Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.18 | 25.59 | 25.16 | 25.22 | 269,224 | -0.07(-0.29%) |
Jul 30, 2014 | 25.67 | 25.67 | 25.10 | 25.30 | 173,707 | -0.21(-0.84%) |
Jul 29, 2014 | 25.76 | 25.85 | 25.42 | 25.51 | 161,081 | -0.13(-0.52%) |
Jul 28, 2014 | 25.29 | 25.74 | 25.18 | 25.64 | 128,172 | +0.31(+1.24%) |
Jul 25, 2014 | 25.75 | 25.95 | 25.24 | 25.33 | 212,658 | -0.61(-2.36%) |
Jul 24, 2014 | 26.30 | 26.58 | 25.88 | 25.94 | 115,601 | -0.24(-0.91%) |
Jul 23, 2014 | 26.21 | 26.37 | 26.07 | 26.18 | 104,078 | -0.03(-0.13%) |
Jul 22, 2014 | 26.16 | 26.49 | 26.15 | 26.21 | 164,633 | +0.22(+0.86%) |
Jul 21, 2014 | 25.84 | 26.09 | 25.73 | 25.99 | 155,327 | -0.02(-0.06%) |
Jul 18, 2014 | 25.35 | 26.12 | 25.35 | 26.01 | 230,095 | +0.66(+2.61%) |
Jul 17, 2014 | 25.40 | 25.77 | 25.33 | 25.35 | 167,320 | -0.25(-0.97%) |
Jul 16, 2014 | 25.84 | 25.91 | 25.44 | 25.59 | 171,570 | -0.05(-0.19%) |
Jul 15, 2014 | 26.16 | 26.26 | 25.59 | 25.64 | 158,662 | -0.54(-2.08%) |
Jul 14, 2014 | 26.24 | 26.26 | 26.04 | 26.19 | 104,020 | +0.18(+0.70%) |
Jul 11, 2014 | 26.27 | 26.31 | 25.89 | 26.01 | 121,506 | -0.21(-0.79%) |
Jul 10, 2014 | 26.10 | 26.37 | 25.88 | 26.21 | 254,603 | -0.26(-0.97%) |
Jul 09, 2014 | 26.81 | 26.88 | 26.45 | 26.47 | 130,365 | -0.19(-0.71%) |
Jul 08, 2014 | 26.58 | 26.75 | 26.45 | 26.66 | 189,964 | +0.07(+0.25%) |
Jul 07, 2014 | 26.90 | 27.02 | 26.55 | 26.59 | 156,633 | -0.32(-1.20%) |
Jul 03, 2014 | 27.15 | 26.92 | 26.92 | 26.92 | 91,564 | -0.26(-0.97%) |
Jul 02, 2014 | 27.71 | 27.71 | 27.07 | 27.18 | 139,044 | -0.54(-1.94%) |
Jul 01, 2014 | 27.42 | 28.07 | 27.31 | 27.72 | 355,616 | +0.28(+1.02%) |
Jun 30, 2014 | 27.11 | 27.47 | 26.92 | 27.44 | 159,088 | +0.21(+0.79%) |
Jun 27, 2014 | 26.59 | 27.25 | 26.59 | 27.22 | 307,973 | +0.48(+1.79%) |
Jun 26, 2014 | 26.74 | 26.81 | 26.56 | 26.74 | 122,994 | +0.05(+0.19%) |
Jun 25, 2014 | 26.19 | 26.71 | 26.19 | 26.69 | 119,058 | +0.42(+1.60%) |
Jun 24, 2014 | 26.26 | 26.71 | 26.19 | 26.27 | 113,758 | +0.05(+0.19%) |
Jun 23, 2014 | 26.59 | 26.72 | 26.15 | 26.22 | 167,255 | -0.32(-1.21%) |
Jun 20, 2014 | 26.69 | 26.75 | 26.24 | 26.54 | 341,527 | -0.16(-0.59%) |
Jun 19, 2014 | 26.49 | 26.73 | 26.37 | 26.70 | 133,321 | +0.27(+1.03%) |
Jun 18, 2014 | 26.16 | 26.45 | 26.08 | 26.43 | 157,186 | +0.35(+1.33%) |
Jun 17, 2014 | 25.88 | 26.37 | 25.88 | 26.08 | 135,523 | +0.07(+0.25%) |
Jun 16, 2014 | 25.79 | 26.12 | 25.71 | 26.02 | 156,424 | +0.12(+0.48%) |
Jun 13, 2014 | 25.68 | 25.96 | 25.60 | 25.89 | 120,894 | +0.25(+0.97%) |
Jun 12, 2014 | 25.30 | 25.67 | 25.08 | 25.64 | 143,616 | +0.27(+1.07%) |
Jun 11, 2014 | 25.23 | 25.37 | 24.95 | 25.37 | 137,289 | +0.02(+0.10%) |
Jun 10, 2014 | 25.37 | 25.51 | 25.20 | 25.35 | 87,910 | -0.04(-0.16%) |
Jun 06, 2014 | 25.49 | 25.59 | 25.28 | 25.39 | 165,976 | +0.00(+0.00%) |
Jun 05, 2014 | 24.70 | 25.39 | 24.48 | 25.39 | 179,643 | +0.78(+3.19%) |
Jun 04, 2014 | 24.38 | 24.61 | 24.28 | 24.60 | 150,043 | +0.25(+1.02%) |
Jun 03, 2014 | 24.67 | 24.67 | 24.28 | 24.36 | 154,642 | -0.33(-1.34%) |
Jun 02, 2014 | 25.16 | 25.16 | 24.63 | 24.69 | 208,785 | -0.31(-1.25%) |
May 30, 2014 | 24.71 | 25.12 | 24.53 | 25.00 | 200,649 | +0.37(+1.51%) |
May 29, 2014 | 24.70 | 24.82 | 24.41 | 24.63 | 139,344 | -0.12(-0.47%) |
May 28, 2014 | 24.59 | 24.78 | 24.40 | 24.74 | 194,359 | +0.20(+0.81%) |
May 27, 2014 | 24.32 | 24.65 | 24.27 | 24.55 | 188,366 | +0.39(+1.61%) |
May 23, 2014 | 24.06 | 24.16 | 24.16 | 24.16 | 131,170 | +0.19(+0.79%) |
May 22, 2014 | 23.63 | 24.02 | 23.56 | 23.97 | 65,191 | +0.41(+1.75%) |
May 21, 2014 | 23.38 | 23.59 | 23.21 | 23.56 | 210,919 | +0.34(+1.46%) |
May 20, 2014 | 23.53 | 23.60 | 22.97 | 23.22 | 277,991 | -0.31(-1.30%) |
May 19, 2014 | 23.53 | 23.67 | 23.42 | 23.52 | 98,359 | -0.03(-0.14%) |
May 16, 2014 | 23.47 | 23.61 | 23.25 | 23.56 | 130,250 | +0.03(+0.14%) |
May 15, 2014 | 23.56 | 23.75 | 23.48 | 23.52 | 216,987 | -0.17(-0.73%) |
May 14, 2014 | 23.77 | 24.06 | 23.52 | 23.70 | 270,378 | -0.10(-0.41%) |
May 13, 2014 | 24.17 | 24.34 | 23.78 | 23.79 | 181,246 | -0.41(-1.69%) |
May 12, 2014 | 24.06 | 24.28 | 23.97 | 24.20 | 191,995 | +0.31(+1.30%) |
May 09, 2014 | 23.40 | 23.92 | 23.37 | 23.89 | 127,341 | +0.42(+1.78%) |
May 08, 2014 | 23.93 | 24.29 | 23.45 | 23.47 | 143,200 | -0.54(-2.25%) |
May 07, 2014 | 24.19 | 24.19 | 23.50 | 24.01 | 231,789 | -0.25(-1.05%) |
May 06, 2014 | 24.65 | 24.86 | 24.25 | 24.27 | 230,459 | -0.50(-2.02%) |
May 05, 2014 | 24.89 | 25.10 | 24.62 | 24.77 | 170,685 | -0.19(-0.76%) |
May 02, 2014 | 24.82 | 25.17 | 24.73 | 24.96 | 354,432 | +0.18(+0.73%) |
May 01, 2014 | 24.86 | 24.91 | 24.46 | 24.78 | 336,063 | -0.11(-0.46%) |
Apr 30, 2014 | 24.71 | 24.95 | 24.60 | 24.89 | 180,096 | +0.07(+0.26%) |
Apr 29, 2014 | 25.33 | 25.33 | 24.79 | 24.83 | 93,892 | -0.31(-1.24%) |
Apr 28, 2014 | 25.24 | 25.36 | 24.88 | 25.14 | 121,451 | +0.03(+0.13%) |
Apr 25, 2014 | 25.35 | 25.61 | 25.02 | 25.10 | 183,988 | -0.30(-1.19%) |
Apr 24, 2014 | 25.70 | 25.74 | 25.26 | 25.41 | 149,317 | -0.20(-0.77%) |
Apr 23, 2014 | 26.01 | 26.14 | 25.59 | 25.61 | 149,898 | -0.38(-1.45%) |
Apr 22, 2014 | 25.59 | 26.07 | 25.48 | 25.98 | 204,147 | +0.47(+1.83%) |
Apr 21, 2014 | 25.37 | 25.69 | 25.31 | 25.51 | 116,695 | +0.10(+0.39%) |
Apr 17, 2014 | 25.24 | 25.42 | 25.42 | 25.42 | 120,382 | +0.07(+0.29%) |
Apr 16, 2014 | 25.40 | 25.46 | 25.15 | 25.34 | 106,119 | +0.11(+0.46%) |
Apr 15, 2014 | 25.20 | 25.32 | 24.85 | 25.23 | 186,024 | +0.02(+0.10%) |
Apr 14, 2014 | 25.30 | 25.46 | 25.01 | 25.20 | 131,568 | +0.09(+0.36%) |
Apr 11, 2014 | 25.30 | 25.51 | 24.89 | 25.11 | 219,160 | -0.39(-1.51%) |
Apr 10, 2014 | 26.19 | 26.25 | 25.44 | 25.50 | 149,296 | -0.66(-2.54%) |
Apr 09, 2014 | 26.24 | 26.27 | 25.83 | 26.16 | 110,885 | +0.05(+0.19%) |
Apr 08, 2014 | 25.92 | 26.24 | 25.71 | 26.11 | 202,545 | +0.20(+0.76%) |
Apr 07, 2014 | 25.96 | 26.19 | 25.83 | 25.92 | 197,354 | -0.10(-0.38%) |
Apr 04, 2014 | 26.25 | 26.41 | 25.91 | 26.01 | 178,752 | -0.10(-0.38%) |
Apr 03, 2014 | 26.48 | 26.60 | 26.10 | 26.11 | 117,889 | -0.31(-1.18%) |
Apr 02, 2014 | 26.45 | 26.54 | 26.29 | 26.42 | 95,584 | +0.03(+0.12%) |
Apr 01, 2014 | 26.63 | 26.63 | 26.19 | 26.39 | 178,600 | -0.08(-0.31%) |
Mar 31, 2014 | 26.32 | 26.73 | 26.17 | 26.47 | 165,167 | +0.30(+1.16%) |
Mar 28, 2014 | 25.88 | 26.45 | 25.88 | 26.17 | 193,400 | +0.38(+1.46%) |
Mar 27, 2014 | 25.99 | 26.11 | 25.48 | 25.79 | 298,108 | -0.22(-0.85%) |
Mar 26, 2014 | 26.79 | 26.79 | 26.00 | 26.01 | 253,914 | -0.57(-2.16%) |
Mar 25, 2014 | 26.76 | 26.82 | 26.38 | 26.59 | 219,676 | +0.00(+0.00%) |
Mar 24, 2014 | 26.79 | 26.98 | 26.29 | 26.59 | 256,759 | -0.14(-0.52%) |
Mar 21, 2014 | 26.37 | 27.03 | 26.33 | 26.73 | 756,080 | +0.48(+1.81%) |
Mar 20, 2014 | 25.97 | 26.27 | 25.80 | 26.25 | 158,629 | +0.22(+0.85%) |
Mar 19, 2014 | 26.61 | 26.61 | 25.79 | 26.03 | 175,194 | -0.52(-1.98%) |
Mar 18, 2014 | 26.06 | 26.62 | 25.85 | 26.56 | 245,505 | +0.50(+1.92%) |
Mar 17, 2014 | 26.24 | 26.27 | 26.03 | 26.06 | 238,929 | -0.24(-0.90%) |
Mar 14, 2014 | 26.15 | 26.47 | 25.92 | 26.29 | 164,928 | +0.16(+0.63%) |
Mar 13, 2014 | 25.68 | 26.24 | 25.61 | 26.13 | 247,974 | +0.52(+2.05%) |
Mar 12, 2014 | 25.27 | 25.63 | 25.16 | 25.61 | 163,046 | +0.19(+0.74%) |
Mar 11, 2014 | 25.49 | 25.62 | 25.18 | 25.42 | 188,790 | -0.09(-0.35%) |
Mar 10, 2014 | 25.26 | 25.55 | 25.22 | 25.51 | 212,394 | +0.14(+0.55%) |
Mar 07, 2014 | 25.41 | 25.42 | 25.12 | 25.37 | 233,956 | +0.12(+0.49%) |
Mar 06, 2014 | 25.19 | 25.32 | 25.10 | 25.24 | 173,683 | +0.02(+0.10%) |
Mar 05, 2014 | 25.29 | 25.29 | 24.97 | 25.22 | 223,889 | -0.10(-0.39%) |
Mar 04, 2014 | 24.83 | 25.51 | 24.79 | 25.32 | 397,016 | +0.71(+2.86%) |
Mar 03, 2014 | 24.56 | 24.77 | 24.42 | 24.61 | 292,308 | -0.01(-0.03%) |
Feb 28, 2014 | 24.22 | 24.77 | 24.10 | 24.62 | 317,126 | +0.52(+2.14%) |
Feb 27, 2014 | 23.32 | 24.19 | 23.30 | 24.10 | 210,687 | +0.77(+3.30%) |
Feb 26, 2014 | 23.48 | 23.69 | 23.19 | 23.33 | 283,279 | -0.01(-0.04%) |
Feb 25, 2014 | 23.72 | 23.86 | 23.27 | 23.34 | 196,016 | -0.28(-1.18%) |
Feb 24, 2014 | 23.69 | 24.00 | 23.54 | 23.62 | 167,993 | +0.08(+0.35%) |
Feb 21, 2014 | 23.60 | 23.69 | 23.39 | 23.54 | 289,239 | +0.01(+0.03%) |
Feb 20, 2014 | 22.94 | 23.56 | 22.91 | 23.53 | 221,285 | +0.57(+2.46%) |
Feb 19, 2014 | 23.28 | 23.56 | 22.96 | 22.96 | 193,304 | -0.42(-1.79%) |
Feb 18, 2014 | 23.15 | 23.53 | 23.06 | 23.38 | 161,787 | +0.27(+1.17%) |
Feb 14, 2014 | 23.22 | 23.11 | 23.11 | 23.11 | 309,434 | -0.10(-0.42%) |
Feb 13, 2014 | 22.55 | 23.25 | 22.55 | 23.21 | 159,120 | +0.53(+2.35%) |
Feb 12, 2014 | 22.84 | 22.88 | 22.53 | 22.68 | 176,961 | -0.10(-0.42%) |
Feb 11, 2014 | 22.20 | 22.79 | 22.15 | 22.77 | 156,101 | +0.63(+2.83%) |
Feb 10, 2014 | 22.35 | 22.35 | 21.99 | 22.15 | 260,685 | -0.16(-0.73%) |
Feb 07, 2014 | 22.15 | 22.33 | 22.05 | 22.31 | 170,441 | +0.20(+0.88%) |
Feb 06, 2014 | 22.13 | 22.38 | 22.01 | 22.11 | 129,450 | +0.02(+0.07%) |
Feb 05, 2014 | 22.52 | 22.55 | 22.08 | 22.10 | 158,972 | -0.48(-2.13%) |
Feb 04, 2014 | 22.63 | 22.78 | 22.38 | 22.58 | 216,529 | +0.02(+0.11%) |
Feb 03, 2014 | 23.15 | 23.37 | 22.42 | 22.55 | 259,235 | -0.56(-2.43%) |
Jan 31, 2014 | 23.38 | 23.56 | 22.63 | 23.12 | 314,728 | -0.65(-2.74%) |
Jan 30, 2014 | 23.05 | 23.91 | 22.91 | 23.77 | 225,047 | +0.84(+3.66%) |
Jan 29, 2014 | 23.05 | 23.27 | 22.87 | 22.93 | 172,935 | -0.24(-1.05%) |
Jan 28, 2014 | 23.59 | 23.59 | 22.94 | 23.17 | 347,025 | -0.41(-1.73%) |
Jan 27, 2014 | 23.47 | 23.78 | 23.27 | 23.58 | 262,298 | +0.23(+0.98%) |
Jan 24, 2014 | 23.38 | 23.75 | 23.22 | 23.35 | 285,585 | -0.21(-0.90%) |
Jan 23, 2014 | 22.86 | 23.60 | 22.68 | 23.56 | 505,656 | +1.12(+4.97%) |
Jan 22, 2014 | 22.60 | 22.66 | 22.38 | 22.45 | 173,704 | -0.17(-0.76%) |
Jan 21, 2014 | 22.68 | 22.71 | 22.46 | 22.62 | 144,432 | +0.12(+0.54%) |
Jan 17, 2014 | 22.32 | 22.50 | 22.50 | 22.50 | 124,331 | +0.10(+0.44%) |
Jan 16, 2014 | 22.25 | 22.43 | 22.20 | 22.40 | 201,134 | +0.08(+0.36%) |
Jan 15, 2014 | 22.23 | 22.42 | 22.20 | 22.32 | 216,460 | +0.09(+0.40%) |
Jan 14, 2014 | 22.32 | 22.45 | 22.07 | 22.23 | 134,709 | +0.04(+0.18%) |
Jan 13, 2014 | 22.45 | 22.47 | 22.02 | 22.19 | 220,188 | -0.32(-1.41%) |
Jan 10, 2014 | 22.56 | 22.78 | 22.38 | 22.51 | 253,427 | +0.02(+0.07%) |
Jan 09, 2014 | 22.70 | 22.73 | 22.21 | 22.49 | 262,838 | -0.07(-0.32%) |
Jan 08, 2014 | 22.86 | 22.91 | 22.03 | 22.56 | 386,389 | -0.35(-1.53%) |
Jan 07, 2014 | 22.57 | 22.95 | 22.44 | 22.91 | 180,850 | +0.47(+2.10%) |
Jan 06, 2014 | 22.82 | 22.82 | 22.31 | 22.44 | 158,866 | -0.24(-1.04%) |
Jan 03, 2014 | 22.76 | 22.91 | 22.48 | 22.68 | 109,826 | -0.09(-0.39%) |
Jan 02, 2014 | 23.38 | 23.46 | 22.71 | 22.77 | 192,741 | -0.62(-2.65%) |
Dec 31, 2013 | 23.45 | 23.38 | 23.38 | 23.38 | 163,646 | -0.10(-0.42%) |
Dec 30, 2013 | 23.52 | 23.66 | 23.41 | 23.48 | 68,887 | -0.08(-0.35%) |
Dec 27, 2013 | 23.75 | 23.75 | 23.42 | 23.56 | 241,588 | -0.08(-0.34%) |
Dec 26, 2013 | 24.03 | 24.08 | 23.60 | 23.65 | 151,338 | -0.36(-1.49%) |
Dec 24, 2013 | 24.00 | 24.25 | 23.84 | 24.00 | 122,064 | +0.11(+0.44%) |
Dec 23, 2013 | 24.20 | 24.33 | 23.86 | 23.90 | 275,868 | -0.28(-1.18%) |
Dec 20, 2013 | 23.53 | 24.20 | 23.39 | 24.18 | 847,134 | +0.79(+3.37%) |
Dec 19, 2013 | 23.28 | 23.45 | 23.12 | 23.39 | 227,111 | +0.11(+0.49%) |
Dec 18, 2013 | 23.06 | 23.49 | 22.94 | 23.28 | 389,317 | +0.31(+1.35%) |
Dec 17, 2013 | 22.68 | 23.08 | 22.63 | 22.97 | 232,176 | +0.34(+1.51%) |
Dec 16, 2013 | 22.17 | 22.75 | 22.05 | 22.63 | 244,852 | +0.50(+2.28%) |
Dec 13, 2013 | 22.03 | 22.25 | 21.86 | 22.12 | 310,870 | +0.09(+0.41%) |
Dec 12, 2013 | 21.79 | 22.11 | 21.77 | 22.03 | 183,003 | +0.21(+0.97%) |
Dec 11, 2013 | 22.61 | 22.74 | 21.75 | 21.82 | 222,922 | -0.82(-3.63%) |
Dec 10, 2013 | 22.51 | 22.79 | 22.09 | 22.64 | 310,419 | +0.14(+0.61%) |
Dec 09, 2013 | 22.65 | 22.65 | 22.33 | 22.51 | 101,697 | -0.15(-0.65%) |
Dec 06, 2013 | 22.70 | 22.86 | 22.55 | 22.65 | 126,649 | +0.21(+0.94%) |
Dec 05, 2013 | 22.38 | 22.55 | 22.20 | 22.44 | 93,865 | +0.07(+0.29%) |
Dec 04, 2013 | 22.57 | 22.68 | 22.16 | 22.38 | 179,971 | -0.28(-1.22%) |
Dec 03, 2013 | 22.54 | 22.78 | 22.40 | 22.65 | 186,925 | +0.10(+0.43%) |
Dec 02, 2013 | 23.69 | 23.69 | 22.49 | 22.55 | 157,845 | -1.20(-5.04%) |
Nov 29, 2013 | 23.73 | 23.97 | 23.53 | 23.75 | 67,235 | +0.16(+0.69%) |
Nov 27, 2013 | 23.32 | 23.59 | 23.21 | 23.59 | 103,999 | +0.33(+1.40%) |
Nov 26, 2013 | 23.38 | 23.38 | 23.11 | 23.26 | 116,212 | -0.15(-0.63%) |
Nov 25, 2013 | 23.64 | 23.75 | 23.35 | 23.41 | 85,345 | -0.16(-0.69%) |
Nov 22, 2013 | 23.39 | 23.67 | 23.31 | 23.57 | 106,020 | +0.21(+0.91%) |
Nov 21, 2013 | 23.22 | 23.39 | 23.01 | 23.36 | 104,791 | +0.28(+1.20%) |
Nov 20, 2013 | 23.12 | 23.31 | 23.02 | 23.08 | 77,137 | -0.02(-0.07%) |
Nov 19, 2013 | 22.87 | 23.34 | 22.80 | 23.10 | 156,255 | +0.21(+0.92%) |
Nov 18, 2013 | 23.25 | 23.25 | 22.85 | 22.89 | 173,040 | -0.35(-1.51%) |
Nov 15, 2013 | 23.32 | 23.35 | 23.03 | 23.24 | 85,656 | -0.12(-0.52%) |
Nov 14, 2013 | 23.12 | 23.63 | 22.95 | 23.36 | 126,021 | +0.28(+1.20%) |
Nov 13, 2013 | 22.92 | 23.21 | 22.68 | 23.08 | 133,955 | +0.08(+0.36%) |
Nov 12, 2013 | 23.20 | 23.29 | 22.90 | 23.00 | 92,615 | -0.25(-1.08%) |
Nov 11, 2013 | 23.23 | 23.27 | 22.92 | 23.25 | 122,195 | +0.00(+0.00%) |
Nov 08, 2013 | 23.02 | 23.27 | 22.68 | 23.25 | 191,226 | +0.20(+0.88%) |
Nov 07, 2013 | 23.33 | 23.34 | 22.94 | 23.05 | 134,044 | -0.24(-1.04%) |
Nov 06, 2013 | 23.02 | 23.29 | 22.99 | 23.29 | 161,478 | +0.39(+1.69%) |
Nov 05, 2013 | 22.95 | 23.18 | 22.63 | 22.90 | 152,121 | -0.01(-0.04%) |
Nov 04, 2013 | 22.62 | 22.96 | 22.49 | 22.91 | 176,087 | +0.33(+1.47%) |
Nov 01, 2013 | 22.96 | 23.04 | 22.45 | 22.58 | 214,988 | -0.44(-1.90%) |
Oct 31, 2013 | 23.11 | 23.26 | 22.87 | 23.02 | 166,234 | -0.11(-0.49%) |
Oct 30, 2013 | 23.35 | 23.35 | 23.01 | 23.13 | 153,990 | -0.15(-0.66%) |
Oct 29, 2013 | 23.19 | 23.36 | 23.12 | 23.28 | 133,517 | +0.14(+0.59%) |
Oct 28, 2013 | 22.98 | 23.23 | 22.98 | 23.15 | 226,185 | +0.23(+0.99%) |
Oct 25, 2013 | 22.56 | 22.94 | 22.37 | 22.92 | 177,272 | +0.47(+2.09%) |
Oct 24, 2013 | 22.52 | 22.55 | 22.30 | 22.45 | 162,359 | +0.02(+0.07%) |
Oct 23, 2013 | 22.43 | 22.60 | 22.26 | 22.43 | 288,579 | -0.13(-0.57%) |
Oct 22, 2013 | 23.16 | 23.57 | 22.52 | 22.56 | 407,410 | -0.45(-1.97%) |
Oct 21, 2013 | 23.03 | 23.33 | 22.95 | 23.02 | 216,938 | +0.06(+0.28%) |
Oct 18, 2013 | 22.66 | 23.03 | 22.55 | 22.95 | 452,718 | +0.45(+2.01%) |
Oct 17, 2013 | 21.98 | 22.51 | 21.88 | 22.50 | 226,380 | +0.50(+2.28%) |
Oct 16, 2013 | 21.93 | 22.15 | 21.91 | 22.00 | 336,638 | +0.15(+0.67%) |
Oct 15, 2013 | 22.12 | 22.37 | 21.84 | 21.85 | 266,874 | -0.37(-1.67%) |
Oct 14, 2013 | 22.37 | 22.44 | 22.01 | 22.22 | 243,580 | -0.33(-1.47%) |
Oct 11, 2013 | 22.00 | 22.56 | 21.96 | 22.56 | 196,190 | +0.46(+2.08%) |
Oct 10, 2013 | 21.79 | 22.18 | 21.63 | 22.10 | 108,638 | +0.52(+2.40%) |
Oct 09, 2013 | 21.51 | 21.73 | 21.39 | 21.58 | 155,596 | +0.18(+0.83%) |
Oct 08, 2013 | 21.66 | 21.75 | 21.38 | 21.40 | 182,300 | -0.26(-1.19%) |
Oct 07, 2013 | 21.82 | 21.84 | 21.62 | 21.66 | 188,399 | -0.21(-0.96%) |
Oct 04, 2013 | 22.01 | 22.16 | 21.85 | 21.87 | 113,676 | -0.15(-0.70%) |
Oct 03, 2013 | 22.19 | 22.28 | 21.92 | 22.02 | 615,116 | -0.22(-0.98%) |
Oct 02, 2013 | 22.16 | 22.37 | 21.99 | 22.24 | 334,820 | -0.12(-0.54%) |
Oct 01, 2013 | 22.29 | 22.47 | 22.18 | 22.36 | 173,339 | +0.09(+0.40%) |
Sep 30, 2013 | 21.97 | 22.27 | 21.89 | 22.27 | 372,353 | +0.20(+0.92%) |
Sep 27, 2013 | 21.99 | 22.18 | 21.97 | 22.07 | 304,306 | -0.08(-0.36%) |
Sep 26, 2013 | 22.05 | 22.21 | 21.91 | 22.15 | 238,005 | +0.19(+0.88%) |
Sep 25, 2013 | 21.95 | 22.02 | 21.83 | 21.96 | 370,510 | +0.10(+0.44%) |
Sep 24, 2013 | 21.67 | 21.97 | 21.60 | 21.86 | 239,037 | +0.27(+1.27%) |
Sep 23, 2013 | 21.25 | 21.74 | 21.18 | 21.59 | 267,566 | +0.41(+1.95%) |
Sep 20, 2013 | 21.63 | 21.78 | 21.17 | 21.17 | 1,058,570 | -0.33(-1.54%) |
Sep 19, 2013 | 21.51 | 21.72 | 21.31 | 21.51 | 272,058 | +0.08(+0.38%) |
Sep 18, 2013 | 21.01 | 21.51 | 20.94 | 21.42 | 308,633 | +0.42(+2.00%) |
Sep 17, 2013 | 20.83 | 21.19 | 20.46 | 21.00 | 427,642 | +0.62(+3.05%) |
Sep 16, 2013 | 21.42 | 21.42 | 20.26 | 20.38 | 659,771 | -0.76(-3.59%) |
Sep 13, 2013 | 21.06 | 21.18 | 21.01 | 21.14 | 357,056 | +0.27(+1.32%) |
Sep 12, 2013 | 21.21 | 21.33 | 20.82 | 20.87 | 375,894 | -0.32(-1.49%) |
Sep 11, 2013 | 21.34 | 21.38 | 21.14 | 21.18 | 305,933 | -0.20(-0.95%) |
Sep 10, 2013 | 21.33 | 21.44 | 21.16 | 21.38 | 372,460 | +0.27(+1.30%) |
Sep 09, 2013 | 21.02 | 21.18 | 20.83 | 21.11 | 311,468 | +0.23(+1.08%) |
Sep 06, 2013 | 20.98 | 21.07 | 20.78 | 20.88 | 315,647 | +0.06(+0.27%) |
Sep 05, 2013 | 21.22 | 21.22 | 20.34 | 20.83 | 434,128 | -0.27(-1.30%) |
Sep 04, 2013 | 21.27 | 21.32 | 20.89 | 21.10 | 463,451 | +0.21(+1.03%) |
Sep 03, 2013 | 21.52 | 21.52 | 20.74 | 20.89 | 1,097,804 | -0.37(-1.73%) |
Aug 30, 2013 | 21.58 | 21.84 | 21.17 | 21.25 | 244,360 | -0.41(-1.88%) |
Aug 29, 2013 | 22.23 | 22.33 | 21.55 | 21.66 | 433,568 | -0.56(-2.51%) |
Aug 28, 2013 | 22.17 | 22.35 | 22.08 | 22.22 | 122,577 | +0.10(+0.46%) |
Aug 27, 2013 | 22.22 | 22.45 | 22.10 | 22.12 | 135,938 | -0.28(-1.26%) |
Aug 26, 2013 | 22.71 | 22.83 | 22.33 | 22.40 | 162,463 | -0.23(-1.02%) |
Aug 23, 2013 | 22.73 | 22.74 | 22.37 | 22.63 | 147,052 | +0.04(+0.18%) |
Aug 22, 2013 | 22.33 | 22.66 | 22.16 | 22.59 | 211,154 | +0.40(+1.80%) |
Aug 21, 2013 | 22.64 | 22.64 | 22.13 | 22.19 | 258,149 | -0.56(-2.45%) |
Aug 20, 2013 | 22.45 | 22.96 | 22.43 | 22.75 | 205,469 | +0.25(+1.11%) |
Aug 19, 2013 | 23.13 | 23.15 | 22.49 | 22.50 | 340,690 | -0.73(-3.13%) |
Aug 16, 2013 | 23.48 | 23.54 | 23.15 | 23.23 | 276,057 | -0.42(-1.76%) |
Aug 15, 2013 | 23.66 | 23.86 | 23.57 | 23.64 | 341,012 | -0.36(-1.51%) |
Aug 14, 2013 | 25.11 | 25.21 | 23.92 | 24.01 | 421,355 | -1.04(-4.16%) |
Aug 13, 2013 | 25.25 | 25.35 | 24.92 | 25.05 | 183,605 | -0.21(-0.82%) |
Aug 12, 2013 | 25.40 | 25.40 | 25.13 | 25.26 | 168,619 | -0.22(-0.85%) |
Aug 09, 2013 | 25.49 | 25.74 | 25.38 | 25.47 | 197,261 | +0.02(+0.08%) |
Aug 08, 2013 | 26.49 | 26.57 | 25.39 | 25.45 | 534,953 | -0.93(-3.53%) |
Aug 07, 2013 | 26.06 | 26.49 | 25.92 | 26.39 | 697,146 | +0.33(+1.25%) |
Aug 06, 2013 | 26.03 | 26.33 | 25.95 | 26.06 | 206,823 | -0.12(-0.46%) |
Aug 05, 2013 | 25.98 | 26.26 | 25.85 | 26.18 | 196,593 | +0.20(+0.79%) |
Aug 02, 2013 | 26.04 | 26.15 | 25.95 | 25.98 | 118,641 | -0.04(-0.17%) |