Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 30.19 | 30.34 | 30.01 | 30.17 | 32,488 | +0.00(+0.00%) |
Feb 27, 2014 | 29.96 | 30.17 | 29.94 | 30.17 | 27,200 | +0.21(+0.71%) |
Feb 26, 2014 | 29.96 | 30.10 | 29.93 | 29.96 | 14,207 | +0.05(+0.15%) |
Feb 25, 2014 | 29.89 | 30.03 | 29.82 | 29.91 | 62,298 | -0.04(-0.14%) |
Feb 24, 2014 | 30.06 | 30.08 | 29.75 | 29.96 | 23,223 | +0.21(+0.69%) |
Feb 21, 2014 | 29.82 | 29.90 | 29.75 | 29.75 | 24,824 | -0.03(-0.10%) |
Feb 20, 2014 | 29.59 | 29.79 | 29.48 | 29.78 | 29,766 | +0.23(+0.79%) |
Feb 19, 2014 | 29.69 | 29.81 | 29.55 | 29.55 | 71,217 | -0.20(-0.68%) |
Feb 18, 2014 | 29.68 | 29.76 | 29.60 | 29.75 | 881,808 | +0.12(+0.41%) |
Feb 14, 2014 | 29.48 | 29.63 | 29.63 | 29.63 | 5,172,418 | +0.06(+0.20%) |
Feb 13, 2014 | 29.29 | 29.57 | 29.29 | 29.57 | 29,477 | +0.23(+0.77%) |
Feb 12, 2014 | 29.36 | 29.39 | 29.29 | 29.34 | 36,964 | +0.05(+0.16%) |
Feb 11, 2014 | 29.07 | 29.34 | 29.06 | 29.30 | 89,386 | +0.31(+1.08%) |
Feb 10, 2014 | 28.94 | 29.00 | 28.85 | 28.98 | 17,058 | +0.08(+0.29%) |
Feb 07, 2014 | 28.66 | 28.91 | 28.58 | 28.90 | 158,900 | +0.42(+1.47%) |
Feb 06, 2014 | 28.27 | 28.50 | 28.20 | 28.48 | 66,552 | +0.33(+1.17%) |
Feb 05, 2014 | 28.02 | 28.21 | 27.87 | 28.15 | 44,461 | -0.07(-0.25%) |
Feb 04, 2014 | 28.03 | 28.27 | 28.01 | 28.22 | 83,897 | +0.26(+0.93%) |
Feb 03, 2014 | 28.69 | 28.69 | 27.94 | 27.96 | 66,356 | -0.71(-2.47%) |
Jan 31, 2014 | 28.55 | 28.83 | 28.50 | 28.67 | 143,042 | -0.18(-0.61%) |
Jan 30, 2014 | 28.77 | 28.88 | 28.68 | 28.84 | 41,985 | +0.39(+1.36%) |
Jan 29, 2014 | 28.49 | 28.65 | 28.38 | 28.46 | 340,965 | -0.30(-1.03%) |
Jan 28, 2014 | 28.58 | 28.76 | 28.58 | 28.75 | 100,437 | +0.18(+0.64%) |
Jan 27, 2014 | 28.83 | 28.86 | 28.45 | 28.57 | 104,607 | -0.25(-0.86%) |
Jan 24, 2014 | 29.31 | 29.31 | 28.81 | 28.81 | 171,986 | -0.63(-2.15%) |
Jan 23, 2014 | 29.57 | 29.57 | 29.31 | 29.45 | 55,277 | -0.21(-0.71%) |
Jan 22, 2014 | 29.62 | 29.69 | 29.55 | 29.66 | 117,509 | +0.08(+0.25%) |
Jan 21, 2014 | 29.68 | 29.68 | 29.43 | 29.58 | 212,751 | +0.10(+0.35%) |
Jan 17, 2014 | 29.60 | 29.48 | 29.48 | 29.48 | 153,423 | -0.12(-0.41%) |
Jan 16, 2014 | 29.50 | 29.60 | 29.49 | 29.60 | 60,685 | +0.04(+0.13%) |
Jan 15, 2014 | 29.40 | 29.60 | 29.40 | 29.56 | 30,330 | +0.16(+0.56%) |
Jan 14, 2014 | 29.18 | 29.41 | 29.12 | 29.40 | 58,845 | +0.37(+1.28%) |
Jan 13, 2014 | 29.44 | 29.46 | 28.99 | 29.02 | 183,981 | -0.44(-1.51%) |
Jan 10, 2014 | 29.44 | 29.48 | 29.27 | 29.47 | 71,891 | +0.14(+0.49%) |
Jan 09, 2014 | 29.40 | 29.43 | 29.23 | 29.32 | 72,806 | +0.07(+0.25%) |
Jan 08, 2014 | 29.30 | 29.35 | 29.25 | 29.25 | 14,861 | -0.04(-0.15%) |
Jan 07, 2014 | 29.21 | 29.33 | 29.21 | 29.30 | 139,670 | +0.19(+0.65%) |
Jan 06, 2014 | 29.26 | 29.29 | 29.02 | 29.11 | 231,152 | -0.10(-0.36%) |
Jan 03, 2014 | 29.33 | 29.33 | 29.20 | 29.21 | 50,665 | -0.07(-0.26%) |
Jan 02, 2014 | 29.45 | 29.45 | 29.19 | 29.29 | 47,857 | -0.25(-0.84%) |
Dec 31, 2013 | 29.48 | 29.53 | 29.53 | 29.53 | 436,372 | +0.15(+0.50%) |
Dec 30, 2013 | 29.39 | 29.43 | 29.32 | 29.39 | 204,612 | +0.03(+0.09%) |
Dec 27, 2013 | 29.81 | 29.81 | 29.34 | 29.36 | 65,202 | -0.08(-0.28%) |
Dec 26, 2013 | 29.36 | 29.45 | 29.30 | 29.45 | 99,206 | +0.15(+0.51%) |
Dec 24, 2013 | 29.27 | 29.30 | 29.22 | 29.30 | 29,728 | +0.08(+0.27%) |
Dec 23, 2013 | 29.19 | 29.22 | 29.12 | 29.22 | 134,582 | +0.17(+0.59%) |
Dec 20, 2013 | 28.81 | 29.09 | 28.81 | 29.04 | 149,408 | +0.25(+0.87%) |
Dec 19, 2013 | 28.70 | 28.80 | 28.70 | 28.79 | 103,920 | -0.04(-0.13%) |
Dec 18, 2013 | 28.45 | 28.84 | 28.24 | 28.83 | 131,774 | +0.43(+1.51%) |
Dec 17, 2013 | 28.52 | 28.52 | 28.32 | 28.40 | 71,804 | -0.06(-0.22%) |
Dec 16, 2013 | 28.41 | 28.53 | 28.41 | 28.46 | 115,932 | +0.18(+0.62%) |
Dec 13, 2013 | 28.37 | 28.37 | 28.21 | 28.29 | 86,320 | +0.03(+0.09%) |
Dec 12, 2013 | 28.33 | 28.36 | 28.20 | 28.26 | 142,331 | -0.10(-0.34%) |
Dec 11, 2013 | 28.69 | 28.69 | 28.32 | 28.36 | 120,189 | -0.30(-1.05%) |
Dec 10, 2013 | 28.71 | 28.76 | 28.63 | 28.66 | 58,116 | -0.08(-0.28%) |
Dec 09, 2013 | 28.80 | 28.80 | 28.72 | 28.74 | 143,237 | +0.03(+0.10%) |
Dec 06, 2013 | 28.68 | 28.73 | 28.58 | 28.71 | 135,227 | +0.25(+0.88%) |
Dec 05, 2013 | 28.49 | 28.52 | 28.41 | 28.46 | 112,615 | -0.06(-0.21%) |
Dec 04, 2013 | 28.49 | 28.60 | 28.32 | 28.52 | 92,584 | -0.01(-0.04%) |
Dec 03, 2013 | 28.53 | 28.61 | 28.44 | 28.53 | 94,999 | -0.08(-0.26%) |
Dec 02, 2013 | 28.74 | 28.77 | 28.61 | 28.61 | 202,214 | -0.15(-0.51%) |
Nov 29, 2013 | 28.83 | 28.83 | 28.73 | 28.75 | 32,154 | +0.04(+0.13%) |
Nov 27, 2013 | 28.67 | 28.73 | 28.61 | 28.71 | 101,750 | +0.09(+0.32%) |
Nov 26, 2013 | 28.56 | 28.70 | 28.48 | 28.62 | 73,732 | +0.11(+0.39%) |
Nov 25, 2013 | 28.63 | 28.63 | 28.48 | 28.51 | 23,547 | -0.05(-0.19%) |
Nov 22, 2013 | 28.46 | 28.56 | 28.41 | 28.56 | 170,384 | +0.20(+0.72%) |
Nov 21, 2013 | 28.31 | 28.41 | 28.28 | 28.36 | 23,746 | +0.21(+0.76%) |
Nov 20, 2013 | 28.25 | 28.34 | 28.07 | 28.15 | 79,320 | -0.07(-0.24%) |
Nov 19, 2013 | 28.35 | 28.40 | 28.20 | 28.21 | 49,123 | -0.10(-0.37%) |
Nov 18, 2013 | 28.58 | 28.58 | 28.29 | 28.32 | 71,883 | -0.20(-0.70%) |
Nov 15, 2013 | 28.45 | 28.52 | 28.41 | 28.52 | 30,758 | +0.11(+0.40%) |
Nov 14, 2013 | 28.32 | 28.43 | 28.32 | 28.41 | 49,885 | +0.12(+0.41%) |
Nov 13, 2013 | 27.92 | 28.29 | 27.83 | 28.29 | 77,162 | +0.27(+0.97%) |
Nov 12, 2013 | 27.97 | 28.02 | 27.90 | 28.02 | 24,225 | +0.01(+0.04%) |
Nov 11, 2013 | 27.86 | 28.03 | 27.86 | 28.01 | 26,446 | +0.03(+0.12%) |
Nov 08, 2013 | 27.63 | 27.97 | 27.63 | 27.97 | 32,170 | +0.34(+1.22%) |
Nov 07, 2013 | 28.15 | 28.15 | 27.63 | 27.63 | 26,887 | -0.44(-1.56%) |
Nov 06, 2013 | 28.11 | 28.17 | 28.01 | 28.07 | 25,722 | +0.05(+0.18%) |
Nov 05, 2013 | 27.96 | 28.09 | 27.86 | 28.02 | 62,869 | -0.02(-0.06%) |
Nov 04, 2013 | 28.07 | 28.07 | 27.96 | 28.04 | 79,183 | +0.06(+0.23%) |
Nov 01, 2013 | 28.01 | 28.05 | 27.83 | 27.98 | 77,174 | +0.03(+0.12%) |
Oct 31, 2013 | 27.99 | 28.09 | 27.87 | 27.94 | 49,871 | -0.10(-0.36%) |
Oct 30, 2013 | 28.23 | 28.23 | 27.93 | 28.04 | 38,197 | -0.11(-0.38%) |
Oct 29, 2013 | 28.06 | 28.16 | 28.04 | 28.15 | 18,292 | +0.14(+0.48%) |
Oct 28, 2013 | 28.02 | 28.06 | 27.93 | 28.01 | 38,621 | +0.04(+0.15%) |
Oct 25, 2013 | 28.00 | 28.03 | 27.87 | 27.97 | 59,998 | +0.06(+0.23%) |
Oct 24, 2013 | 27.84 | 27.91 | 27.80 | 27.91 | 22,156 | +0.18(+0.65%) |
Oct 23, 2013 | 27.67 | 27.77 | 27.62 | 27.73 | 55,485 | -0.13(-0.45%) |
Oct 22, 2013 | 27.84 | 27.95 | 27.77 | 27.86 | 22,894 | +0.14(+0.50%) |
Oct 21, 2013 | 27.77 | 27.78 | 27.66 | 27.72 | 36,921 | -0.01(-0.03%) |
Oct 18, 2013 | 27.53 | 27.73 | 27.53 | 27.73 | 64,866 | +0.25(+0.91%) |
Oct 17, 2013 | 27.21 | 27.48 | 27.17 | 27.48 | 52,924 | +0.16(+0.58%) |
Oct 16, 2013 | 27.15 | 27.32 | 27.14 | 27.32 | 39,605 | +0.36(+1.35%) |
Oct 15, 2013 | 27.07 | 27.16 | 26.95 | 26.95 | 46,854 | -0.16(-0.60%) |
Oct 14, 2013 | 26.82 | 27.14 | 26.80 | 27.12 | 56,574 | +0.12(+0.45%) |
Oct 11, 2013 | 26.79 | 27.00 | 26.79 | 27.00 | 45,475 | +0.20(+0.73%) |
Oct 10, 2013 | 26.52 | 26.81 | 26.52 | 26.80 | 50,907 | +0.59(+2.24%) |
Oct 09, 2013 | 26.35 | 26.35 | 26.05 | 26.21 | 41,391 | -0.06(-0.24%) |
Oct 08, 2013 | 26.68 | 26.70 | 26.26 | 26.27 | 737,994 | -0.47(-1.75%) |
Oct 07, 2013 | 26.82 | 26.90 | 26.74 | 26.74 | 22,345 | -0.23(-0.85%) |
Oct 04, 2013 | 26.82 | 27.00 | 26.75 | 26.97 | 44,715 | +0.21(+0.79%) |
Oct 03, 2013 | 26.98 | 27.02 | 26.66 | 26.76 | 43,005 | -0.26(-0.96%) |
Oct 02, 2013 | 26.93 | 27.02 | 26.85 | 27.02 | 105,318 | -0.03(-0.11%) |
Oct 01, 2013 | 26.86 | 27.06 | 26.82 | 27.05 | 56,394 | +0.27(+1.01%) |
Sep 30, 2013 | 26.70 | 26.84 | 26.65 | 26.78 | 26,772 | -0.14(-0.53%) |
Sep 27, 2013 | 26.89 | 26.95 | 26.85 | 26.92 | 25,818 | -0.11(-0.40%) |
Sep 26, 2013 | 26.90 | 27.06 | 26.90 | 27.03 | 19,002 | +0.19(+0.71%) |
Sep 25, 2013 | 26.97 | 26.97 | 26.83 | 26.83 | 33,480 | -0.09(-0.33%) |
Sep 24, 2013 | 26.96 | 27.07 | 26.86 | 26.92 | 25,813 | -0.04(-0.15%) |
Sep 23, 2013 | 27.09 | 27.12 | 26.87 | 26.96 | 21,606 | -0.13(-0.48%) |
Sep 20, 2013 | 27.28 | 27.28 | 27.06 | 27.09 | 32,236 | -0.19(-0.69%) |
Sep 19, 2013 | 27.29 | 27.34 | 27.22 | 27.28 | 43,163 | +0.05(+0.18%) |
Sep 18, 2013 | 26.93 | 27.27 | 26.83 | 27.23 | 40,387 | +0.32(+1.20%) |
Sep 17, 2013 | 26.78 | 26.91 | 26.75 | 26.91 | 23,020 | +0.16(+0.59%) |
Sep 16, 2013 | 26.89 | 26.86 | 26.71 | 26.75 | 82,596 | +0.12(+0.44%) |
Sep 13, 2013 | 26.58 | 26.64 | 26.52 | 26.63 | 26,338 | +0.07(+0.27%) |
Sep 12, 2013 | 26.60 | 26.68 | 26.55 | 26.56 | 30,930 | -0.05(-0.17%) |
Sep 11, 2013 | 26.46 | 26.61 | 26.46 | 26.61 | 60,083 | +0.07(+0.28%) |
Sep 10, 2013 | 26.46 | 26.53 | 26.44 | 26.53 | 28,152 | +0.20(+0.77%) |
Sep 09, 2013 | 26.08 | 26.33 | 26.08 | 26.33 | 19,224 | +0.31(+1.18%) |
Sep 06, 2013 | 26.10 | 26.17 | 25.86 | 26.02 | 281,936 | +0.02(+0.08%) |
Sep 05, 2013 | 25.98 | 26.05 | 25.95 | 26.00 | 27,389 | +0.05(+0.21%) |
Sep 04, 2013 | 25.75 | 25.98 | 25.70 | 25.95 | 133,841 | +0.23(+0.91%) |
Sep 03, 2013 | 25.73 | 25.88 | 25.61 | 25.71 | 26,282 | +0.09(+0.36%) |
Aug 30, 2013 | 25.80 | 25.80 | 25.55 | 25.62 | 30,966 | -0.18(-0.69%) |
Aug 29, 2013 | 25.65 | 25.84 | 25.65 | 25.80 | 20,824 | +0.20(+0.78%) |
Aug 28, 2013 | 25.59 | 25.68 | 25.59 | 25.60 | 16,178 | +0.07(+0.27%) |
Aug 27, 2013 | 25.71 | 25.76 | 25.53 | 25.53 | 17,927 | -0.45(-1.74%) |
Aug 26, 2013 | 26.06 | 26.16 | 25.98 | 25.98 | 37,977 | -0.04(-0.14%) |
Aug 23, 2013 | 26.00 | 26.02 | 25.91 | 26.02 | 12,562 | +0.11(+0.43%) |
Aug 22, 2013 | 25.75 | 25.95 | 25.25 | 25.91 | 19,488 | +0.27(+1.04%) |
Aug 21, 2013 | 25.73 | 25.85 | 25.64 | 25.64 | 8,516 | -0.12(-0.47%) |
Aug 20, 2013 | 25.64 | 25.85 | 25.64 | 25.76 | 16,700 | +0.12(+0.45%) |
Aug 19, 2013 | 25.71 | 25.78 | 25.64 | 25.65 | 20,196 | -0.09(-0.36%) |
Aug 16, 2013 | 25.73 | 25.84 | 25.73 | 25.74 | 28,957 | -0.05(-0.18%) |
Aug 15, 2013 | 26.00 | 26.00 | 25.73 | 25.78 | 31,361 | -0.42(-1.59%) |
Aug 14, 2013 | 26.31 | 26.35 | 26.20 | 26.20 | 21,283 | -0.15(-0.55%) |
Aug 13, 2013 | 26.36 | 26.37 | 26.18 | 26.35 | 23,225 | +0.04(+0.16%) |
Aug 12, 2013 | 26.19 | 26.33 | 26.19 | 26.30 | 40,082 | +0.01(+0.05%) |
Aug 09, 2013 | 26.32 | 26.39 | 26.22 | 26.29 | 22,929 | -0.07(-0.27%) |
Aug 08, 2013 | 26.38 | 26.40 | 26.26 | 26.36 | 25,496 | +0.11(+0.43%) |
Aug 07, 2013 | 26.27 | 26.27 | 26.15 | 26.25 | 16,825 | -0.10(-0.36%) |
Aug 06, 2013 | 26.47 | 26.47 | 26.28 | 26.35 | 50,381 | -0.16(-0.59%) |
Aug 05, 2013 | 26.48 | 26.53 | 26.46 | 26.50 | 20,566 | +0.02(+0.09%) |
Aug 02, 2013 | 26.41 | 26.48 | 26.37 | 26.48 | 20,073 | +0.03(+0.09%) |
Aug 01, 2013 | 26.28 | 26.47 | 26.28 | 26.45 | 40,803 | +0.32(+1.22%) |
Jul 31, 2013 | 26.12 | 26.24 | 26.10 | 26.13 | 33,714 | +0.04(+0.16%) |
Jul 30, 2013 | 26.08 | 26.12 | 26.02 | 26.09 | 18,786 | +0.08(+0.33%) |
Jul 29, 2013 | 26.02 | 26.06 | 25.94 | 26.01 | 24,663 | -0.07(-0.27%) |
Jul 26, 2013 | 25.98 | 26.08 | 25.86 | 26.08 | 17,944 | +0.03(+0.13%) |
Jul 25, 2013 | 25.95 | 26.06 | 25.91 | 26.05 | 16,811 | +0.12(+0.46%) |
Jul 24, 2013 | 26.05 | 26.05 | 25.89 | 25.93 | 16,907 | -0.05(-0.21%) |
Jul 23, 2013 | 26.12 | 26.12 | 25.98 | 25.98 | 126,905 | -0.10(-0.40%) |
Jul 22, 2013 | 26.07 | 26.10 | 26.04 | 26.08 | 41,845 | +0.06(+0.24%) |
Jul 19, 2013 | 25.97 | 26.02 | 25.95 | 26.02 | 29,090 | -0.05(-0.19%) |
Jul 18, 2013 | 26.08 | 26.16 | 26.05 | 26.07 | 50,366 | +0.07(+0.26%) |
Jul 17, 2013 | 25.99 | 26.03 | 25.97 | 26.00 | 20,626 | +0.07(+0.29%) |
Jul 16, 2013 | 26.03 | 26.05 | 25.89 | 25.93 | 14,946 | -0.10(-0.40%) |
Jul 15, 2013 | 26.02 | 26.05 | 25.96 | 26.03 | 33,213 | +0.05(+0.19%) |
Jul 12, 2013 | 25.92 | 26.00 | 25.90 | 25.98 | 43,599 | +0.05(+0.18%) |
Jul 11, 2013 | 25.83 | 25.95 | 25.80 | 25.94 | 30,040 | +0.38(+1.48%) |
Jul 10, 2013 | 25.49 | 25.58 | 25.47 | 25.56 | 19,513 | +0.05(+0.21%) |
Jul 09, 2013 | 25.49 | 25.52 | 25.46 | 25.51 | 43,337 | +0.19(+0.74%) |
Jul 08, 2013 | 25.34 | 25.41 | 25.28 | 25.32 | 54,543 | +0.09(+0.35%) |
Jul 05, 2013 | 25.13 | 25.23 | 24.97 | 25.23 | 45,432 | +0.27(+1.07%) |
Jul 03, 2013 | 24.81 | 25.04 | 24.78 | 24.96 | 30,906 | +0.05(+0.21%) |
Jul 02, 2013 | 24.92 | 25.04 | 24.79 | 24.91 | 30,447 | -0.03(-0.10%) |
Jul 01, 2013 | 24.84 | 25.07 | 24.84 | 24.94 | 118,171 | +0.28(+1.13%) |
Jun 28, 2013 | 24.72 | 24.85 | 24.64 | 24.66 | 104,751 | -0.15(-0.60%) |
Jun 27, 2013 | 24.78 | 24.90 | 24.78 | 24.81 | 21,438 | +0.14(+0.59%) |
Jun 26, 2013 | 24.64 | 24.72 | 24.58 | 24.66 | 30,425 | +0.24(+0.97%) |
Jun 25, 2013 | 24.45 | 24.45 | 24.29 | 24.43 | 28,160 | +0.19(+0.79%) |
Jun 24, 2013 | 24.25 | 24.38 | 24.11 | 24.24 | 250,566 | -0.24(-0.98%) |
Jun 21, 2013 | 24.54 | 24.57 | 24.28 | 24.48 | 43,277 | +0.02(+0.10%) |
Jun 20, 2013 | 24.87 | 24.87 | 24.41 | 24.45 | 49,251 | -0.66(-2.64%) |
Jun 19, 2013 | 25.43 | 25.45 | 25.11 | 25.11 | 53,273 | -0.32(-1.25%) |
Jun 18, 2013 | 25.28 | 25.48 | 25.28 | 25.43 | 27,344 | +0.21(+0.82%) |
Jun 17, 2013 | 25.26 | 25.33 | 25.14 | 25.23 | 35,181 | +0.16(+0.63%) |
Jun 14, 2013 | 25.19 | 25.23 | 25.04 | 25.07 | 11,406 | -0.12(-0.48%) |
Jun 13, 2013 | 24.86 | 25.20 | 24.78 | 25.19 | 38,320 | +0.34(+1.37%) |
Jun 12, 2013 | 25.17 | 25.17 | 24.83 | 24.85 | 42,381 | -0.22(-0.88%) |
Jun 11, 2013 | 25.09 | 25.24 | 24.97 | 25.07 | 44,542 | -0.21(-0.84%) |
Jun 10, 2013 | 25.39 | 25.39 | 25.25 | 25.28 | 33,612 | -0.02(-0.10%) |
Jun 07, 2013 | 25.12 | 25.31 | 25.07 | 25.31 | 35,539 | +0.35(+1.39%) |
Jun 06, 2013 | 24.78 | 24.97 | 24.66 | 24.96 | 24,908 | +0.20(+0.79%) |
Jun 05, 2013 | 25.06 | 25.06 | 24.74 | 24.76 | 24,587 | -0.35(-1.39%) |
Jun 04, 2013 | 25.30 | 25.35 | 25.03 | 25.11 | 40,522 | -0.14(-0.57%) |
Jun 03, 2013 | 25.21 | 25.26 | 25.07 | 25.26 | 46,477 | +0.12(+0.46%) |
May 31, 2013 | 25.40 | 25.53 | 25.14 | 25.14 | 39,774 | -0.32(-1.27%) |
May 30, 2013 | 25.40 | 25.56 | 25.40 | 25.46 | 48,283 | +0.07(+0.28%) |
May 29, 2013 | 25.50 | 25.50 | 25.26 | 25.39 | 22,969 | -0.21(-0.82%) |
May 28, 2013 | 25.72 | 25.83 | 25.56 | 25.60 | 45,624 | +0.20(+0.78%) |
May 24, 2013 | 25.33 | 25.41 | 25.23 | 25.40 | 98,137 | -0.04(-0.15%) |
May 23, 2013 | 25.26 | 25.50 | 25.26 | 25.44 | 57,576 | -0.05(-0.21%) |
May 22, 2013 | 25.78 | 25.98 | 25.43 | 25.50 | 26,047 | -0.27(-1.03%) |
May 21, 2013 | 25.78 | 25.83 | 25.68 | 25.76 | 45,436 | +0.02(+0.10%) |
May 20, 2013 | 25.75 | 25.83 | 25.72 | 25.74 | 28,471 | -0.00(-0.00%) |
May 17, 2013 | 25.63 | 25.75 | 25.62 | 25.74 | 8,235 | +0.20(+0.78%) |
May 16, 2013 | 25.62 | 25.64 | 25.50 | 25.54 | 12,627 | -0.11(-0.44%) |
May 15, 2013 | 25.54 | 25.68 | 25.53 | 25.65 | 29,799 | +0.34(+1.33%) |
May 13, 2013 | 25.29 | 25.36 | 25.23 | 25.31 | 26,390 | +0.02(+0.08%) |
May 10, 2013 | 25.19 | 25.29 | 25.18 | 25.29 | 236,284 | +0.13(+0.51%) |
May 09, 2013 | 25.19 | 25.29 | 25.15 | 25.16 | 26,417 | -0.03(-0.12%) |
May 08, 2013 | 25.17 | 25.20 | 25.13 | 25.20 | 12,384 | +0.10(+0.40%) |
May 07, 2013 | 25.06 | 25.10 | 25.04 | 25.09 | 4,928 | +0.12(+0.46%) |
May 06, 2013 | 24.98 | 25.02 | 24.95 | 24.98 | 216,188 | +0.04(+0.15%) |
May 03, 2013 | 24.86 | 25.01 | 24.67 | 24.94 | 31,907 | +0.27(+1.09%) |
May 02, 2013 | 24.47 | 24.70 | 24.47 | 24.67 | 52,448 | +0.26(+1.05%) |
May 01, 2013 | 24.52 | 24.58 | 24.40 | 24.41 | 49,468 | -0.22(-0.91%) |
Apr 30, 2013 | 24.50 | 24.65 | 24.47 | 24.64 | 15,194 | +0.11(+0.44%) |
Apr 29, 2013 | 24.40 | 24.57 | 24.40 | 24.53 | 24,446 | +0.14(+0.58%) |
Apr 26, 2013 | 24.40 | 24.43 | 24.34 | 24.39 | 16,756 | -0.04(-0.15%) |
Apr 25, 2013 | 24.37 | 24.49 | 24.37 | 24.43 | 187,644 | +0.15(+0.62%) |
Apr 24, 2013 | 24.26 | 24.32 | 24.22 | 24.28 | 30,135 | +0.00(+0.01%) |
Apr 23, 2013 | 24.22 | 24.29 | 24.08 | 24.27 | 34,839 | +0.21(+0.86%) |
Apr 22, 2013 | 23.94 | 24.09 | 23.83 | 24.07 | 27,984 | +0.16(+0.67%) |
Apr 19, 2013 | 23.72 | 23.91 | 23.71 | 23.91 | 32,600 | +0.22(+0.92%) |
Apr 18, 2013 | 23.92 | 23.92 | 23.61 | 23.69 | 44,745 | -0.17(-0.73%) |
Apr 17, 2013 | 24.05 | 24.05 | 23.76 | 23.86 | 40,817 | -0.37(-1.52%) |
Apr 16, 2013 | 24.01 | 24.23 | 24.00 | 24.23 | 21,095 | +0.40(+1.67%) |
Apr 15, 2013 | 24.32 | 24.32 | 23.84 | 23.84 | 34,223 | -0.58(-2.36%) |
Apr 12, 2013 | 24.40 | 24.44 | 24.31 | 24.41 | 36,092 | -0.05(-0.20%) |
Apr 11, 2013 | 24.37 | 24.53 | 24.37 | 24.46 | 38,801 | +0.06(+0.23%) |
Apr 10, 2013 | 24.12 | 24.41 | 24.12 | 24.41 | 43,623 | +0.30(+1.23%) |
Apr 09, 2013 | 24.02 | 24.11 | 23.98 | 24.11 | 68,466 | +0.13(+0.52%) |
Apr 08, 2013 | 23.82 | 23.98 | 23.81 | 23.98 | 67,664 | +0.16(+0.68%) |
Apr 05, 2013 | 23.70 | 23.82 | 23.62 | 23.82 | 42,133 | -0.14(-0.59%) |
Apr 04, 2013 | 23.91 | 23.96 | 23.86 | 23.96 | 34,513 | +0.07(+0.28%) |
Apr 03, 2013 | 24.17 | 24.17 | 23.82 | 23.90 | 33,938 | -0.19(-0.77%) |
Apr 02, 2013 | 24.09 | 24.20 | 24.08 | 24.08 | 34,942 | +0.07(+0.29%) |
Apr 01, 2013 | 24.19 | 24.19 | 23.97 | 24.01 | 25,176 | -0.15(-0.64%) |
Mar 28, 2013 | 24.10 | 24.21 | 24.07 | 24.17 | 35,978 | +0.10(+0.41%) |
Mar 27, 2013 | 23.93 | 24.08 | 23.91 | 24.07 | 22,933 | +0.01(+0.03%) |
Mar 26, 2013 | 23.97 | 24.08 | 23.97 | 24.06 | 80,688 | +0.19(+0.80%) |
Mar 25, 2013 | 24.03 | 24.05 | 23.87 | 23.87 | 25,407 | -0.10(-0.41%) |
Mar 22, 2013 | 23.85 | 23.97 | 23.85 | 23.97 | 27,514 | +0.18(+0.76%) |
Mar 21, 2013 | 23.83 | 23.87 | 23.75 | 23.79 | 70,646 | -0.18(-0.74%) |
Mar 20, 2013 | 23.91 | 24.00 | 23.90 | 23.96 | 47,945 | +0.16(+0.68%) |
Mar 19, 2013 | 23.90 | 23.91 | 23.63 | 23.80 | 102,442 | -0.04(-0.17%) |
Mar 18, 2013 | 23.77 | 23.94 | 23.76 | 23.85 | 86,212 | -0.11(-0.45%) |
Mar 15, 2013 | 24.00 | 24.00 | 23.92 | 23.95 | 131,396 | -0.05(-0.19%) |
Mar 14, 2013 | 23.95 | 24.01 | 23.94 | 24.00 | 15,125 | +0.10(+0.43%) |
Mar 13, 2013 | 23.87 | 23.94 | 23.84 | 23.90 | 19,357 | +0.04(+0.18%) |
Mar 12, 2013 | 23.91 | 23.91 | 23.79 | 23.85 | 35,669 | -0.07(-0.31%) |
Mar 11, 2013 | 23.83 | 23.93 | 23.82 | 23.93 | 55,211 | +0.05(+0.20%) |
Mar 08, 2013 | 23.82 | 23.89 | 23.75 | 23.88 | 32,699 | +0.11(+0.47%) |
Mar 07, 2013 | 23.74 | 23.77 | 23.70 | 23.77 | 24,958 | +0.08(+0.35%) |
Mar 06, 2013 | 23.75 | 23.77 | 23.68 | 23.68 | 20,517 | -0.02(-0.07%) |
Mar 05, 2013 | 23.54 | 23.74 | 23.54 | 23.70 | 35,192 | +0.25(+1.05%) |
Mar 04, 2013 | 23.28 | 23.46 | 23.27 | 23.45 | 53,057 | +0.11(+0.48%) |