Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.60 | 24.95 | 24.49 | 24.91 | 2,139,708 | +0.34(+1.39%) |
Apr 29, 2014 | 24.91 | 24.98 | 24.50 | 24.57 | 1,367,415 | -0.25(-1.02%) |
Apr 28, 2014 | 24.81 | 24.93 | 24.60 | 24.82 | 1,013,768 | +0.05(+0.22%) |
Apr 25, 2014 | 24.79 | 24.88 | 24.66 | 24.77 | 1,350,072 | -0.01(-0.03%) |
Apr 24, 2014 | 24.69 | 24.93 | 24.54 | 24.78 | 940,395 | +0.13(+0.54%) |
Apr 23, 2014 | 24.63 | 24.87 | 24.61 | 24.64 | 1,005,963 | +0.02(+0.08%) |
Apr 22, 2014 | 24.39 | 24.66 | 24.36 | 24.62 | 1,097,857 | +0.29(+1.18%) |
Apr 21, 2014 | 24.40 | 24.54 | 24.21 | 24.34 | 802,102 | +0.01(+0.06%) |
Apr 17, 2014 | 24.49 | 24.32 | 24.32 | 24.32 | 1,023,126 | -0.21(-0.84%) |
Apr 16, 2014 | 24.51 | 24.54 | 24.34 | 24.53 | 1,306,181 | +0.09(+0.36%) |
Apr 15, 2014 | 24.34 | 24.48 | 24.22 | 24.44 | 1,825,810 | +0.26(+1.08%) |
Apr 14, 2014 | 24.32 | 24.40 | 23.99 | 24.18 | 1,373,363 | -0.05(-0.22%) |
Apr 11, 2014 | 24.04 | 24.50 | 24.04 | 24.24 | 2,349,046 | +0.13(+0.53%) |
Apr 10, 2014 | 24.24 | 24.51 | 24.00 | 24.11 | 1,395,738 | -0.13(-0.55%) |
Apr 09, 2014 | 24.04 | 24.25 | 23.90 | 24.24 | 2,718,139 | +0.23(+0.97%) |
Apr 08, 2014 | 23.49 | 24.11 | 23.31 | 24.01 | 2,805,579 | +0.50(+2.14%) |
Apr 07, 2014 | 24.00 | 24.15 | 23.47 | 23.50 | 2,313,432 | -0.55(-2.29%) |
Apr 04, 2014 | 24.23 | 24.49 | 24.04 | 24.05 | 1,990,498 | -0.10(-0.41%) |
Apr 03, 2014 | 24.23 | 24.39 | 24.11 | 24.15 | 1,124,261 | -0.04(-0.16%) |
Apr 02, 2014 | 24.34 | 24.34 | 24.11 | 24.19 | 2,009,325 | -0.15(-0.60%) |
Apr 01, 2014 | 24.35 | 24.66 | 24.24 | 24.34 | 2,816,731 | -0.03(-0.14%) |
Mar 31, 2014 | 24.23 | 24.48 | 24.20 | 24.37 | 958,541 | +0.25(+1.02%) |
Mar 28, 2014 | 23.99 | 24.16 | 23.91 | 24.13 | 1,041,482 | +0.17(+0.69%) |
Mar 27, 2014 | 23.88 | 23.99 | 23.77 | 23.96 | 1,224,413 | +0.07(+0.31%) |
Mar 26, 2014 | 24.09 | 24.22 | 23.86 | 23.89 | 915,768 | -0.17(-0.72%) |
Mar 25, 2014 | 23.97 | 24.06 | 23.77 | 24.06 | 1,293,681 | +0.15(+0.64%) |
Mar 24, 2014 | 23.93 | 24.10 | 23.68 | 23.91 | 1,024,467 | +0.05(+0.22%) |
Mar 21, 2014 | 23.95 | 24.27 | 23.84 | 23.86 | 2,420,672 | +0.07(+0.31%) |
Mar 20, 2014 | 23.85 | 23.87 | 23.60 | 23.78 | 762,994 | -0.13(-0.55%) |
Mar 19, 2014 | 24.21 | 24.21 | 23.88 | 23.92 | 1,425,047 | -0.34(-1.39%) |
Mar 18, 2014 | 24.29 | 24.37 | 24.15 | 24.25 | 1,361,803 | -0.08(-0.33%) |
Mar 17, 2014 | 24.18 | 24.34 | 24.05 | 24.33 | 1,101,199 | +0.27(+1.13%) |
Mar 14, 2014 | 23.92 | 24.20 | 23.91 | 24.06 | 1,494,138 | +0.12(+0.50%) |
Mar 13, 2014 | 23.71 | 24.15 | 23.67 | 23.94 | 2,251,894 | +0.28(+1.18%) |
Mar 12, 2014 | 23.45 | 23.68 | 23.44 | 23.66 | 1,251,760 | +0.19(+0.79%) |
Mar 11, 2014 | 23.58 | 23.60 | 23.39 | 23.48 | 1,136,033 | -0.04(-0.17%) |
Mar 10, 2014 | 23.52 | 23.58 | 23.41 | 23.52 | 992,322 | -0.01(-0.03%) |
Mar 07, 2014 | 23.57 | 23.60 | 23.33 | 23.52 | 1,018,218 | -0.02(-0.08%) |
Mar 06, 2014 | 23.59 | 23.60 | 23.44 | 23.54 | 1,091,840 | -0.04(-0.17%) |
Mar 05, 2014 | 23.70 | 23.72 | 23.39 | 23.58 | 1,310,768 | -0.16(-0.67%) |
Mar 04, 2014 | 23.80 | 23.94 | 23.65 | 23.74 | 1,371,659 | +0.17(+0.70%) |
Mar 03, 2014 | 23.64 | 23.78 | 23.52 | 23.58 | 1,037,685 | -0.29(-1.22%) |
Feb 28, 2014 | 23.87 | 24.04 | 23.78 | 23.87 | 1,270,310 | +0.00(+0.00%) |
Feb 27, 2014 | 23.86 | 24.05 | 23.80 | 23.87 | 1,301,940 | -0.03(-0.11%) |
Feb 26, 2014 | 24.61 | 24.72 | 23.86 | 23.90 | 2,196,284 | -0.12(-0.50%) |
Feb 25, 2014 | 23.70 | 24.17 | 23.48 | 24.02 | 2,056,860 | +0.17(+0.70%) |
Feb 24, 2014 | 24.21 | 24.30 | 23.84 | 23.85 | 1,788,327 | -0.27(-1.10%) |
Feb 21, 2014 | 23.98 | 24.24 | 23.84 | 24.11 | 2,530,468 | +0.13(+0.55%) |
Feb 20, 2014 | 23.59 | 24.04 | 23.52 | 23.98 | 1,384,084 | +0.39(+1.66%) |
Feb 19, 2014 | 23.68 | 23.93 | 23.58 | 23.59 | 1,215,421 | -0.26(-1.08%) |
Feb 18, 2014 | 23.65 | 23.85 | 23.58 | 23.85 | 1,486,276 | +0.19(+0.78%) |
Feb 14, 2014 | 23.25 | 23.66 | 23.66 | 23.66 | 1,170,680 | +0.34(+1.48%) |
Feb 13, 2014 | 22.97 | 23.35 | 22.97 | 23.32 | 1,502,762 | +0.20(+0.86%) |
Feb 12, 2014 | 23.01 | 23.21 | 22.96 | 23.12 | 1,101,565 | +0.07(+0.32%) |
Feb 11, 2014 | 22.73 | 23.15 | 22.71 | 23.05 | 881,534 | +0.27(+1.16%) |
Feb 10, 2014 | 22.60 | 22.80 | 22.45 | 22.78 | 853,958 | +0.09(+0.41%) |
Feb 07, 2014 | 22.46 | 22.70 | 22.39 | 22.69 | 1,538,270 | +0.33(+1.48%) |
Feb 06, 2014 | 22.12 | 22.39 | 21.99 | 22.36 | 785,266 | +0.27(+1.20%) |
Feb 05, 2014 | 21.95 | 22.17 | 21.82 | 22.09 | 1,770,138 | +0.09(+0.42%) |
Feb 04, 2014 | 22.13 | 22.19 | 21.87 | 22.00 | 1,981,562 | -0.08(-0.36%) |
Feb 03, 2014 | 22.58 | 22.72 | 22.06 | 22.08 | 3,576,608 | -0.51(-2.26%) |
Jan 31, 2014 | 22.38 | 22.78 | 22.20 | 22.59 | 1,731,887 | +0.05(+0.24%) |
Jan 30, 2014 | 22.44 | 22.62 | 22.24 | 22.54 | 1,551,101 | +0.29(+1.31%) |
Jan 29, 2014 | 22.23 | 22.43 | 22.15 | 22.24 | 1,404,037 | -0.09(-0.42%) |
Jan 28, 2014 | 22.39 | 22.48 | 22.14 | 22.34 | 1,131,734 | +0.01(+0.06%) |
Jan 27, 2014 | 22.22 | 22.45 | 22.21 | 22.32 | 1,704,245 | +0.03(+0.12%) |
Jan 24, 2014 | 22.52 | 22.68 | 22.29 | 22.30 | 1,761,985 | -0.39(-1.72%) |
Jan 23, 2014 | 22.73 | 22.84 | 22.58 | 22.69 | 1,719,685 | -0.11(-0.47%) |
Jan 22, 2014 | 22.72 | 22.89 | 22.71 | 22.80 | 1,298,613 | +0.01(+0.06%) |
Jan 21, 2014 | 22.65 | 22.82 | 22.54 | 22.78 | 1,099,098 | +0.17(+0.73%) |
Jan 17, 2014 | 22.48 | 22.62 | 22.62 | 22.62 | 985,772 | +0.16(+0.71%) |
Jan 16, 2014 | 22.40 | 22.50 | 22.26 | 22.46 | 980,185 | +0.02(+0.09%) |
Jan 15, 2014 | 22.41 | 22.49 | 22.31 | 22.44 | 1,038,140 | +0.03(+0.12%) |
Jan 14, 2014 | 22.30 | 22.45 | 22.24 | 22.41 | 1,211,183 | +0.15(+0.65%) |
Jan 13, 2014 | 22.60 | 22.60 | 22.19 | 22.26 | 1,298,049 | -0.35(-1.55%) |
Jan 10, 2014 | 22.44 | 22.72 | 22.44 | 22.62 | 1,187,385 | +0.29(+1.31%) |
Jan 09, 2014 | 22.24 | 22.39 | 22.09 | 22.32 | 1,392,021 | +0.17(+0.75%) |
Jan 08, 2014 | 22.22 | 22.32 | 22.07 | 22.16 | 3,071,751 | -0.09(-0.40%) |
Jan 07, 2014 | 22.28 | 22.38 | 22.14 | 22.25 | 1,770,986 | +0.13(+0.57%) |
Jan 06, 2014 | 22.06 | 22.22 | 21.90 | 22.12 | 2,599,946 | +0.15(+0.69%) |
Jan 03, 2014 | 22.02 | 22.12 | 21.81 | 21.97 | 1,367,181 | -0.03(-0.15%) |
Jan 02, 2014 | 22.27 | 22.39 | 21.96 | 22.00 | 2,031,916 | -0.32(-1.45%) |
Dec 31, 2013 | 22.29 | 22.33 | 22.33 | 22.33 | 1,023,963 | +0.05(+0.21%) |
Dec 30, 2013 | 22.23 | 22.42 | 22.22 | 22.28 | 1,095,875 | +0.01(+0.06%) |
Dec 27, 2013 | 22.29 | 22.37 | 22.23 | 22.27 | 614,637 | +0.03(+0.15%) |
Dec 26, 2013 | 22.38 | 22.45 | 22.21 | 22.23 | 815,423 | -0.14(-0.62%) |
Dec 24, 2013 | 22.24 | 22.39 | 22.16 | 22.37 | 473,745 | +0.18(+0.80%) |
Dec 23, 2013 | 22.39 | 22.42 | 22.16 | 22.20 | 1,244,688 | -0.05(-0.24%) |
Dec 20, 2013 | 22.00 | 22.48 | 21.97 | 22.25 | 5,926,935 | +0.27(+1.23%) |
Dec 19, 2013 | 22.18 | 22.18 | 21.84 | 21.98 | 2,132,589 | -0.23(-1.04%) |
Dec 18, 2013 | 22.09 | 22.27 | 21.64 | 22.21 | 2,632,311 | +0.11(+0.51%) |
Dec 17, 2013 | 22.23 | 22.26 | 22.04 | 22.10 | 2,076,441 | -0.18(-0.80%) |
Dec 16, 2013 | 22.07 | 22.40 | 22.04 | 22.27 | 1,977,996 | +0.20(+0.92%) |
Dec 13, 2013 | 22.23 | 22.31 | 21.99 | 22.07 | 1,113,660 | -0.07(-0.30%) |
Dec 12, 2013 | 22.11 | 22.44 | 22.02 | 22.14 | 1,076,704 | +0.02(+0.09%) |
Dec 11, 2013 | 22.50 | 22.54 | 22.08 | 22.12 | 1,590,801 | -0.45(-1.98%) |
Dec 10, 2013 | 22.62 | 22.75 | 22.44 | 22.56 | 1,798,268 | -0.06(-0.26%) |
Dec 09, 2013 | 22.50 | 22.70 | 22.43 | 22.62 | 1,604,393 | +0.11(+0.50%) |
Dec 06, 2013 | 22.55 | 22.75 | 22.43 | 22.51 | 1,144,151 | +0.13(+0.56%) |
Dec 05, 2013 | 22.56 | 22.57 | 22.23 | 22.39 | 1,554,640 | -0.14(-0.64%) |
Dec 04, 2013 | 22.32 | 22.62 | 22.22 | 22.53 | 1,617,925 | +0.09(+0.41%) |
Dec 03, 2013 | 22.40 | 22.68 | 22.35 | 22.44 | 1,746,271 | +0.04(+0.18%) |
Dec 02, 2013 | 22.64 | 22.72 | 22.39 | 22.40 | 2,493,728 | -0.27(-1.19%) |
Nov 29, 2013 | 22.69 | 22.81 | 22.52 | 22.67 | 1,911,638 | -0.04(-0.17%) |
Nov 27, 2013 | 22.92 | 23.16 | 22.52 | 22.71 | 4,861,132 | -0.55(-2.38%) |
Nov 26, 2013 | 24.95 | 24.97 | 23.13 | 23.26 | 8,876,098 | -1.71(-6.86%) |
Nov 25, 2013 | 25.23 | 25.23 | 24.94 | 24.97 | 842,926 | -0.15(-0.60%) |
Nov 22, 2013 | 24.80 | 25.19 | 24.74 | 25.13 | 937,717 | +0.34(+1.35%) |
Nov 21, 2013 | 24.61 | 24.88 | 24.58 | 24.79 | 1,182,766 | +0.21(+0.86%) |
Nov 20, 2013 | 24.86 | 24.86 | 24.45 | 24.58 | 1,044,862 | -0.20(-0.80%) |
Nov 19, 2013 | 25.01 | 25.08 | 24.65 | 24.78 | 1,040,493 | -0.28(-1.13%) |
Nov 18, 2013 | 25.26 | 25.34 | 25.01 | 25.06 | 805,956 | -0.20(-0.78%) |
Nov 15, 2013 | 25.09 | 25.26 | 24.96 | 25.26 | 683,351 | +0.23(+0.92%) |
Nov 14, 2013 | 24.63 | 25.14 | 24.63 | 25.03 | 1,220,636 | +0.13(+0.50%) |
Nov 13, 2013 | 24.69 | 24.94 | 24.55 | 24.90 | 747,994 | +0.05(+0.19%) |
Nov 12, 2013 | 24.88 | 25.03 | 24.65 | 24.86 | 1,497,767 | -0.03(-0.11%) |
Nov 11, 2013 | 24.80 | 25.01 | 24.71 | 24.88 | 1,360,402 | -0.01(-0.03%) |
Nov 08, 2013 | 24.82 | 24.91 | 24.38 | 24.89 | 1,847,052 | -0.02(-0.08%) |
Nov 07, 2013 | 25.08 | 25.14 | 24.72 | 24.91 | 1,475,446 | -0.10(-0.40%) |
Nov 06, 2013 | 26.34 | 26.34 | 23.95 | 25.01 | 2,736,526 | +0.67(+2.73%) |
Nov 05, 2013 | 24.57 | 24.78 | 24.32 | 24.34 | 2,056,415 | -0.27(-1.10%) |
Nov 04, 2013 | 24.61 | 24.76 | 24.47 | 24.61 | 1,322,868 | +0.02(+0.08%) |
Nov 01, 2013 | 24.29 | 24.63 | 24.29 | 24.59 | 1,049,538 | +0.29(+1.19%) |
Oct 31, 2013 | 24.32 | 24.55 | 24.00 | 24.30 | 1,179,854 | -0.05(-0.19%) |
Oct 30, 2013 | 24.59 | 24.59 | 24.26 | 24.35 | 1,050,695 | -0.16(-0.67%) |
Oct 29, 2013 | 24.47 | 24.57 | 24.33 | 24.51 | 847,112 | +0.09(+0.38%) |
Oct 28, 2013 | 24.45 | 24.53 | 24.23 | 24.42 | 1,477,347 | -0.01(-0.03%) |
Oct 25, 2013 | 24.43 | 24.47 | 24.16 | 24.43 | 1,252,794 | +0.07(+0.30%) |
Oct 24, 2013 | 24.63 | 24.65 | 24.33 | 24.36 | 949,621 | -0.17(-0.70%) |
Oct 23, 2013 | 24.24 | 24.67 | 24.18 | 24.53 | 1,257,009 | +0.14(+0.59%) |
Oct 22, 2013 | 24.18 | 24.47 | 24.14 | 24.38 | 1,161,521 | +0.29(+1.20%) |
Oct 21, 2013 | 23.92 | 24.11 | 23.83 | 24.09 | 910,516 | +0.14(+0.58%) |
Oct 18, 2013 | 23.95 | 24.07 | 23.80 | 23.95 | 814,679 | +0.14(+0.58%) |
Oct 17, 2013 | 23.38 | 23.89 | 23.28 | 23.82 | 1,174,149 | +0.39(+1.66%) |
Oct 16, 2013 | 23.28 | 23.47 | 23.24 | 23.43 | 944,287 | +0.19(+0.82%) |
Oct 15, 2013 | 23.57 | 23.60 | 23.13 | 23.24 | 931,638 | -0.35(-1.48%) |
Oct 14, 2013 | 23.45 | 23.59 | 23.20 | 23.59 | 919,598 | +0.04(+0.17%) |
Oct 11, 2013 | 23.51 | 23.64 | 23.45 | 23.55 | 1,054,158 | +0.03(+0.14%) |
Oct 10, 2013 | 23.43 | 23.60 | 23.18 | 23.51 | 1,136,423 | +0.33(+1.42%) |
Oct 09, 2013 | 23.13 | 23.52 | 23.03 | 23.18 | 951,357 | +0.07(+0.28%) |
Oct 08, 2013 | 23.26 | 23.60 | 23.11 | 23.12 | 1,481,874 | -0.11(-0.49%) |
Oct 07, 2013 | 23.35 | 23.50 | 23.22 | 23.23 | 654,404 | -0.30(-1.28%) |
Oct 04, 2013 | 23.38 | 23.67 | 23.32 | 23.53 | 958,916 | +0.16(+0.70%) |
Oct 03, 2013 | 23.54 | 23.54 | 23.18 | 23.37 | 857,928 | -0.25(-1.05%) |
Oct 02, 2013 | 23.76 | 23.80 | 23.53 | 23.62 | 1,164,678 | -0.21(-0.88%) |
Oct 01, 2013 | 23.58 | 23.98 | 23.58 | 23.83 | 2,376,233 | +0.20(+0.83%) |
Sep 30, 2013 | 23.40 | 23.76 | 23.35 | 23.63 | 1,176,383 | +0.07(+0.31%) |
Sep 27, 2013 | 23.56 | 23.70 | 23.42 | 23.56 | 636,447 | -0.11(-0.47%) |
Sep 26, 2013 | 23.51 | 23.75 | 23.51 | 23.67 | 744,896 | +0.15(+0.64%) |
Sep 25, 2013 | 23.70 | 23.83 | 23.52 | 23.52 | 815,951 | -0.21(-0.88%) |
Sep 24, 2013 | 23.93 | 24.02 | 23.70 | 23.73 | 1,476,691 | -0.22(-0.93%) |
Sep 23, 2013 | 23.50 | 23.97 | 23.43 | 23.95 | 1,276,116 | +0.31(+1.30%) |
Sep 20, 2013 | 23.92 | 23.96 | 23.54 | 23.64 | 1,573,590 | -0.21(-0.88%) |
Sep 19, 2013 | 23.98 | 24.18 | 23.73 | 23.85 | 1,108,346 | -0.05(-0.19%) |
Sep 18, 2013 | 23.43 | 24.11 | 23.25 | 23.90 | 1,475,081 | +0.43(+1.81%) |
Sep 17, 2013 | 22.94 | 23.51 | 22.94 | 23.47 | 1,727,965 | +0.57(+2.49%) |
Sep 16, 2013 | 23.13 | 23.29 | 22.82 | 22.90 | 1,016,436 | -0.01(-0.03%) |
Sep 13, 2013 | 22.87 | 23.01 | 22.82 | 22.91 | 578,914 | +0.10(+0.46%) |
Sep 12, 2013 | 22.85 | 23.03 | 22.74 | 22.80 | 912,127 | -0.10(-0.46%) |
Sep 11, 2013 | 23.09 | 23.18 | 22.79 | 22.91 | 931,013 | -0.22(-0.96%) |
Sep 10, 2013 | 22.93 | 23.13 | 22.82 | 23.13 | 796,958 | +0.31(+1.35%) |
Sep 09, 2013 | 22.84 | 23.05 | 22.75 | 22.82 | 806,572 | +0.00(+0.00%) |
Sep 06, 2013 | 22.82 | 23.07 | 22.68 | 22.82 | 935,492 | +0.03(+0.14%) |
Sep 05, 2013 | 23.00 | 23.13 | 22.79 | 22.79 | 707,693 | -0.23(-1.00%) |
Sep 04, 2013 | 22.78 | 23.08 | 22.56 | 23.02 | 1,292,544 | +0.26(+1.12%) |
Sep 03, 2013 | 23.24 | 23.31 | 22.67 | 22.77 | 2,399,326 | -0.29(-1.25%) |
Aug 30, 2013 | 23.37 | 23.40 | 22.99 | 23.05 | 984,853 | -0.27(-1.15%) |
Aug 29, 2013 | 23.42 | 23.65 | 23.22 | 23.32 | 627,260 | -0.16(-0.67%) |
Aug 28, 2013 | 23.37 | 23.59 | 23.20 | 23.48 | 624,645 | +0.11(+0.48%) |
Aug 27, 2013 | 23.37 | 23.60 | 23.33 | 23.37 | 605,745 | -0.23(-0.97%) |
Aug 26, 2013 | 23.71 | 23.76 | 23.53 | 23.60 | 529,561 | -0.11(-0.47%) |
Aug 23, 2013 | 23.52 | 23.76 | 23.42 | 23.71 | 753,562 | +0.19(+0.81%) |
Aug 22, 2013 | 23.40 | 23.59 | 23.35 | 23.52 | 568,009 | +0.14(+0.59%) |
Aug 21, 2013 | 23.43 | 23.66 | 23.25 | 23.38 | 1,049,060 | -0.14(-0.61%) |
Aug 20, 2013 | 23.22 | 23.56 | 23.18 | 23.52 | 1,758,976 | +0.27(+1.18%) |
Aug 19, 2013 | 23.63 | 23.75 | 23.25 | 23.25 | 971,435 | -0.35(-1.50%) |
Aug 16, 2013 | 23.95 | 23.98 | 23.48 | 23.60 | 805,555 | -0.36(-1.50%) |
Aug 15, 2013 | 24.17 | 24.26 | 23.90 | 23.96 | 890,119 | -0.41(-1.67%) |
Aug 14, 2013 | 24.67 | 24.72 | 24.21 | 24.37 | 911,435 | -0.29(-1.17%) |
Aug 13, 2013 | 24.68 | 24.76 | 24.51 | 24.66 | 626,008 | -0.06(-0.24%) |
Aug 12, 2013 | 24.83 | 24.87 | 24.60 | 24.72 | 875,830 | -0.19(-0.76%) |
Aug 09, 2013 | 25.04 | 25.19 | 24.80 | 24.91 | 1,430,648 | -0.18(-0.70%) |
Aug 08, 2013 | 24.59 | 25.11 | 24.31 | 25.08 | 1,595,664 | +0.54(+2.19%) |
Aug 07, 2013 | 24.55 | 24.73 | 24.47 | 24.55 | 1,337,216 | -0.01(-0.05%) |
Aug 06, 2013 | 24.78 | 24.81 | 24.51 | 24.56 | 1,044,586 | -0.22(-0.90%) |
Aug 05, 2013 | 25.02 | 25.04 | 24.71 | 24.78 | 932,370 | -0.33(-1.33%) |
Aug 02, 2013 | 25.02 | 25.14 | 24.91 | 25.12 | 798,410 | +0.02(+0.08%) |
Aug 01, 2013 | 25.67 | 25.90 | 24.36 | 25.10 | 2,426,418 | +0.61(+2.49%) |
Jul 31, 2013 | 24.56 | 24.68 | 24.31 | 24.49 | 1,628,276 | -0.05(-0.19%) |
Jul 30, 2013 | 24.68 | 24.76 | 24.47 | 24.53 | 738,842 | -0.01(-0.03%) |
Jul 29, 2013 | 24.59 | 24.66 | 24.49 | 24.54 | 579,064 | -0.07(-0.27%) |
Jul 26, 2013 | 24.66 | 24.78 | 24.47 | 24.61 | 1,122,235 | -0.16(-0.63%) |
Jul 25, 2013 | 24.17 | 24.80 | 23.99 | 24.76 | 1,301,300 | +0.59(+2.44%) |
Jul 24, 2013 | 24.34 | 24.51 | 24.11 | 24.17 | 1,286,326 | -0.26(-1.07%) |
Jul 23, 2013 | 24.23 | 24.55 | 24.10 | 24.43 | 1,045,739 | +0.18(+0.73%) |
Jul 22, 2013 | 23.86 | 24.34 | 23.79 | 24.26 | 1,579,342 | +0.36(+1.51%) |
Jul 19, 2013 | 23.70 | 23.90 | 23.69 | 23.90 | 874,025 | +0.15(+0.63%) |
Jul 18, 2013 | 23.52 | 23.76 | 23.51 | 23.75 | 800,858 | +0.22(+0.92%) |
Jul 17, 2013 | 23.64 | 23.77 | 23.29 | 23.53 | 710,100 | +0.01(+0.06%) |
Jul 16, 2013 | 23.61 | 23.68 | 23.23 | 23.52 | 1,108,477 | -0.10(-0.44%) |
Jul 15, 2013 | 23.29 | 23.67 | 23.24 | 23.62 | 731,100 | +0.33(+1.43%) |
Jul 12, 2013 | 23.25 | 23.35 | 23.09 | 23.29 | 682,468 | +0.01(+0.03%) |
Jul 11, 2013 | 23.15 | 23.32 | 23.07 | 23.28 | 939,742 | +0.33(+1.43%) |
Jul 10, 2013 | 22.82 | 22.96 | 22.59 | 22.96 | 1,841,697 | +0.09(+0.37%) |
Jul 09, 2013 | 22.76 | 23.04 | 22.75 | 22.87 | 980,442 | +0.25(+1.13%) |
Jul 08, 2013 | 22.40 | 22.70 | 22.34 | 22.62 | 842,777 | +0.26(+1.16%) |
Jul 05, 2013 | 22.40 | 22.46 | 22.03 | 22.36 | 759,110 | +0.06(+0.26%) |
Jul 03, 2013 | 22.39 | 22.43 | 22.03 | 22.30 | 725,060 | +0.04(+0.18%) |
Jul 02, 2013 | 22.15 | 22.50 | 22.07 | 22.26 | 1,091,192 | +0.11(+0.50%) |
Jul 01, 2013 | 22.22 | 22.37 | 22.04 | 22.15 | 4,602,271 | -0.05(-0.21%) |
Jun 28, 2013 | 22.01 | 22.41 | 21.99 | 22.19 | 1,969,170 | +0.10(+0.44%) |
Jun 27, 2013 | 22.06 | 22.21 | 21.99 | 22.09 | 1,169,015 | +0.17(+0.79%) |
Jun 26, 2013 | 21.75 | 22.07 | 21.75 | 21.92 | 2,053,914 | +0.26(+1.22%) |
Jun 25, 2013 | 21.59 | 21.69 | 21.31 | 21.66 | 2,679,013 | +0.19(+0.88%) |
Jun 24, 2013 | 21.27 | 21.66 | 21.11 | 21.47 | 1,587,233 | -0.08(-0.38%) |
Jun 21, 2013 | 21.29 | 21.66 | 20.95 | 21.55 | 1,623,606 | +0.34(+1.63%) |
Jun 20, 2013 | 21.89 | 21.90 | 21.18 | 21.21 | 1,120,553 | -0.85(-3.84%) |
Jun 19, 2013 | 22.42 | 22.70 | 22.05 | 22.05 | 1,269,456 | -0.41(-1.83%) |
Jun 18, 2013 | 22.24 | 22.53 | 22.15 | 22.46 | 1,310,836 | +0.24(+1.08%) |
Jun 17, 2013 | 22.30 | 22.42 | 22.13 | 22.22 | 1,057,824 | +0.04(+0.16%) |
Jun 14, 2013 | 22.03 | 22.33 | 22.03 | 22.19 | 2,004,815 | +0.23(+1.04%) |
Jun 13, 2013 | 21.64 | 21.97 | 21.51 | 21.96 | 1,346,179 | +0.33(+1.50%) |
Jun 12, 2013 | 22.05 | 22.10 | 21.51 | 21.63 | 1,604,691 | -0.26(-1.19%) |
Jun 11, 2013 | 21.86 | 22.07 | 21.75 | 21.89 | 706,492 | -0.19(-0.85%) |
Jun 10, 2013 | 22.12 | 22.14 | 21.88 | 22.08 | 482,239 | -0.01(-0.06%) |
Jun 07, 2013 | 21.81 | 22.17 | 21.71 | 22.09 | 1,270,188 | +0.36(+1.66%) |
Jun 06, 2013 | 21.42 | 21.75 | 21.38 | 21.73 | 1,499,106 | +0.27(+1.24%) |
Jun 05, 2013 | 21.78 | 21.86 | 21.36 | 21.47 | 1,752,812 | -0.40(-1.83%) |
Jun 04, 2013 | 21.97 | 22.07 | 21.77 | 21.87 | 1,060,415 | -0.14(-0.65%) |
Jun 03, 2013 | 22.03 | 22.19 | 21.83 | 22.01 | 1,090,430 | -0.07(-0.34%) |
May 31, 2013 | 22.17 | 22.51 | 22.09 | 22.09 | 1,037,819 | -0.13(-0.60%) |
May 30, 2013 | 22.25 | 22.66 | 22.17 | 22.22 | 719,934 | +0.06(+0.25%) |
May 29, 2013 | 22.40 | 22.40 | 21.97 | 22.16 | 1,511,589 | -0.38(-1.70%) |
May 28, 2013 | 22.68 | 22.83 | 22.32 | 22.55 | 851,137 | -0.01(-0.03%) |
May 24, 2013 | 22.75 | 22.85 | 22.50 | 22.55 | 506,587 | -0.30(-1.31%) |
May 23, 2013 | 22.64 | 22.95 | 22.22 | 22.85 | 1,429,734 | +0.11(+0.47%) |
May 22, 2013 | 23.22 | 23.41 | 22.63 | 22.75 | 1,271,067 | -0.50(-2.14%) |
May 21, 2013 | 23.33 | 23.51 | 23.19 | 23.24 | 1,107,633 | -0.12(-0.52%) |
May 20, 2013 | 23.29 | 23.38 | 23.24 | 23.36 | 759,079 | +0.00(+0.01%) |
May 17, 2013 | 23.15 | 23.40 | 23.11 | 23.36 | 688,297 | +0.29(+1.27%) |
May 16, 2013 | 23.32 | 23.36 | 23.05 | 23.07 | 685,491 | -0.34(-1.43%) |
May 15, 2013 | 23.20 | 23.49 | 23.13 | 23.40 | 954,461 | +0.60(+2.63%) |
May 13, 2013 | 22.95 | 22.98 | 22.75 | 22.80 | 1,250,674 | -0.22(-0.98%) |
May 10, 2013 | 22.96 | 23.05 | 22.85 | 23.03 | 777,324 | +0.09(+0.41%) |
May 09, 2013 | 23.43 | 23.51 | 22.87 | 22.93 | 2,662,805 | -0.49(-2.11%) |
May 08, 2013 | 23.46 | 23.58 | 23.31 | 23.43 | 1,266,525 | -0.18(-0.74%) |
May 07, 2013 | 23.39 | 23.64 | 23.39 | 23.60 | 1,959,942 | +0.18(+0.76%) |
May 06, 2013 | 23.44 | 23.57 | 23.10 | 23.43 | 1,572,854 | -0.11(-0.47%) |
May 03, 2013 | 23.57 | 23.81 | 23.41 | 23.54 | 2,025,669 | +0.13(+0.54%) |
May 02, 2013 | 23.12 | 23.72 | 22.91 | 23.41 | 1,872,954 | +0.31(+1.32%) |