Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.25 | 23.38 | 23.24 | 23.37 | 226,062 | +0.14(+0.61%) |
May 29, 2014 | 23.21 | 23.24 | 23.04 | 23.23 | 180,840 | +0.11(+0.46%) |
May 28, 2014 | 22.97 | 23.20 | 22.97 | 23.12 | 246,515 | +0.14(+0.62%) |
May 27, 2014 | 22.73 | 22.98 | 22.68 | 22.98 | 315,733 | +0.06(+0.25%) |
May 23, 2014 | 22.99 | 22.93 | 22.93 | 22.93 | 469,640 | -0.24(-1.04%) |
May 22, 2014 | 23.17 | 23.21 | 23.10 | 23.17 | 113,142 | +0.04(+0.15%) |
May 21, 2014 | 23.13 | 23.17 | 23.08 | 23.13 | 254,904 | -0.04(-0.18%) |
May 20, 2014 | 23.27 | 23.27 | 23.13 | 23.17 | 245,745 | -0.04(-0.18%) |
May 19, 2014 | 23.11 | 23.23 | 23.09 | 23.22 | 209,181 | +0.11(+0.46%) |
May 16, 2014 | 23.01 | 23.12 | 22.98 | 23.11 | 279,421 | +0.16(+0.68%) |
May 15, 2014 | 22.93 | 23.01 | 22.85 | 22.95 | 405,608 | +0.08(+0.37%) |
May 14, 2014 | 22.84 | 23.01 | 22.84 | 22.87 | 384,202 | -0.02(-0.09%) |
May 13, 2014 | 22.85 | 22.91 | 22.74 | 22.89 | 319,939 | +0.04(+0.19%) |
May 12, 2014 | 22.80 | 22.86 | 22.73 | 22.85 | 229,827 | +0.21(+0.94%) |
May 09, 2014 | 22.54 | 22.69 | 22.50 | 22.63 | 402,345 | +0.03(+0.13%) |
May 08, 2014 | 22.63 | 22.72 | 22.56 | 22.61 | 419,925 | +0.45(+2.01%) |
May 07, 2014 | 22.14 | 22.21 | 22.04 | 22.16 | 260,982 | -0.15(-0.67%) |
May 06, 2014 | 22.34 | 22.37 | 22.25 | 22.31 | 180,758 | -0.04(-0.16%) |
May 05, 2014 | 22.32 | 22.34 | 22.23 | 22.34 | 184,409 | -0.02(-0.09%) |
May 02, 2014 | 22.39 | 22.47 | 22.30 | 22.37 | 215,640 | +0.08(+0.35%) |
May 01, 2014 | 22.26 | 22.32 | 22.21 | 22.29 | 298,027 | +0.16(+0.70%) |
Apr 30, 2014 | 22.13 | 22.21 | 22.05 | 22.13 | 666,183 | +0.04(+0.16%) |
Apr 29, 2014 | 22.26 | 22.28 | 22.07 | 22.10 | 857,940 | -0.04(-0.16%) |
Apr 28, 2014 | 22.10 | 22.18 | 22.00 | 22.13 | 662,619 | +0.06(+0.29%) |
Apr 25, 2014 | 22.13 | 22.17 | 22.04 | 22.07 | 210,534 | -0.16(-0.73%) |
Apr 24, 2014 | 22.29 | 22.29 | 22.01 | 22.23 | 272,730 | +0.11(+0.48%) |
Apr 23, 2014 | 22.20 | 22.22 | 22.12 | 22.13 | 240,470 | -0.06(-0.26%) |
Apr 22, 2014 | 22.16 | 22.20 | 22.10 | 22.18 | 332,304 | -0.06(-0.25%) |
Apr 21, 2014 | 22.18 | 22.35 | 21.94 | 22.24 | 344,064 | -0.05(-0.22%) |
Apr 17, 2014 | 22.36 | 22.29 | 22.29 | 22.29 | 898,295 | -0.17(-0.76%) |
Apr 16, 2014 | 22.03 | 22.50 | 21.90 | 22.46 | 1,179,834 | +0.61(+2.78%) |
Apr 15, 2014 | 21.96 | 21.96 | 21.68 | 21.85 | 196,962 | -0.16(-0.71%) |
Apr 14, 2014 | 21.91 | 22.08 | 21.87 | 22.01 | 230,538 | +0.18(+0.84%) |
Apr 11, 2014 | 21.86 | 21.93 | 21.75 | 21.82 | 330,447 | +0.16(+0.72%) |
Apr 10, 2014 | 21.96 | 21.98 | 21.64 | 21.67 | 197,544 | -0.37(-1.67%) |
Apr 09, 2014 | 21.89 | 22.03 | 21.81 | 22.03 | 193,557 | +0.38(+1.73%) |
Apr 08, 2014 | 21.81 | 21.81 | 21.66 | 21.66 | 309,064 | -0.19(-0.87%) |
Apr 07, 2014 | 21.88 | 21.97 | 21.82 | 21.85 | 188,606 | -0.06(-0.26%) |
Apr 04, 2014 | 22.13 | 22.18 | 21.86 | 21.91 | 261,818 | -0.08(-0.35%) |
Apr 03, 2014 | 22.00 | 22.03 | 21.85 | 21.98 | 169,418 | -0.01(-0.06%) |
Apr 02, 2014 | 21.91 | 22.05 | 21.87 | 22.00 | 175,369 | +0.23(+1.07%) |
Apr 01, 2014 | 21.74 | 21.78 | 21.66 | 21.76 | 381,575 | -0.21(-0.97%) |
Mar 31, 2014 | 22.01 | 22.08 | 21.91 | 21.98 | 389,479 | +0.11(+0.52%) |
Mar 28, 2014 | 21.91 | 21.98 | 21.82 | 21.86 | 181,182 | +0.07(+0.32%) |
Mar 27, 2014 | 21.75 | 21.86 | 21.64 | 21.79 | 241,231 | +0.25(+1.15%) |
Mar 26, 2014 | 21.44 | 21.63 | 21.38 | 21.55 | 708,834 | +0.27(+1.26%) |
Mar 25, 2014 | 21.33 | 21.36 | 21.21 | 21.28 | 325,438 | +0.11(+0.50%) |
Mar 24, 2014 | 21.14 | 21.21 | 21.04 | 21.17 | 184,129 | +0.23(+1.12%) |
Mar 21, 2014 | 21.03 | 21.16 | 20.93 | 20.94 | 176,887 | -0.06(-0.30%) |
Mar 20, 2014 | 20.92 | 21.02 | 20.85 | 21.00 | 214,456 | -0.20(-0.93%) |
Mar 19, 2014 | 21.26 | 21.32 | 21.09 | 21.20 | 237,777 | +0.00(+0.00%) |
Mar 18, 2014 | 21.15 | 21.27 | 21.11 | 21.20 | 392,111 | -0.02(-0.10%) |
Mar 17, 2014 | 21.16 | 21.33 | 21.15 | 21.22 | 237,088 | +0.16(+0.77%) |
Mar 14, 2014 | 21.01 | 21.13 | 20.98 | 21.06 | 212,059 | -0.09(-0.44%) |
Mar 13, 2014 | 21.44 | 21.46 | 21.08 | 21.15 | 294,649 | -0.13(-0.60%) |
Mar 12, 2014 | 21.23 | 21.30 | 21.17 | 21.28 | 174,387 | +0.04(+0.17%) |
Mar 11, 2014 | 21.44 | 21.45 | 21.23 | 21.24 | 257,472 | -0.21(-0.96%) |
Mar 10, 2014 | 21.58 | 21.59 | 21.39 | 21.45 | 444,269 | -0.21(-0.95%) |
Mar 07, 2014 | 21.79 | 21.80 | 21.58 | 21.65 | 336,569 | -0.12(-0.55%) |
Mar 06, 2014 | 21.80 | 21.88 | 21.74 | 21.77 | 270,192 | +0.04(+0.20%) |
Mar 05, 2014 | 21.85 | 21.85 | 21.68 | 21.73 | 321,294 | -0.20(-0.90%) |
Mar 04, 2014 | 21.94 | 21.97 | 21.87 | 21.93 | 358,703 | +0.47(+2.18%) |
Mar 03, 2014 | 21.62 | 21.81 | 21.33 | 21.46 | 704,260 | -0.63(-2.85%) |
Feb 28, 2014 | 22.02 | 22.21 | 21.97 | 22.09 | 667,555 | +0.19(+0.87%) |
Feb 27, 2014 | 21.82 | 21.92 | 21.76 | 21.90 | 192,551 | +0.10(+0.45%) |
Feb 26, 2014 | 21.81 | 21.90 | 21.69 | 21.80 | 238,210 | -0.08(-0.39%) |
Feb 25, 2014 | 21.81 | 21.99 | 21.81 | 21.88 | 341,286 | +0.19(+0.88%) |
Feb 24, 2014 | 21.73 | 21.79 | 21.69 | 21.69 | 319,269 | +0.25(+1.15%) |
Feb 21, 2014 | 21.58 | 21.59 | 21.45 | 21.45 | 152,393 | -0.03(-0.13%) |
Feb 20, 2014 | 21.57 | 21.59 | 21.40 | 21.47 | 179,180 | -0.15(-0.69%) |
Feb 19, 2014 | 21.82 | 21.88 | 21.62 | 21.62 | 301,737 | -0.37(-1.67%) |
Feb 18, 2014 | 21.84 | 22.03 | 21.81 | 21.99 | 1,108,961 | +0.88(+4.19%) |
Feb 14, 2014 | 21.04 | 21.11 | 21.11 | 21.11 | 496,917 | +0.06(+0.27%) |
Feb 13, 2014 | 20.89 | 21.06 | 20.87 | 21.05 | 198,198 | +0.06(+0.30%) |
Feb 12, 2014 | 20.97 | 21.06 | 20.92 | 20.99 | 218,253 | +0.06(+0.27%) |
Feb 11, 2014 | 20.92 | 21.01 | 20.87 | 20.93 | 265,771 | +0.13(+0.61%) |
Feb 10, 2014 | 20.89 | 20.96 | 20.75 | 20.80 | 371,713 | +0.02(+0.10%) |
Feb 07, 2014 | 20.69 | 20.84 | 20.66 | 20.78 | 302,527 | +0.33(+1.63%) |
Feb 06, 2014 | 20.30 | 20.51 | 20.29 | 20.45 | 610,841 | -0.03(-0.14%) |
Feb 05, 2014 | 20.50 | 20.58 | 20.38 | 20.48 | 664,231 | -0.25(-1.20%) |
Feb 04, 2014 | 20.48 | 20.80 | 20.43 | 20.72 | 1,362,909 | +0.23(+1.10%) |
Feb 03, 2014 | 20.65 | 20.80 | 20.46 | 20.50 | 602,543 | -0.14(-0.69%) |
Jan 31, 2014 | 20.55 | 20.76 | 20.53 | 20.64 | 790,462 | -0.39(-1.85%) |
Jan 30, 2014 | 20.97 | 21.12 | 20.77 | 21.03 | 1,611,898 | -0.06(-0.27%) |
Jan 29, 2014 | 21.23 | 21.56 | 21.06 | 21.09 | 691,340 | -0.06(-0.30%) |
Jan 28, 2014 | 21.15 | 21.23 | 21.09 | 21.15 | 310,720 | -0.08(-0.40%) |
Jan 27, 2014 | 21.39 | 21.40 | 21.09 | 21.23 | 482,893 | -0.17(-0.79%) |
Jan 24, 2014 | 21.62 | 21.64 | 21.40 | 21.40 | 796,251 | -0.30(-1.40%) |
Jan 23, 2014 | 21.82 | 21.82 | 21.64 | 21.71 | 493,423 | -0.23(-1.03%) |
Jan 22, 2014 | 21.94 | 22.05 | 21.85 | 21.93 | 402,641 | +0.13(+0.62%) |
Jan 21, 2014 | 21.93 | 21.95 | 21.70 | 21.80 | 559,709 | -0.29(-1.31%) |
Jan 17, 2014 | 22.02 | 22.09 | 22.09 | 22.09 | 1,514,920 | +0.25(+1.17%) |
Jan 16, 2014 | 21.70 | 21.87 | 21.70 | 21.84 | 912,342 | -0.01(-0.03%) |
Jan 15, 2014 | 21.91 | 22.01 | 21.83 | 21.84 | 687,135 | -0.18(-0.84%) |
Jan 14, 2014 | 21.86 | 22.06 | 21.62 | 22.03 | 831,818 | +0.21(+0.97%) |
Jan 13, 2014 | 22.01 | 22.01 | 21.79 | 21.81 | 734,222 | -0.20(-0.90%) |
Jan 10, 2014 | 21.97 | 22.03 | 21.87 | 22.01 | 403,659 | -0.06(-0.29%) |
Jan 09, 2014 | 22.10 | 22.10 | 21.97 | 22.08 | 595,513 | +0.18(+0.84%) |
Jan 08, 2014 | 22.43 | 22.43 | 21.84 | 21.89 | 1,426,536 | -0.46(-2.06%) |
Jan 07, 2014 | 22.38 | 22.39 | 22.25 | 22.35 | 452,552 | -0.06(-0.25%) |
Jan 06, 2014 | 22.44 | 22.47 | 22.34 | 22.41 | 444,404 | +0.07(+0.32%) |
Jan 03, 2014 | 22.43 | 22.44 | 22.31 | 22.34 | 243,937 | -0.01(-0.03%) |
Jan 02, 2014 | 22.54 | 22.61 | 22.32 | 22.34 | 414,434 | -0.30(-1.31%) |
Dec 31, 2013 | 22.51 | 22.64 | 22.64 | 22.64 | 344,280 | +0.11(+0.47%) |
Dec 30, 2013 | 22.51 | 22.61 | 22.47 | 22.54 | 514,412 | +0.16(+0.70%) |
Dec 27, 2013 | 22.43 | 22.56 | 22.32 | 22.38 | 414,055 | -0.06(-0.28%) |
Dec 26, 2013 | 22.62 | 22.63 | 22.41 | 22.44 | 490,060 | -0.27(-1.18%) |
Dec 24, 2013 | 22.79 | 22.84 | 22.71 | 22.71 | 175,864 | -0.02(-0.09%) |
Dec 23, 2013 | 22.64 | 22.83 | 22.58 | 22.73 | 335,964 | +0.23(+1.04%) |
Dec 20, 2013 | 22.56 | 22.66 | 22.50 | 22.50 | 526,051 | +0.03(+0.13%) |
Dec 19, 2013 | 22.46 | 22.58 | 22.42 | 22.47 | 371,126 | -0.37(-1.61%) |
Dec 18, 2013 | 22.71 | 22.88 | 22.51 | 22.84 | 390,610 | +0.42(+1.89%) |
Dec 17, 2013 | 22.51 | 22.51 | 22.39 | 22.42 | 1,036,442 | -0.07(-0.31%) |
Dec 16, 2013 | 22.47 | 22.57 | 22.47 | 22.49 | 370,668 | +0.09(+0.41%) |
Dec 13, 2013 | 22.53 | 22.56 | 22.35 | 22.39 | 329,172 | -0.15(-0.66%) |
Dec 12, 2013 | 22.62 | 22.66 | 22.49 | 22.54 | 372,641 | +0.04(+0.19%) |
Dec 11, 2013 | 22.71 | 22.75 | 22.49 | 22.50 | 320,971 | -0.19(-0.84%) |
Dec 10, 2013 | 22.72 | 22.76 | 22.66 | 22.69 | 250,238 | -0.08(-0.34%) |
Dec 09, 2013 | 22.80 | 22.88 | 22.73 | 22.77 | 562,616 | -0.02(-0.09%) |
Dec 06, 2013 | 22.85 | 22.85 | 22.72 | 22.79 | 856,737 | +0.41(+1.83%) |
Dec 05, 2013 | 22.63 | 22.71 | 22.32 | 22.38 | 846,368 | -0.69(-2.98%) |
Dec 04, 2013 | 22.95 | 23.12 | 22.89 | 23.07 | 571,455 | +0.03(+0.12%) |
Dec 03, 2013 | 22.96 | 23.09 | 22.93 | 23.04 | 1,119,818 | -0.21(-0.88%) |
Dec 02, 2013 | 23.41 | 23.66 | 23.19 | 23.24 | 292,624 | -0.33(-1.41%) |
Nov 29, 2013 | 23.55 | 23.74 | 23.38 | 23.58 | 290,459 | +0.11(+0.45%) |
Nov 27, 2013 | 23.26 | 23.57 | 23.26 | 23.47 | 1,129,814 | +0.52(+2.25%) |
Nov 26, 2013 | 23.07 | 23.16 | 22.89 | 22.95 | 381,114 | -0.20(-0.86%) |
Nov 25, 2013 | 23.13 | 23.25 | 23.08 | 23.15 | 583,027 | +0.13(+0.55%) |
Nov 22, 2013 | 22.97 | 23.11 | 22.95 | 23.02 | 266,687 | +0.14(+0.62%) |
Nov 21, 2013 | 22.98 | 22.99 | 22.88 | 22.88 | 178,773 | +0.09(+0.37%) |
Nov 20, 2013 | 22.98 | 22.98 | 22.76 | 22.80 | 232,732 | -0.16(-0.71%) |
Nov 19, 2013 | 23.00 | 23.03 | 22.84 | 22.96 | 372,628 | -0.02(-0.09%) |
Nov 18, 2013 | 23.17 | 23.17 | 22.95 | 22.98 | 370,480 | -0.05(-0.21%) |
Nov 15, 2013 | 22.90 | 23.03 | 22.86 | 23.03 | 236,509 | +0.33(+1.46%) |
Nov 14, 2013 | 22.65 | 22.83 | 22.61 | 22.70 | 347,677 | +0.11(+0.47%) |
Nov 13, 2013 | 22.42 | 22.62 | 22.33 | 22.59 | 326,998 | +0.28(+1.24%) |
Nov 12, 2013 | 22.27 | 22.37 | 22.22 | 22.32 | 243,380 | +0.08(+0.38%) |
Nov 11, 2013 | 22.14 | 22.30 | 22.01 | 22.23 | 477,669 | -0.08(-0.38%) |
Nov 08, 2013 | 22.22 | 22.33 | 22.18 | 22.32 | 263,822 | +0.23(+1.02%) |
Nov 07, 2013 | 22.27 | 22.30 | 22.09 | 22.09 | 540,649 | -0.19(-0.86%) |
Nov 06, 2013 | 22.30 | 22.30 | 22.02 | 22.28 | 956,791 | +0.20(+0.90%) |
Nov 05, 2013 | 22.10 | 22.30 | 22.03 | 22.08 | 455,760 | -0.28(-1.23%) |
Nov 04, 2013 | 22.39 | 22.42 | 22.19 | 22.36 | 415,511 | -0.02(-0.09%) |
Nov 01, 2013 | 22.31 | 22.38 | 22.16 | 22.38 | 931,928 | +0.04(+0.19%) |
Oct 31, 2013 | 22.41 | 22.44 | 22.29 | 22.34 | 1,234,898 | -0.15(-0.66%) |
Oct 30, 2013 | 22.64 | 22.85 | 22.43 | 22.49 | 1,293,286 | -0.18(-0.81%) |
Oct 29, 2013 | 22.75 | 22.79 | 22.61 | 22.67 | 485,848 | -0.31(-1.35%) |
Oct 28, 2013 | 22.92 | 23.03 | 22.77 | 22.98 | 986,264 | +0.43(+1.91%) |
Oct 25, 2013 | 22.63 | 22.70 | 22.47 | 22.55 | 724,684 | -0.28(-1.21%) |
Oct 24, 2013 | 22.64 | 23.34 | 22.63 | 22.83 | 1,321,809 | +0.13(+0.56%) |
Oct 23, 2013 | 23.02 | 23.14 | 22.52 | 22.70 | 835,249 | -0.52(-2.22%) |
Oct 22, 2013 | 23.18 | 23.35 | 23.12 | 23.22 | 245,189 | +0.13(+0.58%) |
Oct 21, 2013 | 23.00 | 23.17 | 22.92 | 23.08 | 404,368 | +0.28(+1.24%) |
Oct 18, 2013 | 22.75 | 22.82 | 22.72 | 22.80 | 232,728 | +0.10(+0.44%) |
Oct 17, 2013 | 22.30 | 22.70 | 22.29 | 22.70 | 342,809 | +0.19(+0.85%) |
Oct 16, 2013 | 22.36 | 22.51 | 22.33 | 22.51 | 187,152 | +0.11(+0.47%) |
Oct 15, 2013 | 22.42 | 22.48 | 22.32 | 22.40 | 187,994 | -0.12(-0.53%) |
Oct 14, 2013 | 22.50 | 22.61 | 22.49 | 22.52 | 355,204 | -0.04(-0.19%) |
Oct 11, 2013 | 22.32 | 22.59 | 22.32 | 22.56 | 477,561 | +0.48(+2.18%) |
Oct 10, 2013 | 22.74 | 22.83 | 22.07 | 22.08 | 1,416,047 | -0.68(-2.98%) |
Oct 09, 2013 | 22.55 | 22.79 | 22.37 | 22.76 | 480,777 | +0.50(+2.26%) |
Oct 08, 2013 | 22.40 | 22.44 | 22.23 | 22.26 | 479,901 | -0.21(-0.94%) |
Oct 07, 2013 | 22.47 | 22.59 | 22.43 | 22.47 | 397,618 | -0.16(-0.69%) |
Oct 04, 2013 | 22.57 | 22.65 | 22.54 | 22.63 | 143,140 | +0.11(+0.50%) |
Oct 03, 2013 | 22.55 | 22.63 | 22.44 | 22.51 | 254,861 | +0.31(+1.40%) |
Oct 02, 2013 | 22.20 | 22.24 | 22.08 | 22.20 | 219,207 | -0.13(-0.60%) |
Oct 01, 2013 | 22.41 | 22.55 | 22.30 | 22.34 | 432,537 | -0.30(-1.34%) |
Sep 30, 2013 | 22.61 | 22.64 | 22.48 | 22.64 | 583,502 | +0.03(+0.13%) |
Sep 27, 2013 | 22.62 | 22.71 | 22.49 | 22.61 | 198,324 | -0.08(-0.34%) |
Sep 26, 2013 | 22.64 | 22.77 | 22.62 | 22.69 | 184,600 | +0.35(+1.55%) |
Sep 25, 2013 | 22.49 | 22.51 | 22.32 | 22.34 | 267,380 | -0.26(-1.16%) |
Sep 24, 2013 | 22.64 | 22.71 | 22.47 | 22.61 | 263,063 | -0.26(-1.14%) |
Sep 23, 2013 | 22.88 | 22.88 | 22.73 | 22.87 | 307,827 | +0.16(+0.72%) |
Sep 20, 2013 | 22.85 | 22.93 | 22.69 | 22.71 | 376,743 | +0.19(+0.85%) |
Sep 19, 2013 | 22.84 | 22.91 | 22.45 | 22.51 | 718,691 | -0.82(-3.52%) |
Sep 18, 2013 | 22.88 | 23.39 | 22.74 | 23.34 | 538,320 | +0.19(+0.83%) |
Sep 17, 2013 | 22.97 | 23.17 | 22.97 | 23.14 | 667,376 | +0.21(+0.93%) |
Sep 16, 2013 | 22.95 | 22.97 | 22.85 | 22.93 | 553,083 | +0.25(+1.12%) |
Sep 13, 2013 | 22.78 | 22.78 | 22.56 | 22.68 | 342,169 | +0.18(+0.79%) |
Sep 12, 2013 | 22.55 | 22.61 | 22.44 | 22.50 | 1,749,049 | +0.18(+0.79%) |
Sep 11, 2013 | 22.22 | 22.40 | 22.16 | 22.32 | 565,126 | -0.35(-1.56%) |
Sep 10, 2013 | 22.66 | 22.71 | 22.58 | 22.68 | 764,713 | +0.20(+0.88%) |
Sep 09, 2013 | 22.42 | 22.49 | 22.31 | 22.48 | 332,666 | +0.41(+1.86%) |
Sep 06, 2013 | 22.15 | 22.21 | 22.01 | 22.07 | 513,984 | +0.07(+0.32%) |
Sep 05, 2013 | 22.00 | 22.06 | 21.90 | 22.00 | 459,380 | -0.35(-1.58%) |
Sep 04, 2013 | 22.25 | 22.40 | 22.17 | 22.35 | 757,786 | +0.17(+0.77%) |
Sep 03, 2013 | 22.23 | 22.23 | 22.08 | 22.18 | 1,540,716 | +1.03(+4.85%) |
Aug 30, 2013 | 21.25 | 21.26 | 21.10 | 21.16 | 356,514 | -0.16(-0.76%) |
Aug 29, 2013 | 21.30 | 21.45 | 21.28 | 21.32 | 277,962 | -0.19(-0.89%) |
Aug 28, 2013 | 21.46 | 21.65 | 21.40 | 21.51 | 543,334 | -0.06(-0.26%) |
Aug 27, 2013 | 21.48 | 21.59 | 21.47 | 21.57 | 694,043 | +0.02(+0.10%) |
Aug 26, 2013 | 21.61 | 21.71 | 21.52 | 21.55 | 476,547 | -0.11(-0.49%) |
Aug 23, 2013 | 21.66 | 21.75 | 21.63 | 21.65 | 305,470 | +0.04(+0.20%) |
Aug 22, 2013 | 21.72 | 21.74 | 21.59 | 21.61 | 391,588 | -0.08(-0.39%) |
Aug 21, 2013 | 21.86 | 21.86 | 21.63 | 21.69 | 240,661 | -0.20(-0.91%) |
Aug 20, 2013 | 21.86 | 21.98 | 21.82 | 21.89 | 512,774 | -0.12(-0.55%) |
Aug 19, 2013 | 22.15 | 22.27 | 21.98 | 22.01 | 218,662 | -0.19(-0.86%) |
Aug 16, 2013 | 22.28 | 22.34 | 22.19 | 22.20 | 182,180 | -0.21(-0.92%) |
Aug 15, 2013 | 22.39 | 22.49 | 22.31 | 22.41 | 216,023 | -0.16(-0.69%) |
Aug 14, 2013 | 22.58 | 22.61 | 22.42 | 22.56 | 498,616 | -0.49(-2.12%) |
Aug 13, 2013 | 23.02 | 23.09 | 22.80 | 23.05 | 378,135 | +0.17(+0.74%) |
Aug 12, 2013 | 22.83 | 22.93 | 22.82 | 22.88 | 280,649 | +0.45(+2.02%) |
Aug 09, 2013 | 22.65 | 22.65 | 22.39 | 22.43 | 485,705 | -0.42(-1.83%) |
Aug 08, 2013 | 23.00 | 23.03 | 22.76 | 22.85 | 450,316 | +0.08(+0.37%) |
Aug 07, 2013 | 22.91 | 23.00 | 22.68 | 22.76 | 371,414 | -0.25(-1.11%) |
Aug 06, 2013 | 22.93 | 23.03 | 22.80 | 23.02 | 850,314 | +0.25(+1.12%) |
Aug 05, 2013 | 22.69 | 22.82 | 22.61 | 22.76 | 339,053 | +0.33(+1.48%) |
Aug 02, 2013 | 22.24 | 22.46 | 22.15 | 22.43 | 355,159 | +0.18(+0.83%) |
Aug 01, 2013 | 22.34 | 22.39 | 22.16 | 22.25 | 644,448 | +0.42(+1.95%) |
Jul 31, 2013 | 21.82 | 21.95 | 21.77 | 21.82 | 598,079 | +0.05(+0.23%) |
Jul 30, 2013 | 21.81 | 21.96 | 21.73 | 21.77 | 1,016,841 | -0.51(-2.29%) |
Jul 29, 2013 | 22.32 | 22.45 | 22.22 | 22.28 | 816,279 | -0.25(-1.13%) |
Jul 26, 2013 | 22.55 | 23.05 | 22.37 | 22.54 | 1,276,686 | -0.30(-1.33%) |
Jul 25, 2013 | 22.71 | 22.86 | 22.60 | 22.84 | 1,725,853 | +0.27(+1.19%) |
Jul 24, 2013 | 23.09 | 23.09 | 22.22 | 22.57 | 2,185,490 | -1.86(-7.62%) |
Jul 23, 2013 | 24.28 | 24.48 | 24.28 | 24.43 | 554,268 | +0.29(+1.20%) |
Jul 22, 2013 | 24.01 | 24.14 | 23.95 | 24.14 | 279,104 | -0.04(-0.18%) |
Jul 19, 2013 | 24.09 | 24.22 | 24.06 | 24.18 | 174,735 | -0.13(-0.55%) |
Jul 18, 2013 | 24.32 | 24.46 | 24.26 | 24.32 | 233,080 | +0.06(+0.26%) |
Jul 17, 2013 | 24.36 | 24.44 | 24.18 | 24.26 | 195,355 | -0.28(-1.15%) |
Jul 16, 2013 | 24.55 | 24.62 | 24.46 | 24.54 | 273,325 | +0.38(+1.58%) |
Jul 15, 2013 | 24.16 | 24.22 | 24.09 | 24.16 | 118,396 | +0.08(+0.32%) |
Jul 12, 2013 | 24.00 | 24.08 | 23.92 | 24.08 | 444,216 | +0.17(+0.71%) |
Jul 11, 2013 | 23.82 | 23.96 | 23.71 | 23.91 | 173,556 | +0.23(+0.99%) |
Jul 10, 2013 | 23.65 | 23.81 | 23.59 | 23.68 | 125,030 | +0.04(+0.18%) |
Jul 09, 2013 | 23.68 | 23.67 | 23.58 | 23.63 | 220,092 | +0.12(+0.51%) |
Jul 08, 2013 | 23.51 | 23.63 | 23.49 | 23.51 | 288,892 | -0.26(-1.10%) |
Jul 05, 2013 | 23.83 | 23.83 | 23.58 | 23.77 | 155,145 | +0.22(+0.93%) |
Jul 03, 2013 | 23.51 | 23.62 | 23.25 | 23.55 | 279,773 | -0.24(-1.01%) |
Jul 02, 2013 | 23.86 | 24.16 | 23.72 | 23.80 | 637,435 | +0.64(+2.78%) |
Jul 01, 2013 | 23.17 | 23.35 | 23.10 | 23.15 | 633,899 | -0.11(-0.46%) |
Jun 28, 2013 | 23.07 | 23.50 | 23.05 | 23.26 | 609,959 | -0.06(-0.27%) |
Jun 27, 2013 | 23.46 | 23.50 | 23.28 | 23.32 | 869,926 | -0.03(-0.12%) |
Jun 26, 2013 | 23.35 | 23.38 | 23.22 | 23.35 | 419,752 | -0.11(-0.48%) |
Jun 25, 2013 | 23.42 | 23.51 | 23.29 | 23.46 | 406,278 | +0.11(+0.45%) |
Jun 24, 2013 | 23.31 | 23.51 | 23.09 | 23.36 | 513,172 | -0.34(-1.43%) |
Jun 21, 2013 | 23.66 | 23.75 | 23.25 | 23.70 | 1,212,271 | +0.79(+3.46%) |
Jun 20, 2013 | 23.21 | 23.22 | 22.71 | 22.90 | 1,114,296 | -0.73(-3.08%) |
Jun 19, 2013 | 24.09 | 24.11 | 23.60 | 23.63 | 890,416 | -0.11(-0.48%) |
Jun 18, 2013 | 23.83 | 23.84 | 23.64 | 23.75 | 591,218 | +0.27(+1.15%) |
Jun 17, 2013 | 23.51 | 23.73 | 23.33 | 23.48 | 519,842 | +0.35(+1.53%) |
Jun 14, 2013 | 23.39 | 23.47 | 23.07 | 23.12 | 371,597 | -0.89(-3.71%) |
Jun 13, 2013 | 23.78 | 24.07 | 23.57 | 24.01 | 869,006 | +0.67(+2.88%) |
Jun 12, 2013 | 23.61 | 23.68 | 23.21 | 23.34 | 876,981 | +0.47(+2.04%) |
Jun 11, 2013 | 22.90 | 23.05 | 22.71 | 22.88 | 1,000,404 | -0.59(-2.50%) |
Jun 10, 2013 | 23.84 | 23.87 | 23.43 | 23.46 | 749,244 | -0.23(-0.96%) |
Jun 07, 2013 | 23.36 | 23.80 | 23.16 | 23.69 | 577,261 | +0.38(+1.64%) |
Jun 06, 2013 | 23.29 | 23.38 | 22.92 | 23.31 | 794,081 | -0.11(-0.48%) |
Jun 05, 2013 | 23.58 | 23.71 | 23.36 | 23.42 | 554,351 | -0.91(-3.72%) |
Jun 04, 2013 | 24.45 | 24.64 | 24.22 | 24.33 | 631,622 | +0.64(+2.69%) |