Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.51 | 26.12 | 25.33 | 26.06 | 1,643,505 | +0.23(+0.88%) |
Jan 30, 2014 | 25.35 | 25.89 | 25.30 | 25.83 | 1,364,738 | +0.67(+2.67%) |
Jan 29, 2014 | 25.34 | 25.62 | 25.12 | 25.16 | 1,152,223 | -0.18(-0.73%) |
Jan 28, 2014 | 25.15 | 25.42 | 25.13 | 25.34 | 993,881 | +0.19(+0.76%) |
Jan 27, 2014 | 25.53 | 25.67 | 25.10 | 25.15 | 1,211,241 | -0.38(-1.49%) |
Jan 24, 2014 | 25.83 | 25.97 | 25.53 | 25.53 | 2,067,164 | -0.35(-1.34%) |
Jan 23, 2014 | 25.50 | 25.89 | 25.44 | 25.88 | 1,955,681 | +0.20(+0.79%) |
Jan 22, 2014 | 25.63 | 25.77 | 25.46 | 25.68 | 721,515 | +0.09(+0.37%) |
Jan 21, 2014 | 25.87 | 25.93 | 25.55 | 25.58 | 773,151 | -0.12(-0.48%) |
Jan 17, 2014 | 25.68 | 25.70 | 25.70 | 25.70 | 2,761,891 | +0.01(+0.03%) |
Jan 16, 2014 | 25.70 | 25.83 | 25.65 | 25.70 | 2,848,033 | +0.03(+0.13%) |
Jan 15, 2014 | 25.46 | 25.80 | 25.46 | 25.66 | 1,601,362 | +0.20(+0.80%) |
Jan 14, 2014 | 25.42 | 25.53 | 25.31 | 25.46 | 1,348,463 | +0.06(+0.24%) |
Jan 13, 2014 | 25.43 | 25.61 | 25.32 | 25.40 | 923,228 | -0.01(-0.03%) |
Jan 10, 2014 | 25.31 | 25.49 | 25.27 | 25.40 | 947,138 | +0.12(+0.46%) |
Jan 09, 2014 | 25.50 | 25.52 | 25.23 | 25.29 | 1,237,364 | -0.22(-0.85%) |
Jan 08, 2014 | 25.65 | 25.70 | 25.21 | 25.51 | 1,800,930 | -0.18(-0.69%) |
Jan 07, 2014 | 26.15 | 26.23 | 25.67 | 25.68 | 2,285,343 | -0.48(-1.82%) |
Jan 06, 2014 | 26.37 | 26.38 | 26.08 | 26.16 | 828,246 | -0.16(-0.62%) |
Jan 03, 2014 | 26.22 | 26.41 | 26.09 | 26.32 | 563,288 | +0.10(+0.36%) |
Jan 02, 2014 | 26.29 | 26.48 | 26.06 | 26.23 | 1,508,280 | -0.14(-0.52%) |
Dec 31, 2013 | 26.28 | 26.36 | 26.36 | 26.36 | 1,438,835 | +0.08(+0.31%) |
Dec 30, 2013 | 26.10 | 26.30 | 26.06 | 26.28 | 879,708 | +0.22(+0.86%) |
Dec 27, 2013 | 26.00 | 26.13 | 25.92 | 26.06 | 937,309 | +0.01(+0.05%) |
Dec 26, 2013 | 25.96 | 26.11 | 25.95 | 26.04 | 443,160 | +0.20(+0.76%) |
Dec 24, 2013 | 25.89 | 26.01 | 25.80 | 25.85 | 606,452 | +0.05(+0.21%) |
Dec 23, 2013 | 25.76 | 26.02 | 25.61 | 25.79 | 847,684 | +0.12(+0.48%) |
Dec 20, 2013 | 25.76 | 25.88 | 25.63 | 25.67 | 1,440,704 | -0.05(-0.18%) |
Dec 19, 2013 | 25.62 | 25.76 | 25.51 | 25.72 | 750,990 | -0.01(-0.05%) |
Dec 18, 2013 | 25.27 | 25.80 | 25.21 | 25.73 | 1,480,711 | +0.38(+1.50%) |
Dec 17, 2013 | 25.55 | 25.55 | 25.34 | 25.35 | 821,893 | -0.14(-0.56%) |
Dec 16, 2013 | 25.53 | 25.68 | 25.42 | 25.49 | 1,136,866 | +0.05(+0.19%) |
Dec 13, 2013 | 25.39 | 25.57 | 25.21 | 25.44 | 793,657 | +0.03(+0.13%) |
Dec 12, 2013 | 25.46 | 25.70 | 25.36 | 25.41 | 1,167,517 | -0.20(-0.79%) |
Dec 11, 2013 | 25.99 | 26.03 | 25.52 | 25.61 | 1,129,161 | -0.38(-1.46%) |
Dec 10, 2013 | 26.23 | 26.23 | 25.92 | 25.99 | 906,885 | -0.24(-0.91%) |
Dec 09, 2013 | 26.28 | 26.42 | 26.16 | 26.23 | 1,260,823 | -0.01(-0.05%) |
Dec 06, 2013 | 26.00 | 26.34 | 25.93 | 26.25 | 870,546 | +0.27(+1.05%) |
Dec 05, 2013 | 25.93 | 26.13 | 25.93 | 25.97 | 977,641 | -0.04(-0.16%) |
Dec 04, 2013 | 25.91 | 26.17 | 25.74 | 26.01 | 755,221 | -0.03(-0.13%) |
Dec 03, 2013 | 26.06 | 26.11 | 25.85 | 26.05 | 693,451 | -0.16(-0.60%) |
Dec 02, 2013 | 26.23 | 26.44 | 26.14 | 26.20 | 785,010 | -0.16(-0.62%) |
Nov 29, 2013 | 26.46 | 26.54 | 26.33 | 26.37 | 352,959 | +0.03(+0.13%) |
Nov 27, 2013 | 26.41 | 26.50 | 26.25 | 26.33 | 752,978 | -0.05(-0.18%) |
Nov 26, 2013 | 26.57 | 26.75 | 26.29 | 26.38 | 1,201,742 | -0.20(-0.77%) |
Nov 25, 2013 | 26.80 | 26.81 | 26.51 | 26.59 | 741,213 | -0.22(-0.84%) |
Nov 22, 2013 | 26.58 | 26.93 | 26.50 | 26.81 | 1,257,934 | +0.20(+0.77%) |
Nov 21, 2013 | 26.88 | 26.91 | 26.57 | 26.61 | 718,417 | -0.26(-0.96%) |
Nov 20, 2013 | 27.05 | 27.18 | 26.69 | 26.86 | 1,144,905 | -0.19(-0.70%) |
Nov 19, 2013 | 27.08 | 27.15 | 26.77 | 27.05 | 928,151 | -0.08(-0.30%) |
Nov 18, 2013 | 27.41 | 27.53 | 27.05 | 27.13 | 883,529 | -0.25(-0.92%) |
Nov 15, 2013 | 27.10 | 27.41 | 27.05 | 27.39 | 2,181,657 | +0.25(+0.93%) |
Nov 14, 2013 | 26.66 | 27.16 | 26.58 | 27.13 | 768,521 | +0.41(+1.55%) |
Nov 12, 2013 | 26.80 | 26.99 | 26.61 | 26.72 | 911,409 | -0.02(-0.08%) |
Nov 11, 2013 | 26.63 | 26.90 | 26.46 | 26.74 | 893,543 | +0.20(+0.77%) |
Nov 08, 2013 | 26.80 | 26.86 | 26.45 | 26.54 | 933,491 | -0.32(-1.19%) |
Nov 07, 2013 | 27.16 | 27.18 | 26.78 | 26.86 | 1,200,390 | -0.27(-1.00%) |
Nov 06, 2013 | 27.22 | 27.33 | 27.03 | 27.13 | 765,030 | +0.03(+0.13%) |
Nov 05, 2013 | 27.04 | 27.17 | 27.01 | 27.09 | 754,058 | -0.05(-0.18%) |
Nov 04, 2013 | 26.97 | 27.20 | 26.96 | 27.14 | 884,098 | +0.18(+0.65%) |
Nov 01, 2013 | 26.84 | 27.06 | 26.58 | 26.97 | 1,025,829 | +0.09(+0.35%) |
Oct 31, 2013 | 26.92 | 27.17 | 26.87 | 26.87 | 1,201,509 | -0.04(-0.15%) |
Oct 30, 2013 | 27.05 | 27.20 | 26.81 | 26.91 | 524,146 | -0.05(-0.18%) |
Oct 29, 2013 | 27.01 | 27.11 | 26.80 | 26.96 | 882,974 | -0.03(-0.12%) |
Oct 28, 2013 | 27.43 | 27.43 | 26.95 | 26.99 | 752,304 | -0.42(-1.52%) |
Oct 25, 2013 | 27.24 | 27.50 | 27.02 | 27.41 | 1,211,717 | +0.18(+0.64%) |
Oct 24, 2013 | 27.25 | 27.30 | 26.96 | 27.24 | 762,874 | +0.09(+0.35%) |
Oct 23, 2013 | 27.08 | 27.23 | 26.94 | 27.14 | 700,429 | -0.03(-0.10%) |
Oct 22, 2013 | 26.95 | 27.30 | 26.92 | 27.17 | 1,950,123 | +0.29(+1.08%) |
Oct 21, 2013 | 26.91 | 26.95 | 26.78 | 26.88 | 955,165 | -0.07(-0.25%) |
Oct 18, 2013 | 26.89 | 26.95 | 26.70 | 26.95 | 825,251 | +0.24(+0.91%) |
Oct 17, 2013 | 26.15 | 26.77 | 26.07 | 26.70 | 992,967 | +0.40(+1.51%) |
Oct 16, 2013 | 25.84 | 26.31 | 25.80 | 26.31 | 973,037 | +0.55(+2.12%) |
Oct 15, 2013 | 26.08 | 26.23 | 25.70 | 25.76 | 1,155,193 | -0.46(-1.77%) |
Oct 14, 2013 | 25.71 | 26.27 | 25.71 | 26.23 | 689,917 | +0.32(+1.22%) |
Oct 11, 2013 | 25.90 | 26.23 | 25.77 | 25.91 | 612,508 | -0.03(-0.13%) |
Oct 10, 2013 | 25.41 | 26.11 | 25.36 | 25.94 | 1,195,674 | +0.78(+3.11%) |
Oct 09, 2013 | 25.14 | 25.36 | 25.10 | 25.16 | 1,028,500 | +0.04(+0.16%) |
Oct 08, 2013 | 25.36 | 25.43 | 25.05 | 25.12 | 762,653 | -0.28(-1.11%) |
Oct 07, 2013 | 25.22 | 25.62 | 25.07 | 25.40 | 764,679 | -0.03(-0.13%) |
Oct 04, 2013 | 25.20 | 25.56 | 25.11 | 25.44 | 561,904 | +0.20(+0.80%) |
Oct 03, 2013 | 25.51 | 25.51 | 25.14 | 25.24 | 970,257 | -0.31(-1.21%) |
Oct 02, 2013 | 25.26 | 25.55 | 25.14 | 25.55 | 1,201,282 | +0.16(+0.64%) |
Oct 01, 2013 | 25.22 | 25.53 | 25.18 | 25.38 | 1,164,276 | +0.62(+2.50%) |
Sep 27, 2013 | 24.89 | 24.90 | 24.54 | 24.76 | 1,181,587 | -0.18(-0.70%) |
Sep 26, 2013 | 25.01 | 25.16 | 24.83 | 24.94 | 1,160,361 | -0.04(-0.16%) |
Sep 25, 2013 | 25.01 | 25.36 | 24.90 | 24.98 | 844,300 | -0.14(-0.56%) |
Sep 24, 2013 | 25.22 | 25.31 | 25.09 | 25.12 | 633,408 | -0.05(-0.19%) |
Sep 23, 2013 | 25.05 | 25.26 | 25.05 | 25.17 | 801,410 | +0.07(+0.30%) |
Sep 20, 2013 | 25.49 | 25.57 | 24.97 | 25.09 | 687,301 | -0.38(-1.48%) |
Sep 19, 2013 | 25.47 | 25.60 | 25.40 | 25.47 | 1,333,450 | +0.01(+0.03%) |
Sep 18, 2013 | 25.02 | 25.56 | 24.89 | 25.47 | 1,077,765 | +0.45(+1.80%) |
Sep 17, 2013 | 24.93 | 25.08 | 24.72 | 25.01 | 1,060,517 | +0.17(+0.68%) |
Sep 16, 2013 | 24.68 | 24.89 | 24.34 | 24.85 | 815,644 | +0.51(+2.08%) |
Sep 13, 2013 | 24.54 | 24.59 | 24.30 | 24.34 | 535,713 | -0.11(-0.47%) |
Sep 12, 2013 | 24.33 | 24.57 | 24.32 | 24.45 | 749,449 | -0.04(-0.16%) |
Sep 11, 2013 | 24.41 | 24.50 | 24.24 | 24.50 | 733,365 | +0.05(+0.22%) |
Sep 10, 2013 | 24.12 | 24.45 | 24.06 | 24.44 | 799,984 | +0.47(+1.97%) |
Sep 09, 2013 | 23.73 | 24.11 | 23.73 | 23.97 | 908,709 | +0.27(+1.14%) |
Sep 06, 2013 | 24.07 | 24.32 | 23.67 | 23.70 | 1,366,544 | -0.15(-0.62%) |
Sep 05, 2013 | 23.48 | 23.85 | 23.42 | 23.85 | 1,420,038 | +0.40(+1.70%) |
Sep 04, 2013 | 23.29 | 23.73 | 23.21 | 23.45 | 1,004,395 | +0.15(+0.64%) |
Sep 03, 2013 | 23.50 | 23.51 | 23.14 | 23.30 | 1,386,300 | +0.01(+0.03%) |
Aug 30, 2013 | 23.21 | 23.57 | 23.19 | 23.30 | 1,059,936 | +0.09(+0.38%) |
Aug 29, 2013 | 23.00 | 23.28 | 22.99 | 23.21 | 1,058,121 | +0.15(+0.64%) |
Aug 28, 2013 | 23.20 | 23.20 | 22.68 | 23.06 | 1,423,479 | -0.18(-0.75%) |
Aug 27, 2013 | 23.26 | 23.40 | 23.19 | 23.24 | 1,435,147 | -0.29(-1.23%) |
Aug 26, 2013 | 23.66 | 23.71 | 23.46 | 23.52 | 1,279,660 | -0.09(-0.37%) |
Aug 23, 2013 | 23.48 | 23.66 | 23.41 | 23.61 | 1,245,956 | -0.06(-0.26%) |
Aug 22, 2013 | 23.45 | 23.72 | 23.36 | 23.67 | 779,187 | +0.17(+0.72%) |
Aug 21, 2013 | 23.60 | 23.77 | 23.42 | 23.50 | 1,307,406 | -0.25(-1.05%) |
Aug 20, 2013 | 23.41 | 23.78 | 23.29 | 23.75 | 1,465,958 | +0.32(+1.38%) |
Aug 19, 2013 | 23.82 | 23.86 | 23.36 | 23.43 | 1,336,217 | -0.51(-2.14%) |
Aug 16, 2013 | 24.12 | 24.23 | 23.94 | 23.94 | 882,158 | -0.26(-1.06%) |
Aug 15, 2013 | 24.74 | 24.78 | 24.10 | 24.20 | 1,419,034 | -0.81(-3.23%) |
Aug 14, 2013 | 24.74 | 25.11 | 24.64 | 25.01 | 870,044 | +0.28(+1.12%) |
Aug 13, 2013 | 24.99 | 25.00 | 24.66 | 24.73 | 980,102 | -0.28(-1.10%) |
Aug 12, 2013 | 24.84 | 25.09 | 24.76 | 25.01 | 1,187,541 | +0.11(+0.46%) |
Aug 09, 2013 | 25.34 | 25.38 | 24.87 | 24.89 | 1,541,045 | -0.28(-1.10%) |
Aug 08, 2013 | 24.99 | 25.23 | 24.71 | 25.17 | 831,099 | +0.44(+1.80%) |
Aug 07, 2013 | 25.03 | 25.03 | 24.56 | 24.72 | 1,118,890 | -0.38(-1.50%) |
Aug 06, 2013 | 25.12 | 25.28 | 24.93 | 25.10 | 885,242 | +0.01(+0.03%) |
Aug 05, 2013 | 25.14 | 25.23 | 24.97 | 25.09 | 637,289 | -0.06(-0.24%) |
Aug 02, 2013 | 24.75 | 25.19 | 24.73 | 25.16 | 778,089 | +0.40(+1.61%) |
Aug 01, 2013 | 25.30 | 25.30 | 24.70 | 24.76 | 912,831 | -0.15(-0.60%) |
Jul 31, 2013 | 25.49 | 25.68 | 24.89 | 24.91 | 1,293,992 | -0.53(-2.09%) |
Jul 30, 2013 | 25.62 | 25.73 | 25.40 | 25.44 | 721,929 | +0.05(+0.20%) |
Jul 29, 2013 | 25.11 | 25.48 | 25.06 | 25.39 | 809,544 | +0.23(+0.93%) |
Jul 26, 2013 | 25.20 | 25.31 | 25.11 | 25.15 | 517,025 | -0.09(-0.34%) |
Jul 25, 2013 | 25.31 | 25.44 | 25.13 | 25.24 | 788,698 | -0.05(-0.19%) |
Jul 24, 2013 | 25.33 | 25.49 | 25.19 | 25.29 | 1,078,929 | +0.01(+0.05%) |
Jul 23, 2013 | 25.19 | 25.35 | 25.19 | 25.27 | 696,051 | +0.16(+0.64%) |
Jul 22, 2013 | 25.27 | 25.35 | 25.09 | 25.11 | 1,791,611 | -0.15(-0.61%) |
Jul 19, 2013 | 25.11 | 25.31 | 25.08 | 25.27 | 606,186 | +0.14(+0.56%) |
Jul 18, 2013 | 24.94 | 25.22 | 24.94 | 25.13 | 644,594 | +0.23(+0.91%) |
Jul 17, 2013 | 24.76 | 25.05 | 24.73 | 24.90 | 1,193,364 | +0.23(+0.92%) |
Jul 16, 2013 | 24.87 | 24.95 | 24.57 | 24.67 | 676,700 | -0.12(-0.49%) |
Jul 15, 2013 | 24.68 | 24.99 | 24.65 | 24.79 | 702,177 | +0.13(+0.51%) |
Jul 12, 2013 | 24.86 | 24.96 | 24.54 | 24.67 | 625,773 | -0.16(-0.65%) |
Jul 11, 2013 | 24.66 | 24.93 | 24.61 | 24.83 | 855,857 | +0.55(+2.26%) |
Jul 10, 2013 | 24.39 | 24.46 | 24.13 | 24.28 | 733,663 | -0.11(-0.44%) |
Jul 09, 2013 | 24.09 | 24.42 | 23.94 | 24.39 | 1,001,527 | +0.51(+2.16%) |
Jul 08, 2013 | 23.88 | 24.00 | 23.77 | 23.87 | 834,947 | +0.18(+0.76%) |
Jul 05, 2013 | 23.97 | 23.98 | 23.38 | 23.69 | 1,035,279 | -0.16(-0.67%) |
Jul 03, 2013 | 24.05 | 24.08 | 23.71 | 23.85 | 358,055 | -0.23(-0.94%) |
Jul 02, 2013 | 24.03 | 24.38 | 23.87 | 24.08 | 1,297,494 | +0.03(+0.11%) |
Jul 01, 2013 | 24.14 | 24.35 | 23.97 | 24.05 | 1,085,012 | -0.02(-0.08%) |
Jun 28, 2013 | 23.98 | 24.37 | 23.79 | 24.07 | 963,775 | +0.06(+0.25%) |
Jun 27, 2013 | 23.99 | 24.20 | 23.98 | 24.01 | 842,002 | +0.13(+0.56%) |
Jun 26, 2013 | 23.61 | 23.98 | 23.61 | 23.88 | 1,266,287 | +0.43(+1.82%) |
Jun 25, 2013 | 23.02 | 23.52 | 22.93 | 23.45 | 1,515,680 | +0.50(+2.18%) |
Jun 24, 2013 | 22.61 | 23.09 | 22.47 | 22.95 | 2,115,003 | +0.02(+0.09%) |
Jun 21, 2013 | 23.20 | 23.29 | 22.83 | 22.93 | 2,155,504 | -0.21(-0.90%) |
Jun 20, 2013 | 23.30 | 23.40 | 23.08 | 23.14 | 2,538,723 | -0.65(-2.73%) |
Jun 19, 2013 | 24.30 | 24.44 | 23.64 | 23.78 | 1,288,698 | -0.55(-2.25%) |
Jun 18, 2013 | 24.22 | 24.47 | 24.12 | 24.33 | 1,177,945 | +0.13(+0.52%) |
Jun 17, 2013 | 23.84 | 24.30 | 23.81 | 24.20 | 1,265,121 | +0.57(+2.40%) |
Jun 14, 2013 | 23.73 | 23.94 | 23.57 | 23.64 | 854,943 | -0.14(-0.59%) |
Jun 13, 2013 | 23.20 | 23.82 | 23.00 | 23.78 | 1,613,086 | +0.53(+2.27%) |
Jun 12, 2013 | 23.60 | 23.60 | 23.17 | 23.25 | 1,517,472 | -0.31(-1.31%) |
Jun 11, 2013 | 23.59 | 23.76 | 23.35 | 23.56 | 1,487,532 | -0.27(-1.15%) |
Jun 10, 2013 | 23.86 | 23.91 | 23.66 | 23.83 | 1,069,222 | +0.03(+0.14%) |
Jun 07, 2013 | 23.74 | 23.93 | 23.58 | 23.80 | 975,349 | +0.17(+0.71%) |
Jun 06, 2013 | 23.15 | 23.65 | 23.02 | 23.63 | 1,624,022 | +0.45(+1.93%) |
Jun 05, 2013 | 23.20 | 23.32 | 22.98 | 23.18 | 1,636,195 | -0.16(-0.69%) |
Jun 04, 2013 | 23.62 | 23.62 | 23.29 | 23.34 | 1,053,221 | -0.31(-1.30%) |
Jun 03, 2013 | 23.52 | 23.72 | 23.47 | 23.65 | 1,220,941 | +0.15(+0.65%) |
May 31, 2013 | 23.85 | 23.95 | 23.50 | 23.50 | 1,316,844 | -0.43(-1.79%) |
May 30, 2013 | 24.14 | 24.14 | 23.86 | 23.92 | 1,905,085 | -0.26(-1.08%) |
May 29, 2013 | 24.38 | 24.45 | 24.00 | 24.18 | 1,281,350 | -0.35(-1.42%) |
May 28, 2013 | 24.71 | 24.80 | 24.51 | 24.53 | 1,555,101 | +0.11(+0.47%) |
May 24, 2013 | 24.27 | 24.48 | 24.15 | 24.42 | 922,705 | -0.04(-0.16%) |
May 23, 2013 | 24.85 | 24.89 | 24.39 | 24.46 | 966,881 | -0.52(-2.09%) |
May 22, 2013 | 25.41 | 25.59 | 24.90 | 24.98 | 966,670 | -0.39(-1.55%) |
May 21, 2013 | 25.36 | 25.59 | 25.32 | 25.37 | 881,061 | +0.03(+0.11%) |
May 20, 2013 | 25.41 | 25.55 | 25.29 | 25.35 | 647,653 | -0.13(-0.50%) |
May 17, 2013 | 25.49 | 25.54 | 25.21 | 25.47 | 1,086,562 | -0.02(-0.08%) |
May 16, 2013 | 25.59 | 25.80 | 25.45 | 25.49 | 910,699 | -0.10(-0.39%) |
May 15, 2013 | 25.55 | 25.72 | 25.52 | 25.59 | 1,701,718 | +0.15(+0.60%) |
May 13, 2013 | 25.49 | 25.54 | 25.33 | 25.44 | 873,437 | -0.05(-0.18%) |
May 10, 2013 | 25.45 | 25.53 | 25.17 | 25.49 | 1,899,566 | -0.05(-0.18%) |
May 09, 2013 | 26.10 | 26.16 | 25.43 | 25.53 | 1,534,708 | -0.61(-2.33%) |
May 08, 2013 | 25.86 | 26.15 | 25.82 | 26.14 | 1,558,309 | +0.24(+0.93%) |
May 07, 2013 | 26.00 | 26.08 | 25.79 | 25.90 | 2,463,237 | -0.03(-0.10%) |
May 06, 2013 | 25.83 | 26.00 | 25.83 | 25.93 | 2,011,948 | +0.16(+0.62%) |
May 03, 2013 | 26.00 | 26.00 | 25.74 | 25.77 | 1,139,894 | -0.03(-0.10%) |
May 02, 2013 | 25.72 | 25.96 | 25.55 | 25.80 | 1,583,173 | +0.13(+0.49%) |
May 01, 2013 | 25.73 | 25.95 | 25.65 | 25.67 | 1,225,317 | -0.12(-0.47%) |
Apr 30, 2013 | 25.49 | 25.86 | 25.23 | 25.79 | 1,534,691 | +0.25(+0.99%) |
Apr 29, 2013 | 25.07 | 25.61 | 25.07 | 25.53 | 1,407,638 | +0.68(+2.75%) |
Apr 26, 2013 | 24.89 | 24.94 | 24.55 | 24.85 | 956,554 | -0.03(-0.13%) |
Apr 25, 2013 | 24.89 | 25.10 | 24.85 | 24.89 | 1,585,488 | +0.02(+0.08%) |
Apr 24, 2013 | 24.47 | 24.90 | 24.37 | 24.87 | 1,386,649 | +0.43(+1.76%) |
Apr 23, 2013 | 24.41 | 24.62 | 24.22 | 24.43 | 1,138,257 | +0.17(+0.68%) |
Apr 22, 2013 | 24.41 | 24.43 | 24.11 | 24.27 | 1,175,727 | -0.15(-0.60%) |
Apr 19, 2013 | 24.07 | 24.42 | 23.78 | 24.41 | 1,187,421 | +0.42(+1.74%) |
Apr 18, 2013 | 24.08 | 24.16 | 23.89 | 24.00 | 1,726,941 | +0.01(+0.03%) |
Apr 17, 2013 | 24.32 | 24.32 | 23.70 | 23.99 | 1,820,256 | -0.48(-1.98%) |
Apr 16, 2013 | 24.01 | 24.51 | 23.81 | 24.47 | 1,961,738 | +0.62(+2.61%) |
Apr 15, 2013 | 24.65 | 24.90 | 23.85 | 23.85 | 2,164,960 | -1.31(-5.19%) |
Apr 12, 2013 | 25.18 | 25.32 | 24.99 | 25.16 | 1,256,586 | -0.17(-0.65%) |
Apr 11, 2013 | 25.06 | 25.39 | 25.06 | 25.32 | 1,424,437 | +0.23(+0.90%) |
Apr 10, 2013 | 24.77 | 25.26 | 24.75 | 25.10 | 1,374,923 | +0.40(+1.61%) |
Apr 09, 2013 | 24.61 | 24.78 | 24.42 | 24.70 | 1,317,927 | +0.03(+0.13%) |
Apr 08, 2013 | 24.36 | 24.67 | 24.14 | 24.67 | 1,400,148 | +0.38(+1.56%) |
Apr 05, 2013 | 24.00 | 24.29 | 23.78 | 24.29 | 1,313,526 | +0.01(+0.03%) |
Apr 04, 2013 | 24.13 | 24.43 | 24.12 | 24.28 | 1,385,983 | +0.17(+0.72%) |
Apr 03, 2013 | 24.39 | 24.48 | 23.99 | 24.11 | 1,151,258 | -0.27(-1.11%) |
Apr 02, 2013 | 24.16 | 24.45 | 24.16 | 24.38 | 1,281,033 | +0.26(+1.07%) |
Apr 01, 2013 | 24.22 | 24.38 | 24.07 | 24.12 | 1,652,817 | -0.07(-0.27%) |
Mar 28, 2013 | 23.82 | 24.22 | 23.73 | 24.19 | 5,013,977 | +0.41(+1.73%) |
Mar 27, 2013 | 23.52 | 23.80 | 23.33 | 23.78 | 2,558,006 | +0.15(+0.65%) |
Mar 26, 2013 | 23.58 | 23.71 | 23.41 | 23.63 | 2,313,840 | +0.15(+0.65%) |
Mar 25, 2013 | 23.55 | 23.67 | 23.38 | 23.47 | 2,886,914 | -0.06(-0.25%) |
Mar 22, 2013 | 23.67 | 23.98 | 23.49 | 23.53 | 5,115,200 | -0.17(-0.73%) |
Mar 21, 2013 | 24.36 | 24.40 | 23.67 | 23.71 | 3,684,481 | -0.71(-2.91%) |
Mar 20, 2013 | 24.45 | 24.60 | 24.32 | 24.41 | 1,554,245 | +0.08(+0.33%) |
Mar 19, 2013 | 24.39 | 24.57 | 24.17 | 24.34 | 2,215,700 | -0.01(-0.03%) |
Mar 18, 2013 | 24.41 | 24.54 | 24.04 | 24.34 | 2,629,510 | -0.32(-1.29%) |
Mar 15, 2013 | 24.75 | 25.00 | 24.62 | 24.66 | 1,635,018 | -0.08(-0.32%) |
Mar 14, 2013 | 24.43 | 24.79 | 24.29 | 24.74 | 2,082,347 | +0.38(+1.55%) |
Mar 13, 2013 | 24.35 | 24.53 | 24.24 | 24.36 | 2,585,552 | -0.07(-0.30%) |
Mar 12, 2013 | 24.93 | 25.05 | 24.37 | 24.43 | 5,868,902 | -0.52(-2.10%) |
Mar 11, 2013 | 25.54 | 25.63 | 24.77 | 24.96 | 4,383,012 | -0.60(-2.33%) |
Mar 08, 2013 | 25.74 | 25.79 | 25.34 | 25.55 | 1,291,837 | -0.05(-0.18%) |
Mar 07, 2013 | 25.59 | 25.65 | 25.52 | 25.60 | 587,330 | +0.05(+0.18%) |
Mar 06, 2013 | 25.79 | 25.80 | 25.50 | 25.55 | 807,920 | -0.10(-0.39%) |
Mar 05, 2013 | 25.62 | 25.96 | 25.61 | 25.65 | 1,036,817 | +0.11(+0.44%) |
Mar 04, 2013 | 25.45 | 25.61 | 25.32 | 25.54 | 985,833 | +0.07(+0.26%) |
Mar 01, 2013 | 24.91 | 25.56 | 24.75 | 25.48 | 1,791,319 | +0.42(+1.67%) |
Feb 28, 2013 | 24.86 | 25.21 | 24.84 | 25.06 | 1,829,507 | +0.17(+0.69%) |
Feb 27, 2013 | 24.70 | 24.96 | 24.59 | 24.89 | 3,565,472 | +0.21(+0.83%) |
Feb 26, 2013 | 24.49 | 24.75 | 24.43 | 24.68 | 5,782,784 | -0.38(-1.51%) |
Feb 22, 2013 | 25.19 | 25.21 | 24.95 | 25.06 | 2,965,479 | -0.09(-0.37%) |
Feb 21, 2013 | 25.30 | 25.34 | 24.98 | 25.15 | 1,791,893 | -0.23(-0.91%) |
Feb 20, 2013 | 25.38 | 25.52 | 25.09 | 25.38 | 2,138,286 | -0.13(-0.49%) |
Feb 19, 2013 | 24.64 | 25.52 | 24.62 | 25.51 | 2,649,644 | +0.95(+3.86%) |
Feb 15, 2013 | 25.44 | 25.50 | 24.45 | 24.56 | 3,320,757 | -0.90(-3.54%) |
Feb 14, 2013 | 25.65 | 25.68 | 25.36 | 25.46 | 1,343,402 | -0.21(-0.80%) |
Feb 13, 2013 | 25.64 | 25.78 | 25.57 | 25.67 | 856,916 | +0.06(+0.23%) |
Feb 12, 2013 | 25.61 | 25.79 | 25.55 | 25.61 | 1,228,586 | +0.03(+0.10%) |
Feb 11, 2013 | 25.63 | 25.83 | 25.58 | 25.58 | 1,119,904 | -0.07(-0.26%) |
Feb 08, 2013 | 25.07 | 25.67 | 25.06 | 25.65 | 1,745,871 | +0.50(+1.98%) |
Feb 07, 2013 | 25.13 | 25.21 | 24.96 | 25.15 | 1,970,360 | -0.02(-0.08%) |
Feb 06, 2013 | 24.70 | 25.21 | 24.66 | 25.17 | 2,492,794 | +0.54(+2.21%) |
Feb 04, 2013 | 24.36 | 24.64 | 24.20 | 24.63 | 1,246,245 | +0.18(+0.73%) |