Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.71 | 31.85 | 30.66 | 31.52 | 105,817 | +0.88(+2.87%) |
May 29, 2014 | 30.28 | 30.66 | 29.92 | 30.64 | 72,744 | +0.60(+2.00%) |
May 28, 2014 | 30.79 | 30.83 | 30.02 | 30.04 | 69,145 | -0.86(-2.78%) |
May 27, 2014 | 30.51 | 31.09 | 30.31 | 30.90 | 36,038 | +0.39(+1.28%) |
May 23, 2014 | 30.06 | 30.51 | 30.51 | 30.51 | 33,700 | +0.52(+1.74%) |
May 22, 2014 | 30.16 | 30.24 | 29.87 | 29.99 | 11,124 | -0.13(-0.44%) |
May 21, 2014 | 30.57 | 30.84 | 29.93 | 30.12 | 29,645 | -0.21(-0.69%) |
May 20, 2014 | 30.45 | 30.60 | 29.95 | 30.33 | 58,593 | -0.11(-0.36%) |
May 19, 2014 | 29.41 | 30.50 | 29.08 | 30.44 | 84,997 | +1.07(+3.64%) |
May 16, 2014 | 29.28 | 29.86 | 28.91 | 29.37 | 33,421 | +0.18(+0.62%) |
May 15, 2014 | 29.32 | 29.32 | 28.81 | 29.19 | 39,354 | -0.13(-0.44%) |
May 14, 2014 | 29.66 | 29.89 | 29.06 | 29.32 | 57,846 | -0.32(-1.08%) |
May 13, 2014 | 30.08 | 30.17 | 29.57 | 29.64 | 92,444 | -0.66(-2.18%) |
May 12, 2014 | 29.52 | 30.61 | 29.38 | 30.30 | 55,115 | +0.94(+3.20%) |
May 09, 2014 | 28.69 | 29.39 | 28.63 | 29.36 | 39,289 | +0.53(+1.84%) |
May 08, 2014 | 29.00 | 29.48 | 28.63 | 28.83 | 52,957 | -0.27(-0.93%) |
May 07, 2014 | 29.47 | 29.50 | 28.60 | 29.10 | 57,145 | -0.20(-0.68%) |
May 06, 2014 | 29.91 | 29.96 | 29.23 | 29.30 | 101,971 | -0.79(-2.63%) |
May 05, 2014 | 29.82 | 30.21 | 29.65 | 30.09 | 72,512 | +0.07(+0.23%) |
May 02, 2014 | 30.05 | 30.19 | 29.83 | 30.02 | 140,260 | +0.01(+0.03%) |
May 01, 2014 | 30.14 | 30.21 | 29.86 | 30.01 | 202,732 | -0.13(-0.43%) |
Apr 30, 2014 | 30.01 | 30.61 | 29.60 | 30.14 | 153,453 | +0.45(+1.52%) |
Apr 29, 2014 | 29.80 | 30.00 | 29.60 | 29.69 | 62,351 | -0.10(-0.34%) |
Apr 28, 2014 | 29.97 | 30.20 | 29.60 | 29.79 | 53,317 | -0.02(-0.07%) |
Apr 25, 2014 | 29.80 | 29.98 | 29.27 | 29.81 | 87,033 | -0.02(-0.07%) |
Apr 24, 2014 | 29.43 | 29.85 | 29.20 | 29.83 | 62,855 | +0.57(+1.95%) |
Apr 23, 2014 | 29.33 | 29.62 | 28.85 | 29.26 | 54,322 | +0.10(+0.34%) |
Apr 22, 2014 | 28.34 | 29.50 | 28.15 | 29.16 | 140,632 | +1.01(+3.59%) |
Apr 21, 2014 | 28.00 | 28.56 | 27.50 | 28.15 | 209,657 | +1.58(+5.95%) |
Apr 17, 2014 | 26.15 | 26.57 | 26.57 | 26.57 | 31,300 | +0.43(+1.64%) |
Apr 16, 2014 | 26.00 | 26.39 | 25.67 | 26.14 | 65,125 | +0.40(+1.55%) |
Apr 15, 2014 | 25.71 | 25.84 | 25.26 | 25.74 | 45,231 | +0.09(+0.35%) |
Apr 14, 2014 | 25.72 | 25.88 | 25.50 | 25.65 | 35,914 | +0.20(+0.79%) |
Apr 11, 2014 | 25.60 | 26.19 | 25.26 | 25.45 | 45,940 | -0.36(-1.39%) |
Apr 10, 2014 | 25.94 | 26.21 | 25.31 | 25.81 | 54,645 | -0.11(-0.42%) |
Apr 09, 2014 | 25.60 | 26.05 | 25.34 | 25.92 | 32,055 | +0.29(+1.13%) |
Apr 08, 2014 | 25.41 | 25.73 | 25.13 | 25.63 | 51,649 | +0.23(+0.91%) |
Apr 07, 2014 | 25.56 | 25.63 | 25.25 | 25.40 | 67,372 | -0.30(-1.17%) |
Apr 04, 2014 | 25.80 | 25.91 | 25.16 | 25.70 | 83,237 | +0.09(+0.35%) |
Apr 03, 2014 | 25.73 | 25.79 | 25.53 | 25.61 | 24,516 | -0.02(-0.08%) |
Apr 02, 2014 | 25.80 | 25.89 | 25.50 | 25.63 | 20,913 | -0.17(-0.66%) |
Apr 01, 2014 | 25.56 | 26.05 | 25.50 | 25.80 | 52,681 | +0.25(+0.98%) |
Mar 31, 2014 | 25.46 | 25.93 | 25.31 | 25.55 | 53,338 | +0.19(+0.75%) |
Mar 28, 2014 | 25.32 | 25.71 | 24.93 | 25.36 | 99,960 | +0.07(+0.28%) |
Mar 27, 2014 | 25.42 | 25.95 | 25.00 | 25.29 | 73,892 | -0.20(-0.78%) |
Mar 26, 2014 | 26.40 | 26.40 | 25.36 | 25.49 | 46,927 | -0.80(-3.04%) |
Mar 25, 2014 | 26.30 | 26.52 | 25.90 | 26.29 | 30,205 | +0.14(+0.54%) |
Mar 24, 2014 | 26.42 | 26.44 | 26.13 | 26.15 | 38,321 | -0.21(-0.80%) |
Mar 21, 2014 | 26.48 | 26.94 | 26.26 | 26.36 | 52,666 | +0.03(+0.11%) |
Mar 20, 2014 | 26.44 | 26.90 | 25.48 | 26.33 | 63,934 | -0.24(-0.90%) |
Mar 19, 2014 | 26.64 | 26.94 | 26.40 | 26.57 | 37,704 | -0.16(-0.60%) |
Mar 18, 2014 | 27.10 | 27.20 | 26.63 | 26.73 | 81,461 | -0.27(-1.00%) |
Mar 17, 2014 | 26.91 | 27.20 | 26.63 | 27.00 | 30,407 | +0.18(+0.67%) |
Mar 14, 2014 | 27.06 | 27.31 | 26.44 | 26.82 | 48,169 | -0.32(-1.18%) |
Mar 13, 2014 | 27.63 | 28.09 | 26.94 | 27.14 | 88,346 | -0.44(-1.60%) |
Mar 12, 2014 | 27.40 | 27.74 | 27.23 | 27.58 | 55,474 | +0.05(+0.18%) |
Mar 11, 2014 | 27.54 | 28.23 | 27.02 | 27.53 | 106,559 | +0.01(+0.04%) |
Mar 10, 2014 | 26.50 | 27.52 | 26.29 | 27.52 | 105,081 | +0.96(+3.61%) |
Mar 07, 2014 | 24.93 | 26.68 | 24.93 | 26.56 | 90,413 | +1.79(+7.23%) |
Mar 06, 2014 | 24.56 | 24.99 | 24.16 | 24.77 | 77,867 | +0.23(+0.94%) |
Mar 05, 2014 | 24.87 | 24.87 | 23.31 | 24.54 | 119,896 | -0.38(-1.52%) |
Mar 04, 2014 | 24.00 | 25.00 | 24.00 | 24.92 | 129,229 | +1.18(+4.97%) |
Mar 03, 2014 | 23.47 | 23.80 | 23.02 | 23.74 | 56,695 | +0.13(+0.55%) |
Feb 28, 2014 | 24.06 | 24.11 | 23.56 | 23.61 | 53,838 | -0.52(-2.15%) |
Feb 27, 2014 | 23.90 | 24.24 | 23.70 | 24.13 | 30,647 | +0.17(+0.71%) |
Feb 26, 2014 | 24.13 | 24.26 | 23.75 | 23.96 | 24,840 | -0.11(-0.46%) |
Feb 25, 2014 | 24.20 | 24.38 | 23.59 | 24.07 | 33,825 | -0.25(-1.03%) |
Feb 24, 2014 | 23.97 | 24.50 | 23.76 | 24.32 | 25,573 | +0.56(+2.36%) |
Feb 21, 2014 | 24.09 | 24.18 | 23.44 | 23.76 | 41,401 | -0.27(-1.12%) |
Feb 20, 2014 | 23.48 | 24.10 | 23.44 | 24.03 | 35,116 | +0.56(+2.39%) |
Feb 19, 2014 | 24.05 | 24.41 | 23.43 | 23.47 | 39,423 | -0.64(-2.65%) |
Feb 18, 2014 | 24.31 | 24.54 | 23.90 | 24.11 | 66,806 | -0.20(-0.82%) |
Feb 14, 2014 | 24.21 | 24.31 | 24.31 | 24.31 | 49,700 | +0.08(+0.33%) |
Feb 13, 2014 | 23.00 | 24.28 | 23.00 | 24.23 | 32,183 | +1.09(+4.71%) |
Feb 12, 2014 | 23.37 | 23.79 | 22.86 | 23.14 | 40,561 | -0.34(-1.45%) |
Feb 11, 2014 | 22.59 | 23.50 | 22.59 | 23.48 | 46,162 | +0.87(+3.85%) |
Feb 10, 2014 | 22.82 | 22.82 | 22.40 | 22.61 | 112,109 | -0.20(-0.88%) |
Feb 07, 2014 | 22.79 | 23.02 | 22.62 | 22.81 | 36,972 | +0.07(+0.31%) |
Feb 06, 2014 | 22.82 | 23.01 | 22.68 | 22.74 | 47,060 | -0.01(-0.04%) |
Feb 05, 2014 | 22.80 | 23.00 | 22.25 | 22.75 | 51,129 | -0.05(-0.22%) |
Feb 04, 2014 | 22.76 | 23.67 | 22.73 | 22.80 | 57,219 | +0.17(+0.75%) |
Feb 03, 2014 | 23.48 | 23.80 | 22.40 | 22.63 | 92,028 | -0.85(-3.62%) |
Jan 31, 2014 | 22.67 | 23.83 | 22.67 | 23.48 | 82,871 | +0.37(+1.60%) |
Jan 30, 2014 | 22.70 | 23.26 | 22.62 | 23.11 | 49,131 | +0.57(+2.53%) |
Jan 29, 2014 | 22.72 | 22.77 | 22.38 | 22.54 | 56,167 | -0.33(-1.44%) |
Jan 28, 2014 | 22.67 | 23.13 | 22.60 | 22.87 | 48,110 | +0.20(+0.88%) |
Jan 27, 2014 | 22.85 | 23.12 | 22.12 | 22.67 | 57,852 | -0.22(-0.96%) |
Jan 24, 2014 | 23.12 | 23.38 | 22.42 | 22.89 | 88,778 | -0.44(-1.89%) |
Jan 23, 2014 | 23.43 | 23.50 | 22.75 | 23.33 | 71,967 | -0.15(-0.64%) |
Jan 22, 2014 | 23.49 | 23.50 | 23.06 | 23.48 | 86,011 | +0.05(+0.21%) |
Jan 21, 2014 | 23.75 | 23.75 | 23.00 | 23.43 | 58,908 | -0.33(-1.39%) |
Jan 17, 2014 | 24.32 | 23.76 | 23.76 | 23.76 | 112,000 | -0.78(-3.18%) |
Jan 16, 2014 | 24.25 | 24.66 | 24.08 | 24.54 | 48,891 | +0.17(+0.70%) |
Jan 15, 2014 | 24.44 | 24.55 | 24.07 | 24.37 | 57,838 | -0.07(-0.29%) |
Jan 14, 2014 | 24.27 | 24.66 | 24.27 | 24.44 | 42,915 | +0.17(+0.70%) |
Jan 13, 2014 | 24.60 | 24.74 | 24.17 | 24.27 | 68,421 | -0.34(-1.38%) |
Jan 10, 2014 | 24.97 | 25.00 | 24.60 | 24.61 | 29,590 | -0.30(-1.20%) |
Jan 09, 2014 | 24.88 | 25.03 | 24.60 | 24.91 | 68,232 | +0.20(+0.81%) |
Jan 08, 2014 | 25.53 | 26.12 | 24.60 | 24.71 | 152,530 | -0.81(-3.17%) |
Jan 07, 2014 | 25.14 | 25.72 | 25.01 | 25.52 | 60,247 | +0.49(+1.96%) |
Jan 06, 2014 | 25.85 | 26.00 | 24.80 | 25.03 | 61,565 | -0.81(-3.13%) |
Jan 03, 2014 | 25.23 | 25.97 | 25.00 | 25.84 | 40,092 | +0.61(+2.42%) |
Jan 02, 2014 | 24.90 | 25.30 | 24.85 | 25.23 | 36,309 | +0.27(+1.08%) |
Dec 31, 2013 | 24.67 | 24.96 | 24.96 | 24.96 | 29,600 | +0.40(+1.63%) |
Dec 30, 2013 | 24.35 | 24.68 | 24.18 | 24.56 | 40,803 | +0.13(+0.53%) |
Dec 27, 2013 | 24.92 | 24.92 | 24.26 | 24.43 | 39,723 | -0.39(-1.57%) |
Dec 26, 2013 | 25.11 | 25.14 | 24.71 | 24.82 | 35,230 | -0.20(-0.80%) |
Dec 24, 2013 | 24.86 | 25.50 | 24.86 | 25.02 | 23,764 | +0.18(+0.72%) |
Dec 23, 2013 | 25.00 | 25.20 | 24.52 | 24.84 | 60,320 | -0.01(-0.04%) |
Dec 20, 2013 | 24.23 | 25.00 | 24.23 | 24.85 | 130,372 | +0.52(+2.14%) |
Dec 19, 2013 | 24.09 | 24.43 | 23.81 | 24.33 | 62,540 | +0.07(+0.29%) |
Dec 18, 2013 | 24.58 | 24.61 | 24.00 | 24.26 | 79,589 | -0.22(-0.90%) |
Dec 17, 2013 | 25.05 | 25.05 | 24.42 | 24.48 | 49,049 | -0.67(-2.66%) |
Dec 16, 2013 | 25.05 | 25.39 | 24.76 | 25.15 | 56,333 | +0.25(+1.00%) |
Dec 13, 2013 | 24.40 | 25.13 | 23.94 | 24.90 | 61,442 | +0.52(+2.13%) |
Dec 12, 2013 | 24.12 | 24.44 | 23.61 | 24.38 | 74,207 | +0.28(+1.16%) |
Dec 11, 2013 | 24.60 | 24.61 | 24.00 | 24.10 | 50,922 | -0.51(-2.07%) |
Dec 10, 2013 | 24.95 | 24.96 | 24.19 | 24.61 | 57,013 | -0.28(-1.12%) |
Dec 09, 2013 | 25.00 | 25.60 | 24.66 | 24.89 | 87,487 | -0.11(-0.44%) |
Dec 06, 2013 | 25.14 | 25.23 | 24.52 | 25.00 | 32,375 | +0.14(+0.56%) |
Dec 05, 2013 | 24.89 | 25.01 | 24.36 | 24.86 | 37,134 | -0.14(-0.56%) |
Dec 04, 2013 | 25.74 | 25.79 | 24.70 | 25.00 | 77,086 | -0.91(-3.51%) |
Dec 03, 2013 | 25.95 | 26.42 | 25.63 | 25.91 | 106,667 | -0.15(-0.58%) |
Dec 02, 2013 | 26.40 | 26.70 | 25.78 | 26.06 | 37,403 | -0.34(-1.29%) |
Nov 29, 2013 | 26.73 | 26.94 | 26.21 | 26.40 | 25,381 | -0.20(-0.75%) |
Nov 27, 2013 | 26.33 | 26.84 | 26.33 | 26.60 | 35,086 | +0.28(+1.06%) |
Nov 26, 2013 | 25.32 | 26.57 | 25.30 | 26.32 | 55,213 | +1.03(+4.07%) |
Nov 25, 2013 | 25.55 | 26.27 | 25.19 | 25.29 | 85,158 | -0.16(-0.63%) |
Nov 22, 2013 | 24.63 | 25.62 | 24.63 | 25.45 | 94,226 | +0.86(+3.50%) |
Nov 21, 2013 | 24.51 | 24.86 | 24.38 | 24.59 | 28,687 | +0.14(+0.57%) |
Nov 20, 2013 | 24.39 | 24.78 | 24.22 | 24.45 | 43,286 | +0.17(+0.70%) |
Nov 19, 2013 | 24.46 | 24.82 | 24.10 | 24.28 | 44,216 | -0.22(-0.90%) |
Nov 18, 2013 | 24.65 | 25.43 | 24.25 | 24.50 | 136,944 | -0.06(-0.24%) |
Nov 15, 2013 | 24.25 | 24.70 | 23.68 | 24.56 | 69,549 | +0.30(+1.24%) |
Nov 14, 2013 | 24.24 | 24.36 | 24.00 | 24.26 | 23,943 | +0.50(+2.10%) |
Nov 12, 2013 | 23.74 | 24.02 | 23.22 | 23.76 | 55,336 | -0.35(-1.45%) |
Nov 11, 2013 | 24.01 | 24.31 | 23.82 | 24.11 | 56,769 | +0.10(+0.42%) |
Nov 08, 2013 | 23.48 | 24.32 | 23.48 | 24.01 | 79,806 | +0.50(+2.13%) |
Nov 07, 2013 | 23.42 | 24.16 | 23.14 | 23.51 | 104,779 | +0.19(+0.81%) |
Nov 06, 2013 | 23.57 | 23.57 | 23.13 | 23.32 | 59,045 | -0.13(-0.55%) |
Nov 05, 2013 | 23.89 | 23.89 | 23.26 | 23.45 | 113,436 | -0.42(-1.76%) |
Nov 04, 2013 | 23.35 | 24.00 | 23.35 | 23.87 | 107,423 | +0.52(+2.23%) |
Nov 01, 2013 | 23.75 | 23.87 | 23.12 | 23.35 | 147,249 | -0.40(-1.68%) |
Oct 31, 2013 | 24.38 | 24.40 | 23.75 | 23.75 | 88,803 | -0.60(-2.46%) |
Oct 30, 2013 | 24.50 | 24.62 | 24.35 | 24.35 | 56,654 | -0.19(-0.77%) |
Oct 29, 2013 | 24.93 | 24.95 | 24.45 | 24.54 | 36,722 | -0.26(-1.05%) |
Oct 28, 2013 | 25.00 | 25.18 | 24.67 | 24.80 | 113,772 | -0.15(-0.60%) |
Oct 25, 2013 | 26.04 | 26.06 | 24.30 | 24.95 | 193,365 | -1.12(-4.30%) |
Oct 24, 2013 | 27.30 | 27.36 | 26.00 | 26.07 | 83,117 | -1.55(-5.61%) |
Oct 23, 2013 | 28.17 | 28.17 | 27.47 | 27.62 | 44,284 | -0.63(-2.23%) |
Oct 22, 2013 | 28.35 | 28.55 | 27.87 | 28.25 | 34,787 | -0.10(-0.35%) |
Oct 21, 2013 | 28.85 | 28.85 | 27.80 | 28.35 | 90,721 | -0.77(-2.64%) |
Oct 18, 2013 | 29.31 | 29.31 | 28.72 | 29.12 | 34,459 | +0.08(+0.28%) |
Oct 17, 2013 | 28.40 | 29.23 | 28.40 | 29.04 | 40,486 | +0.54(+1.89%) |
Oct 16, 2013 | 28.33 | 28.84 | 28.33 | 28.50 | 40,668 | +0.42(+1.50%) |
Oct 15, 2013 | 27.66 | 28.36 | 27.50 | 28.08 | 64,207 | +0.44(+1.59%) |
Oct 14, 2013 | 26.93 | 27.72 | 26.69 | 27.64 | 66,667 | +0.39(+1.43%) |
Oct 11, 2013 | 26.17 | 27.26 | 26.14 | 27.25 | 72,983 | +0.93(+3.53%) |
Oct 10, 2013 | 26.50 | 26.58 | 26.15 | 26.32 | 61,275 | +0.22(+0.84%) |
Oct 09, 2013 | 26.27 | 26.48 | 25.81 | 26.10 | 71,149 | +0.05(+0.19%) |
Oct 08, 2013 | 27.31 | 27.63 | 25.86 | 26.05 | 70,959 | -1.26(-4.61%) |
Oct 07, 2013 | 27.75 | 27.94 | 27.29 | 27.31 | 26,178 | -0.58(-2.08%) |
Oct 04, 2013 | 27.68 | 28.05 | 27.68 | 27.89 | 19,506 | +0.18(+0.65%) |
Oct 03, 2013 | 27.86 | 27.89 | 27.05 | 27.71 | 41,631 | -0.16(-0.57%) |
Oct 02, 2013 | 27.71 | 28.07 | 27.52 | 27.87 | 94,128 | -0.13(-0.46%) |
Oct 01, 2013 | 27.77 | 28.11 | 27.77 | 28.00 | 87,911 | +0.02(+0.07%) |
Sep 27, 2013 | 27.90 | 28.02 | 27.74 | 27.98 | 59,832 | -0.02(-0.07%) |
Sep 26, 2013 | 27.42 | 28.42 | 27.29 | 28.00 | 156,647 | +0.61(+2.23%) |
Sep 25, 2013 | 26.46 | 27.50 | 26.36 | 27.39 | 62,361 | +0.88(+3.32%) |
Sep 24, 2013 | 26.32 | 26.75 | 25.99 | 26.51 | 57,600 | +0.30(+1.14%) |
Sep 23, 2013 | 26.06 | 26.43 | 25.79 | 26.21 | 34,563 | +0.10(+0.38%) |
Sep 20, 2013 | 25.77 | 26.50 | 25.60 | 26.11 | 74,229 | +0.48(+1.87%) |
Sep 19, 2013 | 25.75 | 25.76 | 25.06 | 25.63 | 36,102 | -0.12(-0.47%) |
Sep 18, 2013 | 25.86 | 25.98 | 25.32 | 25.75 | 67,136 | -0.05(-0.19%) |
Sep 17, 2013 | 25.89 | 25.92 | 25.73 | 25.80 | 46,131 | +0.05(+0.19%) |
Sep 16, 2013 | 26.22 | 26.05 | 25.60 | 25.75 | 39,716 | -0.05(-0.19%) |
Sep 13, 2013 | 25.74 | 25.99 | 25.48 | 25.80 | 49,462 | +0.21(+0.82%) |
Sep 12, 2013 | 25.57 | 26.49 | 25.50 | 25.59 | 58,373 | +0.00(+0.00%) |
Sep 11, 2013 | 24.77 | 25.86 | 24.57 | 25.59 | 103,275 | +1.14(+4.66%) |
Sep 10, 2013 | 24.26 | 24.53 | 24.11 | 24.45 | 30,147 | +0.24(+0.99%) |
Sep 09, 2013 | 24.43 | 24.85 | 23.92 | 24.21 | 35,355 | -0.18(-0.74%) |
Sep 06, 2013 | 24.11 | 24.65 | 23.76 | 24.39 | 77,680 | +0.35(+1.46%) |
Sep 05, 2013 | 23.91 | 24.06 | 23.79 | 24.04 | 44,569 | +0.30(+1.26%) |
Sep 04, 2013 | 23.31 | 23.93 | 23.31 | 23.74 | 38,017 | +0.43(+1.84%) |
Sep 03, 2013 | 22.59 | 23.50 | 22.59 | 23.31 | 48,330 | +0.93(+4.16%) |
Aug 30, 2013 | 22.95 | 23.13 | 22.14 | 22.38 | 37,961 | -0.56(-2.44%) |
Aug 29, 2013 | 22.62 | 23.19 | 22.58 | 22.94 | 29,876 | +0.33(+1.46%) |
Aug 28, 2013 | 22.85 | 23.24 | 22.55 | 22.61 | 23,224 | -0.19(-0.83%) |
Aug 27, 2013 | 23.22 | 23.58 | 22.68 | 22.80 | 50,086 | -0.61(-2.61%) |
Aug 26, 2013 | 23.59 | 23.78 | 23.32 | 23.41 | 24,380 | -0.07(-0.30%) |
Aug 23, 2013 | 23.97 | 24.05 | 23.26 | 23.48 | 33,948 | -0.41(-1.72%) |
Aug 22, 2013 | 23.54 | 23.94 | 23.39 | 23.89 | 34,342 | +0.50(+2.14%) |
Aug 21, 2013 | 23.73 | 23.90 | 23.01 | 23.39 | 57,720 | -0.36(-1.52%) |
Aug 20, 2013 | 23.44 | 23.82 | 23.31 | 23.75 | 36,291 | +0.42(+1.80%) |
Aug 19, 2013 | 24.19 | 24.36 | 23.29 | 23.33 | 63,732 | -0.90(-3.71%) |
Aug 16, 2013 | 24.17 | 24.38 | 24.05 | 24.23 | 45,912 | -0.07(-0.29%) |
Aug 15, 2013 | 24.74 | 24.87 | 24.20 | 24.30 | 56,519 | -0.56(-2.25%) |
Aug 14, 2013 | 24.73 | 24.96 | 24.53 | 24.86 | 60,575 | +0.18(+0.73%) |
Aug 13, 2013 | 25.04 | 25.38 | 24.62 | 24.68 | 31,415 | -0.33(-1.32%) |
Aug 12, 2013 | 24.49 | 25.07 | 24.27 | 25.01 | 51,809 | +0.42(+1.71%) |
Aug 09, 2013 | 24.44 | 25.15 | 24.23 | 24.59 | 94,150 | +0.10(+0.41%) |
Aug 08, 2013 | 24.87 | 24.87 | 24.14 | 24.49 | 125,940 | -0.34(-1.37%) |
Aug 07, 2013 | 25.41 | 25.57 | 24.66 | 24.83 | 124,521 | -0.79(-3.08%) |
Aug 06, 2013 | 26.38 | 27.02 | 25.36 | 25.62 | 106,449 | -0.54(-2.06%) |
Aug 05, 2013 | 25.00 | 26.58 | 24.84 | 26.16 | 232,741 | +1.66(+6.78%) |
Aug 02, 2013 | 24.91 | 25.00 | 24.27 | 24.50 | 46,062 | -0.46(-1.84%) |
Aug 01, 2013 | 25.27 | 25.37 | 24.57 | 24.96 | 49,093 | -0.13(-0.52%) |
Jul 31, 2013 | 24.76 | 25.45 | 24.37 | 25.09 | 76,631 | +0.24(+0.97%) |
Jul 30, 2013 | 24.89 | 25.01 | 24.62 | 24.85 | 80,650 | +0.05(+0.20%) |
Jul 29, 2013 | 24.57 | 25.00 | 24.57 | 24.80 | 73,415 | +0.17(+0.69%) |
Jul 26, 2013 | 24.68 | 25.04 | 24.35 | 24.63 | 58,598 | -0.86(-3.37%) |
Jul 25, 2013 | 25.10 | 25.74 | 25.06 | 25.49 | 43,551 | +0.29(+1.15%) |
Jul 24, 2013 | 25.41 | 25.50 | 24.83 | 25.20 | 41,910 | -0.20(-0.79%) |
Jul 23, 2013 | 25.00 | 25.45 | 24.84 | 25.40 | 67,364 | +0.52(+2.09%) |
Jul 22, 2013 | 24.76 | 25.36 | 24.75 | 24.88 | 73,744 | +0.01(+0.04%) |
Jul 19, 2013 | 24.35 | 24.89 | 24.03 | 24.87 | 86,090 | +0.50(+2.05%) |
Jul 18, 2013 | 24.79 | 25.00 | 24.33 | 24.37 | 36,065 | -0.36(-1.46%) |
Jul 17, 2013 | 24.68 | 25.00 | 24.55 | 24.73 | 24,395 | +0.16(+0.65%) |
Jul 16, 2013 | 24.87 | 24.95 | 24.51 | 24.57 | 39,453 | -0.28(-1.13%) |
Jul 15, 2013 | 23.97 | 25.24 | 23.97 | 24.85 | 59,160 | +0.98(+4.11%) |
Jul 12, 2013 | 24.13 | 24.24 | 23.50 | 23.87 | 46,759 | -0.27(-1.12%) |
Jul 11, 2013 | 24.51 | 24.58 | 24.05 | 24.14 | 82,222 | +0.09(+0.37%) |
Jul 10, 2013 | 23.94 | 24.32 | 23.90 | 24.05 | 116,771 | +0.04(+0.17%) |
Jul 09, 2013 | 24.42 | 24.42 | 23.90 | 24.01 | 74,283 | -0.29(-1.19%) |
Jul 08, 2013 | 24.79 | 24.98 | 24.14 | 24.30 | 100,085 | -0.49(-1.98%) |
Jul 05, 2013 | 24.00 | 24.93 | 23.67 | 24.79 | 87,622 | +1.55(+6.67%) |
Jul 03, 2013 | 22.47 | 23.47 | 22.43 | 23.24 | 43,336 | +0.60(+2.65%) |
Jul 02, 2013 | 22.54 | 23.00 | 22.40 | 22.64 | 36,055 | +0.14(+0.62%) |
Jul 01, 2013 | 22.24 | 22.99 | 22.24 | 22.50 | 101,151 | +0.44(+1.99%) |
Jun 28, 2013 | 22.55 | 22.60 | 22.03 | 22.06 | 155,360 | -0.19(-0.85%) |
Jun 26, 2013 | 22.75 | 22.75 | 22.02 | 22.25 | 65,613 | -0.26(-1.16%) |
Jun 25, 2013 | 22.25 | 22.75 | 21.78 | 22.51 | 144,216 | +0.75(+3.45%) |
Jun 24, 2013 | 19.95 | 21.93 | 19.95 | 21.76 | 228,590 | +2.20(+11.25%) |
Jun 21, 2013 | 19.93 | 20.15 | 19.50 | 19.56 | 82,767 | -0.30(-1.51%) |
Jun 20, 2013 | 19.62 | 20.00 | 19.50 | 19.86 | 63,017 | -0.11(-0.55%) |
Jun 19, 2013 | 20.00 | 20.17 | 19.81 | 19.97 | 35,384 | -0.16(-0.79%) |
Jun 18, 2013 | 20.10 | 20.26 | 19.85 | 20.13 | 29,833 | +0.03(+0.15%) |
Jun 17, 2013 | 20.01 | 20.35 | 19.82 | 20.10 | 14,249 | +0.04(+0.20%) |
Jun 14, 2013 | 20.64 | 20.82 | 19.98 | 20.06 | 33,758 | -0.58(-2.81%) |
Jun 13, 2013 | 20.00 | 20.74 | 19.62 | 20.64 | 81,552 | +0.73(+3.67%) |
Jun 12, 2013 | 19.99 | 20.05 | 19.77 | 19.91 | 21,082 | +0.06(+0.30%) |
Jun 11, 2013 | 19.62 | 20.00 | 19.62 | 19.85 | 41,826 | -0.09(-0.45%) |
Jun 10, 2013 | 19.91 | 20.13 | 19.74 | 19.94 | 13,967 | +0.21(+1.06%) |
Jun 07, 2013 | 19.99 | 19.99 | 19.66 | 19.73 | 18,588 | -0.09(-0.45%) |
Jun 06, 2013 | 19.72 | 19.90 | 19.69 | 19.82 | 45,890 | +0.07(+0.35%) |
Jun 05, 2013 | 19.78 | 19.89 | 19.63 | 19.75 | 29,615 | -0.03(-0.15%) |
Jun 04, 2013 | 19.85 | 19.93 | 19.62 | 19.78 | 30,930 | -0.08(-0.40%) |