Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.37 | 33.84 | 33.03 | 33.25 | 1,898 | +0.25(+0.76%) |
May 29, 2014 | 32.99 | 33.49 | 32.99 | 33.00 | 2,626 | +0.00(+0.00%) |
May 28, 2014 | 34.26 | 34.26 | 31.53 | 33.00 | 9,303 | -1.58(-4.57%) |
May 27, 2014 | 35.00 | 35.00 | 34.58 | 34.58 | 3,512 | -0.16(-0.47%) |
May 23, 2014 | 34.97 | 34.74 | 34.74 | 34.74 | 5,500 | +0.16(+0.45%) |
May 22, 2014 | 34.59 | 34.59 | 34.59 | 34.59 | 657 | -0.06(-0.18%) |
May 21, 2014 | 34.69 | 35.57 | 34.60 | 34.65 | 4,045 | -0.07(-0.20%) |
May 20, 2014 | 35.25 | 35.25 | 34.05 | 34.72 | 4,832 | -0.83(-2.34%) |
May 19, 2014 | 35.80 | 35.80 | 35.30 | 35.55 | 2,247 | -0.14(-0.39%) |
May 16, 2014 | 35.66 | 36.15 | 35.12 | 35.69 | 7,645 | -0.77(-2.12%) |
May 15, 2014 | 36.42 | 36.46 | 36.42 | 36.46 | 753 | -0.21(-0.56%) |
May 14, 2014 | 37.12 | 37.15 | 36.42 | 36.67 | 3,938 | -0.83(-2.21%) |
May 13, 2014 | 37.93 | 37.93 | 37.32 | 37.50 | 1,321 | +0.13(+0.35%) |
May 12, 2014 | 38.00 | 38.00 | 37.34 | 37.37 | 2,996 | -0.63(-1.66%) |
May 09, 2014 | 38.09 | 38.09 | 37.71 | 38.00 | 434 | +0.61(+1.63%) |
May 08, 2014 | 38.39 | 38.39 | 37.33 | 37.39 | 4,567 | -0.46(-1.22%) |
May 07, 2014 | 37.50 | 38.58 | 37.16 | 37.85 | 2,098 | -0.03(-0.08%) |
May 06, 2014 | 37.51 | 37.88 | 37.13 | 37.88 | 1,268 | +0.08(+0.21%) |
May 05, 2014 | 37.18 | 37.80 | 37.15 | 37.80 | 2,498 | -0.58(-1.51%) |
May 02, 2014 | 38.40 | 38.88 | 38.38 | 38.38 | 3,310 | -0.00(-0.00%) |
May 01, 2014 | 38.61 | 38.99 | 38.38 | 38.38 | 1,732 | -0.37(-0.95%) |
Apr 30, 2014 | 38.76 | 39.00 | 38.75 | 38.75 | 1,715 | +0.15(+0.39%) |
Apr 29, 2014 | 39.62 | 39.91 | 38.57 | 38.60 | 4,577 | -0.41(-1.05%) |
Apr 28, 2014 | 38.72 | 39.44 | 38.72 | 39.01 | 1,531 | -0.59(-1.49%) |
Apr 24, 2014 | 39.15 | 39.60 | 39.60 | 39.60 | 4,500 | +0.92(+2.38%) |
Apr 23, 2014 | 38.60 | 39.49 | 38.39 | 38.68 | 6,345 | -0.42(-1.07%) |
Apr 22, 2014 | 38.87 | 39.31 | 38.87 | 39.10 | 5,651 | -0.36(-0.91%) |
Apr 21, 2014 | 39.89 | 40.38 | 38.51 | 39.46 | 2,599 | -0.47(-1.18%) |
Apr 17, 2014 | 39.32 | 39.93 | 39.93 | 39.93 | 900 | +0.37(+0.94%) |
Apr 16, 2014 | 39.84 | 40.00 | 39.23 | 39.56 | 4,790 | +0.43(+1.10%) |
Apr 15, 2014 | 40.47 | 40.48 | 39.13 | 39.13 | 3,565 | -0.27(-0.69%) |
Apr 14, 2014 | 39.04 | 39.83 | 39.04 | 39.40 | 1,824 | -0.61(-1.52%) |
Apr 11, 2014 | 40.35 | 40.66 | 39.05 | 40.01 | 6,806 | -0.45(-1.11%) |
Apr 10, 2014 | 40.50 | 40.51 | 39.42 | 40.46 | 15,102 | -0.18(-0.44%) |
Apr 09, 2014 | 40.64 | 40.64 | 40.64 | 40.64 | 125 | +0.48(+1.20%) |
Apr 08, 2014 | 38.75 | 40.71 | 38.75 | 40.16 | 2,237 | +0.69(+1.75%) |
Apr 07, 2014 | 39.98 | 39.98 | 39.23 | 39.47 | 781 | -0.17(-0.43%) |
Apr 04, 2014 | 39.36 | 39.71 | 38.34 | 39.64 | 3,998 | +1.40(+3.67%) |
Apr 03, 2014 | 38.01 | 39.10 | 38.00 | 38.24 | 3,522 | +0.09(+0.24%) |
Apr 02, 2014 | 38.98 | 38.98 | 38.00 | 38.15 | 3,226 | -0.70(-1.80%) |
Apr 01, 2014 | 38.95 | 39.00 | 38.03 | 38.85 | 5,245 | -0.15(-0.38%) |
Mar 31, 2014 | 39.52 | 39.87 | 38.72 | 39.00 | 3,747 | -0.95(-2.38%) |
Mar 28, 2014 | 40.73 | 40.73 | 39.02 | 39.95 | 496 | +0.75(+1.91%) |
Mar 27, 2014 | 39.13 | 42.81 | 39.13 | 39.20 | 14,239 | -0.40(-1.01%) |
Mar 26, 2014 | 38.90 | 39.60 | 38.89 | 39.60 | 1,080 | +0.74(+1.90%) |
Mar 25, 2014 | 38.99 | 39.78 | 38.86 | 38.86 | 4,800 | +0.38(+0.99%) |
Mar 24, 2014 | 38.98 | 38.98 | 38.45 | 38.48 | 2,905 | -0.38(-0.98%) |
Mar 21, 2014 | 38.82 | 39.01 | 38.73 | 38.86 | 2,479 | -0.14(-0.36%) |
Mar 20, 2014 | 40.15 | 40.15 | 39.00 | 39.00 | 1,905 | -0.90(-2.26%) |
Mar 19, 2014 | 39.11 | 39.90 | 39.11 | 39.90 | 3,094 | +0.82(+2.10%) |
Mar 18, 2014 | 39.10 | 39.90 | 39.08 | 39.08 | 1,906 | -0.41(-1.05%) |
Mar 17, 2014 | 39.01 | 39.98 | 39.00 | 39.49 | 4,728 | -2.68(-6.34%) |
Mar 14, 2014 | 42.00 | 42.60 | 41.86 | 42.17 | 2,834 | +0.32(+0.76%) |
Mar 13, 2014 | 41.00 | 41.85 | 41.00 | 41.85 | 1,271 | +0.97(+2.37%) |
Mar 12, 2014 | 40.95 | 40.97 | 40.88 | 40.88 | 1,405 | +0.46(+1.14%) |
Mar 11, 2014 | 42.77 | 42.77 | 40.10 | 40.42 | 3,695 | -1.98(-4.67%) |
Mar 10, 2014 | 41.66 | 42.92 | 40.40 | 42.40 | 4,133 | +1.24(+3.01%) |
Mar 07, 2014 | 41.10 | 41.87 | 41.00 | 41.16 | 2,086 | +0.75(+1.84%) |
Mar 06, 2014 | 40.08 | 40.46 | 40.04 | 40.41 | 1,220 | +0.22(+0.56%) |
Mar 05, 2014 | 40.00 | 40.77 | 40.00 | 40.19 | 3,070 | +0.17(+0.42%) |
Mar 04, 2014 | 40.52 | 41.00 | 39.96 | 40.02 | 6,430 | -0.72(-1.77%) |
Mar 03, 2014 | 39.62 | 40.85 | 39.62 | 40.74 | 3,476 | +0.56(+1.39%) |
Feb 28, 2014 | 39.50 | 40.18 | 39.47 | 40.18 | 3,246 | +0.69(+1.75%) |
Feb 27, 2014 | 39.22 | 39.50 | 38.11 | 39.49 | 3,649 | +0.27(+0.69%) |
Feb 26, 2014 | 39.50 | 41.01 | 39.00 | 39.22 | 15,007 | -0.17(-0.43%) |
Feb 25, 2014 | 39.19 | 39.50 | 38.70 | 39.39 | 7,699 | +0.22(+0.56%) |
Feb 24, 2014 | 38.70 | 40.70 | 38.25 | 39.17 | 4,720 | +1.21(+3.19%) |
Feb 21, 2014 | 37.95 | 38.40 | 37.73 | 37.96 | 9,045 | +0.05(+0.13%) |
Feb 20, 2014 | 37.70 | 38.47 | 37.70 | 37.91 | 5,631 | +0.17(+0.44%) |
Feb 19, 2014 | 38.00 | 38.00 | 37.73 | 37.74 | 2,232 | -0.20(-0.52%) |
Feb 18, 2014 | 38.00 | 38.03 | 37.94 | 37.94 | 2,412 | -0.06(-0.16%) |
Feb 14, 2014 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | +0.00(+0.00%) |
Feb 13, 2014 | 37.63 | 38.20 | 37.63 | 38.00 | 3,132 | -0.03(-0.08%) |
Feb 12, 2014 | 37.33 | 39.85 | 37.22 | 38.03 | 3,853 | -0.20(-0.52%) |
Feb 11, 2014 | 38.12 | 38.98 | 38.12 | 38.23 | 3,201 | +0.38(+1.00%) |
Feb 10, 2014 | 37.90 | 37.90 | 37.78 | 37.85 | 1,610 | -0.03(-0.08%) |
Feb 07, 2014 | 37.47 | 37.88 | 37.47 | 37.88 | 1,271 | -0.13(-0.34%) |
Feb 06, 2014 | 38.35 | 38.99 | 37.74 | 38.01 | 5,221 | -0.37(-0.96%) |
Feb 05, 2014 | 39.24 | 39.43 | 38.08 | 38.38 | 4,190 | -0.87(-2.22%) |
Feb 04, 2014 | 39.42 | 39.65 | 39.19 | 39.25 | 3,028 | -1.29(-3.18%) |
Feb 03, 2014 | 41.57 | 41.70 | 40.33 | 40.54 | 4,686 | -0.76(-1.84%) |
Jan 31, 2014 | 43.00 | 43.00 | 41.30 | 41.30 | 4,592 | -1.20(-2.82%) |
Jan 30, 2014 | 40.13 | 43.54 | 40.13 | 42.50 | 5,114 | +2.68(+6.73%) |
Jan 29, 2014 | 39.48 | 40.00 | 38.96 | 39.82 | 5,299 | +0.02(+0.04%) |
Jan 28, 2014 | 39.75 | 39.99 | 39.33 | 39.80 | 7,739 | +0.71(+1.81%) |
Jan 27, 2014 | 39.04 | 39.86 | 38.88 | 39.10 | 2,159 | +0.40(+1.03%) |
Jan 24, 2014 | 38.57 | 38.75 | 38.42 | 38.70 | 5,500 | +0.34(+0.89%) |
Jan 23, 2014 | 37.65 | 38.49 | 37.07 | 38.36 | 3,323 | +0.41(+1.08%) |
Jan 22, 2014 | 38.34 | 38.60 | 36.56 | 37.95 | 4,505 | +0.47(+1.25%) |
Jan 21, 2014 | 37.89 | 37.89 | 36.92 | 37.48 | 7,316 | +0.73(+1.98%) |
Jan 17, 2014 | 37.96 | 36.75 | 36.75 | 36.75 | 1,200 | -0.75(-2.00%) |
Jan 16, 2014 | 37.53 | 37.94 | 36.61 | 37.50 | 9,692 | -0.20(-0.53%) |
Jan 15, 2014 | 36.62 | 38.64 | 37.52 | 37.70 | 4,748 | +1.08(+2.95%) |
Jan 14, 2014 | 32.76 | 37.12 | 32.76 | 36.62 | 3,382 | +0.61(+1.69%) |
Jan 13, 2014 | 36.29 | 36.29 | 35.60 | 36.01 | 6,762 | -0.89(-2.41%) |
Jan 10, 2014 | 37.90 | 37.90 | 36.88 | 36.90 | 3,815 | -0.10(-0.27%) |
Jan 09, 2014 | 36.90 | 37.96 | 36.75 | 37.00 | 3,535 | +0.79(+2.19%) |
Jan 08, 2014 | 36.88 | 36.88 | 36.20 | 36.21 | 5,466 | +0.24(+0.68%) |
Jan 07, 2014 | 35.60 | 36.95 | 35.50 | 35.97 | 3,025 | +0.86(+2.44%) |
Jan 06, 2014 | 34.96 | 35.50 | 34.90 | 35.11 | 5,712 | +0.61(+1.77%) |
Jan 03, 2014 | 34.00 | 35.01 | 33.98 | 34.50 | 4,745 | +0.51(+1.50%) |
Jan 02, 2014 | 33.80 | 34.09 | 33.52 | 33.99 | 4,347 | +0.84(+2.53%) |
Dec 31, 2013 | 31.64 | 33.15 | 33.15 | 33.15 | 10,100 | +1.17(+3.66%) |
Dec 30, 2013 | 30.30 | 31.98 | 29.99 | 31.98 | 16,678 | -1.52(-4.53%) |
Dec 27, 2013 | 33.53 | 34.34 | 33.00 | 33.50 | 5,756 | -0.00(-0.01%) |
Dec 26, 2013 | 33.52 | 33.90 | 33.00 | 33.50 | 5,466 | -0.40(-1.18%) |
Dec 24, 2013 | 33.41 | 34.00 | 33.41 | 33.90 | 2,812 | +0.10(+0.30%) |
Dec 23, 2013 | 34.02 | 34.25 | 33.72 | 33.80 | 7,638 | -1.25(-3.57%) |
Dec 20, 2013 | 34.86 | 35.15 | 33.03 | 35.05 | 4,964 | -0.36(-1.02%) |
Dec 19, 2013 | 37.55 | 37.55 | 34.41 | 35.41 | 10,509 | -2.19(-5.82%) |
Dec 18, 2013 | 37.41 | 37.61 | 36.60 | 37.60 | 2,353 | -0.21(-0.56%) |
Dec 17, 2013 | 38.69 | 38.69 | 37.81 | 37.81 | 952 | -0.88(-2.27%) |
Dec 16, 2013 | 38.57 | 38.76 | 37.30 | 38.69 | 912 | -0.15(-0.39%) |
Dec 13, 2013 | 38.91 | 39.22 | 38.84 | 38.84 | 3,811 | -0.66(-1.67%) |
Dec 12, 2013 | 38.90 | 39.50 | 38.90 | 39.50 | 1,318 | +0.03(+0.08%) |
Dec 11, 2013 | 39.61 | 39.72 | 39.47 | 39.47 | 522 | -0.23(-0.58%) |
Dec 10, 2013 | 39.44 | 39.80 | 39.08 | 39.70 | 2,112 | +0.21(+0.53%) |
Dec 09, 2013 | 39.11 | 39.90 | 39.06 | 39.49 | 1,501 | +0.49(+1.26%) |
Dec 06, 2013 | 38.68 | 40.27 | 38.68 | 39.00 | 2,005 | +0.15(+0.39%) |
Dec 05, 2013 | 38.51 | 39.84 | 38.51 | 38.85 | 1,660 | -0.05(-0.13%) |
Dec 04, 2013 | 38.50 | 40.50 | 38.12 | 38.90 | 4,194 | +0.40(+1.04%) |
Dec 03, 2013 | 43.02 | 45.00 | 37.47 | 38.50 | 19,586 | -6.50(-14.44%) |
Dec 02, 2013 | 46.90 | 47.48 | 44.37 | 45.00 | 7,323 | -2.43(-5.12%) |
Nov 29, 2013 | 45.38 | 47.70 | 43.53 | 47.43 | 4,216 | +1.73(+3.79%) |
Nov 27, 2013 | 44.00 | 46.90 | 43.94 | 45.70 | 7,657 | +1.84(+4.20%) |
Nov 26, 2013 | 43.00 | 43.86 | 43.00 | 43.86 | 1,290 | +0.86(+2.00%) |
Nov 25, 2013 | 43.62 | 43.88 | 42.28 | 43.00 | 2,854 | -0.20(-0.46%) |
Nov 22, 2013 | 41.76 | 44.95 | 41.76 | 43.20 | 5,300 | +1.26(+3.00%) |
Nov 21, 2013 | 40.92 | 41.94 | 40.67 | 41.94 | 6,900 | +2.06(+5.17%) |
Nov 20, 2013 | 38.69 | 40.49 | 38.51 | 39.88 | 1,906 | +1.29(+3.34%) |
Nov 19, 2013 | 38.90 | 39.85 | 38.55 | 38.59 | 5,485 | -0.34(-0.87%) |
Nov 18, 2013 | 38.33 | 38.93 | 37.47 | 38.93 | 1,250 | +0.93(+2.45%) |
Nov 15, 2013 | 38.49 | 39.31 | 37.65 | 38.00 | 3,550 | -0.05(-0.13%) |
Nov 14, 2013 | 37.60 | 38.85 | 37.57 | 38.05 | 2,790 | +1.15(+3.12%) |
Nov 13, 2013 | 38.75 | 39.56 | 36.90 | 36.90 | 15,378 | -3.15(-7.87%) |
Nov 12, 2013 | 36.00 | 41.50 | 36.00 | 40.05 | 30,558 | +4.90(+13.94%) |
Nov 11, 2013 | 34.00 | 35.95 | 33.97 | 35.15 | 15,578 | +1.95(+5.87%) |
Nov 08, 2013 | 33.00 | 33.49 | 32.60 | 33.20 | 2,481 | +0.30(+0.91%) |
Nov 07, 2013 | 32.95 | 32.95 | 32.87 | 32.90 | 1,000 | +0.15(+0.46%) |
Nov 06, 2013 | 32.68 | 32.85 | 32.59 | 32.75 | 933 | +0.07(+0.21%) |
Nov 05, 2013 | 32.75 | 32.75 | 32.01 | 32.68 | 1,452 | -0.07(-0.21%) |
Nov 04, 2013 | 32.89 | 32.98 | 32.50 | 32.75 | 3,507 | -0.70(-2.09%) |
Nov 01, 2013 | 32.66 | 33.49 | 32.60 | 33.45 | 3,300 | +0.25(+0.75%) |
Oct 31, 2013 | 32.55 | 33.20 | 32.50 | 33.20 | 1,300 | +0.16(+0.48%) |
Oct 30, 2013 | 33.10 | 33.60 | 33.00 | 33.04 | 900 | -0.46(-1.37%) |
Oct 29, 2013 | 32.50 | 33.68 | 32.50 | 33.50 | 2,314 | -0.18(-0.54%) |
Oct 28, 2013 | 33.26 | 33.69 | 33.00 | 33.68 | 2,100 | -0.01(-0.02%) |
Oct 25, 2013 | 32.95 | 33.69 | 32.95 | 33.69 | 4,895 | +0.71(+2.15%) |
Oct 24, 2013 | 32.98 | 32.98 | 32.98 | 32.98 | 100 | +0.22(+0.67%) |
Oct 23, 2013 | 32.60 | 33.00 | 32.60 | 32.76 | 2,610 | -0.19(-0.58%) |
Oct 22, 2013 | 32.37 | 33.73 | 32.37 | 32.95 | 5,239 | +0.93(+2.89%) |
Oct 21, 2013 | 32.66 | 32.70 | 31.82 | 32.02 | 6,540 | +0.04(+0.14%) |
Oct 18, 2013 | 31.74 | 32.65 | 31.74 | 31.98 | 2,266 | +0.22(+0.69%) |
Oct 17, 2013 | 32.00 | 32.00 | 31.62 | 31.76 | 2,114 | -0.70(-2.16%) |
Oct 16, 2013 | 31.72 | 32.51 | 31.50 | 32.46 | 1,748 | +0.46(+1.44%) |
Oct 15, 2013 | 32.00 | 32.00 | 32.00 | 32.00 | 250 | -0.02(-0.06%) |
Oct 14, 2013 | 32.53 | 32.53 | 31.25 | 32.02 | 5,678 | -0.68(-2.09%) |
Oct 11, 2013 | 33.16 | 33.16 | 32.70 | 32.70 | 1,950 | -0.01(-0.03%) |
Oct 10, 2013 | 32.72 | 33.00 | 32.70 | 32.71 | 5,035 | -0.04(-0.12%) |
Oct 09, 2013 | 33.00 | 33.35 | 32.58 | 32.75 | 3,889 | -0.16(-0.49%) |
Oct 08, 2013 | 31.36 | 33.98 | 31.36 | 32.91 | 5,691 | +0.93(+2.91%) |
Oct 07, 2013 | 31.00 | 31.98 | 30.75 | 31.98 | 4,772 | +1.52(+4.99%) |
Oct 04, 2013 | 29.78 | 31.00 | 29.78 | 30.46 | 1,802 | +0.42(+1.40%) |
Oct 03, 2013 | 29.90 | 30.13 | 29.90 | 30.04 | 927 | +0.04(+0.13%) |
Oct 02, 2013 | 29.50 | 30.20 | 29.02 | 30.00 | 1,830 | -0.26(-0.85%) |
Oct 01, 2013 | 29.95 | 30.47 | 29.95 | 30.26 | 3,411 | +0.38(+1.27%) |
Sep 30, 2013 | 30.70 | 30.70 | 29.00 | 29.88 | 1,696 | -1.04(-3.37%) |
Sep 27, 2013 | 30.60 | 31.00 | 30.52 | 30.92 | 1,423 | +0.18(+0.59%) |
Sep 26, 2013 | 30.40 | 30.74 | 29.99 | 30.74 | 2,800 | +0.62(+2.06%) |
Sep 25, 2013 | 30.25 | 30.55 | 30.00 | 30.12 | 7,327 | -0.38(-1.25%) |
Sep 24, 2013 | 28.21 | 30.50 | 28.21 | 30.50 | 9,887 | +2.25(+7.96%) |
Sep 23, 2013 | 28.73 | 28.73 | 28.10 | 28.25 | 894 | -0.45(-1.57%) |
Sep 20, 2013 | 28.44 | 28.73 | 28.40 | 28.70 | 3,720 | +0.27(+0.94%) |
Sep 19, 2013 | 28.44 | 28.44 | 28.20 | 28.43 | 4,391 | -0.01(-0.03%) |
Sep 18, 2013 | 28.01 | 28.44 | 28.01 | 28.44 | 2,474 | +0.25(+0.88%) |
Sep 17, 2013 | 28.29 | 28.29 | 27.56 | 28.19 | 1,208 | -0.21(-0.73%) |
Sep 16, 2013 | 27.65 | 28.40 | 27.65 | 28.40 | 916 | +0.75(+2.71%) |
Sep 13, 2013 | 28.00 | 28.00 | 27.19 | 27.65 | 3,815 | +0.01(+0.04%) |
Sep 12, 2013 | 27.51 | 27.64 | 27.51 | 27.64 | 300 | -0.36(-1.29%) |
Sep 11, 2013 | 28.30 | 28.30 | 27.18 | 28.00 | 1,500 | -0.18(-0.65%) |
Sep 10, 2013 | 27.90 | 28.45 | 27.60 | 28.18 | 10,159 | +0.18(+0.66%) |
Sep 09, 2013 | 28.00 | 28.00 | 27.81 | 28.00 | 8,147 | +0.26(+0.94%) |
Sep 06, 2013 | 27.11 | 27.93 | 27.10 | 27.74 | 3,300 | +0.82(+3.05%) |
Sep 05, 2013 | 27.42 | 27.49 | 26.42 | 26.92 | 705 | -0.28(-1.03%) |
Sep 04, 2013 | 27.10 | 27.20 | 26.99 | 27.20 | 2,815 | +0.45(+1.69%) |
Sep 03, 2013 | 27.07 | 27.10 | 26.21 | 26.75 | 1,982 | -0.12(-0.45%) |
Aug 30, 2013 | 27.06 | 27.06 | 26.87 | 26.87 | 1,300 | -0.11(-0.41%) |
Aug 29, 2013 | 26.96 | 26.98 | 26.96 | 26.98 | 421 | +0.02(+0.07%) |
Aug 28, 2013 | 26.99 | 26.99 | 26.90 | 26.96 | 1,800 | +0.27(+1.01%) |
Aug 27, 2013 | 27.07 | 27.07 | 26.36 | 26.69 | 1,100 | +0.24(+0.91%) |
Aug 26, 2013 | 26.99 | 27.10 | 26.35 | 26.45 | 1,187 | -0.53(-1.96%) |
Aug 23, 2013 | 26.75 | 26.98 | 26.75 | 26.98 | 237 | +0.23(+0.86%) |
Aug 22, 2013 | 26.69 | 27.10 | 26.55 | 26.75 | 2,412 | +0.25(+0.94%) |
Aug 21, 2013 | 26.27 | 27.26 | 26.27 | 26.50 | 1,368 | +0.02(+0.08%) |
Aug 20, 2013 | 26.60 | 26.60 | 26.48 | 26.48 | 2,100 | +0.00(+0.00%) |
Aug 19, 2013 | 27.40 | 27.42 | 26.08 | 26.48 | 8,873 | -0.17(-0.64%) |
Aug 16, 2013 | 26.80 | 26.80 | 26.65 | 26.65 | 2,350 | +0.01(+0.03%) |
Aug 15, 2013 | 26.43 | 26.70 | 26.43 | 26.64 | 2,659 | +0.17(+0.63%) |
Aug 14, 2013 | 27.34 | 27.34 | 26.48 | 26.48 | 4,106 | -0.77(-2.84%) |
Aug 13, 2013 | 27.42 | 27.42 | 27.20 | 27.25 | 650 | +0.40(+1.49%) |
Aug 12, 2013 | 26.30 | 26.86 | 26.30 | 26.85 | 1,550 | +0.81(+3.11%) |
Aug 09, 2013 | 26.51 | 27.50 | 25.99 | 26.04 | 11,444 | -0.79(-2.94%) |
Aug 08, 2013 | 26.30 | 26.94 | 26.30 | 26.83 | 402 | +0.53(+2.02%) |
Aug 07, 2013 | 26.10 | 26.30 | 26.05 | 26.30 | 3,429 | +0.25(+0.96%) |
Aug 06, 2013 | 26.10 | 26.10 | 26.00 | 26.05 | 400 | -0.05(-0.19%) |
Aug 05, 2013 | 25.90 | 26.10 | 25.90 | 26.10 | 385 | +0.19(+0.73%) |
Aug 02, 2013 | 26.23 | 26.23 | 25.91 | 25.91 | 900 | -0.29(-1.12%) |
Aug 01, 2013 | 25.79 | 26.30 | 25.79 | 26.20 | 2,038 | +0.20(+0.79%) |
Jul 31, 2013 | 26.20 | 26.58 | 26.00 | 26.00 | 1,375 | +0.10(+0.39%) |
Jul 30, 2013 | 25.78 | 25.90 | 25.78 | 25.90 | 580 | -0.15(-0.58%) |
Jul 29, 2013 | 26.75 | 26.75 | 26.05 | 26.05 | 2,017 | -0.70(-2.62%) |
Jul 26, 2013 | 27.02 | 26.76 | 26.75 | 26.75 | 579 | -0.27(-1.00%) |
Jul 25, 2013 | 26.87 | 27.02 | 26.32 | 27.02 | 1,850 | +0.23(+0.86%) |
Jul 24, 2013 | 26.88 | 26.88 | 26.50 | 26.79 | 900 | +0.22(+0.83%) |
Jul 23, 2013 | 26.65 | 26.65 | 26.40 | 26.57 | 900 | +0.29(+1.10%) |
Jul 22, 2013 | 26.16 | 26.45 | 26.16 | 26.28 | 1,020 | -0.30(-1.12%) |
Jul 19, 2013 | 26.55 | 26.58 | 26.10 | 26.58 | 800 | -0.00(-0.00%) |
Jul 18, 2013 | 26.47 | 26.59 | 26.10 | 26.58 | 2,310 | +0.05(+0.19%) |
Jul 17, 2013 | 26.65 | 26.65 | 26.23 | 26.53 | 950 | -0.02(-0.08%) |
Jul 16, 2013 | 26.65 | 26.65 | 26.55 | 26.55 | 750 | -0.09(-0.34%) |
Jul 15, 2013 | 26.68 | 26.68 | 26.05 | 26.64 | 1,674 | -0.04(-0.15%) |
Jul 12, 2013 | 26.65 | 26.70 | 26.20 | 26.68 | 1,822 | +0.37(+1.41%) |
Jul 11, 2013 | 26.09 | 26.75 | 26.09 | 26.31 | 2,156 | -0.15(-0.57%) |
Jul 10, 2013 | 26.05 | 26.57 | 26.05 | 26.46 | 2,000 | -0.12(-0.47%) |
Jul 09, 2013 | 26.71 | 26.58 | 26.06 | 26.58 | 2,804 | +0.08(+0.32%) |
Jul 08, 2013 | 26.50 | 26.50 | 26.09 | 26.50 | 1,064 | +0.05(+0.19%) |
Jul 05, 2013 | 26.77 | 26.77 | 26.06 | 26.45 | 3,660 | -0.35(-1.31%) |
Jul 03, 2013 | 26.80 | 26.80 | 26.80 | 26.80 | 200 | -0.08(-0.30%) |
Jul 02, 2013 | 26.63 | 27.01 | 26.52 | 26.88 | 7,306 | +0.25(+0.95%) |
Jul 01, 2013 | 26.08 | 26.64 | 26.08 | 26.63 | 2,964 | -0.39(-1.45%) |
Jun 28, 2013 | 26.18 | 27.05 | 26.10 | 27.02 | 989 | -0.11(-0.41%) |
Jun 27, 2013 | 26.58 | 27.13 | 26.58 | 27.13 | 400 | +1.05(+4.02%) |
Jun 26, 2013 | 26.08 | 26.08 | 26.08 | 26.08 | 200 | -0.24(-0.91%) |
Jun 25, 2013 | 26.17 | 26.47 | 26.05 | 26.32 | 1,000 | +0.26(+0.99%) |
Jun 24, 2013 | 26.75 | 26.75 | 26.06 | 26.06 | 1,720 | -0.69(-2.58%) |
Jun 21, 2013 | 26.83 | 26.90 | 26.03 | 26.75 | 1,923 | +0.20(+0.77%) |
Jun 20, 2013 | 26.84 | 27.72 | 26.55 | 26.55 | 3,568 | +0.30(+1.13%) |
Jun 19, 2013 | 26.16 | 26.25 | 26.16 | 26.25 | 355 | +0.04(+0.15%) |
Jun 18, 2013 | 25.80 | 26.49 | 25.80 | 26.21 | 2,692 | +0.21(+0.81%) |
Jun 17, 2013 | 26.90 | 26.90 | 26.00 | 26.00 | 1,345 | -0.12(-0.46%) |
Jun 14, 2013 | 26.40 | 26.40 | 26.12 | 26.12 | 1,000 | +0.62(+2.43%) |
Jun 13, 2013 | 24.75 | 25.75 | 24.75 | 25.50 | 3,300 | -0.80(-3.04%) |
Jun 12, 2013 | 26.57 | 26.90 | 26.13 | 26.30 | 2,005 | -0.09(-0.34%) |
Jun 11, 2013 | 26.42 | 26.90 | 26.31 | 26.39 | 5,108 | -0.59(-2.18%) |
Jun 10, 2013 | 27.50 | 27.50 | 26.30 | 26.98 | 1,950 | -0.36(-1.32%) |
Jun 07, 2013 | 26.08 | 27.34 | 26.08 | 27.34 | 3,754 | +0.34(+1.26%) |
Jun 06, 2013 | 27.50 | 27.50 | 25.96 | 27.00 | 1,742 | -0.37(-1.35%) |
Jun 05, 2013 | 25.73 | 27.37 | 25.73 | 27.37 | 1,200 | +1.73(+6.75%) |
Jun 04, 2013 | 27.04 | 27.14 | 25.13 | 25.64 | 6,990 | -1.66(-6.08%) |