Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.24 | 27.74 | 27.22 | 27.67 | 73,789 | +0.50(+1.85%) |
May 29, 2014 | 26.83 | 27.18 | 26.73 | 27.17 | 96,568 | +0.44(+1.63%) |
May 28, 2014 | 26.48 | 26.84 | 26.29 | 26.73 | 46,426 | +0.28(+1.05%) |
May 27, 2014 | 26.22 | 26.60 | 25.84 | 26.45 | 70,279 | +0.23(+0.89%) |
May 23, 2014 | 25.63 | 26.22 | 26.22 | 26.22 | 40,898 | +0.36(+1.40%) |
May 22, 2014 | 26.02 | 26.02 | 25.70 | 25.86 | 15,024 | -0.16(-0.61%) |
May 21, 2014 | 26.38 | 26.45 | 25.64 | 26.02 | 55,978 | -0.48(-1.82%) |
May 20, 2014 | 26.45 | 26.71 | 25.95 | 26.50 | 122,952 | +0.05(+0.18%) |
May 19, 2014 | 26.26 | 26.67 | 26.18 | 26.45 | 55,291 | +0.25(+0.96%) |
May 16, 2014 | 26.00 | 26.25 | 25.82 | 26.20 | 75,553 | +0.16(+0.61%) |
May 15, 2014 | 26.31 | 26.31 | 25.98 | 26.04 | 80,555 | -0.39(-1.47%) |
May 14, 2014 | 26.67 | 26.90 | 26.30 | 26.43 | 154,960 | -0.30(-1.11%) |
May 13, 2014 | 27.12 | 27.12 | 26.64 | 26.73 | 90,968 | -0.32(-1.17%) |
May 12, 2014 | 27.01 | 27.16 | 26.45 | 27.05 | 198,639 | +0.32(+1.21%) |
May 09, 2014 | 26.52 | 27.50 | 25.67 | 26.72 | 179,039 | +2.06(+8.35%) |
May 08, 2014 | 24.78 | 25.04 | 24.64 | 24.66 | 72,399 | -0.06(-0.26%) |
May 07, 2014 | 24.57 | 24.83 | 24.25 | 24.73 | 51,237 | +0.05(+0.19%) |
May 06, 2014 | 24.72 | 25.31 | 24.19 | 24.68 | 74,969 | -0.08(-0.34%) |
May 05, 2014 | 23.85 | 25.04 | 23.83 | 24.76 | 65,488 | +0.36(+1.48%) |
May 02, 2014 | 24.78 | 24.93 | 24.26 | 24.40 | 48,731 | -0.37(-1.50%) |
May 01, 2014 | 24.68 | 24.81 | 24.42 | 24.77 | 111,937 | +0.03(+0.11%) |
Apr 30, 2014 | 24.47 | 24.90 | 24.40 | 24.75 | 47,888 | +0.29(+1.18%) |
Apr 29, 2014 | 24.54 | 24.71 | 24.37 | 24.46 | 61,111 | +0.09(+0.38%) |
Apr 28, 2014 | 24.63 | 24.78 | 23.98 | 24.36 | 61,841 | -0.24(-0.98%) |
Apr 25, 2014 | 25.11 | 25.20 | 24.46 | 24.61 | 51,428 | -0.61(-2.43%) |
Apr 24, 2014 | 25.52 | 25.52 | 25.15 | 25.22 | 36,346 | -0.25(-0.98%) |
Apr 23, 2014 | 25.36 | 25.86 | 25.12 | 25.47 | 51,147 | +0.08(+0.33%) |
Apr 22, 2014 | 25.82 | 25.88 | 25.28 | 25.39 | 44,921 | -0.41(-1.58%) |
Apr 21, 2014 | 25.51 | 25.97 | 25.25 | 25.79 | 39,220 | +0.35(+1.39%) |
Apr 17, 2014 | 25.34 | 25.44 | 25.44 | 25.44 | 41,941 | +0.06(+0.22%) |
Apr 16, 2014 | 25.53 | 25.55 | 25.13 | 25.39 | 39,947 | +0.07(+0.29%) |
Apr 15, 2014 | 26.06 | 26.06 | 25.12 | 25.31 | 58,704 | -0.42(-1.62%) |
Apr 14, 2014 | 26.05 | 26.16 | 25.40 | 25.73 | 57,916 | -0.06(-0.22%) |
Apr 11, 2014 | 26.04 | 26.32 | 25.56 | 25.78 | 62,939 | -0.50(-1.91%) |
Apr 10, 2014 | 26.63 | 26.89 | 26.04 | 26.28 | 83,997 | -0.39(-1.46%) |
Apr 09, 2014 | 26.92 | 27.18 | 26.41 | 26.67 | 63,786 | -0.25(-0.93%) |
Apr 08, 2014 | 27.08 | 27.18 | 26.83 | 26.92 | 81,552 | -0.15(-0.55%) |
Apr 07, 2014 | 27.61 | 27.61 | 27.03 | 27.07 | 58,019 | -0.61(-2.21%) |
Apr 04, 2014 | 27.82 | 27.97 | 27.36 | 27.69 | 84,167 | +0.07(+0.27%) |
Apr 03, 2014 | 27.50 | 27.72 | 27.29 | 27.61 | 74,006 | +0.20(+0.74%) |
Apr 02, 2014 | 27.31 | 27.75 | 27.19 | 27.41 | 63,526 | +0.03(+0.10%) |
Apr 01, 2014 | 27.76 | 27.86 | 27.28 | 27.38 | 99,767 | -0.45(-1.63%) |
Mar 31, 2014 | 28.20 | 28.20 | 27.54 | 27.83 | 102,916 | -0.27(-0.96%) |
Mar 28, 2014 | 27.27 | 28.25 | 27.23 | 28.10 | 105,869 | +0.90(+3.31%) |
Mar 27, 2014 | 26.93 | 27.43 | 26.83 | 27.20 | 73,818 | +0.21(+0.79%) |
Mar 26, 2014 | 27.83 | 27.83 | 26.89 | 26.99 | 69,549 | -0.67(-2.41%) |
Mar 25, 2014 | 27.97 | 28.07 | 27.55 | 27.66 | 60,831 | -0.13(-0.47%) |
Mar 24, 2014 | 27.73 | 27.91 | 27.31 | 27.79 | 47,284 | +0.07(+0.27%) |
Mar 21, 2014 | 27.69 | 27.91 | 27.47 | 27.71 | 120,917 | +0.27(+0.98%) |
Mar 20, 2014 | 27.14 | 27.56 | 26.90 | 27.44 | 57,981 | +0.17(+0.61%) |
Mar 19, 2014 | 27.44 | 27.57 | 27.05 | 27.28 | 56,948 | -0.10(-0.37%) |
Mar 18, 2014 | 26.67 | 27.49 | 26.62 | 27.38 | 87,366 | +0.75(+2.82%) |
Mar 17, 2014 | 26.80 | 26.80 | 26.54 | 26.63 | 42,232 | +0.03(+0.10%) |
Mar 14, 2014 | 26.72 | 26.95 | 26.48 | 26.60 | 47,343 | -0.20(-0.76%) |
Mar 13, 2014 | 26.83 | 27.10 | 26.57 | 26.80 | 44,921 | +0.03(+0.10%) |
Mar 12, 2014 | 26.31 | 26.82 | 26.18 | 26.78 | 48,596 | +0.44(+1.65%) |
Mar 11, 2014 | 26.52 | 26.69 | 26.20 | 26.34 | 66,663 | -0.16(-0.60%) |
Mar 10, 2014 | 26.70 | 26.95 | 26.12 | 26.50 | 88,311 | -0.22(-0.83%) |
Mar 07, 2014 | 26.84 | 26.86 | 26.47 | 26.72 | 40,200 | +0.03(+0.10%) |
Mar 06, 2014 | 26.66 | 26.81 | 26.54 | 26.69 | 76,177 | +0.17(+0.63%) |
Mar 05, 2014 | 26.28 | 26.64 | 26.22 | 26.53 | 42,488 | +0.15(+0.56%) |
Mar 04, 2014 | 26.23 | 26.96 | 26.23 | 26.38 | 120,777 | +0.48(+1.86%) |
Mar 03, 2014 | 25.56 | 25.97 | 25.44 | 25.90 | 56,021 | +0.21(+0.83%) |
Feb 28, 2014 | 25.22 | 25.91 | 25.22 | 25.68 | 90,400 | +0.42(+1.65%) |
Feb 27, 2014 | 25.34 | 25.67 | 25.08 | 25.27 | 92,071 | -0.03(-0.11%) |
Feb 26, 2014 | 24.90 | 25.71 | 24.04 | 25.30 | 200,127 | +1.63(+6.88%) |
Feb 25, 2014 | 24.42 | 24.46 | 23.49 | 23.67 | 72,009 | -0.72(-2.96%) |
Feb 24, 2014 | 24.57 | 24.70 | 24.37 | 24.39 | 43,634 | -0.07(-0.30%) |
Feb 21, 2014 | 24.56 | 24.70 | 24.31 | 24.46 | 45,536 | +0.01(+0.04%) |
Feb 20, 2014 | 24.08 | 24.60 | 23.88 | 24.45 | 40,444 | +0.41(+1.69%) |
Feb 19, 2014 | 24.76 | 24.77 | 24.04 | 24.05 | 45,738 | -0.72(-2.91%) |
Feb 18, 2014 | 23.79 | 24.78 | 23.79 | 24.77 | 102,569 | +1.03(+4.33%) |
Feb 14, 2014 | 23.45 | 23.74 | 23.74 | 23.74 | 35,330 | +0.30(+1.26%) |
Feb 13, 2014 | 22.96 | 23.64 | 22.89 | 23.44 | 44,102 | +0.41(+1.77%) |
Feb 12, 2014 | 22.93 | 23.19 | 22.93 | 23.04 | 29,596 | +0.13(+0.57%) |
Feb 11, 2014 | 22.64 | 22.96 | 22.64 | 22.91 | 94,445 | +0.17(+0.73%) |
Feb 10, 2014 | 22.70 | 22.80 | 22.68 | 22.74 | 38,596 | -0.02(-0.08%) |
Feb 07, 2014 | 23.07 | 23.19 | 22.70 | 22.76 | 98,315 | -0.30(-1.28%) |
Feb 06, 2014 | 23.31 | 23.31 | 22.68 | 23.06 | 99,731 | -0.10(-0.44%) |
Feb 05, 2014 | 23.18 | 23.34 | 22.91 | 23.16 | 94,328 | -0.09(-0.40%) |
Feb 04, 2014 | 23.29 | 23.53 | 22.68 | 23.25 | 86,332 | +0.07(+0.32%) |
Feb 03, 2014 | 22.81 | 23.24 | 22.77 | 23.18 | 244,820 | +0.36(+1.58%) |
Jan 31, 2014 | 22.88 | 23.35 | 22.68 | 22.81 | 76,377 | -0.39(-1.68%) |
Jan 30, 2014 | 22.96 | 23.31 | 22.80 | 23.20 | 61,657 | +0.46(+2.04%) |
Jan 29, 2014 | 22.68 | 23.06 | 22.68 | 22.74 | 74,204 | -0.08(-0.36%) |
Jan 28, 2014 | 22.55 | 22.87 | 22.17 | 22.82 | 96,136 | +0.36(+1.61%) |
Jan 27, 2014 | 23.17 | 23.22 | 22.27 | 22.46 | 85,671 | -0.71(-3.08%) |
Jan 24, 2014 | 23.30 | 23.30 | 22.81 | 23.18 | 95,698 | -0.32(-1.38%) |
Jan 23, 2014 | 22.78 | 23.59 | 22.71 | 23.50 | 109,688 | -0.60(-2.50%) |
Jan 22, 2014 | 24.15 | 24.35 | 23.87 | 24.10 | 31,953 | +0.07(+0.31%) |
Jan 21, 2014 | 24.17 | 24.25 | 23.81 | 24.03 | 47,256 | -0.01(-0.04%) |
Jan 17, 2014 | 24.09 | 24.04 | 24.04 | 24.04 | 22,257 | -0.10(-0.42%) |
Jan 16, 2014 | 23.97 | 24.36 | 23.80 | 24.14 | 60,195 | +0.09(+0.39%) |
Jan 15, 2014 | 23.81 | 24.16 | 23.81 | 24.05 | 35,892 | +0.23(+0.97%) |
Jan 14, 2014 | 23.75 | 23.89 | 23.68 | 23.81 | 68,247 | +0.17(+0.70%) |
Jan 13, 2014 | 23.73 | 23.94 | 23.37 | 23.65 | 100,480 | -0.18(-0.74%) |
Jan 10, 2014 | 24.06 | 24.16 | 23.74 | 23.82 | 76,010 | -0.19(-0.81%) |
Jan 09, 2014 | 24.48 | 24.48 | 24.00 | 24.02 | 73,660 | -0.33(-1.37%) |
Jan 08, 2014 | 24.66 | 24.66 | 24.01 | 24.35 | 136,236 | -0.31(-1.28%) |
Jan 07, 2014 | 22.70 | 24.80 | 22.44 | 24.67 | 70,678 | +0.03(+0.11%) |
Jan 06, 2014 | 24.92 | 24.92 | 24.41 | 24.64 | 99,769 | -0.25(-1.00%) |
Jan 03, 2014 | 24.97 | 25.14 | 24.58 | 24.89 | 44,653 | -0.08(-0.33%) |
Jan 02, 2014 | 25.15 | 25.36 | 24.77 | 24.97 | 50,562 | -0.21(-0.85%) |
Dec 31, 2013 | 25.20 | 25.18 | 25.18 | 25.18 | 57,155 | -0.04(-0.15%) |
Dec 30, 2013 | 25.45 | 25.51 | 25.11 | 25.22 | 56,053 | -0.39(-1.52%) |
Dec 27, 2013 | 25.84 | 25.84 | 25.37 | 25.61 | 35,129 | -0.12(-0.47%) |
Dec 26, 2013 | 25.65 | 25.89 | 25.56 | 25.73 | 52,234 | +0.24(+0.94%) |
Dec 24, 2013 | 25.49 | 25.58 | 25.34 | 25.49 | 17,769 | +0.05(+0.18%) |
Dec 23, 2013 | 25.49 | 25.69 | 25.20 | 25.44 | 58,328 | +0.03(+0.11%) |
Dec 20, 2013 | 24.82 | 25.46 | 24.82 | 25.42 | 134,705 | +0.64(+2.58%) |
Dec 19, 2013 | 24.92 | 24.97 | 24.53 | 24.78 | 46,941 | -0.13(-0.52%) |
Dec 18, 2013 | 24.80 | 25.07 | 24.25 | 24.91 | 59,378 | +0.10(+0.41%) |
Dec 17, 2013 | 24.63 | 25.03 | 24.30 | 24.80 | 66,517 | +0.20(+0.83%) |
Dec 16, 2013 | 24.07 | 24.72 | 23.86 | 24.60 | 151,218 | +0.58(+2.43%) |
Dec 13, 2013 | 23.93 | 24.12 | 23.46 | 24.02 | 68,960 | +0.16(+0.66%) |
Dec 12, 2013 | 23.57 | 24.09 | 23.46 | 23.86 | 83,922 | +0.24(+1.02%) |
Dec 11, 2013 | 23.59 | 23.80 | 23.28 | 23.62 | 89,867 | +0.06(+0.28%) |
Dec 10, 2013 | 23.60 | 24.00 | 23.47 | 23.55 | 78,079 | -0.11(-0.47%) |
Dec 09, 2013 | 23.88 | 23.88 | 23.58 | 23.67 | 56,708 | -0.15(-0.62%) |
Dec 06, 2013 | 23.87 | 23.93 | 23.43 | 23.81 | 64,658 | +0.22(+0.94%) |
Dec 05, 2013 | 23.62 | 23.81 | 23.53 | 23.59 | 47,441 | -0.02(-0.08%) |
Dec 04, 2013 | 23.72 | 24.01 | 23.42 | 23.61 | 85,746 | -0.16(-0.66%) |
Dec 03, 2013 | 23.14 | 23.98 | 23.14 | 23.77 | 191,717 | +0.63(+2.72%) |
Dec 02, 2013 | 23.17 | 23.51 | 23.09 | 23.14 | 96,045 | -0.07(-0.32%) |
Nov 29, 2013 | 23.44 | 23.51 | 23.16 | 23.21 | 26,603 | -0.08(-0.36%) |
Nov 27, 2013 | 23.31 | 23.45 | 23.21 | 23.30 | 45,734 | -0.02(-0.08%) |
Nov 26, 2013 | 23.38 | 23.52 | 23.24 | 23.31 | 41,405 | -0.06(-0.28%) |
Nov 25, 2013 | 23.68 | 23.80 | 23.38 | 23.38 | 38,398 | -0.31(-1.29%) |
Nov 22, 2013 | 23.57 | 23.79 | 23.23 | 23.68 | 40,184 | +0.11(+0.47%) |
Nov 21, 2013 | 23.39 | 23.77 | 23.31 | 23.57 | 61,772 | +0.21(+0.91%) |
Nov 20, 2013 | 23.57 | 23.77 | 23.28 | 23.36 | 67,842 | -0.19(-0.79%) |
Nov 19, 2013 | 23.92 | 24.05 | 23.39 | 23.55 | 24,808 | -0.43(-1.81%) |
Nov 18, 2013 | 24.05 | 24.33 | 23.82 | 23.98 | 50,476 | -0.06(-0.23%) |
Nov 15, 2013 | 24.49 | 24.49 | 23.79 | 24.04 | 53,083 | -0.47(-1.92%) |
Nov 14, 2013 | 24.35 | 24.76 | 24.35 | 24.51 | 47,861 | +0.14(+0.57%) |
Nov 12, 2013 | 24.57 | 24.77 | 24.10 | 24.37 | 84,563 | -0.20(-0.83%) |
Nov 11, 2013 | 24.62 | 24.89 | 24.47 | 24.57 | 67,628 | -0.13(-0.52%) |
Nov 08, 2013 | 23.90 | 24.84 | 23.80 | 24.70 | 86,892 | +0.78(+3.24%) |
Nov 07, 2013 | 24.79 | 24.97 | 23.82 | 23.93 | 103,389 | -0.75(-3.03%) |
Nov 06, 2013 | 23.95 | 24.69 | 23.85 | 24.67 | 160,370 | +0.60(+2.50%) |
Nov 05, 2013 | 24.07 | 24.25 | 23.84 | 24.07 | 126,515 | -0.05(-0.19%) |
Nov 04, 2013 | 23.87 | 24.15 | 23.75 | 24.12 | 93,463 | +0.27(+1.12%) |
Nov 01, 2013 | 24.05 | 24.33 | 23.64 | 23.85 | 90,783 | -0.24(-1.00%) |
Oct 31, 2013 | 24.47 | 24.55 | 23.94 | 24.09 | 70,404 | -0.39(-1.59%) |
Oct 30, 2013 | 25.06 | 25.15 | 24.21 | 24.48 | 73,554 | -0.49(-1.96%) |
Oct 29, 2013 | 25.09 | 25.25 | 24.76 | 24.97 | 58,188 | +0.00(+0.00%) |
Oct 28, 2013 | 25.36 | 25.39 | 24.87 | 24.97 | 78,024 | -0.43(-1.71%) |
Oct 25, 2013 | 25.24 | 25.43 | 24.89 | 25.40 | 61,327 | +0.28(+1.10%) |
Oct 24, 2013 | 25.03 | 25.24 | 24.95 | 25.13 | 54,621 | +0.11(+0.44%) |
Oct 23, 2013 | 25.04 | 25.27 | 24.98 | 25.02 | 74,265 | -0.28(-1.10%) |
Oct 22, 2013 | 24.94 | 25.45 | 24.94 | 25.29 | 73,222 | +0.38(+1.52%) |
Oct 21, 2013 | 25.19 | 25.42 | 24.90 | 24.91 | 53,400 | -0.21(-0.85%) |
Oct 18, 2013 | 25.11 | 25.33 | 24.61 | 25.13 | 106,585 | +0.25(+1.00%) |
Oct 17, 2013 | 24.70 | 24.94 | 24.32 | 24.88 | 96,096 | +0.02(+0.07%) |
Oct 16, 2013 | 25.03 | 25.15 | 24.67 | 24.86 | 135,411 | -0.07(-0.30%) |
Oct 15, 2013 | 25.55 | 25.61 | 24.90 | 24.93 | 90,864 | -0.60(-2.35%) |
Oct 14, 2013 | 25.62 | 25.64 | 25.20 | 25.53 | 86,160 | -0.30(-1.14%) |
Oct 11, 2013 | 24.69 | 26.09 | 24.68 | 25.83 | 122,426 | +0.99(+3.98%) |
Oct 10, 2013 | 24.60 | 24.84 | 24.48 | 24.84 | 65,182 | +0.48(+1.97%) |
Oct 09, 2013 | 24.05 | 24.37 | 24.03 | 24.36 | 92,455 | +0.32(+1.35%) |
Oct 08, 2013 | 23.86 | 24.23 | 23.86 | 24.04 | 82,253 | +0.10(+0.42%) |
Oct 07, 2013 | 24.26 | 24.32 | 23.82 | 23.93 | 75,570 | -0.48(-1.97%) |
Oct 04, 2013 | 24.39 | 24.75 | 24.29 | 24.42 | 162,644 | -0.03(-0.11%) |
Oct 03, 2013 | 24.57 | 24.66 | 24.21 | 24.44 | 53,475 | -0.25(-1.01%) |
Oct 02, 2013 | 24.53 | 24.95 | 24.33 | 24.69 | 68,992 | -0.05(-0.19%) |
Oct 01, 2013 | 24.66 | 24.89 | 24.58 | 24.74 | 44,657 | +0.17(+0.68%) |
Sep 27, 2013 | 24.49 | 24.78 | 24.39 | 24.57 | 116,662 | -0.11(-0.45%) |
Sep 26, 2013 | 24.76 | 24.94 | 24.43 | 24.68 | 120,684 | -0.02(-0.07%) |
Sep 25, 2013 | 24.63 | 24.80 | 24.55 | 24.70 | 68,957 | +0.03(+0.11%) |
Sep 24, 2013 | 24.61 | 24.87 | 24.38 | 24.67 | 127,965 | +0.02(+0.08%) |
Sep 23, 2013 | 25.07 | 25.07 | 24.61 | 24.66 | 136,340 | -0.48(-1.91%) |
Sep 20, 2013 | 25.65 | 25.65 | 25.12 | 25.14 | 119,186 | -0.38(-1.48%) |
Sep 19, 2013 | 25.13 | 25.59 | 24.93 | 25.51 | 62,564 | +0.39(+1.54%) |
Sep 18, 2013 | 24.41 | 25.23 | 24.31 | 25.13 | 68,168 | +0.66(+2.68%) |
Sep 17, 2013 | 24.44 | 24.52 | 24.32 | 24.47 | 109,604 | +0.00(+0.00%) |
Sep 16, 2013 | 24.82 | 24.73 | 24.30 | 24.47 | 105,633 | +0.00(+0.00%) |
Sep 13, 2013 | 24.57 | 24.78 | 24.41 | 24.47 | 70,930 | -0.02(-0.08%) |
Sep 12, 2013 | 24.54 | 24.81 | 24.39 | 24.49 | 93,125 | +0.01(+0.04%) |
Sep 11, 2013 | 24.65 | 24.85 | 24.38 | 24.48 | 188,338 | -0.17(-0.68%) |
Sep 10, 2013 | 24.30 | 24.70 | 24.20 | 24.65 | 89,916 | +0.41(+1.68%) |
Sep 09, 2013 | 23.90 | 24.51 | 23.90 | 24.24 | 206,553 | +0.23(+0.96%) |
Sep 06, 2013 | 24.10 | 24.17 | 23.51 | 24.01 | 75,841 | +0.08(+0.35%) |
Sep 05, 2013 | 23.81 | 24.07 | 23.76 | 23.93 | 91,042 | +0.06(+0.27%) |
Sep 04, 2013 | 23.43 | 23.88 | 23.25 | 23.86 | 180,662 | +0.39(+1.65%) |
Sep 03, 2013 | 23.39 | 23.53 | 23.20 | 23.47 | 112,743 | +0.30(+1.32%) |
Aug 30, 2013 | 23.42 | 23.52 | 22.76 | 23.17 | 165,630 | -0.33(-1.42%) |
Aug 29, 2013 | 23.84 | 23.84 | 23.32 | 23.50 | 126,707 | -0.36(-1.51%) |
Aug 28, 2013 | 23.13 | 24.07 | 23.05 | 23.86 | 218,796 | +0.73(+3.16%) |
Aug 27, 2013 | 23.15 | 23.30 | 22.93 | 23.13 | 88,735 | -0.23(-0.99%) |
Aug 26, 2013 | 23.38 | 23.43 | 23.24 | 23.36 | 91,224 | -0.02(-0.08%) |
Aug 23, 2013 | 23.33 | 23.38 | 23.03 | 23.38 | 105,586 | +0.06(+0.24%) |
Aug 22, 2013 | 23.27 | 23.43 | 23.18 | 23.32 | 97,549 | +0.18(+0.76%) |
Aug 21, 2013 | 22.83 | 23.55 | 22.83 | 23.15 | 129,952 | +0.22(+0.97%) |
Aug 20, 2013 | 22.69 | 22.99 | 22.64 | 22.93 | 59,477 | +0.20(+0.89%) |
Aug 19, 2013 | 22.61 | 22.75 | 22.50 | 22.72 | 237,649 | +0.08(+0.37%) |
Aug 16, 2013 | 22.48 | 22.69 | 22.36 | 22.64 | 61,977 | +0.03(+0.12%) |
Aug 15, 2013 | 22.35 | 22.69 | 22.15 | 22.61 | 194,181 | -0.05(-0.20%) |
Aug 14, 2013 | 22.79 | 22.91 | 22.55 | 22.66 | 163,414 | -0.08(-0.37%) |
Aug 13, 2013 | 22.15 | 23.12 | 22.14 | 22.74 | 123,674 | +0.51(+2.28%) |
Aug 12, 2013 | 21.93 | 22.28 | 21.80 | 22.23 | 71,102 | +0.14(+0.63%) |
Aug 09, 2013 | 22.19 | 22.37 | 21.98 | 22.10 | 123,317 | -0.11(-0.50%) |
Aug 08, 2013 | 21.51 | 22.35 | 21.13 | 22.21 | 125,276 | +0.71(+3.30%) |
Aug 07, 2013 | 21.32 | 23.75 | 21.31 | 21.50 | 282,153 | +0.26(+1.22%) |
Aug 06, 2013 | 21.28 | 21.31 | 21.12 | 21.24 | 79,960 | -0.12(-0.56%) |
Aug 05, 2013 | 21.20 | 21.52 | 21.00 | 21.36 | 32,130 | +0.06(+0.30%) |
Aug 02, 2013 | 21.36 | 21.46 | 21.11 | 21.29 | 50,595 | -0.10(-0.47%) |
Aug 01, 2013 | 21.41 | 21.53 | 21.24 | 21.40 | 64,344 | +0.15(+0.69%) |
Jul 31, 2013 | 20.80 | 21.39 | 20.80 | 21.25 | 94,792 | +0.44(+2.13%) |
Jul 30, 2013 | 21.13 | 21.20 | 20.44 | 20.80 | 60,053 | -0.22(-1.05%) |
Jul 29, 2013 | 21.09 | 21.29 | 20.94 | 21.03 | 38,084 | -0.17(-0.78%) |
Jul 26, 2013 | 21.13 | 21.40 | 20.93 | 21.19 | 92,340 | +0.02(+0.09%) |
Jul 25, 2013 | 21.51 | 21.86 | 20.80 | 21.17 | 257,902 | -0.42(-1.92%) |
Jul 24, 2013 | 22.04 | 22.04 | 21.43 | 21.59 | 77,687 | -0.40(-1.80%) |
Jul 23, 2013 | 22.14 | 22.18 | 21.91 | 21.99 | 129,015 | -0.14(-0.63%) |
Jul 22, 2013 | 22.13 | 22.23 | 22.01 | 22.12 | 56,251 | +0.11(+0.50%) |
Jul 19, 2013 | 22.44 | 22.72 | 21.85 | 22.01 | 102,860 | -0.50(-2.21%) |
Jul 18, 2013 | 22.65 | 22.65 | 22.40 | 22.51 | 111,447 | +0.00(+0.00%) |
Jul 17, 2013 | 23.72 | 23.77 | 22.31 | 22.51 | 167,700 | -1.11(-4.69%) |
Jul 16, 2013 | 23.03 | 23.62 | 22.89 | 23.62 | 72,403 | +0.61(+2.65%) |
Jul 15, 2013 | 22.68 | 23.07 | 22.56 | 23.01 | 40,685 | +0.32(+1.42%) |
Jul 12, 2013 | 22.88 | 23.05 | 22.41 | 22.69 | 62,847 | -0.32(-1.40%) |
Jul 11, 2013 | 22.42 | 23.04 | 22.18 | 23.01 | 82,158 | +0.72(+3.23%) |
Jul 10, 2013 | 22.27 | 22.38 | 22.11 | 22.29 | 37,604 | -0.01(-0.04%) |
Jul 09, 2013 | 22.12 | 22.33 | 22.09 | 22.30 | 49,633 | +0.28(+1.26%) |
Jul 08, 2013 | 21.76 | 22.14 | 21.76 | 22.02 | 42,918 | +0.31(+1.45%) |
Jul 05, 2013 | 21.77 | 21.89 | 21.12 | 21.71 | 59,148 | +0.24(+1.12%) |
Jul 03, 2013 | 21.21 | 21.54 | 21.07 | 21.47 | 19,699 | +0.18(+0.87%) |
Jul 02, 2013 | 21.39 | 21.57 | 21.08 | 21.28 | 76,298 | -0.18(-0.82%) |
Jul 01, 2013 | 21.93 | 22.06 | 21.36 | 21.46 | 80,753 | -0.24(-1.11%) |
Jun 28, 2013 | 21.54 | 21.90 | 21.54 | 21.70 | 242,403 | +0.03(+0.13%) |
Jun 27, 2013 | 21.24 | 21.99 | 21.24 | 21.67 | 133,027 | +0.55(+2.62%) |
Jun 26, 2013 | 21.03 | 21.29 | 20.99 | 21.12 | 59,809 | +0.32(+1.55%) |
Jun 25, 2013 | 20.40 | 20.94 | 20.18 | 20.80 | 104,756 | +0.72(+3.58%) |
Jun 24, 2013 | 20.16 | 20.27 | 19.59 | 20.08 | 123,874 | -0.30(-1.49%) |
Jun 21, 2013 | 20.58 | 20.64 | 20.30 | 20.38 | 116,266 | -0.13(-0.63%) |
Jun 20, 2013 | 20.86 | 21.00 | 20.31 | 20.51 | 122,411 | -0.69(-3.26%) |
Jun 19, 2013 | 21.66 | 21.76 | 21.16 | 21.20 | 60,366 | -0.42(-1.92%) |
Jun 18, 2013 | 21.31 | 21.67 | 21.28 | 21.62 | 55,440 | +0.32(+1.52%) |
Jun 17, 2013 | 21.52 | 21.75 | 21.15 | 21.29 | 41,846 | -0.14(-0.65%) |
Jun 14, 2013 | 21.57 | 21.64 | 20.98 | 21.43 | 65,812 | -0.14(-0.64%) |
Jun 13, 2013 | 21.54 | 21.74 | 20.90 | 21.57 | 74,592 | -0.01(-0.04%) |
Jun 12, 2013 | 22.18 | 22.25 | 21.45 | 21.58 | 51,029 | -0.46(-2.09%) |
Jun 11, 2013 | 21.55 | 22.11 | 21.47 | 22.04 | 80,958 | +0.17(+0.76%) |
Jun 10, 2013 | 21.41 | 21.97 | 21.41 | 21.88 | 65,062 | +0.65(+3.04%) |
Jun 07, 2013 | 21.66 | 21.66 | 21.03 | 21.23 | 59,738 | -0.21(-0.99%) |
Jun 06, 2013 | 20.83 | 21.46 | 20.78 | 21.44 | 87,775 | +0.56(+2.70%) |
Jun 05, 2013 | 20.92 | 21.04 | 20.67 | 20.88 | 55,602 | -0.05(-0.22%) |
Jun 04, 2013 | 21.52 | 21.60 | 20.86 | 20.92 | 113,328 | -0.61(-2.83%) |