Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.97 | 23.02 | 22.96 | 23.01 | 6,333 | -0.13(-0.56%) |
May 29, 2014 | 23.12 | 23.18 | 23.09 | 23.14 | 13,205 | +0.24(+1.05%) |
May 28, 2014 | 23.00 | 23.02 | 22.85 | 22.90 | 22,391 | +0.09(+0.39%) |
May 27, 2014 | 22.77 | 22.85 | 22.75 | 22.81 | 15,553 | +0.44(+1.97%) |
May 23, 2014 | 22.37 | 22.37 | 22.37 | 0 | +1.08(+5.09%) | |
May 22, 2014 | 21.32 | 21.32 | 21.26 | 21.29 | 12,251 | +0.11(+0.50%) |
May 21, 2014 | 21.12 | 21.27 | 21.11 | 21.18 | 17,247 | +0.01(+0.05%) |
May 20, 2014 | 21.23 | 21.25 | 21.10 | 21.17 | 22,326 | -0.24(-1.12%) |
May 19, 2014 | 21.78 | 21.78 | 21.34 | 21.41 | 17,469 | -0.54(-2.46%) |
May 16, 2014 | 21.96 | 21.96 | 21.86 | 21.95 | 13,867 | +0.28(+1.29%) |
May 15, 2014 | 21.81 | 21.81 | 21.55 | 21.67 | 23,832 | -0.05(-0.23%) |
May 14, 2014 | 21.76 | 21.95 | 21.72 | 21.72 | 207,939 | +0.18(+0.84%) |
May 13, 2014 | 21.50 | 21.54 | 21.45 | 21.54 | 54,490 | +0.36(+1.72%) |
May 12, 2014 | 21.13 | 21.20 | 21.11 | 21.18 | 72,633 | -0.52(-2.42%) |
May 09, 2014 | 21.72 | 21.72 | 21.65 | 21.70 | 13,113 | -0.08(-0.37%) |
May 08, 2014 | 21.84 | 21.85 | 21.74 | 21.78 | 14,502 | -0.16(-0.73%) |
May 07, 2014 | 21.83 | 21.94 | 21.78 | 21.94 | 70,855 | -0.45(-2.03%) |
May 06, 2014 | 22.41 | 22.47 | 22.35 | 22.39 | 18,441 | -0.16(-0.73%) |
May 05, 2014 | 22.42 | 22.57 | 22.42 | 22.56 | 13,103 | -0.02(-0.09%) |
May 02, 2014 | 22.52 | 22.69 | 22.52 | 22.58 | 53,818 | -0.17(-0.73%) |
May 01, 2014 | 22.86 | 22.87 | 22.68 | 22.75 | 14,626 | +0.05(+0.20%) |
Apr 30, 2014 | 22.70 | 22.73 | 22.59 | 22.70 | 9,861 | -0.10(-0.42%) |
Apr 29, 2014 | 22.78 | 22.86 | 22.74 | 22.80 | 15,378 | +0.01(+0.02%) |
Apr 28, 2014 | 22.67 | 22.79 | 22.66 | 22.79 | 20,226 | -0.51(-2.19%) |
Apr 25, 2014 | 23.17 | 23.30 | 23.17 | 23.30 | 32,298 | +0.00(+0.00%) |
Apr 24, 2014 | 23.31 | 23.31 | 23.19 | 23.30 | 28,501 | -0.20(-0.85%) |
Apr 23, 2014 | 23.48 | 23.70 | 23.48 | 23.50 | 10,693 | +0.26(+1.12%) |
Apr 22, 2014 | 23.22 | 23.24 | 23.15 | 23.24 | 16,553 | +0.03(+0.13%) |
Apr 21, 2014 | 23.28 | 23.33 | 23.21 | 23.21 | 17,610 | +0.38(+1.66%) |
Apr 17, 2014 | 22.83 | 22.83 | 22.83 | 0 | -0.02(-0.09%) | |
Apr 16, 2014 | 22.77 | 22.85 | 22.71 | 22.85 | 19,378 | +0.02(+0.09%) |
Apr 15, 2014 | 22.92 | 22.92 | 22.68 | 22.83 | 36,888 | -0.28(-1.21%) |
Apr 14, 2014 | 23.01 | 23.26 | 23.01 | 23.11 | 8,750 | -0.10(-0.43%) |
Apr 11, 2014 | 23.27 | 23.34 | 23.17 | 23.21 | 0 | +0.04(+0.17%) |
Apr 10, 2014 | 23.49 | 23.49 | 23.17 | 23.17 | 19,219 | -0.65(-2.73%) |
Apr 09, 2014 | 23.62 | 23.82 | 23.59 | 23.82 | 22,623 | +0.04(+0.17%) |
Apr 08, 2014 | 23.72 | 24.16 | 23.70 | 23.78 | 24,633 | -0.38(-1.57%) |
Apr 07, 2014 | 24.31 | 24.37 | 24.16 | 24.16 | 15,327 | -0.06(-0.25%) |
Apr 04, 2014 | 24.45 | 24.46 | 24.21 | 24.22 | 0 | -0.06(-0.25%) |
Apr 03, 2014 | 24.30 | 24.33 | 24.16 | 24.28 | 6,990 | +0.02(+0.08%) |
Apr 02, 2014 | 24.09 | 24.26 | 24.09 | 24.26 | 14,356 | +0.15(+0.62%) |
Apr 01, 2014 | 23.96 | 24.13 | 23.96 | 24.11 | 14,009 | +0.12(+0.50%) |
Mar 31, 2014 | 23.97 | 23.99 | 23.91 | 23.99 | 23,412 | +0.51(+2.17%) |
Mar 28, 2014 | 23.47 | 23.52 | 23.45 | 23.48 | 0 | -0.16(-0.68%) |
Mar 27, 2014 | 23.63 | 23.66 | 23.57 | 23.64 | 19,712 | +0.24(+1.03%) |
Mar 26, 2014 | 23.61 | 23.74 | 23.39 | 23.40 | 38,882 | -0.30(-1.27%) |
Mar 25, 2014 | 23.65 | 23.70 | 23.60 | 23.70 | 15,256 | +0.52(+2.24%) |
Mar 24, 2014 | 23.18 | 23.18 | 22.93 | 23.18 | 18,172 | +0.48(+2.11%) |
Mar 21, 2014 | 22.82 | 22.90 | 22.67 | 22.70 | 26,978 | -0.08(-0.35%) |
Mar 20, 2014 | 22.62 | 22.78 | 22.60 | 22.78 | 13,854 | -0.85(-3.60%) |
Mar 19, 2014 | 23.58 | 23.68 | 23.53 | 23.63 | 21,430 | -0.88(-3.59%) |
Mar 18, 2014 | 24.42 | 24.51 | 24.40 | 24.51 | 11,913 | -0.08(-0.35%) |
Mar 17, 2014 | 24.52 | 24.60 | 24.41 | 24.59 | 24,092 | -0.14(-0.59%) |
Mar 14, 2014 | 24.77 | 24.79 | 24.74 | 24.74 | 0 | -0.51(-2.02%) |
Mar 13, 2014 | 25.54 | 25.54 | 25.12 | 25.25 | 19,394 | -0.19(-0.75%) |
Mar 12, 2014 | 25.31 | 25.47 | 25.25 | 25.44 | 19,437 | -0.42(-1.62%) |
Mar 11, 2014 | 26.03 | 26.03 | 25.82 | 25.86 | 12,104 | -0.23(-0.88%) |
Mar 10, 2014 | 26.01 | 26.09 | 26.01 | 26.09 | 16,008 | -0.13(-0.50%) |
Mar 07, 2014 | 26.25 | 26.35 | 26.11 | 26.22 | 0 | +0.15(+0.58%) |
Mar 06, 2014 | 26.15 | 26.15 | 26.07 | 26.07 | 11,640 | +0.26(+1.01%) |
Mar 05, 2014 | 25.82 | 25.88 | 25.80 | 25.81 | 12,729 | -0.32(-1.22%) |
Mar 04, 2014 | 26.13 | 26.17 | 26.11 | 26.13 | 9,741 | +0.11(+0.42%) |
Mar 03, 2014 | 26.05 | 26.14 | 25.94 | 26.02 | 16,988 | -0.70(-2.62%) |
Feb 28, 2014 | 26.69 | 26.89 | 26.69 | 26.72 | 0 | +0.49(+1.87%) |
Feb 27, 2014 | 26.19 | 26.25 | 26.02 | 26.23 | 14,704 | +0.09(+0.34%) |
Feb 26, 2014 | 26.21 | 26.25 | 26.04 | 26.14 | 16,467 | -0.26(-0.98%) |
Feb 25, 2014 | 26.57 | 26.57 | 26.36 | 26.40 | 28,013 | -0.22(-0.81%) |
Feb 24, 2014 | 26.51 | 26.63 | 26.41 | 26.62 | 22,999 | +0.21(+0.78%) |
Feb 21, 2014 | 26.51 | 26.57 | 26.41 | 26.41 | 0 | -0.12(-0.45%) |
Feb 20, 2014 | 26.40 | 26.54 | 26.36 | 26.53 | 12,714 | +0.43(+1.65%) |
Feb 19, 2014 | 26.24 | 26.26 | 26.05 | 26.10 | 11,950 | -0.60(-2.25%) |
Feb 18, 2014 | 26.59 | 26.70 | 26.50 | 26.70 | 22,038 | +0.51(+1.95%) |
Feb 14, 2014 | 26.19 | 26.19 | 26.19 | 0 | -0.08(-0.30%) | |
Feb 13, 2014 | 25.76 | 26.27 | 25.76 | 26.27 | 19,945 | -0.14(-0.53%) |
Feb 12, 2014 | 26.40 | 26.45 | 26.30 | 26.41 | 16,591 | +0.66(+2.56%) |
Feb 11, 2014 | 25.56 | 25.76 | 25.56 | 25.75 | 14,303 | +0.31(+1.23%) |
Feb 10, 2014 | 25.53 | 25.53 | 25.38 | 25.44 | 12,089 | -0.19(-0.74%) |
Feb 07, 2014 | 25.39 | 25.63 | 25.37 | 25.63 | 0 | +0.63(+2.52%) |
Feb 06, 2014 | 24.86 | 25.07 | 24.86 | 25.00 | 9,638 | -0.38(-1.50%) |
Feb 05, 2014 | 25.20 | 25.42 | 25.20 | 25.38 | 26,284 | +0.17(+0.67%) |
Feb 04, 2014 | 24.79 | 25.24 | 24.79 | 25.21 | 36,064 | -0.30(-1.18%) |
Feb 03, 2014 | 25.56 | 25.57 | 25.36 | 25.51 | 39,748 | -0.22(-0.86%) |
Jan 31, 2014 | 25.56 | 25.93 | 25.56 | 25.73 | 0 | -0.46(-1.76%) |
Jan 30, 2014 | 26.03 | 26.25 | 26.02 | 26.19 | 9,739 | -0.46(-1.73%) |
Jan 29, 2014 | 26.48 | 26.66 | 26.48 | 26.65 | 12,409 | +0.08(+0.30%) |
Jan 28, 2014 | 26.45 | 26.59 | 26.45 | 26.57 | 16,536 | +0.08(+0.30%) |
Jan 27, 2014 | 26.44 | 26.53 | 26.20 | 26.49 | 18,367 | +0.00(+0.00%) |
Jan 24, 2014 | 26.43 | 26.59 | 26.43 | 26.49 | 0 | -0.10(-0.38%) |
Jan 23, 2014 | 26.66 | 26.82 | 26.59 | 26.59 | 11,258 | -0.27(-1.01%) |
Jan 22, 2014 | 26.85 | 26.86 | 26.75 | 26.86 | 11,301 | -0.27(-1.00%) |
Jan 21, 2014 | 27.14 | 27.14 | 26.97 | 27.13 | 11,366 | -0.03(-0.11%) |
Jan 17, 2014 | 27.16 | 27.16 | 27.16 | 0 | +0.06(+0.22%) | |
Jan 16, 2014 | 27.00 | 27.10 | 26.94 | 27.10 | 6,293 | +0.38(+1.42%) |
Jan 15, 2014 | 26.59 | 26.76 | 26.66 | 26.72 | 14,773 | +0.13(+0.49%) |
Jan 14, 2014 | 26.42 | 26.59 | 26.42 | 26.59 | 14,266 | +0.21(+0.82%) |
Jan 13, 2014 | 26.70 | 26.70 | 26.34 | 26.38 | 30,042 | -0.30(-1.14%) |
Jan 10, 2014 | 26.68 | 26.69 | 26.47 | 26.68 | 14,700 | +0.30(+1.14%) |
Jan 09, 2014 | 26.32 | 26.41 | 26.23 | 26.38 | 11,240 | +0.08(+0.30%) |
Jan 08, 2014 | 26.44 | 26.44 | 26.27 | 26.30 | 11,602 | +0.05(+0.20%) |
Jan 07, 2014 | 26.18 | 26.25 | 26.14 | 26.25 | 8,795 | +0.04(+0.15%) |
Jan 06, 2014 | 26.26 | 26.33 | 26.14 | 26.21 | 18,182 | -0.06(-0.23%) |
Jan 03, 2014 | 26.15 | 26.28 | 26.13 | 26.27 | 0 | +0.21(+0.81%) |
Jan 02, 2014 | 26.39 | 26.39 | 26.05 | 26.06 | 23,668 | -0.39(-1.47%) |
Dec 31, 2013 | 26.45 | 26.45 | 26.45 | 0 | +0.02(+0.08%) | |
Dec 30, 2013 | 26.35 | 26.43 | 26.34 | 26.43 | 10,446 | +0.12(+0.46%) |
Dec 27, 2013 | 26.24 | 26.31 | 26.19 | 26.31 | 13,619 | +0.59(+2.29%) |
Dec 26, 2013 | 25.72 | 25.72 | 25.62 | 25.72 | 18,083 | +0.47(+1.86%) |
Dec 24, 2013 | 25.35 | 25.35 | 25.25 | 25.25 | 12,549 | +0.25(+1.00%) |
Dec 23, 2013 | 25.05 | 25.05 | 24.97 | 25.00 | 35,180 | +0.06(+0.24%) |
Dec 20, 2013 | 24.93 | 24.99 | 24.84 | 24.94 | 0 | -0.04(-0.16%) |
Dec 19, 2013 | 25.01 | 25.03 | 24.92 | 24.98 | 14,880 | -0.14(-0.56%) |
Dec 18, 2013 | 24.89 | 25.13 | 24.80 | 25.12 | 23,304 | +0.45(+1.82%) |
Dec 17, 2013 | 24.61 | 24.67 | 24.61 | 24.67 | 12,479 | +0.32(+1.31%) |
Dec 16, 2013 | 24.55 | 24.55 | 24.26 | 24.35 | 37,926 | -0.33(-1.34%) |
Dec 13, 2013 | 24.70 | 24.74 | 24.66 | 24.68 | 0 | +0.01(+0.04%) |
Dec 12, 2013 | 24.57 | 24.67 | 24.57 | 24.67 | 13,961 | -0.12(-0.48%) |
Dec 11, 2013 | 24.89 | 24.89 | 24.73 | 24.79 | 50,762 | -0.15(-0.60%) |
Dec 10, 2013 | 24.81 | 24.95 | 24.74 | 24.94 | 10,387 | +0.24(+0.97%) |
Dec 09, 2013 | 24.78 | 24.78 | 24.68 | 24.70 | 14,561 | +0.48(+1.98%) |
Dec 06, 2013 | 24.18 | 24.23 | 24.13 | 24.22 | 10,439 | +0.24(+1.00%) |
Dec 05, 2013 | 24.02 | 24.02 | 23.85 | 23.98 | 6,915 | -0.36(-1.48%) |
Dec 04, 2013 | 24.26 | 24.39 | 24.18 | 24.34 | 13,872 | -0.36(-1.46%) |
Dec 03, 2013 | 24.72 | 24.72 | 24.55 | 24.70 | 24,610 | -0.30(-1.22%) |
Dec 02, 2013 | 24.93 | 25.07 | 24.93 | 25.00 | 10,753 | -0.12(-0.46%) |
Nov 29, 2013 | 25.12 | 25.12 | 25.04 | 25.12 | 6,507 | +0.39(+1.58%) |
Nov 27, 2013 | 24.60 | 24.76 | 24.60 | 24.73 | 14,856 | +0.26(+1.06%) |
Nov 26, 2013 | 24.48 | 24.48 | 24.39 | 24.47 | 13,366 | +0.23(+0.95%) |
Nov 25, 2013 | 24.32 | 24.36 | 24.24 | 24.24 | 9,200 | -0.12(-0.49%) |
Nov 22, 2013 | 24.28 | 24.44 | 24.26 | 24.36 | 16,831 | -0.16(-0.67%) |
Nov 21, 2013 | 24.31 | 24.53 | 24.31 | 24.52 | 4,505 | +0.14(+0.59%) |
Nov 20, 2013 | 24.27 | 24.42 | 24.25 | 24.38 | 12,204 | -0.09(-0.37%) |
Nov 19, 2013 | 24.30 | 24.47 | 24.30 | 24.47 | 12,809 | +0.17(+0.70%) |
Nov 18, 2013 | 24.35 | 24.47 | 24.30 | 24.30 | 10,785 | -0.15(-0.61%) |
Nov 15, 2013 | 24.39 | 24.56 | 24.39 | 24.45 | 10,639 | -0.03(-0.12%) |
Nov 14, 2013 | 24.21 | 24.48 | 24.04 | 24.48 | 23,936 | +0.27(+1.12%) |
Nov 13, 2013 | 24.01 | 24.26 | 24.01 | 24.21 | 7,182 | +0.20(+0.83%) |
Nov 12, 2013 | 23.99 | 24.12 | 23.91 | 24.01 | 15,760 | +0.18(+0.76%) |
Nov 11, 2013 | 23.83 | 23.90 | 23.81 | 23.83 | 14,577 | -0.07(-0.29%) |
Nov 08, 2013 | 23.68 | 23.94 | 23.68 | 23.90 | 18,747 | +0.42(+1.79%) |
Nov 07, 2013 | 23.93 | 24.10 | 23.25 | 23.48 | 12,125 | -0.74(-3.06%) |
Nov 06, 2013 | 24.11 | 24.24 | 24.11 | 24.22 | 9,359 | +0.32(+1.34%) |
Nov 05, 2013 | 23.92 | 23.94 | 23.78 | 23.90 | 8,420 | -0.22(-0.91%) |
Nov 04, 2013 | 24.11 | 24.12 | 23.98 | 24.12 | 8,075 | +0.02(+0.08%) |
Nov 01, 2013 | 24.00 | 24.12 | 23.96 | 24.10 | 9,618 | +0.01(+0.04%) |
Oct 31, 2013 | 23.99 | 24.18 | 23.96 | 24.09 | 7,872 | -0.43(-1.75%) |
Oct 30, 2013 | 24.72 | 24.72 | 24.27 | 24.52 | 11,060 | +0.18(+0.74%) |
Oct 29, 2013 | 24.11 | 24.34 | 24.11 | 24.34 | 12,986 | +0.20(+0.83%) |
Oct 28, 2013 | 24.21 | 24.22 | 24.12 | 24.14 | 19,244 | +0.11(+0.46%) |
Oct 25, 2013 | 23.91 | 24.08 | 23.91 | 24.03 | 6,817 | -0.44(-1.80%) |
Oct 24, 2013 | 24.58 | 24.58 | 24.40 | 24.47 | 25,228 | +0.42(+1.75%) |
Oct 23, 2013 | 24.15 | 24.15 | 23.92 | 24.05 | 10,668 | -0.68(-2.75%) |
Oct 22, 2013 | 24.58 | 24.73 | 24.58 | 24.73 | 16,633 | +0.14(+0.57%) |
Oct 21, 2013 | 24.59 | 24.59 | 24.49 | 24.59 | 13,062 | -0.10(-0.41%) |
Oct 18, 2013 | 24.65 | 24.70 | 24.65 | 24.69 | 9,036 | -0.24(-0.96%) |
Oct 17, 2013 | 24.76 | 24.93 | 24.73 | 24.93 | 10,710 | +0.21(+0.85%) |
Oct 16, 2013 | 24.60 | 24.72 | 24.60 | 24.72 | 11,621 | +0.09(+0.37%) |
Oct 15, 2013 | 24.82 | 24.82 | 24.63 | 24.63 | 12,751 | -0.12(-0.48%) |
Oct 14, 2013 | 24.38 | 24.79 | 24.38 | 24.75 | 5,837 | +0.12(+0.49%) |
Oct 11, 2013 | 24.53 | 24.63 | 24.50 | 24.63 | 14,062 | +0.06(+0.23%) |
Oct 10, 2013 | 24.36 | 24.63 | 24.36 | 24.57 | 9,596 | +0.20(+0.84%) |
Oct 09, 2013 | 24.18 | 24.40 | 24.08 | 24.37 | 10,035 | +0.75(+3.18%) |
Oct 08, 2013 | 23.69 | 23.69 | 23.50 | 23.62 | 10,209 | +0.00(+0.00%) |
Oct 07, 2013 | 23.53 | 23.64 | 23.48 | 23.62 | 13,775 | -0.28(-1.17%) |
Oct 04, 2013 | 23.67 | 23.90 | 23.56 | 23.90 | 17,100 | +0.28(+1.19%) |
Oct 03, 2013 | 23.62 | 23.69 | 23.41 | 23.62 | 15,235 | -0.19(-0.80%) |
Oct 02, 2013 | 23.56 | 23.81 | 23.48 | 23.81 | 12,200 | +0.11(+0.46%) |
Oct 01, 2013 | 23.79 | 23.84 | 23.61 | 23.70 | 11,206 | +0.27(+1.15%) |
Sep 30, 2013 | 23.37 | 23.50 | 23.20 | 23.43 | 17,520 | -0.27(-1.14%) |
Sep 27, 2013 | 23.77 | 23.77 | 23.53 | 23.70 | 5,920 | -0.23(-0.96%) |
Sep 26, 2013 | 24.01 | 24.01 | 23.79 | 23.93 | 10,191 | -0.11(-0.46%) |
Sep 25, 2013 | 23.95 | 24.09 | 23.85 | 24.04 | 22,805 | -0.31(-1.27%) |
Sep 24, 2013 | 24.24 | 24.44 | 24.20 | 24.35 | 27,287 | +0.35(+1.46%) |
Sep 23, 2013 | 24.14 | 24.14 | 23.83 | 24.00 | 19,314 | +0.08(+0.32%) |
Sep 20, 2013 | 24.09 | 24.11 | 23.91 | 23.92 | 12,904 | -0.36(-1.47%) |
Sep 19, 2013 | 24.25 | 24.30 | 24.14 | 24.28 | 11,322 | -0.21(-0.86%) |
Sep 18, 2013 | 23.95 | 24.53 | 23.88 | 24.49 | 15,023 | +0.79(+3.33%) |
Sep 17, 2013 | 23.46 | 23.70 | 23.46 | 23.70 | 12,812 | -0.13(-0.55%) |
Sep 16, 2013 | 23.79 | 23.93 | 23.79 | 23.83 | 9,377 | +0.28(+1.19%) |
Sep 13, 2013 | 23.54 | 23.64 | 23.42 | 23.55 | 10,946 | +0.57(+2.48%) |
Sep 12, 2013 | 23.21 | 23.21 | 22.93 | 22.98 | 261,179 | -0.54(-2.30%) |
Sep 11, 2013 | 23.37 | 23.62 | 23.35 | 23.52 | 72,930 | -0.43(-1.80%) |
Sep 10, 2013 | 23.74 | 23.95 | 23.74 | 23.95 | 4,596 | +0.08(+0.34%) |
Sep 09, 2013 | 23.67 | 23.88 | 23.64 | 23.87 | 7,340 | +0.41(+1.75%) |
Sep 06, 2013 | 23.50 | 23.59 | 23.26 | 23.46 | 18,391 | +0.13(+0.56%) |
Sep 05, 2013 | 23.18 | 23.34 | 23.18 | 23.33 | 18,784 | -0.03(-0.13%) |
Sep 04, 2013 | 23.32 | 23.42 | 23.19 | 23.36 | 4,061 | +0.37(+1.61%) |
Sep 03, 2013 | 23.22 | 23.28 | 22.81 | 22.99 | 21,993 | +0.29(+1.28%) |
Aug 30, 2013 | 22.86 | 22.86 | 22.70 | 22.70 | 8,721 | -0.40(-1.73%) |
Aug 29, 2013 | 23.11 | 23.31 | 23.10 | 23.10 | 19,151 | +0.16(+0.70%) |
Aug 28, 2013 | 22.94 | 22.94 | 22.85 | 22.94 | 4,897 | +0.25(+1.10%) |
Aug 27, 2013 | 22.96 | 22.99 | 22.69 | 22.69 | 8,979 | -0.20(-0.87%) |
Aug 26, 2013 | 23.02 | 23.05 | 22.84 | 22.89 | 15,067 | -0.67(-2.84%) |
Aug 23, 2013 | 23.47 | 23.60 | 23.45 | 23.56 | 18,784 | +0.19(+0.81%) |
Aug 22, 2013 | 23.04 | 23.41 | 23.04 | 23.37 | 5,195 | +0.31(+1.34%) |
Aug 21, 2013 | 22.96 | 23.19 | 22.85 | 23.06 | 8,472 | -0.21(-0.90%) |
Aug 20, 2013 | 23.14 | 23.30 | 23.13 | 23.27 | 14,471 | -0.27(-1.15%) |
Aug 19, 2013 | 23.77 | 23.78 | 23.51 | 23.54 | 10,412 | -0.13(-0.55%) |
Aug 16, 2013 | 23.68 | 23.77 | 23.59 | 23.67 | 9,660 | +0.42(+1.81%) |
Aug 15, 2013 | 23.45 | 23.48 | 23.24 | 23.25 | 23,547 | -0.46(-1.94%) |
Aug 14, 2013 | 23.88 | 23.98 | 23.71 | 23.71 | 5,404 | +0.07(+0.30%) |
Aug 13, 2013 | 23.46 | 23.67 | 23.39 | 23.64 | 9,505 | +0.62(+2.71%) |
Aug 12, 2013 | 22.92 | 23.02 | 22.92 | 23.02 | 4,579 | -0.11(-0.49%) |
Aug 09, 2013 | 23.16 | 23.16 | 22.91 | 23.13 | 8,121 | -0.02(-0.09%) |
Aug 08, 2013 | 23.15 | 23.15 | 22.93 | 23.15 | 8,070 | +0.23(+1.00%) |
Aug 07, 2013 | 23.05 | 23.05 | 22.80 | 22.92 | 8,916 | -0.44(-1.88%) |
Aug 06, 2013 | 23.59 | 23.59 | 23.29 | 23.36 | 20,885 | +0.06(+0.26%) |
Aug 05, 2013 | 23.33 | 23.42 | 23.30 | 23.30 | 8,059 | -0.66(-2.75%) |
Aug 02, 2013 | 24.00 | 24.00 | 23.69 | 23.96 | 7,663 | +0.51(+2.17%) |
Aug 01, 2013 | 23.50 | 23.64 | 23.45 | 23.45 | 73,265 | +0.95(+4.22%) |
Jul 31, 2013 | 22.76 | 22.76 | 22.46 | 22.50 | 66,404 | -0.39(-1.70%) |
Jul 30, 2013 | 23.73 | 23.73 | 22.75 | 22.89 | 775,391 | -0.10(-0.43%) |
Jul 29, 2013 | 23.32 | 23.32 | 22.99 | 22.99 | 11,642 | -0.56(-2.38%) |
Jul 26, 2013 | 23.95 | 23.95 | 23.48 | 23.55 | 11,945 | -0.87(-3.56%) |
Jul 25, 2013 | 24.18 | 24.42 | 24.12 | 24.42 | 66,103 | -0.32(-1.31%) |
Jul 24, 2013 | 24.83 | 24.88 | 24.74 | 24.74 | 8,210 | -0.24(-0.95%) |
Jul 23, 2013 | 24.88 | 24.98 | 24.80 | 24.98 | 4,245 | +0.09(+0.36%) |
Jul 22, 2013 | 24.92 | 24.99 | 24.82 | 24.89 | 20,057 | +0.15(+0.61%) |
Jul 19, 2013 | 24.65 | 24.74 | 24.65 | 24.74 | 28,701 | -0.17(-0.68%) |
Jul 18, 2013 | 24.70 | 24.92 | 24.70 | 24.91 | 8,960 | +0.14(+0.57%) |
Jul 17, 2013 | 24.80 | 24.80 | 24.65 | 24.77 | 9,647 | +0.09(+0.36%) |
Jul 16, 2013 | 24.76 | 24.87 | 24.65 | 24.68 | 11,788 | -0.12(-0.48%) |
Jul 15, 2013 | 24.78 | 24.82 | 24.68 | 24.80 | 6,322 | +0.31(+1.27%) |
Jul 12, 2013 | 24.49 | 24.59 | 24.45 | 24.49 | 27,278 | +0.06(+0.25%) |
Jul 11, 2013 | 24.23 | 24.43 | 24.10 | 24.43 | 13,863 | +0.28(+1.16%) |
Jul 10, 2013 | 24.19 | 24.20 | 23.95 | 24.15 | 6,912 | +0.27(+1.13%) |
Jul 09, 2013 | 23.85 | 23.90 | 23.78 | 23.88 | 16,554 | +0.23(+0.97%) |
Jul 08, 2013 | 23.57 | 23.71 | 23.55 | 23.65 | 8,910 | -0.10(-0.42%) |
Jul 05, 2013 | 23.66 | 23.83 | 23.45 | 23.75 | 17,270 | +0.04(+0.17%) |
Jul 03, 2013 | 23.65 | 23.76 | 23.30 | 23.71 | 11,644 | -0.05(-0.21%) |
Jul 02, 2013 | 23.71 | 23.97 | 23.71 | 23.76 | 11,990 | +0.04(+0.17%) |
Jul 01, 2013 | 23.54 | 23.78 | 23.54 | 23.72 | 8,493 | +0.12(+0.51%) |
Jun 28, 2013 | 23.44 | 23.71 | 23.44 | 23.60 | 11,174 | +0.21(+0.90%) |
Jun 27, 2013 | 23.04 | 23.39 | 23.04 | 23.39 | 16,278 | +0.21(+0.91%) |
Jun 26, 2013 | 22.90 | 23.20 | 22.86 | 23.18 | 14,773 | +0.73(+3.25%) |
Jun 25, 2013 | 22.32 | 22.54 | 22.22 | 22.45 | 11,684 | +0.39(+1.77%) |
Jun 24, 2013 | 21.95 | 22.24 | 21.66 | 22.06 | 23,157 | -0.55(-2.43%) |
Jun 21, 2013 | 22.49 | 22.75 | 22.10 | 22.61 | 12,879 | +1.11(+5.16%) |
Jun 20, 2013 | 21.82 | 21.95 | 21.50 | 21.50 | 17,253 | -0.85(-3.80%) |
Jun 19, 2013 | 22.64 | 22.78 | 22.34 | 22.35 | 24,503 | -0.43(-1.89%) |
Jun 18, 2013 | 22.60 | 22.88 | 22.60 | 22.78 | 18,627 | +0.61(+2.75%) |
Jun 17, 2013 | 22.41 | 22.54 | 22.17 | 22.17 | 15,045 | +1.14(+5.42%) |
Jun 14, 2013 | 19.98 | 21.49 | 19.98 | 21.03 | 11,188 | -1.00(-4.54%) |
Jun 13, 2013 | 21.45 | 22.10 | 21.45 | 22.03 | 19,324 | +0.08(+0.36%) |
Jun 12, 2013 | 22.32 | 22.32 | 21.77 | 21.95 | 15,802 | +0.08(+0.37%) |
Jun 11, 2013 | 21.99 | 22.22 | 21.77 | 21.87 | 9,386 | -0.41(-1.84%) |
Jun 10, 2013 | 22.18 | 22.43 | 22.00 | 22.28 | 8,729 | +1.05(+4.95%) |
Jun 07, 2013 | 20.58 | 21.24 | 20.58 | 21.23 | 20,508 | +0.57(+2.76%) |
Jun 06, 2013 | 20.55 | 20.76 | 20.27 | 20.66 | 27,611 | +0.04(+0.19%) |
Jun 05, 2013 | 20.83 | 20.84 | 20.62 | 20.62 | 21,782 | -0.53(-2.51%) |
Jun 04, 2013 | 21.02 | 21.30 | 20.94 | 21.15 | 36,394 | +0.33(+1.59%) |