Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.30 | 24.36 | 24.03 | 24.29 | 1,674,829 | -0.33(-1.36%) |
Apr 29, 2014 | 24.23 | 24.65 | 24.19 | 24.63 | 2,091,435 | +0.52(+2.17%) |
Apr 28, 2014 | 24.23 | 24.24 | 23.97 | 24.10 | 862,131 | +0.06(+0.24%) |
Apr 25, 2014 | 24.07 | 24.08 | 23.88 | 24.05 | 1,318,694 | -0.04(-0.17%) |
Apr 24, 2014 | 24.19 | 24.26 | 24.06 | 24.09 | 876,977 | -0.09(-0.37%) |
Apr 23, 2014 | 23.74 | 24.19 | 23.71 | 24.18 | 1,210,795 | +0.40(+1.68%) |
Apr 22, 2014 | 23.92 | 23.92 | 23.52 | 23.78 | 1,317,761 | -0.02(-0.10%) |
Apr 21, 2014 | 23.84 | 23.92 | 23.75 | 23.80 | 1,296,230 | -0.06(-0.24%) |
Apr 17, 2014 | 24.04 | 23.86 | 23.86 | 23.86 | 1,438,377 | -0.12(-0.51%) |
Apr 16, 2014 | 23.83 | 24.09 | 23.79 | 23.98 | 1,202,768 | +0.24(+1.03%) |
Apr 15, 2014 | 23.66 | 23.92 | 23.61 | 23.74 | 1,588,385 | -0.02(-0.10%) |
Apr 14, 2014 | 23.79 | 23.84 | 23.55 | 23.76 | 789,431 | +0.08(+0.34%) |
Apr 11, 2014 | 23.58 | 23.77 | 23.57 | 23.68 | 1,060,203 | +0.01(+0.03%) |
Apr 10, 2014 | 23.73 | 23.91 | 23.58 | 23.67 | 1,180,184 | -0.16(-0.65%) |
Apr 09, 2014 | 23.71 | 23.91 | 23.64 | 23.83 | 1,630,563 | +0.16(+0.66%) |
Apr 08, 2014 | 23.39 | 23.75 | 23.38 | 23.67 | 2,013,457 | +0.39(+1.68%) |
Apr 07, 2014 | 23.61 | 23.66 | 23.26 | 23.28 | 961,386 | -0.36(-1.52%) |
Apr 04, 2014 | 23.66 | 23.70 | 23.29 | 23.64 | 1,020,513 | +0.15(+0.66%) |
Apr 03, 2014 | 23.63 | 23.64 | 23.40 | 23.48 | 1,017,866 | -0.11(-0.45%) |
Apr 02, 2014 | 23.48 | 23.66 | 23.33 | 23.59 | 1,364,851 | +0.08(+0.35%) |
Apr 01, 2014 | 23.62 | 23.65 | 23.42 | 23.51 | 1,449,768 | -0.12(-0.52%) |
Mar 31, 2014 | 23.35 | 23.63 | 23.30 | 23.63 | 1,365,734 | +0.36(+1.54%) |
Mar 28, 2014 | 22.92 | 23.30 | 22.89 | 23.27 | 1,160,911 | +0.39(+1.71%) |
Mar 27, 2014 | 22.49 | 22.95 | 22.47 | 22.88 | 1,228,476 | +0.42(+1.85%) |
Mar 26, 2014 | 22.38 | 22.59 | 22.33 | 22.46 | 1,042,935 | +0.13(+0.58%) |
Mar 25, 2014 | 22.30 | 22.37 | 22.16 | 22.33 | 696,831 | +0.10(+0.44%) |
Mar 24, 2014 | 22.30 | 22.39 | 22.06 | 22.24 | 962,022 | -0.03(-0.15%) |
Mar 21, 2014 | 21.88 | 22.31 | 21.83 | 22.27 | 1,437,216 | +0.51(+2.36%) |
Mar 20, 2014 | 21.44 | 21.83 | 21.30 | 21.75 | 1,263,877 | +0.29(+1.33%) |
Mar 19, 2014 | 21.75 | 21.79 | 21.35 | 21.47 | 947,974 | -0.36(-1.64%) |
Mar 18, 2014 | 21.81 | 22.02 | 21.76 | 21.83 | 931,314 | +0.07(+0.30%) |
Mar 17, 2014 | 21.56 | 21.78 | 21.54 | 21.76 | 611,513 | +0.30(+1.41%) |
Mar 14, 2014 | 21.46 | 21.66 | 21.37 | 21.46 | 1,376,550 | -0.07(-0.30%) |
Mar 13, 2014 | 21.66 | 21.74 | 21.46 | 21.53 | 1,121,118 | +0.02(+0.08%) |
Mar 12, 2014 | 21.30 | 21.53 | 21.13 | 21.51 | 1,476,468 | -0.09(-0.42%) |
Mar 11, 2014 | 21.88 | 21.96 | 21.56 | 21.60 | 1,237,710 | -0.24(-1.12%) |
Mar 10, 2014 | 21.65 | 21.88 | 21.62 | 21.84 | 896,530 | +0.18(+0.83%) |
Mar 07, 2014 | 21.62 | 21.69 | 21.61 | 21.66 | 628,642 | -0.02(-0.11%) |
Mar 06, 2014 | 21.62 | 21.74 | 21.48 | 21.69 | 632,290 | +0.15(+0.68%) |
Mar 05, 2014 | 21.53 | 21.55 | 21.40 | 21.54 | 737,717 | -0.01(-0.04%) |
Mar 04, 2014 | 21.80 | 21.80 | 21.50 | 21.55 | 837,852 | -0.08(-0.38%) |
Mar 03, 2014 | 21.48 | 21.75 | 21.45 | 21.63 | 1,510,540 | +0.00(+0.00%) |
Feb 28, 2014 | 21.26 | 21.72 | 21.26 | 21.63 | 1,573,860 | +0.48(+2.28%) |
Feb 27, 2014 | 21.07 | 21.16 | 21.00 | 21.15 | 1,044,932 | +0.11(+0.54%) |
Feb 26, 2014 | 21.07 | 21.13 | 20.94 | 21.04 | 1,234,712 | -0.02(-0.08%) |
Feb 25, 2014 | 21.27 | 21.27 | 21.04 | 21.05 | 1,317,500 | -0.23(-1.07%) |
Feb 24, 2014 | 21.14 | 21.47 | 20.91 | 21.28 | 1,423,548 | +0.37(+1.76%) |
Feb 21, 2014 | 20.88 | 21.10 | 20.82 | 20.91 | 1,071,961 | +0.03(+0.16%) |
Feb 20, 2014 | 21.00 | 21.00 | 20.82 | 20.88 | 1,524,778 | -0.10(-0.47%) |
Feb 19, 2014 | 21.05 | 21.24 | 20.95 | 20.98 | 3,039,394 | -0.19(-0.89%) |
Feb 18, 2014 | 21.17 | 21.24 | 21.04 | 21.17 | 1,503,606 | +0.05(+0.23%) |
Feb 14, 2014 | 21.33 | 21.12 | 21.12 | 21.12 | 1,598,061 | -0.27(-1.26%) |
Feb 13, 2014 | 21.75 | 21.77 | 21.24 | 21.39 | 1,977,935 | -0.64(-2.89%) |
Feb 12, 2014 | 21.83 | 22.04 | 21.80 | 22.02 | 1,335,281 | +0.29(+1.35%) |
Feb 11, 2014 | 21.51 | 21.81 | 21.47 | 21.73 | 1,451,551 | +0.18(+0.83%) |
Feb 10, 2014 | 21.65 | 21.65 | 21.48 | 21.55 | 1,517,968 | -0.11(-0.49%) |
Feb 07, 2014 | 21.80 | 21.90 | 21.58 | 21.66 | 2,486,397 | -0.02(-0.08%) |
Feb 06, 2014 | 21.25 | 21.71 | 21.18 | 21.67 | 1,476,577 | +0.39(+1.84%) |
Feb 05, 2014 | 21.05 | 21.32 | 20.96 | 21.28 | 2,146,090 | +0.16(+0.77%) |
Feb 04, 2014 | 21.02 | 21.17 | 21.00 | 21.12 | 1,264,769 | +0.14(+0.66%) |
Feb 03, 2014 | 21.35 | 21.43 | 20.95 | 20.98 | 2,501,018 | -0.36(-1.68%) |
Jan 31, 2014 | 21.09 | 21.52 | 21.02 | 21.34 | 2,204,171 | +0.00(+0.00%) |
Jan 30, 2014 | 21.25 | 21.49 | 21.09 | 21.34 | 1,617,481 | +0.20(+0.97%) |
Jan 29, 2014 | 21.17 | 21.22 | 21.00 | 21.13 | 2,722,298 | -0.11(-0.50%) |
Jan 28, 2014 | 21.13 | 21.29 | 21.06 | 21.24 | 1,483,550 | +0.05(+0.23%) |
Jan 27, 2014 | 21.48 | 21.53 | 21.19 | 21.19 | 1,595,916 | -0.27(-1.25%) |
Jan 24, 2014 | 21.66 | 21.71 | 21.41 | 21.46 | 1,290,327 | -0.26(-1.20%) |
Jan 23, 2014 | 21.73 | 21.74 | 21.60 | 21.72 | 1,325,741 | -0.12(-0.56%) |
Jan 22, 2014 | 21.97 | 21.99 | 21.75 | 21.84 | 1,427,813 | -0.11(-0.48%) |
Jan 21, 2014 | 22.14 | 22.15 | 21.83 | 21.95 | 981,149 | -0.02(-0.07%) |
Jan 17, 2014 | 22.02 | 21.97 | 21.97 | 21.97 | 1,672,939 | -0.11(-0.52%) |
Jan 16, 2014 | 22.12 | 22.24 | 22.03 | 22.08 | 1,221,876 | +0.02(+0.07%) |
Jan 15, 2014 | 22.08 | 22.17 | 21.97 | 22.06 | 2,133,526 | -0.02(-0.07%) |
Jan 14, 2014 | 22.35 | 22.40 | 22.05 | 22.08 | 1,740,657 | -0.29(-1.31%) |
Jan 13, 2014 | 22.44 | 22.49 | 22.32 | 22.37 | 1,356,960 | -0.03(-0.15%) |
Jan 10, 2014 | 22.37 | 22.49 | 22.24 | 22.41 | 1,201,455 | -0.01(-0.04%) |
Jan 09, 2014 | 22.45 | 22.51 | 22.32 | 22.42 | 2,108,704 | -0.09(-0.40%) |
Jan 08, 2014 | 22.72 | 22.72 | 22.44 | 22.50 | 1,806,393 | -0.20(-0.90%) |
Jan 07, 2014 | 22.66 | 22.82 | 22.56 | 22.71 | 1,415,173 | +0.05(+0.22%) |
Jan 06, 2014 | 22.90 | 22.91 | 22.59 | 22.66 | 1,134,532 | -0.30(-1.31%) |
Jan 03, 2014 | 23.14 | 23.21 | 22.90 | 22.96 | 1,134,222 | -0.13(-0.57%) |
Jan 02, 2014 | 23.21 | 23.32 | 23.00 | 23.09 | 1,668,221 | -0.29(-1.22%) |
Dec 31, 2013 | 23.16 | 23.38 | 23.38 | 23.38 | 1,377,224 | +0.18(+0.77%) |
Dec 30, 2013 | 22.99 | 23.21 | 22.95 | 23.20 | 982,123 | +0.20(+0.85%) |
Dec 27, 2013 | 22.95 | 23.05 | 22.82 | 23.00 | 1,391,936 | +0.11(+0.46%) |
Dec 26, 2013 | 23.06 | 23.17 | 22.83 | 22.90 | 1,007,573 | -0.11(-0.46%) |
Dec 24, 2013 | 22.88 | 23.07 | 22.82 | 23.00 | 1,201,774 | +0.16(+0.71%) |
Dec 23, 2013 | 23.03 | 23.05 | 22.80 | 22.84 | 1,507,031 | +0.01(+0.04%) |
Dec 20, 2013 | 22.92 | 23.15 | 22.82 | 22.83 | 1,617,788 | -0.11(-0.50%) |
Dec 19, 2013 | 22.92 | 23.10 | 22.86 | 22.95 | 3,694,425 | +0.01(+0.04%) |
Dec 18, 2013 | 22.61 | 23.05 | 22.52 | 22.94 | 1,746,354 | +0.33(+1.44%) |
Dec 17, 2013 | 22.87 | 22.99 | 22.55 | 22.61 | 1,812,410 | -0.29(-1.25%) |
Dec 16, 2013 | 23.10 | 23.19 | 22.88 | 22.90 | 978,797 | -0.09(-0.39%) |
Dec 13, 2013 | 22.87 | 23.02 | 22.73 | 22.99 | 1,029,510 | +0.07(+0.28%) |
Dec 12, 2013 | 23.26 | 23.28 | 22.86 | 22.92 | 2,058,047 | -0.34(-1.47%) |
Dec 11, 2013 | 23.96 | 23.97 | 23.26 | 23.26 | 1,714,659 | -0.75(-3.13%) |
Dec 10, 2013 | 24.10 | 24.27 | 23.99 | 24.01 | 1,037,550 | -0.07(-0.27%) |
Dec 09, 2013 | 23.93 | 24.21 | 23.73 | 24.08 | 1,431,169 | +0.23(+0.96%) |
Dec 06, 2013 | 23.79 | 24.14 | 23.79 | 23.85 | 1,031,124 | -0.08(-0.34%) |
Dec 05, 2013 | 23.83 | 24.31 | 23.79 | 23.93 | 861,718 | +0.03(+0.14%) |
Dec 04, 2013 | 23.84 | 23.92 | 23.59 | 23.90 | 1,082,716 | +0.07(+0.27%) |
Dec 03, 2013 | 23.84 | 24.02 | 23.64 | 23.84 | 1,035,476 | -0.10(-0.41%) |
Dec 02, 2013 | 23.73 | 24.28 | 23.64 | 23.93 | 938,200 | +0.10(+0.41%) |
Nov 29, 2013 | 23.52 | 23.92 | 23.43 | 23.84 | 753,545 | +0.23(+0.97%) |
Nov 27, 2013 | 23.59 | 23.72 | 23.38 | 23.61 | 1,326,219 | -0.16(-0.65%) |
Nov 26, 2013 | 23.84 | 24.00 | 23.67 | 23.76 | 1,392,813 | -0.07(-0.31%) |
Nov 25, 2013 | 23.92 | 24.04 | 23.61 | 23.84 | 1,111,592 | -0.20(-0.82%) |
Nov 22, 2013 | 24.12 | 24.19 | 24.01 | 24.03 | 663,692 | -0.13(-0.54%) |
Nov 21, 2013 | 23.82 | 24.32 | 23.82 | 24.16 | 684,381 | +0.24(+1.02%) |
Nov 20, 2013 | 23.91 | 24.06 | 23.79 | 23.92 | 1,345,336 | +0.09(+0.38%) |
Nov 19, 2013 | 23.82 | 23.97 | 23.71 | 23.83 | 1,586,180 | -0.02(-0.10%) |
Nov 18, 2013 | 23.89 | 23.94 | 23.80 | 23.85 | 1,363,918 | +0.06(+0.24%) |
Nov 15, 2013 | 23.71 | 23.88 | 23.58 | 23.79 | 1,998,408 | +0.11(+0.45%) |
Nov 14, 2013 | 23.60 | 23.70 | 23.49 | 23.69 | 1,286,350 | +0.30(+1.29%) |
Nov 12, 2013 | 23.45 | 23.54 | 23.30 | 23.39 | 739,435 | -0.08(-0.35%) |
Nov 11, 2013 | 23.65 | 23.66 | 23.42 | 23.47 | 367,181 | -0.24(-1.03%) |
Nov 08, 2013 | 23.43 | 23.77 | 23.35 | 23.71 | 1,109,847 | +0.25(+1.08%) |
Nov 07, 2013 | 23.92 | 23.92 | 23.42 | 23.46 | 1,451,910 | -0.43(-1.81%) |
Nov 06, 2013 | 23.98 | 24.03 | 23.84 | 23.89 | 1,327,086 | +0.10(+0.41%) |
Nov 05, 2013 | 23.79 | 23.84 | 23.68 | 23.79 | 1,665,720 | -0.05(-0.21%) |
Nov 04, 2013 | 24.08 | 24.08 | 23.75 | 23.84 | 1,618,669 | -0.04(-0.17%) |
Nov 01, 2013 | 24.23 | 24.24 | 23.87 | 23.88 | 1,433,112 | -0.37(-1.51%) |
Oct 31, 2013 | 24.25 | 24.47 | 24.24 | 24.25 | 895,122 | +0.10(+0.41%) |
Oct 30, 2013 | 24.45 | 24.48 | 24.02 | 24.15 | 1,232,374 | -0.20(-0.80%) |
Oct 29, 2013 | 24.07 | 24.40 | 23.99 | 24.35 | 862,531 | +0.33(+1.36%) |
Oct 28, 2013 | 24.20 | 24.21 | 23.91 | 24.02 | 1,500,377 | -0.16(-0.67%) |
Oct 25, 2013 | 23.98 | 24.30 | 23.98 | 24.19 | 1,480,246 | +0.04(+0.17%) |
Oct 24, 2013 | 24.08 | 24.20 | 23.99 | 24.15 | 1,602,282 | +0.02(+0.10%) |
Oct 23, 2013 | 24.39 | 24.44 | 24.05 | 24.12 | 2,132,411 | -0.35(-1.43%) |
Oct 22, 2013 | 24.65 | 24.72 | 24.39 | 24.47 | 807,850 | -0.09(-0.37%) |
Oct 21, 2013 | 24.54 | 24.72 | 24.47 | 24.56 | 882,624 | -0.04(-0.17%) |
Oct 18, 2013 | 24.53 | 24.76 | 24.51 | 24.60 | 1,645,919 | +0.14(+0.57%) |
Oct 17, 2013 | 24.45 | 24.46 | 24.32 | 24.46 | 1,154,107 | +0.02(+0.07%) |
Oct 16, 2013 | 24.39 | 24.59 | 24.31 | 24.45 | 650,494 | +0.10(+0.40%) |
Oct 15, 2013 | 24.43 | 24.58 | 24.25 | 24.35 | 830,714 | -0.26(-1.06%) |
Oct 14, 2013 | 24.24 | 24.63 | 24.19 | 24.61 | 242,681 | +0.16(+0.67%) |
Oct 11, 2013 | 24.17 | 24.49 | 24.15 | 24.45 | 580,860 | +0.22(+0.91%) |
Oct 10, 2013 | 23.84 | 24.32 | 23.80 | 24.23 | 795,100 | +0.59(+2.49%) |
Oct 09, 2013 | 23.72 | 23.77 | 23.49 | 23.64 | 600,005 | -0.06(-0.24%) |
Oct 08, 2013 | 23.95 | 24.01 | 23.70 | 23.70 | 809,595 | -0.19(-0.79%) |
Oct 07, 2013 | 23.73 | 23.99 | 23.70 | 23.88 | 843,325 | -0.07(-0.27%) |
Oct 04, 2013 | 23.79 | 24.05 | 23.74 | 23.95 | 689,710 | +0.14(+0.58%) |
Oct 03, 2013 | 23.97 | 24.00 | 23.70 | 23.81 | 515,157 | -0.15(-0.61%) |
Oct 02, 2013 | 24.20 | 24.23 | 23.84 | 23.96 | 1,026,580 | -0.41(-1.67%) |
Oct 01, 2013 | 24.24 | 24.58 | 24.18 | 24.37 | 762,044 | -0.22(-0.90%) |
Sep 27, 2013 | 24.53 | 24.77 | 24.37 | 24.59 | 1,174,561 | -0.02(-0.10%) |
Sep 26, 2013 | 24.46 | 24.92 | 24.45 | 24.61 | 677,662 | +0.10(+0.40%) |
Sep 25, 2013 | 24.83 | 24.83 | 24.46 | 24.51 | 1,164,925 | -0.27(-1.09%) |
Sep 24, 2013 | 24.34 | 24.88 | 24.32 | 24.78 | 1,167,093 | +0.46(+1.88%) |
Sep 23, 2013 | 24.21 | 24.39 | 24.04 | 24.32 | 659,972 | -0.03(-0.13%) |
Sep 20, 2013 | 24.63 | 24.63 | 24.29 | 24.36 | 701,863 | -0.15(-0.60%) |
Sep 19, 2013 | 24.47 | 24.63 | 24.37 | 24.50 | 873,918 | +0.07(+0.30%) |
Sep 18, 2013 | 24.01 | 24.65 | 23.87 | 24.43 | 916,149 | +0.35(+1.46%) |
Sep 17, 2013 | 24.19 | 24.28 | 24.02 | 24.08 | 1,328,411 | -0.13(-0.54%) |
Sep 16, 2013 | 24.23 | 24.45 | 24.11 | 24.21 | 753,842 | +0.10(+0.41%) |
Sep 13, 2013 | 24.02 | 24.26 | 24.02 | 24.11 | 808,786 | +0.07(+0.31%) |
Sep 12, 2013 | 24.45 | 24.46 | 24.03 | 24.04 | 1,110,279 | -0.48(-1.96%) |
Sep 11, 2013 | 24.48 | 24.53 | 24.27 | 24.52 | 736,076 | -0.22(-0.89%) |
Sep 10, 2013 | 24.61 | 24.81 | 24.34 | 24.74 | 1,242,039 | +0.00(+0.00%) |
Sep 09, 2013 | 24.27 | 24.88 | 24.23 | 24.74 | 1,103,391 | +0.51(+2.09%) |
Sep 06, 2013 | 24.54 | 24.54 | 24.10 | 24.23 | 1,096,220 | +0.09(+0.37%) |
Sep 05, 2013 | 23.91 | 24.19 | 23.84 | 24.15 | 678,618 | +0.29(+1.20%) |
Sep 04, 2013 | 23.70 | 24.01 | 23.58 | 23.86 | 1,282,068 | +0.12(+0.52%) |
Sep 03, 2013 | 23.61 | 23.75 | 23.48 | 23.74 | 1,039,726 | +0.29(+1.22%) |
Aug 30, 2013 | 23.71 | 23.78 | 23.44 | 23.45 | 1,109,172 | -0.32(-1.34%) |
Aug 29, 2013 | 23.93 | 23.94 | 23.66 | 23.77 | 1,063,252 | -0.24(-0.99%) |
Aug 28, 2013 | 23.46 | 24.04 | 23.41 | 24.01 | 1,313,272 | +0.60(+2.54%) |
Aug 27, 2013 | 23.29 | 23.73 | 23.23 | 23.41 | 1,493,264 | +0.05(+0.21%) |
Aug 26, 2013 | 23.44 | 23.48 | 23.24 | 23.36 | 610,282 | -0.06(-0.24%) |
Aug 23, 2013 | 23.46 | 23.54 | 23.34 | 23.42 | 1,034,604 | +0.14(+0.60%) |
Aug 22, 2013 | 22.95 | 23.38 | 22.94 | 23.28 | 2,035,657 | +0.29(+1.24%) |
Aug 21, 2013 | 23.03 | 23.17 | 22.90 | 22.99 | 2,313,373 | -0.09(-0.39%) |
Aug 20, 2013 | 22.99 | 23.18 | 22.86 | 23.08 | 3,607,835 | -0.01(-0.04%) |
Aug 19, 2013 | 23.49 | 23.49 | 23.07 | 23.09 | 1,316,361 | -0.46(-1.94%) |
Aug 16, 2013 | 23.15 | 23.70 | 23.11 | 23.55 | 2,066,908 | +0.38(+1.62%) |
Aug 15, 2013 | 22.99 | 23.25 | 22.85 | 23.17 | 1,119,279 | +0.11(+0.50%) |
Aug 14, 2013 | 23.21 | 23.26 | 22.95 | 23.06 | 1,715,411 | -0.10(-0.42%) |
Aug 13, 2013 | 23.16 | 23.29 | 22.97 | 23.16 | 1,660,304 | +0.02(+0.07%) |
Aug 12, 2013 | 23.58 | 23.67 | 23.01 | 23.14 | 2,531,323 | -0.55(-2.31%) |
Aug 09, 2013 | 23.35 | 23.76 | 23.26 | 23.69 | 1,706,888 | +0.32(+1.36%) |
Aug 08, 2013 | 23.37 | 23.46 | 23.13 | 23.37 | 2,181,482 | +0.03(+0.14%) |
Aug 07, 2013 | 23.66 | 23.80 | 23.33 | 23.34 | 1,241,388 | -0.54(-2.26%) |
Aug 06, 2013 | 23.80 | 23.97 | 23.64 | 23.88 | 1,134,160 | +0.18(+0.76%) |
Aug 05, 2013 | 23.97 | 24.09 | 23.68 | 23.70 | 825,176 | -0.32(-1.33%) |
Aug 02, 2013 | 24.11 | 24.21 | 23.94 | 24.01 | 760,931 | -0.20(-0.84%) |
Aug 01, 2013 | 24.31 | 24.38 | 24.17 | 24.22 | 959,864 | +0.07(+0.27%) |
Jul 31, 2013 | 24.26 | 24.35 | 24.04 | 24.15 | 1,509,214 | -0.07(-0.27%) |
Jul 30, 2013 | 24.33 | 24.38 | 24.10 | 24.22 | 1,389,632 | -0.10(-0.40%) |
Jul 29, 2013 | 24.17 | 24.37 | 23.99 | 24.32 | 1,216,575 | +0.12(+0.51%) |
Jul 26, 2013 | 24.31 | 24.41 | 24.08 | 24.19 | 1,273,394 | -0.20(-0.80%) |
Jul 25, 2013 | 24.19 | 24.48 | 24.03 | 24.39 | 1,849,574 | +0.26(+1.08%) |
Jul 24, 2013 | 24.94 | 24.98 | 24.03 | 24.13 | 2,305,885 | -1.47(-5.74%) |
Jul 23, 2013 | 25.71 | 25.75 | 25.57 | 25.60 | 637,492 | -0.05(-0.19%) |
Jul 22, 2013 | 25.57 | 25.79 | 25.39 | 25.65 | 1,544,250 | +0.25(+1.00%) |
Jul 19, 2013 | 25.51 | 25.60 | 25.30 | 25.39 | 973,041 | -0.08(-0.32%) |
Jul 18, 2013 | 25.56 | 25.69 | 25.45 | 25.48 | 913,157 | +0.01(+0.03%) |
Jul 17, 2013 | 25.33 | 25.67 | 25.23 | 25.47 | 863,990 | +0.07(+0.29%) |
Jul 16, 2013 | 25.42 | 25.52 | 25.01 | 25.39 | 1,249,056 | +0.03(+0.13%) |
Jul 15, 2013 | 25.43 | 25.56 | 25.30 | 25.36 | 620,447 | -0.01(-0.03%) |
Jul 12, 2013 | 25.53 | 25.73 | 25.20 | 25.37 | 1,164,317 | -0.05(-0.19%) |
Jul 11, 2013 | 24.94 | 25.43 | 24.84 | 25.42 | 1,536,892 | +0.87(+3.56%) |
Jul 10, 2013 | 24.59 | 24.76 | 24.25 | 24.54 | 1,541,065 | +0.01(+0.03%) |
Jul 09, 2013 | 23.85 | 24.57 | 23.84 | 24.54 | 2,568,233 | +0.81(+3.40%) |
Jul 08, 2013 | 23.69 | 23.78 | 23.51 | 23.73 | 2,437,845 | +0.15(+0.62%) |
Jul 05, 2013 | 23.49 | 23.60 | 23.25 | 23.58 | 1,006,258 | +0.29(+1.26%) |
Jul 03, 2013 | 23.36 | 23.44 | 23.25 | 23.29 | 599,888 | -0.11(-0.45%) |
Jul 02, 2013 | 23.24 | 23.46 | 23.16 | 23.39 | 1,105,663 | +0.14(+0.60%) |
Jul 01, 2013 | 23.31 | 23.58 | 23.24 | 23.26 | 714,086 | -0.02(-0.07%) |
Jun 28, 2013 | 23.18 | 23.64 | 23.11 | 23.27 | 1,435,003 | +0.44(+1.93%) |
Jun 26, 2013 | 22.80 | 22.90 | 22.55 | 22.83 | 851,593 | +0.12(+0.54%) |
Jun 25, 2013 | 22.81 | 22.95 | 22.49 | 22.71 | 1,443,141 | +0.07(+0.32%) |
Jun 24, 2013 | 22.68 | 22.94 | 22.37 | 22.64 | 2,280,070 | -0.47(-2.01%) |
Jun 21, 2013 | 23.34 | 23.51 | 23.01 | 23.10 | 1,582,845 | -0.38(-1.63%) |
Jun 20, 2013 | 23.59 | 23.68 | 23.36 | 23.48 | 2,284,103 | -0.54(-2.24%) |
Jun 19, 2013 | 24.36 | 24.39 | 23.88 | 24.02 | 952,576 | -0.35(-1.44%) |
Jun 18, 2013 | 24.06 | 24.41 | 24.03 | 24.37 | 1,346,585 | +0.32(+1.32%) |
Jun 17, 2013 | 23.87 | 24.23 | 23.84 | 24.06 | 987,341 | +0.33(+1.38%) |
Jun 14, 2013 | 23.94 | 23.94 | 23.57 | 23.73 | 1,813,489 | -0.17(-0.72%) |
Jun 13, 2013 | 23.49 | 23.97 | 23.30 | 23.90 | 1,292,768 | +0.41(+1.74%) |
Jun 12, 2013 | 24.05 | 24.11 | 23.45 | 23.49 | 1,461,228 | -0.54(-2.24%) |
Jun 11, 2013 | 24.11 | 24.29 | 23.84 | 24.03 | 2,020,893 | -0.40(-1.64%) |
Jun 10, 2013 | 24.41 | 24.61 | 24.20 | 24.43 | 1,062,177 | -0.02(-0.10%) |
Jun 07, 2013 | 24.54 | 24.72 | 24.30 | 24.46 | 1,466,638 | -0.07(-0.30%) |
Jun 06, 2013 | 24.54 | 24.68 | 24.28 | 24.53 | 1,152,704 | +0.02(+0.07%) |
Jun 05, 2013 | 24.66 | 24.66 | 24.23 | 24.51 | 1,788,320 | -0.20(-0.83%) |
Jun 04, 2013 | 24.58 | 24.82 | 24.50 | 24.72 | 1,390,604 | +0.09(+0.36%) |
Jun 03, 2013 | 24.48 | 24.63 | 24.39 | 24.63 | 1,233,991 | +0.20(+0.84%) |
May 31, 2013 | 24.63 | 24.68 | 24.41 | 24.42 | 2,069,178 | -0.34(-1.38%) |
May 30, 2013 | 24.72 | 24.81 | 24.55 | 24.77 | 1,197,120 | +0.05(+0.20%) |
May 29, 2013 | 24.50 | 24.81 | 24.43 | 24.72 | 1,525,264 | +0.07(+0.30%) |
May 28, 2013 | 24.39 | 24.74 | 24.37 | 24.64 | 3,931,215 | +0.38(+1.55%) |
May 24, 2013 | 24.08 | 24.34 | 24.06 | 24.27 | 721,725 | -0.11(-0.44%) |
May 23, 2013 | 24.09 | 24.53 | 23.97 | 24.37 | 1,710,795 | -0.03(-0.13%) |
May 22, 2013 | 24.61 | 24.83 | 24.34 | 24.41 | 2,227,139 | -0.20(-0.80%) |
May 21, 2013 | 24.63 | 24.84 | 24.47 | 24.60 | 1,375,532 | -0.15(-0.59%) |
May 20, 2013 | 24.58 | 24.83 | 24.54 | 24.75 | 919,859 | +0.19(+0.76%) |
May 17, 2013 | 24.06 | 24.73 | 24.00 | 24.56 | 1,387,197 | +0.24(+0.97%) |
May 16, 2013 | 24.07 | 24.63 | 24.07 | 24.32 | 1,327,123 | +0.17(+0.71%) |
May 15, 2013 | 24.13 | 24.32 | 24.07 | 24.15 | 1,451,508 | -0.04(-0.17%) |
May 13, 2013 | 24.50 | 24.62 | 24.09 | 24.19 | 934,049 | -0.24(-0.97%) |
May 10, 2013 | 24.29 | 24.50 | 24.07 | 24.43 | 1,134,873 | -0.08(-0.33%) |
May 09, 2013 | 24.94 | 24.97 | 24.45 | 24.51 | 1,088,345 | -0.48(-1.93%) |
May 08, 2013 | 24.86 | 25.17 | 24.81 | 24.99 | 1,029,003 | +0.20(+0.82%) |
May 07, 2013 | 24.49 | 24.90 | 24.49 | 24.79 | 1,083,194 | +0.35(+1.44%) |
May 06, 2013 | 24.10 | 24.54 | 23.95 | 24.44 | 1,398,517 | +0.34(+1.42%) |
May 03, 2013 | 24.26 | 24.19 | 24.01 | 24.10 | 1,457,874 | -0.02(-0.07%) |
May 02, 2013 | 23.91 | 24.26 | 23.71 | 24.11 | 1,101,257 | +0.24(+0.99%) |