Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.55 | 25.93 | 25.42 | 25.83 | 940,093 | +0.32(+1.24%) |
Apr 29, 2014 | 25.74 | 25.76 | 25.39 | 25.52 | 2,986,355 | -0.14(-0.55%) |
Apr 28, 2014 | 25.18 | 25.91 | 25.09 | 25.66 | 1,824,903 | +0.53(+2.09%) |
Apr 25, 2014 | 26.02 | 26.75 | 25.04 | 25.13 | 2,183,491 | -1.07(-4.08%) |
Apr 24, 2014 | 25.92 | 26.28 | 25.64 | 26.20 | 1,792,007 | +0.27(+1.05%) |
Apr 23, 2014 | 26.48 | 26.52 | 25.91 | 25.93 | 1,243,750 | -0.48(-1.83%) |
Apr 22, 2014 | 26.33 | 26.55 | 26.29 | 26.41 | 1,244,080 | +0.22(+0.84%) |
Apr 21, 2014 | 26.22 | 27.11 | 25.96 | 26.19 | 1,781,937 | +0.41(+1.60%) |
Apr 17, 2014 | 26.17 | 25.78 | 25.78 | 25.78 | 1,677,799 | -0.38(-1.44%) |
Apr 16, 2014 | 25.86 | 26.25 | 25.67 | 26.16 | 1,156,856 | +0.52(+2.02%) |
Apr 15, 2014 | 25.16 | 26.18 | 24.50 | 25.64 | 4,425,529 | -1.07(-4.00%) |
Apr 14, 2014 | 26.67 | 26.77 | 26.53 | 26.71 | 465,733 | +0.21(+0.79%) |
Apr 11, 2014 | 26.40 | 26.67 | 26.19 | 26.50 | 784,666 | -0.01(-0.03%) |
Apr 10, 2014 | 26.98 | 27.24 | 26.34 | 26.51 | 1,325,020 | -0.42(-1.56%) |
Apr 09, 2014 | 27.00 | 27.09 | 26.71 | 26.93 | 420,542 | -0.01(-0.03%) |
Apr 08, 2014 | 26.70 | 27.19 | 26.57 | 26.94 | 839,551 | +0.21(+0.79%) |
Apr 07, 2014 | 26.93 | 27.16 | 26.68 | 26.73 | 921,088 | -0.25(-0.94%) |
Apr 04, 2014 | 27.38 | 27.39 | 26.89 | 26.98 | 422,060 | -0.35(-1.28%) |
Apr 03, 2014 | 27.23 | 27.38 | 27.01 | 27.33 | 689,042 | +0.09(+0.32%) |
Apr 02, 2014 | 26.69 | 27.45 | 26.55 | 27.24 | 1,001,827 | +0.59(+2.20%) |
Apr 01, 2014 | 26.59 | 26.86 | 26.44 | 26.66 | 941,413 | +0.15(+0.56%) |
Mar 31, 2014 | 26.52 | 26.62 | 26.35 | 26.51 | 984,390 | +0.00(+0.00%) |
Mar 28, 2014 | 26.50 | 26.58 | 26.40 | 26.51 | 895,073 | -0.01(-0.03%) |
Mar 27, 2014 | 26.85 | 26.91 | 26.37 | 26.52 | 723,329 | -0.27(-1.01%) |
Mar 26, 2014 | 26.99 | 27.16 | 26.66 | 26.79 | 471,771 | -0.11(-0.39%) |
Mar 25, 2014 | 27.43 | 27.45 | 26.88 | 26.89 | 466,526 | -0.42(-1.54%) |
Mar 24, 2014 | 27.63 | 27.70 | 27.02 | 27.31 | 409,580 | -0.30(-1.08%) |
Mar 21, 2014 | 27.00 | 27.74 | 27.00 | 27.61 | 1,764,784 | +0.72(+2.67%) |
Mar 20, 2014 | 26.95 | 27.05 | 26.78 | 26.89 | 716,574 | -0.13(-0.49%) |
Mar 19, 2014 | 27.52 | 27.58 | 26.86 | 27.02 | 728,984 | -0.47(-1.72%) |
Mar 18, 2014 | 28.31 | 28.31 | 27.45 | 27.50 | 1,155,012 | -0.98(-3.45%) |
Mar 17, 2014 | 27.81 | 28.61 | 27.79 | 28.48 | 1,125,592 | +0.33(+1.18%) |
Mar 14, 2014 | 28.16 | 28.32 | 27.98 | 28.15 | 583,268 | +0.03(+0.09%) |
Mar 13, 2014 | 27.55 | 28.12 | 27.53 | 28.12 | 1,645,518 | +0.55(+2.00%) |
Mar 12, 2014 | 27.61 | 27.68 | 27.45 | 27.57 | 944,307 | -0.16(-0.57%) |
Mar 11, 2014 | 27.34 | 27.75 | 27.23 | 27.73 | 1,323,053 | +0.39(+1.44%) |
Mar 10, 2014 | 26.63 | 27.40 | 26.63 | 27.33 | 1,370,402 | +0.61(+2.30%) |
Mar 07, 2014 | 26.71 | 27.40 | 26.51 | 26.72 | 3,474,254 | +0.49(+1.87%) |
Mar 06, 2014 | 26.38 | 26.53 | 26.06 | 26.23 | 805,592 | -0.07(-0.27%) |
Mar 05, 2014 | 26.59 | 26.66 | 26.18 | 26.30 | 1,041,578 | -0.26(-0.99%) |
Mar 04, 2014 | 26.94 | 26.96 | 26.45 | 26.56 | 1,605,056 | -0.18(-0.66%) |
Mar 03, 2014 | 26.77 | 26.86 | 26.55 | 26.74 | 1,238,687 | -0.20(-0.75%) |
Feb 28, 2014 | 26.93 | 27.09 | 26.88 | 26.94 | 1,562,258 | -0.04(-0.16%) |
Feb 27, 2014 | 27.01 | 27.14 | 26.90 | 26.98 | 671,945 | +0.01(+0.03%) |
Feb 26, 2014 | 26.94 | 27.15 | 26.80 | 26.97 | 2,231,188 | +0.10(+0.36%) |
Feb 25, 2014 | 26.82 | 27.07 | 26.71 | 26.87 | 1,418,353 | +0.09(+0.33%) |
Feb 24, 2014 | 26.56 | 26.81 | 26.54 | 26.79 | 1,050,400 | +0.25(+0.96%) |
Feb 21, 2014 | 25.99 | 26.55 | 25.86 | 26.53 | 636,812 | +0.52(+1.99%) |
Feb 20, 2014 | 25.90 | 26.08 | 25.70 | 26.02 | 648,027 | +0.17(+0.64%) |
Feb 19, 2014 | 26.02 | 26.16 | 25.84 | 25.85 | 761,240 | -0.23(-0.87%) |
Feb 18, 2014 | 26.24 | 26.29 | 25.95 | 26.08 | 928,686 | -0.10(-0.37%) |
Feb 14, 2014 | 26.09 | 26.17 | 26.17 | 26.17 | 875,375 | +0.04(+0.13%) |
Feb 13, 2014 | 26.38 | 26.44 | 26.08 | 26.14 | 1,454,480 | -0.31(-1.16%) |
Feb 12, 2014 | 26.47 | 26.67 | 26.31 | 26.45 | 2,202,879 | +0.05(+0.20%) |
Feb 11, 2014 | 25.62 | 26.59 | 25.46 | 26.39 | 3,141,384 | +0.78(+3.04%) |
Feb 10, 2014 | 24.75 | 25.63 | 24.58 | 25.61 | 3,909,661 | +0.81(+3.25%) |
Feb 07, 2014 | 27.98 | 28.27 | 24.40 | 24.81 | 15,355,876 | +1.11(+4.70%) |
Feb 06, 2014 | 23.62 | 23.91 | 23.58 | 23.69 | 1,939,304 | +0.07(+0.30%) |
Feb 05, 2014 | 23.52 | 23.64 | 23.43 | 23.62 | 1,898,950 | +0.05(+0.22%) |
Feb 04, 2014 | 23.42 | 23.62 | 23.28 | 23.57 | 2,630,999 | +0.19(+0.82%) |
Feb 03, 2014 | 23.50 | 23.55 | 23.27 | 23.38 | 3,941,166 | -0.18(-0.74%) |
Jan 31, 2014 | 23.26 | 23.62 | 23.08 | 23.55 | 1,968,061 | +0.13(+0.56%) |
Jan 30, 2014 | 23.51 | 23.62 | 23.24 | 23.42 | 2,222,441 | -0.07(-0.30%) |
Jan 29, 2014 | 23.45 | 23.64 | 23.39 | 23.49 | 1,527,558 | -0.04(-0.19%) |
Jan 28, 2014 | 23.48 | 24.18 | 22.99 | 23.54 | 3,578,133 | -0.30(-1.25%) |
Jan 27, 2014 | 23.77 | 24.13 | 23.69 | 23.84 | 1,301,922 | +0.05(+0.22%) |
Jan 24, 2014 | 23.87 | 23.95 | 23.64 | 23.78 | 1,501,188 | -0.17(-0.69%) |
Jan 23, 2014 | 23.87 | 24.13 | 23.77 | 23.95 | 1,375,841 | +0.01(+0.04%) |
Jan 22, 2014 | 23.72 | 23.95 | 23.65 | 23.94 | 884,319 | +0.27(+1.15%) |
Jan 21, 2014 | 23.62 | 23.69 | 23.43 | 23.67 | 1,403,473 | +0.15(+0.63%) |
Jan 17, 2014 | 23.26 | 23.52 | 23.52 | 23.52 | 1,844,589 | +0.22(+0.94%) |
Jan 16, 2014 | 23.24 | 23.34 | 22.93 | 23.30 | 1,717,281 | -0.08(-0.34%) |
Jan 15, 2014 | 23.44 | 23.55 | 23.17 | 23.38 | 1,347,717 | -0.06(-0.26%) |
Jan 14, 2014 | 23.52 | 23.69 | 23.14 | 23.44 | 1,690,513 | -0.21(-0.89%) |
Jan 13, 2014 | 23.66 | 23.97 | 23.43 | 23.65 | 3,277,941 | -1.73(-6.80%) |
Jan 10, 2014 | 25.34 | 25.47 | 24.86 | 25.38 | 1,114,805 | +0.11(+0.42%) |
Jan 09, 2014 | 25.80 | 25.91 | 25.25 | 25.27 | 1,036,861 | -0.53(-2.07%) |
Jan 08, 2014 | 25.46 | 25.95 | 25.31 | 25.81 | 1,066,475 | +0.35(+1.38%) |
Jan 07, 2014 | 25.76 | 25.88 | 25.36 | 25.46 | 984,069 | -0.32(-1.22%) |
Jan 06, 2014 | 25.88 | 26.02 | 25.56 | 25.77 | 947,631 | -0.11(-0.44%) |
Jan 03, 2014 | 25.81 | 26.09 | 25.77 | 25.88 | 531,845 | +0.09(+0.34%) |
Jan 02, 2014 | 25.78 | 26.19 | 25.46 | 25.80 | 987,606 | +0.04(+0.17%) |
Dec 31, 2013 | 25.70 | 25.75 | 25.75 | 25.75 | 523,992 | +0.05(+0.20%) |
Dec 30, 2013 | 25.76 | 25.90 | 25.64 | 25.70 | 486,338 | -0.04(-0.14%) |
Dec 27, 2013 | 25.89 | 26.00 | 25.62 | 25.74 | 743,933 | -0.04(-0.14%) |
Dec 26, 2013 | 25.90 | 26.11 | 25.76 | 25.77 | 455,043 | -0.05(-0.20%) |
Dec 24, 2013 | 25.75 | 26.07 | 25.75 | 25.82 | 185,030 | +0.12(+0.48%) |
Dec 23, 2013 | 25.42 | 25.76 | 25.37 | 25.70 | 378,961 | +0.36(+1.42%) |
Dec 20, 2013 | 25.13 | 25.40 | 25.06 | 25.34 | 1,320,734 | +0.36(+1.44%) |
Dec 19, 2013 | 25.10 | 25.24 | 24.87 | 24.98 | 614,290 | -0.24(-0.94%) |
Dec 18, 2013 | 25.31 | 25.38 | 24.68 | 25.22 | 1,233,243 | -0.14(-0.55%) |
Dec 17, 2013 | 25.16 | 25.38 | 24.96 | 25.36 | 898,961 | +0.18(+0.73%) |
Dec 16, 2013 | 25.14 | 25.47 | 25.11 | 25.18 | 788,112 | +0.05(+0.21%) |
Dec 13, 2013 | 25.00 | 25.23 | 24.93 | 25.12 | 546,836 | +0.09(+0.35%) |
Dec 12, 2013 | 25.01 | 25.06 | 24.82 | 25.04 | 546,600 | +0.03(+0.10%) |
Dec 11, 2013 | 25.23 | 25.36 | 24.93 | 25.01 | 699,512 | -0.26(-1.04%) |
Dec 10, 2013 | 25.31 | 25.50 | 25.22 | 25.27 | 781,719 | -0.11(-0.41%) |
Dec 09, 2013 | 25.38 | 25.55 | 25.34 | 25.38 | 772,099 | +0.04(+0.17%) |
Dec 06, 2013 | 25.56 | 25.74 | 25.29 | 25.33 | 945,781 | +0.00(+0.00%) |
Dec 05, 2013 | 25.04 | 25.44 | 25.04 | 25.33 | 660,150 | +0.18(+0.70%) |
Dec 04, 2013 | 25.31 | 25.37 | 24.95 | 25.16 | 898,531 | +0.15(+0.60%) |
Dec 03, 2013 | 24.66 | 25.02 | 24.54 | 25.01 | 664,660 | +0.26(+1.06%) |
Dec 02, 2013 | 25.09 | 25.17 | 24.71 | 24.75 | 685,595 | -0.34(-1.36%) |
Nov 29, 2013 | 25.18 | 25.18 | 24.93 | 25.09 | 240,455 | -0.07(-0.28%) |
Nov 27, 2013 | 25.56 | 25.56 | 25.05 | 25.16 | 522,791 | -0.37(-1.44%) |
Nov 26, 2013 | 25.46 | 25.61 | 25.36 | 25.52 | 388,836 | +0.05(+0.21%) |
Nov 25, 2013 | 25.43 | 25.59 | 25.34 | 25.47 | 575,630 | +0.08(+0.31%) |
Nov 22, 2013 | 25.76 | 25.90 | 25.23 | 25.39 | 963,749 | -0.47(-1.83%) |
Nov 21, 2013 | 26.09 | 26.19 | 25.73 | 25.87 | 2,579,943 | -0.15(-0.57%) |
Nov 20, 2013 | 26.09 | 26.35 | 25.91 | 26.02 | 342,771 | -0.07(-0.27%) |
Nov 19, 2013 | 26.18 | 26.24 | 26.01 | 26.09 | 436,833 | -0.15(-0.57%) |
Nov 18, 2013 | 26.51 | 26.52 | 26.13 | 26.23 | 464,080 | -0.22(-0.83%) |
Nov 15, 2013 | 26.37 | 26.47 | 26.22 | 26.45 | 407,459 | +0.06(+0.23%) |
Nov 14, 2013 | 26.39 | 26.48 | 26.24 | 26.39 | 1,470,123 | +0.04(+0.13%) |
Nov 13, 2013 | 26.04 | 26.44 | 26.04 | 26.36 | 553,046 | +0.18(+0.67%) |
Nov 12, 2013 | 25.71 | 26.23 | 25.71 | 26.18 | 856,174 | +0.39(+1.53%) |
Nov 11, 2013 | 25.74 | 25.82 | 25.45 | 25.79 | 709,074 | -0.02(-0.07%) |
Nov 08, 2013 | 25.49 | 25.81 | 25.32 | 25.80 | 792,241 | +0.32(+1.24%) |
Nov 07, 2013 | 25.30 | 25.59 | 25.12 | 25.49 | 1,093,804 | +0.36(+1.43%) |
Nov 06, 2013 | 25.30 | 25.38 | 25.10 | 25.13 | 805,927 | -0.08(-0.31%) |
Nov 05, 2013 | 25.20 | 25.31 | 25.03 | 25.21 | 478,846 | -0.10(-0.41%) |
Nov 04, 2013 | 24.92 | 25.32 | 24.89 | 25.31 | 648,602 | +0.47(+1.90%) |
Nov 01, 2013 | 24.82 | 24.93 | 24.50 | 24.84 | 520,862 | +0.01(+0.04%) |
Oct 31, 2013 | 24.94 | 25.02 | 24.77 | 24.83 | 1,150,012 | -0.09(-0.35%) |
Oct 30, 2013 | 24.90 | 25.02 | 24.84 | 24.92 | 603,489 | -0.03(-0.11%) |
Oct 29, 2013 | 24.93 | 25.12 | 24.79 | 24.95 | 444,310 | +0.11(+0.42%) |
Oct 28, 2013 | 24.73 | 24.89 | 24.68 | 24.84 | 496,049 | +0.03(+0.11%) |
Oct 25, 2013 | 24.95 | 25.29 | 24.40 | 24.82 | 2,016,910 | -0.92(-3.57%) |
Oct 24, 2013 | 25.46 | 25.82 | 25.29 | 25.73 | 1,173,022 | +0.22(+0.86%) |
Oct 23, 2013 | 25.38 | 25.77 | 25.20 | 25.52 | 1,422,977 | +0.13(+0.52%) |
Oct 22, 2013 | 24.68 | 25.44 | 24.68 | 25.38 | 920,148 | +0.62(+2.51%) |
Oct 21, 2013 | 25.08 | 25.17 | 24.61 | 24.76 | 689,128 | -0.32(-1.26%) |
Oct 18, 2013 | 25.08 | 25.25 | 24.88 | 25.08 | 608,295 | -0.03(-0.10%) |
Oct 17, 2013 | 24.95 | 25.16 | 24.92 | 25.10 | 479,279 | +0.04(+0.14%) |
Oct 16, 2013 | 24.90 | 25.10 | 24.71 | 25.07 | 780,096 | +0.25(+0.99%) |
Oct 15, 2013 | 24.80 | 24.93 | 24.61 | 24.82 | 612,726 | -0.06(-0.25%) |
Oct 14, 2013 | 24.55 | 25.02 | 24.47 | 24.89 | 474,424 | +0.24(+0.96%) |
Oct 11, 2013 | 24.20 | 24.67 | 24.17 | 24.65 | 572,625 | +0.37(+1.51%) |
Oct 10, 2013 | 24.12 | 24.38 | 24.01 | 24.28 | 448,427 | +0.33(+1.39%) |
Oct 09, 2013 | 24.12 | 24.19 | 23.86 | 23.95 | 1,621,780 | -0.18(-0.76%) |
Oct 08, 2013 | 24.04 | 24.16 | 23.81 | 24.13 | 1,249,100 | -0.02(-0.07%) |
Oct 07, 2013 | 23.98 | 24.18 | 23.84 | 24.15 | 1,069,859 | -0.14(-0.58%) |
Oct 04, 2013 | 23.41 | 24.30 | 22.93 | 24.29 | 10,538,527 | +0.08(+0.33%) |
Oct 03, 2013 | 24.26 | 24.40 | 24.07 | 24.21 | 659,677 | -0.05(-0.22%) |
Oct 02, 2013 | 24.18 | 24.28 | 24.01 | 24.26 | 577,004 | +0.05(+0.22%) |
Oct 01, 2013 | 24.18 | 24.53 | 24.13 | 24.21 | 765,110 | -0.04(-0.14%) |
Sep 30, 2013 | 24.08 | 24.26 | 23.93 | 24.25 | 610,209 | +0.09(+0.36%) |
Sep 27, 2013 | 24.05 | 24.24 | 24.03 | 24.16 | 353,706 | +0.00(+0.00%) |
Sep 26, 2013 | 23.87 | 24.19 | 23.87 | 24.16 | 323,824 | +0.28(+1.17%) |
Sep 25, 2013 | 23.59 | 23.97 | 23.53 | 23.88 | 493,371 | +0.25(+1.04%) |
Sep 24, 2013 | 23.49 | 23.77 | 23.33 | 23.63 | 776,285 | +0.09(+0.37%) |
Sep 23, 2013 | 23.68 | 23.73 | 23.36 | 23.55 | 1,009,722 | -0.48(-2.00%) |
Sep 20, 2013 | 24.76 | 24.83 | 24.02 | 24.03 | 1,857,280 | -0.73(-2.93%) |
Sep 19, 2013 | 24.19 | 24.82 | 24.19 | 24.75 | 900,210 | +0.66(+2.72%) |
Sep 18, 2013 | 24.11 | 24.21 | 23.46 | 24.10 | 534,072 | -0.01(-0.04%) |
Sep 17, 2013 | 23.52 | 24.11 | 23.38 | 24.11 | 473,118 | +0.64(+2.72%) |
Sep 16, 2013 | 23.98 | 23.98 | 23.44 | 23.47 | 526,339 | -0.24(-1.00%) |
Sep 13, 2013 | 23.84 | 23.95 | 23.64 | 23.70 | 337,980 | -0.04(-0.18%) |
Sep 12, 2013 | 23.63 | 23.89 | 23.60 | 23.75 | 418,565 | +0.05(+0.22%) |
Sep 11, 2013 | 23.71 | 23.74 | 23.56 | 23.70 | 534,581 | +0.00(+0.00%) |
Sep 10, 2013 | 23.63 | 23.72 | 23.44 | 23.70 | 474,136 | +0.15(+0.63%) |
Sep 09, 2013 | 23.36 | 23.69 | 23.29 | 23.55 | 651,896 | +0.19(+0.82%) |
Sep 06, 2013 | 23.62 | 23.75 | 23.27 | 23.35 | 677,408 | -0.22(-0.93%) |
Sep 05, 2013 | 23.62 | 23.79 | 23.55 | 23.57 | 568,027 | -0.10(-0.41%) |
Sep 04, 2013 | 23.42 | 23.76 | 23.34 | 23.67 | 856,472 | +0.22(+0.93%) |
Sep 03, 2013 | 23.91 | 24.11 | 23.14 | 23.45 | 1,124,487 | -0.25(-1.03%) |
Aug 30, 2013 | 24.39 | 24.39 | 23.66 | 23.70 | 568,420 | -0.67(-2.77%) |
Aug 29, 2013 | 24.49 | 24.64 | 24.19 | 24.37 | 212,609 | -0.19(-0.76%) |
Aug 28, 2013 | 24.47 | 24.74 | 24.47 | 24.56 | 415,326 | +0.09(+0.36%) |
Aug 27, 2013 | 24.33 | 24.61 | 24.33 | 24.47 | 706,095 | -0.09(-0.36%) |
Aug 26, 2013 | 24.49 | 24.77 | 24.39 | 24.56 | 501,890 | +0.14(+0.57%) |
Aug 23, 2013 | 24.37 | 24.49 | 24.21 | 24.42 | 832,040 | +0.06(+0.25%) |
Aug 22, 2013 | 24.38 | 24.49 | 24.31 | 24.35 | 467,054 | +0.03(+0.11%) |
Aug 21, 2013 | 24.41 | 24.58 | 24.25 | 24.33 | 847,462 | -0.16(-0.64%) |
Aug 20, 2013 | 24.14 | 24.56 | 24.14 | 24.49 | 433,843 | +0.39(+1.63%) |
Aug 19, 2013 | 24.05 | 24.20 | 23.85 | 24.09 | 665,628 | +0.01(+0.04%) |
Aug 16, 2013 | 23.98 | 24.25 | 23.89 | 24.08 | 590,020 | +0.03(+0.11%) |
Aug 15, 2013 | 24.22 | 24.24 | 23.94 | 24.06 | 774,249 | -0.37(-1.50%) |
Aug 14, 2013 | 24.60 | 24.70 | 24.27 | 24.42 | 285,824 | -0.12(-0.50%) |
Aug 13, 2013 | 24.77 | 24.80 | 24.45 | 24.55 | 464,437 | -0.28(-1.13%) |
Aug 12, 2013 | 24.53 | 24.85 | 24.49 | 24.83 | 268,353 | +0.26(+1.07%) |
Aug 09, 2013 | 24.65 | 24.80 | 24.41 | 24.56 | 241,212 | -0.17(-0.67%) |
Aug 08, 2013 | 24.77 | 24.85 | 24.56 | 24.73 | 252,570 | +0.12(+0.50%) |
Aug 07, 2013 | 24.91 | 24.93 | 24.47 | 24.61 | 377,630 | -0.38(-1.54%) |
Aug 06, 2013 | 25.27 | 25.28 | 24.80 | 24.99 | 277,125 | -0.34(-1.35%) |
Aug 05, 2013 | 25.28 | 25.37 | 25.13 | 25.33 | 376,162 | +0.02(+0.07%) |
Aug 02, 2013 | 25.22 | 25.62 | 25.11 | 25.32 | 247,002 | +0.02(+0.07%) |
Aug 01, 2013 | 25.19 | 25.67 | 25.08 | 25.30 | 743,316 | +0.23(+0.91%) |
Jul 31, 2013 | 24.65 | 25.14 | 24.56 | 25.07 | 350,101 | +0.45(+1.81%) |
Jul 30, 2013 | 24.67 | 24.84 | 24.44 | 24.63 | 403,923 | +0.06(+0.25%) |
Jul 29, 2013 | 24.56 | 24.80 | 24.50 | 24.56 | 460,139 | -0.09(-0.35%) |
Jul 26, 2013 | 24.75 | 24.75 | 24.49 | 24.65 | 490,652 | -0.30(-1.19%) |
Jul 25, 2013 | 25.19 | 25.44 | 24.64 | 24.95 | 772,565 | -0.41(-1.62%) |
Jul 24, 2013 | 25.68 | 25.85 | 25.30 | 25.36 | 871,315 | -0.24(-0.92%) |
Jul 23, 2013 | 25.07 | 25.66 | 25.07 | 25.60 | 714,044 | +0.50(+1.99%) |
Jul 22, 2013 | 24.98 | 25.29 | 24.87 | 25.10 | 562,211 | +0.10(+0.42%) |
Jul 19, 2013 | 25.11 | 25.21 | 24.90 | 24.99 | 481,910 | -0.20(-0.80%) |
Jul 18, 2013 | 25.09 | 25.37 | 24.90 | 25.19 | 385,613 | +0.09(+0.35%) |
Jul 17, 2013 | 25.28 | 25.28 | 24.88 | 25.11 | 468,449 | -0.11(-0.42%) |
Jul 16, 2013 | 25.44 | 25.53 | 25.14 | 25.21 | 310,442 | -0.18(-0.72%) |
Jul 15, 2013 | 25.96 | 26.19 | 25.35 | 25.40 | 482,733 | -0.58(-2.22%) |
Jul 12, 2013 | 25.81 | 26.30 | 25.81 | 25.97 | 425,661 | +0.10(+0.37%) |
Jul 11, 2013 | 25.65 | 25.99 | 25.65 | 25.88 | 637,401 | +0.49(+1.93%) |
Jul 10, 2013 | 25.34 | 25.49 | 25.15 | 25.39 | 294,698 | +0.04(+0.17%) |
Jul 09, 2013 | 24.69 | 25.41 | 24.64 | 25.34 | 430,215 | +0.70(+2.84%) |
Jul 08, 2013 | 24.85 | 24.92 | 24.50 | 24.64 | 469,509 | -0.10(-0.39%) |
Jul 05, 2013 | 24.91 | 24.95 | 24.27 | 24.74 | 251,213 | +0.04(+0.18%) |
Jul 03, 2013 | 24.33 | 24.77 | 24.32 | 24.70 | 338,480 | +0.23(+0.93%) |
Jul 02, 2013 | 24.82 | 25.05 | 24.40 | 24.47 | 507,842 | -0.39(-1.55%) |
Jul 01, 2013 | 24.63 | 25.16 | 24.63 | 24.85 | 518,498 | +0.35(+1.43%) |
Jun 28, 2013 | 24.62 | 24.86 | 24.48 | 24.50 | 796,055 | -0.20(-0.81%) |
Jun 27, 2013 | 24.58 | 24.76 | 24.52 | 24.70 | 386,376 | +0.23(+0.93%) |
Jun 26, 2013 | 24.32 | 24.65 | 24.28 | 24.48 | 599,345 | +0.38(+1.56%) |
Jun 25, 2013 | 24.38 | 24.54 | 24.08 | 24.10 | 402,117 | -0.12(-0.51%) |
Jun 24, 2013 | 24.49 | 24.49 | 24.05 | 24.22 | 509,078 | -0.46(-1.88%) |
Jun 21, 2013 | 24.73 | 24.95 | 24.26 | 24.69 | 952,786 | +0.04(+0.18%) |
Jun 20, 2013 | 24.67 | 24.76 | 24.28 | 24.64 | 514,317 | -0.24(-0.98%) |
Jun 19, 2013 | 25.48 | 25.64 | 24.83 | 24.89 | 286,833 | -0.59(-2.30%) |
Jun 18, 2013 | 25.23 | 25.57 | 25.03 | 25.47 | 320,167 | +0.25(+0.97%) |
Jun 17, 2013 | 24.97 | 25.25 | 24.89 | 25.23 | 678,797 | +0.52(+2.09%) |
Jun 14, 2013 | 24.67 | 24.83 | 24.56 | 24.71 | 312,852 | +0.06(+0.25%) |
Jun 13, 2013 | 24.08 | 24.72 | 24.04 | 24.65 | 420,870 | +0.53(+2.21%) |
Jun 12, 2013 | 24.41 | 24.54 | 23.94 | 24.12 | 616,591 | -0.15(-0.61%) |
Jun 11, 2013 | 24.28 | 24.52 | 24.08 | 24.27 | 421,747 | -0.18(-0.75%) |
Jun 10, 2013 | 24.39 | 24.65 | 24.34 | 24.45 | 529,482 | +0.10(+0.39%) |
Jun 07, 2013 | 24.36 | 24.44 | 24.06 | 24.35 | 441,439 | +0.14(+0.58%) |
Jun 06, 2013 | 24.11 | 24.21 | 23.86 | 24.21 | 542,834 | +0.10(+0.40%) |
Jun 05, 2013 | 24.07 | 24.36 | 23.99 | 24.12 | 556,499 | -0.02(-0.07%) |
Jun 04, 2013 | 24.31 | 24.49 | 23.89 | 24.14 | 366,298 | -0.19(-0.77%) |
Jun 03, 2013 | 24.62 | 24.79 | 24.16 | 24.32 | 391,584 | -0.24(-0.96%) |
May 31, 2013 | 24.50 | 24.93 | 24.48 | 24.56 | 478,828 | +0.00(+0.00%) |
May 30, 2013 | 24.57 | 24.65 | 24.39 | 24.56 | 436,246 | +0.05(+0.21%) |
May 29, 2013 | 24.63 | 24.67 | 24.15 | 24.51 | 571,186 | -0.19(-0.78%) |
May 28, 2013 | 24.72 | 25.18 | 24.55 | 24.70 | 875,667 | +0.15(+0.61%) |
May 24, 2013 | 24.45 | 24.71 | 24.37 | 24.55 | 286,537 | -0.06(-0.25%) |
May 23, 2013 | 24.48 | 24.76 | 24.37 | 24.61 | 688,087 | -0.15(-0.60%) |
May 22, 2013 | 25.14 | 25.42 | 24.63 | 24.76 | 634,055 | -0.41(-1.63%) |
May 21, 2013 | 25.34 | 25.42 | 25.15 | 25.17 | 352,417 | -0.10(-0.42%) |
May 20, 2013 | 25.07 | 25.40 | 25.07 | 25.28 | 449,180 | +0.17(+0.66%) |
May 17, 2013 | 25.07 | 25.23 | 24.95 | 25.11 | 384,096 | +0.06(+0.24%) |
May 16, 2013 | 25.62 | 25.64 | 24.93 | 25.05 | 400,002 | -0.55(-2.15%) |
May 15, 2013 | 25.29 | 25.72 | 25.10 | 25.60 | 590,480 | +0.74(+2.99%) |
May 13, 2013 | 25.06 | 25.14 | 24.72 | 24.86 | 546,040 | -0.28(-1.11%) |
May 10, 2013 | 25.09 | 25.35 | 25.04 | 25.14 | 333,172 | +0.10(+0.42%) |
May 09, 2013 | 25.07 | 25.33 | 24.91 | 25.03 | 798,285 | -0.04(-0.17%) |
May 08, 2013 | 25.56 | 25.65 | 25.07 | 25.07 | 893,262 | -0.45(-1.75%) |
May 07, 2013 | 25.23 | 25.82 | 25.20 | 25.52 | 515,886 | +0.31(+1.25%) |
May 06, 2013 | 25.00 | 25.36 | 24.93 | 25.21 | 622,664 | +0.28(+1.12%) |
May 03, 2013 | 24.93 | 25.14 | 24.73 | 24.93 | 759,358 | +0.19(+0.78%) |
May 02, 2013 | 24.81 | 25.14 | 24.59 | 24.73 | 790,274 | +0.06(+0.25%) |