Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.99 | 26.10 | 25.60 | 25.65 | 106,083 | -0.24(-0.93%) |
May 29, 2014 | 25.90 | 26.23 | 25.77 | 25.89 | 153,604 | +0.14(+0.54%) |
May 28, 2014 | 26.02 | 26.09 | 25.49 | 25.75 | 273,859 | -0.25(-0.96%) |
May 27, 2014 | 25.65 | 26.16 | 25.56 | 26.00 | 236,166 | +0.34(+1.33%) |
May 23, 2014 | 25.01 | 25.66 | 25.66 | 25.66 | 109,600 | +0.45(+1.79%) |
May 22, 2014 | 24.96 | 25.23 | 24.96 | 25.21 | 60,035 | +0.33(+1.32%) |
May 21, 2014 | 24.86 | 25.02 | 24.75 | 24.88 | 101,248 | +0.22(+0.89%) |
May 20, 2014 | 24.95 | 25.00 | 24.45 | 24.66 | 72,831 | -0.27(-1.08%) |
May 19, 2014 | 24.39 | 24.93 | 24.39 | 24.93 | 142,441 | +0.39(+1.59%) |
May 16, 2014 | 24.52 | 24.56 | 24.25 | 24.54 | 428,338 | -0.01(-0.04%) |
May 15, 2014 | 24.45 | 24.55 | 24.11 | 24.55 | 125,901 | +0.00(+0.00%) |
May 14, 2014 | 24.78 | 24.78 | 24.50 | 24.55 | 308,119 | -0.20(-0.81%) |
May 13, 2014 | 25.12 | 25.12 | 24.54 | 24.75 | 147,552 | -0.33(-1.32%) |
May 12, 2014 | 24.50 | 25.08 | 24.40 | 25.08 | 111,402 | +0.74(+3.04%) |
May 09, 2014 | 24.62 | 24.70 | 24.15 | 24.34 | 314,101 | -0.28(-1.14%) |
May 08, 2014 | 24.99 | 25.16 | 24.61 | 24.62 | 103,268 | -0.46(-1.83%) |
May 07, 2014 | 25.16 | 25.37 | 24.85 | 25.08 | 519,381 | -0.12(-0.48%) |
May 06, 2014 | 25.64 | 25.66 | 25.14 | 25.20 | 593,254 | -0.49(-1.91%) |
May 05, 2014 | 25.50 | 25.70 | 25.37 | 25.69 | 90,210 | +0.09(+0.35%) |
May 02, 2014 | 25.60 | 26.07 | 25.52 | 25.60 | 62,013 | +0.13(+0.51%) |
May 01, 2014 | 25.68 | 25.71 | 25.33 | 25.47 | 59,052 | -0.20(-0.78%) |
Apr 30, 2014 | 25.64 | 25.69 | 25.36 | 25.67 | 125,458 | +0.17(+0.67%) |
Apr 29, 2014 | 25.55 | 25.69 | 25.41 | 25.50 | 206,703 | +0.08(+0.31%) |
Apr 28, 2014 | 26.07 | 26.07 | 25.34 | 25.42 | 383,214 | -0.62(-2.38%) |
Apr 25, 2014 | 26.29 | 26.32 | 25.95 | 26.04 | 217,209 | -0.24(-0.91%) |
Apr 24, 2014 | 26.67 | 26.67 | 26.16 | 26.28 | 179,670 | -0.16(-0.61%) |
Apr 23, 2014 | 26.35 | 26.50 | 26.20 | 26.44 | 290,243 | +0.13(+0.49%) |
Apr 22, 2014 | 26.40 | 26.42 | 26.07 | 26.31 | 250,606 | +0.06(+0.23%) |
Apr 21, 2014 | 26.14 | 26.25 | 25.88 | 26.25 | 114,414 | +0.11(+0.42%) |
Apr 17, 2014 | 26.14 | 26.14 | 26.14 | 26.14 | 185,900 | +0.04(+0.15%) |
Apr 16, 2014 | 25.94 | 26.10 | 25.69 | 26.10 | 161,023 | +0.44(+1.71%) |
Apr 15, 2014 | 25.91 | 26.03 | 25.35 | 25.66 | 136,664 | -0.18(-0.70%) |
Apr 14, 2014 | 25.85 | 25.90 | 25.46 | 25.84 | 186,074 | +0.29(+1.14%) |
Apr 11, 2014 | 25.57 | 25.84 | 25.51 | 25.55 | 177,786 | -0.31(-1.20%) |
Apr 10, 2014 | 26.50 | 26.67 | 25.84 | 25.86 | 294,528 | -0.70(-2.64%) |
Apr 09, 2014 | 26.71 | 26.75 | 26.28 | 26.56 | 373,376 | -0.94(-3.42%) |
Apr 08, 2014 | 27.50 | 27.65 | 27.22 | 27.50 | 272,115 | +0.04(+0.15%) |
Apr 07, 2014 | 27.93 | 28.02 | 27.41 | 27.46 | 565,051 | -0.70(-2.49%) |
Apr 04, 2014 | 28.50 | 28.50 | 27.80 | 28.16 | 332,471 | -0.27(-0.95%) |
Apr 03, 2014 | 28.51 | 28.52 | 28.02 | 28.43 | 198,213 | +0.03(+0.11%) |
Apr 02, 2014 | 28.03 | 28.48 | 28.00 | 28.40 | 151,104 | +0.35(+1.25%) |
Apr 01, 2014 | 28.20 | 28.29 | 27.97 | 28.05 | 210,498 | -0.06(-0.21%) |
Mar 31, 2014 | 28.10 | 28.47 | 27.95 | 28.11 | 159,069 | +0.28(+1.01%) |
Mar 28, 2014 | 27.61 | 27.89 | 27.34 | 27.83 | 198,329 | +0.39(+1.42%) |
Mar 27, 2014 | 27.70 | 27.75 | 27.30 | 27.44 | 230,176 | -0.55(-1.96%) |
Mar 26, 2014 | 28.08 | 28.21 | 27.38 | 27.99 | 193,202 | -0.02(-0.07%) |
Mar 25, 2014 | 28.35 | 28.35 | 27.87 | 28.01 | 177,586 | -0.06(-0.21%) |
Mar 24, 2014 | 28.07 | 28.24 | 27.75 | 28.07 | 148,623 | +0.22(+0.79%) |
Mar 21, 2014 | 27.87 | 28.07 | 27.43 | 27.85 | 179,922 | -0.02(-0.07%) |
Mar 20, 2014 | 27.57 | 27.93 | 27.45 | 27.87 | 202,941 | +0.22(+0.80%) |
Mar 19, 2014 | 27.90 | 27.90 | 27.53 | 27.65 | 169,910 | -0.28(-1.00%) |
Mar 18, 2014 | 28.00 | 28.00 | 27.74 | 27.93 | 100,069 | +0.11(+0.40%) |
Mar 17, 2014 | 28.02 | 28.33 | 27.71 | 27.82 | 135,504 | -0.19(-0.68%) |
Mar 14, 2014 | 28.28 | 28.35 | 27.87 | 28.01 | 204,769 | -0.47(-1.65%) |
Mar 13, 2014 | 28.53 | 28.68 | 28.05 | 28.48 | 77,727 | +0.16(+0.57%) |
Mar 12, 2014 | 28.10 | 28.53 | 27.82 | 28.32 | 160,387 | +0.19(+0.67%) |
Mar 11, 2014 | 28.76 | 28.76 | 28.01 | 28.13 | 119,356 | -0.62(-2.16%) |
Mar 10, 2014 | 28.32 | 28.75 | 28.13 | 28.75 | 111,714 | +0.11(+0.38%) |
Mar 07, 2014 | 29.09 | 29.09 | 28.22 | 28.64 | 142,414 | -0.10(-0.35%) |
Mar 06, 2014 | 28.89 | 29.07 | 28.55 | 28.74 | 124,740 | +0.13(+0.45%) |
Mar 05, 2014 | 28.88 | 28.91 | 28.50 | 28.61 | 398,217 | -0.32(-1.11%) |
Mar 04, 2014 | 29.46 | 29.46 | 28.90 | 28.93 | 197,381 | -0.26(-0.89%) |
Mar 03, 2014 | 28.53 | 29.49 | 28.53 | 29.19 | 119,062 | -0.14(-0.48%) |
Feb 28, 2014 | 29.33 | 29.47 | 29.05 | 29.33 | 63,244 | +0.13(+0.45%) |
Feb 27, 2014 | 29.05 | 29.38 | 28.80 | 29.20 | 91,640 | +0.14(+0.48%) |
Feb 26, 2014 | 29.13 | 29.38 | 28.90 | 29.06 | 132,793 | +0.14(+0.48%) |
Feb 25, 2014 | 30.40 | 30.40 | 28.90 | 28.92 | 322,578 | -1.47(-4.84%) |
Feb 24, 2014 | 30.25 | 30.60 | 30.18 | 30.39 | 59,992 | +0.21(+0.70%) |
Feb 21, 2014 | 30.12 | 30.46 | 30.10 | 30.18 | 117,988 | +0.16(+0.53%) |
Feb 20, 2014 | 29.30 | 30.04 | 29.30 | 30.02 | 35,407 | +0.63(+2.15%) |
Feb 19, 2014 | 30.10 | 30.20 | 29.34 | 29.39 | 97,819 | -0.58(-1.94%) |
Feb 18, 2014 | 29.59 | 30.04 | 29.50 | 29.97 | 231,180 | +0.57(+1.94%) |
Feb 14, 2014 | 29.26 | 29.40 | 29.40 | 29.40 | 29,400 | +0.13(+0.44%) |
Feb 13, 2014 | 28.77 | 29.42 | 28.77 | 29.27 | 65,025 | +0.40(+1.39%) |
Feb 12, 2014 | 28.65 | 28.94 | 28.65 | 28.87 | 54,087 | +0.25(+0.87%) |
Feb 11, 2014 | 28.61 | 28.80 | 28.20 | 28.62 | 90,631 | +0.02(+0.08%) |
Feb 10, 2014 | 28.52 | 28.60 | 28.18 | 28.60 | 59,513 | +0.20(+0.70%) |
Feb 07, 2014 | 28.09 | 28.47 | 27.94 | 28.40 | 76,129 | +0.27(+0.96%) |
Feb 06, 2014 | 27.66 | 28.14 | 27.66 | 28.13 | 92,113 | +0.77(+2.81%) |
Feb 05, 2014 | 27.50 | 27.75 | 27.03 | 27.36 | 127,887 | -0.22(-0.80%) |
Feb 04, 2014 | 27.70 | 27.87 | 27.40 | 27.58 | 144,990 | +0.30(+1.10%) |
Feb 03, 2014 | 28.53 | 28.53 | 27.13 | 27.28 | 255,319 | -1.13(-3.98%) |
Jan 31, 2014 | 28.84 | 28.84 | 28.27 | 28.41 | 94,395 | -0.65(-2.24%) |
Jan 30, 2014 | 28.76 | 29.10 | 28.37 | 29.06 | 45,815 | +0.35(+1.22%) |
Jan 29, 2014 | 28.78 | 28.78 | 28.06 | 28.71 | 124,900 | -0.10(-0.35%) |
Jan 28, 2014 | 28.38 | 28.88 | 28.38 | 28.81 | 107,330 | +0.24(+0.84%) |
Jan 27, 2014 | 28.71 | 29.07 | 28.01 | 28.57 | 132,596 | -0.43(-1.48%) |
Jan 24, 2014 | 29.94 | 29.94 | 28.90 | 29.00 | 154,812 | -0.96(-3.20%) |
Jan 23, 2014 | 30.05 | 30.05 | 29.73 | 29.96 | 82,233 | -0.18(-0.60%) |
Jan 22, 2014 | 30.00 | 30.14 | 29.88 | 30.14 | 52,266 | +0.25(+0.84%) |
Jan 21, 2014 | 29.60 | 29.89 | 29.60 | 29.89 | 109,465 | +0.56(+1.91%) |
Jan 17, 2014 | 29.53 | 29.33 | 29.33 | 29.33 | 34,100 | -0.12(-0.41%) |
Jan 16, 2014 | 29.53 | 29.55 | 29.32 | 29.45 | 12,860 | -0.05(-0.17%) |
Jan 15, 2014 | 28.94 | 29.50 | 28.93 | 29.50 | 70,598 | +0.62(+2.15%) |
Jan 14, 2014 | 28.99 | 29.03 | 28.80 | 28.88 | 37,927 | +0.13(+0.45%) |
Jan 13, 2014 | 28.99 | 29.13 | 28.50 | 28.75 | 67,231 | -0.43(-1.47%) |
Jan 10, 2014 | 29.01 | 29.22 | 28.85 | 29.18 | 150,443 | +0.34(+1.18%) |
Jan 09, 2014 | 28.88 | 29.15 | 28.65 | 28.84 | 73,392 | -0.98(-3.29%) |
Jan 08, 2014 | 29.95 | 30.00 | 29.49 | 29.82 | 137,956 | -0.01(-0.02%) |
Jan 07, 2014 | 30.09 | 30.24 | 29.61 | 29.83 | 122,005 | -0.06(-0.21%) |
Jan 06, 2014 | 29.93 | 30.08 | 29.75 | 29.89 | 90,237 | +0.08(+0.27%) |
Jan 03, 2014 | 29.66 | 29.88 | 29.55 | 29.81 | 97,574 | +0.29(+0.99%) |
Jan 02, 2014 | 29.85 | 29.85 | 29.32 | 29.52 | 128,120 | -0.28(-0.94%) |
Dec 31, 2013 | 29.74 | 29.80 | 29.80 | 29.80 | 62,900 | +0.27(+0.91%) |
Dec 30, 2013 | 29.54 | 29.76 | 29.48 | 29.53 | 96,177 | -0.12(-0.40%) |
Dec 27, 2013 | 29.71 | 29.76 | 29.49 | 29.65 | 86,616 | -0.11(-0.37%) |
Dec 26, 2013 | 29.85 | 30.15 | 29.74 | 29.76 | 35,024 | -0.17(-0.57%) |
Dec 24, 2013 | 29.87 | 29.99 | 29.72 | 29.93 | 19,416 | +0.23(+0.77%) |
Dec 23, 2013 | 29.81 | 29.81 | 29.48 | 29.70 | 27,905 | +0.34(+1.16%) |
Dec 20, 2013 | 28.79 | 29.58 | 28.79 | 29.36 | 60,345 | +0.68(+2.37%) |
Dec 19, 2013 | 29.44 | 29.80 | 28.68 | 28.68 | 93,026 | -0.72(-2.46%) |
Dec 18, 2013 | 28.97 | 29.52 | 28.80 | 29.40 | 48,621 | +0.43(+1.50%) |
Dec 17, 2013 | 28.89 | 28.97 | 28.65 | 28.97 | 34,920 | +0.24(+0.84%) |
Dec 16, 2013 | 28.89 | 28.97 | 28.47 | 28.73 | 48,524 | +0.14(+0.49%) |
Dec 13, 2013 | 28.32 | 28.70 | 28.02 | 28.59 | 74,856 | +0.28(+0.99%) |
Dec 12, 2013 | 28.72 | 28.83 | 28.30 | 28.31 | 164,718 | -0.44(-1.53%) |
Dec 11, 2013 | 28.98 | 29.16 | 28.72 | 28.75 | 39,608 | -0.27(-0.93%) |
Dec 10, 2013 | 29.25 | 29.28 | 28.98 | 29.02 | 53,471 | -0.33(-1.12%) |
Dec 09, 2013 | 29.66 | 29.66 | 29.35 | 29.35 | 58,547 | -0.08(-0.27%) |
Dec 06, 2013 | 29.43 | 29.61 | 29.21 | 29.43 | 37,205 | +0.57(+1.98%) |
Dec 05, 2013 | 29.28 | 29.28 | 28.86 | 28.86 | 36,916 | -0.40(-1.37%) |
Dec 04, 2013 | 29.00 | 29.40 | 28.68 | 29.26 | 76,777 | +0.21(+0.72%) |
Dec 03, 2013 | 29.50 | 29.74 | 28.84 | 29.05 | 111,524 | -0.58(-1.96%) |
Dec 02, 2013 | 30.42 | 30.42 | 29.61 | 29.63 | 64,683 | -0.96(-3.14%) |
Nov 29, 2013 | 30.24 | 30.61 | 30.24 | 30.59 | 64,175 | +0.35(+1.16%) |
Nov 27, 2013 | 29.96 | 30.27 | 29.92 | 30.24 | 40,406 | +0.40(+1.34%) |
Nov 26, 2013 | 29.90 | 29.97 | 29.75 | 29.84 | 132,180 | -0.11(-0.37%) |
Nov 25, 2013 | 30.00 | 30.23 | 29.95 | 29.95 | 135,980 | +0.00(+0.00%) |
Nov 22, 2013 | 29.68 | 29.98 | 29.60 | 29.95 | 66,844 | +0.36(+1.22%) |
Nov 21, 2013 | 29.30 | 29.70 | 29.26 | 29.59 | 35,157 | +0.53(+1.82%) |
Nov 20, 2013 | 29.00 | 29.30 | 28.95 | 29.06 | 26,876 | +0.12(+0.41%) |
Nov 19, 2013 | 29.08 | 29.30 | 28.82 | 28.94 | 64,900 | -0.16(-0.55%) |
Nov 18, 2013 | 29.21 | 29.46 | 29.09 | 29.10 | 68,745 | +0.06(+0.21%) |
Nov 15, 2013 | 28.94 | 29.07 | 28.69 | 29.04 | 58,321 | +0.27(+0.94%) |
Nov 14, 2013 | 28.40 | 28.95 | 28.35 | 28.77 | 83,321 | +0.50(+1.77%) |
Nov 12, 2013 | 28.09 | 28.27 | 27.96 | 28.27 | 35,592 | +0.15(+0.53%) |
Nov 11, 2013 | 27.65 | 28.25 | 27.65 | 28.12 | 34,186 | +0.47(+1.70%) |
Nov 08, 2013 | 27.37 | 27.88 | 27.36 | 27.65 | 42,232 | +0.36(+1.32%) |
Nov 07, 2013 | 28.02 | 28.10 | 27.28 | 27.29 | 73,458 | -0.65(-2.33%) |
Nov 06, 2013 | 28.15 | 28.20 | 27.91 | 27.94 | 52,399 | -0.07(-0.25%) |
Nov 05, 2013 | 28.23 | 28.23 | 27.78 | 28.01 | 35,485 | +0.03(+0.11%) |
Nov 04, 2013 | 27.73 | 28.09 | 27.71 | 27.98 | 49,625 | +0.48(+1.75%) |
Nov 01, 2013 | 27.99 | 28.01 | 27.27 | 27.50 | 120,618 | -0.30(-1.08%) |
Oct 31, 2013 | 28.15 | 28.30 | 27.80 | 27.80 | 33,796 | -0.45(-1.59%) |
Oct 30, 2013 | 28.76 | 28.76 | 28.25 | 28.25 | 34,910 | -0.50(-1.74%) |
Oct 29, 2013 | 28.50 | 28.75 | 28.50 | 28.75 | 36,404 | +0.23(+0.79%) |
Oct 28, 2013 | 28.62 | 28.65 | 28.46 | 28.52 | 41,640 | -0.23(-0.78%) |
Oct 25, 2013 | 28.43 | 28.75 | 28.40 | 28.75 | 57,387 | +0.34(+1.20%) |
Oct 24, 2013 | 28.42 | 28.48 | 28.26 | 28.41 | 51,919 | +0.09(+0.32%) |
Oct 23, 2013 | 27.80 | 28.38 | 27.80 | 28.32 | 120,306 | -0.03(-0.11%) |
Oct 22, 2013 | 28.00 | 28.35 | 27.91 | 28.35 | 93,402 | +0.35(+1.25%) |
Oct 21, 2013 | 27.94 | 28.48 | 27.76 | 28.00 | 47,966 | +0.02(+0.07%) |
Oct 18, 2013 | 27.53 | 28.04 | 27.53 | 27.98 | 134,406 | +0.45(+1.63%) |
Oct 17, 2013 | 27.05 | 27.60 | 27.00 | 27.53 | 93,393 | +0.43(+1.59%) |
Oct 16, 2013 | 26.94 | 27.18 | 26.86 | 27.10 | 90,358 | +0.41(+1.54%) |
Oct 15, 2013 | 27.08 | 27.10 | 26.58 | 26.69 | 79,509 | -0.38(-1.39%) |
Oct 14, 2013 | 26.76 | 27.20 | 26.76 | 27.07 | 42,261 | -0.10(-0.38%) |
Oct 11, 2013 | 26.86 | 27.32 | 26.75 | 27.17 | 52,911 | +0.31(+1.15%) |
Oct 10, 2013 | 26.39 | 26.99 | 26.39 | 26.86 | 70,534 | +0.77(+2.95%) |
Oct 09, 2013 | 26.30 | 26.52 | 26.00 | 26.09 | 63,312 | -0.92(-3.41%) |
Oct 08, 2013 | 27.58 | 27.58 | 27.01 | 27.01 | 149,207 | -0.34(-1.24%) |
Oct 07, 2013 | 27.60 | 27.66 | 27.35 | 27.35 | 138,872 | -0.33(-1.19%) |
Oct 04, 2013 | 27.37 | 27.80 | 27.37 | 27.68 | 87,864 | +0.49(+1.80%) |
Oct 03, 2013 | 27.66 | 27.80 | 27.11 | 27.19 | 126,352 | -0.53(-1.93%) |
Oct 02, 2013 | 28.08 | 28.16 | 27.68 | 27.72 | 102,301 | -0.53(-1.86%) |
Oct 01, 2013 | 28.15 | 28.36 | 28.10 | 28.25 | 36,829 | +0.10(+0.36%) |
Sep 27, 2013 | 27.75 | 28.20 | 27.75 | 28.15 | 36,573 | +0.12(+0.43%) |
Sep 26, 2013 | 28.50 | 28.50 | 27.94 | 28.03 | 85,976 | -0.27(-0.95%) |
Sep 25, 2013 | 27.92 | 28.39 | 27.92 | 28.30 | 199,417 | +0.38(+1.36%) |
Sep 24, 2013 | 27.80 | 28.14 | 27.70 | 27.92 | 36,604 | +0.09(+0.32%) |
Sep 23, 2013 | 27.80 | 28.00 | 27.71 | 27.83 | 52,458 | +0.03(+0.11%) |
Sep 20, 2013 | 28.05 | 28.15 | 27.70 | 27.80 | 59,975 | -0.33(-1.17%) |
Sep 19, 2013 | 28.61 | 28.61 | 28.02 | 28.13 | 53,181 | -0.36(-1.26%) |
Sep 18, 2013 | 27.99 | 28.50 | 27.82 | 28.49 | 75,281 | +0.48(+1.71%) |
Sep 17, 2013 | 28.04 | 28.04 | 27.84 | 28.01 | 43,432 | +0.12(+0.43%) |
Sep 16, 2013 | 28.17 | 28.17 | 27.83 | 27.89 | 80,168 | +0.21(+0.76%) |
Sep 13, 2013 | 27.75 | 27.80 | 27.62 | 27.68 | 15,221 | +0.05(+0.18%) |
Sep 12, 2013 | 28.01 | 28.07 | 27.60 | 27.63 | 73,058 | -0.32(-1.14%) |
Sep 11, 2013 | 27.82 | 28.01 | 27.80 | 27.95 | 52,053 | +0.06(+0.22%) |
Sep 10, 2013 | 27.54 | 27.96 | 27.50 | 27.89 | 60,149 | +0.47(+1.71%) |
Sep 09, 2013 | 27.07 | 27.45 | 27.07 | 27.42 | 28,896 | +0.40(+1.48%) |
Sep 06, 2013 | 26.70 | 27.20 | 26.48 | 27.02 | 52,872 | +0.28(+1.05%) |
Sep 05, 2013 | 27.04 | 27.04 | 26.72 | 26.74 | 14,084 | -0.05(-0.19%) |
Sep 04, 2013 | 26.40 | 26.83 | 26.40 | 26.79 | 29,597 | +0.52(+1.98%) |
Sep 03, 2013 | 26.67 | 26.84 | 26.09 | 26.27 | 68,972 | +0.11(+0.42%) |
Aug 30, 2013 | 26.75 | 26.86 | 26.08 | 26.16 | 34,369 | -0.59(-2.21%) |
Aug 29, 2013 | 26.25 | 26.87 | 26.25 | 26.75 | 22,401 | +0.37(+1.40%) |
Aug 28, 2013 | 26.24 | 26.58 | 26.14 | 26.38 | 49,273 | +0.01(+0.04%) |
Aug 27, 2013 | 26.55 | 26.68 | 26.20 | 26.37 | 47,624 | -0.63(-2.33%) |
Aug 26, 2013 | 27.10 | 27.22 | 26.98 | 27.00 | 25,438 | -0.10(-0.37%) |
Aug 23, 2013 | 26.95 | 27.10 | 26.80 | 27.10 | 29,731 | +0.22(+0.82%) |
Aug 22, 2013 | 26.49 | 26.95 | 26.49 | 26.88 | 70,050 | +0.66(+2.52%) |
Aug 21, 2013 | 26.43 | 26.60 | 26.15 | 26.22 | 14,733 | -0.36(-1.35%) |
Aug 20, 2013 | 25.71 | 26.65 | 25.71 | 26.58 | 135,558 | +0.88(+3.42%) |
Aug 19, 2013 | 26.24 | 26.29 | 25.70 | 25.70 | 74,321 | -0.54(-2.06%) |
Aug 16, 2013 | 26.32 | 26.75 | 26.11 | 26.24 | 22,275 | -0.08(-0.30%) |
Aug 15, 2013 | 26.70 | 26.79 | 26.16 | 26.32 | 100,663 | -0.53(-1.97%) |
Aug 14, 2013 | 26.93 | 26.99 | 26.79 | 26.85 | 33,957 | -0.05(-0.19%) |
Aug 13, 2013 | 27.16 | 27.16 | 26.87 | 26.90 | 61,363 | -0.28(-1.03%) |
Aug 12, 2013 | 27.13 | 27.41 | 27.05 | 27.18 | 31,366 | -0.10(-0.37%) |
Aug 09, 2013 | 27.23 | 27.47 | 27.06 | 27.28 | 38,972 | +0.11(+0.40%) |
Aug 08, 2013 | 27.00 | 27.38 | 27.00 | 27.17 | 30,130 | +0.29(+1.08%) |
Aug 07, 2013 | 27.30 | 27.33 | 26.46 | 26.88 | 55,555 | -0.43(-1.57%) |
Aug 06, 2013 | 27.69 | 27.78 | 27.21 | 27.31 | 83,037 | -0.58(-2.08%) |
Aug 05, 2013 | 28.00 | 28.00 | 27.63 | 27.89 | 66,730 | -0.16(-0.57%) |
Aug 02, 2013 | 27.95 | 28.05 | 27.78 | 28.05 | 20,157 | +0.26(+0.94%) |
Aug 01, 2013 | 28.01 | 28.05 | 27.73 | 27.79 | 68,771 | +0.04(+0.14%) |
Jul 31, 2013 | 27.75 | 27.97 | 27.45 | 27.75 | 46,761 | -0.05(-0.18%) |
Jul 30, 2013 | 27.89 | 27.94 | 27.62 | 27.80 | 26,064 | +0.25(+0.91%) |
Jul 29, 2013 | 27.91 | 27.99 | 27.54 | 27.55 | 91,144 | -0.45(-1.61%) |
Jul 26, 2013 | 27.82 | 28.05 | 27.73 | 28.00 | 52,660 | +0.10(+0.36%) |
Jul 25, 2013 | 27.90 | 28.08 | 27.64 | 27.90 | 68,182 | +0.05(+0.18%) |
Jul 24, 2013 | 28.70 | 28.70 | 27.62 | 27.85 | 125,871 | -0.58(-2.04%) |
Jul 23, 2013 | 28.30 | 28.52 | 28.21 | 28.43 | 71,331 | +0.60(+2.16%) |
Jul 22, 2013 | 28.00 | 28.23 | 27.83 | 27.83 | 71,212 | -0.13(-0.46%) |
Jul 19, 2013 | 27.65 | 28.00 | 27.65 | 27.96 | 21,360 | -0.08(-0.29%) |
Jul 18, 2013 | 27.78 | 28.29 | 27.78 | 28.04 | 108,264 | +0.26(+0.94%) |
Jul 17, 2013 | 27.74 | 27.87 | 27.60 | 27.78 | 46,414 | +0.22(+0.80%) |
Jul 16, 2013 | 27.78 | 27.78 | 27.54 | 27.56 | 40,240 | -0.22(-0.79%) |
Jul 15, 2013 | 27.43 | 27.79 | 27.43 | 27.78 | 35,803 | +0.35(+1.28%) |
Jul 12, 2013 | 27.34 | 27.51 | 27.32 | 27.43 | 20,370 | +0.26(+0.96%) |
Jul 11, 2013 | 29.80 | 29.80 | 27.13 | 27.17 | 70,836 | -0.71(-2.55%) |
Jul 10, 2013 | 27.88 | 27.88 | 27.60 | 27.88 | 68,896 | +0.11(+0.40%) |
Jul 09, 2013 | 27.56 | 27.89 | 27.47 | 27.77 | 110,182 | +0.34(+1.24%) |
Jul 08, 2013 | 27.23 | 27.45 | 27.15 | 27.43 | 37,273 | +0.33(+1.22%) |
Jul 05, 2013 | 27.16 | 27.40 | 26.45 | 27.10 | 54,199 | +0.09(+0.33%) |
Jul 03, 2013 | 27.00 | 27.10 | 26.75 | 27.01 | 19,963 | -0.29(-1.06%) |
Jul 02, 2013 | 27.30 | 27.50 | 26.68 | 27.30 | 86,563 | +0.12(+0.44%) |
Jul 01, 2013 | 27.26 | 27.33 | 27.02 | 27.18 | 51,664 | +0.32(+1.19%) |
Jun 28, 2013 | 26.65 | 26.94 | 26.43 | 26.86 | 37,538 | +1.13(+4.39%) |
Jun 26, 2013 | 25.55 | 25.88 | 25.50 | 25.73 | 59,253 | +0.41(+1.62%) |
Jun 25, 2013 | 24.51 | 25.34 | 24.51 | 25.32 | 63,276 | +1.02(+4.20%) |
Jun 24, 2013 | 25.00 | 25.05 | 23.80 | 24.30 | 234,123 | -1.13(-4.44%) |
Jun 21, 2013 | 25.45 | 25.78 | 25.05 | 25.43 | 108,139 | +0.22(+0.87%) |
Jun 20, 2013 | 26.20 | 26.20 | 25.13 | 25.21 | 187,378 | -1.22(-4.62%) |
Jun 19, 2013 | 27.02 | 27.25 | 26.38 | 26.43 | 96,014 | -0.75(-2.76%) |
Jun 18, 2013 | 27.20 | 27.22 | 26.68 | 27.18 | 70,569 | +0.37(+1.38%) |
Jun 17, 2013 | 26.95 | 27.33 | 26.75 | 26.81 | 106,459 | +0.24(+0.90%) |
Jun 14, 2013 | 26.80 | 26.80 | 26.41 | 26.57 | 35,368 | +0.07(+0.26%) |
Jun 13, 2013 | 25.64 | 26.54 | 25.44 | 26.50 | 109,600 | +0.72(+2.79%) |
Jun 12, 2013 | 26.28 | 26.56 | 25.56 | 25.78 | 101,996 | -0.42(-1.60%) |
Jun 11, 2013 | 26.54 | 26.79 | 26.20 | 26.20 | 90,314 | -0.67(-2.49%) |
Jun 10, 2013 | 27.00 | 27.00 | 26.38 | 26.87 | 52,734 | -0.02(-0.07%) |
Jun 07, 2013 | 26.41 | 26.96 | 26.41 | 26.89 | 186,820 | +0.61(+2.33%) |
Jun 06, 2013 | 25.68 | 26.30 | 25.60 | 26.28 | 128,004 | +0.60(+2.33%) |
Jun 05, 2013 | 26.00 | 26.30 | 25.59 | 25.68 | 170,454 | -0.52(-2.00%) |
Jun 04, 2013 | 26.18 | 27.00 | 25.95 | 26.20 | 120,343 | -0.42(-1.56%) |