Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 25.26 | 25.35 | 24.96 | 25.33 | 56,716 | +0.10(+0.40%) |
Jun 27, 2014 | 24.75 | 25.33 | 24.75 | 25.23 | 184,493 | +0.41(+1.65%) |
Jun 26, 2014 | 24.88 | 24.97 | 24.56 | 24.82 | 48,548 | +0.07(+0.28%) |
Jun 25, 2014 | 24.43 | 24.85 | 24.15 | 24.75 | 96,566 | +0.32(+1.29%) |
Jun 24, 2014 | 24.64 | 24.88 | 24.39 | 24.43 | 126,455 | -0.21(-0.87%) |
Jun 23, 2014 | 25.08 | 25.08 | 24.45 | 24.65 | 46,855 | -0.40(-1.60%) |
Jun 20, 2014 | 25.08 | 25.20 | 24.69 | 25.05 | 114,108 | +0.12(+0.48%) |
Jun 19, 2014 | 24.79 | 25.00 | 24.61 | 24.93 | 56,205 | +0.19(+0.77%) |
Jun 18, 2014 | 24.85 | 24.88 | 24.36 | 24.74 | 48,949 | -0.02(-0.08%) |
Jun 17, 2014 | 24.62 | 24.99 | 24.47 | 24.76 | 70,893 | +0.09(+0.36%) |
Jun 16, 2014 | 24.81 | 25.04 | 24.49 | 24.67 | 57,903 | -0.05(-0.20%) |
Jun 13, 2014 | 25.06 | 25.06 | 24.61 | 24.72 | 43,257 | -0.20(-0.80%) |
Jun 12, 2014 | 25.13 | 25.26 | 24.77 | 24.92 | 58,655 | -0.35(-1.39%) |
Jun 11, 2014 | 25.64 | 25.68 | 25.04 | 25.27 | 72,749 | -0.38(-1.48%) |
Jun 10, 2014 | 25.47 | 25.75 | 25.28 | 25.65 | 250,071 | +0.39(+1.54%) |
Jun 06, 2014 | 25.00 | 25.29 | 24.87 | 25.26 | 141,731 | +0.26(+1.04%) |
Jun 05, 2014 | 25.02 | 25.54 | 24.96 | 25.00 | 149,373 | -0.01(-0.04%) |
Jun 04, 2014 | 24.97 | 25.26 | 24.82 | 25.01 | 75,994 | -0.04(-0.16%) |
Jun 03, 2014 | 25.01 | 25.18 | 24.88 | 25.05 | 83,708 | -0.01(-0.04%) |
Jun 02, 2014 | 25.00 | 25.33 | 24.75 | 25.06 | 70,361 | +0.04(+0.16%) |
May 30, 2014 | 25.30 | 25.49 | 24.91 | 25.02 | 68,569 | -0.19(-0.75%) |
May 29, 2014 | 25.45 | 25.45 | 25.00 | 25.21 | 94,108 | -0.07(-0.28%) |
May 28, 2014 | 25.41 | 25.65 | 25.24 | 25.28 | 81,516 | -0.21(-0.82%) |
May 27, 2014 | 25.57 | 26.23 | 25.31 | 25.49 | 106,828 | +0.06(+0.24%) |
May 23, 2014 | 25.09 | 25.43 | 25.43 | 25.43 | 45,100 | +0.31(+1.23%) |
May 22, 2014 | 25.00 | 25.29 | 24.96 | 25.12 | 16,362 | +0.11(+0.44%) |
May 21, 2014 | 25.24 | 25.50 | 24.68 | 25.01 | 84,848 | -0.11(-0.44%) |
May 20, 2014 | 25.68 | 25.70 | 25.01 | 25.12 | 113,760 | -0.70(-2.71%) |
May 19, 2014 | 25.49 | 25.87 | 25.49 | 25.82 | 86,366 | +0.33(+1.29%) |
May 16, 2014 | 25.12 | 25.53 | 25.00 | 25.49 | 92,312 | +0.43(+1.72%) |
May 15, 2014 | 25.60 | 25.75 | 24.78 | 25.06 | 102,292 | -0.70(-2.72%) |
May 14, 2014 | 26.00 | 26.08 | 25.72 | 25.76 | 245,918 | -0.26(-1.00%) |
May 13, 2014 | 24.99 | 26.37 | 24.99 | 26.02 | 308,066 | +1.43(+5.82%) |
May 12, 2014 | 23.61 | 24.87 | 23.61 | 24.59 | 113,062 | +0.98(+4.17%) |
May 09, 2014 | 22.59 | 23.69 | 22.55 | 23.61 | 88,690 | +0.84(+3.71%) |
May 08, 2014 | 22.78 | 23.98 | 22.60 | 22.76 | 103,525 | -0.65(-2.78%) |
May 07, 2014 | 23.26 | 23.52 | 22.65 | 23.41 | 106,852 | +0.11(+0.47%) |
May 06, 2014 | 23.19 | 23.56 | 23.10 | 23.30 | 66,929 | -0.11(-0.47%) |
May 05, 2014 | 23.50 | 23.70 | 23.12 | 23.41 | 62,517 | -0.19(-0.81%) |
May 02, 2014 | 23.50 | 24.10 | 23.46 | 23.60 | 50,001 | +0.09(+0.38%) |
May 01, 2014 | 23.45 | 23.54 | 23.00 | 23.51 | 87,604 | +0.05(+0.21%) |
Apr 30, 2014 | 23.13 | 23.61 | 23.01 | 23.46 | 53,918 | +0.21(+0.90%) |
Apr 29, 2014 | 23.54 | 24.02 | 23.12 | 23.25 | 44,778 | -0.10(-0.43%) |
Apr 28, 2014 | 24.28 | 24.45 | 23.02 | 23.35 | 137,732 | -0.77(-3.19%) |
Apr 25, 2014 | 24.04 | 24.29 | 23.86 | 24.12 | 93,154 | -0.09(-0.37%) |
Apr 24, 2014 | 24.19 | 24.35 | 23.78 | 24.21 | 58,383 | +0.24(+1.00%) |
Apr 23, 2014 | 24.43 | 24.44 | 23.96 | 23.97 | 41,438 | -0.51(-2.08%) |
Apr 22, 2014 | 24.50 | 24.68 | 24.39 | 24.48 | 63,571 | +0.04(+0.16%) |
Apr 21, 2014 | 24.50 | 24.55 | 24.26 | 24.44 | 29,538 | -0.09(-0.37%) |
Apr 17, 2014 | 24.32 | 24.53 | 24.53 | 24.53 | 110,600 | +0.15(+0.62%) |
Apr 16, 2014 | 24.50 | 24.56 | 24.13 | 24.38 | 34,053 | +0.04(+0.16%) |
Apr 15, 2014 | 24.37 | 24.73 | 23.71 | 24.34 | 80,420 | +0.13(+0.54%) |
Apr 14, 2014 | 24.08 | 24.42 | 23.94 | 24.21 | 69,093 | +0.27(+1.13%) |
Apr 11, 2014 | 24.07 | 24.17 | 23.82 | 23.94 | 88,001 | -0.36(-1.48%) |
Apr 10, 2014 | 24.64 | 24.64 | 23.82 | 24.30 | 84,303 | -0.28(-1.14%) |
Apr 09, 2014 | 24.78 | 24.82 | 24.39 | 24.58 | 95,643 | -0.10(-0.41%) |
Apr 08, 2014 | 24.66 | 25.12 | 24.37 | 24.68 | 78,926 | +0.14(+0.57%) |
Apr 07, 2014 | 24.97 | 24.99 | 24.17 | 24.54 | 82,765 | -0.46(-1.84%) |
Apr 04, 2014 | 25.86 | 25.86 | 24.65 | 25.00 | 79,361 | -0.54(-2.11%) |
Apr 03, 2014 | 26.02 | 26.16 | 25.04 | 25.54 | 81,264 | -0.48(-1.84%) |
Apr 02, 2014 | 25.95 | 26.18 | 25.77 | 26.02 | 64,191 | +0.11(+0.42%) |
Apr 01, 2014 | 25.29 | 25.95 | 25.09 | 25.91 | 107,414 | +0.59(+2.33%) |
Mar 31, 2014 | 25.28 | 25.43 | 24.88 | 25.32 | 186,793 | +0.23(+0.92%) |
Mar 28, 2014 | 25.20 | 25.85 | 25.03 | 25.09 | 46,990 | -0.14(-0.55%) |
Mar 27, 2014 | 24.69 | 25.26 | 24.69 | 25.23 | 102,238 | +0.52(+2.10%) |
Mar 26, 2014 | 25.40 | 25.76 | 24.60 | 24.71 | 101,791 | -0.43(-1.71%) |
Mar 25, 2014 | 24.93 | 25.19 | 24.65 | 25.14 | 164,493 | +0.42(+1.70%) |
Mar 24, 2014 | 25.35 | 25.35 | 24.58 | 24.72 | 110,923 | -0.66(-2.60%) |
Mar 21, 2014 | 25.23 | 25.81 | 25.23 | 25.38 | 107,315 | +0.33(+1.32%) |
Mar 20, 2014 | 24.90 | 25.33 | 24.88 | 25.05 | 45,918 | +0.20(+0.80%) |
Mar 19, 2014 | 25.22 | 25.30 | 24.67 | 24.85 | 48,764 | -0.48(-1.89%) |
Mar 18, 2014 | 24.84 | 25.33 | 24.79 | 25.33 | 47,453 | +0.57(+2.30%) |
Mar 17, 2014 | 24.88 | 25.25 | 24.68 | 24.76 | 53,849 | -0.03(-0.12%) |
Mar 14, 2014 | 24.65 | 24.87 | 24.36 | 24.79 | 57,747 | +0.14(+0.57%) |
Mar 13, 2014 | 25.09 | 25.38 | 24.36 | 24.65 | 77,676 | -0.27(-1.08%) |
Mar 12, 2014 | 24.54 | 24.93 | 24.38 | 24.92 | 108,937 | +0.33(+1.34%) |
Mar 11, 2014 | 24.77 | 25.02 | 24.21 | 24.59 | 102,734 | -0.07(-0.28%) |
Mar 10, 2014 | 24.58 | 24.95 | 24.27 | 24.66 | 125,724 | -0.06(-0.24%) |
Mar 07, 2014 | 24.30 | 24.78 | 23.86 | 24.72 | 111,450 | +0.67(+2.79%) |
Mar 06, 2014 | 25.50 | 25.50 | 22.23 | 24.05 | 425,932 | -0.49(-2.00%) |
Mar 05, 2014 | 23.91 | 24.83 | 23.91 | 24.54 | 173,793 | +0.72(+3.02%) |
Mar 04, 2014 | 23.61 | 24.06 | 23.54 | 23.82 | 136,136 | +0.50(+2.14%) |
Mar 03, 2014 | 23.15 | 23.49 | 22.88 | 23.32 | 43,628 | +0.05(+0.21%) |
Feb 28, 2014 | 22.94 | 23.54 | 22.94 | 23.27 | 75,930 | +0.39(+1.70%) |
Feb 27, 2014 | 23.34 | 23.38 | 22.76 | 22.88 | 113,873 | -0.46(-1.97%) |
Feb 26, 2014 | 23.03 | 23.73 | 22.76 | 23.34 | 80,480 | +0.40(+1.74%) |
Feb 25, 2014 | 23.16 | 23.46 | 22.75 | 22.94 | 79,457 | -0.29(-1.25%) |
Feb 24, 2014 | 23.75 | 23.75 | 23.14 | 23.23 | 112,669 | -0.29(-1.23%) |
Feb 21, 2014 | 23.99 | 24.10 | 23.36 | 23.52 | 115,570 | -0.34(-1.42%) |
Feb 20, 2014 | 23.53 | 23.95 | 22.90 | 23.86 | 78,052 | +0.26(+1.10%) |
Feb 19, 2014 | 23.65 | 23.97 | 23.48 | 23.60 | 70,974 | -0.08(-0.34%) |
Feb 18, 2014 | 23.43 | 23.81 | 22.19 | 23.68 | 107,752 | +0.31(+1.33%) |
Feb 14, 2014 | 23.76 | 23.37 | 23.37 | 23.37 | 75,900 | -0.37(-1.56%) |
Feb 13, 2014 | 23.35 | 23.87 | 23.11 | 23.74 | 72,346 | +0.29(+1.24%) |
Feb 12, 2014 | 23.56 | 23.56 | 22.92 | 23.45 | 147,782 | -0.21(-0.89%) |
Feb 11, 2014 | 23.11 | 23.96 | 23.05 | 23.66 | 119,754 | +0.56(+2.42%) |
Feb 10, 2014 | 23.29 | 23.95 | 22.67 | 23.10 | 49,655 | -0.15(-0.65%) |
Feb 07, 2014 | 22.67 | 23.40 | 22.67 | 23.25 | 77,343 | +0.65(+2.88%) |
Feb 06, 2014 | 22.90 | 22.90 | 22.51 | 22.60 | 94,843 | -0.30(-1.31%) |
Feb 05, 2014 | 23.59 | 23.97 | 22.52 | 22.90 | 88,383 | -0.77(-3.25%) |
Feb 04, 2014 | 23.95 | 24.00 | 23.54 | 23.67 | 56,743 | -0.14(-0.59%) |
Feb 03, 2014 | 24.91 | 25.09 | 23.46 | 23.81 | 68,583 | -1.26(-5.03%) |
Jan 31, 2014 | 25.12 | 25.54 | 24.99 | 25.07 | 58,510 | -0.51(-1.99%) |
Jan 30, 2014 | 25.14 | 25.72 | 24.73 | 25.58 | 107,971 | +0.69(+2.77%) |
Jan 29, 2014 | 24.92 | 25.13 | 24.40 | 24.89 | 137,323 | -0.26(-1.03%) |
Jan 28, 2014 | 24.83 | 25.16 | 24.67 | 25.15 | 61,066 | +0.29(+1.17%) |
Jan 27, 2014 | 25.01 | 25.22 | 24.45 | 24.86 | 53,469 | -0.16(-0.64%) |
Jan 24, 2014 | 25.56 | 25.77 | 24.67 | 25.02 | 74,411 | -0.67(-2.61%) |
Jan 23, 2014 | 25.48 | 25.76 | 25.28 | 25.69 | 76,155 | +0.16(+0.63%) |
Jan 22, 2014 | 25.03 | 25.63 | 24.97 | 25.53 | 66,926 | +0.59(+2.37%) |
Jan 21, 2014 | 24.92 | 25.23 | 24.74 | 24.94 | 53,123 | +0.14(+0.56%) |
Jan 17, 2014 | 24.50 | 24.80 | 24.80 | 24.80 | 60,400 | +0.20(+0.81%) |
Jan 16, 2014 | 24.63 | 24.86 | 24.36 | 24.60 | 64,809 | -0.04(-0.16%) |
Jan 15, 2014 | 24.58 | 24.86 | 24.50 | 24.64 | 59,729 | +0.06(+0.24%) |
Jan 14, 2014 | 24.53 | 24.85 | 24.35 | 24.58 | 47,903 | +0.10(+0.41%) |
Jan 13, 2014 | 24.50 | 24.77 | 24.26 | 24.48 | 48,359 | -0.16(-0.65%) |
Jan 10, 2014 | 24.53 | 24.88 | 24.41 | 24.64 | 136,481 | +0.16(+0.65%) |
Jan 09, 2014 | 24.09 | 24.55 | 24.09 | 24.48 | 75,460 | +0.41(+1.70%) |
Jan 08, 2014 | 24.76 | 24.76 | 24.01 | 24.07 | 90,390 | -0.71(-2.87%) |
Jan 07, 2014 | 24.69 | 25.13 | 24.41 | 24.78 | 67,053 | +0.13(+0.53%) |
Jan 06, 2014 | 24.91 | 25.18 | 24.37 | 24.65 | 81,228 | -0.09(-0.36%) |
Jan 03, 2014 | 24.71 | 24.82 | 23.37 | 24.74 | 79,038 | +0.03(+0.12%) |
Jan 02, 2014 | 25.09 | 25.13 | 24.22 | 24.71 | 79,817 | -0.37(-1.48%) |
Dec 31, 2013 | 24.94 | 25.08 | 25.08 | 25.08 | 64,800 | +0.22(+0.88%) |
Dec 30, 2013 | 25.34 | 25.35 | 24.83 | 24.86 | 63,949 | -0.39(-1.54%) |
Dec 27, 2013 | 25.47 | 25.50 | 25.01 | 25.25 | 36,399 | -0.12(-0.47%) |
Dec 26, 2013 | 25.77 | 25.77 | 25.30 | 25.37 | 44,049 | -0.33(-1.28%) |
Dec 24, 2013 | 25.40 | 25.89 | 25.09 | 25.70 | 65,005 | +0.38(+1.50%) |
Dec 23, 2013 | 25.02 | 25.70 | 25.02 | 25.32 | 87,043 | +0.48(+1.93%) |
Dec 20, 2013 | 24.34 | 25.17 | 23.37 | 24.84 | 218,031 | +0.61(+2.52%) |
Dec 19, 2013 | 25.12 | 25.12 | 24.05 | 24.23 | 141,839 | -0.91(-3.62%) |
Dec 18, 2013 | 25.48 | 25.48 | 24.86 | 25.14 | 88,783 | -0.23(-0.91%) |
Dec 17, 2013 | 25.20 | 25.60 | 25.13 | 25.37 | 74,446 | +0.10(+0.40%) |
Dec 16, 2013 | 25.52 | 25.80 | 25.24 | 25.27 | 77,528 | -0.09(-0.35%) |
Dec 13, 2013 | 25.38 | 25.60 | 25.05 | 25.36 | 62,643 | +0.04(+0.16%) |
Dec 12, 2013 | 25.01 | 25.37 | 24.81 | 25.32 | 75,772 | +0.28(+1.12%) |
Dec 11, 2013 | 25.42 | 25.46 | 24.50 | 25.04 | 72,305 | -0.42(-1.65%) |
Dec 10, 2013 | 25.38 | 25.98 | 25.21 | 25.46 | 95,426 | +0.13(+0.51%) |
Dec 09, 2013 | 25.31 | 25.45 | 25.10 | 25.33 | 47,471 | +0.01(+0.04%) |
Dec 06, 2013 | 24.98 | 25.49 | 24.98 | 25.32 | 0 | +0.65(+2.63%) |
Dec 05, 2013 | 24.53 | 24.79 | 24.46 | 24.67 | 0 | +0.15(+0.61%) |
Dec 04, 2013 | 25.11 | 25.53 | 24.31 | 24.52 | 0 | -0.63(-2.50%) |
Dec 03, 2013 | 24.97 | 25.19 | 24.95 | 25.15 | 0 | +0.07(+0.28%) |
Dec 02, 2013 | 25.41 | 25.44 | 24.99 | 25.08 | 117,897 | -0.33(-1.30%) |
Nov 29, 2013 | 25.61 | 25.82 | 25.35 | 25.41 | 0 | -0.04(-0.16%) |
Nov 27, 2013 | 25.23 | 25.46 | 25.11 | 25.45 | 0 | +0.31(+1.23%) |
Nov 26, 2013 | 25.11 | 25.58 | 24.92 | 25.14 | 0 | +0.03(+0.12%) |
Nov 25, 2013 | 25.16 | 25.28 | 24.96 | 25.11 | 63,908 | +0.11(+0.44%) |
Nov 22, 2013 | 24.79 | 25.24 | 24.62 | 25.00 | 0 | +0.29(+1.17%) |
Nov 21, 2013 | 24.35 | 25.00 | 24.25 | 24.71 | 68,926 | +0.43(+1.77%) |
Nov 20, 2013 | 24.12 | 24.28 | 23.90 | 24.28 | 0 | +0.23(+0.96%) |
Nov 19, 2013 | 24.13 | 24.38 | 23.58 | 24.05 | 100,100 | -0.12(-0.50%) |
Nov 18, 2013 | 24.43 | 24.49 | 23.97 | 24.17 | 0 | -0.28(-1.15%) |
Nov 15, 2013 | 24.41 | 24.63 | 24.33 | 24.45 | 0 | +0.05(+0.20%) |
Nov 14, 2013 | 24.36 | 24.57 | 24.23 | 24.40 | 0 | +0.41(+1.71%) |
Nov 12, 2013 | 23.66 | 24.00 | 23.54 | 23.99 | 0 | +0.34(+1.44%) |
Nov 11, 2013 | 23.75 | 23.86 | 23.54 | 23.65 | 0 | -0.02(-0.08%) |
Nov 08, 2013 | 24.26 | 24.38 | 23.66 | 23.67 | 0 | -0.59(-2.43%) |
Nov 07, 2013 | 25.81 | 25.81 | 23.69 | 24.26 | 437,461 | -1.24(-4.86%) |
Nov 06, 2013 | 26.69 | 26.76 | 25.25 | 25.50 | 271,982 | -0.97(-3.66%) |
Nov 05, 2013 | 26.89 | 27.13 | 26.38 | 26.47 | 0 | -0.50(-1.85%) |
Nov 04, 2013 | 26.91 | 27.30 | 26.71 | 26.97 | 120,251 | +0.22(+0.82%) |
Nov 01, 2013 | 26.41 | 26.96 | 26.06 | 26.75 | 0 | +0.30(+1.13%) |
Oct 31, 2013 | 26.71 | 26.85 | 26.43 | 26.45 | 0 | -0.30(-1.12%) |
Oct 30, 2013 | 26.58 | 26.94 | 26.29 | 26.75 | 109,691 | +0.26(+0.98%) |
Oct 29, 2013 | 26.22 | 26.55 | 26.15 | 26.49 | 0 | +0.32(+1.22%) |
Oct 28, 2013 | 26.09 | 26.18 | 25.89 | 26.17 | 0 | +0.07(+0.27%) |
Oct 25, 2013 | 26.31 | 26.48 | 25.91 | 26.10 | 0 | -0.29(-1.10%) |
Oct 24, 2013 | 26.35 | 26.52 | 26.10 | 26.39 | 47,601 | +0.15(+0.57%) |
Oct 23, 2013 | 26.14 | 26.53 | 26.14 | 26.24 | 0 | -0.03(-0.11%) |
Oct 22, 2013 | 26.71 | 26.71 | 25.26 | 26.27 | 73,935 | -0.26(-0.98%) |
Oct 21, 2013 | 26.71 | 26.75 | 26.28 | 26.53 | 55,613 | +0.00(+0.00%) |
Oct 18, 2013 | 26.00 | 26.73 | 25.74 | 26.53 | 99,898 | +0.64(+2.47%) |
Oct 17, 2013 | 25.00 | 25.90 | 25.00 | 25.89 | 72,842 | +0.88(+3.52%) |
Oct 16, 2013 | 25.41 | 25.43 | 24.75 | 25.01 | 168,467 | -0.17(-0.68%) |
Oct 15, 2013 | 25.54 | 25.60 | 25.00 | 25.18 | 59,237 | -0.44(-1.72%) |
Oct 14, 2013 | 24.83 | 25.66 | 24.81 | 25.62 | 79,890 | +0.72(+2.89%) |
Oct 11, 2013 | 24.22 | 25.00 | 24.11 | 24.90 | 0 | +0.65(+2.68%) |
Oct 10, 2013 | 23.56 | 24.25 | 23.56 | 24.25 | 42,459 | +1.00(+4.30%) |
Oct 09, 2013 | 23.50 | 23.51 | 22.86 | 23.25 | 119,575 | -0.20(-0.85%) |
Oct 08, 2013 | 23.74 | 23.81 | 23.36 | 23.45 | 66,510 | -0.22(-0.93%) |
Oct 07, 2013 | 23.87 | 24.03 | 23.65 | 23.67 | 0 | -0.35(-1.46%) |
Oct 04, 2013 | 23.75 | 24.13 | 23.75 | 24.02 | 0 | +0.24(+1.01%) |
Oct 03, 2013 | 23.69 | 23.94 | 23.48 | 23.78 | 0 | +0.12(+0.51%) |
Oct 02, 2013 | 24.01 | 24.09 | 23.61 | 23.66 | 152,372 | -0.48(-1.99%) |
Oct 01, 2013 | 24.30 | 24.57 | 24.02 | 24.14 | 164,884 | -0.13(-0.54%) |
Sep 27, 2013 | 24.47 | 24.77 | 24.23 | 24.27 | 0 | -0.26(-1.06%) |
Sep 26, 2013 | 24.68 | 24.87 | 24.40 | 24.53 | 65,318 | -0.01(-0.04%) |
Sep 25, 2013 | 23.88 | 24.69 | 23.88 | 24.54 | 82,757 | +0.64(+2.68%) |
Sep 24, 2013 | 24.04 | 24.29 | 23.71 | 23.90 | 130,415 | -0.14(-0.58%) |
Sep 23, 2013 | 24.24 | 24.24 | 23.51 | 24.04 | 177,923 | -0.15(-0.62%) |
Sep 20, 2013 | 24.00 | 24.86 | 23.78 | 24.19 | 0 | +0.21(+0.88%) |
Sep 19, 2013 | 24.33 | 24.47 | 23.89 | 23.98 | 58,625 | -0.23(-0.95%) |
Sep 18, 2013 | 24.20 | 24.47 | 23.76 | 24.21 | 0 | -0.02(-0.08%) |
Sep 17, 2013 | 24.02 | 24.30 | 23.84 | 24.23 | 0 | +0.21(+0.87%) |
Sep 16, 2013 | 24.54 | 24.65 | 23.93 | 24.02 | 0 | -0.16(-0.66%) |
Sep 13, 2013 | 23.60 | 24.21 | 23.60 | 24.18 | 0 | +0.66(+2.83%) |
Sep 12, 2013 | 24.38 | 24.39 | 23.05 | 23.52 | 0 | -0.88(-3.59%) |
Sep 11, 2013 | 24.32 | 24.68 | 24.32 | 24.39 | 0 | +0.02(+0.08%) |
Sep 10, 2013 | 23.94 | 24.48 | 23.48 | 24.37 | 196,102 | +0.52(+2.18%) |
Sep 09, 2013 | 23.48 | 23.94 | 23.37 | 23.85 | 0 | +0.49(+2.10%) |
Sep 06, 2013 | 22.85 | 23.48 | 22.43 | 23.36 | 0 | +0.60(+2.64%) |
Sep 05, 2013 | 22.27 | 22.91 | 22.11 | 22.76 | 0 | +0.51(+2.29%) |
Sep 04, 2013 | 22.19 | 22.49 | 22.16 | 22.25 | 0 | +0.07(+0.32%) |
Sep 03, 2013 | 21.94 | 22.35 | 21.94 | 22.18 | 0 | +0.26(+1.19%) |
Aug 30, 2013 | 22.45 | 22.45 | 21.72 | 21.92 | 0 | -0.50(-2.23%) |
Aug 29, 2013 | 22.68 | 22.98 | 22.33 | 22.42 | 73,741 | -0.25(-1.10%) |
Aug 28, 2013 | 22.48 | 22.78 | 22.47 | 22.67 | 0 | +0.26(+1.16%) |
Aug 27, 2013 | 22.30 | 22.64 | 22.30 | 22.41 | 145,386 | -0.10(-0.44%) |
Aug 26, 2013 | 22.38 | 22.77 | 22.27 | 22.51 | 0 | +0.11(+0.49%) |
Aug 23, 2013 | 22.37 | 22.49 | 22.24 | 22.40 | 0 | +0.09(+0.40%) |
Aug 22, 2013 | 21.99 | 22.50 | 21.85 | 22.31 | 30,397 | +0.33(+1.50%) |
Aug 21, 2013 | 21.98 | 22.18 | 21.82 | 21.98 | 0 | -0.15(-0.68%) |
Aug 20, 2013 | 22.06 | 22.34 | 21.89 | 22.13 | 89,327 | +0.15(+0.68%) |
Aug 19, 2013 | 22.01 | 22.20 | 21.94 | 21.98 | 139,197 | -0.04(-0.18%) |
Aug 16, 2013 | 21.80 | 22.40 | 21.80 | 22.02 | 0 | +0.11(+0.50%) |
Aug 15, 2013 | 22.10 | 22.11 | 21.81 | 21.91 | 192,772 | -0.26(-1.17%) |
Aug 14, 2013 | 22.16 | 22.39 | 22.06 | 22.17 | 87,050 | +0.07(+0.32%) |
Aug 13, 2013 | 22.39 | 22.39 | 21.98 | 22.10 | 70,853 | -0.26(-1.16%) |
Aug 12, 2013 | 22.19 | 22.52 | 22.19 | 22.36 | 82,240 | +0.07(+0.31%) |
Aug 09, 2013 | 21.47 | 22.37 | 21.43 | 22.29 | 99,277 | -0.26(-1.15%) |
Aug 08, 2013 | 22.50 | 22.67 | 21.95 | 22.55 | 310,157 | +0.91(+4.21%) |
Aug 07, 2013 | 21.63 | 21.88 | 21.42 | 21.64 | 209,393 | +0.01(+0.05%) |
Aug 06, 2013 | 21.83 | 21.94 | 21.55 | 21.63 | 93,245 | -0.19(-0.87%) |
Aug 05, 2013 | 21.70 | 22.05 | 21.57 | 21.82 | 70,674 | +0.18(+0.83%) |
Aug 02, 2013 | 21.50 | 21.70 | 21.35 | 21.64 | 165,434 | +0.03(+0.14%) |
Aug 01, 2013 | 21.93 | 22.02 | 21.51 | 21.61 | 137,575 | +0.01(+0.05%) |
Jul 31, 2013 | 21.58 | 21.99 | 21.48 | 21.60 | 0 | +0.04(+0.19%) |
Jul 30, 2013 | 21.78 | 21.78 | 21.46 | 21.56 | 0 | -0.04(-0.19%) |
Jul 29, 2013 | 21.62 | 21.73 | 21.44 | 21.60 | 0 | +0.07(+0.33%) |
Jul 26, 2013 | 21.49 | 21.57 | 21.23 | 21.53 | 0 | -0.07(-0.32%) |
Jul 25, 2013 | 21.45 | 22.03 | 21.35 | 21.60 | 0 | +0.22(+1.03%) |
Jul 24, 2013 | 21.60 | 21.60 | 21.36 | 21.38 | 0 | -0.12(-0.56%) |
Jul 23, 2013 | 21.29 | 21.61 | 21.11 | 21.50 | 0 | +0.42(+1.99%) |
Jul 22, 2013 | 21.64 | 22.28 | 21.06 | 21.08 | 0 | -0.49(-2.27%) |
Jul 19, 2013 | 20.33 | 21.61 | 20.33 | 21.57 | 0 | +1.17(+5.74%) |
Jul 18, 2013 | 20.20 | 20.75 | 20.20 | 20.40 | 0 | +0.23(+1.14%) |
Jul 17, 2013 | 20.33 | 20.45 | 20.06 | 20.17 | 53,872 | -0.16(-0.79%) |
Jul 16, 2013 | 20.43 | 20.59 | 20.14 | 20.33 | 0 | -0.01(-0.05%) |
Jul 15, 2013 | 20.20 | 20.34 | 19.87 | 20.34 | 0 | +0.21(+1.04%) |
Jul 12, 2013 | 20.30 | 20.39 | 19.96 | 20.13 | 0 | -0.13(-0.64%) |
Jul 11, 2013 | 19.80 | 20.28 | 19.80 | 20.26 | 0 | +0.55(+2.79%) |
Jul 10, 2013 | 19.67 | 19.97 | 19.50 | 19.71 | 0 | +0.08(+0.41%) |
Jul 09, 2013 | 19.25 | 19.66 | 18.86 | 19.63 | 0 | +0.38(+1.97%) |
Jul 08, 2013 | 19.53 | 19.53 | 19.05 | 19.25 | 0 | -0.10(-0.52%) |
Jul 05, 2013 | 19.66 | 19.66 | 19.17 | 19.35 | 0 | -0.01(-0.05%) |
Jul 03, 2013 | 19.07 | 19.52 | 18.91 | 19.36 | 0 | +0.31(+1.63%) |
Jul 02, 2013 | 19.09 | 19.15 | 18.87 | 19.05 | 0 | -0.01(-0.05%) |