Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.87 | 26.97 | 26.48 | 26.49 | 229,807 | -0.49(-1.81%) |
Jul 30, 2014 | 27.26 | 27.26 | 26.90 | 26.98 | 92,885 | -0.17(-0.64%) |
Jul 29, 2014 | 27.25 | 27.33 | 27.15 | 27.15 | 167,500 | -0.17(-0.61%) |
Jul 28, 2014 | 27.29 | 27.33 | 27.12 | 27.32 | 144,615 | +0.02(+0.08%) |
Jul 25, 2014 | 27.26 | 27.36 | 27.21 | 27.30 | 156,936 | -0.09(-0.32%) |
Jul 24, 2014 | 27.45 | 27.47 | 27.33 | 27.38 | 140,675 | +0.06(+0.24%) |
Jul 23, 2014 | 27.30 | 27.38 | 27.25 | 27.32 | 127,816 | +0.02(+0.08%) |
Jul 22, 2014 | 27.35 | 27.35 | 27.26 | 27.30 | 123,760 | +0.19(+0.69%) |
Jul 21, 2014 | 27.11 | 27.13 | 26.95 | 27.11 | 130,874 | -0.02(-0.08%) |
Jul 18, 2014 | 26.96 | 27.15 | 26.95 | 27.13 | 122,200 | +0.17(+0.61%) |
Jul 17, 2014 | 27.15 | 27.20 | 26.93 | 26.97 | 381,740 | -0.29(-1.06%) |
Jul 16, 2014 | 27.18 | 27.26 | 27.12 | 27.25 | 96,746 | +0.31(+1.15%) |
Jul 15, 2014 | 27.21 | 27.21 | 26.83 | 26.95 | 124,816 | -0.13(-0.47%) |
Jul 14, 2014 | 27.10 | 27.10 | 26.99 | 27.07 | 112,246 | +0.12(+0.44%) |
Jul 11, 2014 | 27.05 | 27.05 | 26.89 | 26.95 | 136,025 | -0.06(-0.24%) |
Jul 10, 2014 | 27.06 | 27.19 | 26.92 | 27.02 | 233,647 | -0.27(-0.98%) |
Jul 09, 2014 | 27.18 | 27.29 | 27.14 | 27.28 | 171,426 | +0.12(+0.45%) |
Jul 08, 2014 | 27.14 | 27.18 | 27.06 | 27.16 | 159,145 | -0.08(-0.29%) |
Jul 07, 2014 | 27.18 | 27.46 | 27.16 | 27.24 | 338,808 | -0.08(-0.29%) |
Jul 03, 2014 | 27.15 | 27.32 | 27.32 | 27.32 | 143,927 | +0.13(+0.48%) |
Jul 02, 2014 | 26.97 | 27.20 | 26.97 | 27.19 | 183,574 | +0.15(+0.57%) |
Jul 01, 2014 | 27.04 | 27.13 | 27.02 | 27.04 | 280,504 | +0.15(+0.58%) |
Jun 30, 2014 | 26.70 | 26.92 | 26.70 | 26.88 | 210,403 | +0.01(+0.03%) |
Jun 27, 2014 | 26.74 | 26.88 | 26.73 | 26.87 | 118,821 | +0.00(+0.00%) |
Jun 26, 2014 | 26.83 | 26.89 | 26.64 | 26.87 | 223,590 | +0.10(+0.38%) |
Jun 25, 2014 | 26.63 | 26.84 | 26.63 | 26.77 | 148,123 | -0.01(-0.03%) |
Jun 24, 2014 | 27.00 | 27.06 | 26.76 | 26.78 | 134,639 | -0.29(-1.06%) |
Jun 23, 2014 | 26.92 | 27.09 | 26.89 | 27.07 | 239,925 | +0.23(+0.86%) |
Jun 20, 2014 | 26.91 | 26.91 | 26.80 | 26.84 | 229,855 | -0.01(-0.03%) |
Jun 19, 2014 | 26.66 | 26.84 | 26.66 | 26.84 | 354,465 | +0.18(+0.67%) |
Jun 18, 2014 | 26.31 | 26.67 | 26.31 | 26.66 | 149,589 | +0.37(+1.39%) |
Jun 17, 2014 | 26.25 | 26.33 | 26.15 | 26.30 | 138,420 | -0.03(-0.11%) |
Jun 16, 2014 | 26.29 | 26.36 | 26.26 | 26.33 | 122,837 | +0.06(+0.25%) |
Jun 13, 2014 | 26.14 | 26.28 | 26.10 | 26.26 | 144,385 | +0.12(+0.44%) |
Jun 12, 2014 | 26.21 | 26.21 | 26.07 | 26.15 | 114,223 | -0.04(-0.16%) |
Jun 11, 2014 | 26.15 | 26.20 | 26.11 | 26.19 | 166,262 | -0.01(-0.05%) |
Jun 10, 2014 | 26.18 | 26.20 | 26.07 | 26.20 | 112,588 | +0.03(+0.11%) |
Jun 06, 2014 | 26.06 | 26.18 | 26.02 | 26.18 | 95,830 | +0.12(+0.47%) |
Jun 05, 2014 | 25.99 | 26.08 | 25.86 | 26.05 | 170,890 | +0.18(+0.69%) |
Jun 04, 2014 | 25.91 | 25.91 | 25.79 | 25.87 | 151,742 | -0.06(-0.22%) |
Jun 03, 2014 | 25.94 | 25.94 | 25.81 | 25.93 | 177,643 | -0.04(-0.17%) |
Jun 02, 2014 | 25.96 | 26.00 | 25.90 | 25.97 | 159,900 | +0.05(+0.19%) |
May 30, 2014 | 25.92 | 25.95 | 25.81 | 25.92 | 382,979 | -0.15(-0.58%) |
May 29, 2014 | 25.96 | 26.08 | 25.90 | 26.08 | 347,833 | +0.17(+0.64%) |
May 28, 2014 | 25.97 | 25.97 | 25.84 | 25.91 | 115,277 | -0.05(-0.19%) |
May 27, 2014 | 26.07 | 26.10 | 25.92 | 25.96 | 141,771 | -0.14(-0.52%) |
May 23, 2014 | 25.98 | 26.10 | 26.10 | 26.10 | 112,082 | +0.04(+0.14%) |
May 22, 2014 | 25.97 | 26.11 | 25.97 | 26.06 | 99,518 | +0.06(+0.22%) |
May 21, 2014 | 25.96 | 26.05 | 25.89 | 26.00 | 96,828 | +0.12(+0.47%) |
May 20, 2014 | 25.93 | 25.96 | 25.79 | 25.88 | 143,245 | -0.18(-0.69%) |
May 19, 2014 | 26.05 | 26.07 | 25.99 | 26.06 | 75,869 | +0.02(+0.08%) |
May 16, 2014 | 25.92 | 26.04 | 25.90 | 26.04 | 101,949 | +0.04(+0.17%) |
May 15, 2014 | 26.19 | 26.20 | 25.93 | 26.00 | 287,640 | -0.24(-0.93%) |
May 14, 2014 | 26.25 | 26.35 | 26.21 | 26.24 | 98,960 | +0.06(+0.22%) |
May 13, 2014 | 26.15 | 26.23 | 26.15 | 26.18 | 118,493 | +0.04(+0.14%) |
May 12, 2014 | 25.95 | 26.15 | 25.95 | 26.15 | 229,784 | +0.32(+1.25%) |
May 09, 2014 | 25.83 | 25.89 | 25.77 | 25.82 | 369,646 | -0.12(-0.47%) |
May 08, 2014 | 26.03 | 26.09 | 25.89 | 25.95 | 354,134 | -0.07(-0.28%) |
May 07, 2014 | 25.90 | 26.03 | 25.81 | 26.02 | 111,402 | +0.17(+0.67%) |
May 06, 2014 | 25.83 | 25.91 | 25.77 | 25.84 | 116,547 | +0.04(+0.17%) |
May 05, 2014 | 25.70 | 25.85 | 25.69 | 25.80 | 117,347 | -0.03(-0.11%) |
May 02, 2014 | 25.58 | 25.84 | 25.58 | 25.83 | 125,731 | +0.12(+0.48%) |
May 01, 2014 | 25.66 | 25.77 | 25.64 | 25.71 | 118,568 | -0.09(-0.36%) |
Apr 30, 2014 | 25.69 | 25.81 | 25.65 | 25.80 | 128,994 | +0.11(+0.42%) |
Apr 29, 2014 | 25.64 | 25.74 | 25.60 | 25.69 | 287,171 | +0.25(+0.99%) |
Apr 28, 2014 | 25.38 | 25.52 | 25.28 | 25.44 | 55,669 | -0.06(-0.23%) |
Apr 25, 2014 | 25.46 | 25.55 | 25.39 | 25.50 | 104,349 | -0.06(-0.22%) |
Apr 24, 2014 | 25.59 | 25.61 | 25.49 | 25.56 | 137,371 | +0.00(+0.00%) |
Apr 23, 2014 | 25.56 | 25.58 | 25.45 | 25.56 | 103,562 | +0.05(+0.20%) |
Apr 22, 2014 | 25.46 | 25.60 | 25.44 | 25.51 | 144,693 | -0.04(-0.14%) |
Apr 21, 2014 | 25.52 | 25.55 | 25.45 | 25.54 | 177,045 | +0.02(+0.08%) |
Apr 17, 2014 | 25.38 | 25.52 | 25.52 | 25.52 | 141,980 | +0.09(+0.34%) |
Apr 16, 2014 | 25.27 | 25.49 | 25.27 | 25.44 | 205,751 | +0.27(+1.09%) |
Apr 15, 2014 | 25.12 | 25.19 | 24.92 | 25.16 | 184,588 | -0.06(-0.26%) |
Apr 14, 2014 | 25.14 | 25.35 | 25.12 | 25.23 | 185,213 | +0.17(+0.69%) |
Apr 11, 2014 | 25.18 | 25.21 | 25.03 | 25.05 | 127,426 | -0.18(-0.71%) |
Apr 10, 2014 | 25.46 | 25.59 | 25.18 | 25.23 | 159,113 | -0.36(-1.41%) |
Apr 09, 2014 | 25.46 | 25.65 | 25.38 | 25.59 | 181,261 | +0.20(+0.79%) |
Apr 08, 2014 | 25.33 | 25.46 | 25.27 | 25.39 | 79,114 | +0.25(+1.00%) |
Apr 07, 2014 | 25.36 | 25.38 | 25.08 | 25.14 | 156,799 | -0.10(-0.40%) |
Apr 04, 2014 | 25.49 | 25.55 | 25.22 | 25.24 | 130,236 | -0.05(-0.20%) |
Apr 03, 2014 | 25.32 | 25.33 | 25.17 | 25.29 | 162,392 | -0.04(-0.17%) |
Apr 02, 2014 | 25.21 | 25.38 | 25.21 | 25.33 | 188,623 | +0.09(+0.36%) |
Apr 01, 2014 | 25.31 | 25.33 | 25.14 | 25.24 | 128,866 | +0.03(+0.13%) |
Mar 31, 2014 | 25.14 | 25.23 | 25.10 | 25.21 | 153,919 | +0.13(+0.52%) |
Mar 28, 2014 | 24.94 | 25.14 | 24.94 | 25.08 | 139,780 | +0.22(+0.87%) |
Mar 27, 2014 | 24.66 | 24.87 | 24.66 | 24.87 | 452,752 | +0.21(+0.85%) |
Mar 26, 2014 | 24.93 | 25.01 | 24.66 | 24.66 | 118,849 | -0.14(-0.55%) |
Mar 25, 2014 | 24.73 | 24.87 | 24.71 | 24.80 | 106,426 | +0.27(+1.08%) |
Mar 24, 2014 | 24.63 | 24.66 | 24.40 | 24.53 | 250,716 | -0.01(-0.06%) |
Mar 21, 2014 | 24.51 | 24.69 | 24.46 | 24.54 | 168,672 | +0.13(+0.53%) |
Mar 20, 2014 | 24.23 | 24.48 | 24.20 | 24.41 | 117,910 | +0.01(+0.06%) |
Mar 19, 2014 | 24.67 | 24.74 | 24.33 | 24.40 | 295,610 | -0.42(-1.71%) |
Mar 18, 2014 | 24.66 | 24.90 | 24.65 | 24.82 | 347,783 | +0.12(+0.49%) |
Mar 17, 2014 | 24.80 | 24.87 | 24.69 | 24.70 | 151,447 | +0.17(+0.70%) |
Mar 14, 2014 | 24.45 | 24.64 | 24.45 | 24.53 | 208,824 | +0.02(+0.09%) |
Mar 13, 2014 | 24.80 | 24.83 | 24.45 | 24.51 | 174,681 | -0.21(-0.84%) |
Mar 12, 2014 | 24.54 | 24.74 | 24.54 | 24.72 | 221,920 | +0.06(+0.26%) |
Mar 11, 2014 | 24.92 | 24.98 | 24.62 | 24.65 | 205,302 | -0.27(-1.07%) |
Mar 10, 2014 | 24.90 | 24.92 | 24.80 | 24.92 | 150,841 | -0.21(-0.83%) |
Mar 07, 2014 | 25.39 | 25.39 | 25.03 | 25.13 | 586,336 | -0.26(-1.02%) |
Mar 06, 2014 | 25.25 | 25.46 | 25.25 | 25.38 | 353,439 | +0.28(+1.12%) |
Mar 05, 2014 | 25.13 | 25.17 | 25.04 | 25.10 | 187,730 | +0.06(+0.26%) |
Mar 04, 2014 | 24.99 | 25.11 | 24.99 | 25.04 | 130,767 | +0.25(+1.02%) |
Mar 03, 2014 | 24.86 | 24.91 | 24.71 | 24.79 | 222,106 | -0.16(-0.63%) |
Feb 28, 2014 | 24.92 | 25.05 | 24.89 | 24.95 | 301,422 | +0.01(+0.06%) |
Feb 27, 2014 | 24.77 | 25.00 | 24.77 | 24.93 | 145,081 | +0.12(+0.46%) |
Feb 26, 2014 | 24.82 | 24.91 | 24.75 | 24.82 | 191,758 | -0.09(-0.35%) |
Feb 25, 2014 | 24.95 | 25.04 | 24.89 | 24.90 | 201,824 | -0.14(-0.57%) |
Feb 24, 2014 | 25.08 | 25.20 | 25.05 | 25.05 | 267,194 | +0.03(+0.11%) |
Feb 21, 2014 | 25.00 | 25.11 | 24.98 | 25.02 | 145,850 | +0.03(+0.12%) |
Feb 20, 2014 | 24.87 | 25.06 | 24.83 | 24.99 | 936,613 | +0.19(+0.78%) |
Feb 19, 2014 | 24.94 | 25.10 | 24.80 | 24.80 | 142,174 | -0.11(-0.46%) |
Feb 18, 2014 | 24.95 | 24.99 | 24.88 | 24.91 | 171,636 | +0.06(+0.26%) |
Feb 14, 2014 | 24.72 | 24.85 | 24.85 | 24.85 | 147,125 | +0.24(+0.99%) |
Feb 13, 2014 | 24.30 | 24.63 | 24.30 | 24.60 | 261,352 | +0.09(+0.38%) |
Feb 12, 2014 | 24.59 | 24.64 | 24.46 | 24.51 | 129,406 | -0.01(-0.03%) |
Feb 11, 2014 | 24.27 | 24.57 | 24.25 | 24.51 | 135,087 | +0.35(+1.46%) |
Feb 10, 2014 | 23.92 | 24.17 | 23.92 | 24.16 | 1,537,206 | +0.14(+0.60%) |
Feb 07, 2014 | 23.77 | 24.03 | 23.76 | 24.02 | 153,173 | +0.35(+1.49%) |
Feb 06, 2014 | 23.38 | 23.69 | 23.38 | 23.67 | 159,863 | +0.36(+1.54%) |
Feb 05, 2014 | 23.28 | 23.36 | 23.21 | 23.31 | 356,245 | -0.06(-0.25%) |
Feb 04, 2014 | 23.28 | 23.41 | 23.23 | 23.36 | 290,736 | +0.29(+1.25%) |
Feb 03, 2014 | 23.64 | 23.64 | 23.07 | 23.08 | 490,922 | -0.53(-2.25%) |
Jan 31, 2014 | 23.42 | 23.68 | 23.39 | 23.61 | 205,109 | -0.17(-0.73%) |
Jan 30, 2014 | 23.89 | 23.89 | 23.65 | 23.78 | 234,263 | -0.06(-0.27%) |
Jan 29, 2014 | 23.77 | 24.02 | 23.72 | 23.85 | 178,462 | -0.10(-0.42%) |
Jan 28, 2014 | 23.75 | 23.96 | 23.75 | 23.95 | 258,708 | +0.18(+0.76%) |
Jan 27, 2014 | 23.93 | 23.96 | 23.61 | 23.77 | 262,456 | -0.09(-0.39%) |
Jan 24, 2014 | 24.31 | 24.31 | 23.86 | 23.86 | 390,124 | -0.60(-2.47%) |
Jan 23, 2014 | 24.54 | 24.62 | 24.35 | 24.46 | 166,678 | -0.20(-0.82%) |
Jan 22, 2014 | 24.70 | 24.74 | 24.60 | 24.67 | 369,508 | -0.04(-0.17%) |
Jan 21, 2014 | 24.73 | 24.74 | 24.62 | 24.71 | 423,173 | +0.01(+0.06%) |
Jan 17, 2014 | 24.65 | 24.69 | 24.69 | 24.69 | 296,893 | +0.06(+0.23%) |
Jan 16, 2014 | 24.67 | 24.69 | 24.51 | 24.64 | 172,788 | +0.14(+0.59%) |
Jan 15, 2014 | 24.36 | 24.53 | 24.36 | 24.49 | 278,837 | +0.12(+0.50%) |
Jan 14, 2014 | 24.24 | 24.41 | 24.21 | 24.37 | 321,473 | +0.18(+0.74%) |
Jan 13, 2014 | 24.28 | 24.37 | 24.11 | 24.19 | 283,355 | -0.17(-0.68%) |
Jan 10, 2014 | 24.18 | 24.42 | 24.18 | 24.36 | 207,704 | +0.19(+0.77%) |
Jan 09, 2014 | 24.28 | 24.28 | 24.05 | 24.17 | 288,303 | -0.14(-0.56%) |
Jan 08, 2014 | 24.34 | 24.37 | 24.25 | 24.31 | 386,385 | +0.01(+0.03%) |
Jan 07, 2014 | 24.31 | 24.36 | 24.26 | 24.30 | 244,799 | -0.04(-0.18%) |
Jan 06, 2014 | 24.39 | 24.43 | 24.31 | 24.34 | 376,703 | -0.10(-0.41%) |
Jan 03, 2014 | 24.56 | 24.56 | 24.42 | 24.44 | 239,302 | -0.01(-0.03%) |
Jan 02, 2014 | 24.60 | 24.60 | 24.41 | 24.45 | 185,622 | -0.22(-0.90%) |
Dec 31, 2013 | 24.74 | 24.67 | 24.67 | 24.67 | 757,042 | +0.01(+0.03%) |
Dec 30, 2013 | 24.75 | 24.75 | 24.60 | 24.67 | 481,274 | +0.04(+0.18%) |
Dec 27, 2013 | 24.59 | 24.66 | 24.56 | 24.62 | 478,210 | +0.15(+0.63%) |
Dec 26, 2013 | 24.32 | 24.49 | 24.32 | 24.47 | 583,595 | +0.08(+0.32%) |
Dec 24, 2013 | 24.21 | 24.41 | 24.15 | 24.39 | 662,157 | +0.15(+0.61%) |
Dec 23, 2013 | 24.09 | 24.24 | 24.00 | 24.24 | 950,607 | +0.20(+0.85%) |
Dec 20, 2013 | 23.88 | 24.13 | 23.88 | 24.04 | 579,022 | +0.08(+0.35%) |
Dec 19, 2013 | 23.82 | 23.95 | 23.78 | 23.95 | 1,579,326 | +0.02(+0.09%) |
Dec 18, 2013 | 23.66 | 24.02 | 23.63 | 23.93 | 481,154 | +0.28(+1.16%) |
Dec 17, 2013 | 23.61 | 23.71 | 23.57 | 23.66 | 976,693 | +0.00(+0.00%) |
Dec 16, 2013 | 23.54 | 23.73 | 23.54 | 23.66 | 692,853 | +0.15(+0.66%) |
Dec 13, 2013 | 23.45 | 23.51 | 23.39 | 23.50 | 547,253 | +0.11(+0.45%) |
Dec 12, 2013 | 23.44 | 23.50 | 23.35 | 23.40 | 631,793 | -0.25(-1.04%) |
Dec 11, 2013 | 23.90 | 23.93 | 23.58 | 23.64 | 457,033 | -0.29(-1.21%) |
Dec 10, 2013 | 23.95 | 24.04 | 23.93 | 23.93 | 422,357 | -0.06(-0.26%) |
Dec 09, 2013 | 23.98 | 24.02 | 23.95 | 24.00 | 218,031 | +0.04(+0.18%) |
Dec 06, 2013 | 23.97 | 24.02 | 23.92 | 23.95 | 249,083 | +0.17(+0.71%) |
Dec 05, 2013 | 23.74 | 23.88 | 23.73 | 23.78 | 933,478 | -0.11(-0.47%) |
Dec 04, 2013 | 23.84 | 23.96 | 23.77 | 23.90 | 389,064 | +0.05(+0.21%) |
Dec 03, 2013 | 23.76 | 23.92 | 23.74 | 23.85 | 379,062 | -0.11(-0.47%) |
Dec 02, 2013 | 24.09 | 24.10 | 23.94 | 23.96 | 246,526 | -0.24(-0.99%) |
Nov 29, 2013 | 24.24 | 24.33 | 24.20 | 24.20 | 132,592 | +0.08(+0.32%) |
Nov 27, 2013 | 24.15 | 24.18 | 24.03 | 24.12 | 402,174 | -0.01(-0.06%) |
Nov 26, 2013 | 24.12 | 24.20 | 24.09 | 24.14 | 234,324 | -0.13(-0.55%) |
Nov 25, 2013 | 24.35 | 24.35 | 24.24 | 24.27 | 146,898 | -0.16(-0.63%) |
Nov 22, 2013 | 24.35 | 24.45 | 24.33 | 24.43 | 159,049 | +0.01(+0.06%) |
Nov 21, 2013 | 24.32 | 24.42 | 24.29 | 24.41 | 304,213 | +0.07(+0.29%) |
Nov 20, 2013 | 24.59 | 24.59 | 24.27 | 24.34 | 137,080 | -0.23(-0.92%) |
Nov 19, 2013 | 24.57 | 24.64 | 24.46 | 24.57 | 253,110 | +0.04(+0.17%) |
Nov 18, 2013 | 24.69 | 24.76 | 24.52 | 24.52 | 208,672 | -0.11(-0.43%) |
Nov 15, 2013 | 24.62 | 24.65 | 24.56 | 24.63 | 140,131 | +0.16(+0.63%) |
Nov 14, 2013 | 24.35 | 24.52 | 24.28 | 24.47 | 329,355 | +0.23(+0.96%) |
Nov 12, 2013 | 24.37 | 24.37 | 24.16 | 24.24 | 96,804 | -0.16(-0.66%) |
Nov 11, 2013 | 24.42 | 24.44 | 24.36 | 24.40 | 65,348 | -0.06(-0.26%) |
Nov 08, 2013 | 24.24 | 24.47 | 24.13 | 24.47 | 314,719 | +0.18(+0.72%) |
Nov 07, 2013 | 24.59 | 24.60 | 24.25 | 24.29 | 292,008 | -0.30(-1.20%) |
Nov 06, 2013 | 24.59 | 24.67 | 24.55 | 24.59 | 281,644 | +0.10(+0.40%) |
Nov 05, 2013 | 24.63 | 24.63 | 24.45 | 24.49 | 138,858 | -0.10(-0.40%) |
Nov 04, 2013 | 24.47 | 24.61 | 24.44 | 24.59 | 201,320 | +0.25(+1.02%) |
Nov 01, 2013 | 24.43 | 24.44 | 24.19 | 24.34 | 149,971 | -0.14(-0.56%) |
Oct 31, 2013 | 24.59 | 24.67 | 24.47 | 24.47 | 145,164 | -0.17(-0.69%) |
Oct 30, 2013 | 24.85 | 24.85 | 24.47 | 24.64 | 350,346 | -0.09(-0.37%) |
Oct 29, 2013 | 24.88 | 24.88 | 24.71 | 24.74 | 145,941 | -0.08(-0.31%) |
Oct 28, 2013 | 24.70 | 24.85 | 24.70 | 24.81 | 170,789 | +0.06(+0.26%) |
Oct 25, 2013 | 24.65 | 24.76 | 24.62 | 24.75 | 194,191 | +0.11(+0.46%) |
Oct 24, 2013 | 24.59 | 24.67 | 24.54 | 24.64 | 287,670 | +0.09(+0.37%) |
Oct 23, 2013 | 24.56 | 24.59 | 24.47 | 24.55 | 276,771 | -0.20(-0.83%) |
Oct 22, 2013 | 24.67 | 24.79 | 24.64 | 24.75 | 156,463 | +0.28(+1.15%) |
Oct 21, 2013 | 24.42 | 24.47 | 24.38 | 24.47 | 219,796 | +0.09(+0.38%) |
Oct 18, 2013 | 24.36 | 24.44 | 24.36 | 24.38 | 192,628 | +0.05(+0.20%) |
Oct 17, 2013 | 24.13 | 24.34 | 24.13 | 24.33 | 167,745 | +0.27(+1.14%) |
Oct 16, 2013 | 23.95 | 24.09 | 23.95 | 24.05 | 308,836 | +0.16(+0.68%) |
Oct 15, 2013 | 23.81 | 23.96 | 23.78 | 23.89 | 203,193 | -0.06(-0.26%) |
Oct 14, 2013 | 23.78 | 23.96 | 23.67 | 23.95 | 79,258 | +0.17(+0.71%) |
Oct 11, 2013 | 23.64 | 23.82 | 23.64 | 23.78 | 177,849 | +0.09(+0.39%) |
Oct 10, 2013 | 23.55 | 23.73 | 23.55 | 23.69 | 522,976 | +0.27(+1.17%) |
Oct 09, 2013 | 23.38 | 23.48 | 23.26 | 23.42 | 182,182 | +0.01(+0.03%) |
Oct 08, 2013 | 23.71 | 23.71 | 23.38 | 23.41 | 173,638 | -0.27(-1.13%) |
Oct 07, 2013 | 23.71 | 23.81 | 23.68 | 23.68 | 204,620 | -0.15(-0.62%) |
Oct 04, 2013 | 23.64 | 23.85 | 23.64 | 23.83 | 316,907 | +0.13(+0.54%) |
Oct 03, 2013 | 23.80 | 23.81 | 23.58 | 23.70 | 135,322 | -0.15(-0.62%) |
Oct 02, 2013 | 23.65 | 23.91 | 23.65 | 23.85 | 205,620 | +0.02(+0.09%) |
Oct 01, 2013 | 23.69 | 23.83 | 23.59 | 23.83 | 1,137,894 | -0.15(-0.62%) |
Sep 27, 2013 | 23.95 | 24.02 | 23.91 | 23.97 | 403,290 | -0.07(-0.29%) |
Sep 26, 2013 | 24.12 | 24.14 | 23.99 | 24.04 | 261,059 | -0.01(-0.03%) |
Sep 25, 2013 | 24.00 | 24.15 | 24.00 | 24.05 | 307,498 | +0.10(+0.41%) |
Sep 24, 2013 | 23.97 | 24.11 | 23.92 | 23.95 | 197,133 | -0.13(-0.53%) |
Sep 23, 2013 | 24.11 | 24.19 | 24.07 | 24.08 | 177,907 | -0.06(-0.23%) |
Sep 20, 2013 | 24.31 | 24.33 | 24.11 | 24.14 | 259,230 | -0.33(-1.35%) |
Sep 19, 2013 | 24.50 | 24.54 | 24.39 | 24.47 | 263,028 | -0.11(-0.46%) |
Sep 18, 2013 | 23.85 | 24.66 | 23.83 | 24.58 | 163,575 | +0.61(+2.55%) |
Sep 17, 2013 | 23.94 | 23.99 | 23.92 | 23.97 | 129,297 | +0.02(+0.06%) |
Sep 16, 2013 | 23.77 | 24.06 | 23.90 | 23.95 | 114,881 | +0.18(+0.77%) |
Sep 13, 2013 | 23.67 | 23.83 | 23.66 | 23.77 | 493,755 | +0.06(+0.27%) |
Sep 12, 2013 | 23.71 | 23.88 | 23.69 | 23.71 | 370,874 | -0.16(-0.68%) |
Sep 11, 2013 | 23.66 | 23.88 | 23.64 | 23.87 | 219,013 | +0.15(+0.62%) |
Sep 10, 2013 | 23.68 | 23.75 | 23.63 | 23.72 | 146,180 | +0.06(+0.27%) |
Sep 09, 2013 | 23.53 | 23.66 | 23.50 | 23.66 | 265,322 | +0.36(+1.54%) |
Sep 06, 2013 | 23.39 | 23.40 | 23.23 | 23.30 | 291,916 | +0.11(+0.46%) |
Sep 05, 2013 | 23.21 | 23.21 | 23.15 | 23.19 | 378,256 | +0.00(+0.00%) |
Sep 04, 2013 | 22.99 | 23.20 | 22.99 | 23.19 | 145,770 | +0.22(+0.95%) |
Sep 03, 2013 | 23.07 | 23.14 | 22.95 | 22.97 | 125,080 | +0.23(+1.02%) |
Aug 30, 2013 | 22.90 | 22.90 | 22.73 | 22.74 | 143,154 | -0.10(-0.43%) |
Aug 29, 2013 | 22.82 | 22.96 | 22.79 | 22.84 | 193,530 | -0.13(-0.58%) |
Aug 28, 2013 | 22.95 | 23.12 | 22.94 | 22.97 | 344,394 | +0.11(+0.46%) |
Aug 27, 2013 | 23.09 | 23.12 | 22.81 | 22.87 | 197,762 | -0.30(-1.28%) |
Aug 26, 2013 | 23.32 | 23.34 | 23.10 | 23.16 | 131,294 | -0.03(-0.12%) |
Aug 23, 2013 | 23.04 | 23.22 | 23.02 | 23.19 | 185,470 | +0.20(+0.89%) |
Aug 22, 2013 | 22.81 | 23.05 | 22.81 | 22.99 | 405,326 | +0.27(+1.18%) |
Aug 21, 2013 | 22.91 | 22.96 | 22.71 | 22.72 | 371,962 | -0.33(-1.44%) |
Aug 20, 2013 | 23.01 | 23.13 | 22.90 | 23.05 | 334,103 | +0.09(+0.40%) |
Aug 19, 2013 | 23.26 | 23.26 | 22.94 | 22.96 | 529,712 | -0.32(-1.39%) |
Aug 16, 2013 | 23.33 | 23.38 | 23.26 | 23.28 | 200,798 | -0.10(-0.42%) |
Aug 15, 2013 | 23.11 | 23.40 | 23.06 | 23.38 | 179,143 | +0.01(+0.03%) |
Aug 14, 2013 | 23.30 | 23.46 | 23.30 | 23.38 | 222,410 | +0.08(+0.36%) |
Aug 13, 2013 | 23.28 | 23.35 | 23.24 | 23.29 | 253,859 | +0.01(+0.03%) |
Aug 12, 2013 | 23.10 | 23.28 | 23.10 | 23.28 | 191,958 | +0.13(+0.58%) |
Aug 09, 2013 | 23.13 | 23.21 | 23.06 | 23.15 | 158,214 | +0.12(+0.52%) |
Aug 08, 2013 | 22.80 | 23.05 | 22.78 | 23.03 | 524,463 | +0.51(+2.25%) |
Aug 07, 2013 | 22.59 | 22.61 | 22.51 | 22.52 | 326,078 | -0.10(-0.44%) |
Aug 06, 2013 | 22.73 | 22.73 | 22.54 | 22.62 | 807,572 | -0.28(-1.23%) |
Aug 05, 2013 | 22.96 | 22.96 | 22.76 | 22.90 | 570,290 | +0.01(+0.06%) |
Aug 02, 2013 | 22.90 | 22.95 | 22.86 | 22.89 | 734,324 | -0.08(-0.37%) |