Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 34.23 | 34.32 | 33.62 | 33.89 | 66,398 | -0.37(-1.07%) |
Jul 30, 2014 | 34.38 | 34.65 | 33.68 | 34.26 | 99,506 | -0.12(-0.36%) |
Jul 29, 2014 | 34.38 | 34.78 | 33.92 | 34.38 | 103,441 | +0.12(+0.36%) |
Jul 28, 2014 | 34.69 | 34.75 | 33.86 | 34.26 | 92,358 | +0.24(+0.72%) |
Jul 25, 2014 | 35.33 | 35.33 | 33.77 | 34.01 | 75,723 | -1.16(-3.30%) |
Jul 24, 2014 | 34.65 | 35.20 | 34.35 | 35.17 | 55,875 | +0.76(+2.22%) |
Jul 23, 2014 | 34.29 | 34.47 | 33.92 | 34.41 | 32,385 | +0.21(+0.63%) |
Jul 22, 2014 | 34.47 | 34.53 | 34.10 | 34.20 | 56,555 | +0.06(+0.18%) |
Jul 21, 2014 | 33.80 | 34.40 | 33.74 | 34.14 | 73,688 | +0.40(+1.18%) |
Jul 18, 2014 | 33.55 | 34.01 | 33.31 | 33.74 | 47,879 | +0.12(+0.36%) |
Jul 17, 2014 | 34.23 | 34.23 | 33.46 | 33.62 | 45,797 | -0.64(-1.87%) |
Jul 16, 2014 | 33.77 | 34.47 | 33.40 | 34.26 | 78,237 | +0.64(+1.91%) |
Jul 15, 2014 | 32.91 | 34.07 | 32.91 | 33.62 | 46,550 | +0.00(+0.00%) |
Jul 14, 2014 | 34.10 | 34.41 | 33.59 | 33.62 | 107,537 | -0.24(-0.72%) |
Jul 11, 2014 | 32.85 | 34.09 | 32.85 | 33.86 | 104,348 | +1.01(+3.07%) |
Jul 10, 2014 | 34.84 | 34.84 | 32.70 | 32.85 | 212,270 | -2.08(-5.95%) |
Jul 09, 2014 | 34.32 | 35.20 | 34.32 | 34.93 | 100,885 | +0.92(+2.70%) |
Jul 08, 2014 | 34.23 | 34.35 | 33.62 | 34.01 | 98,313 | -0.09(-0.27%) |
Jul 07, 2014 | 35.14 | 35.20 | 33.98 | 34.10 | 54,016 | -1.22(-3.46%) |
Jul 03, 2014 | 34.87 | 35.33 | 35.33 | 35.33 | 51,570 | +0.46(+1.31%) |
Jul 02, 2014 | 34.78 | 35.19 | 34.59 | 34.87 | 42,570 | +0.03(+0.09%) |
Jul 01, 2014 | 34.99 | 35.24 | 34.69 | 34.84 | 56,901 | -0.06(-0.18%) |
Jun 30, 2014 | 35.14 | 35.27 | 34.44 | 34.90 | 68,549 | -0.43(-1.21%) |
Jun 27, 2014 | 34.10 | 35.54 | 33.62 | 35.33 | 279,938 | +1.13(+3.31%) |
Jun 26, 2014 | 34.07 | 34.26 | 33.49 | 34.20 | 169,694 | +0.03(+0.09%) |
Jun 25, 2014 | 33.46 | 34.35 | 33.40 | 34.17 | 146,877 | +0.76(+2.29%) |
Jun 24, 2014 | 33.62 | 33.68 | 33.31 | 33.40 | 72,225 | -0.18(-0.55%) |
Jun 23, 2014 | 33.62 | 33.62 | 33.34 | 33.59 | 63,425 | -0.03(-0.09%) |
Jun 20, 2014 | 33.46 | 33.62 | 33.16 | 33.62 | 72,472 | +0.28(+0.82%) |
Jun 19, 2014 | 33.52 | 33.52 | 33.12 | 33.34 | 85,644 | -0.06(-0.18%) |
Jun 18, 2014 | 33.46 | 33.46 | 33.00 | 33.40 | 61,369 | +0.12(+0.37%) |
Jun 17, 2014 | 33.00 | 33.34 | 32.89 | 33.28 | 79,842 | +0.24(+0.74%) |
Jun 16, 2014 | 32.94 | 33.04 | 32.67 | 33.04 | 42,404 | +0.24(+0.75%) |
Jun 13, 2014 | 32.67 | 33.00 | 32.55 | 32.79 | 25,287 | -0.06(-0.19%) |
Jun 12, 2014 | 33.00 | 33.00 | 32.64 | 32.85 | 52,209 | -0.12(-0.37%) |
Jun 11, 2014 | 33.00 | 33.04 | 32.67 | 32.97 | 27,901 | -0.15(-0.46%) |
Jun 10, 2014 | 32.85 | 33.16 | 32.52 | 33.13 | 65,206 | +0.55(+1.69%) |
Jun 06, 2014 | 32.82 | 32.91 | 32.24 | 32.58 | 51,050 | -0.09(-0.28%) |
Jun 05, 2014 | 33.22 | 33.59 | 32.24 | 32.67 | 66,123 | +0.06(+0.19%) |
Jun 04, 2014 | 32.49 | 32.76 | 32.33 | 32.61 | 43,711 | +0.06(+0.19%) |
Jun 03, 2014 | 32.64 | 32.91 | 32.30 | 32.55 | 56,575 | -0.31(-0.93%) |
Jun 02, 2014 | 32.94 | 32.97 | 32.45 | 32.85 | 41,294 | +0.09(+0.28%) |
May 30, 2014 | 32.91 | 32.97 | 32.64 | 32.76 | 45,180 | -0.15(-0.46%) |
May 29, 2014 | 32.70 | 33.00 | 32.67 | 32.91 | 37,896 | +0.15(+0.47%) |
May 28, 2014 | 33.00 | 33.00 | 32.68 | 32.76 | 68,797 | -0.21(-0.65%) |
May 27, 2014 | 33.04 | 33.04 | 32.76 | 32.97 | 44,165 | -0.15(-0.46%) |
May 23, 2014 | 32.52 | 33.13 | 33.13 | 33.13 | 80,235 | +0.34(+1.02%) |
May 22, 2014 | 32.73 | 32.85 | 32.59 | 32.79 | 41,357 | +0.15(+0.47%) |
May 21, 2014 | 32.85 | 32.91 | 32.12 | 32.64 | 115,338 | -0.18(-0.56%) |
May 20, 2014 | 32.88 | 32.97 | 32.61 | 32.82 | 34,552 | +0.03(+0.09%) |
May 19, 2014 | 33.00 | 33.13 | 32.67 | 32.79 | 43,625 | -0.06(-0.19%) |
May 16, 2014 | 32.97 | 33.00 | 32.64 | 32.85 | 43,303 | +0.03(+0.09%) |
May 15, 2014 | 32.79 | 33.00 | 32.39 | 32.82 | 97,895 | +0.03(+0.09%) |
May 14, 2014 | 32.97 | 33.12 | 32.64 | 32.79 | 40,714 | -0.06(-0.19%) |
May 13, 2014 | 33.00 | 33.19 | 32.64 | 32.85 | 71,479 | -0.09(-0.28%) |
May 12, 2014 | 32.91 | 33.25 | 32.61 | 32.94 | 54,870 | +0.00(+0.00%) |
May 09, 2014 | 32.82 | 33.25 | 32.61 | 32.94 | 68,650 | -0.15(-0.46%) |
May 08, 2014 | 32.70 | 33.19 | 32.70 | 33.10 | 48,227 | +0.18(+0.56%) |
May 07, 2014 | 32.79 | 33.62 | 32.40 | 32.91 | 63,146 | -0.03(-0.09%) |
May 06, 2014 | 32.36 | 33.22 | 32.18 | 32.94 | 56,669 | +0.76(+2.37%) |
May 05, 2014 | 32.85 | 33.10 | 31.88 | 32.18 | 60,455 | -0.39(-1.20%) |
May 02, 2014 | 32.57 | 33.17 | 32.57 | 32.57 | 131,576 | +0.00(+0.00%) |
May 01, 2014 | 32.90 | 33.17 | 32.15 | 32.57 | 63,400 | -0.33(-1.00%) |
Apr 30, 2014 | 32.60 | 33.09 | 32.30 | 32.90 | 64,268 | +0.30(+0.92%) |
Apr 29, 2014 | 32.45 | 33.20 | 32.18 | 32.60 | 81,628 | +0.42(+1.30%) |
Apr 28, 2014 | 31.94 | 32.54 | 31.58 | 32.18 | 85,253 | +0.48(+1.51%) |
Apr 25, 2014 | 32.18 | 32.39 | 31.64 | 31.70 | 78,926 | -0.60(-1.85%) |
Apr 24, 2014 | 32.78 | 32.90 | 32.12 | 32.30 | 54,468 | -0.24(-0.74%) |
Apr 23, 2014 | 32.81 | 33.03 | 32.18 | 32.54 | 54,031 | -0.06(-0.18%) |
Apr 22, 2014 | 32.96 | 33.44 | 32.48 | 32.60 | 56,455 | -0.24(-0.73%) |
Apr 21, 2014 | 32.06 | 32.90 | 32.03 | 32.84 | 69,296 | +0.81(+2.52%) |
Apr 17, 2014 | 32.09 | 32.03 | 32.03 | 32.03 | 88,874 | +0.12(+0.37%) |
Apr 16, 2014 | 32.42 | 32.54 | 31.82 | 31.91 | 84,158 | -0.39(-1.20%) |
Apr 15, 2014 | 32.18 | 32.45 | 31.69 | 32.30 | 43,977 | +0.30(+0.93%) |
Apr 14, 2014 | 31.61 | 32.48 | 31.58 | 32.00 | 45,196 | +0.42(+1.33%) |
Apr 11, 2014 | 32.18 | 32.81 | 31.58 | 31.58 | 59,274 | -0.66(-2.04%) |
Apr 10, 2014 | 32.78 | 33.11 | 32.09 | 32.24 | 39,522 | -0.54(-1.64%) |
Apr 09, 2014 | 32.81 | 32.84 | 32.21 | 32.78 | 26,017 | +0.12(+0.37%) |
Apr 08, 2014 | 32.36 | 32.81 | 32.12 | 32.66 | 44,558 | +0.27(+0.83%) |
Apr 07, 2014 | 32.90 | 33.02 | 32.24 | 32.39 | 44,371 | -0.45(-1.37%) |
Apr 04, 2014 | 32.78 | 33.08 | 32.33 | 32.84 | 109,553 | +0.39(+1.20%) |
Apr 03, 2014 | 32.81 | 32.90 | 32.33 | 32.45 | 55,564 | -0.21(-0.64%) |
Apr 02, 2014 | 33.62 | 33.79 | 32.42 | 32.66 | 85,483 | -0.81(-2.41%) |
Apr 01, 2014 | 32.81 | 33.80 | 32.48 | 33.47 | 98,755 | +0.72(+2.19%) |
Mar 31, 2014 | 32.12 | 32.75 | 31.85 | 32.75 | 70,101 | +0.93(+2.91%) |
Mar 28, 2014 | 32.03 | 32.09 | 31.46 | 31.82 | 56,704 | +0.00(+0.00%) |
Mar 27, 2014 | 32.54 | 32.54 | 31.16 | 31.82 | 88,705 | -0.36(-1.12%) |
Mar 26, 2014 | 33.05 | 33.05 | 32.18 | 32.18 | 50,360 | -0.81(-2.45%) |
Mar 25, 2014 | 32.78 | 33.05 | 32.51 | 32.99 | 53,425 | +0.27(+0.82%) |
Mar 24, 2014 | 33.50 | 33.50 | 32.30 | 32.72 | 70,963 | -0.63(-1.88%) |
Mar 21, 2014 | 32.81 | 33.65 | 32.06 | 33.35 | 89,147 | +0.60(+1.83%) |
Mar 20, 2014 | 32.24 | 32.75 | 32.00 | 32.75 | 62,797 | +0.51(+1.58%) |
Mar 19, 2014 | 32.48 | 32.57 | 31.61 | 32.24 | 39,894 | -0.09(-0.28%) |
Mar 18, 2014 | 31.79 | 32.48 | 31.04 | 32.33 | 65,682 | +1.17(+3.74%) |
Mar 17, 2014 | 31.79 | 31.79 | 31.01 | 31.16 | 72,687 | -0.42(-1.33%) |
Mar 14, 2014 | 31.46 | 31.76 | 31.01 | 31.58 | 78,509 | +0.24(+0.76%) |
Mar 13, 2014 | 31.55 | 32.18 | 30.99 | 31.34 | 81,502 | -0.21(-0.66%) |
Mar 12, 2014 | 31.55 | 32.12 | 31.40 | 31.55 | 62,852 | -0.24(-0.75%) |
Mar 11, 2014 | 32.00 | 32.42 | 31.59 | 31.79 | 39,209 | -0.27(-0.84%) |
Mar 10, 2014 | 32.90 | 32.90 | 31.85 | 32.06 | 89,491 | -0.42(-1.29%) |
Mar 07, 2014 | 32.33 | 32.60 | 32.18 | 32.48 | 67,023 | +0.21(+0.65%) |
Mar 06, 2014 | 32.18 | 32.90 | 32.09 | 32.27 | 64,695 | -0.12(-0.37%) |
Mar 05, 2014 | 32.57 | 32.87 | 32.19 | 32.39 | 100,645 | -0.30(-0.91%) |
Mar 04, 2014 | 32.24 | 33.26 | 32.15 | 32.69 | 126,770 | +0.57(+1.77%) |
Mar 03, 2014 | 31.73 | 32.30 | 31.73 | 32.12 | 81,252 | -0.06(-0.19%) |
Feb 28, 2014 | 31.34 | 32.45 | 31.28 | 32.18 | 142,244 | +0.90(+2.87%) |
Feb 27, 2014 | 31.13 | 31.40 | 31.04 | 31.28 | 79,363 | +0.12(+0.38%) |
Feb 26, 2014 | 30.98 | 31.31 | 30.80 | 31.16 | 67,002 | +0.12(+0.39%) |
Feb 25, 2014 | 31.31 | 31.34 | 30.83 | 31.04 | 65,573 | -0.12(-0.38%) |
Feb 24, 2014 | 31.52 | 31.52 | 31.10 | 31.16 | 100,951 | -0.21(-0.67%) |
Feb 21, 2014 | 31.46 | 31.58 | 31.04 | 31.37 | 65,704 | +0.03(+0.10%) |
Feb 20, 2014 | 30.95 | 31.55 | 30.86 | 31.34 | 120,948 | +0.45(+1.45%) |
Feb 19, 2014 | 31.55 | 31.55 | 30.80 | 30.89 | 97,795 | -0.57(-1.81%) |
Feb 18, 2014 | 31.25 | 31.73 | 31.22 | 31.46 | 149,608 | +0.39(+1.25%) |
Feb 14, 2014 | 31.25 | 31.07 | 31.07 | 31.07 | 113,851 | -0.09(-0.29%) |
Feb 13, 2014 | 30.83 | 31.43 | 30.57 | 31.16 | 124,866 | -0.09(-0.29%) |
Feb 12, 2014 | 31.10 | 31.97 | 30.93 | 31.25 | 145,686 | +0.21(+0.67%) |
Feb 11, 2014 | 31.01 | 31.09 | 30.61 | 31.04 | 102,581 | +0.21(+0.68%) |
Feb 10, 2014 | 30.06 | 31.10 | 30.00 | 30.83 | 139,454 | +0.90(+3.00%) |
Feb 07, 2014 | 30.00 | 30.18 | 29.61 | 29.94 | 80,700 | -0.03(-0.10%) |
Feb 06, 2014 | 28.98 | 29.97 | 28.59 | 29.97 | 63,063 | +1.02(+3.51%) |
Feb 05, 2014 | 29.85 | 29.85 | 28.47 | 28.95 | 109,123 | -0.14(-0.49%) |
Feb 04, 2014 | 30.52 | 30.67 | 28.92 | 29.09 | 144,610 | -1.14(-3.77%) |
Feb 03, 2014 | 29.50 | 30.76 | 29.27 | 30.23 | 193,172 | -0.50(-1.62%) |
Jan 31, 2014 | 29.38 | 31.14 | 29.38 | 30.73 | 120,696 | +0.82(+2.73%) |
Jan 30, 2014 | 29.76 | 30.11 | 29.27 | 29.91 | 58,508 | +0.35(+1.19%) |
Jan 29, 2014 | 29.38 | 29.76 | 28.98 | 29.56 | 36,678 | -0.06(-0.20%) |
Jan 28, 2014 | 29.21 | 29.74 | 28.78 | 29.62 | 54,258 | +0.41(+1.40%) |
Jan 27, 2014 | 29.50 | 29.62 | 28.07 | 29.21 | 99,253 | +0.00(+0.00%) |
Jan 24, 2014 | 29.53 | 29.75 | 29.03 | 29.21 | 88,510 | -0.67(-2.25%) |
Jan 23, 2014 | 29.36 | 30.06 | 29.36 | 29.88 | 77,973 | +0.38(+1.29%) |
Jan 22, 2014 | 29.65 | 30.09 | 29.24 | 29.50 | 73,003 | -0.06(-0.20%) |
Jan 21, 2014 | 29.65 | 29.91 | 29.16 | 29.56 | 68,955 | +0.00(+0.00%) |
Jan 17, 2014 | 29.36 | 29.56 | 29.56 | 29.56 | 222,668 | -1.02(-3.34%) |
Jan 16, 2014 | 30.38 | 30.96 | 30.32 | 30.58 | 62,559 | +0.06(+0.19%) |
Jan 15, 2014 | 30.09 | 30.96 | 30.09 | 30.52 | 51,901 | +0.44(+1.46%) |
Jan 14, 2014 | 29.59 | 30.14 | 29.50 | 30.09 | 48,149 | +0.50(+1.68%) |
Jan 13, 2014 | 30.55 | 30.96 | 29.41 | 29.59 | 58,462 | -1.20(-3.89%) |
Jan 10, 2014 | 30.87 | 30.96 | 30.29 | 30.79 | 60,759 | +0.18(+0.57%) |
Jan 09, 2014 | 30.61 | 30.96 | 30.26 | 30.61 | 82,684 | +0.29(+0.96%) |
Jan 08, 2014 | 30.38 | 30.93 | 29.97 | 30.32 | 75,908 | -0.18(-0.57%) |
Jan 07, 2014 | 30.35 | 30.64 | 29.56 | 30.49 | 128,492 | +0.20(+0.67%) |
Jan 06, 2014 | 30.84 | 30.96 | 30.11 | 30.29 | 147,256 | -0.50(-1.61%) |
Jan 03, 2014 | 30.49 | 31.25 | 30.32 | 30.79 | 116,129 | +0.53(+1.74%) |
Jan 02, 2014 | 30.49 | 30.76 | 29.30 | 30.26 | 158,891 | -0.32(-1.05%) |
Dec 31, 2013 | 30.90 | 30.58 | 30.58 | 30.58 | 125,336 | -0.29(-0.95%) |
Dec 30, 2013 | 30.96 | 31.55 | 30.52 | 30.87 | 166,121 | +0.03(+0.09%) |
Dec 27, 2013 | 30.20 | 31.46 | 29.84 | 30.84 | 153,484 | +0.47(+1.54%) |
Dec 26, 2013 | 30.23 | 30.67 | 29.68 | 30.38 | 115,320 | +0.12(+0.39%) |
Dec 24, 2013 | 29.94 | 30.58 | 29.50 | 30.26 | 61,383 | +0.47(+1.57%) |
Dec 23, 2013 | 29.50 | 30.17 | 28.77 | 29.79 | 132,095 | +0.38(+1.29%) |
Dec 20, 2013 | 28.51 | 29.82 | 28.51 | 29.41 | 222,191 | +0.82(+2.86%) |
Dec 19, 2013 | 28.30 | 28.68 | 27.42 | 28.60 | 107,562 | +0.35(+1.24%) |
Dec 18, 2013 | 27.78 | 28.33 | 27.37 | 28.25 | 84,044 | +0.47(+1.68%) |
Dec 17, 2013 | 27.46 | 27.84 | 27.31 | 27.78 | 88,737 | +0.32(+1.17%) |
Dec 16, 2013 | 27.28 | 27.54 | 26.90 | 27.46 | 59,110 | +0.47(+1.73%) |
Dec 13, 2013 | 27.11 | 27.63 | 26.87 | 26.99 | 137,034 | -0.15(-0.54%) |
Dec 12, 2013 | 27.11 | 27.60 | 27.02 | 27.14 | 111,980 | -0.09(-0.32%) |
Dec 11, 2013 | 27.69 | 27.69 | 27.08 | 27.22 | 64,699 | -0.35(-1.27%) |
Dec 10, 2013 | 27.31 | 27.75 | 27.16 | 27.57 | 138,521 | +0.09(+0.32%) |
Dec 09, 2013 | 27.34 | 27.57 | 26.93 | 27.49 | 116,763 | +0.18(+0.64%) |
Dec 06, 2013 | 27.02 | 27.49 | 26.52 | 27.31 | 0 | +0.38(+1.41%) |
Dec 05, 2013 | 26.76 | 26.99 | 25.94 | 26.93 | 0 | +1.17(+4.54%) |
Dec 04, 2013 | 25.73 | 25.97 | 25.56 | 25.76 | 0 | -0.06(-0.23%) |
Dec 03, 2013 | 26.08 | 26.26 | 25.65 | 25.82 | 0 | -0.41(-1.56%) |
Dec 02, 2013 | 26.11 | 26.61 | 25.59 | 26.23 | 0 | +0.06(+0.22%) |
Nov 29, 2013 | 26.17 | 26.41 | 25.97 | 26.17 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 26.03 | 26.23 | 25.73 | 26.17 | 0 | +0.12(+0.45%) |
Nov 26, 2013 | 25.56 | 26.38 | 25.56 | 26.05 | 0 | +0.50(+1.94%) |
Nov 25, 2013 | 25.56 | 26.07 | 25.41 | 25.56 | 0 | -0.03(-0.11%) |
Nov 22, 2013 | 25.73 | 25.79 | 25.44 | 25.59 | 0 | -0.09(-0.34%) |
Nov 21, 2013 | 25.50 | 25.79 | 25.00 | 25.68 | 0 | +0.15(+0.57%) |
Nov 20, 2013 | 25.50 | 26.00 | 25.44 | 25.53 | 0 | +0.00(+0.00%) |
Nov 19, 2013 | 26.14 | 26.26 | 25.32 | 25.53 | 0 | -0.53(-2.02%) |
Nov 18, 2013 | 26.41 | 26.41 | 26.00 | 26.05 | 0 | -0.18(-0.67%) |
Nov 15, 2013 | 26.00 | 26.38 | 25.82 | 26.23 | 0 | +0.29(+1.13%) |
Nov 14, 2013 | 25.70 | 26.11 | 25.50 | 25.94 | 0 | +0.64(+2.54%) |
Nov 12, 2013 | 25.18 | 25.41 | 24.86 | 25.30 | 0 | +0.15(+0.58%) |
Nov 11, 2013 | 24.92 | 25.27 | 24.62 | 25.15 | 0 | +0.47(+1.89%) |
Nov 08, 2013 | 24.62 | 25.06 | 24.42 | 24.68 | 0 | +0.15(+0.60%) |
Nov 07, 2013 | 25.32 | 25.44 | 24.51 | 24.54 | 0 | -0.79(-3.11%) |
Nov 06, 2013 | 25.35 | 25.56 | 25.09 | 25.32 | 0 | -0.17(-0.66%) |
Nov 05, 2013 | 26.00 | 26.03 | 25.32 | 25.49 | 0 | -0.48(-1.86%) |
Nov 04, 2013 | 26.32 | 26.46 | 25.75 | 25.98 | 0 | -0.23(-0.87%) |
Nov 01, 2013 | 26.60 | 26.89 | 26.18 | 26.20 | 0 | -0.43(-1.60%) |
Oct 31, 2013 | 26.06 | 26.77 | 25.78 | 26.63 | 0 | +0.68(+2.63%) |
Oct 30, 2013 | 26.72 | 26.72 | 25.92 | 25.95 | 0 | -0.63(-2.36%) |
Oct 29, 2013 | 26.60 | 26.74 | 26.20 | 26.57 | 0 | +0.17(+0.65%) |
Oct 28, 2013 | 26.35 | 26.46 | 25.98 | 26.40 | 0 | -0.03(-0.11%) |
Oct 25, 2013 | 25.75 | 26.52 | 25.66 | 26.43 | 0 | +0.63(+2.43%) |
Oct 24, 2013 | 25.83 | 25.94 | 25.61 | 25.81 | 0 | +0.09(+0.33%) |
Oct 23, 2013 | 25.98 | 26.12 | 25.63 | 25.72 | 0 | -0.26(-0.99%) |
Oct 22, 2013 | 25.78 | 26.32 | 25.61 | 25.98 | 0 | -0.03(-0.11%) |
Oct 21, 2013 | 26.03 | 26.29 | 25.83 | 26.00 | 0 | -0.03(-0.11%) |
Oct 18, 2013 | 25.69 | 26.03 | 25.18 | 26.03 | 235,003 | +0.43(+1.67%) |
Oct 17, 2013 | 25.24 | 25.63 | 25.07 | 25.61 | 0 | +0.34(+1.35%) |
Oct 16, 2013 | 25.15 | 25.38 | 24.81 | 25.26 | 0 | +0.23(+0.91%) |
Oct 15, 2013 | 25.35 | 25.35 | 24.87 | 25.04 | 0 | -0.28(-1.12%) |
Oct 14, 2013 | 25.29 | 25.46 | 25.01 | 25.32 | 0 | -0.28(-1.11%) |
Oct 11, 2013 | 24.70 | 25.81 | 24.61 | 25.61 | 0 | +0.85(+3.45%) |
Oct 10, 2013 | 24.16 | 24.75 | 24.13 | 24.75 | 0 | +0.80(+3.33%) |
Oct 09, 2013 | 23.70 | 24.13 | 23.19 | 23.96 | 0 | +0.51(+2.18%) |
Oct 08, 2013 | 24.72 | 24.81 | 23.10 | 23.44 | 0 | -1.12(-4.57%) |
Oct 07, 2013 | 25.15 | 25.33 | 24.55 | 24.57 | 0 | -0.75(-2.98%) |
Oct 04, 2013 | 25.18 | 25.55 | 25.04 | 25.32 | 0 | +0.14(+0.56%) |
Oct 03, 2013 | 25.61 | 25.61 | 24.84 | 25.18 | 0 | -0.43(-1.67%) |
Oct 02, 2013 | 25.63 | 26.03 | 25.41 | 25.61 | 0 | -0.11(-0.44%) |
Oct 01, 2013 | 25.63 | 25.89 | 25.46 | 25.72 | 0 | +0.34(+1.35%) |
Sep 27, 2013 | 25.52 | 25.89 | 25.32 | 25.38 | 0 | -0.28(-1.11%) |
Sep 26, 2013 | 25.81 | 26.00 | 25.35 | 25.66 | 0 | -0.20(-0.77%) |
Sep 25, 2013 | 25.44 | 25.95 | 25.44 | 25.86 | 0 | +0.40(+1.56%) |
Sep 24, 2013 | 25.04 | 25.52 | 24.84 | 25.46 | 0 | +0.48(+1.94%) |
Sep 23, 2013 | 24.70 | 25.15 | 24.62 | 24.98 | 0 | +0.06(+0.23%) |
Sep 20, 2013 | 25.18 | 25.41 | 24.75 | 24.92 | 0 | -0.31(-1.24%) |
Sep 19, 2013 | 25.46 | 25.83 | 25.01 | 25.24 | 0 | -0.16(-0.62%) |
Sep 18, 2013 | 25.21 | 25.46 | 24.75 | 25.39 | 0 | +0.21(+0.85%) |
Sep 17, 2013 | 25.35 | 25.35 | 24.75 | 25.18 | 0 | -0.14(-0.56%) |
Sep 16, 2013 | 25.58 | 25.58 | 25.04 | 25.32 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 25.35 | 25.52 | 25.15 | 25.32 | 0 | -0.11(-0.45%) |
Sep 12, 2013 | 25.24 | 25.58 | 25.15 | 25.44 | 0 | +0.11(+0.45%) |
Sep 11, 2013 | 25.04 | 25.58 | 24.98 | 25.32 | 0 | -0.20(-0.78%) |
Sep 10, 2013 | 25.61 | 25.75 | 25.09 | 25.52 | 0 | +0.09(+0.34%) |
Sep 09, 2013 | 25.58 | 25.83 | 25.35 | 25.44 | 0 | -0.11(-0.45%) |
Sep 06, 2013 | 25.78 | 25.89 | 25.35 | 25.55 | 0 | -0.06(-0.22%) |
Sep 05, 2013 | 25.46 | 26.03 | 25.32 | 25.61 | 0 | +0.14(+0.56%) |
Sep 04, 2013 | 24.72 | 25.63 | 24.72 | 25.46 | 0 | +0.65(+2.64%) |
Sep 03, 2013 | 25.49 | 25.72 | 24.61 | 24.81 | 0 | -0.40(-1.58%) |
Aug 30, 2013 | 25.66 | 25.66 | 25.01 | 25.21 | 0 | -0.43(-1.66%) |
Aug 29, 2013 | 24.47 | 25.66 | 24.18 | 25.63 | 0 | +0.43(+1.69%) |
Aug 28, 2013 | 25.29 | 25.44 | 24.61 | 25.21 | 0 | -0.17(-0.67%) |
Aug 27, 2013 | 25.86 | 26.23 | 25.15 | 25.38 | 0 | -0.80(-3.04%) |
Aug 26, 2013 | 25.72 | 26.29 | 25.47 | 26.18 | 0 | +0.46(+1.77%) |
Aug 23, 2013 | 24.78 | 25.83 | 24.67 | 25.72 | 0 | +0.83(+3.31%) |
Aug 22, 2013 | 24.89 | 25.47 | 24.61 | 24.89 | 59,025 | +0.00(+0.00%) |
Aug 21, 2013 | 25.09 | 25.44 | 24.55 | 24.89 | 0 | -0.20(-0.79%) |
Aug 20, 2013 | 24.61 | 25.41 | 24.61 | 25.09 | 0 | +0.60(+2.44%) |
Aug 19, 2013 | 25.81 | 25.81 | 24.38 | 24.50 | 0 | -1.20(-4.65%) |
Aug 16, 2013 | 25.24 | 26.03 | 25.24 | 25.69 | 0 | +0.34(+1.35%) |
Aug 15, 2013 | 25.61 | 25.75 | 24.98 | 25.35 | 112,270 | -0.34(-1.33%) |
Aug 14, 2013 | 25.26 | 26.18 | 24.89 | 25.69 | 0 | +0.28(+1.12%) |
Aug 13, 2013 | 26.06 | 26.18 | 24.92 | 25.41 | 204,256 | -0.71(-2.72%) |
Aug 12, 2013 | 25.49 | 26.18 | 25.18 | 26.12 | 108,273 | +0.51(+2.00%) |
Aug 09, 2013 | 25.89 | 26.29 | 25.52 | 25.61 | 186,931 | -0.68(-2.60%) |
Aug 08, 2013 | 25.89 | 26.46 | 23.96 | 26.29 | 386,139 | -0.28(-1.07%) |
Aug 07, 2013 | 26.46 | 26.60 | 25.32 | 26.57 | 371,114 | +0.11(+0.43%) |
Aug 06, 2013 | 25.89 | 26.49 | 25.66 | 26.46 | 2,040,549 | -0.97(-3.53%) |
Aug 05, 2013 | 27.31 | 27.51 | 26.60 | 27.43 | 124,963 | +0.78(+2.91%) |
Aug 02, 2013 | 26.79 | 26.93 | 26.65 | 26.65 | 78,647 | -0.25(-0.93%) |