Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.64 | 27.78 | 27.23 | 27.37 | 408,848 | -0.18(-0.66%) |
May 29, 2014 | 27.71 | 27.94 | 27.48 | 27.55 | 374,510 | -0.10(-0.35%) |
May 28, 2014 | 27.92 | 28.11 | 27.60 | 27.64 | 412,811 | -0.41(-1.45%) |
May 27, 2014 | 28.08 | 28.21 | 27.87 | 28.05 | 383,944 | +0.25(+0.89%) |
May 23, 2014 | 27.63 | 27.80 | 27.80 | 27.80 | 478,985 | +0.04(+0.15%) |
May 22, 2014 | 27.41 | 27.77 | 27.21 | 27.76 | 155,434 | +0.33(+1.21%) |
May 21, 2014 | 27.31 | 27.70 | 26.99 | 27.43 | 577,998 | +0.16(+0.58%) |
May 20, 2014 | 27.72 | 28.02 | 27.00 | 27.27 | 840,621 | -0.59(-2.11%) |
May 19, 2014 | 27.15 | 27.92 | 27.08 | 27.86 | 887,403 | +0.53(+1.93%) |
May 16, 2014 | 27.09 | 27.36 | 26.82 | 27.33 | 553,236 | +0.17(+0.62%) |
May 15, 2014 | 27.53 | 27.61 | 26.74 | 27.16 | 684,886 | -0.59(-2.14%) |
May 14, 2014 | 28.47 | 28.49 | 27.66 | 27.75 | 601,495 | -0.85(-2.96%) |
May 13, 2014 | 29.37 | 29.50 | 28.58 | 28.60 | 430,145 | -0.83(-2.82%) |
May 12, 2014 | 28.66 | 29.47 | 28.57 | 29.43 | 675,612 | +1.04(+3.65%) |
May 09, 2014 | 27.00 | 29.09 | 27.00 | 28.40 | 965,816 | +0.19(+0.69%) |
May 08, 2014 | 28.09 | 28.69 | 27.83 | 28.20 | 819,177 | -0.07(-0.26%) |
May 07, 2014 | 27.69 | 28.31 | 27.12 | 28.27 | 632,733 | +0.74(+2.68%) |
May 06, 2014 | 28.10 | 28.16 | 27.50 | 27.54 | 467,623 | -0.77(-2.72%) |
May 05, 2014 | 28.00 | 28.37 | 27.69 | 28.30 | 496,228 | -0.12(-0.43%) |
May 02, 2014 | 28.42 | 28.81 | 28.32 | 28.43 | 634,396 | +0.08(+0.30%) |
May 01, 2014 | 28.20 | 28.60 | 27.95 | 28.34 | 583,428 | +0.02(+0.09%) |
Apr 30, 2014 | 27.75 | 28.38 | 27.54 | 28.32 | 771,954 | +0.47(+1.70%) |
Apr 29, 2014 | 27.58 | 28.05 | 27.48 | 27.84 | 646,048 | +0.47(+1.73%) |
Apr 28, 2014 | 27.66 | 27.83 | 26.75 | 27.37 | 963,835 | -0.19(-0.70%) |
Apr 25, 2014 | 27.95 | 27.98 | 27.33 | 27.57 | 723,046 | -0.58(-2.06%) |
Apr 24, 2014 | 28.56 | 28.67 | 27.94 | 28.15 | 550,534 | -0.29(-1.02%) |
Apr 23, 2014 | 28.46 | 28.69 | 28.23 | 28.44 | 756,159 | -0.09(-0.32%) |
Apr 22, 2014 | 27.79 | 28.66 | 27.73 | 28.53 | 694,606 | +0.80(+2.88%) |
Apr 21, 2014 | 27.76 | 28.07 | 27.44 | 27.73 | 1,314,040 | +0.06(+0.22%) |
Apr 17, 2014 | 27.63 | 27.67 | 27.67 | 27.67 | 891,573 | +0.08(+0.29%) |
Apr 16, 2014 | 27.31 | 27.67 | 27.06 | 27.59 | 1,102,041 | +0.65(+2.40%) |
Apr 15, 2014 | 27.02 | 27.25 | 26.38 | 26.94 | 1,074,735 | +0.12(+0.43%) |
Apr 14, 2014 | 27.54 | 27.54 | 26.55 | 26.83 | 1,202,066 | +0.11(+0.41%) |
Apr 11, 2014 | 27.03 | 27.12 | 26.61 | 26.72 | 1,111,523 | -0.79(-2.88%) |
Apr 10, 2014 | 28.50 | 28.63 | 27.39 | 27.51 | 839,914 | -0.91(-3.20%) |
Apr 09, 2014 | 27.92 | 28.50 | 27.77 | 28.42 | 997,615 | +0.71(+2.56%) |
Apr 08, 2014 | 27.73 | 27.99 | 27.35 | 27.71 | 850,762 | +0.08(+0.28%) |
Apr 07, 2014 | 28.53 | 28.59 | 27.08 | 27.63 | 1,024,686 | -0.97(-3.41%) |
Apr 04, 2014 | 30.47 | 30.47 | 28.38 | 28.61 | 1,020,341 | -1.44(-4.78%) |
Apr 03, 2014 | 30.51 | 30.51 | 29.41 | 30.04 | 883,772 | -0.48(-1.57%) |
Apr 02, 2014 | 30.48 | 30.67 | 30.31 | 30.52 | 456,299 | +0.19(+0.62%) |
Apr 01, 2014 | 30.33 | 30.39 | 29.87 | 30.33 | 758,483 | +0.21(+0.68%) |
Mar 31, 2014 | 29.47 | 30.28 | 29.25 | 30.13 | 891,198 | +0.91(+3.11%) |
Mar 28, 2014 | 29.29 | 29.65 | 29.06 | 29.22 | 693,250 | -0.02(-0.08%) |
Mar 27, 2014 | 29.88 | 29.88 | 29.02 | 29.24 | 510,801 | -0.58(-1.93%) |
Mar 26, 2014 | 30.36 | 30.56 | 29.62 | 29.82 | 827,871 | -0.17(-0.57%) |
Mar 25, 2014 | 30.34 | 30.53 | 29.65 | 29.99 | 546,651 | -0.18(-0.60%) |
Mar 24, 2014 | 30.39 | 30.63 | 29.75 | 30.17 | 549,964 | -0.05(-0.18%) |
Mar 21, 2014 | 31.12 | 31.23 | 30.16 | 30.22 | 1,302,547 | -0.68(-2.21%) |
Mar 20, 2014 | 29.70 | 30.94 | 29.58 | 30.91 | 800,731 | +1.13(+3.78%) |
Mar 19, 2014 | 29.77 | 30.01 | 29.34 | 29.78 | 842,764 | +0.12(+0.41%) |
Mar 18, 2014 | 29.38 | 29.76 | 29.38 | 29.66 | 625,371 | +0.33(+1.14%) |
Mar 17, 2014 | 28.98 | 29.57 | 28.98 | 29.33 | 646,704 | +0.55(+1.91%) |
Mar 14, 2014 | 28.53 | 29.10 | 28.53 | 28.78 | 428,292 | +0.04(+0.13%) |
Mar 13, 2014 | 29.14 | 29.33 | 28.50 | 28.74 | 499,304 | -0.29(-1.00%) |
Mar 12, 2014 | 28.69 | 29.06 | 28.37 | 29.03 | 234,478 | +0.17(+0.59%) |
Mar 11, 2014 | 29.17 | 29.53 | 28.73 | 28.86 | 320,855 | -0.36(-1.22%) |
Mar 10, 2014 | 29.12 | 29.24 | 28.90 | 29.22 | 407,928 | +0.10(+0.33%) |
Mar 07, 2014 | 29.20 | 29.20 | 28.74 | 29.12 | 607,006 | +0.18(+0.61%) |
Mar 06, 2014 | 29.08 | 29.10 | 28.86 | 28.95 | 550,349 | -0.10(-0.35%) |
Mar 05, 2014 | 29.36 | 29.36 | 28.93 | 29.05 | 673,288 | -0.33(-1.11%) |
Mar 04, 2014 | 28.86 | 29.76 | 28.86 | 29.38 | 1,077,124 | +0.99(+3.50%) |
Mar 03, 2014 | 28.75 | 28.76 | 28.07 | 28.38 | 562,183 | -0.73(-2.52%) |
Feb 28, 2014 | 29.36 | 29.52 | 28.96 | 29.12 | 495,690 | -0.28(-0.95%) |
Feb 27, 2014 | 29.44 | 29.74 | 29.18 | 29.39 | 677,936 | -0.19(-0.65%) |
Feb 26, 2014 | 28.89 | 29.75 | 28.49 | 29.59 | 772,033 | +0.76(+2.65%) |
Feb 25, 2014 | 30.27 | 30.27 | 28.53 | 28.83 | 1,295,936 | -0.75(-2.54%) |
Feb 24, 2014 | 29.38 | 29.92 | 29.13 | 29.58 | 796,813 | +0.44(+1.52%) |
Feb 21, 2014 | 29.12 | 29.42 | 28.80 | 29.13 | 674,119 | +0.21(+0.73%) |
Feb 20, 2014 | 28.57 | 29.05 | 28.27 | 28.92 | 387,832 | +0.38(+1.32%) |
Feb 19, 2014 | 29.20 | 29.34 | 28.53 | 28.55 | 575,040 | -0.82(-2.80%) |
Feb 18, 2014 | 28.49 | 29.50 | 28.49 | 29.37 | 904,086 | +0.87(+3.04%) |
Feb 14, 2014 | 28.82 | 28.50 | 28.50 | 28.50 | 488,234 | -0.35(-1.20%) |
Feb 13, 2014 | 27.87 | 28.89 | 27.87 | 28.85 | 448,343 | +0.69(+2.45%) |
Feb 12, 2014 | 28.01 | 28.37 | 27.95 | 28.16 | 353,449 | +0.26(+0.93%) |
Feb 11, 2014 | 27.33 | 28.14 | 27.12 | 27.90 | 811,629 | +0.58(+2.11%) |
Feb 10, 2014 | 27.25 | 27.43 | 26.89 | 27.32 | 489,602 | +0.01(+0.02%) |
Feb 07, 2014 | 26.79 | 27.33 | 26.71 | 27.32 | 839,266 | +0.59(+2.20%) |
Feb 06, 2014 | 26.38 | 26.80 | 26.29 | 26.73 | 874,196 | +0.47(+1.78%) |
Feb 05, 2014 | 26.54 | 26.66 | 26.19 | 26.26 | 729,539 | -0.35(-1.32%) |
Feb 04, 2014 | 26.38 | 26.74 | 26.10 | 26.62 | 838,956 | +0.38(+1.43%) |
Feb 03, 2014 | 27.32 | 27.32 | 26.11 | 26.24 | 862,920 | -1.10(-4.01%) |
Jan 31, 2014 | 27.03 | 27.72 | 26.73 | 27.34 | 816,121 | -0.58(-2.06%) |
Jan 30, 2014 | 27.83 | 28.25 | 27.64 | 27.91 | 524,356 | +0.22(+0.81%) |
Jan 29, 2014 | 27.82 | 28.06 | 27.40 | 27.69 | 540,397 | -0.51(-1.80%) |
Jan 28, 2014 | 27.70 | 28.23 | 27.58 | 28.20 | 627,515 | +0.61(+2.19%) |
Jan 27, 2014 | 28.63 | 28.76 | 27.36 | 27.59 | 1,224,392 | -1.02(-3.58%) |
Jan 24, 2014 | 29.98 | 30.27 | 28.27 | 28.61 | 1,123,460 | -1.54(-5.12%) |
Jan 23, 2014 | 30.16 | 30.42 | 29.83 | 30.16 | 472,522 | -0.23(-0.76%) |
Jan 22, 2014 | 30.27 | 30.57 | 30.14 | 30.39 | 378,147 | +0.21(+0.68%) |
Jan 21, 2014 | 29.92 | 30.18 | 29.50 | 30.18 | 621,265 | +0.47(+1.57%) |
Jan 17, 2014 | 30.16 | 29.72 | 29.72 | 29.72 | 497,649 | -0.45(-1.49%) |
Jan 16, 2014 | 29.97 | 30.18 | 29.76 | 30.16 | 659,401 | +0.19(+0.65%) |
Jan 15, 2014 | 29.61 | 29.99 | 29.35 | 29.97 | 896,051 | +0.36(+1.23%) |
Jan 14, 2014 | 29.28 | 29.73 | 29.18 | 29.61 | 473,019 | +0.41(+1.41%) |
Jan 13, 2014 | 29.36 | 29.55 | 28.94 | 29.19 | 557,821 | -0.17(-0.58%) |
Jan 10, 2014 | 29.39 | 29.55 | 29.03 | 29.36 | 381,822 | -0.01(-0.02%) |
Jan 09, 2014 | 29.47 | 29.88 | 29.20 | 29.37 | 574,931 | -0.11(-0.39%) |
Jan 08, 2014 | 29.15 | 29.61 | 29.08 | 29.49 | 949,416 | +0.28(+0.95%) |
Jan 07, 2014 | 28.89 | 29.55 | 28.78 | 29.21 | 576,947 | +0.51(+1.77%) |
Jan 06, 2014 | 28.83 | 28.99 | 28.53 | 28.70 | 589,426 | +0.05(+0.17%) |
Jan 03, 2014 | 28.49 | 28.90 | 28.32 | 28.65 | 345,507 | +0.17(+0.60%) |
Jan 02, 2014 | 28.83 | 28.83 | 28.32 | 28.48 | 450,860 | -0.53(-1.84%) |
Dec 31, 2013 | 28.80 | 29.01 | 29.01 | 29.01 | 428,609 | +0.25(+0.88%) |
Dec 30, 2013 | 28.32 | 28.98 | 28.32 | 28.76 | 499,936 | +0.35(+1.24%) |
Dec 27, 2013 | 28.60 | 28.68 | 28.09 | 28.41 | 285,016 | -0.06(-0.21%) |
Dec 26, 2013 | 28.51 | 28.73 | 28.40 | 28.47 | 231,394 | +0.08(+0.28%) |
Dec 24, 2013 | 28.46 | 28.70 | 28.21 | 28.39 | 243,554 | -0.11(-0.38%) |
Dec 23, 2013 | 28.46 | 28.58 | 28.14 | 28.50 | 561,187 | +0.24(+0.86%) |
Dec 20, 2013 | 28.10 | 28.41 | 27.77 | 28.26 | 1,022,386 | +0.22(+0.80%) |
Dec 19, 2013 | 27.82 | 28.20 | 27.80 | 28.03 | 411,910 | +0.04(+0.13%) |
Dec 18, 2013 | 27.23 | 28.06 | 26.98 | 28.00 | 720,917 | +0.88(+3.26%) |
Dec 17, 2013 | 27.49 | 27.54 | 26.95 | 27.11 | 761,958 | -0.41(-1.50%) |
Dec 16, 2013 | 27.22 | 27.72 | 27.17 | 27.52 | 399,237 | +0.38(+1.38%) |
Dec 13, 2013 | 27.32 | 27.45 | 27.00 | 27.15 | 500,387 | +0.02(+0.09%) |
Dec 12, 2013 | 27.02 | 27.34 | 26.90 | 27.12 | 466,364 | +0.17(+0.63%) |
Dec 11, 2013 | 27.19 | 27.32 | 26.88 | 26.95 | 504,434 | -0.11(-0.40%) |
Dec 10, 2013 | 27.30 | 27.39 | 26.95 | 27.06 | 467,078 | -0.35(-1.28%) |
Dec 09, 2013 | 27.64 | 27.67 | 27.25 | 27.41 | 429,362 | -0.22(-0.79%) |
Dec 06, 2013 | 27.71 | 28.02 | 27.47 | 27.63 | 532,674 | +0.37(+1.35%) |
Dec 05, 2013 | 26.98 | 27.27 | 26.84 | 27.26 | 434,258 | +0.19(+0.72%) |
Dec 04, 2013 | 26.85 | 27.32 | 26.77 | 27.07 | 374,204 | +0.10(+0.36%) |
Dec 03, 2013 | 27.28 | 27.48 | 26.72 | 26.97 | 461,393 | -0.36(-1.31%) |
Dec 02, 2013 | 27.08 | 27.58 | 27.04 | 27.33 | 525,356 | +0.22(+0.83%) |
Nov 29, 2013 | 27.37 | 27.52 | 27.08 | 27.11 | 287,564 | -0.22(-0.80%) |
Nov 27, 2013 | 27.41 | 27.53 | 27.12 | 27.32 | 388,336 | -0.12(-0.42%) |
Nov 26, 2013 | 27.57 | 27.61 | 27.15 | 27.44 | 513,399 | -0.20(-0.72%) |
Nov 25, 2013 | 27.66 | 28.14 | 27.57 | 27.64 | 709,048 | -0.01(-0.04%) |
Nov 22, 2013 | 27.46 | 28.00 | 27.36 | 27.65 | 856,663 | +0.12(+0.42%) |
Nov 21, 2013 | 26.70 | 27.54 | 26.67 | 27.54 | 1,048,398 | +0.87(+3.27%) |
Nov 20, 2013 | 26.75 | 26.77 | 26.49 | 26.66 | 474,976 | +0.06(+0.23%) |
Nov 19, 2013 | 26.66 | 26.88 | 26.54 | 26.60 | 489,164 | -0.07(-0.25%) |
Nov 18, 2013 | 26.58 | 26.95 | 26.49 | 26.67 | 531,792 | +0.17(+0.64%) |
Nov 15, 2013 | 26.37 | 26.52 | 26.34 | 26.50 | 416,454 | +0.08(+0.32%) |
Nov 14, 2013 | 26.49 | 26.51 | 26.31 | 26.42 | 257,889 | -0.01(-0.05%) |
Nov 13, 2013 | 25.71 | 26.43 | 25.55 | 26.43 | 424,405 | +0.54(+2.11%) |
Nov 12, 2013 | 25.96 | 26.05 | 25.76 | 25.88 | 274,620 | -0.19(-0.74%) |
Nov 11, 2013 | 26.05 | 26.17 | 25.74 | 26.08 | 622,190 | -0.08(-0.30%) |
Nov 08, 2013 | 24.68 | 26.17 | 24.68 | 26.16 | 1,760,256 | +1.49(+6.04%) |
Nov 07, 2013 | 25.54 | 25.54 | 24.66 | 24.67 | 1,020,024 | -0.83(-3.25%) |
Nov 06, 2013 | 25.34 | 25.53 | 25.30 | 25.50 | 855,509 | +0.24(+0.96%) |
Nov 05, 2013 | 24.93 | 25.42 | 24.89 | 25.25 | 754,043 | +0.24(+0.97%) |
Nov 04, 2013 | 24.70 | 25.02 | 24.51 | 25.01 | 776,223 | +0.31(+1.25%) |
Nov 01, 2013 | 24.28 | 24.94 | 24.27 | 24.70 | 1,187,094 | -0.09(-0.37%) |
Oct 31, 2013 | 25.31 | 25.36 | 24.44 | 24.79 | 1,237,998 | -0.51(-2.03%) |
Oct 30, 2013 | 25.48 | 25.62 | 25.30 | 25.31 | 565,567 | -0.17(-0.67%) |
Oct 29, 2013 | 25.42 | 25.57 | 25.20 | 25.48 | 516,493 | +0.06(+0.24%) |
Oct 28, 2013 | 25.30 | 25.49 | 25.24 | 25.42 | 676,943 | +0.09(+0.36%) |
Oct 25, 2013 | 25.27 | 25.36 | 25.15 | 25.33 | 577,443 | +0.17(+0.67%) |
Oct 24, 2013 | 24.68 | 25.21 | 24.66 | 25.16 | 582,333 | +0.51(+2.06%) |
Oct 23, 2013 | 24.79 | 24.79 | 24.25 | 24.65 | 643,198 | -0.25(-1.00%) |
Oct 22, 2013 | 24.94 | 24.96 | 24.64 | 24.90 | 653,359 | +0.00(+0.00%) |
Oct 21, 2013 | 24.90 | 24.96 | 24.75 | 24.90 | 610,040 | +0.05(+0.22%) |
Oct 18, 2013 | 24.71 | 24.84 | 24.39 | 24.84 | 780,642 | +0.30(+1.21%) |
Oct 17, 2013 | 24.18 | 24.63 | 24.18 | 24.54 | 581,892 | +0.19(+0.77%) |
Oct 16, 2013 | 24.16 | 24.49 | 24.05 | 24.36 | 872,333 | +0.38(+1.57%) |
Oct 15, 2013 | 24.17 | 24.17 | 23.97 | 23.98 | 678,502 | -0.22(-0.90%) |
Oct 14, 2013 | 23.93 | 24.25 | 23.78 | 24.20 | 560,629 | +0.07(+0.28%) |
Oct 11, 2013 | 23.69 | 24.13 | 23.59 | 24.13 | 601,645 | +0.33(+1.37%) |
Oct 10, 2013 | 23.67 | 23.99 | 23.57 | 23.81 | 946,022 | +0.44(+1.89%) |
Oct 09, 2013 | 23.37 | 23.49 | 22.99 | 23.36 | 1,011,311 | +0.04(+0.16%) |
Oct 08, 2013 | 23.78 | 23.78 | 23.21 | 23.33 | 902,334 | -0.48(-2.01%) |
Oct 07, 2013 | 24.10 | 24.13 | 23.80 | 23.81 | 492,355 | -0.47(-1.94%) |
Oct 04, 2013 | 24.10 | 24.39 | 24.10 | 24.28 | 674,457 | +0.13(+0.55%) |
Oct 03, 2013 | 24.46 | 24.46 | 23.98 | 24.15 | 988,538 | -0.31(-1.29%) |
Oct 02, 2013 | 24.76 | 24.76 | 24.15 | 24.46 | 1,175,236 | -0.41(-1.63%) |
Oct 01, 2013 | 25.03 | 25.16 | 24.82 | 24.87 | 1,178,082 | -0.09(-0.36%) |
Sep 30, 2013 | 25.01 | 25.11 | 24.82 | 24.96 | 880,759 | -0.31(-1.25%) |
Sep 27, 2013 | 25.07 | 25.32 | 25.02 | 25.27 | 783,869 | -0.01(-0.02%) |
Sep 26, 2013 | 25.51 | 25.66 | 25.19 | 25.28 | 748,948 | -0.17(-0.67%) |
Sep 25, 2013 | 25.51 | 25.86 | 25.24 | 25.45 | 929,471 | +0.00(+0.00%) |
Sep 24, 2013 | 25.68 | 25.68 | 25.28 | 25.45 | 987,981 | -0.19(-0.76%) |
Sep 23, 2013 | 25.71 | 25.76 | 25.32 | 25.64 | 777,806 | -0.16(-0.63%) |
Sep 20, 2013 | 25.74 | 25.93 | 25.64 | 25.80 | 954,132 | +0.22(+0.85%) |
Sep 19, 2013 | 25.87 | 25.87 | 25.51 | 25.59 | 824,845 | -0.15(-0.56%) |
Sep 18, 2013 | 25.85 | 26.11 | 25.71 | 25.73 | 560,523 | -0.18(-0.70%) |
Sep 17, 2013 | 25.86 | 25.91 | 25.61 | 25.91 | 388,072 | +0.04(+0.16%) |
Sep 16, 2013 | 25.68 | 25.89 | 25.52 | 25.87 | 593,808 | +0.41(+1.59%) |
Sep 13, 2013 | 25.66 | 25.74 | 25.31 | 25.47 | 695,737 | -0.04(-0.17%) |
Sep 12, 2013 | 25.74 | 25.79 | 25.48 | 25.51 | 475,556 | -0.23(-0.89%) |
Sep 11, 2013 | 25.85 | 26.10 | 25.70 | 25.74 | 748,523 | -0.22(-0.86%) |
Sep 10, 2013 | 25.68 | 25.97 | 25.66 | 25.96 | 694,224 | +0.44(+1.71%) |
Sep 09, 2013 | 24.91 | 25.54 | 24.91 | 25.53 | 684,347 | +0.65(+2.60%) |
Sep 06, 2013 | 24.78 | 25.02 | 24.28 | 24.88 | 755,954 | +0.13(+0.54%) |
Sep 05, 2013 | 24.59 | 24.91 | 24.59 | 24.74 | 569,249 | +0.12(+0.49%) |
Sep 04, 2013 | 24.30 | 24.82 | 24.23 | 24.62 | 635,611 | +0.39(+1.60%) |
Sep 03, 2013 | 24.65 | 24.77 | 24.11 | 24.24 | 871,079 | +0.01(+0.02%) |
Aug 30, 2013 | 24.54 | 24.54 | 24.10 | 24.23 | 830,454 | -0.33(-1.33%) |
Aug 29, 2013 | 24.17 | 24.82 | 24.17 | 24.56 | 1,038,377 | +0.38(+1.58%) |
Aug 28, 2013 | 23.96 | 24.49 | 23.90 | 24.18 | 912,653 | +0.35(+1.47%) |
Aug 27, 2013 | 23.98 | 24.16 | 23.66 | 23.82 | 1,516,956 | -0.54(-2.21%) |
Aug 26, 2013 | 24.24 | 24.47 | 24.18 | 24.36 | 676,206 | +0.10(+0.42%) |
Aug 23, 2013 | 24.22 | 24.37 | 24.13 | 24.26 | 853,355 | -0.04(-0.15%) |
Aug 22, 2013 | 23.88 | 24.30 | 23.76 | 24.30 | 510,717 | +0.35(+1.47%) |
Aug 21, 2013 | 23.86 | 24.21 | 23.82 | 23.95 | 873,129 | -0.06(-0.25%) |
Aug 20, 2013 | 23.69 | 24.01 | 23.48 | 24.01 | 530,613 | +0.30(+1.25%) |
Aug 19, 2013 | 23.72 | 23.82 | 23.56 | 23.71 | 780,278 | -0.10(-0.41%) |
Aug 16, 2013 | 23.64 | 24.05 | 23.60 | 23.81 | 781,482 | +0.16(+0.69%) |
Aug 15, 2013 | 24.04 | 24.13 | 23.56 | 23.64 | 1,120,893 | -0.58(-2.38%) |
Aug 14, 2013 | 24.30 | 24.36 | 23.96 | 24.22 | 722,034 | -0.15(-0.62%) |
Aug 13, 2013 | 24.14 | 24.41 | 24.09 | 24.37 | 1,313,475 | +0.28(+1.18%) |
Aug 12, 2013 | 23.57 | 24.11 | 23.55 | 24.08 | 727,339 | +0.39(+1.66%) |
Aug 09, 2013 | 23.01 | 23.76 | 22.95 | 23.69 | 871,249 | +0.50(+2.17%) |
Aug 08, 2013 | 23.09 | 23.24 | 22.90 | 23.19 | 731,592 | +0.24(+1.06%) |
Aug 07, 2013 | 22.96 | 22.99 | 22.75 | 22.95 | 563,177 | -0.16(-0.68%) |
Aug 06, 2013 | 23.42 | 23.43 | 23.01 | 23.10 | 794,942 | -0.39(-1.68%) |
Aug 05, 2013 | 23.53 | 23.54 | 22.75 | 23.50 | 1,225,799 | -0.09(-0.38%) |
Aug 02, 2013 | 23.52 | 23.76 | 23.43 | 23.59 | 597,360 | +0.03(+0.13%) |
Aug 01, 2013 | 22.89 | 23.59 | 22.86 | 23.56 | 943,919 | +0.76(+3.35%) |
Jul 31, 2013 | 22.76 | 23.02 | 22.75 | 22.80 | 589,976 | +0.04(+0.16%) |
Jul 30, 2013 | 22.65 | 22.80 | 22.56 | 22.76 | 630,468 | +0.14(+0.62%) |
Jul 29, 2013 | 22.61 | 22.73 | 22.53 | 22.62 | 659,571 | -0.07(-0.32%) |
Jul 26, 2013 | 22.69 | 22.73 | 22.57 | 22.69 | 427,904 | -0.21(-0.93%) |
Jul 25, 2013 | 22.52 | 22.92 | 22.43 | 22.90 | 605,232 | +0.39(+1.72%) |
Jul 24, 2013 | 22.84 | 22.84 | 22.52 | 22.52 | 465,098 | -0.31(-1.35%) |
Jul 23, 2013 | 22.80 | 22.90 | 22.67 | 22.83 | 662,902 | +0.06(+0.27%) |
Jul 22, 2013 | 22.54 | 22.85 | 22.53 | 22.76 | 818,100 | +0.24(+1.05%) |
Jul 19, 2013 | 22.58 | 22.88 | 22.39 | 22.53 | 923,049 | -0.10(-0.43%) |
Jul 18, 2013 | 22.29 | 22.64 | 22.27 | 22.63 | 699,047 | +0.40(+1.80%) |
Jul 17, 2013 | 22.31 | 22.37 | 22.12 | 22.23 | 835,826 | -0.05(-0.22%) |
Jul 16, 2013 | 22.27 | 22.38 | 22.15 | 22.27 | 675,840 | +0.03(+0.14%) |
Jul 15, 2013 | 22.27 | 22.36 | 22.07 | 22.24 | 540,430 | +0.10(+0.46%) |
Jul 12, 2013 | 22.08 | 22.18 | 22.01 | 22.14 | 639,534 | +0.10(+0.44%) |
Jul 11, 2013 | 22.23 | 22.29 | 21.86 | 22.04 | 1,053,906 | +0.08(+0.39%) |
Jul 10, 2013 | 21.97 | 22.02 | 21.72 | 21.96 | 637,843 | -0.02(-0.08%) |
Jul 09, 2013 | 21.92 | 22.00 | 21.62 | 21.98 | 996,159 | +0.21(+0.97%) |
Jul 08, 2013 | 21.74 | 21.80 | 21.51 | 21.77 | 618,206 | +0.23(+1.07%) |
Jul 05, 2013 | 21.65 | 21.69 | 21.32 | 21.54 | 931,710 | +0.14(+0.65%) |
Jul 03, 2013 | 21.48 | 21.53 | 21.17 | 21.40 | 398,854 | -0.15(-0.70%) |
Jul 02, 2013 | 21.69 | 22.14 | 21.38 | 21.55 | 1,295,785 | -0.13(-0.59%) |
Jul 01, 2013 | 21.67 | 22.15 | 21.58 | 21.68 | 992,664 | +0.08(+0.36%) |
Jun 28, 2013 | 21.38 | 21.64 | 21.30 | 21.60 | 1,943,957 | +0.02(+0.08%) |
Jun 27, 2013 | 20.95 | 21.63 | 20.84 | 21.58 | 634,911 | +0.71(+3.42%) |
Jun 26, 2013 | 21.28 | 21.28 | 20.79 | 20.86 | 388,377 | -0.23(-1.09%) |
Jun 25, 2013 | 20.98 | 21.11 | 20.86 | 21.09 | 642,549 | +0.28(+1.34%) |
Jun 24, 2013 | 21.08 | 21.09 | 20.45 | 20.82 | 675,603 | -0.53(-2.47%) |
Jun 21, 2013 | 21.32 | 21.42 | 21.12 | 21.34 | 1,088,109 | +0.11(+0.54%) |
Jun 20, 2013 | 21.50 | 21.59 | 21.16 | 21.23 | 694,208 | -0.68(-3.12%) |
Jun 19, 2013 | 21.78 | 22.24 | 21.57 | 21.91 | 671,228 | +0.13(+0.58%) |
Jun 18, 2013 | 21.80 | 22.07 | 21.69 | 21.78 | 674,426 | +0.01(+0.06%) |
Jun 17, 2013 | 21.66 | 21.85 | 21.56 | 21.77 | 587,300 | +0.34(+1.58%) |
Jun 14, 2013 | 21.65 | 21.65 | 21.28 | 21.43 | 439,503 | -0.17(-0.78%) |
Jun 13, 2013 | 21.22 | 21.64 | 21.00 | 21.60 | 337,460 | +0.43(+2.03%) |
Jun 12, 2013 | 21.58 | 21.58 | 21.12 | 21.17 | 370,472 | -0.20(-0.93%) |
Jun 11, 2013 | 21.51 | 21.61 | 21.21 | 21.37 | 520,335 | -0.45(-2.08%) |
Jun 10, 2013 | 21.68 | 21.92 | 21.40 | 21.83 | 683,569 | +0.28(+1.29%) |
Jun 07, 2013 | 21.41 | 21.64 | 21.31 | 21.55 | 603,875 | +0.25(+1.17%) |
Jun 06, 2013 | 20.99 | 21.44 | 20.85 | 21.30 | 620,646 | +0.26(+1.24%) |
Jun 05, 2013 | 21.43 | 21.43 | 21.03 | 21.04 | 822,018 | -0.41(-1.92%) |
Jun 04, 2013 | 21.56 | 21.78 | 21.22 | 21.45 | 807,663 | -0.14(-0.64%) |