Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.43 | 24.67 | 24.27 | 24.64 | 266,863 | +0.27(+1.12%) |
May 29, 2014 | 24.32 | 24.48 | 24.30 | 24.37 | 94,202 | +0.07(+0.28%) |
May 28, 2014 | 24.59 | 24.60 | 24.26 | 24.30 | 118,006 | -0.31(-1.24%) |
May 27, 2014 | 24.49 | 24.71 | 24.38 | 24.61 | 188,988 | +0.25(+1.01%) |
May 23, 2014 | 24.44 | 24.36 | 24.36 | 24.36 | 94,646 | -0.03(-0.10%) |
May 22, 2014 | 24.16 | 24.39 | 24.09 | 24.38 | 96,838 | +0.25(+1.02%) |
May 21, 2014 | 24.03 | 24.18 | 23.94 | 24.14 | 286,521 | +0.16(+0.67%) |
May 20, 2014 | 24.00 | 24.11 | 23.83 | 23.98 | 314,838 | -0.10(-0.42%) |
May 19, 2014 | 24.22 | 24.22 | 23.97 | 24.08 | 124,298 | -0.17(-0.70%) |
May 16, 2014 | 23.91 | 24.25 | 23.91 | 24.25 | 145,811 | +0.28(+1.17%) |
May 15, 2014 | 23.95 | 24.07 | 23.81 | 23.97 | 148,436 | -0.03(-0.11%) |
May 14, 2014 | 24.27 | 24.27 | 23.82 | 23.99 | 165,440 | -0.27(-1.12%) |
May 13, 2014 | 24.38 | 24.43 | 24.24 | 24.27 | 76,951 | -0.10(-0.42%) |
May 12, 2014 | 24.24 | 24.42 | 24.04 | 24.37 | 215,942 | +0.31(+1.27%) |
May 09, 2014 | 23.80 | 24.09 | 23.74 | 24.06 | 285,450 | +0.03(+0.14%) |
May 08, 2014 | 24.41 | 24.67 | 23.98 | 24.03 | 163,956 | -0.52(-2.11%) |
May 07, 2014 | 24.40 | 24.55 | 24.16 | 24.55 | 188,502 | +0.26(+1.05%) |
May 06, 2014 | 24.59 | 24.61 | 24.20 | 24.29 | 210,391 | -0.29(-1.18%) |
May 05, 2014 | 24.25 | 24.61 | 24.04 | 24.58 | 249,819 | +0.30(+1.24%) |
May 02, 2014 | 24.01 | 24.37 | 23.78 | 24.28 | 226,457 | +0.36(+1.52%) |
May 01, 2014 | 24.32 | 24.32 | 23.67 | 23.91 | 375,844 | -0.55(-2.25%) |
Apr 30, 2014 | 24.45 | 24.60 | 24.24 | 24.46 | 314,473 | -0.09(-0.38%) |
Apr 29, 2014 | 23.84 | 25.33 | 23.75 | 24.56 | 824,493 | +2.07(+9.23%) |
Apr 28, 2014 | 22.55 | 22.67 | 22.43 | 22.48 | 192,421 | +0.04(+0.19%) |
Apr 25, 2014 | 22.40 | 22.53 | 22.40 | 22.44 | 151,569 | -0.10(-0.45%) |
Apr 24, 2014 | 22.53 | 22.68 | 22.36 | 22.54 | 142,920 | +0.08(+0.38%) |
Apr 23, 2014 | 22.52 | 22.62 | 22.45 | 22.46 | 133,815 | -0.04(-0.19%) |
Apr 22, 2014 | 22.53 | 22.71 | 22.45 | 22.50 | 117,601 | +0.05(+0.23%) |
Apr 21, 2014 | 22.42 | 22.52 | 22.36 | 22.45 | 61,785 | -0.03(-0.15%) |
Apr 17, 2014 | 22.36 | 22.48 | 22.48 | 22.48 | 95,651 | +0.03(+0.11%) |
Apr 16, 2014 | 22.60 | 22.65 | 22.44 | 22.46 | 73,686 | +0.01(+0.04%) |
Apr 15, 2014 | 22.53 | 22.53 | 22.42 | 22.45 | 212,516 | -0.09(-0.41%) |
Apr 14, 2014 | 22.77 | 22.77 | 22.44 | 22.54 | 304,199 | -0.04(-0.19%) |
Apr 11, 2014 | 22.39 | 22.60 | 22.03 | 22.58 | 278,488 | +0.06(+0.26%) |
Apr 10, 2014 | 22.72 | 22.89 | 22.47 | 22.53 | 212,886 | -0.17(-0.75%) |
Apr 09, 2014 | 22.55 | 22.71 | 22.38 | 22.70 | 221,386 | +0.15(+0.68%) |
Apr 08, 2014 | 22.48 | 22.67 | 22.34 | 22.54 | 193,820 | +0.08(+0.38%) |
Apr 07, 2014 | 22.74 | 22.74 | 22.44 | 22.46 | 115,154 | -0.30(-1.30%) |
Apr 04, 2014 | 23.31 | 23.31 | 22.73 | 22.75 | 172,592 | -0.41(-1.79%) |
Apr 03, 2014 | 23.16 | 23.22 | 23.02 | 23.17 | 77,048 | +0.04(+0.18%) |
Apr 02, 2014 | 23.19 | 23.25 | 23.03 | 23.13 | 127,063 | -0.03(-0.11%) |
Apr 01, 2014 | 23.42 | 23.42 | 22.97 | 23.15 | 180,250 | -0.19(-0.83%) |
Mar 31, 2014 | 23.03 | 23.39 | 22.96 | 23.35 | 168,483 | +0.38(+1.66%) |
Mar 28, 2014 | 22.78 | 23.01 | 22.78 | 22.97 | 145,780 | +0.16(+0.71%) |
Mar 27, 2014 | 22.84 | 22.97 | 22.64 | 22.81 | 145,070 | -0.03(-0.11%) |
Mar 26, 2014 | 23.14 | 23.16 | 22.83 | 22.83 | 144,516 | -0.16(-0.70%) |
Mar 25, 2014 | 23.09 | 23.22 | 22.98 | 22.99 | 283,158 | -0.05(-0.22%) |
Mar 24, 2014 | 23.40 | 23.48 | 23.02 | 23.04 | 160,818 | -0.30(-1.31%) |
Mar 21, 2014 | 23.52 | 23.62 | 23.28 | 23.35 | 448,813 | -0.17(-0.72%) |
Mar 20, 2014 | 23.54 | 23.64 | 23.39 | 23.52 | 147,302 | -0.01(-0.04%) |
Mar 19, 2014 | 23.71 | 23.71 | 23.40 | 23.52 | 266,639 | -0.27(-1.14%) |
Mar 18, 2014 | 23.61 | 23.80 | 23.51 | 23.80 | 109,705 | +0.26(+1.12%) |
Mar 17, 2014 | 23.86 | 23.88 | 23.52 | 23.53 | 213,418 | -0.03(-0.11%) |
Mar 14, 2014 | 23.46 | 23.65 | 23.46 | 23.56 | 118,430 | +0.10(+0.43%) |
Mar 13, 2014 | 23.57 | 23.57 | 23.29 | 23.46 | 172,861 | +0.02(+0.07%) |
Mar 12, 2014 | 23.41 | 23.68 | 23.41 | 23.44 | 234,909 | -0.08(-0.32%) |
Mar 11, 2014 | 23.70 | 23.70 | 23.46 | 23.52 | 320,645 | -0.06(-0.25%) |
Mar 10, 2014 | 23.20 | 23.63 | 23.08 | 23.58 | 262,515 | +0.43(+1.87%) |
Mar 07, 2014 | 23.14 | 23.16 | 22.92 | 23.14 | 215,142 | +0.10(+0.44%) |
Mar 06, 2014 | 22.94 | 23.14 | 22.82 | 23.04 | 273,583 | +0.17(+0.74%) |
Mar 05, 2014 | 22.72 | 22.92 | 22.72 | 22.87 | 296,849 | +0.08(+0.37%) |
Mar 04, 2014 | 22.49 | 22.84 | 22.49 | 22.79 | 392,832 | +0.46(+2.05%) |
Mar 03, 2014 | 22.09 | 22.36 | 21.95 | 22.33 | 276,901 | +0.03(+0.13%) |
Feb 28, 2014 | 22.14 | 22.39 | 22.14 | 22.30 | 293,747 | +0.20(+0.91%) |
Feb 27, 2014 | 21.50 | 22.11 | 21.48 | 22.10 | 350,015 | +0.46(+2.14%) |
Feb 26, 2014 | 21.58 | 21.83 | 21.53 | 21.64 | 185,857 | +0.12(+0.55%) |
Feb 25, 2014 | 21.60 | 21.80 | 21.42 | 21.52 | 286,875 | -0.06(-0.27%) |
Feb 24, 2014 | 21.51 | 21.68 | 21.48 | 21.58 | 249,436 | +0.10(+0.47%) |
Feb 21, 2014 | 21.85 | 21.96 | 21.44 | 21.48 | 286,303 | -0.38(-1.74%) |
Feb 20, 2014 | 21.47 | 22.01 | 21.47 | 21.85 | 365,723 | +0.35(+1.61%) |
Feb 19, 2014 | 21.39 | 21.57 | 21.25 | 21.51 | 435,100 | +0.11(+0.51%) |
Feb 18, 2014 | 21.50 | 21.88 | 20.23 | 21.40 | 879,395 | -1.15(-5.08%) |
Feb 14, 2014 | 22.76 | 22.55 | 22.55 | 22.55 | 155,547 | -0.18(-0.78%) |
Feb 13, 2014 | 22.35 | 22.72 | 22.31 | 22.72 | 90,413 | +0.24(+1.05%) |
Feb 12, 2014 | 22.51 | 22.59 | 22.33 | 22.49 | 160,490 | +0.04(+0.19%) |
Feb 11, 2014 | 22.25 | 22.44 | 22.15 | 22.44 | 294,885 | +0.16(+0.72%) |
Feb 10, 2014 | 22.16 | 22.39 | 22.05 | 22.28 | 217,875 | +0.15(+0.69%) |
Feb 07, 2014 | 22.20 | 22.37 | 22.08 | 22.13 | 178,762 | +0.00(+0.00%) |
Feb 06, 2014 | 21.80 | 22.29 | 21.76 | 22.13 | 214,647 | +0.44(+2.02%) |
Feb 05, 2014 | 21.57 | 21.78 | 21.25 | 21.69 | 243,183 | +0.10(+0.47%) |
Feb 04, 2014 | 21.69 | 21.87 | 21.54 | 21.59 | 215,293 | -0.12(-0.54%) |
Feb 03, 2014 | 22.32 | 22.32 | 21.70 | 21.71 | 202,357 | -0.59(-2.65%) |
Jan 31, 2014 | 22.23 | 22.44 | 22.11 | 22.30 | 194,948 | -0.19(-0.86%) |
Jan 30, 2014 | 22.59 | 22.66 | 22.44 | 22.50 | 110,464 | +0.03(+0.11%) |
Jan 29, 2014 | 22.67 | 22.67 | 22.44 | 22.47 | 160,427 | -0.34(-1.48%) |
Jan 28, 2014 | 22.77 | 22.84 | 22.59 | 22.81 | 180,317 | +0.10(+0.45%) |
Jan 27, 2014 | 22.85 | 22.92 | 22.69 | 22.71 | 177,025 | -0.03(-0.15%) |
Jan 24, 2014 | 22.92 | 22.96 | 22.71 | 22.74 | 216,600 | -0.28(-1.21%) |
Jan 23, 2014 | 23.01 | 23.03 | 22.96 | 23.02 | 165,298 | -0.04(-0.18%) |
Jan 22, 2014 | 23.04 | 23.17 | 22.92 | 23.06 | 195,468 | +0.00(+0.00%) |
Jan 21, 2014 | 23.13 | 23.17 | 22.93 | 23.06 | 147,165 | +0.11(+0.48%) |
Jan 17, 2014 | 23.21 | 22.95 | 22.95 | 22.95 | 134,784 | -0.25(-1.09%) |
Jan 16, 2014 | 23.05 | 23.33 | 23.03 | 23.20 | 223,628 | +0.21(+0.92%) |
Jan 15, 2014 | 22.99 | 23.16 | 22.90 | 22.99 | 182,996 | +0.09(+0.41%) |
Jan 14, 2014 | 22.87 | 23.02 | 22.82 | 22.90 | 145,834 | +0.07(+0.30%) |
Jan 13, 2014 | 22.97 | 23.04 | 22.75 | 22.83 | 241,845 | -0.17(-0.73%) |
Jan 10, 2014 | 23.03 | 23.21 | 22.83 | 23.00 | 201,323 | +0.03(+0.15%) |
Jan 09, 2014 | 23.01 | 23.01 | 22.71 | 22.97 | 200,300 | +0.07(+0.29%) |
Jan 08, 2014 | 23.35 | 23.35 | 22.76 | 22.90 | 155,413 | -0.50(-2.13%) |
Jan 07, 2014 | 23.33 | 23.48 | 23.33 | 23.40 | 137,989 | +0.10(+0.43%) |
Jan 06, 2014 | 23.71 | 23.83 | 23.28 | 23.30 | 130,310 | -0.41(-1.74%) |
Jan 03, 2014 | 23.74 | 23.81 | 23.62 | 23.71 | 172,528 | -0.06(-0.25%) |
Jan 02, 2014 | 23.73 | 23.83 | 23.62 | 23.77 | 122,980 | -0.08(-0.35%) |
Dec 31, 2013 | 23.84 | 23.85 | 23.85 | 23.85 | 136,682 | +0.11(+0.46%) |
Dec 30, 2013 | 23.96 | 23.96 | 23.74 | 23.74 | 166,452 | -0.16(-0.67%) |
Dec 27, 2013 | 24.02 | 24.02 | 23.66 | 23.90 | 122,565 | -0.06(-0.25%) |
Dec 26, 2013 | 23.99 | 24.01 | 23.78 | 23.96 | 94,720 | -0.01(-0.04%) |
Dec 24, 2013 | 23.87 | 24.01 | 23.78 | 23.97 | 51,788 | +0.05(+0.21%) |
Dec 23, 2013 | 23.84 | 24.01 | 23.77 | 23.92 | 214,782 | +0.07(+0.28%) |
Dec 20, 2013 | 23.83 | 23.91 | 23.67 | 23.85 | 447,491 | +0.19(+0.82%) |
Dec 19, 2013 | 23.60 | 23.72 | 23.40 | 23.66 | 118,155 | -0.01(-0.04%) |
Dec 18, 2013 | 23.43 | 23.70 | 23.20 | 23.67 | 251,332 | +0.28(+1.19%) |
Dec 17, 2013 | 23.36 | 23.50 | 23.24 | 23.39 | 224,042 | +0.00(+0.00%) |
Dec 16, 2013 | 23.01 | 23.47 | 23.01 | 23.39 | 294,820 | +0.40(+1.72%) |
Dec 13, 2013 | 22.89 | 23.06 | 22.75 | 22.99 | 269,756 | +0.09(+0.41%) |
Dec 12, 2013 | 23.06 | 23.09 | 22.73 | 22.90 | 249,509 | -0.21(-0.91%) |
Dec 11, 2013 | 23.40 | 23.40 | 22.93 | 23.11 | 389,463 | -0.21(-0.90%) |
Dec 10, 2013 | 23.64 | 23.64 | 23.30 | 23.32 | 226,087 | -0.37(-1.57%) |
Dec 09, 2013 | 23.76 | 23.84 | 23.59 | 23.69 | 200,187 | -0.13(-0.53%) |
Dec 06, 2013 | 23.64 | 23.87 | 23.49 | 23.82 | 243,385 | +0.39(+1.65%) |
Dec 05, 2013 | 23.23 | 23.51 | 23.03 | 23.43 | 275,118 | +0.22(+0.94%) |
Dec 04, 2013 | 22.94 | 23.44 | 22.92 | 23.21 | 311,036 | +0.27(+1.18%) |
Dec 03, 2013 | 23.18 | 23.50 | 22.86 | 22.94 | 641,317 | -0.34(-1.45%) |
Dec 02, 2013 | 23.38 | 23.56 | 23.21 | 23.28 | 350,359 | -0.33(-1.39%) |
Nov 29, 2013 | 23.71 | 23.86 | 23.57 | 23.61 | 116,600 | +0.03(+0.14%) |
Nov 27, 2013 | 23.41 | 23.62 | 23.32 | 23.57 | 188,362 | +0.14(+0.61%) |
Nov 26, 2013 | 23.16 | 23.49 | 23.16 | 23.43 | 264,751 | +0.26(+1.13%) |
Nov 25, 2013 | 23.22 | 23.37 | 23.09 | 23.17 | 213,936 | +0.03(+0.11%) |
Nov 22, 2013 | 22.92 | 23.28 | 22.92 | 23.14 | 119,963 | +0.15(+0.66%) |
Nov 21, 2013 | 22.78 | 23.03 | 22.70 | 22.99 | 159,714 | +0.35(+1.56%) |
Nov 20, 2013 | 22.69 | 22.84 | 22.49 | 22.64 | 191,477 | -0.05(-0.22%) |
Nov 19, 2013 | 22.60 | 22.82 | 22.55 | 22.69 | 154,322 | +0.04(+0.19%) |
Nov 18, 2013 | 22.77 | 22.84 | 22.60 | 22.65 | 200,537 | -0.09(-0.41%) |
Nov 15, 2013 | 22.76 | 22.89 | 22.63 | 22.74 | 167,597 | +0.02(+0.07%) |
Nov 14, 2013 | 22.63 | 22.79 | 22.61 | 22.72 | 154,834 | +0.08(+0.37%) |
Nov 13, 2013 | 22.44 | 22.76 | 22.31 | 22.64 | 198,968 | +0.08(+0.34%) |
Nov 12, 2013 | 22.37 | 22.57 | 22.35 | 22.56 | 310,037 | +0.18(+0.79%) |
Nov 11, 2013 | 22.55 | 22.55 | 22.34 | 22.39 | 270,828 | -0.19(-0.86%) |
Nov 08, 2013 | 22.41 | 22.67 | 22.29 | 22.58 | 275,550 | +0.21(+0.92%) |
Nov 07, 2013 | 22.62 | 22.71 | 22.29 | 22.37 | 303,343 | -0.28(-1.22%) |
Nov 06, 2013 | 22.54 | 22.67 | 22.43 | 22.65 | 326,119 | +0.21(+0.93%) |
Nov 05, 2013 | 22.23 | 22.56 | 22.12 | 22.44 | 598,018 | +0.20(+0.91%) |
Nov 04, 2013 | 22.32 | 22.44 | 21.93 | 22.24 | 413,410 | -0.09(-0.41%) |
Nov 01, 2013 | 22.26 | 22.52 | 22.23 | 22.33 | 696,778 | +0.03(+0.11%) |
Oct 31, 2013 | 23.20 | 23.20 | 22.24 | 22.31 | 707,951 | -0.96(-4.11%) |
Oct 30, 2013 | 22.88 | 23.30 | 22.24 | 23.26 | 568,480 | +0.24(+1.06%) |
Oct 29, 2013 | 24.91 | 25.03 | 22.39 | 23.02 | 820,055 | -2.31(-9.11%) |
Oct 28, 2013 | 25.30 | 25.58 | 25.17 | 25.33 | 300,243 | +0.06(+0.23%) |
Oct 25, 2013 | 25.38 | 25.38 | 25.05 | 25.27 | 212,179 | +0.03(+0.10%) |
Oct 24, 2013 | 25.34 | 25.38 | 25.22 | 25.24 | 191,555 | +0.00(+0.00%) |
Oct 23, 2013 | 25.20 | 25.39 | 25.16 | 25.24 | 209,872 | -0.02(-0.07%) |
Oct 22, 2013 | 25.17 | 25.34 | 25.08 | 25.26 | 315,047 | +0.23(+0.90%) |
Oct 21, 2013 | 25.12 | 25.13 | 24.97 | 25.03 | 256,626 | +0.07(+0.27%) |
Oct 18, 2013 | 25.17 | 25.17 | 24.92 | 24.96 | 257,077 | -0.01(-0.03%) |
Oct 17, 2013 | 24.99 | 25.06 | 24.91 | 24.97 | 195,389 | -0.02(-0.07%) |
Oct 16, 2013 | 25.13 | 25.17 | 24.91 | 24.99 | 180,257 | +0.02(+0.07%) |
Oct 15, 2013 | 25.08 | 25.17 | 24.91 | 24.97 | 96,199 | -0.12(-0.47%) |
Oct 14, 2013 | 24.96 | 25.09 | 24.85 | 25.09 | 88,604 | +0.03(+0.10%) |
Oct 11, 2013 | 24.96 | 25.17 | 24.82 | 25.07 | 106,541 | +0.13(+0.54%) |
Oct 10, 2013 | 24.79 | 25.00 | 24.69 | 24.93 | 64,030 | +0.44(+1.78%) |
Oct 09, 2013 | 24.40 | 24.67 | 24.29 | 24.50 | 152,566 | +0.20(+0.83%) |
Oct 08, 2013 | 24.52 | 24.60 | 24.29 | 24.29 | 125,294 | -0.25(-1.03%) |
Oct 07, 2013 | 24.37 | 24.64 | 24.32 | 24.55 | 109,698 | +0.11(+0.45%) |
Oct 04, 2013 | 24.39 | 24.61 | 24.35 | 24.44 | 113,924 | -0.02(-0.07%) |
Oct 03, 2013 | 24.98 | 24.98 | 24.44 | 24.45 | 182,901 | -0.49(-1.98%) |
Oct 02, 2013 | 24.89 | 25.00 | 24.62 | 24.95 | 123,611 | -0.02(-0.07%) |
Oct 01, 2013 | 24.90 | 25.01 | 24.71 | 24.96 | 106,648 | +0.07(+0.27%) |
Sep 30, 2013 | 25.02 | 25.23 | 24.70 | 24.90 | 291,725 | -0.39(-1.53%) |
Sep 27, 2013 | 25.27 | 25.39 | 25.16 | 25.28 | 78,429 | -0.05(-0.20%) |
Sep 26, 2013 | 25.42 | 25.52 | 25.17 | 25.33 | 163,429 | -0.02(-0.07%) |
Sep 25, 2013 | 25.60 | 25.62 | 25.35 | 25.35 | 159,062 | -0.26(-1.02%) |
Sep 24, 2013 | 25.54 | 25.84 | 25.36 | 25.61 | 121,262 | +0.01(+0.03%) |
Sep 23, 2013 | 25.54 | 25.69 | 25.44 | 25.60 | 126,410 | -0.02(-0.07%) |
Sep 20, 2013 | 25.70 | 25.85 | 25.51 | 25.62 | 257,820 | +0.00(+0.00%) |
Sep 19, 2013 | 25.52 | 25.68 | 25.34 | 25.62 | 86,647 | +0.08(+0.30%) |
Sep 18, 2013 | 25.71 | 25.72 | 25.22 | 25.54 | 191,142 | -0.24(-0.94%) |
Sep 17, 2013 | 25.50 | 25.80 | 25.50 | 25.79 | 117,666 | +0.29(+1.12%) |
Sep 16, 2013 | 25.43 | 25.64 | 25.32 | 25.50 | 147,364 | +0.18(+0.73%) |
Sep 13, 2013 | 25.34 | 25.38 | 25.17 | 25.32 | 144,552 | +0.09(+0.37%) |
Sep 12, 2013 | 25.25 | 25.42 | 25.10 | 25.23 | 154,945 | -0.03(-0.10%) |
Sep 11, 2013 | 25.09 | 25.25 | 24.91 | 25.25 | 218,868 | +0.10(+0.40%) |
Sep 10, 2013 | 25.07 | 25.17 | 24.91 | 25.15 | 451,169 | +0.12(+0.47%) |
Sep 09, 2013 | 24.66 | 25.04 | 24.53 | 25.03 | 310,401 | +0.36(+1.46%) |
Sep 06, 2013 | 24.81 | 24.91 | 24.30 | 24.67 | 239,425 | -0.09(-0.37%) |
Sep 05, 2013 | 24.87 | 24.87 | 24.66 | 24.76 | 290,732 | -0.03(-0.10%) |
Sep 04, 2013 | 24.96 | 24.96 | 24.70 | 24.79 | 562,083 | -0.17(-0.67%) |
Sep 03, 2013 | 24.82 | 25.04 | 24.63 | 24.96 | 527,536 | +0.75(+3.08%) |
Aug 30, 2013 | 24.39 | 24.40 | 24.19 | 24.21 | 204,915 | -0.24(-0.99%) |
Aug 29, 2013 | 24.10 | 24.46 | 24.04 | 24.45 | 194,483 | +0.36(+1.50%) |
Aug 28, 2013 | 24.08 | 24.22 | 24.00 | 24.09 | 210,294 | +0.06(+0.24%) |
Aug 27, 2013 | 24.01 | 24.19 | 23.92 | 24.03 | 175,516 | -0.11(-0.45%) |
Aug 26, 2013 | 24.33 | 24.44 | 24.13 | 24.14 | 168,781 | -0.15(-0.62%) |
Aug 23, 2013 | 24.17 | 24.30 | 24.11 | 24.29 | 79,578 | +0.14(+0.59%) |
Aug 22, 2013 | 23.97 | 24.18 | 23.97 | 24.15 | 119,963 | +0.23(+0.95%) |
Aug 21, 2013 | 24.33 | 24.42 | 23.91 | 23.92 | 174,553 | -0.45(-1.86%) |
Aug 20, 2013 | 24.29 | 24.54 | 24.29 | 24.38 | 135,827 | +0.10(+0.41%) |
Aug 19, 2013 | 24.33 | 24.52 | 24.27 | 24.28 | 116,599 | -0.11(-0.45%) |
Aug 16, 2013 | 24.39 | 24.55 | 24.29 | 24.39 | 206,140 | -0.08(-0.34%) |
Aug 15, 2013 | 24.60 | 24.60 | 24.33 | 24.47 | 209,450 | -0.32(-1.29%) |
Aug 14, 2013 | 24.97 | 24.97 | 24.78 | 24.79 | 168,248 | -0.11(-0.44%) |
Aug 13, 2013 | 24.91 | 25.03 | 24.82 | 24.90 | 186,230 | +0.02(+0.07%) |
Aug 12, 2013 | 24.54 | 24.96 | 24.46 | 24.88 | 231,613 | +0.24(+0.97%) |
Aug 09, 2013 | 24.60 | 24.77 | 24.55 | 24.64 | 173,917 | +0.03(+0.14%) |
Aug 08, 2013 | 24.52 | 24.77 | 24.52 | 24.61 | 336,396 | +0.11(+0.44%) |
Aug 07, 2013 | 24.73 | 24.81 | 24.49 | 24.50 | 301,677 | -0.28(-1.15%) |
Aug 06, 2013 | 24.61 | 24.83 | 24.48 | 24.78 | 324,613 | +0.17(+0.68%) |
Aug 05, 2013 | 24.42 | 24.63 | 24.34 | 24.62 | 453,450 | +0.24(+0.99%) |
Aug 02, 2013 | 24.15 | 24.47 | 23.94 | 24.37 | 375,544 | +0.19(+0.79%) |
Aug 01, 2013 | 23.65 | 24.22 | 23.47 | 24.18 | 693,069 | +0.72(+3.06%) |
Jul 31, 2013 | 23.22 | 23.66 | 23.14 | 23.46 | 955,955 | +0.36(+1.55%) |
Jul 30, 2013 | 24.14 | 24.14 | 23.04 | 23.11 | 467,513 | -0.34(-1.46%) |
Jul 29, 2013 | 23.67 | 23.67 | 23.31 | 23.45 | 367,002 | -0.23(-0.99%) |
Jul 26, 2013 | 23.60 | 23.72 | 23.51 | 23.68 | 271,211 | +0.03(+0.11%) |
Jul 25, 2013 | 23.45 | 23.74 | 23.45 | 23.66 | 381,005 | +0.14(+0.60%) |
Jul 24, 2013 | 23.65 | 23.67 | 23.41 | 23.51 | 240,824 | -0.12(-0.50%) |
Jul 23, 2013 | 23.64 | 23.67 | 23.60 | 23.63 | 192,809 | +0.01(+0.04%) |
Jul 22, 2013 | 23.56 | 23.76 | 23.52 | 23.62 | 185,996 | +0.07(+0.28%) |
Jul 19, 2013 | 23.46 | 23.63 | 23.39 | 23.56 | 157,027 | +0.12(+0.50%) |
Jul 18, 2013 | 23.28 | 23.53 | 23.21 | 23.44 | 233,011 | +0.13(+0.57%) |
Jul 17, 2013 | 23.38 | 23.41 | 23.21 | 23.31 | 232,253 | +0.02(+0.11%) |
Jul 16, 2013 | 23.47 | 23.57 | 23.15 | 23.28 | 262,424 | -0.23(-0.99%) |
Jul 15, 2013 | 23.64 | 23.87 | 23.35 | 23.51 | 242,048 | -0.05(-0.21%) |
Jul 12, 2013 | 23.55 | 23.65 | 23.46 | 23.56 | 176,389 | -0.04(-0.18%) |
Jul 11, 2013 | 23.71 | 23.76 | 23.53 | 23.61 | 286,189 | +0.01(+0.04%) |
Jul 10, 2013 | 23.67 | 23.94 | 23.59 | 23.60 | 225,656 | -0.08(-0.35%) |
Jul 09, 2013 | 23.76 | 23.94 | 23.53 | 23.68 | 333,231 | -0.02(-0.07%) |
Jul 08, 2013 | 23.60 | 23.82 | 23.51 | 23.70 | 248,654 | +0.10(+0.42%) |
Jul 05, 2013 | 23.71 | 23.71 | 23.46 | 23.60 | 112,592 | +0.06(+0.25%) |
Jul 03, 2013 | 23.47 | 23.64 | 23.35 | 23.54 | 74,802 | +0.03(+0.11%) |
Jul 02, 2013 | 23.39 | 23.51 | 23.31 | 23.51 | 172,799 | +0.06(+0.25%) |
Jul 01, 2013 | 23.43 | 23.51 | 23.29 | 23.46 | 129,758 | +0.17(+0.72%) |
Jun 28, 2013 | 23.16 | 23.43 | 23.12 | 23.29 | 285,885 | +0.02(+0.07%) |
Jun 27, 2013 | 22.83 | 23.36 | 22.83 | 23.27 | 209,401 | +0.60(+2.65%) |
Jun 26, 2013 | 22.55 | 22.95 | 22.43 | 22.67 | 236,466 | +0.28(+1.27%) |
Jun 25, 2013 | 22.90 | 22.91 | 22.39 | 22.39 | 428,959 | -0.46(-2.01%) |
Jun 24, 2013 | 22.16 | 23.13 | 22.09 | 22.85 | 354,084 | +0.48(+2.13%) |
Jun 21, 2013 | 22.69 | 22.77 | 22.37 | 22.37 | 589,380 | -0.25(-1.11%) |
Jun 20, 2013 | 22.77 | 22.91 | 22.57 | 22.62 | 203,074 | -0.37(-1.60%) |
Jun 19, 2013 | 23.51 | 23.51 | 22.99 | 22.99 | 182,564 | -0.47(-1.99%) |
Jun 18, 2013 | 23.23 | 23.46 | 23.16 | 23.46 | 257,970 | +0.23(+1.01%) |
Jun 17, 2013 | 23.18 | 23.36 | 23.06 | 23.22 | 212,757 | +0.17(+0.72%) |
Jun 14, 2013 | 23.16 | 23.28 | 23.00 | 23.05 | 157,740 | -0.18(-0.76%) |
Jun 13, 2013 | 22.75 | 23.26 | 22.65 | 23.23 | 213,978 | +0.47(+2.05%) |
Jun 12, 2013 | 22.65 | 22.88 | 22.53 | 22.76 | 130,045 | +0.25(+1.11%) |
Jun 11, 2013 | 22.65 | 22.65 | 22.14 | 22.51 | 99,123 | -0.20(-0.88%) |
Jun 10, 2013 | 22.43 | 22.72 | 22.29 | 22.71 | 186,099 | +0.38(+1.72%) |
Jun 07, 2013 | 22.32 | 22.52 | 22.09 | 22.33 | 233,658 | +0.06(+0.26%) |
Jun 06, 2013 | 22.09 | 22.34 | 22.05 | 22.27 | 146,549 | +0.13(+0.57%) |
Jun 05, 2013 | 22.41 | 22.61 | 22.10 | 22.14 | 137,658 | -0.34(-1.52%) |
Jun 04, 2013 | 22.65 | 22.70 | 22.44 | 22.49 | 665,716 | -0.12(-0.52%) |