Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.40 | 14.50 | 14.27 | 14.48 | 271,629 | +0.07(+0.46%) |
May 29, 2014 | 14.17 | 14.42 | 13.99 | 14.41 | 479,524 | +0.29(+2.02%) |
May 28, 2014 | 14.37 | 14.45 | 14.09 | 14.13 | 181,130 | -0.29(-2.04%) |
May 27, 2014 | 14.22 | 14.50 | 14.22 | 14.42 | 184,336 | +0.23(+1.61%) |
May 23, 2014 | 14.17 | 14.19 | 14.19 | 14.19 | 186,156 | +0.05(+0.34%) |
May 22, 2014 | 14.32 | 14.41 | 14.08 | 14.15 | 103,376 | -0.18(-1.26%) |
May 21, 2014 | 14.30 | 14.47 | 14.24 | 14.33 | 201,297 | +0.03(+0.20%) |
May 20, 2014 | 14.57 | 14.60 | 14.09 | 14.30 | 252,337 | -0.28(-1.89%) |
May 19, 2014 | 14.38 | 14.60 | 14.38 | 14.57 | 284,011 | +0.10(+0.72%) |
May 16, 2014 | 14.47 | 14.57 | 14.27 | 14.47 | 425,470 | -0.04(-0.26%) |
May 15, 2014 | 14.16 | 14.53 | 13.95 | 14.51 | 381,281 | +0.27(+1.87%) |
May 14, 2014 | 14.19 | 14.38 | 14.00 | 14.24 | 290,961 | +0.00(+0.00%) |
May 13, 2014 | 14.37 | 14.37 | 13.97 | 14.24 | 434,286 | -0.21(-1.45%) |
May 12, 2014 | 14.47 | 14.67 | 14.31 | 14.45 | 756,877 | +0.07(+0.46%) |
May 09, 2014 | 14.18 | 14.44 | 14.06 | 14.38 | 380,821 | +0.18(+1.27%) |
May 08, 2014 | 14.01 | 14.27 | 13.83 | 14.20 | 407,840 | +0.11(+0.81%) |
May 07, 2014 | 14.27 | 14.45 | 14.01 | 14.09 | 395,853 | -0.28(-1.92%) |
May 06, 2014 | 14.96 | 15.07 | 14.34 | 14.37 | 533,390 | -0.70(-4.67%) |
May 05, 2014 | 14.68 | 15.34 | 14.41 | 15.07 | 1,009,600 | +0.35(+2.39%) |
May 02, 2014 | 16.25 | 16.25 | 13.76 | 14.72 | 2,362,412 | -1.93(-11.60%) |
May 01, 2014 | 16.88 | 16.99 | 16.46 | 16.65 | 690,275 | -0.29(-1.74%) |
Apr 30, 2014 | 17.44 | 17.51 | 16.87 | 16.94 | 499,306 | -0.55(-3.15%) |
Apr 29, 2014 | 17.79 | 17.91 | 17.33 | 17.50 | 658,264 | -0.26(-1.45%) |
Apr 28, 2014 | 18.07 | 18.10 | 17.72 | 17.75 | 211,177 | -0.32(-1.79%) |
Apr 25, 2014 | 18.12 | 18.26 | 17.80 | 18.08 | 433,298 | -0.08(-0.42%) |
Apr 24, 2014 | 18.95 | 18.97 | 18.12 | 18.15 | 366,284 | -0.74(-3.93%) |
Apr 23, 2014 | 19.44 | 19.56 | 18.89 | 18.89 | 339,625 | -0.63(-3.22%) |
Apr 22, 2014 | 19.50 | 19.66 | 19.21 | 19.52 | 140,983 | +0.02(+0.10%) |
Apr 21, 2014 | 19.63 | 20.06 | 19.40 | 19.50 | 319,846 | -0.13(-0.68%) |
Apr 17, 2014 | 19.48 | 19.64 | 19.64 | 19.64 | 158,721 | +0.15(+0.78%) |
Apr 16, 2014 | 19.34 | 19.54 | 19.20 | 19.48 | 185,873 | +0.22(+1.14%) |
Apr 15, 2014 | 19.16 | 19.35 | 19.05 | 19.26 | 263,882 | +0.09(+0.45%) |
Apr 14, 2014 | 19.22 | 19.39 | 18.97 | 19.18 | 280,571 | +0.02(+0.10%) |
Apr 11, 2014 | 18.83 | 19.35 | 18.38 | 19.16 | 463,461 | -0.32(-1.66%) |
Apr 10, 2014 | 19.69 | 19.72 | 19.27 | 19.48 | 145,108 | -0.27(-1.35%) |
Apr 09, 2014 | 19.50 | 19.84 | 19.50 | 19.75 | 141,500 | +0.28(+1.42%) |
Apr 08, 2014 | 19.50 | 19.74 | 19.39 | 19.47 | 194,836 | -0.03(-0.15%) |
Apr 07, 2014 | 20.11 | 20.11 | 19.30 | 19.50 | 204,932 | -0.65(-3.21%) |
Apr 04, 2014 | 20.70 | 20.70 | 19.93 | 20.15 | 198,086 | -0.42(-2.04%) |
Apr 03, 2014 | 20.45 | 20.73 | 20.08 | 20.57 | 418,527 | +0.10(+0.51%) |
Apr 02, 2014 | 20.54 | 20.65 | 20.25 | 20.46 | 188,748 | -0.14(-0.69%) |
Apr 01, 2014 | 20.70 | 21.07 | 20.45 | 20.61 | 350,714 | +0.06(+0.28%) |
Mar 31, 2014 | 20.03 | 20.72 | 20.00 | 20.55 | 199,546 | +0.56(+2.80%) |
Mar 28, 2014 | 19.93 | 20.20 | 19.88 | 19.99 | 105,521 | +0.05(+0.24%) |
Mar 27, 2014 | 20.17 | 20.20 | 19.89 | 19.94 | 120,598 | -0.21(-1.04%) |
Mar 26, 2014 | 20.54 | 20.58 | 20.12 | 20.15 | 209,779 | -0.24(-1.16%) |
Mar 25, 2014 | 20.63 | 20.75 | 20.33 | 20.39 | 173,379 | -0.16(-0.78%) |
Mar 24, 2014 | 20.63 | 20.64 | 20.44 | 20.55 | 194,684 | -0.03(-0.14%) |
Mar 21, 2014 | 20.68 | 20.86 | 20.51 | 20.58 | 230,579 | +0.02(+0.09%) |
Mar 20, 2014 | 20.52 | 20.68 | 20.34 | 20.56 | 113,498 | +0.00(+0.00%) |
Mar 19, 2014 | 20.55 | 20.83 | 20.44 | 20.56 | 151,674 | -0.03(-0.14%) |
Mar 18, 2014 | 20.09 | 20.67 | 20.09 | 20.59 | 181,123 | +0.47(+2.31%) |
Mar 17, 2014 | 20.30 | 20.47 | 20.07 | 20.12 | 159,202 | -0.08(-0.38%) |
Mar 14, 2014 | 20.21 | 20.35 | 19.98 | 20.20 | 150,008 | -0.09(-0.47%) |
Mar 13, 2014 | 20.70 | 20.84 | 20.27 | 20.29 | 201,909 | -0.40(-1.93%) |
Mar 12, 2014 | 20.63 | 20.82 | 20.55 | 20.69 | 181,769 | +0.04(+0.18%) |
Mar 11, 2014 | 20.63 | 20.85 | 20.61 | 20.65 | 183,246 | -0.01(-0.05%) |
Mar 10, 2014 | 20.69 | 20.97 | 20.54 | 20.66 | 235,492 | -0.11(-0.55%) |
Mar 07, 2014 | 20.86 | 20.90 | 20.63 | 20.78 | 180,837 | -0.06(-0.27%) |
Mar 06, 2014 | 20.41 | 20.93 | 20.36 | 20.83 | 191,646 | +0.43(+2.09%) |
Mar 05, 2014 | 20.32 | 20.44 | 19.93 | 20.41 | 276,817 | +0.13(+0.66%) |
Mar 04, 2014 | 20.29 | 20.73 | 20.27 | 20.27 | 600,126 | +0.00(+0.00%) |
Mar 03, 2014 | 21.03 | 21.07 | 20.01 | 20.27 | 517,311 | -0.84(-4.00%) |
Feb 28, 2014 | 21.83 | 21.90 | 19.79 | 21.12 | 1,839,585 | -0.77(-3.51%) |
Feb 27, 2014 | 22.02 | 22.17 | 21.55 | 21.89 | 446,425 | -0.19(-0.86%) |
Feb 26, 2014 | 22.12 | 22.29 | 22.02 | 22.08 | 264,225 | +0.00(+0.00%) |
Feb 25, 2014 | 22.25 | 22.52 | 21.99 | 22.08 | 135,078 | -0.11(-0.51%) |
Feb 24, 2014 | 22.51 | 22.51 | 22.07 | 22.19 | 165,259 | -0.22(-0.97%) |
Feb 21, 2014 | 22.38 | 22.55 | 22.33 | 22.41 | 174,566 | +0.15(+0.68%) |
Feb 20, 2014 | 22.17 | 22.55 | 22.10 | 22.26 | 331,592 | +0.15(+0.69%) |
Feb 19, 2014 | 22.43 | 22.66 | 22.10 | 22.11 | 431,031 | -0.31(-1.40%) |
Feb 18, 2014 | 22.88 | 22.97 | 22.31 | 22.42 | 207,899 | -0.47(-2.07%) |
Feb 14, 2014 | 23.02 | 22.89 | 22.89 | 22.89 | 87,867 | -0.10(-0.45%) |
Feb 13, 2014 | 22.37 | 23.09 | 22.27 | 23.00 | 131,256 | +0.52(+2.32%) |
Feb 12, 2014 | 22.52 | 22.77 | 22.31 | 22.48 | 231,029 | +0.04(+0.17%) |
Feb 11, 2014 | 22.72 | 22.72 | 21.92 | 22.44 | 276,488 | -0.28(-1.25%) |
Feb 10, 2014 | 22.36 | 22.87 | 21.98 | 22.72 | 280,801 | +0.42(+1.87%) |
Feb 07, 2014 | 22.31 | 22.61 | 22.19 | 22.31 | 181,923 | +0.10(+0.47%) |
Feb 06, 2014 | 22.07 | 22.26 | 21.88 | 22.20 | 158,020 | +0.19(+0.86%) |
Feb 05, 2014 | 22.12 | 22.20 | 21.78 | 22.01 | 209,416 | -0.15(-0.69%) |
Feb 04, 2014 | 22.79 | 22.94 | 21.93 | 22.16 | 321,649 | -0.45(-1.97%) |
Feb 03, 2014 | 22.31 | 23.06 | 22.31 | 22.61 | 585,252 | +0.55(+2.50%) |
Jan 31, 2014 | 22.21 | 22.41 | 21.99 | 22.06 | 555,488 | -0.35(-1.57%) |
Jan 30, 2014 | 22.46 | 22.56 | 22.32 | 22.41 | 100,148 | +0.07(+0.30%) |
Jan 29, 2014 | 22.13 | 22.39 | 21.84 | 22.34 | 190,780 | +0.12(+0.56%) |
Jan 28, 2014 | 22.27 | 22.36 | 22.20 | 22.22 | 178,290 | -0.09(-0.43%) |
Jan 27, 2014 | 22.80 | 22.90 | 22.19 | 22.31 | 181,767 | -0.47(-2.04%) |
Jan 24, 2014 | 22.78 | 22.85 | 22.64 | 22.78 | 237,622 | -0.04(-0.17%) |
Jan 23, 2014 | 22.90 | 23.11 | 22.77 | 22.82 | 181,097 | -0.25(-1.07%) |
Jan 22, 2014 | 23.23 | 23.29 | 23.04 | 23.06 | 116,442 | -0.13(-0.57%) |
Jan 21, 2014 | 22.97 | 23.22 | 22.91 | 23.20 | 211,738 | +0.27(+1.16%) |
Jan 17, 2014 | 22.86 | 22.93 | 22.93 | 22.93 | 171,309 | +0.15(+0.67%) |
Jan 16, 2014 | 22.40 | 22.81 | 22.35 | 22.78 | 130,248 | +0.38(+1.70%) |
Jan 15, 2014 | 22.48 | 22.79 | 22.39 | 22.40 | 242,364 | -0.08(-0.34%) |
Jan 14, 2014 | 22.30 | 22.51 | 22.14 | 22.48 | 191,852 | +0.32(+1.46%) |
Jan 13, 2014 | 22.46 | 22.55 | 22.13 | 22.15 | 226,626 | -0.32(-1.44%) |
Jan 10, 2014 | 22.51 | 22.80 | 22.45 | 22.48 | 182,904 | -0.06(-0.25%) |
Jan 09, 2014 | 22.64 | 22.80 | 22.49 | 22.53 | 152,986 | -0.09(-0.38%) |
Jan 08, 2014 | 22.77 | 22.77 | 22.44 | 22.62 | 215,635 | -0.08(-0.33%) |
Jan 07, 2014 | 22.79 | 22.85 | 22.50 | 22.69 | 129,650 | +0.07(+0.29%) |
Jan 06, 2014 | 23.17 | 23.17 | 22.41 | 22.63 | 220,022 | -0.47(-2.05%) |
Jan 03, 2014 | 22.78 | 23.24 | 22.62 | 23.10 | 168,745 | +0.31(+1.37%) |
Jan 02, 2014 | 22.95 | 23.01 | 22.68 | 22.79 | 262,276 | -0.27(-1.15%) |
Dec 31, 2013 | 22.93 | 23.06 | 23.06 | 23.06 | 232,626 | +0.22(+0.96%) |
Dec 30, 2013 | 22.91 | 23.08 | 22.74 | 22.84 | 275,000 | -0.04(-0.17%) |
Dec 27, 2013 | 22.77 | 23.02 | 22.55 | 22.87 | 332,237 | +0.10(+0.46%) |
Dec 26, 2013 | 22.34 | 22.87 | 22.28 | 22.77 | 296,238 | +0.41(+1.83%) |
Dec 24, 2013 | 21.94 | 22.37 | 21.94 | 22.36 | 181,470 | +0.37(+1.68%) |
Dec 23, 2013 | 22.45 | 22.56 | 21.49 | 21.99 | 582,869 | -0.45(-2.03%) |
Dec 20, 2013 | 21.12 | 22.50 | 21.08 | 22.45 | 993,986 | +0.16(+0.72%) |
Dec 19, 2013 | 22.73 | 22.77 | 21.73 | 22.29 | 525,650 | -0.31(-1.38%) |
Dec 18, 2013 | 24.91 | 24.96 | 22.37 | 22.60 | 1,170,008 | -2.36(-9.45%) |
Dec 17, 2013 | 25.15 | 25.34 | 24.84 | 24.96 | 85,984 | -0.29(-1.16%) |
Dec 16, 2013 | 24.49 | 25.42 | 24.49 | 25.25 | 118,640 | +0.70(+2.85%) |
Dec 13, 2013 | 24.86 | 24.88 | 24.37 | 24.55 | 384,509 | -0.32(-1.29%) |
Dec 12, 2013 | 25.09 | 25.20 | 24.73 | 24.87 | 225,104 | -0.29(-1.17%) |
Dec 11, 2013 | 25.48 | 25.48 | 25.09 | 25.16 | 90,962 | -0.39(-1.52%) |
Dec 10, 2013 | 25.80 | 25.95 | 25.52 | 25.55 | 91,067 | -0.40(-1.53%) |
Dec 09, 2013 | 26.34 | 26.41 | 25.87 | 25.95 | 60,943 | -0.28(-1.08%) |
Dec 06, 2013 | 26.48 | 26.67 | 26.16 | 26.24 | 83,831 | +0.07(+0.25%) |
Dec 05, 2013 | 25.49 | 26.41 | 25.49 | 26.17 | 84,270 | +0.56(+2.18%) |
Dec 04, 2013 | 25.58 | 25.69 | 25.37 | 25.61 | 131,388 | -0.05(-0.18%) |
Dec 03, 2013 | 26.38 | 26.60 | 25.52 | 25.66 | 148,682 | -0.85(-3.22%) |
Dec 02, 2013 | 27.22 | 27.22 | 26.51 | 26.51 | 114,871 | -0.70(-2.58%) |
Nov 29, 2013 | 27.14 | 27.59 | 27.02 | 27.21 | 45,400 | +0.23(+0.84%) |
Nov 27, 2013 | 26.25 | 27.03 | 26.04 | 26.98 | 132,188 | +0.84(+3.22%) |
Nov 26, 2013 | 25.98 | 26.39 | 25.87 | 26.14 | 84,298 | +0.12(+0.47%) |
Nov 25, 2013 | 26.23 | 26.36 | 25.94 | 26.02 | 96,919 | -0.23(-0.87%) |
Nov 22, 2013 | 26.26 | 26.26 | 25.82 | 26.24 | 110,701 | -0.03(-0.11%) |
Nov 21, 2013 | 25.86 | 26.33 | 25.86 | 26.27 | 154,408 | +0.45(+1.76%) |
Nov 20, 2013 | 26.01 | 26.25 | 25.74 | 25.82 | 241,148 | -0.12(-0.47%) |
Nov 19, 2013 | 25.81 | 26.05 | 25.71 | 25.94 | 119,956 | +0.12(+0.48%) |
Nov 18, 2013 | 25.83 | 25.97 | 25.67 | 25.82 | 104,425 | -0.04(-0.15%) |
Nov 15, 2013 | 25.88 | 26.04 | 25.68 | 25.86 | 108,564 | -0.08(-0.29%) |
Nov 14, 2013 | 25.95 | 26.05 | 25.57 | 25.93 | 63,395 | +0.01(+0.04%) |
Nov 13, 2013 | 25.39 | 25.95 | 25.23 | 25.92 | 82,749 | +0.33(+1.30%) |
Nov 12, 2013 | 25.45 | 25.61 | 25.28 | 25.59 | 85,926 | +0.13(+0.52%) |
Nov 11, 2013 | 25.56 | 25.68 | 25.34 | 25.46 | 122,732 | -0.14(-0.56%) |
Nov 08, 2013 | 24.76 | 25.69 | 24.76 | 25.60 | 167,950 | +0.81(+3.25%) |
Nov 07, 2013 | 25.63 | 25.78 | 24.78 | 24.80 | 296,045 | -0.80(-3.11%) |
Nov 06, 2013 | 25.82 | 25.93 | 25.57 | 25.59 | 105,248 | -0.17(-0.66%) |
Nov 05, 2013 | 26.52 | 26.59 | 25.65 | 25.76 | 203,057 | -0.80(-3.03%) |
Nov 04, 2013 | 26.87 | 26.87 | 26.21 | 26.57 | 186,370 | -0.25(-0.92%) |
Nov 01, 2013 | 27.00 | 27.98 | 25.85 | 26.81 | 664,477 | +2.09(+8.47%) |
Oct 31, 2013 | 24.60 | 24.92 | 24.56 | 24.72 | 267,700 | +0.09(+0.38%) |
Oct 30, 2013 | 24.70 | 25.15 | 24.36 | 24.62 | 479,226 | -0.08(-0.31%) |
Oct 29, 2013 | 25.38 | 25.47 | 24.51 | 24.70 | 405,242 | -0.67(-2.65%) |
Oct 28, 2013 | 25.95 | 25.95 | 25.22 | 25.37 | 180,035 | -0.58(-2.23%) |
Oct 25, 2013 | 26.18 | 26.18 | 25.81 | 25.95 | 205,268 | -0.13(-0.51%) |
Oct 24, 2013 | 26.43 | 26.44 | 25.96 | 26.08 | 138,620 | -0.35(-1.33%) |
Oct 23, 2013 | 26.53 | 26.83 | 26.38 | 26.43 | 138,115 | -0.27(-1.03%) |
Oct 22, 2013 | 26.84 | 27.06 | 26.64 | 26.71 | 186,097 | -0.06(-0.21%) |
Oct 21, 2013 | 27.10 | 27.10 | 26.57 | 26.77 | 231,131 | -0.20(-0.74%) |
Oct 18, 2013 | 27.09 | 27.33 | 26.78 | 26.96 | 262,101 | -0.08(-0.28%) |
Oct 17, 2013 | 26.74 | 27.04 | 26.71 | 27.04 | 209,565 | +0.29(+1.10%) |
Oct 16, 2013 | 26.87 | 27.13 | 26.66 | 26.75 | 367,256 | -0.09(-0.35%) |
Oct 15, 2013 | 26.90 | 26.90 | 26.65 | 26.84 | 118,435 | -0.21(-0.77%) |
Oct 14, 2013 | 26.77 | 27.17 | 26.66 | 27.05 | 189,586 | +0.06(+0.21%) |
Oct 11, 2013 | 26.95 | 27.41 | 26.76 | 26.99 | 297,295 | -0.13(-0.49%) |
Oct 10, 2013 | 27.31 | 27.38 | 26.99 | 27.13 | 316,225 | +0.11(+0.42%) |
Oct 09, 2013 | 26.49 | 27.34 | 26.29 | 27.01 | 421,638 | +0.53(+2.00%) |
Oct 08, 2013 | 26.61 | 26.72 | 26.27 | 26.48 | 296,848 | -0.05(-0.18%) |
Oct 07, 2013 | 26.30 | 26.63 | 26.04 | 26.53 | 188,373 | +0.03(+0.11%) |
Oct 04, 2013 | 26.28 | 26.58 | 26.06 | 26.50 | 230,205 | +0.15(+0.57%) |
Oct 03, 2013 | 25.86 | 26.51 | 25.67 | 26.35 | 289,806 | +0.44(+1.68%) |
Oct 02, 2013 | 25.88 | 26.06 | 25.63 | 25.91 | 230,977 | -0.14(-0.55%) |
Oct 01, 2013 | 25.42 | 26.20 | 25.42 | 26.06 | 170,066 | +0.61(+2.38%) |
Sep 30, 2013 | 25.33 | 25.68 | 25.03 | 25.45 | 174,200 | -0.16(-0.63%) |
Sep 27, 2013 | 25.58 | 25.79 | 25.41 | 25.61 | 118,825 | -0.14(-0.55%) |
Sep 26, 2013 | 25.47 | 25.80 | 25.30 | 25.75 | 197,616 | +0.40(+1.57%) |
Sep 25, 2013 | 25.51 | 25.71 | 25.10 | 25.36 | 113,351 | -0.17(-0.67%) |
Sep 24, 2013 | 25.19 | 25.85 | 24.90 | 25.53 | 229,818 | +0.29(+1.16%) |
Sep 23, 2013 | 24.58 | 25.25 | 24.52 | 25.23 | 194,154 | +0.68(+2.77%) |
Sep 20, 2013 | 24.52 | 24.69 | 24.18 | 24.55 | 346,799 | +0.16(+0.66%) |
Sep 19, 2013 | 25.05 | 25.05 | 24.36 | 24.39 | 81,249 | -0.66(-2.64%) |
Sep 18, 2013 | 25.00 | 25.20 | 24.71 | 25.05 | 145,793 | +0.04(+0.15%) |
Sep 17, 2013 | 24.62 | 25.28 | 24.62 | 25.02 | 354,618 | +0.32(+1.30%) |
Sep 16, 2013 | 24.90 | 24.89 | 24.62 | 24.69 | 205,149 | +0.16(+0.66%) |
Sep 13, 2013 | 24.36 | 24.88 | 24.19 | 24.53 | 321,458 | +0.33(+1.37%) |
Sep 12, 2013 | 24.26 | 24.48 | 24.10 | 24.20 | 249,555 | -0.13(-0.54%) |
Sep 11, 2013 | 24.13 | 24.60 | 24.00 | 24.33 | 187,089 | +0.13(+0.55%) |
Sep 10, 2013 | 24.37 | 24.45 | 24.06 | 24.20 | 244,160 | -0.12(-0.51%) |
Sep 09, 2013 | 24.25 | 24.55 | 24.06 | 24.33 | 187,807 | +0.25(+1.02%) |
Sep 06, 2013 | 24.50 | 24.51 | 23.85 | 24.08 | 266,191 | -0.28(-1.16%) |
Sep 05, 2013 | 24.18 | 24.55 | 24.05 | 24.36 | 150,489 | +0.17(+0.70%) |
Sep 04, 2013 | 23.81 | 24.35 | 23.74 | 24.19 | 165,675 | +0.40(+1.67%) |
Sep 03, 2013 | 24.07 | 24.07 | 23.40 | 23.80 | 182,673 | +0.09(+0.36%) |
Aug 30, 2013 | 24.31 | 24.54 | 23.65 | 23.71 | 148,141 | -0.65(-2.68%) |
Aug 29, 2013 | 23.74 | 24.48 | 23.70 | 24.36 | 143,239 | +0.61(+2.55%) |
Aug 28, 2013 | 24.01 | 24.01 | 23.66 | 23.76 | 109,526 | -0.26(-1.10%) |
Aug 27, 2013 | 24.62 | 24.66 | 23.99 | 24.02 | 232,238 | -0.91(-3.64%) |
Aug 26, 2013 | 24.44 | 24.96 | 24.25 | 24.93 | 185,800 | +0.48(+1.97%) |
Aug 23, 2013 | 24.51 | 24.53 | 24.12 | 24.45 | 109,558 | +0.12(+0.51%) |
Aug 22, 2013 | 24.31 | 24.56 | 24.03 | 24.33 | 113,230 | +0.02(+0.08%) |
Aug 21, 2013 | 23.87 | 24.34 | 23.67 | 24.31 | 174,051 | +0.34(+1.42%) |
Aug 20, 2013 | 23.46 | 24.16 | 23.46 | 23.97 | 142,964 | +0.47(+2.01%) |
Aug 19, 2013 | 23.97 | 24.17 | 23.46 | 23.49 | 176,734 | -0.53(-2.20%) |
Aug 16, 2013 | 24.01 | 24.30 | 23.95 | 24.02 | 151,485 | -0.10(-0.43%) |
Aug 15, 2013 | 24.30 | 24.30 | 23.63 | 24.13 | 329,488 | -0.33(-1.35%) |
Aug 14, 2013 | 24.46 | 24.59 | 24.45 | 24.46 | 128,084 | +0.01(+0.04%) |
Aug 13, 2013 | 24.46 | 24.58 | 24.25 | 24.45 | 117,608 | -0.01(-0.04%) |
Aug 12, 2013 | 24.15 | 24.51 | 24.13 | 24.46 | 100,854 | +0.23(+0.94%) |
Aug 09, 2013 | 24.23 | 24.44 | 23.87 | 24.23 | 196,658 | -0.08(-0.31%) |
Aug 08, 2013 | 24.78 | 24.78 | 24.02 | 24.31 | 207,771 | +0.33(+1.38%) |
Aug 07, 2013 | 24.25 | 24.25 | 23.88 | 23.98 | 230,650 | -0.31(-1.28%) |
Aug 06, 2013 | 22.70 | 25.35 | 22.48 | 24.29 | 514,146 | +0.79(+3.38%) |
Aug 05, 2013 | 23.51 | 23.81 | 23.14 | 23.49 | 247,188 | -0.02(-0.08%) |
Aug 02, 2013 | 23.54 | 23.71 | 23.33 | 23.51 | 135,122 | +0.02(+0.08%) |
Aug 01, 2013 | 23.47 | 23.62 | 23.36 | 23.49 | 348,059 | +0.15(+0.65%) |
Jul 31, 2013 | 23.34 | 23.67 | 23.11 | 23.34 | 503,896 | -0.01(-0.04%) |
Jul 30, 2013 | 23.85 | 23.85 | 23.30 | 23.35 | 784,883 | -0.51(-2.14%) |
Jul 29, 2013 | 23.16 | 23.87 | 23.16 | 23.86 | 250,310 | +0.55(+2.35%) |
Jul 26, 2013 | 22.96 | 23.40 | 22.76 | 23.31 | 385,756 | +0.17(+0.73%) |
Jul 25, 2013 | 23.05 | 23.33 | 22.94 | 23.14 | 528,562 | +0.09(+0.41%) |
Jul 24, 2013 | 23.13 | 23.22 | 22.89 | 23.05 | 240,646 | -0.08(-0.33%) |
Jul 23, 2013 | 23.37 | 23.38 | 22.97 | 23.12 | 109,789 | -0.14(-0.61%) |
Jul 22, 2013 | 23.14 | 23.37 | 23.07 | 23.27 | 111,171 | +0.16(+0.70%) |
Jul 19, 2013 | 23.37 | 23.46 | 23.02 | 23.11 | 218,962 | -0.30(-1.29%) |
Jul 18, 2013 | 23.08 | 23.59 | 23.08 | 23.41 | 279,762 | +0.54(+2.36%) |
Jul 17, 2013 | 23.35 | 23.35 | 22.75 | 22.87 | 221,199 | -0.44(-1.91%) |
Jul 16, 2013 | 23.73 | 23.73 | 23.11 | 23.31 | 217,944 | -0.35(-1.48%) |
Jul 15, 2013 | 23.56 | 23.68 | 23.53 | 23.66 | 186,939 | +0.18(+0.76%) |
Jul 12, 2013 | 23.52 | 23.64 | 23.13 | 23.48 | 169,846 | -0.09(-0.40%) |
Jul 11, 2013 | 23.16 | 23.81 | 23.16 | 23.58 | 315,897 | +0.64(+2.80%) |
Jul 10, 2013 | 22.31 | 22.97 | 22.28 | 22.94 | 230,808 | +0.24(+1.04%) |
Jul 09, 2013 | 22.15 | 22.78 | 21.92 | 22.70 | 274,870 | +0.78(+3.54%) |
Jul 08, 2013 | 22.19 | 22.19 | 21.67 | 21.92 | 388,875 | -0.19(-0.86%) |
Jul 05, 2013 | 22.47 | 22.50 | 21.67 | 22.11 | 140,931 | -0.02(-0.09%) |
Jul 03, 2013 | 21.82 | 22.23 | 21.75 | 22.13 | 142,589 | +0.13(+0.60%) |
Jul 02, 2013 | 22.31 | 22.38 | 21.72 | 22.00 | 306,973 | -0.32(-1.44%) |
Jul 01, 2013 | 22.37 | 22.81 | 22.27 | 22.32 | 404,816 | +0.22(+0.98%) |
Jun 28, 2013 | 21.70 | 22.32 | 21.70 | 22.10 | 692,805 | +0.46(+2.14%) |
Jun 27, 2013 | 20.99 | 21.76 | 20.59 | 21.64 | 942,756 | +0.75(+3.57%) |
Jun 26, 2013 | 21.87 | 22.15 | 20.87 | 20.90 | 1,070,596 | -0.82(-3.78%) |
Jun 25, 2013 | 23.58 | 23.75 | 21.37 | 21.72 | 2,450,416 | -4.26(-16.41%) |
Jun 24, 2013 | 26.26 | 26.41 | 25.34 | 25.98 | 250,580 | -0.42(-1.61%) |
Jun 21, 2013 | 26.82 | 26.85 | 26.25 | 26.41 | 307,385 | -0.34(-1.27%) |
Jun 20, 2013 | 26.89 | 27.13 | 26.60 | 26.75 | 174,152 | -0.46(-1.70%) |
Jun 19, 2013 | 27.35 | 27.53 | 27.11 | 27.21 | 135,749 | -0.03(-0.10%) |
Jun 18, 2013 | 27.24 | 27.37 | 26.92 | 27.24 | 176,019 | +0.18(+0.66%) |
Jun 17, 2013 | 27.36 | 27.43 | 26.92 | 27.06 | 267,898 | -0.19(-0.69%) |
Jun 14, 2013 | 28.25 | 28.28 | 27.21 | 27.25 | 153,627 | -1.09(-3.86%) |
Jun 13, 2013 | 27.70 | 28.42 | 27.09 | 28.34 | 196,390 | +0.61(+2.21%) |
Jun 12, 2013 | 28.44 | 28.44 | 27.69 | 27.73 | 124,113 | -0.61(-2.16%) |
Jun 11, 2013 | 28.86 | 29.02 | 28.32 | 28.34 | 145,927 | -0.54(-1.86%) |
Jun 10, 2013 | 28.88 | 28.97 | 28.43 | 28.88 | 118,846 | +0.15(+0.53%) |
Jun 07, 2013 | 28.54 | 29.06 | 28.54 | 28.73 | 112,733 | +0.30(+1.06%) |
Jun 06, 2013 | 28.65 | 28.75 | 28.11 | 28.42 | 191,137 | -0.23(-0.79%) |
Jun 05, 2013 | 28.97 | 28.99 | 28.61 | 28.65 | 135,431 | -0.41(-1.40%) |
Jun 04, 2013 | 28.66 | 29.07 | 28.59 | 29.06 | 372,734 | +0.44(+1.55%) |