Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.80 | 27.84 | 27.56 | 27.56 | 305,417 | -0.19(-0.68%) |
May 29, 2014 | 27.78 | 27.82 | 27.67 | 27.75 | 206,705 | +0.04(+0.14%) |
May 28, 2014 | 27.82 | 27.92 | 27.71 | 27.71 | 275,816 | -0.17(-0.60%) |
May 27, 2014 | 27.93 | 28.01 | 27.80 | 27.88 | 365,819 | +0.11(+0.39%) |
May 23, 2014 | 27.43 | 27.77 | 27.77 | 27.77 | 565,857 | +0.56(+2.04%) |
May 22, 2014 | 27.21 | 27.26 | 27.11 | 27.21 | 121,476 | -0.09(-0.35%) |
May 21, 2014 | 27.17 | 27.38 | 27.15 | 27.31 | 385,686 | +0.63(+2.36%) |
May 20, 2014 | 26.66 | 26.74 | 26.57 | 26.68 | 261,417 | -0.23(-0.85%) |
May 19, 2014 | 26.95 | 27.11 | 26.84 | 26.91 | 303,595 | -0.09(-0.33%) |
May 16, 2014 | 26.80 | 27.00 | 26.63 | 27.00 | 335,843 | +0.40(+1.50%) |
May 15, 2014 | 26.95 | 26.99 | 26.60 | 26.60 | 327,839 | -0.52(-1.92%) |
May 14, 2014 | 27.11 | 27.31 | 27.10 | 27.12 | 372,897 | -0.07(-0.27%) |
May 13, 2014 | 27.19 | 27.28 | 27.11 | 27.19 | 418,789 | -0.34(-1.24%) |
May 12, 2014 | 27.54 | 27.57 | 27.38 | 27.53 | 271,549 | -0.04(-0.15%) |
May 09, 2014 | 27.56 | 27.58 | 27.31 | 27.58 | 413,034 | +0.02(+0.06%) |
May 08, 2014 | 27.71 | 27.75 | 27.56 | 27.56 | 546,605 | +0.11(+0.40%) |
May 07, 2014 | 27.42 | 27.59 | 27.42 | 27.45 | 571,636 | +0.24(+0.87%) |
May 06, 2014 | 27.35 | 27.37 | 27.21 | 27.21 | 160,010 | +0.16(+0.58%) |
May 05, 2014 | 27.04 | 27.23 | 26.97 | 27.06 | 153,082 | -0.19(-0.70%) |
May 02, 2014 | 27.26 | 27.51 | 27.23 | 27.24 | 236,955 | -0.15(-0.54%) |
May 01, 2014 | 27.37 | 27.43 | 27.27 | 27.39 | 221,946 | +0.21(+0.77%) |
Apr 30, 2014 | 27.27 | 27.43 | 27.18 | 27.18 | 495,067 | -0.01(-0.04%) |
Apr 29, 2014 | 27.26 | 27.46 | 27.11 | 27.19 | 506,365 | +0.52(+1.93%) |
Apr 28, 2014 | 26.81 | 26.87 | 26.54 | 26.68 | 378,686 | -0.13(-0.49%) |
Apr 25, 2014 | 26.92 | 26.96 | 26.66 | 26.81 | 333,042 | -0.53(-1.94%) |
Apr 24, 2014 | 27.03 | 27.34 | 26.90 | 27.34 | 159,524 | +0.28(+1.05%) |
Apr 23, 2014 | 27.17 | 27.17 | 26.90 | 27.06 | 237,897 | -0.36(-1.31%) |
Apr 22, 2014 | 27.17 | 27.41 | 27.11 | 27.41 | 190,318 | +0.03(+0.10%) |
Apr 21, 2014 | 27.47 | 27.51 | 27.38 | 27.39 | 130,101 | +0.07(+0.25%) |
Apr 17, 2014 | 27.24 | 27.32 | 27.32 | 27.32 | 275,664 | +0.09(+0.35%) |
Apr 16, 2014 | 27.14 | 27.23 | 27.03 | 27.22 | 175,777 | +0.42(+1.55%) |
Apr 15, 2014 | 26.92 | 27.00 | 26.63 | 26.81 | 421,130 | -0.04(-0.14%) |
Apr 14, 2014 | 26.72 | 26.90 | 26.66 | 26.84 | 226,669 | +0.42(+1.57%) |
Apr 11, 2014 | 26.49 | 26.67 | 26.37 | 26.43 | 326,815 | +0.01(+0.02%) |
Apr 10, 2014 | 26.89 | 26.89 | 26.42 | 26.42 | 271,644 | -0.29(-1.10%) |
Apr 09, 2014 | 26.64 | 26.72 | 26.48 | 26.72 | 205,861 | +0.28(+1.06%) |
Apr 08, 2014 | 26.26 | 26.44 | 26.25 | 26.44 | 118,529 | +0.29(+1.11%) |
Apr 07, 2014 | 26.38 | 26.43 | 26.15 | 26.15 | 447,873 | +0.00(+0.00%) |
Apr 04, 2014 | 26.33 | 26.52 | 26.15 | 26.15 | 172,785 | -0.17(-0.64%) |
Apr 03, 2014 | 26.29 | 26.36 | 26.16 | 26.32 | 213,167 | -0.17(-0.66%) |
Apr 02, 2014 | 26.34 | 26.49 | 26.22 | 26.49 | 442,451 | +0.04(+0.14%) |
Apr 01, 2014 | 26.44 | 26.52 | 26.34 | 26.46 | 622,429 | +0.05(+0.18%) |
Mar 31, 2014 | 26.32 | 26.44 | 26.22 | 26.41 | 219,013 | +0.09(+0.34%) |
Mar 28, 2014 | 26.12 | 26.32 | 26.12 | 26.32 | 201,525 | +0.31(+1.17%) |
Mar 27, 2014 | 25.91 | 26.01 | 25.79 | 26.01 | 350,735 | +0.21(+0.82%) |
Mar 26, 2014 | 26.02 | 26.05 | 25.80 | 25.80 | 242,905 | -0.29(-1.11%) |
Mar 25, 2014 | 26.01 | 26.09 | 25.84 | 26.09 | 411,220 | +0.35(+1.37%) |
Mar 24, 2014 | 26.03 | 26.05 | 25.68 | 25.74 | 306,361 | -0.25(-0.95%) |
Mar 21, 2014 | 25.77 | 26.10 | 25.73 | 25.99 | 549,294 | +0.59(+2.32%) |
Mar 20, 2014 | 25.32 | 25.57 | 25.28 | 25.40 | 193,314 | -0.06(-0.25%) |
Mar 19, 2014 | 25.80 | 25.88 | 25.34 | 25.46 | 300,990 | -0.24(-0.94%) |
Mar 18, 2014 | 25.70 | 25.87 | 25.63 | 25.70 | 231,432 | +0.24(+0.93%) |
Mar 17, 2014 | 25.22 | 25.50 | 25.22 | 25.47 | 146,995 | +0.33(+1.32%) |
Mar 14, 2014 | 25.02 | 25.21 | 24.97 | 25.13 | 336,580 | +0.29(+1.19%) |
Mar 13, 2014 | 25.53 | 25.55 | 24.84 | 24.84 | 362,486 | -0.65(-2.56%) |
Mar 12, 2014 | 25.25 | 25.49 | 25.17 | 25.49 | 1,364,187 | +0.19(+0.77%) |
Mar 11, 2014 | 25.53 | 25.58 | 25.29 | 25.30 | 559,722 | -0.25(-0.97%) |
Mar 10, 2014 | 25.42 | 25.54 | 25.27 | 25.54 | 650,440 | +0.11(+0.43%) |
Mar 07, 2014 | 25.43 | 25.44 | 25.17 | 25.43 | 401,850 | -0.07(-0.29%) |
Mar 06, 2014 | 25.53 | 25.59 | 25.42 | 25.51 | 371,801 | +0.20(+0.79%) |
Mar 05, 2014 | 25.33 | 25.47 | 25.29 | 25.31 | 211,746 | -0.13(-0.52%) |
Mar 04, 2014 | 25.26 | 25.44 | 25.21 | 25.44 | 328,302 | +0.70(+2.83%) |
Mar 03, 2014 | 25.02 | 25.08 | 24.74 | 24.74 | 1,883,249 | -0.49(-1.96%) |
Feb 28, 2014 | 25.33 | 25.42 | 25.23 | 25.23 | 466,176 | +0.12(+0.48%) |
Feb 27, 2014 | 24.99 | 25.14 | 24.91 | 25.11 | 165,550 | -0.07(-0.29%) |
Feb 26, 2014 | 25.08 | 25.19 | 25.01 | 25.19 | 169,431 | -0.10(-0.40%) |
Feb 25, 2014 | 25.27 | 25.34 | 25.15 | 25.29 | 215,888 | +0.05(+0.19%) |
Feb 24, 2014 | 24.97 | 25.24 | 24.95 | 25.24 | 387,246 | +0.16(+0.65%) |
Feb 21, 2014 | 24.92 | 25.10 | 24.89 | 25.08 | 175,444 | -0.02(-0.08%) |
Feb 20, 2014 | 25.01 | 25.10 | 24.88 | 25.10 | 317,893 | +0.01(+0.04%) |
Feb 19, 2014 | 24.92 | 25.16 | 24.91 | 25.09 | 434,938 | +0.08(+0.34%) |
Feb 18, 2014 | 24.95 | 25.00 | 24.82 | 25.00 | 472,098 | +0.00(+0.00%) |
Feb 14, 2014 | 24.78 | 25.00 | 25.00 | 25.00 | 300,362 | +0.36(+1.47%) |
Feb 13, 2014 | 24.27 | 24.64 | 24.23 | 24.64 | 494,881 | +0.52(+2.14%) |
Feb 12, 2014 | 24.28 | 24.42 | 24.03 | 24.12 | 1,091,971 | +0.11(+0.44%) |
Feb 11, 2014 | 23.93 | 24.18 | 23.91 | 24.02 | 986,204 | +0.32(+1.33%) |
Feb 10, 2014 | 23.88 | 23.88 | 23.70 | 23.70 | 1,771,697 | -0.17(-0.73%) |
Feb 07, 2014 | 23.32 | 23.88 | 23.27 | 23.88 | 379,001 | +0.37(+1.57%) |
Feb 06, 2014 | 23.35 | 23.64 | 23.30 | 23.51 | 593,415 | +0.46(+1.99%) |
Feb 05, 2014 | 23.15 | 23.20 | 23.05 | 23.05 | 509,715 | -0.37(-1.60%) |
Feb 04, 2014 | 23.41 | 23.49 | 23.31 | 23.42 | 865,476 | +0.16(+0.68%) |
Feb 03, 2014 | 23.76 | 23.77 | 23.17 | 23.27 | 1,080,038 | -0.63(-2.64%) |
Jan 31, 2014 | 23.71 | 23.99 | 23.66 | 23.90 | 471,353 | -0.38(-1.58%) |
Jan 30, 2014 | 24.21 | 24.28 | 24.01 | 24.28 | 229,728 | +0.19(+0.79%) |
Jan 29, 2014 | 24.04 | 24.24 | 23.94 | 24.09 | 403,807 | -0.36(-1.46%) |
Jan 28, 2014 | 24.35 | 24.45 | 24.28 | 24.45 | 236,657 | -0.03(-0.11%) |
Jan 27, 2014 | 24.45 | 24.55 | 24.28 | 24.48 | 299,512 | +0.21(+0.85%) |
Jan 24, 2014 | 24.71 | 24.71 | 24.21 | 24.27 | 485,965 | -0.74(-2.95%) |
Jan 23, 2014 | 25.24 | 25.34 | 24.98 | 25.01 | 393,276 | -0.03(-0.11%) |
Jan 22, 2014 | 25.03 | 25.08 | 24.95 | 25.03 | 236,680 | +0.01(+0.02%) |
Jan 21, 2014 | 25.02 | 25.04 | 24.82 | 25.03 | 517,956 | +0.63(+2.59%) |
Jan 17, 2014 | 24.61 | 24.40 | 24.40 | 24.40 | 474,195 | -0.37(-1.51%) |
Jan 16, 2014 | 24.84 | 24.84 | 24.64 | 24.77 | 319,546 | -0.07(-0.30%) |
Jan 15, 2014 | 24.84 | 24.84 | 24.55 | 24.84 | 341,191 | +0.01(+0.02%) |
Jan 14, 2014 | 24.75 | 24.94 | 24.73 | 24.84 | 730,867 | +0.18(+0.73%) |
Jan 13, 2014 | 24.89 | 24.99 | 24.66 | 24.66 | 357,757 | -0.47(-1.88%) |
Jan 10, 2014 | 25.07 | 25.16 | 25.00 | 25.13 | 190,235 | +0.40(+1.62%) |
Jan 09, 2014 | 25.03 | 25.05 | 24.69 | 24.73 | 223,153 | -0.01(-0.02%) |
Jan 08, 2014 | 25.13 | 25.21 | 24.74 | 24.74 | 608,008 | -0.68(-2.69%) |
Jan 07, 2014 | 25.22 | 25.42 | 25.14 | 25.42 | 407,289 | +0.11(+0.42%) |
Jan 06, 2014 | 25.29 | 25.45 | 25.22 | 25.32 | 813,664 | +0.19(+0.75%) |
Jan 03, 2014 | 25.08 | 25.22 | 24.99 | 25.13 | 477,119 | +0.22(+0.89%) |
Jan 02, 2014 | 25.12 | 25.12 | 24.86 | 24.91 | 379,168 | -0.62(-2.41%) |
Dec 31, 2013 | 25.53 | 25.52 | 25.52 | 25.52 | 196,251 | +0.19(+0.75%) |
Dec 30, 2013 | 25.48 | 25.57 | 25.33 | 25.33 | 286,875 | -0.24(-0.93%) |
Dec 27, 2013 | 25.36 | 25.57 | 25.33 | 25.57 | 212,295 | +0.32(+1.25%) |
Dec 26, 2013 | 25.17 | 25.25 | 25.01 | 25.25 | 94,216 | +0.20(+0.80%) |
Dec 24, 2013 | 25.07 | 25.07 | 24.89 | 25.05 | 118,218 | +0.19(+0.76%) |
Dec 23, 2013 | 24.92 | 25.02 | 24.87 | 24.87 | 258,564 | +0.20(+0.81%) |
Dec 20, 2013 | 24.49 | 24.67 | 24.45 | 24.67 | 338,035 | +0.32(+1.32%) |
Dec 19, 2013 | 24.09 | 24.35 | 24.06 | 24.34 | 181,972 | +0.30(+1.25%) |
Dec 18, 2013 | 23.87 | 24.19 | 23.74 | 24.04 | 254,984 | +0.24(+0.99%) |
Dec 17, 2013 | 23.97 | 23.97 | 23.66 | 23.81 | 243,827 | -0.11(-0.46%) |
Dec 16, 2013 | 23.99 | 24.12 | 23.85 | 23.92 | 253,717 | +0.27(+1.16%) |
Dec 13, 2013 | 23.72 | 23.74 | 23.54 | 23.64 | 331,380 | -0.02(-0.09%) |
Dec 12, 2013 | 23.93 | 23.94 | 23.62 | 23.67 | 612,695 | -0.24(-0.99%) |
Dec 11, 2013 | 24.19 | 24.19 | 23.90 | 23.90 | 523,302 | -0.73(-2.97%) |
Dec 10, 2013 | 24.61 | 24.70 | 24.56 | 24.63 | 448,994 | -0.15(-0.59%) |
Dec 09, 2013 | 24.74 | 24.78 | 24.63 | 24.78 | 257,977 | +0.16(+0.66%) |
Dec 06, 2013 | 24.48 | 24.65 | 24.38 | 24.62 | 297,145 | +0.28(+1.15%) |
Dec 05, 2013 | 24.51 | 24.67 | 24.28 | 24.34 | 447,777 | -0.17(-0.71%) |
Dec 04, 2013 | 24.34 | 24.68 | 24.32 | 24.51 | 378,661 | -0.28(-1.15%) |
Dec 03, 2013 | 24.80 | 24.85 | 24.63 | 24.80 | 418,702 | -0.22(-0.86%) |
Dec 02, 2013 | 25.03 | 25.18 | 24.98 | 25.01 | 346,524 | -0.18(-0.71%) |
Nov 29, 2013 | 25.57 | 25.58 | 25.19 | 25.19 | 396,403 | -0.27(-1.07%) |
Nov 27, 2013 | 25.45 | 25.47 | 25.28 | 25.47 | 131,101 | +0.16(+0.62%) |
Nov 26, 2013 | 25.41 | 25.47 | 25.27 | 25.31 | 134,731 | -0.16(-0.62%) |
Nov 25, 2013 | 25.46 | 25.47 | 25.27 | 25.47 | 124,577 | -0.15(-0.60%) |
Nov 22, 2013 | 25.63 | 25.71 | 25.55 | 25.62 | 260,583 | +0.13(+0.52%) |
Nov 21, 2013 | 25.49 | 25.55 | 25.34 | 25.49 | 165,685 | +0.04(+0.14%) |
Nov 20, 2013 | 25.75 | 25.78 | 25.42 | 25.45 | 188,392 | -0.22(-0.86%) |
Nov 19, 2013 | 25.74 | 25.82 | 25.55 | 25.67 | 381,533 | -0.34(-1.32%) |
Nov 18, 2013 | 26.16 | 26.25 | 25.92 | 26.01 | 254,735 | +0.26(+1.02%) |
Nov 15, 2013 | 25.57 | 25.75 | 25.52 | 25.75 | 289,713 | +0.27(+1.07%) |
Nov 14, 2013 | 25.26 | 25.50 | 25.22 | 25.48 | 160,865 | +0.02(+0.06%) |
Nov 13, 2013 | 25.21 | 25.46 | 25.11 | 25.46 | 353,239 | +0.21(+0.81%) |
Nov 12, 2013 | 25.43 | 25.50 | 25.14 | 25.25 | 1,874,297 | -0.13(-0.52%) |
Nov 11, 2013 | 25.43 | 25.48 | 25.34 | 25.39 | 349,151 | -0.06(-0.23%) |
Nov 08, 2013 | 25.14 | 25.45 | 25.11 | 25.44 | 318,374 | +0.17(+0.67%) |
Nov 07, 2013 | 25.73 | 25.74 | 25.28 | 25.28 | 421,943 | -0.75(-2.87%) |
Nov 06, 2013 | 26.04 | 26.21 | 25.98 | 26.02 | 190,398 | +0.01(+0.02%) |
Nov 05, 2013 | 26.00 | 26.11 | 25.89 | 26.02 | 278,687 | -0.50(-1.89%) |
Nov 04, 2013 | 26.20 | 26.52 | 26.19 | 26.52 | 504,817 | +0.42(+1.59%) |
Nov 01, 2013 | 26.42 | 26.44 | 26.03 | 26.10 | 716,550 | -0.64(-2.38%) |
Oct 31, 2013 | 26.17 | 26.81 | 26.02 | 26.74 | 620,163 | +0.42(+1.60%) |
Oct 30, 2013 | 26.90 | 26.94 | 26.32 | 26.32 | 618,656 | +0.01(+0.04%) |
Oct 29, 2013 | 26.19 | 26.31 | 26.10 | 26.31 | 254,469 | +0.35(+1.36%) |
Oct 28, 2013 | 25.96 | 26.01 | 25.83 | 25.95 | 216,177 | -0.19(-0.72%) |
Oct 25, 2013 | 25.98 | 26.14 | 25.83 | 26.14 | 324,862 | +0.21(+0.79%) |
Oct 24, 2013 | 25.74 | 25.95 | 25.70 | 25.94 | 681,609 | +0.21(+0.82%) |
Oct 23, 2013 | 25.64 | 25.73 | 25.46 | 25.73 | 295,173 | -0.21(-0.81%) |
Oct 22, 2013 | 25.84 | 26.08 | 25.84 | 25.94 | 386,640 | +0.45(+1.76%) |
Oct 21, 2013 | 25.52 | 25.61 | 25.47 | 25.49 | 189,326 | +0.05(+0.19%) |
Oct 18, 2013 | 25.53 | 25.66 | 25.43 | 25.44 | 450,698 | -0.19(-0.74%) |
Oct 17, 2013 | 25.49 | 25.63 | 25.42 | 25.63 | 519,641 | +0.32(+1.27%) |
Oct 16, 2013 | 25.32 | 25.60 | 25.27 | 25.31 | 343,482 | +0.38(+1.54%) |
Oct 15, 2013 | 24.91 | 25.09 | 24.91 | 24.93 | 240,694 | -0.19(-0.75%) |
Oct 14, 2013 | 24.87 | 25.12 | 24.84 | 25.12 | 200,798 | +0.14(+0.57%) |
Oct 11, 2013 | 24.88 | 24.98 | 24.83 | 24.98 | 390,261 | +0.00(+0.00%) |
Oct 10, 2013 | 24.79 | 25.04 | 24.74 | 24.98 | 219,724 | +0.51(+2.09%) |
Oct 09, 2013 | 24.59 | 24.67 | 24.42 | 24.47 | 797,578 | +0.10(+0.41%) |
Oct 08, 2013 | 24.61 | 24.64 | 24.36 | 24.37 | 354,987 | -0.04(-0.15%) |
Oct 07, 2013 | 24.48 | 24.59 | 24.40 | 24.40 | 173,073 | -0.12(-0.49%) |
Oct 04, 2013 | 24.57 | 24.65 | 24.52 | 24.52 | 161,323 | +0.00(+0.00%) |
Oct 03, 2013 | 24.55 | 24.58 | 24.45 | 24.52 | 346,577 | -0.13(-0.53%) |
Oct 02, 2013 | 24.63 | 24.68 | 24.53 | 24.65 | 505,465 | +0.13(+0.54%) |
Oct 01, 2013 | 24.34 | 24.66 | 24.29 | 24.52 | 348,733 | +0.29(+1.22%) |
Sep 30, 2013 | 24.02 | 24.29 | 23.99 | 24.23 | 521,547 | -0.19(-0.78%) |
Sep 27, 2013 | 24.49 | 24.49 | 24.29 | 24.42 | 329,412 | -0.08(-0.32%) |
Sep 26, 2013 | 24.32 | 24.50 | 24.26 | 24.50 | 317,240 | -0.03(-0.13%) |
Sep 25, 2013 | 24.35 | 24.68 | 24.35 | 24.53 | 213,160 | +0.08(+0.32%) |
Sep 24, 2013 | 24.48 | 25.68 | 24.34 | 24.45 | 595,317 | -0.16(-0.66%) |
Sep 23, 2013 | 24.86 | 24.86 | 24.60 | 24.61 | 593,839 | -0.13(-0.54%) |
Sep 20, 2013 | 24.72 | 24.84 | 24.59 | 24.75 | 794,997 | +0.08(+0.33%) |
Sep 19, 2013 | 24.56 | 24.66 | 24.43 | 24.66 | 318,105 | +0.19(+0.79%) |
Sep 18, 2013 | 23.84 | 24.62 | 23.83 | 24.47 | 517,307 | +0.57(+2.37%) |
Sep 17, 2013 | 23.87 | 23.92 | 23.79 | 23.90 | 194,146 | +0.03(+0.11%) |
Sep 16, 2013 | 23.91 | 23.98 | 23.81 | 23.88 | 235,825 | +0.19(+0.80%) |
Sep 13, 2013 | 23.68 | 23.80 | 23.52 | 23.69 | 245,519 | +0.26(+1.11%) |
Sep 12, 2013 | 23.44 | 23.62 | 23.42 | 23.43 | 142,153 | -0.12(-0.50%) |
Sep 11, 2013 | 23.38 | 23.55 | 23.37 | 23.55 | 423,743 | -0.03(-0.11%) |
Sep 10, 2013 | 23.43 | 23.57 | 23.24 | 23.57 | 306,087 | +0.14(+0.59%) |
Sep 09, 2013 | 23.15 | 23.43 | 23.10 | 23.43 | 213,184 | +0.15(+0.64%) |
Sep 06, 2013 | 23.28 | 23.40 | 23.09 | 23.29 | 281,213 | +0.10(+0.42%) |
Sep 05, 2013 | 23.00 | 23.19 | 22.93 | 23.19 | 361,337 | -0.20(-0.85%) |
Sep 04, 2013 | 23.14 | 23.43 | 23.11 | 23.39 | 329,437 | -0.02(-0.09%) |
Sep 03, 2013 | 23.42 | 23.46 | 23.29 | 23.41 | 496,609 | +0.20(+0.88%) |
Aug 30, 2013 | 23.44 | 23.44 | 23.14 | 23.20 | 514,993 | -0.43(-1.81%) |
Aug 29, 2013 | 23.65 | 23.80 | 22.91 | 23.63 | 567,560 | -0.30(-1.24%) |
Aug 28, 2013 | 23.96 | 24.12 | 23.89 | 23.93 | 549,644 | +0.59(+2.51%) |
Aug 27, 2013 | 23.45 | 23.71 | 23.34 | 23.34 | 448,930 | -0.18(-0.78%) |
Aug 26, 2013 | 23.54 | 23.68 | 23.38 | 23.53 | 336,205 | -0.28(-1.16%) |
Aug 23, 2013 | 23.41 | 23.82 | 23.40 | 23.80 | 424,395 | +0.45(+1.94%) |
Aug 22, 2013 | 23.14 | 23.35 | 23.13 | 23.35 | 282,395 | +0.59(+2.60%) |
Aug 21, 2013 | 22.77 | 22.98 | 22.66 | 22.76 | 616,564 | -0.34(-1.48%) |
Aug 20, 2013 | 23.06 | 23.14 | 23.00 | 23.10 | 184,330 | +0.05(+0.22%) |
Aug 19, 2013 | 23.22 | 23.24 | 23.00 | 23.05 | 386,457 | -0.65(-2.76%) |
Aug 16, 2013 | 23.56 | 23.70 | 23.50 | 23.70 | 482,907 | +0.23(+0.98%) |
Aug 15, 2013 | 23.21 | 23.47 | 23.05 | 23.47 | 638,505 | +0.04(+0.17%) |
Aug 14, 2013 | 23.38 | 23.44 | 23.34 | 23.43 | 208,682 | +0.15(+0.64%) |
Aug 13, 2013 | 23.21 | 23.40 | 23.12 | 23.28 | 288,267 | +0.01(+0.02%) |
Aug 12, 2013 | 23.11 | 23.28 | 23.09 | 23.28 | 181,247 | -0.07(-0.31%) |
Aug 09, 2013 | 23.26 | 23.35 | 23.14 | 23.35 | 350,536 | -0.14(-0.61%) |
Aug 08, 2013 | 23.33 | 23.49 | 23.23 | 23.49 | 372,938 | +0.29(+1.23%) |
Aug 07, 2013 | 23.12 | 23.23 | 23.08 | 23.20 | 294,172 | +0.15(+0.66%) |
Aug 06, 2013 | 23.18 | 23.19 | 22.97 | 23.05 | 214,750 | -0.11(-0.46%) |
Aug 05, 2013 | 23.11 | 23.28 | 23.05 | 23.16 | 310,669 | -0.18(-0.79%) |
Aug 02, 2013 | 23.26 | 23.47 | 23.25 | 23.34 | 422,086 | +0.24(+1.04%) |
Aug 01, 2013 | 23.04 | 23.19 | 22.97 | 23.10 | 695,602 | +0.58(+2.56%) |
Jul 31, 2013 | 22.27 | 22.65 | 22.27 | 22.53 | 487,863 | +0.21(+0.96%) |
Jul 30, 2013 | 22.52 | 22.58 | 22.31 | 22.31 | 542,608 | +0.02(+0.07%) |
Jul 29, 2013 | 22.30 | 22.33 | 22.19 | 22.30 | 557,207 | -0.54(-2.35%) |
Jul 26, 2013 | 22.60 | 22.83 | 22.54 | 22.83 | 262,570 | -0.13(-0.56%) |
Jul 25, 2013 | 22.73 | 22.96 | 22.71 | 22.96 | 211,930 | +0.26(+1.12%) |
Jul 24, 2013 | 22.70 | 22.91 | 22.66 | 22.70 | 559,354 | +0.07(+0.29%) |
Jul 23, 2013 | 22.52 | 22.64 | 22.43 | 22.64 | 806,274 | +0.15(+0.66%) |
Jul 22, 2013 | 22.47 | 22.56 | 22.40 | 22.49 | 721,612 | +0.17(+0.78%) |
Jul 19, 2013 | 22.12 | 22.37 | 22.07 | 22.32 | 385,699 | +0.06(+0.25%) |
Jul 18, 2013 | 22.06 | 22.27 | 22.00 | 22.26 | 639,744 | +0.23(+1.06%) |
Jul 17, 2013 | 21.91 | 22.10 | 21.78 | 22.03 | 1,843,912 | +0.35(+1.60%) |
Jul 16, 2013 | 21.60 | 21.76 | 21.58 | 21.68 | 1,082,457 | +0.05(+0.24%) |
Jul 15, 2013 | 21.54 | 21.73 | 21.52 | 21.63 | 481,162 | +0.16(+0.74%) |
Jul 12, 2013 | 21.40 | 21.47 | 21.29 | 21.47 | 364,371 | +0.13(+0.62%) |
Jul 11, 2013 | 21.32 | 21.40 | 21.16 | 21.34 | 836,681 | +0.53(+2.55%) |
Jul 10, 2013 | 20.58 | 20.86 | 20.54 | 20.81 | 463,188 | +0.06(+0.30%) |
Jul 09, 2013 | 20.73 | 21.02 | 20.62 | 20.75 | 844,040 | -0.08(-0.39%) |
Jul 08, 2013 | 20.69 | 20.86 | 20.69 | 20.83 | 506,777 | +0.07(+0.32%) |
Jul 05, 2013 | 20.86 | 20.87 | 20.64 | 20.76 | 718,560 | -0.19(-0.90%) |
Jul 03, 2013 | 20.68 | 20.98 | 20.68 | 20.95 | 217,412 | +0.15(+0.74%) |
Jul 02, 2013 | 20.83 | 21.11 | 20.70 | 20.80 | 1,247,528 | -0.49(-2.30%) |
Jul 01, 2013 | 21.26 | 21.36 | 21.14 | 21.29 | 1,438,708 | +0.35(+1.66%) |
Jun 28, 2013 | 21.03 | 21.12 | 20.89 | 20.94 | 314,904 | -0.11(-0.51%) |
Jun 27, 2013 | 21.07 | 21.16 | 21.01 | 21.05 | 390,945 | +0.17(+0.83%) |
Jun 26, 2013 | 20.85 | 20.91 | 20.70 | 20.87 | 414,151 | +0.27(+1.29%) |
Jun 25, 2013 | 20.57 | 20.61 | 20.23 | 20.61 | 749,474 | -0.13(-0.64%) |
Jun 24, 2013 | 20.64 | 20.91 | 20.55 | 20.74 | 1,140,012 | -0.07(-0.32%) |
Jun 21, 2013 | 20.87 | 20.90 | 20.62 | 20.81 | 794,774 | -0.07(-0.32%) |
Jun 20, 2013 | 21.38 | 21.42 | 20.82 | 20.87 | 1,041,457 | -0.81(-3.74%) |
Jun 19, 2013 | 22.13 | 22.14 | 21.60 | 21.68 | 2,027,097 | -0.61(-2.75%) |
Jun 18, 2013 | 22.22 | 22.35 | 22.19 | 22.30 | 407,336 | -0.12(-0.52%) |
Jun 17, 2013 | 22.44 | 22.47 | 22.31 | 22.41 | 937,742 | +0.36(+1.62%) |
Jun 14, 2013 | 22.81 | 23.01 | 21.91 | 22.06 | 2,224,710 | -0.65(-2.85%) |
Jun 13, 2013 | 22.48 | 22.75 | 22.48 | 22.70 | 563,734 | +0.07(+0.29%) |
Jun 12, 2013 | 23.09 | 23.09 | 22.63 | 22.64 | 448,569 | -0.36(-1.55%) |
Jun 11, 2013 | 22.85 | 23.08 | 22.80 | 23.00 | 1,197,904 | -0.26(-1.10%) |
Jun 10, 2013 | 23.15 | 23.33 | 23.00 | 23.25 | 280,413 | +0.01(+0.02%) |
Jun 07, 2013 | 23.08 | 23.40 | 22.97 | 23.25 | 223,364 | +0.16(+0.69%) |
Jun 06, 2013 | 23.04 | 23.09 | 22.84 | 23.09 | 429,652 | +0.16(+0.69%) |
Jun 05, 2013 | 23.29 | 23.37 | 22.93 | 22.93 | 1,256,161 | -0.53(-2.26%) |
Jun 04, 2013 | 23.51 | 23.61 | 23.36 | 23.46 | 651,501 | -0.15(-0.63%) |