Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.85 | 25.12 | 24.80 | 25.06 | 148,405 | +0.15(+0.60%) |
May 29, 2014 | 25.10 | 25.15 | 24.76 | 24.91 | 137,485 | -0.18(-0.72%) |
May 28, 2014 | 25.19 | 25.30 | 25.01 | 25.09 | 283,245 | -0.14(-0.55%) |
May 27, 2014 | 25.49 | 25.49 | 25.21 | 25.23 | 195,967 | -0.27(-1.06%) |
May 26, 2014 | 25.60 | 25.70 | 25.37 | 25.50 | 64,679 | -0.10(-0.39%) |
May 23, 2014 | 25.49 | 25.70 | 25.31 | 25.60 | 155,764 | +0.12(+0.47%) |
May 22, 2014 | 25.26 | 25.57 | 25.26 | 25.48 | 105,430 | +0.21(+0.83%) |
May 21, 2014 | 25.29 | 25.50 | 25.25 | 25.27 | 144,999 | -0.03(-0.12%) |
May 20, 2014 | 25.50 | 25.64 | 25.29 | 25.30 | 155,485 | -0.17(-0.67%) |
May 16, 2014 | 25.47 | 25.47 | 25.47 | 25.47 | 0 | -0.01(-0.04%) |
May 15, 2014 | 25.36 | 25.57 | 25.25 | 25.48 | 144,694 | +0.04(+0.16%) |
May 14, 2014 | 25.67 | 25.69 | 25.44 | 25.44 | 288,270 | -0.23(-0.90%) |
May 13, 2014 | 25.84 | 26.05 | 25.57 | 25.67 | 517,649 | -0.19(-0.73%) |
May 12, 2014 | 25.15 | 25.89 | 25.12 | 25.86 | 183,304 | +0.69(+2.74%) |
May 09, 2014 | 24.85 | 25.20 | 24.70 | 25.17 | 93,201 | +0.36(+1.45%) |
May 08, 2014 | 24.84 | 24.91 | 24.67 | 24.81 | 154,960 | +0.04(+0.16%) |
May 07, 2014 | 24.75 | 24.80 | 24.56 | 24.77 | 438,036 | +0.02(+0.08%) |
May 06, 2014 | 24.72 | 24.82 | 24.64 | 24.75 | 98,922 | -0.06(-0.24%) |
May 05, 2014 | 24.49 | 24.81 | 24.46 | 24.81 | 120,026 | +0.09(+0.36%) |
May 02, 2014 | 24.63 | 24.75 | 24.51 | 24.72 | 129,555 | +0.13(+0.53%) |
May 01, 2014 | 24.62 | 24.70 | 24.50 | 24.59 | 75,182 | -0.03(-0.12%) |
Apr 30, 2014 | 24.56 | 24.66 | 24.51 | 24.62 | 190,994 | -0.03(-0.12%) |
Apr 29, 2014 | 24.60 | 24.66 | 24.47 | 24.65 | 356,027 | +0.10(+0.41%) |
Apr 28, 2014 | 24.50 | 24.59 | 24.41 | 24.55 | 162,321 | +0.08(+0.33%) |
Apr 25, 2014 | 24.40 | 24.47 | 24.26 | 24.47 | 106,436 | +0.11(+0.45%) |
Apr 24, 2014 | 24.26 | 24.39 | 24.18 | 24.36 | 346,770 | +0.02(+0.08%) |
Apr 23, 2014 | 24.49 | 24.49 | 24.21 | 24.34 | 135,339 | -0.12(-0.49%) |
Apr 22, 2014 | 24.48 | 24.48 | 24.25 | 24.46 | 168,402 | +0.03(+0.12%) |
Apr 21, 2014 | 24.39 | 24.55 | 24.33 | 24.43 | 117,163 | +0.12(+0.49%) |
Apr 17, 2014 | 24.31 | 24.31 | 24.31 | 0 | -0.08(-0.33%) | |
Apr 16, 2014 | 24.10 | 24.46 | 24.01 | 24.39 | 112,878 | +0.29(+1.20%) |
Apr 15, 2014 | 23.86 | 24.14 | 23.79 | 24.10 | 209,355 | +0.24(+1.01%) |
Apr 14, 2014 | 23.76 | 24.10 | 23.60 | 23.86 | 322,363 | +0.17(+0.72%) |
Apr 11, 2014 | 23.85 | 23.97 | 23.63 | 23.69 | 185,832 | -0.29(-1.21%) |
Apr 10, 2014 | 23.99 | 24.00 | 23.78 | 23.98 | 249,304 | -0.01(-0.04%) |
Apr 09, 2014 | 23.99 | 24.03 | 23.90 | 23.99 | 167,225 | -0.01(-0.04%) |
Apr 08, 2014 | 23.89 | 24.07 | 23.88 | 24.00 | 561,631 | +0.02(+0.08%) |
Apr 07, 2014 | 24.01 | 24.03 | 23.85 | 23.98 | 159,348 | -0.02(-0.08%) |
Apr 04, 2014 | 24.37 | 24.40 | 23.98 | 24.00 | 166,960 | -0.26(-1.07%) |
Apr 03, 2014 | 24.51 | 24.57 | 24.23 | 24.26 | 180,678 | -0.19(-0.78%) |
Apr 02, 2014 | 24.39 | 24.47 | 24.33 | 24.45 | 204,947 | +0.09(+0.37%) |
Apr 01, 2014 | 24.47 | 24.47 | 24.24 | 24.36 | 108,323 | -0.05(-0.20%) |
Mar 31, 2014 | 24.40 | 24.48 | 24.28 | 24.41 | 113,002 | -0.02(-0.08%) |
Mar 28, 2014 | 24.09 | 24.64 | 24.02 | 24.43 | 228,920 | +0.39(+1.62%) |
Mar 27, 2014 | 23.91 | 24.15 | 23.86 | 24.04 | 1,190,158 | +0.13(+0.54%) |
Mar 26, 2014 | 24.00 | 24.05 | 23.85 | 23.91 | 135,694 | -0.09(-0.37%) |
Mar 25, 2014 | 24.26 | 24.26 | 23.86 | 24.00 | 130,793 | -0.22(-0.91%) |
Mar 24, 2014 | 24.47 | 24.48 | 24.12 | 24.22 | 105,903 | -0.24(-0.98%) |
Mar 21, 2014 | 24.54 | 24.57 | 24.26 | 24.46 | 402,005 | +0.00(+0.00%) |
Mar 20, 2014 | 24.44 | 24.58 | 24.34 | 24.46 | 135,393 | +0.02(+0.08%) |
Mar 19, 2014 | 24.53 | 24.64 | 24.37 | 24.44 | 152,843 | +0.06(+0.25%) |
Mar 18, 2014 | 24.29 | 24.38 | 24.16 | 24.38 | 132,097 | +0.23(+0.95%) |
Mar 17, 2014 | 24.33 | 24.39 | 24.03 | 24.15 | 108,499 | -0.09(-0.37%) |
Mar 14, 2014 | 24.27 | 24.33 | 24.12 | 24.24 | 86,862 | +0.02(+0.08%) |
Mar 13, 2014 | 24.18 | 24.34 | 24.14 | 24.22 | 205,548 | +0.00(+0.00%) |
Mar 12, 2014 | 24.31 | 24.38 | 24.12 | 24.22 | 108,235 | -0.18(-0.74%) |
Mar 11, 2014 | 24.53 | 24.54 | 24.30 | 24.40 | 125,180 | -0.09(-0.37%) |
Mar 10, 2014 | 24.70 | 24.75 | 24.31 | 24.49 | 107,643 | -0.17(-0.69%) |
Mar 07, 2014 | 24.60 | 24.72 | 24.43 | 24.66 | 148,676 | +0.08(+0.33%) |
Mar 06, 2014 | 24.65 | 24.76 | 24.41 | 24.58 | 227,730 | -0.06(-0.24%) |
Mar 05, 2014 | 24.50 | 24.77 | 24.40 | 24.64 | 331,972 | +0.19(+0.78%) |
Mar 04, 2014 | 24.44 | 24.73 | 24.35 | 24.45 | 382,464 | +0.15(+0.62%) |
Mar 03, 2014 | 24.60 | 24.76 | 24.25 | 24.30 | 325,422 | -0.76(-3.03%) |
Feb 28, 2014 | 24.75 | 25.10 | 24.75 | 25.06 | 111,918 | +0.27(+1.09%) |
Feb 27, 2014 | 24.90 | 24.94 | 24.75 | 24.79 | 152,631 | -0.04(-0.16%) |
Feb 26, 2014 | 25.07 | 25.07 | 24.77 | 24.83 | 289,818 | -0.12(-0.48%) |
Feb 25, 2014 | 25.20 | 25.21 | 24.89 | 24.95 | 348,269 | -0.21(-0.83%) |
Feb 24, 2014 | 25.20 | 25.38 | 25.08 | 25.16 | 228,271 | -0.09(-0.36%) |
Feb 21, 2014 | 25.01 | 25.40 | 25.01 | 25.25 | 145,663 | +0.25(+1.00%) |
Feb 20, 2014 | 25.12 | 25.15 | 25.00 | 25.00 | 182,162 | -0.05(-0.20%) |
Feb 19, 2014 | 25.23 | 25.33 | 24.96 | 25.05 | 183,960 | -0.15(-0.60%) |
Feb 18, 2014 | 25.40 | 25.40 | 25.02 | 25.20 | 138,743 | -0.18(-0.71%) |
Feb 14, 2014 | 25.38 | 25.38 | 25.38 | 0 | +0.42(+1.68%) | |
Feb 13, 2014 | 24.66 | 24.96 | 24.63 | 24.96 | 95,279 | +0.31(+1.26%) |
Feb 12, 2014 | 24.85 | 24.95 | 24.51 | 24.65 | 167,485 | -0.28(-1.12%) |
Feb 11, 2014 | 24.60 | 24.94 | 24.56 | 24.93 | 192,822 | +0.28(+1.14%) |
Feb 10, 2014 | 24.75 | 24.93 | 24.62 | 24.65 | 139,309 | -0.10(-0.40%) |
Feb 07, 2014 | 24.74 | 24.92 | 24.60 | 24.75 | 142,959 | +0.12(+0.49%) |
Feb 06, 2014 | 24.61 | 24.85 | 24.54 | 24.63 | 735,390 | +0.09(+0.37%) |
Feb 05, 2014 | 24.70 | 24.70 | 24.41 | 24.54 | 132,887 | -0.20(-0.81%) |
Feb 04, 2014 | 24.56 | 24.85 | 24.55 | 24.74 | 141,860 | +0.18(+0.73%) |
Feb 03, 2014 | 24.75 | 24.75 | 24.46 | 24.56 | 101,567 | -0.17(-0.69%) |
Jan 31, 2014 | 24.59 | 24.75 | 24.53 | 24.73 | 126,913 | +0.13(+0.53%) |
Jan 30, 2014 | 24.60 | 24.75 | 24.39 | 24.60 | 168,380 | +0.00(+0.00%) |
Jan 29, 2014 | 24.22 | 24.66 | 24.01 | 24.60 | 127,846 | +0.52(+2.16%) |
Jan 28, 2014 | 24.10 | 24.11 | 23.85 | 24.08 | 100,304 | +0.00(+0.00%) |
Jan 27, 2014 | 24.23 | 24.36 | 24.00 | 24.08 | 80,237 | -0.10(-0.41%) |
Jan 24, 2014 | 24.56 | 24.69 | 24.17 | 24.18 | 92,208 | -0.52(-2.11%) |
Jan 23, 2014 | 24.77 | 24.81 | 24.64 | 24.70 | 45,069 | -0.05(-0.20%) |
Jan 22, 2014 | 24.80 | 25.04 | 24.61 | 24.75 | 152,427 | -0.02(-0.08%) |
Jan 21, 2014 | 24.80 | 24.80 | 24.69 | 24.77 | 92,183 | -0.08(-0.32%) |
Jan 20, 2014 | 25.22 | 25.22 | 24.79 | 24.85 | 54,356 | -0.14(-0.56%) |
Jan 17, 2014 | 25.10 | 25.10 | 24.82 | 24.99 | 97,699 | -0.15(-0.60%) |
Jan 16, 2014 | 24.77 | 25.21 | 24.73 | 25.14 | 136,708 | +0.24(+0.96%) |
Jan 15, 2014 | 25.40 | 25.42 | 24.66 | 24.90 | 200,632 | -0.50(-1.97%) |
Jan 14, 2014 | 25.42 | 25.75 | 25.12 | 25.40 | 400,704 | +0.81(+3.29%) |
Jan 13, 2014 | 24.90 | 24.98 | 24.43 | 24.59 | 95,588 | -0.36(-1.44%) |
Jan 10, 2014 | 25.07 | 25.08 | 24.78 | 24.95 | 227,348 | -0.13(-0.52%) |
Jan 09, 2014 | 25.40 | 25.51 | 25.03 | 25.08 | 158,520 | -0.34(-1.34%) |
Jan 08, 2014 | 25.51 | 25.52 | 25.33 | 25.42 | 83,765 | -0.14(-0.55%) |
Jan 07, 2014 | 25.72 | 25.77 | 25.21 | 25.56 | 122,024 | -0.18(-0.70%) |
Jan 06, 2014 | 25.82 | 25.89 | 25.60 | 25.74 | 87,135 | -0.01(-0.04%) |
Jan 03, 2014 | 25.74 | 25.83 | 25.55 | 25.75 | 68,388 | +0.07(+0.27%) |
Jan 02, 2014 | 25.78 | 25.78 | 25.40 | 25.68 | 54,669 | -0.04(-0.16%) |
Dec 31, 2013 | 25.72 | 25.72 | 25.72 | 0 | -0.08(-0.31%) | |
Dec 30, 2013 | 25.74 | 25.82 | 25.70 | 25.80 | 45,179 | -0.03(-0.12%) |
Dec 27, 2013 | 25.60 | 25.93 | 25.54 | 25.83 | 122,338 | +0.33(+1.29%) |
Dec 24, 2013 | 25.50 | 25.50 | 25.50 | 0 | -0.15(-0.58%) | |
Dec 23, 2013 | 25.54 | 25.72 | 25.50 | 25.65 | 77,622 | +0.04(+0.16%) |
Dec 20, 2013 | 25.56 | 25.78 | 25.51 | 25.61 | 451,225 | +0.05(+0.20%) |
Dec 19, 2013 | 25.50 | 25.79 | 25.43 | 25.56 | 170,986 | +0.13(+0.51%) |
Dec 18, 2013 | 25.52 | 25.65 | 25.26 | 25.43 | 93,948 | -0.09(-0.35%) |
Dec 17, 2013 | 25.52 | 25.84 | 25.34 | 25.52 | 284,052 | -0.12(-0.47%) |
Dec 16, 2013 | 24.95 | 25.88 | 24.95 | 25.64 | 141,056 | +0.70(+2.81%) |
Dec 13, 2013 | 24.91 | 25.04 | 24.70 | 24.94 | 69,073 | -0.01(-0.04%) |
Dec 12, 2013 | 24.98 | 25.22 | 24.69 | 24.95 | 143,662 | -0.05(-0.20%) |
Dec 11, 2013 | 25.35 | 25.35 | 24.77 | 25.00 | 522,851 | -0.18(-0.71%) |
Dec 10, 2013 | 25.07 | 25.33 | 24.93 | 25.18 | 47,709 | +0.11(+0.44%) |
Dec 09, 2013 | 25.22 | 25.22 | 24.90 | 25.07 | 60,320 | -0.04(-0.16%) |
Dec 06, 2013 | 24.95 | 25.23 | 24.85 | 25.11 | 130,995 | +0.31(+1.25%) |
Dec 05, 2013 | 24.94 | 25.09 | 24.61 | 24.80 | 149,828 | -0.05(-0.20%) |
Dec 04, 2013 | 24.82 | 25.11 | 24.78 | 24.85 | 160,791 | -0.04(-0.16%) |
Dec 03, 2013 | 24.45 | 24.99 | 24.45 | 24.89 | 197,304 | +0.42(+1.72%) |
Dec 02, 2013 | 24.50 | 24.59 | 24.26 | 24.47 | 107,953 | +0.07(+0.29%) |
Nov 29, 2013 | 24.27 | 24.54 | 24.25 | 24.40 | 34,405 | +0.09(+0.37%) |
Nov 28, 2013 | 24.00 | 24.31 | 24.00 | 24.31 | 27,897 | +0.29(+1.21%) |
Nov 27, 2013 | 24.21 | 24.21 | 23.89 | 24.02 | 124,540 | -0.23(-0.95%) |
Nov 26, 2013 | 23.82 | 24.27 | 23.82 | 24.25 | 155,729 | +0.38(+1.59%) |
Nov 25, 2013 | 24.00 | 24.00 | 23.70 | 23.87 | 69,859 | -0.04(-0.17%) |
Nov 22, 2013 | 24.00 | 24.07 | 23.73 | 23.91 | 83,694 | -0.14(-0.58%) |
Nov 21, 2013 | 24.09 | 24.09 | 23.80 | 24.05 | 47,500 | -0.05(-0.21%) |
Nov 20, 2013 | 24.00 | 24.44 | 23.99 | 24.10 | 82,205 | +0.10(+0.42%) |
Nov 19, 2013 | 24.34 | 24.50 | 23.93 | 24.00 | 92,612 | -0.27(-1.11%) |
Nov 18, 2013 | 23.80 | 24.40 | 23.80 | 24.27 | 151,513 | +0.41(+1.72%) |
Nov 15, 2013 | 23.89 | 23.98 | 23.76 | 23.86 | 191,223 | +0.01(+0.04%) |
Nov 14, 2013 | 23.81 | 23.94 | 23.73 | 23.85 | 48,439 | +0.00(+0.00%) |
Nov 13, 2013 | 23.97 | 23.97 | 23.77 | 23.85 | 152,462 | -0.03(-0.13%) |
Nov 12, 2013 | 24.11 | 24.12 | 23.80 | 23.88 | 60,510 | -0.19(-0.79%) |
Nov 11, 2013 | 24.12 | 24.26 | 24.00 | 24.07 | 104,376 | -0.01(-0.04%) |
Nov 08, 2013 | 24.16 | 24.18 | 23.99 | 24.08 | 81,731 | +0.02(+0.08%) |
Nov 07, 2013 | 24.25 | 24.37 | 23.92 | 24.06 | 45,442 | -0.15(-0.62%) |
Nov 06, 2013 | 23.65 | 24.24 | 23.57 | 24.21 | 81,585 | +0.60(+2.54%) |
Nov 05, 2013 | 24.12 | 24.12 | 23.52 | 23.61 | 111,787 | -0.51(-2.11%) |
Nov 04, 2013 | 24.00 | 24.30 | 23.91 | 24.12 | 58,383 | +0.14(+0.58%) |
Nov 01, 2013 | 24.23 | 24.31 | 23.79 | 23.98 | 130,229 | -0.32(-1.32%) |
Oct 31, 2013 | 23.90 | 24.69 | 23.90 | 24.30 | 184,795 | +0.37(+1.55%) |
Oct 30, 2013 | 24.07 | 24.07 | 23.76 | 23.93 | 130,380 | -0.23(-0.95%) |
Oct 29, 2013 | 23.86 | 24.23 | 23.82 | 24.16 | 175,552 | +0.34(+1.43%) |
Oct 28, 2013 | 23.50 | 23.95 | 23.50 | 23.82 | 87,389 | +0.15(+0.63%) |
Oct 25, 2013 | 23.53 | 23.72 | 23.06 | 23.67 | 222,074 | +0.00(+0.00%) |
Oct 24, 2013 | 24.32 | 24.65 | 23.55 | 23.67 | 309,241 | -1.08(-4.36%) |
Oct 23, 2013 | 24.59 | 24.92 | 24.57 | 24.75 | 166,601 | +0.08(+0.32%) |
Oct 22, 2013 | 24.70 | 24.83 | 24.56 | 24.67 | 147,769 | -0.05(-0.20%) |
Oct 21, 2013 | 24.83 | 24.83 | 24.57 | 24.72 | 143,058 | +0.03(+0.12%) |
Oct 18, 2013 | 24.84 | 24.89 | 24.59 | 24.69 | 85,683 | -0.04(-0.16%) |
Oct 17, 2013 | 24.65 | 24.80 | 24.42 | 24.73 | 118,488 | -0.02(-0.08%) |
Oct 16, 2013 | 25.10 | 25.13 | 24.70 | 24.75 | 81,794 | -0.38(-1.51%) |
Oct 15, 2013 | 25.00 | 25.15 | 24.86 | 25.13 | 274,947 | +0.06(+0.24%) |
Oct 11, 2013 | 25.07 | 25.07 | 25.07 | 0 | +0.00(+0.00%) | |
Oct 10, 2013 | 24.80 | 25.10 | 24.77 | 25.07 | 51,818 | +0.24(+0.97%) |
Oct 09, 2013 | 24.60 | 24.85 | 24.55 | 24.83 | 60,004 | +0.12(+0.49%) |
Oct 08, 2013 | 24.76 | 24.81 | 24.52 | 24.71 | 53,112 | -0.07(-0.28%) |
Oct 07, 2013 | 24.95 | 25.05 | 24.68 | 24.78 | 64,022 | -0.23(-0.92%) |
Oct 04, 2013 | 24.90 | 25.09 | 24.66 | 25.01 | 75,138 | +0.07(+0.28%) |
Oct 03, 2013 | 24.89 | 25.10 | 24.77 | 24.94 | 76,673 | +0.04(+0.16%) |
Oct 02, 2013 | 24.91 | 24.97 | 24.71 | 24.90 | 55,265 | -0.07(-0.28%) |
Oct 01, 2013 | 24.67 | 24.97 | 24.67 | 24.97 | 42,371 | +0.21(+0.85%) |
Sep 30, 2013 | 24.60 | 24.96 | 24.60 | 24.76 | 56,383 | +0.05(+0.20%) |
Sep 27, 2013 | 24.75 | 24.84 | 24.60 | 24.71 | 38,020 | -0.05(-0.20%) |
Sep 26, 2013 | 24.88 | 24.99 | 24.70 | 24.76 | 45,366 | -0.16(-0.64%) |
Sep 25, 2013 | 24.97 | 24.97 | 24.68 | 24.92 | 64,927 | +0.17(+0.69%) |
Sep 24, 2013 | 24.58 | 24.80 | 24.53 | 24.75 | 200,555 | +0.17(+0.69%) |
Sep 23, 2013 | 24.65 | 24.86 | 24.44 | 24.58 | 192,450 | +0.17(+0.70%) |
Sep 20, 2013 | 24.84 | 25.13 | 24.41 | 24.41 | 352,825 | -0.46(-1.85%) |
Sep 19, 2013 | 25.22 | 25.44 | 24.76 | 24.87 | 209,681 | -0.41(-1.62%) |
Sep 18, 2013 | 25.50 | 25.50 | 25.20 | 25.28 | 126,742 | -0.17(-0.67%) |
Sep 17, 2013 | 25.32 | 25.65 | 25.30 | 25.45 | 139,831 | +0.09(+0.35%) |
Sep 16, 2013 | 25.34 | 25.82 | 25.30 | 25.36 | 157,970 | +0.20(+0.79%) |
Sep 13, 2013 | 25.10 | 25.30 | 24.93 | 25.16 | 155,527 | +0.08(+0.32%) |
Sep 12, 2013 | 25.33 | 25.33 | 25.03 | 25.08 | 87,800 | -0.37(-1.45%) |
Sep 11, 2013 | 25.46 | 25.54 | 25.15 | 25.45 | 103,811 | -0.03(-0.12%) |
Sep 10, 2013 | 25.26 | 25.66 | 25.25 | 25.48 | 121,314 | +0.04(+0.16%) |
Sep 09, 2013 | 25.40 | 25.97 | 25.37 | 25.44 | 106,605 | -0.07(-0.27%) |
Sep 06, 2013 | 25.57 | 25.80 | 25.40 | 25.51 | 109,524 | -0.04(-0.16%) |
Sep 05, 2013 | 25.19 | 25.63 | 25.19 | 25.55 | 116,639 | +0.31(+1.23%) |
Sep 04, 2013 | 25.11 | 25.50 | 25.01 | 25.24 | 114,541 | +0.27(+1.08%) |
Sep 03, 2013 | 25.25 | 25.48 | 24.91 | 24.97 | 65,152 | -0.28(-1.11%) |
Aug 30, 2013 | 25.25 | 25.25 | 25.25 | 0 | +0.25(+1.00%) | |
Aug 29, 2013 | 24.87 | 25.10 | 24.81 | 25.00 | 110,913 | +0.08(+0.32%) |
Aug 28, 2013 | 24.69 | 25.00 | 24.53 | 24.92 | 71,073 | +0.21(+0.85%) |
Aug 27, 2013 | 24.92 | 24.93 | 24.57 | 24.71 | 113,671 | -0.17(-0.68%) |
Aug 26, 2013 | 25.25 | 25.26 | 24.84 | 24.88 | 72,511 | -0.44(-1.74%) |
Aug 23, 2013 | 25.31 | 25.50 | 25.19 | 25.32 | 74,155 | +0.03(+0.12%) |
Aug 22, 2013 | 25.15 | 25.45 | 25.11 | 25.29 | 116,510 | +0.12(+0.48%) |
Aug 21, 2013 | 25.29 | 25.50 | 25.06 | 25.17 | 83,831 | -0.13(-0.51%) |
Aug 20, 2013 | 24.78 | 25.35 | 24.78 | 25.30 | 154,871 | +0.35(+1.40%) |
Aug 19, 2013 | 25.22 | 25.22 | 24.91 | 24.95 | 97,843 | -0.24(-0.95%) |
Aug 16, 2013 | 24.95 | 25.30 | 24.95 | 25.19 | 112,892 | +0.19(+0.76%) |
Aug 15, 2013 | 24.71 | 25.07 | 24.66 | 25.00 | 225,560 | +0.00(+0.00%) |
Aug 14, 2013 | 24.90 | 25.03 | 24.90 | 25.00 | 93,791 | +0.00(+0.00%) |
Aug 13, 2013 | 24.90 | 25.00 | 24.85 | 25.00 | 93,046 | +0.00(+0.00%) |
Aug 12, 2013 | 24.98 | 25.34 | 24.90 | 25.00 | 100,352 | +0.03(+0.12%) |
Aug 09, 2013 | 25.02 | 25.07 | 24.80 | 24.97 | 190,964 | -0.05(-0.20%) |
Aug 08, 2013 | 24.90 | 25.25 | 24.86 | 25.02 | 151,067 | +0.12(+0.48%) |
Aug 07, 2013 | 24.51 | 24.92 | 24.45 | 24.90 | 182,803 | +0.45(+1.84%) |
Aug 06, 2013 | 24.40 | 24.67 | 24.27 | 24.45 | 103,886 | -0.22(-0.89%) |
Aug 02, 2013 | 24.67 | 24.67 | 24.67 | 0 | -0.18(-0.72%) | |
Aug 01, 2013 | 25.08 | 25.08 | 24.85 | 24.85 | 105,138 | +0.00(+0.00%) |
Jul 31, 2013 | 25.34 | 25.34 | 24.68 | 24.85 | 182,240 | -0.50(-1.97%) |
Jul 30, 2013 | 25.04 | 25.50 | 24.97 | 25.35 | 135,655 | +0.31(+1.24%) |
Jul 29, 2013 | 25.00 | 25.22 | 24.82 | 25.04 | 311,084 | -0.05(-0.20%) |
Jul 26, 2013 | 24.95 | 25.14 | 24.76 | 25.09 | 360,724 | +0.09(+0.36%) |
Jul 25, 2013 | 25.10 | 25.18 | 24.81 | 25.00 | 114,469 | -0.07(-0.28%) |
Jul 24, 2013 | 24.83 | 25.08 | 24.76 | 25.07 | 145,742 | +0.34(+1.37%) |
Jul 23, 2013 | 24.36 | 24.99 | 24.35 | 24.73 | 215,590 | +0.42(+1.73%) |
Jul 22, 2013 | 24.37 | 24.52 | 24.19 | 24.31 | 104,174 | -0.12(-0.49%) |
Jul 19, 2013 | 24.44 | 24.55 | 24.39 | 24.43 | 111,254 | -0.07(-0.29%) |
Jul 18, 2013 | 24.24 | 24.70 | 24.21 | 24.50 | 90,681 | +0.20(+0.82%) |
Jul 17, 2013 | 24.66 | 24.79 | 24.12 | 24.30 | 209,337 | -0.41(-1.66%) |
Jul 16, 2013 | 23.90 | 24.73 | 23.63 | 24.71 | 221,160 | +0.75(+3.13%) |
Jul 15, 2013 | 24.45 | 24.45 | 23.93 | 23.96 | 216,720 | -0.34(-1.40%) |
Jul 12, 2013 | 23.50 | 24.37 | 23.50 | 24.30 | 303,089 | +0.75(+3.18%) |
Jul 11, 2013 | 22.91 | 23.94 | 22.91 | 23.55 | 681,290 | -1.20(-4.85%) |
Jul 10, 2013 | 24.33 | 24.82 | 24.29 | 24.75 | 149,040 | +0.46(+1.89%) |
Jul 09, 2013 | 24.67 | 24.70 | 24.19 | 24.29 | 156,876 | -0.33(-1.34%) |
Jul 08, 2013 | 24.38 | 24.87 | 24.35 | 24.62 | 192,009 | +0.37(+1.53%) |
Jul 05, 2013 | 24.41 | 24.41 | 24.19 | 24.25 | 238,233 | -0.03(-0.12%) |
Jul 04, 2013 | 24.30 | 24.50 | 24.26 | 24.28 | 90,318 | +0.07(+0.29%) |
Jul 03, 2013 | 24.05 | 24.33 | 24.05 | 24.21 | 324,067 | +0.16(+0.67%) |
Jul 02, 2013 | 24.21 | 24.43 | 23.96 | 24.05 | 155,057 | -0.05(-0.21%) |
Jun 28, 2013 | 24.10 | 24.10 | 24.10 | 0 | +0.80(+3.43%) | |
Jun 27, 2013 | 23.41 | 23.56 | 23.30 | 23.30 | 138,617 | -0.09(-0.38%) |
Jun 26, 2013 | 23.82 | 23.83 | 23.29 | 23.39 | 188,531 | -0.41(-1.72%) |
Jun 25, 2013 | 22.83 | 23.87 | 22.83 | 23.80 | 221,729 | +1.00(+4.39%) |
Jun 24, 2013 | 23.13 | 23.13 | 22.79 | 22.80 | 265,699 | -0.40(-1.72%) |
Jun 21, 2013 | 23.32 | 23.43 | 23.08 | 23.20 | 258,458 | -0.03(-0.13%) |
Jun 20, 2013 | 23.44 | 23.46 | 23.11 | 23.23 | 292,692 | -0.27(-1.15%) |
Jun 19, 2013 | 23.50 | 23.59 | 23.40 | 23.50 | 172,058 | -0.05(-0.21%) |
Jun 18, 2013 | 23.50 | 23.61 | 23.19 | 23.55 | 178,671 | +0.07(+0.30%) |
Jun 17, 2013 | 24.04 | 24.04 | 23.32 | 23.48 | 101,716 | -0.32(-1.34%) |
Jun 14, 2013 | 23.36 | 24.18 | 23.36 | 23.80 | 93,649 | +0.28(+1.19%) |
Jun 13, 2013 | 23.44 | 23.69 | 23.38 | 23.52 | 60,854 | -0.04(-0.17%) |
Jun 12, 2013 | 23.26 | 23.68 | 23.26 | 23.56 | 117,842 | +0.16(+0.68%) |
Jun 11, 2013 | 23.72 | 23.72 | 23.25 | 23.40 | 198,913 | -0.35(-1.47%) |
Jun 10, 2013 | 23.47 | 24.06 | 23.47 | 23.75 | 79,675 | +0.27(+1.15%) |
Jun 07, 2013 | 23.50 | 23.60 | 23.21 | 23.48 | 154,612 | -0.01(-0.04%) |
Jun 06, 2013 | 23.65 | 24.02 | 22.99 | 23.49 | 89,060 | -0.40(-1.67%) |
Jun 05, 2013 | 24.38 | 24.40 | 23.82 | 23.89 | 76,529 | -0.56(-2.29%) |
Jun 04, 2013 | 24.48 | 24.59 | 24.24 | 24.45 | 35,289 | +0.03(+0.12%) |