Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.53 | 26.53 | 26.04 | 26.06 | 315,470 | -0.42(-1.57%) |
May 29, 2014 | 26.94 | 26.94 | 26.43 | 26.47 | 298,694 | -0.34(-1.25%) |
May 28, 2014 | 26.94 | 27.11 | 26.71 | 26.81 | 299,252 | -0.11(-0.41%) |
May 27, 2014 | 26.88 | 27.13 | 26.64 | 26.92 | 413,223 | +0.21(+0.77%) |
May 23, 2014 | 26.04 | 26.71 | 26.71 | 26.71 | 409,208 | +0.70(+2.69%) |
May 22, 2014 | 26.08 | 26.13 | 25.76 | 26.01 | 347,995 | -0.09(-0.35%) |
May 21, 2014 | 27.75 | 28.29 | 25.62 | 26.10 | 906,404 | -1.01(-3.71%) |
May 20, 2014 | 27.59 | 27.70 | 26.81 | 27.11 | 761,496 | -0.64(-2.31%) |
May 19, 2014 | 27.27 | 27.85 | 27.17 | 27.75 | 309,429 | +0.35(+1.28%) |
May 16, 2014 | 27.40 | 27.42 | 26.69 | 27.40 | 394,097 | -0.07(-0.24%) |
May 15, 2014 | 26.67 | 27.71 | 26.54 | 27.46 | 545,941 | +0.69(+2.56%) |
May 14, 2014 | 27.78 | 27.82 | 26.77 | 26.78 | 533,478 | -1.00(-3.60%) |
May 13, 2014 | 28.68 | 28.69 | 27.76 | 27.78 | 335,941 | -0.90(-3.14%) |
May 12, 2014 | 27.71 | 28.86 | 27.62 | 28.68 | 527,969 | +1.05(+3.80%) |
May 09, 2014 | 26.77 | 27.76 | 26.72 | 27.63 | 461,738 | +0.71(+2.62%) |
May 08, 2014 | 27.35 | 27.87 | 26.90 | 26.92 | 380,786 | -0.51(-1.84%) |
May 07, 2014 | 26.98 | 27.46 | 26.56 | 27.43 | 524,804 | +0.50(+1.84%) |
May 06, 2014 | 27.41 | 27.52 | 26.79 | 26.93 | 509,182 | -0.52(-1.89%) |
May 05, 2014 | 27.33 | 27.86 | 26.80 | 27.45 | 558,873 | -0.08(-0.29%) |
May 02, 2014 | 27.77 | 28.31 | 27.48 | 27.53 | 371,644 | -0.15(-0.56%) |
May 01, 2014 | 27.64 | 28.20 | 27.16 | 27.69 | 596,201 | +0.02(+0.05%) |
Apr 30, 2014 | 27.58 | 27.82 | 27.03 | 27.67 | 326,339 | +0.04(+0.13%) |
Apr 29, 2014 | 27.77 | 28.04 | 27.57 | 27.64 | 257,133 | +0.03(+0.13%) |
Apr 28, 2014 | 27.66 | 27.80 | 26.92 | 27.60 | 386,093 | +0.14(+0.49%) |
Apr 25, 2014 | 27.81 | 27.85 | 27.00 | 27.47 | 631,928 | -0.44(-1.56%) |
Apr 24, 2014 | 28.87 | 28.87 | 27.72 | 27.90 | 464,690 | -0.83(-2.87%) |
Apr 23, 2014 | 28.94 | 29.25 | 28.59 | 28.73 | 340,824 | -0.30(-1.03%) |
Apr 22, 2014 | 29.20 | 29.41 | 28.95 | 29.03 | 269,640 | -0.12(-0.43%) |
Apr 21, 2014 | 29.40 | 29.71 | 28.93 | 29.15 | 241,423 | -0.23(-0.77%) |
Apr 17, 2014 | 29.27 | 29.38 | 29.38 | 29.38 | 348,037 | +0.00(+0.02%) |
Apr 16, 2014 | 29.51 | 29.51 | 29.09 | 29.37 | 292,003 | +0.09(+0.32%) |
Apr 15, 2014 | 29.01 | 29.38 | 28.42 | 29.28 | 441,733 | +0.46(+1.60%) |
Apr 14, 2014 | 29.30 | 29.64 | 28.35 | 28.82 | 390,981 | -0.04(-0.14%) |
Apr 11, 2014 | 28.59 | 29.34 | 28.59 | 28.86 | 424,769 | -0.03(-0.10%) |
Apr 10, 2014 | 30.22 | 30.42 | 28.66 | 28.89 | 398,084 | -1.36(-4.48%) |
Apr 09, 2014 | 29.57 | 30.45 | 29.31 | 30.24 | 365,079 | +0.82(+2.79%) |
Apr 08, 2014 | 29.18 | 29.67 | 29.03 | 29.42 | 434,920 | +0.30(+1.01%) |
Apr 07, 2014 | 30.14 | 30.14 | 28.65 | 29.13 | 427,246 | -1.13(-3.72%) |
Apr 04, 2014 | 31.09 | 31.13 | 30.06 | 30.25 | 704,165 | -0.62(-2.01%) |
Apr 03, 2014 | 30.85 | 31.01 | 30.54 | 30.87 | 297,045 | +0.08(+0.26%) |
Apr 02, 2014 | 30.94 | 31.13 | 30.46 | 30.79 | 209,778 | -0.11(-0.36%) |
Apr 01, 2014 | 30.23 | 31.00 | 30.18 | 30.90 | 406,208 | +0.81(+2.69%) |
Mar 31, 2014 | 29.85 | 30.35 | 29.61 | 30.09 | 441,291 | +0.54(+1.83%) |
Mar 28, 2014 | 29.13 | 29.90 | 29.13 | 29.55 | 436,004 | +0.43(+1.48%) |
Mar 27, 2014 | 29.32 | 29.50 | 28.72 | 29.12 | 360,185 | -0.26(-0.89%) |
Mar 26, 2014 | 30.70 | 30.72 | 29.37 | 29.38 | 344,577 | -1.06(-3.48%) |
Mar 25, 2014 | 30.34 | 30.78 | 30.10 | 30.44 | 459,271 | +0.35(+1.15%) |
Mar 24, 2014 | 30.66 | 30.76 | 29.55 | 30.10 | 464,355 | -0.37(-1.20%) |
Mar 21, 2014 | 30.95 | 31.08 | 30.40 | 30.46 | 548,425 | -0.26(-0.83%) |
Mar 20, 2014 | 30.67 | 31.13 | 30.55 | 30.72 | 240,023 | +0.06(+0.20%) |
Mar 19, 2014 | 31.25 | 31.32 | 30.16 | 30.66 | 231,817 | -0.56(-1.78%) |
Mar 18, 2014 | 30.89 | 31.33 | 30.71 | 31.21 | 387,818 | +0.39(+1.27%) |
Mar 17, 2014 | 30.48 | 31.02 | 30.46 | 30.82 | 295,675 | +0.57(+1.89%) |
Mar 14, 2014 | 29.94 | 30.45 | 29.76 | 30.25 | 377,173 | +0.12(+0.38%) |
Mar 13, 2014 | 30.49 | 30.54 | 29.72 | 30.14 | 563,996 | -0.22(-0.71%) |
Mar 12, 2014 | 30.26 | 30.41 | 30.11 | 30.35 | 382,245 | -0.12(-0.41%) |
Mar 11, 2014 | 31.37 | 31.38 | 30.28 | 30.48 | 346,895 | -0.92(-2.92%) |
Mar 10, 2014 | 31.54 | 31.59 | 31.02 | 31.39 | 476,077 | -0.30(-0.93%) |
Mar 07, 2014 | 32.15 | 32.20 | 31.53 | 31.69 | 435,546 | -0.30(-0.94%) |
Mar 06, 2014 | 31.95 | 32.17 | 31.74 | 31.99 | 551,532 | +0.07(+0.22%) |
Mar 05, 2014 | 32.22 | 32.37 | 31.89 | 31.92 | 493,669 | -0.36(-1.10%) |
Mar 04, 2014 | 31.33 | 32.54 | 31.29 | 32.28 | 758,949 | +1.42(+4.59%) |
Mar 03, 2014 | 30.74 | 31.09 | 30.64 | 30.86 | 294,140 | -0.25(-0.80%) |
Feb 28, 2014 | 31.13 | 31.72 | 30.85 | 31.11 | 444,478 | +0.09(+0.29%) |
Feb 27, 2014 | 31.36 | 31.58 | 30.57 | 31.02 | 552,230 | -0.35(-1.10%) |
Feb 26, 2014 | 29.29 | 31.80 | 29.29 | 31.36 | 1,398,185 | +2.21(+7.57%) |
Feb 25, 2014 | 29.01 | 29.31 | 28.81 | 29.16 | 466,690 | +0.15(+0.50%) |
Feb 24, 2014 | 28.82 | 29.23 | 28.69 | 29.01 | 339,639 | +0.32(+1.12%) |
Feb 21, 2014 | 29.09 | 29.16 | 28.56 | 28.69 | 441,543 | +0.07(+0.26%) |
Feb 20, 2014 | 28.17 | 28.65 | 28.04 | 28.62 | 353,562 | +0.48(+1.71%) |
Feb 19, 2014 | 29.21 | 29.45 | 27.99 | 28.14 | 642,268 | -0.81(-2.78%) |
Feb 18, 2014 | 28.00 | 29.31 | 27.94 | 28.94 | 701,890 | +1.50(+5.47%) |
Feb 14, 2014 | 27.30 | 27.44 | 27.44 | 27.44 | 330,645 | +0.15(+0.55%) |
Feb 13, 2014 | 26.70 | 27.41 | 26.70 | 27.29 | 328,706 | +0.36(+1.32%) |
Feb 12, 2014 | 26.65 | 26.97 | 26.59 | 26.94 | 399,123 | +0.38(+1.43%) |
Feb 11, 2014 | 25.82 | 26.66 | 25.82 | 26.56 | 330,679 | +0.71(+2.75%) |
Feb 10, 2014 | 26.37 | 26.37 | 25.71 | 25.85 | 521,434 | -0.47(-1.77%) |
Feb 07, 2014 | 25.97 | 26.46 | 25.97 | 26.31 | 422,150 | +0.42(+1.60%) |
Feb 06, 2014 | 25.81 | 26.11 | 25.70 | 25.90 | 433,383 | +0.16(+0.62%) |
Feb 05, 2014 | 25.65 | 26.12 | 25.58 | 25.74 | 556,388 | -0.15(-0.56%) |
Feb 04, 2014 | 25.49 | 26.01 | 25.16 | 25.88 | 450,031 | +0.51(+2.01%) |
Feb 03, 2014 | 26.53 | 26.82 | 25.27 | 25.37 | 621,945 | -1.25(-4.70%) |
Jan 31, 2014 | 26.56 | 26.91 | 26.16 | 26.62 | 622,729 | -0.51(-1.86%) |
Jan 30, 2014 | 27.58 | 27.59 | 27.09 | 27.13 | 528,347 | -0.04(-0.15%) |
Jan 29, 2014 | 27.53 | 27.79 | 27.16 | 27.17 | 516,786 | -0.64(-2.30%) |
Jan 28, 2014 | 27.80 | 28.13 | 27.66 | 27.81 | 399,971 | +0.02(+0.05%) |
Jan 27, 2014 | 28.11 | 28.30 | 27.73 | 27.79 | 368,715 | -0.21(-0.73%) |
Jan 24, 2014 | 28.91 | 28.91 | 27.92 | 28.00 | 560,112 | -1.17(-4.01%) |
Jan 23, 2014 | 29.61 | 29.69 | 29.14 | 29.17 | 277,730 | -0.53(-1.79%) |
Jan 22, 2014 | 29.61 | 29.84 | 29.47 | 29.70 | 254,593 | +0.31(+1.06%) |
Jan 21, 2014 | 29.54 | 29.76 | 29.26 | 29.39 | 356,175 | +0.03(+0.10%) |
Jan 17, 2014 | 28.99 | 29.36 | 29.36 | 29.36 | 312,054 | +0.30(+1.02%) |
Jan 16, 2014 | 28.93 | 29.20 | 28.83 | 29.06 | 395,833 | -0.00(-0.02%) |
Jan 15, 2014 | 28.89 | 29.28 | 28.89 | 29.07 | 269,610 | +0.18(+0.61%) |
Jan 14, 2014 | 29.01 | 29.21 | 28.76 | 28.89 | 262,031 | +0.04(+0.14%) |
Jan 13, 2014 | 29.04 | 29.11 | 28.51 | 28.85 | 480,113 | -0.33(-1.11%) |
Jan 10, 2014 | 28.89 | 29.38 | 28.62 | 29.18 | 369,135 | +0.37(+1.27%) |
Jan 09, 2014 | 28.56 | 28.94 | 28.56 | 28.81 | 301,271 | +0.28(+0.98%) |
Jan 08, 2014 | 28.62 | 28.67 | 28.27 | 28.53 | 369,397 | -0.15(-0.52%) |
Jan 07, 2014 | 28.44 | 28.80 | 28.39 | 28.68 | 279,415 | +0.27(+0.95%) |
Jan 06, 2014 | 28.57 | 28.72 | 28.19 | 28.41 | 334,365 | -0.11(-0.37%) |
Jan 03, 2014 | 28.43 | 28.70 | 28.23 | 28.52 | 301,089 | +0.14(+0.48%) |
Jan 02, 2014 | 28.84 | 29.17 | 28.22 | 28.38 | 484,529 | -0.61(-2.09%) |
Dec 31, 2013 | 29.37 | 28.99 | 28.99 | 28.99 | 538,348 | -0.24(-0.80%) |
Dec 30, 2013 | 29.31 | 29.55 | 29.06 | 29.22 | 309,288 | -0.18(-0.63%) |
Dec 27, 2013 | 30.06 | 30.23 | 29.33 | 29.41 | 326,512 | -0.51(-1.71%) |
Dec 26, 2013 | 30.03 | 30.30 | 29.83 | 29.92 | 219,232 | +0.11(+0.37%) |
Dec 24, 2013 | 29.95 | 30.16 | 29.77 | 29.81 | 151,400 | -0.01(-0.03%) |
Dec 23, 2013 | 29.80 | 30.17 | 29.64 | 29.82 | 445,836 | +0.07(+0.25%) |
Dec 20, 2013 | 29.29 | 30.04 | 29.25 | 29.75 | 759,817 | +0.57(+1.94%) |
Dec 19, 2013 | 29.68 | 29.69 | 29.13 | 29.18 | 379,742 | -0.45(-1.51%) |
Dec 18, 2013 | 30.84 | 30.95 | 28.72 | 29.63 | 997,511 | +0.81(+2.81%) |
Dec 17, 2013 | 28.91 | 29.05 | 28.57 | 28.82 | 482,653 | +0.00(+0.02%) |
Dec 16, 2013 | 28.28 | 29.07 | 27.65 | 28.81 | 651,814 | +1.16(+4.20%) |
Dec 13, 2013 | 27.13 | 27.77 | 26.98 | 27.65 | 264,098 | +0.57(+2.11%) |
Dec 12, 2013 | 27.34 | 27.35 | 26.95 | 27.08 | 441,419 | -0.23(-0.84%) |
Dec 11, 2013 | 27.93 | 28.01 | 27.23 | 27.31 | 338,449 | -0.62(-2.22%) |
Dec 10, 2013 | 28.48 | 28.64 | 27.77 | 27.93 | 346,989 | -0.60(-2.09%) |
Dec 09, 2013 | 28.30 | 28.61 | 28.17 | 28.52 | 478,662 | +0.33(+1.16%) |
Dec 06, 2013 | 27.95 | 28.41 | 27.91 | 28.20 | 185,380 | +0.61(+2.20%) |
Dec 05, 2013 | 27.44 | 27.93 | 27.23 | 27.59 | 197,261 | +0.18(+0.67%) |
Dec 04, 2013 | 27.36 | 27.70 | 26.99 | 27.41 | 234,853 | -0.03(-0.13%) |
Dec 03, 2013 | 27.49 | 27.88 | 27.12 | 27.44 | 347,285 | -0.18(-0.65%) |
Dec 02, 2013 | 28.33 | 28.39 | 27.50 | 27.62 | 266,968 | -0.74(-2.59%) |
Nov 29, 2013 | 28.57 | 28.81 | 28.30 | 28.35 | 157,210 | -0.01(-0.02%) |
Nov 27, 2013 | 28.08 | 28.38 | 27.98 | 28.36 | 235,200 | +0.29(+1.04%) |
Nov 26, 2013 | 27.72 | 28.24 | 27.63 | 28.07 | 258,773 | +0.31(+1.13%) |
Nov 25, 2013 | 27.95 | 28.08 | 27.58 | 27.75 | 210,428 | -0.20(-0.71%) |
Nov 22, 2013 | 27.80 | 28.02 | 27.62 | 27.95 | 390,572 | +0.21(+0.75%) |
Nov 21, 2013 | 27.15 | 27.85 | 26.95 | 27.74 | 313,175 | +0.77(+2.87%) |
Nov 20, 2013 | 26.53 | 27.20 | 26.42 | 26.97 | 392,730 | +0.56(+2.13%) |
Nov 19, 2013 | 26.29 | 26.73 | 26.21 | 26.41 | 256,061 | +0.19(+0.74%) |
Nov 18, 2013 | 26.11 | 26.67 | 25.98 | 26.21 | 293,384 | +0.26(+1.00%) |
Nov 15, 2013 | 26.05 | 26.10 | 25.82 | 25.95 | 392,793 | -0.14(-0.55%) |
Nov 14, 2013 | 26.13 | 26.48 | 25.92 | 26.10 | 202,694 | -0.09(-0.34%) |
Nov 13, 2013 | 25.82 | 26.19 | 25.73 | 26.19 | 157,162 | +0.12(+0.48%) |
Nov 12, 2013 | 26.22 | 26.34 | 25.95 | 26.06 | 116,785 | -0.23(-0.87%) |
Nov 11, 2013 | 26.15 | 26.46 | 25.92 | 26.29 | 188,409 | +0.07(+0.27%) |
Nov 08, 2013 | 25.59 | 26.51 | 25.55 | 26.22 | 417,246 | +0.60(+2.33%) |
Nov 07, 2013 | 26.76 | 26.85 | 25.58 | 25.63 | 449,997 | -1.04(-3.91%) |
Nov 06, 2013 | 27.15 | 27.23 | 26.46 | 26.67 | 306,570 | -0.29(-1.07%) |
Nov 05, 2013 | 27.12 | 27.32 | 26.92 | 26.96 | 257,072 | -0.23(-0.84%) |
Nov 04, 2013 | 26.73 | 27.29 | 26.73 | 27.19 | 226,731 | +0.56(+2.11%) |
Nov 01, 2013 | 26.53 | 27.11 | 26.37 | 26.63 | 530,984 | +0.01(+0.04%) |
Oct 31, 2013 | 26.62 | 27.01 | 26.41 | 26.62 | 346,594 | -0.06(-0.22%) |
Oct 30, 2013 | 27.45 | 27.60 | 26.50 | 26.68 | 370,915 | -0.75(-2.74%) |
Oct 29, 2013 | 27.12 | 27.43 | 27.02 | 27.43 | 372,275 | +0.39(+1.43%) |
Oct 28, 2013 | 27.10 | 27.19 | 26.84 | 27.04 | 228,154 | +0.01(+0.04%) |
Oct 25, 2013 | 27.18 | 27.43 | 26.84 | 27.03 | 244,343 | -0.04(-0.15%) |
Oct 24, 2013 | 27.19 | 27.19 | 26.93 | 27.07 | 329,487 | -0.03(-0.11%) |
Oct 23, 2013 | 27.18 | 27.69 | 26.90 | 27.10 | 292,778 | -0.08(-0.30%) |
Oct 22, 2013 | 27.28 | 27.50 | 27.10 | 27.18 | 249,586 | +0.05(+0.19%) |
Oct 21, 2013 | 27.55 | 27.61 | 27.04 | 27.13 | 201,999 | -0.38(-1.39%) |
Oct 18, 2013 | 26.97 | 27.55 | 26.56 | 27.51 | 693,554 | +0.87(+3.28%) |
Oct 17, 2013 | 25.95 | 26.64 | 25.93 | 26.63 | 418,545 | +0.60(+2.32%) |
Oct 16, 2013 | 26.11 | 26.26 | 26.01 | 26.03 | 196,251 | +0.09(+0.35%) |
Oct 15, 2013 | 26.44 | 26.52 | 25.86 | 25.94 | 210,192 | -0.58(-2.17%) |
Oct 14, 2013 | 26.30 | 26.60 | 26.13 | 26.51 | 232,615 | +0.04(+0.15%) |
Oct 11, 2013 | 26.12 | 26.47 | 26.05 | 26.47 | 262,618 | +0.31(+1.20%) |
Oct 10, 2013 | 25.44 | 26.16 | 25.32 | 26.16 | 317,344 | +0.97(+3.87%) |
Oct 09, 2013 | 25.32 | 25.49 | 25.08 | 25.19 | 319,440 | -0.09(-0.36%) |
Oct 08, 2013 | 25.78 | 25.80 | 25.20 | 25.28 | 347,998 | -0.50(-1.94%) |
Oct 07, 2013 | 25.88 | 26.13 | 25.75 | 25.78 | 181,993 | -0.28(-1.08%) |
Oct 04, 2013 | 25.98 | 26.19 | 25.98 | 26.06 | 236,876 | +0.06(+0.23%) |
Oct 03, 2013 | 26.22 | 26.38 | 25.84 | 26.00 | 337,437 | -0.35(-1.34%) |
Oct 02, 2013 | 26.66 | 26.66 | 25.91 | 26.36 | 665,283 | -0.67(-2.47%) |
Oct 01, 2013 | 26.86 | 27.05 | 26.78 | 27.02 | 471,469 | +0.10(+0.38%) |
Sep 30, 2013 | 26.85 | 27.07 | 26.67 | 26.92 | 368,444 | -0.24(-0.88%) |
Sep 27, 2013 | 27.23 | 27.40 | 27.02 | 27.16 | 307,032 | -0.33(-1.19%) |
Sep 26, 2013 | 27.27 | 27.56 | 27.15 | 27.48 | 239,830 | +0.22(+0.82%) |
Sep 25, 2013 | 27.61 | 27.61 | 27.20 | 27.26 | 315,112 | -0.29(-1.04%) |
Sep 24, 2013 | 27.06 | 27.86 | 27.04 | 27.55 | 511,258 | +0.60(+2.24%) |
Sep 23, 2013 | 27.09 | 27.22 | 26.79 | 26.94 | 457,511 | -0.12(-0.46%) |
Sep 20, 2013 | 27.04 | 27.17 | 26.81 | 27.07 | 1,040,614 | +0.20(+0.74%) |
Sep 19, 2013 | 26.93 | 26.98 | 26.73 | 26.87 | 249,155 | +0.08(+0.30%) |
Sep 18, 2013 | 26.55 | 26.89 | 26.12 | 26.79 | 315,859 | +0.29(+1.09%) |
Sep 17, 2013 | 25.81 | 26.55 | 25.77 | 26.50 | 443,970 | +0.68(+2.63%) |
Sep 16, 2013 | 25.85 | 25.85 | 25.54 | 25.82 | 324,153 | +0.32(+1.26%) |
Sep 13, 2013 | 25.74 | 25.88 | 25.41 | 25.50 | 230,247 | -0.08(-0.31%) |
Sep 12, 2013 | 25.85 | 25.94 | 25.51 | 25.58 | 329,649 | -0.05(-0.20%) |
Sep 11, 2013 | 25.50 | 25.70 | 25.37 | 25.63 | 443,253 | +0.05(+0.19%) |
Sep 10, 2013 | 25.30 | 25.85 | 25.21 | 25.58 | 657,233 | +0.46(+1.84%) |
Sep 09, 2013 | 25.18 | 25.24 | 25.07 | 25.12 | 618,181 | +0.11(+0.45%) |
Sep 06, 2013 | 25.21 | 25.21 | 24.65 | 25.01 | 351,481 | -0.02(-0.06%) |
Sep 05, 2013 | 24.98 | 25.16 | 24.84 | 25.02 | 405,397 | +0.01(+0.03%) |
Sep 04, 2013 | 25.08 | 25.33 | 24.94 | 25.02 | 638,997 | -0.03(-0.13%) |
Sep 03, 2013 | 25.26 | 25.66 | 24.91 | 25.05 | 811,690 | +0.21(+0.85%) |
Aug 30, 2013 | 25.29 | 25.49 | 24.60 | 24.84 | 566,716 | -0.47(-1.85%) |
Aug 29, 2013 | 24.12 | 25.46 | 24.12 | 25.31 | 627,527 | +1.29(+5.38%) |
Aug 28, 2013 | 24.24 | 24.49 | 23.67 | 24.01 | 788,001 | +1.07(+4.64%) |
Aug 27, 2013 | 23.55 | 23.55 | 22.79 | 22.95 | 621,603 | -0.82(-3.44%) |
Aug 26, 2013 | 23.77 | 24.05 | 23.55 | 23.77 | 611,143 | +0.04(+0.18%) |
Aug 23, 2013 | 23.80 | 23.99 | 23.61 | 23.72 | 571,699 | -0.08(-0.32%) |
Aug 22, 2013 | 23.66 | 23.89 | 23.55 | 23.80 | 125,498 | +0.25(+1.05%) |
Aug 21, 2013 | 23.65 | 23.83 | 23.34 | 23.55 | 260,207 | -0.15(-0.62%) |
Aug 20, 2013 | 23.35 | 23.89 | 23.35 | 23.70 | 343,273 | +0.36(+1.53%) |
Aug 19, 2013 | 23.45 | 23.76 | 23.29 | 23.34 | 191,027 | -0.07(-0.31%) |
Aug 16, 2013 | 23.03 | 23.53 | 22.96 | 23.41 | 265,170 | +0.26(+1.13%) |
Aug 15, 2013 | 23.68 | 23.86 | 23.14 | 23.15 | 252,615 | -0.81(-3.38%) |
Aug 14, 2013 | 23.98 | 24.15 | 23.87 | 23.96 | 234,528 | +0.06(+0.23%) |
Aug 13, 2013 | 23.73 | 23.99 | 23.66 | 23.91 | 176,322 | +0.26(+1.11%) |
Aug 12, 2013 | 23.51 | 23.82 | 23.33 | 23.65 | 210,990 | +0.07(+0.29%) |
Aug 09, 2013 | 23.31 | 23.88 | 23.28 | 23.58 | 248,116 | +0.15(+0.64%) |
Aug 08, 2013 | 23.13 | 23.50 | 23.01 | 23.43 | 242,716 | +0.46(+2.03%) |
Aug 07, 2013 | 22.99 | 23.08 | 22.84 | 22.96 | 166,797 | -0.08(-0.36%) |
Aug 06, 2013 | 23.36 | 23.44 | 22.97 | 23.05 | 345,746 | -0.31(-1.34%) |
Aug 05, 2013 | 23.05 | 23.44 | 23.05 | 23.36 | 267,850 | +0.33(+1.43%) |
Aug 02, 2013 | 22.94 | 23.16 | 22.85 | 23.03 | 229,316 | +0.04(+0.19%) |
Aug 01, 2013 | 22.74 | 23.02 | 22.62 | 22.99 | 267,293 | +0.41(+1.83%) |
Jul 31, 2013 | 22.72 | 22.83 | 22.50 | 22.57 | 225,653 | -0.12(-0.51%) |
Jul 30, 2013 | 22.68 | 22.76 | 22.42 | 22.69 | 214,170 | +0.11(+0.49%) |
Jul 29, 2013 | 22.51 | 22.71 | 22.46 | 22.58 | 266,350 | -0.01(-0.03%) |
Jul 26, 2013 | 22.52 | 22.77 | 22.46 | 22.58 | 565,788 | -0.12(-0.51%) |
Jul 25, 2013 | 22.41 | 22.72 | 22.37 | 22.70 | 472,838 | +0.26(+1.15%) |
Jul 24, 2013 | 22.27 | 22.70 | 22.19 | 22.44 | 597,137 | +0.26(+1.18%) |
Jul 23, 2013 | 22.23 | 22.25 | 21.87 | 22.18 | 389,254 | +0.03(+0.14%) |
Jul 22, 2013 | 22.08 | 22.18 | 22.02 | 22.15 | 241,566 | +0.13(+0.58%) |
Jul 19, 2013 | 21.87 | 22.02 | 21.65 | 22.02 | 513,173 | +0.12(+0.54%) |
Jul 18, 2013 | 21.48 | 21.92 | 21.44 | 21.90 | 375,757 | +0.42(+1.96%) |
Jul 17, 2013 | 21.95 | 22.02 | 21.42 | 21.48 | 414,650 | -0.31(-1.40%) |
Jul 16, 2013 | 22.15 | 22.27 | 21.74 | 21.79 | 228,899 | -0.33(-1.49%) |
Jul 15, 2013 | 21.65 | 22.18 | 21.65 | 22.12 | 289,327 | +0.55(+2.54%) |
Jul 12, 2013 | 21.84 | 21.92 | 21.44 | 21.57 | 211,802 | -0.23(-1.06%) |
Jul 11, 2013 | 21.83 | 21.83 | 21.61 | 21.80 | 295,862 | +0.34(+1.57%) |
Jul 10, 2013 | 21.84 | 21.98 | 21.09 | 21.46 | 480,591 | -0.37(-1.71%) |
Jul 09, 2013 | 21.68 | 21.94 | 21.54 | 21.83 | 632,301 | +0.33(+1.55%) |
Jul 08, 2013 | 21.20 | 21.57 | 20.98 | 21.50 | 487,249 | +0.44(+2.08%) |
Jul 05, 2013 | 20.84 | 21.06 | 20.68 | 21.06 | 286,081 | +0.54(+2.63%) |
Jul 03, 2013 | 20.09 | 20.57 | 20.09 | 20.52 | 117,894 | +0.28(+1.39%) |
Jul 02, 2013 | 20.39 | 20.56 | 19.94 | 20.24 | 283,253 | -0.13(-0.64%) |
Jul 01, 2013 | 20.06 | 20.58 | 20.03 | 20.37 | 357,676 | +0.38(+1.91%) |
Jun 28, 2013 | 20.18 | 20.44 | 19.97 | 19.99 | 597,814 | -0.21(-1.06%) |
Jun 27, 2013 | 20.12 | 20.36 | 20.01 | 20.20 | 215,682 | +0.26(+1.31%) |
Jun 26, 2013 | 20.15 | 20.15 | 19.85 | 19.94 | 179,636 | -0.06(-0.28%) |
Jun 25, 2013 | 20.22 | 20.34 | 19.74 | 20.00 | 271,418 | -0.06(-0.30%) |
Jun 24, 2013 | 20.23 | 20.36 | 19.86 | 20.06 | 348,834 | -0.31(-1.52%) |
Jun 21, 2013 | 20.18 | 20.47 | 20.01 | 20.37 | 715,409 | +0.27(+1.32%) |
Jun 20, 2013 | 20.26 | 20.64 | 19.97 | 20.10 | 308,618 | -0.49(-2.37%) |
Jun 19, 2013 | 20.83 | 20.89 | 20.51 | 20.59 | 331,344 | -0.21(-1.03%) |
Jun 18, 2013 | 20.85 | 21.02 | 20.70 | 20.80 | 388,318 | +0.05(+0.23%) |
Jun 17, 2013 | 20.58 | 20.82 | 20.36 | 20.76 | 322,890 | +0.37(+1.83%) |
Jun 14, 2013 | 20.44 | 20.64 | 20.22 | 20.38 | 190,511 | -0.08(-0.41%) |
Jun 13, 2013 | 20.20 | 20.59 | 20.10 | 20.47 | 276,173 | +0.22(+1.08%) |
Jun 12, 2013 | 20.64 | 20.64 | 20.18 | 20.25 | 383,157 | -0.28(-1.35%) |
Jun 11, 2013 | 20.51 | 20.68 | 20.43 | 20.53 | 443,560 | -0.22(-1.05%) |
Jun 10, 2013 | 20.64 | 20.76 | 20.52 | 20.74 | 178,938 | +0.21(+1.02%) |
Jun 07, 2013 | 20.45 | 20.67 | 20.44 | 20.53 | 199,215 | +0.10(+0.49%) |
Jun 06, 2013 | 20.22 | 20.43 | 20.10 | 20.43 | 316,770 | +0.17(+0.82%) |
Jun 05, 2013 | 20.45 | 20.47 | 20.21 | 20.27 | 179,227 | -0.15(-0.76%) |
Jun 04, 2013 | 20.61 | 20.84 | 20.28 | 20.42 | 309,631 | -0.11(-0.54%) |