25.63 | 26.68 | 179,344 | +2.06(+8.35%) |
May 08, 2014 | 24.74 | 25.00 | 24.60 | 24.62 | 72,522 | -0.06(-0.26%) |
May 07, 2014 | 24.53 | 24.79 | 24.21 | 24.68 | 51,324 | +0.05(+0.19%) |
May 06, 2014 | 24.68 | 25.27 | 24.15 | 24.64 | 75,097 | -0.08(-0.34%) |
May 05, 2014 | 23.81 | 25.00 | 23.79 | 24.72 | 65,599 | +0.36(+1.48%) |
May 02, 2014 | 24.74 | 24.89 | 24.22 | 24.36 | 48,814 | -0.37(-1.50%) |
May 01, 2014 | 24.64 | 24.77 | 24.38 | 24.73 | 112,128 | +0.03(+0.11%) |
Apr 30, 2014 | 24.43 | 24.86 | 24.36 | 24.70 | 47,970 | +0.29(+1.18%) |
Apr 29, 2014 | 24.50 | 24.67 | 24.33 | 24.42 | 61,215 | +0.09(+0.38%) |
Apr 28, 2014 | 24.59 | 24.74 | 23.94 | 24.32 | 61,946 | -0.24(-0.98%) |
Apr 25, 2014 | 25.06 | 25.16 | 24.42 | 24.56 | 51,516 | -0.61(-2.43%) |
Apr 24, 2014 | 25.48 | 25.48 | 25.11 | 25.18 | 36,408 | -0.25(-0.98%) |
Apr 23, 2014 | 25.31 | 25.81 | 25.07 | 25.43 | 51,234 | +0.08(+0.33%) |
Apr 22, 2014 | 25.78 | 25.83 | 25.24 | 25.34 | 44,998 | -0.41(-1.58%) |
Apr 21, 2014 | 25.46 | 25.93 | 25.20 | 25.75 | 39,286 | +0.35(+1.39%) |
Apr 17, 2014 | 25.30 | 25.40 | 25.40 | 25.40 | 42,012 | +0.06(+0.22%) |
Apr 16, 2014 | 25.49 | 25.51 | 25.09 | 25.34 | 40,015 | +0.07(+0.29%) |
Apr 15, 2014 | 26.02 | 26.02 | 25.07 | 25.27 | 58,804 | -0.42(-1.62%) |
Apr 14, 2014 | 26.01 | 26.12 | 25.36 | 25.68 | 58,015 | -0.06(-0.22%) |
Apr 11, 2014 | 26.00 | 26.27 | 25.52 | 25.74 | 63,046 | -0.50(-1.91%) |
Apr 10, 2014 | 26.58 | 26.84 | 26.00 | 26.24 | 84,140 | -0.39(-1.46%) |
Apr 09, 2014 | 26.88 | 27.13 | 26.36 | 26.63 | 63,895 | -0.25(-0.93%) |
Apr 08, 2014 | 27.04 | 27.13 | 26.79 | 26.88 | 81,691 | -0.15(-0.55%) |
Apr 07, 2014 | 27.56 | 27.56 | 26.98 | 27.03 | 58,118 | -0.61(-2.21%) |
Apr 04, 2014 | 27.78 | 27.93 | 27.31 | 27.64 | 84,310 | +0.07(+0.27%) |
Apr 03, 2014 | 27.45 | 27.68 | 27.24 | 27.56 | 74,132 | +0.20(+0.74%) |
Apr 02, 2014 | 27.27 | 27.70 | 27.15 | 27.36 | 63,634 | +0.03(+0.10%) |
Apr 01, 2014 | 27.71 | 27.81 | 27.23 | 27.33 | 99,937 | -0.45(-1.63%) |
Mar 31, 2014 | 28.15 | 28.15 | 27.49 | 27.79 | 103,091 | -0.27(-0.96%) |
Mar 28, 2014 | 27.22 | 28.20 | 27.18 | 28.05 | 106,049 | +0.90(+3.31%) |
Mar 27, 2014 | 26.89 | 27.39 | 26.79 | 27.16 | 73,943 | +0.21(+0.79%) |
Mar 26, 2014 | 27.79 | 27.79 | 26.84 | 26.94 | 69,667 | -0.67(-2.41%) |
Mar 25, 2014 | 27.93 | 28.02 | 27.50 | 27.61 | 60,934 | -0.13(-0.47%) |
Mar 24, 2014 | 27.68 | 27.86 | 27.27 | 27.74 | 47,365 | +0.07(+0.27%) |
Mar 21, 2014 | 27.64 | 27.86 | 27.42 | 27.67 | 121,123 | +0.27(+0.98%) |
Mar 20, 2014 | 27.09 | 27.52 | 26.85 | 27.40 | 58,080 | +0.17(+0.61%) |
Mar 19, 2014 | 27.40 | 27.53 | 27.01 | 27.23 | 57,045 | -0.10(-0.37%) |
Mar 18, 2014 | 26.63 | 27.44 | 26.57 | 27.33 | 87,515 | +0.75(+2.82%) |
Mar 17, 2014 | 26.75 | 26.75 | 26.50 | 26.58 | 42,304 | +0.03(+0.10%) |
Mar 14, 2014 | 26.68 | 26.91 | 26.43 | 26.55 | 47,423 | -0.20(-0.76%) |
Mar 13, 2014 | 26.79 | 27.05 | 26.53 | 26.76 | 44,998 | +0.03(+0.10%) |
Mar 12, 2014 | 26.27 | 26.78 | 26.14 | 26.73 | 48,678 | +0.44(+1.66%) |
Mar 11, 2014 | 26.47 | 26.65 | 26.16 | 26.30 | 66,776 | -0.16(-0.60%) |
Mar 10, 2014 | 26.66 | 26.91 | 26.07 | 26.45 | 88,462 | -0.22(-0.83%) |
Mar 07, 2014 | 26.80 | 26.81 | 26.43 | 26.67 | 40,268 | +0.03(+0.10%) |
Mar 06, 2014 | 26.61 | 26.76 | 26.49 | 26.65 | 76,306 | +0.17(+0.63%) |
Mar 05, 2014 | 26.23 | 26.59 | 26.18 | 26.48 | 42,561 | +0.15(+0.56%) |
Mar 04, 2014 | 26.19 | 26.92 | 26.19 | 26.33 | 120,982 | +0.48(+1.86%) |
Mar 03, 2014 | 25.52 | 25.93 | 25.40 | 25.85 | 56,116 | +0.21(+0.83%) |
Feb 28, 2014 | 25.18 | 25.86 | 25.18 | 25.64 | 90,554 | +0.42(+1.65%) |
Feb 27, 2014 | 25.30 | 25.63 | 25.04 | 25.22 | 92,228 | -0.03(-0.11%) |
Feb 26, 2014 | 24.85 | 25.67 | 24.00 | 25.25 | 200,468 | +1.63(+6.88%) |
Feb 25, 2014 | 24.37 | 24.42 | 23.45 | 23.63 | 72,132 | -0.72(-2.96%) |
Feb 24, 2014 | 24.53 | 24.66 | 24.33 | 24.35 | 43,708 | -0.07(-0.30%) |
Feb 21, 2014 | 24.52 | 24.66 | 24.27 | 24.42 | 45,614 | +0.01(+0.04%) |
Feb 20, 2014 | 24.04 | 24.56 | 23.84 | 24.41 | 40,513 | +0.41(+1.69%) |
Feb 19, 2014 | 24.72 | 24.73 | 24.00 | 24.00 | 45,816 | -0.72(-2.91%) |
Feb 18, 2014 | 23.75 | 24.73 | 23.75 | 24.73 | 102,744 | +1.03(+4.33%) |
Feb 14, 2014 | 23.41 | 23.70 | 23.70 | 23.70 | 35,390 | +0.30(+1.26%) |
Feb 13, 2014 | 22.92 | 23.60 | 22.85 | 23.40 | 44,178 | +0.41(+1.77%) |
Feb 12, 2014 | 22.89 | 23.15 | 22.89 | 23.00 | 29,647 | +0.13(+0.57%) |
Feb 11, 2014 | 22.60 | 22.92 | 22.60 | 22.87 | 94,606 | +0.17(+0.73%) |
Feb 10, 2014 | 22.66 | 22.76 | 22.64 | 22.70 | 38,662 | -0.02(-0.08%) |
Feb 07, 2014 | 23.03 | 23.15 | 22.66 | 22.72 | 98,483 | -0.30(-1.28%) |
Feb 06, 2014 | 23.27 | 23.27 | 22.65 | 23.02 | 99,900 | -0.10(-0.44%) |
Feb 05, 2014 | 23.15 | 23.30 | 22.87 | 23.12 | 94,489 | -0.09(-0.40%) |
Feb 04, 2014 | 23.25 | 23.49 | 22.64 | 23.21 | 86,479 | +0.07(+0.32%) |
Feb 03, 2014 | 22.78 | 23.20 | 22.73 | 23.14 | 245,237 | +0.36(+1.58%) |
Jan 31, 2014 | 22.84 | 23.31 | 22.64 | 22.78 | 76,507 | -0.39(-1.68%) |
Jan 30, 2014 | 22.92 | 23.27 | 22.76 | 23.16 | 61,762 | +0.46(+2.04%) |
Jan 29, 2014 | 22.64 | 23.02 | 22.64 | 22.70 | 74,330 | -0.08(-0.37%) |
Jan 28, 2014 | 22.51 | 22.83 | 22.13 | 22.79 | 96,300 | +0.36(+1.61%) |
Jan 27, 2014 | 23.13 | 23.18 | 22.23 | 22.42 | 85,817 | -0.71(-3.08%) |
Jan 24, 2014 | 23.26 | 23.26 | 22.78 | 23.14 | 95,861 | -0.32(-1.38%) |
Jan 23, 2014 | 22.74 | 23.55 | 22.67 | 23.46 | 109,875 | -0.60(-2.50%) |
Jan 22, 2014 | 24.11 | 24.31 | 23.83 | 24.06 | 32,007 | +0.07(+0.31%) |
Jan 21, 2014 | 24.12 | 24.21 | 23.77 | 23.99 | 47,337 | -0.01(-0.04%) |
Jan 17, 2014 | 24.05 | 24.00 | 24.00 | 24.00 | 22,295 | -0.10(-0.42%) |
Jan 16, 2014 | 23.93 | 24.32 | 23.76 | 24.10 | 60,297 | +0.09(+0.38%) |
Jan 15, 2014 | 23.77 | 24.12 | 23.77 | 24.00 | 35,953 | +0.23(+0.97%) |
Jan 14, 2014 | 23.71 | 23.85 | 23.64 | 23.77 | 68,364 | +0.17(+0.70%) |
Jan 13, 2014 | 23.69 | 23.90 | 23.33 | 23.61 | 100,652 | -0.18(-0.74%) |
Jan 10, 2014 | 24.02 | 24.12 | 23.70 | 23.78 | 76,140 | -0.19(-0.81%) |
Jan 09, 2014 | 24.44 | 24.44 | 23.96 | 23.98 | 73,786 | -0.33(-1.37%) |
Jan 08, 2014 | 24.61 | 24.61 | 23.97 | 24.31 | 136,468 | -0.31(-1.28%) |
Jan 07, 2014 | 22.66 | 24.76 | 22.40 | 24.62 | 70,799 | +0.03(+0.11%) |
Jan 06, 2014 | 24.87 | 24.87 | 24.36 | 24.60 | 99,939 | -0.25(-1.00%) |
Jan 03, 2014 | 24.93 | 25.09 | 24.53 | 24.85 | 44,730 | -0.08(-0.33%) |
Jan 02, 2014 | 25.10 | 25.32 | 24.73 | 24.93 | 50,649 | -0.21(-0.85%) |
Dec 31, 2013 | 25.16 | 25.14 | 25.14 | 25.14 | 57,253 | -0.04(-0.15%) |
Dec 30, 2013 | 25.41 | 25.46 | 25.07 | 25.18 | 56,149 | -0.39(-1.52%) |
Dec 27, 2013 | 25.80 | 25.80 | 25.33 | 25.57 | 35,189 | -0.12(-0.47%) |
Dec 26, 2013 | 25.60 | 25.84 | 25.52 | 25.69 | 52,323 | +0.24(+0.94%) |
Dec 24, 2013 | 25.45 | 25.54 | 25.30 | 25.45 | 17,799 | +0.05(+0.18%) |
Dec 23, 2013 | 25.45 | 25.65 | 25.16 | 25.40 | 58,427 | +0.03(+0.11%) |
Dec 20, 2013 | 24.78 | 25.42 | 24.78 | 25.37 | 134,934 | +0.64(+2.58%) |
Dec 19, 2013 | 24.87 | 24.93 | 24.49 | 24.73 | 47,021 | -0.13(-0.52%) |
Dec 18, 2013 | 24.76 | 25.03 | 24.21 | 24.86 | 59,479 | +0.10(+0.41%) |
Dec 17, 2013 | 24.59 | 24.98 | 24.26 | 24.76 | 66,631 | +0.20(+0.83%) |
Dec 16, 2013 | 24.03 | 24.68 | 23.82 | 24.56 | 151,476 | +0.58(+2.43%) |
Dec 13, 2013 | 23.89 | 24.08 | 23.42 | 23.98 | 69,078 | +0.16(+0.66%) |
Dec 12, 2013 | 23.53 | 24.05 | 23.42 | 23.82 | 84,065 | +0.24(+1.02%) |
Dec 11, 2013 | 23.55 | 23.76 | 23.24 | 23.58 | 90,020 | +0.06(+0.28%) |
Dec 10, 2013 | 23.56 | 23.96 | 23.43 | 23.51 | 78,212 | -0.11(-0.47%) |
Dec 09, 2013 | 23.84 | 23.84 | 23.54 | 23.63 | 56,805 | -0.15(-0.62%) |
Dec 06, 2013 | 23.83 | 23.89 | 23.39 | 23.77 | 64,768 | +0.22(+0.94%) |
Dec 05, 2013 | 23.58 | 23.77 | 23.49 | 23.55 | 47,522 | -0.02(-0.08%) |
Dec 04, 2013 | 23.68 | 23.96 | 23.38 | 23.57 | 85,892 | -0.16(-0.66%) |
Dec 03, 2013 | 23.10 | 23.94 | 23.10 | 23.73 | 192,043 | +0.63(+2.72%) |
Dec 02, 2013 | 23.13 | 23.47 | 23.05 | 23.10 | 96,209 | -0.07(-0.32%) |
Nov 29, 2013 | 23.40 | 23.47 | 23.12 | 23.17 | 26,649 | -0.08(-0.36%) |
Nov 27, 2013 | 23.27 | 23.41 | 23.17 | 23.26 | 45,812 | -0.02(-0.08%) |
Nov 26, 2013 | 23.34 | 23.48 | 23.20 | 23.27 | 41,475 | -0.06(-0.28%) |
Nov 25, 2013 | 23.64 | 23.76 | 23.34 | 23.34 | 38,463 | -0.30(-1.29%) |
Nov 22, 2013 | 23.53 | 23.75 | 23.19 | 23.64 | 40,252 | +0.11(+0.47%) |
Nov 21, 2013 | 23.35 | 23.73 | 23.27 | 23.53 | 61,877 | +0.21(+0.91%) |
Nov 20, 2013 | 23.53 | 23.73 | 23.24 | 23.32 | 67,958 | -0.18(-0.79%) |
Nov 19, 2013 | 23.88 | 24.00 | 23.35 | 23.51 | 24,850 | -0.43(-1.81%) |
Nov 18, 2013 | 24.01 | 24.29 | 23.78 | 23.94 | 50,562 | -0.06(-0.23%) |
Nov 15, 2013 | 24.45 | 24.45 | 23.75 | 24.00 | 53,173 | -0.47(-1.92%) |
Nov 14, 2013 | 24.31 | 24.71 | 24.31 | 24.47 | 47,943 | +0.14(+0.57%) |
Nov 12, 2013 | 24.53 | 24.72 | 24.06 | 24.33 | 84,707 | -0.20(-0.83%) |
Nov 11, 2013 | 24.58 | 24.84 | 24.43 | 24.53 | 67,744 | -0.13(-0.52%) |
Nov 08, 2013 | 23.86 | 24.80 | 23.76 | 24.66 | 87,040 | +0.77(+3.24%) |
Nov 07, 2013 | 24.75 | 24.93 | 23.78 | 23.88 | 103,565 | -0.75(-3.03%) |
Nov 06, 2013 | 23.91 | 24.65 | 23.81 | 24.63 | 160,643 | +0.60(+2.49%) |
Nov 05, 2013 | 24.03 | 24.21 | 23.80 | 24.03 | 126,730 | -0.05(-0.19%) |
Nov 04, 2013 | 23.83 | 24.11 | 23.71 | 24.08 | 93,622 | +0.27(+1.12%) |
Nov 01, 2013 | 24.00 | 24.29 | 23.60 | 23.81 | 90,937 | -0.24(-1.00%) |
Oct 31, 2013 | 24.43 | 24.51 | 23.90 | 24.05 | 70,524 | -0.39(-1.59%) |
Oct 30, 2013 | 25.02 | 25.10 | 24.17 | 24.44 | 73,679 | -0.49(-1.96%) |
Oct 29, 2013 | 25.05 | 25.20 | 24.71 | 24.93 | 58,287 | +0.00(+0.00%) |
Oct 28, 2013 | 25.31 | 25.34 | 24.83 | 24.93 | 78,157 | -0.43(-1.71%) |
Oct 25, 2013 | 25.19 | 25.39 | 24.84 | 25.36 | 61,432 | +0.28(+1.10%) |
Oct 24, 2013 | 24.98 | 25.19 | 24.91 | 25.08 | 54,714 | +0.11(+0.44%) |
Oct 23, 2013 | 25.00 | 25.22 | 24.94 | 24.97 | 74,392 | -0.28(-1.10%) |
Oct 22, 2013 | 24.90 | 25.41 | 24.90 | 25.25 | 73,347 | +0.38(+1.52%) |
Oct 21, 2013 | 25.15 | 25.38 | 24.85 | 24.87 | 53,491 | -0.21(-0.85%) |
Oct 18, 2013 | 25.07 | 25.29 | 24.57 | 25.08 | 106,766 | +0.25(+1.00%) |
Oct 17, 2013 | 24.66 | 24.90 | 24.28 | 24.83 | 96,259 | +0.02(+0.07%) |
Oct 16, 2013 | 24.98 | 25.10 | 24.63 | 24.82 | 135,642 | -0.07(-0.30%) |
Oct 15, 2013 | 25.51 | 25.56 | 24.86 | 24.89 | 91,018 | -0.60(-2.35%) |
Oct 14, 2013 | 25.57 | 25.60 | 25.16 | 25.49 | 86,306 | -0.30(-1.14%) |
Oct 11, 2013 | 24.65 | 26.04 | 24.64 | 25.79 | 122,634 | +0.99(+3.98%) |
Oct 10, 2013 | 24.56 | 24.80 | 24.43 | 24.80 | 65,293 | +0.48(+1.97%) |
Oct 09, 2013 | 24.00 | 24.33 | 23.99 | 24.32 | 92,613 | +0.32(+1.35%) |
Oct 08, 2013 | 23.82 | 24.19 | 23.82 | 24.00 | 82,393 | +0.10(+0.42%) |
Oct 07, 2013 | 24.22 | 24.28 | 23.78 | 23.89 | 75,699 | -0.48(-1.97%) |
Oct 04, 2013 | 24.35 | 24.70 | 24.24 | 24.37 | 162,921 | -0.03(-0.11%) |
Oct 03, 2013 | 24.53 | 24.61 | 24.17 | 24.40 | 53,567 | -0.25(-1.01%) |
Oct 02, 2013 | 24.48 | 24.91 | 24.29 | 24.65 | 69,109 | -0.05(-0.19%) |
Oct 01, 2013 | 24.62 | 24.84 | 24.54 | 24.70 | 44,733 | +0.17(+0.68%) |
Sep 27, 2013 | 24.45 | 24.74 | 24.35 | 24.53 | 116,861 | -0.11(-0.45%) |
Sep 26, 2013 | 24.71 | 24.90 | 24.39 | 24.64 | 120,889 | -0.02(-0.07%) |
Sep 25, 2013 | 24.59 | 24.76 | 24.51 | 24.66 | 69,075 | +0.03(+0.11%) |
Sep 24, 2013 | 24.57 | 24.83 | 24.34 | 24.63 | 128,183 | +0.02(+0.07%) |
Sep 23, 2013 | 25.03 | 25.03 | 24.57 | 24.61 | 136,572 | -0.48(-1.91%) |
Sep 20, 2013 | 25.61 | 25.61 | 25.07 | 25.09 | 119,389 | -0.38(-1.49%) |
Sep 19, 2013 | 25.08 | 25.55 | 24.89 | 25.47 | 62,671 | +0.39(+1.54%) |
Sep 18, 2013 | 24.36 | 25.19 | 24.27 | 25.08 | 68,285 | +0.66(+2.68%) |
Sep 17, 2013 | 24.40 | 24.48 | 24.28 | 24.43 | 109,790 | +0.00(+0.00%) |
Sep 16, 2013 | 24.78 | 24.69 | 24.25 | 24.43 | 105,813 | +0.00(+0.00%) |
Sep 13, 2013 | 24.53 | 24.74 | 24.36 | 24.43 | 71,051 | -0.02(-0.08%) |
Sep 12, 2013 | 24.50 | 24.77 | 24.35 | 24.45 | 93,284 | +0.01(+0.04%) |
Sep 11, 2013 | 24.60 | 24.81 | 24.34 | 24.44 | 188,659 | -0.17(-0.68%) |
Sep 10, 2013 | 24.26 | 24.66 | 24.15 | 24.60 | 90,069 | +0.41(+1.68%) |
Sep 09, 2013 | 23.86 | 24.47 | 23.86 | 24.20 | 206,904 | +0.23(+0.96%) |
Sep 06, 2013 | 24.06 | 24.13 | 23.47 | 23.97 | 75,970 | +0.08(+0.35%) |
Sep 05, 2013 | 23.77 | 24.03 | 23.72 | 23.88 | 91,197 | +0.06(+0.27%) |
Sep 04, 2013 | 23.39 | 23.84 | 23.21 | 23.82 | 180,970 | +0.39(+1.65%) |
Sep 03, 2013 | 23.35 | 23.49 | 23.16 | 23.43 | 112,935 | +0.30(+1.32%) |
Aug 30, 2013 | 23.38 | 23.48 | 22.72 | 23.13 | 165,912 | -0.33(-1.42%) |
Aug 29, 2013 | 23.80 | 23.80 | 23.28 | 23.46 | 126,922 | -0.36(-1.51%) |
Aug 28, 2013 | 23.09 | 24.03 | 23.01 | 23.82 | 219,168 | +0.73(+3.16%) |
Aug 27, 2013 | 23.11 | 23.26 | 22.89 | 23.09 | 88,886 | -0.23(-0.99%) |
Aug 26, 2013 | 23.34 | 23.39 | 23.20 | 23.32 | 91,379 | -0.02(-0.08%) |
Aug 23, 2013 | 23.29 | 23.34 | 22.99 | 23.34 | 105,766 | +0.06(+0.24%) |
Aug 22, 2013 | 23.23 | 23.39 | 23.14 | 23.29 | 97,715 | +0.18(+0.76%) |
Aug 21, 2013 | 22.80 | 23.51 | 22.80 | 23.11 | 130,173 | +0.22(+0.97%) |
Aug 20, 2013 | 22.65 | 22.95 | 22.60 | 22.89 | 59,578 | +0.20(+0.89%) |
Aug 19, 2013 | 22.57 | 22.71 | 22.46 | 22.69 | 238,054 | +0.08(+0.37%) |
Aug 16, 2013 | 22.45 | 22.65 | 22.33 | 22.60 | 62,082 | +0.03(+0.12%) |
Aug 15, 2013 | 22.32 | 22.65 | 22.11 | 22.57 | 194,511 | -0.05(-0.20%) |
Aug 14, 2013 | 22.75 | 22.87 | 22.51 | 22.62 | 163,692 | -0.08(-0.37%) |
Aug 13, 2013 | 22.11 | 23.08 | 22.11 | 22.70 | 123,884 | +0.51(+2.28%) |
Aug 12, 2013 | 21.89 | 22.24 | 21.76 | 22.20 | 71,223 | +0.14(+0.63%) |
Aug 09, 2013 | 22.15 | 22.33 | 21.94 | 22.06 | 123,527 | -0.11(-0.50%) |
Aug 08, 2013 | 21.47 | 22.31 | 21.09 | 22.17 | 125,489 | +0.71(+3.30%) |
Aug 07, 2013 | 21.29 | 23.71 | 21.28 | 21.46 | 282,634 | +0.26(+1.22%) |
Aug 06, 2013 | 21.25 | 21.28 | 21.08 | 21.20 | 80,096 | -0.12(-0.56%) |
Aug 05, 2013 | 21.17 | 21.48 | 20.96 | 21.32 | 32,185 | +0.06(+0.30%) |
Aug 02, 2013 | 21.32 | 21.42 | 21.07 | 21.26 | 50,681 | -0.10(-0.47%) |
Aug 01, 2013 | 21.38 | 21.50 | 21.20 | 21.36 | 64,454 | +0.15(+0.69%) |
Jul 31, 2013 | 20.77 | 21.35 | 20.77 | 21.21 | 94,954 | +0.44(+2.13%) |
Jul 30, 2013 | 21.09 | 21.17 | 20.40 | 20.77 | 60,155 | -0.22(-1.05%) |
Jul 29, 2013 | 21.05 | 21.26 | 20.91 | 20.99 | 38,149 | -0.17(-0.78%) |
Jul 26, 2013 | 21.09 | 21.37 | 20.89 | 21.16 | 92,497 | +0.02(+0.09%) |
Jul 25, 2013 | 21.47 | 21.82 | 20.76 | 21.14 | 258,342 | -0.41(-1.92%) |
Jul 24, 2013 | 22.00 | 22.00 | 21.40 | 21.55 | 77,819 | -0.40(-1.80%) |
Jul 23, 2013 | 22.11 | 22.14 | 21.87 | 21.95 | 129,235 | -0.14(-0.63%) |
Jul 22, 2013 | 22.10 | 22.20 | 21.98 | 22.09 | 56,347 | +0.11(+0.50%) |
Jul 19, 2013 | 22.40 | 22.69 | 21.81 | 21.98 | 103,035 | -0.50(-2.21%) |
Jul 18, 2013 | 22.61 | 22.61 | 22.36 | 22.47 | 111,637 | +0.00(+0.00%) |
Jul 17, 2013 | 23.68 | 23.73 | 22.27 | 22.47 | 167,985 | -1.11(-4.69%) |
Jul 16, 2013 | 22.99 | 23.58 | 22.85 | 23.58 | 72,526 | +0.61(+2.65%) |
Jul 15, 2013 | 22.64 | 23.03 | 22.52 | 22.97 | 40,754 | +0.32(+1.42%) |
Jul 12, 2013 | 22.84 | 23.01 | 22.37 | 22.65 | 62,954 | -0.32(-1.40%) |
Jul 11, 2013 | 22.38 | 23.00 | 22.14 | 22.97 | 82,298 | +0.72(+3.23%) |
Jul 10, 2013 | 22.23 | 22.34 | 22.08 | 22.25 | 37,668 | -0.01(-0.04%) |
Jul 09, 2013 | 22.09 | 22.29 | 22.05 | 22.26 | 49,717 | +0.28(+1.26%) |
Jul 08, 2013 | 21.72 | 22.11 | 21.72 | 21.99 | 42,991 | +0.31(+1.45%) |
Jul 05, 2013 | 21.74 | 21.86 | 21.08 | 21.67 | 59,249 | +0.24(+1.12%) |
Jul 03, 2013 | 21.17 | 21.51 | 21.04 | 21.43 | 19,733 | +0.18(+0.87%) |
Jul 02, 2013 | 21.35 | 21.53 | 21.05 | 21.25 | 76,428 | -0.18(-0.82%) |