Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.49 | 29.58 | 29.30 | 29.40 | 9,641,351 | -0.12(-0.41%) |
May 29, 2014 | 29.70 | 29.75 | 29.38 | 29.52 | 4,669,089 | -0.07(-0.24%) |
May 28, 2014 | 29.38 | 29.75 | 29.38 | 29.59 | 5,753,764 | +0.27(+0.92%) |
May 27, 2014 | 29.52 | 29.62 | 29.29 | 29.32 | 4,925,432 | -0.11(-0.37%) |
May 23, 2014 | 29.43 | 29.43 | 29.43 | 0 | -0.12(-0.41%) | |
May 22, 2014 | 29.65 | 29.70 | 29.49 | 29.55 | 2,617,504 | -0.11(-0.37%) |
May 21, 2014 | 29.29 | 29.72 | 29.25 | 29.66 | 5,372,893 | +0.46(+1.58%) |
May 20, 2014 | 29.25 | 29.36 | 29.00 | 29.20 | 7,771,491 | -0.06(-0.21%) |
May 19, 2014 | 29.18 | 29.41 | 29.16 | 29.26 | 6,200,093 | -0.01(-0.03%) |
May 16, 2014 | 29.13 | 29.27 | 29.01 | 29.27 | 4,639,166 | +0.20(+0.69%) |
May 15, 2014 | 29.29 | 29.30 | 28.84 | 29.07 | 6,780,637 | -0.29(-0.99%) |
May 14, 2014 | 29.63 | 29.63 | 29.24 | 29.36 | 5,027,851 | -0.17(-0.58%) |
May 13, 2014 | 29.20 | 29.56 | 29.19 | 29.53 | 5,704,841 | +0.38(+1.30%) |
May 12, 2014 | 28.75 | 29.17 | 28.68 | 29.15 | 6,458,677 | +0.46(+1.60%) |
May 09, 2014 | 28.33 | 28.69 | 28.27 | 28.69 | 7,344,386 | +0.32(+1.13%) |
May 08, 2014 | 28.09 | 28.43 | 28.09 | 28.37 | 4,908,973 | +0.31(+1.10%) |
May 07, 2014 | 28.01 | 28.10 | 27.84 | 28.06 | 4,793,514 | +0.13(+0.47%) |
May 06, 2014 | 27.84 | 28.12 | 27.84 | 27.93 | 6,441,729 | -0.05(-0.18%) |
May 05, 2014 | 27.75 | 28.01 | 27.58 | 27.98 | 4,537,748 | +0.15(+0.54%) |
May 02, 2014 | 27.85 | 28.11 | 27.79 | 27.83 | 5,463,701 | -0.04(-0.14%) |
May 01, 2014 | 28.19 | 28.32 | 27.71 | 27.87 | 7,058,238 | -0.35(-1.24%) |
Apr 30, 2014 | 28.16 | 28.36 | 28.02 | 28.22 | 6,186,792 | +0.05(+0.18%) |
Apr 29, 2014 | 28.24 | 28.34 | 28.08 | 28.17 | 3,789,752 | +0.02(+0.07%) |
Apr 28, 2014 | 28.16 | 28.29 | 27.86 | 28.15 | 3,820,376 | +0.12(+0.43%) |
Apr 25, 2014 | 28.33 | 28.45 | 27.95 | 28.03 | 4,171,123 | -0.37(-1.30%) |
Apr 24, 2014 | 28.31 | 28.52 | 28.06 | 28.40 | 5,304,550 | +0.24(+0.85%) |
Apr 23, 2014 | 28.19 | 28.29 | 28.05 | 28.16 | 4,154,564 | -0.05(-0.18%) |
Apr 22, 2014 | 28.20 | 28.44 | 28.19 | 28.21 | 6,322,995 | +0.03(+0.11%) |
Apr 21, 2014 | 28.28 | 28.33 | 28.05 | 28.18 | 4,604,532 | +0.03(+0.11%) |
Apr 17, 2014 | 28.15 | 28.15 | 28.15 | 0 | +0.36(+1.30%) | |
Apr 16, 2014 | 27.25 | 27.85 | 27.14 | 27.79 | 16,470,160 | -0.50(-1.77%) |
Apr 15, 2014 | 28.27 | 28.54 | 27.91 | 28.29 | 14,847,403 | -0.09(-0.32%) |
Apr 14, 2014 | 28.24 | 28.40 | 28.10 | 28.38 | 5,689,026 | +0.37(+1.32%) |
Apr 11, 2014 | 27.86 | 28.15 | 27.79 | 28.01 | 7,988,174 | +0.04(+0.14%) |
Apr 10, 2014 | 28.50 | 28.71 | 27.94 | 27.97 | 6,719,230 | -0.54(-1.89%) |
Apr 09, 2014 | 28.34 | 28.53 | 28.29 | 28.51 | 4,222,803 | +0.25(+0.88%) |
Apr 08, 2014 | 28.32 | 28.54 | 28.23 | 28.26 | 6,114,484 | -0.13(-0.46%) |
Apr 07, 2014 | 28.60 | 28.90 | 28.27 | 28.39 | 4,625,562 | -0.37(-1.29%) |
Apr 04, 2014 | 29.27 | 29.27 | 28.72 | 28.76 | 4,519,194 | -0.33(-1.13%) |
Apr 03, 2014 | 29.00 | 29.13 | 28.66 | 29.09 | 6,936,632 | -0.13(-0.44%) |
Apr 02, 2014 | 28.99 | 29.27 | 28.99 | 29.22 | 7,395,529 | +0.10(+0.34%) |
Apr 01, 2014 | 29.07 | 29.17 | 28.88 | 29.12 | 4,271,419 | +0.15(+0.52%) |
Mar 31, 2014 | 28.73 | 29.08 | 28.65 | 28.97 | 4,398,826 | +0.39(+1.36%) |
Mar 28, 2014 | 28.39 | 28.69 | 28.38 | 28.58 | 3,964,343 | +0.31(+1.10%) |
Mar 27, 2014 | 28.62 | 28.73 | 28.24 | 28.27 | 6,096,966 | -0.38(-1.33%) |
Mar 26, 2014 | 29.18 | 29.22 | 28.65 | 28.65 | 5,386,885 | -0.42(-1.44%) |
Mar 25, 2014 | 29.45 | 29.45 | 28.98 | 29.07 | 7,331,790 | +0.38(+1.32%) |
Mar 24, 2014 | 28.87 | 29.05 | 28.48 | 28.69 | 5,906,391 | -0.07(-0.24%) |
Mar 21, 2014 | 28.96 | 29.11 | 28.72 | 28.76 | 5,600,657 | +0.13(+0.45%) |
Mar 20, 2014 | 28.48 | 28.85 | 28.45 | 28.63 | 4,055,315 | +0.08(+0.28%) |
Mar 19, 2014 | 28.78 | 28.94 | 28.43 | 28.55 | 4,981,219 | -0.19(-0.66%) |
Mar 18, 2014 | 28.69 | 28.84 | 28.65 | 28.74 | 3,181,452 | +0.11(+0.38%) |
Mar 17, 2014 | 28.57 | 28.86 | 28.48 | 28.63 | 3,882,798 | +0.25(+0.88%) |
Mar 14, 2014 | 28.55 | 28.57 | 28.25 | 28.38 | 5,340,835 | -0.08(-0.28%) |
Mar 13, 2014 | 29.00 | 29.19 | 28.30 | 28.46 | 8,995,746 | -0.43(-1.49%) |
Mar 12, 2014 | 28.64 | 28.89 | 28.41 | 28.89 | 10,273,515 | +0.05(+0.17%) |
Mar 11, 2014 | 28.98 | 29.06 | 28.68 | 28.84 | 6,129,179 | -0.05(-0.17%) |
Mar 10, 2014 | 28.88 | 28.97 | 28.59 | 28.89 | 5,571,497 | +0.02(+0.07%) |
Mar 07, 2014 | 29.02 | 29.10 | 28.77 | 28.87 | 5,385,163 | +0.14(+0.49%) |
Mar 06, 2014 | 28.61 | 28.87 | 28.57 | 28.73 | 4,992,454 | +0.19(+0.67%) |
Mar 05, 2014 | 28.44 | 28.66 | 28.34 | 28.54 | 6,055,762 | +0.24(+0.85%) |
Mar 04, 2014 | 27.96 | 28.40 | 27.94 | 28.30 | 7,274,914 | +0.70(+2.54%) |
Mar 03, 2014 | 27.52 | 27.75 | 27.35 | 27.60 | 5,742,810 | -0.11(-0.40%) |
Feb 28, 2014 | 27.49 | 27.97 | 27.49 | 27.71 | 6,000,145 | +0.25(+0.91%) |
Feb 27, 2014 | 27.15 | 27.49 | 27.08 | 27.46 | 5,116,496 | +0.25(+0.92%) |
Feb 26, 2014 | 27.28 | 27.55 | 27.14 | 27.21 | 5,581,125 | -0.10(-0.37%) |
Feb 25, 2014 | 27.66 | 27.71 | 27.25 | 27.31 | 6,720,879 | -0.38(-1.37%) |
Feb 24, 2014 | 27.38 | 27.85 | 27.32 | 27.69 | 6,525,622 | +0.37(+1.35%) |
Feb 21, 2014 | 27.43 | 27.61 | 27.31 | 27.32 | 5,603,347 | -0.03(-0.11%) |
Feb 20, 2014 | 27.17 | 27.40 | 27.06 | 27.35 | 8,476,200 | +0.26(+0.96%) |
Feb 19, 2014 | 27.29 | 27.59 | 27.06 | 27.09 | 7,563,743 | -0.32(-1.17%) |
Feb 18, 2014 | 27.52 | 27.54 | 27.17 | 27.41 | 4,357,311 | -0.12(-0.44%) |
Feb 14, 2014 | 27.53 | 27.53 | 27.53 | 0 | +0.16(+0.58%) | |
Feb 13, 2014 | 27.19 | 27.37 | 27.04 | 27.37 | 5,536,671 | -0.02(-0.07%) |
Feb 12, 2014 | 27.38 | 27.55 | 27.23 | 27.39 | 4,672,947 | +0.08(+0.29%) |
Feb 11, 2014 | 27.17 | 27.44 | 27.14 | 27.31 | 4,183,083 | +0.24(+0.89%) |
Feb 10, 2014 | 27.19 | 27.22 | 26.90 | 27.07 | 4,643,885 | -0.18(-0.66%) |
Feb 07, 2014 | 27.18 | 27.45 | 27.02 | 27.25 | 5,818,990 | +0.22(+0.81%) |
Feb 06, 2014 | 26.64 | 27.07 | 26.60 | 27.03 | 5,257,862 | +0.52(+1.96%) |
Feb 05, 2014 | 26.27 | 26.56 | 26.19 | 26.51 | 6,735,284 | +0.16(+0.61%) |
Feb 04, 2014 | 26.08 | 26.54 | 26.00 | 26.35 | 8,696,553 | +0.33(+1.27%) |
Feb 03, 2014 | 26.93 | 27.06 | 25.84 | 26.02 | 9,548,960 | -0.89(-3.31%) |
Jan 31, 2014 | 26.41 | 27.06 | 26.27 | 26.91 | 7,427,129 | +0.14(+0.52%) |
Jan 30, 2014 | 26.41 | 26.87 | 26.38 | 26.77 | 5,530,833 | +0.64(+2.45%) |
Jan 29, 2014 | 26.19 | 26.38 | 26.02 | 26.13 | 7,285,739 | -0.39(-1.47%) |
Jan 28, 2014 | 26.20 | 26.70 | 26.20 | 26.52 | 4,908,671 | +0.38(+1.45%) |
Jan 27, 2014 | 26.09 | 26.37 | 25.89 | 26.14 | 7,423,534 | -0.06(-0.23%) |
Jan 24, 2014 | 26.74 | 26.84 | 26.19 | 26.20 | 9,396,316 | -0.82(-3.03%) |
Jan 23, 2014 | 27.17 | 27.32 | 26.88 | 27.02 | 8,602,676 | -0.20(-0.73%) |
Jan 22, 2014 | 27.20 | 27.38 | 27.16 | 27.22 | 7,842,456 | +0.18(+0.67%) |
Jan 21, 2014 | 27.35 | 27.52 | 26.91 | 27.04 | 9,551,237 | -0.19(-0.70%) |
Jan 17, 2014 | 27.23 | 27.23 | 27.23 | 0 | -0.01(-0.04%) | |
Jan 16, 2014 | 27.46 | 27.51 | 26.76 | 27.24 | 27,359,260 | -1.99(-6.81%) |
Jan 15, 2014 | 28.88 | 29.25 | 28.83 | 29.23 | 11,948,212 | +0.35(+1.21%) |
Jan 14, 2014 | 28.62 | 28.98 | 28.41 | 28.88 | 8,011,355 | +0.45(+1.58%) |
Jan 13, 2014 | 28.83 | 28.98 | 28.33 | 28.43 | 6,856,538 | -0.45(-1.56%) |
Jan 10, 2014 | 28.76 | 28.94 | 28.63 | 28.88 | 4,576,165 | +0.22(+0.77%) |
Jan 09, 2014 | 28.30 | 28.68 | 28.22 | 28.66 | 4,580,759 | +0.43(+1.52%) |
Jan 08, 2014 | 28.27 | 28.41 | 28.05 | 28.23 | 5,027,312 | -0.12(-0.42%) |
Jan 07, 2014 | 28.30 | 28.43 | 28.20 | 28.35 | 3,842,530 | +0.13(+0.46%) |
Jan 06, 2014 | 28.56 | 28.74 | 28.08 | 28.22 | 5,073,079 | -0.21(-0.74%) |
Jan 03, 2014 | 28.27 | 28.78 | 28.26 | 28.43 | 4,632,583 | +0.18(+0.64%) |
Jan 02, 2014 | 28.61 | 28.67 | 28.19 | 28.25 | 4,476,541 | -0.52(-1.81%) |
Dec 31, 2013 | 28.77 | 28.77 | 28.77 | 0 | +0.43(+1.52%) | |
Dec 30, 2013 | 28.32 | 28.46 | 28.26 | 28.34 | 3,721,843 | +0.05(+0.18%) |
Dec 27, 2013 | 28.53 | 28.56 | 28.22 | 28.29 | 3,043,282 | -0.14(-0.49%) |
Dec 26, 2013 | 28.37 | 28.50 | 28.33 | 28.43 | 2,573,846 | +0.07(+0.25%) |
Dec 24, 2013 | 28.28 | 28.39 | 28.27 | 28.36 | 1,590,406 | +0.12(+0.42%) |
Dec 23, 2013 | 28.30 | 28.40 | 28.18 | 28.24 | 3,210,903 | +0.16(+0.57%) |
Dec 20, 2013 | 27.84 | 28.26 | 27.77 | 28.08 | 9,628,092 | +0.20(+0.72%) |
Dec 19, 2013 | 27.85 | 27.97 | 27.77 | 27.88 | 6,828,497 | -0.05(-0.18%) |
Dec 18, 2013 | 27.72 | 28.02 | 27.40 | 27.93 | 9,027,956 | +0.26(+0.94%) |
Dec 17, 2013 | 27.94 | 27.96 | 27.54 | 27.67 | 4,254,753 | -0.17(-0.61%) |
Dec 16, 2013 | 27.73 | 27.94 | 27.73 | 27.84 | 7,021,771 | +0.27(+0.98%) |
Dec 13, 2013 | 27.43 | 27.88 | 27.40 | 27.57 | 6,276,207 | +0.29(+1.06%) |
Dec 12, 2013 | 27.25 | 27.44 | 27.25 | 27.28 | 4,254,169 | -0.07(-0.26%) |
Dec 11, 2013 | 27.95 | 27.98 | 27.32 | 27.35 | 6,213,267 | -0.64(-2.29%) |
Dec 10, 2013 | 28.05 | 28.25 | 27.98 | 27.99 | 4,780,513 | -0.09(-0.32%) |
Dec 09, 2013 | 27.86 | 28.13 | 27.85 | 28.08 | 4,215,217 | +0.33(+1.19%) |
Dec 06, 2013 | 27.77 | 27.90 | 27.67 | 27.75 | 5,065,058 | +0.17(+0.62%) |
Dec 05, 2013 | 27.24 | 27.68 | 27.20 | 27.58 | 5,860,697 | +0.38(+1.40%) |
Dec 04, 2013 | 27.28 | 27.53 | 27.02 | 27.20 | 4,615,867 | -0.21(-0.77%) |
Dec 03, 2013 | 27.37 | 27.52 | 27.26 | 27.41 | 6,621,155 | +0.08(+0.29%) |
Dec 02, 2013 | 27.27 | 27.58 | 27.26 | 27.33 | 3,905,277 | +0.06(+0.22%) |
Nov 29, 2013 | 27.31 | 27.45 | 27.20 | 27.27 | 2,250,868 | -0.03(-0.11%) |
Nov 27, 2013 | 27.20 | 27.36 | 27.09 | 27.30 | 3,021,920 | +0.19(+0.70%) |
Nov 26, 2013 | 27.28 | 27.33 | 27.02 | 27.11 | 4,633,569 | -0.29(-1.06%) |
Nov 25, 2013 | 27.34 | 27.53 | 27.33 | 27.40 | 3,127,461 | +0.05(+0.18%) |
Nov 22, 2013 | 27.06 | 27.35 | 27.01 | 27.35 | 3,930,803 | +0.30(+1.11%) |
Nov 21, 2013 | 26.94 | 27.10 | 26.77 | 27.05 | 4,638,358 | +0.14(+0.52%) |
Nov 20, 2013 | 26.95 | 27.00 | 26.75 | 26.91 | 4,638,041 | +0.01(+0.04%) |
Nov 19, 2013 | 27.19 | 27.25 | 26.75 | 26.90 | 6,256,535 | -0.33(-1.21%) |
Nov 18, 2013 | 27.07 | 27.48 | 27.03 | 27.23 | 6,664,572 | +0.23(+0.85%) |
Nov 15, 2013 | 27.04 | 27.08 | 26.83 | 27.00 | 7,559,715 | +0.00(+0.00%) |
Nov 14, 2013 | 26.99 | 27.14 | 26.93 | 27.00 | 7,416,300 | +0.11(+0.41%) |
Nov 13, 2013 | 26.67 | 26.89 | 26.58 | 26.89 | 4,598,273 | +0.11(+0.41%) |
Nov 12, 2013 | 26.86 | 26.91 | 26.64 | 26.78 | 4,712,419 | -0.16(-0.59%) |
Nov 11, 2013 | 26.60 | 26.95 | 26.50 | 26.94 | 5,783,309 | +0.33(+1.24%) |
Nov 08, 2013 | 26.26 | 26.63 | 26.22 | 26.61 | 6,095,710 | +0.38(+1.45%) |
Nov 07, 2013 | 26.33 | 26.64 | 26.20 | 26.23 | 5,239,192 | -0.02(-0.08%) |
Nov 06, 2013 | 26.47 | 26.56 | 26.20 | 26.25 | 6,704,045 | -0.21(-0.79%) |
Nov 05, 2013 | 26.44 | 26.52 | 26.30 | 26.46 | 4,322,549 | -0.02(-0.08%) |
Nov 04, 2013 | 26.49 | 26.64 | 26.35 | 26.48 | 5,185,320 | +0.20(+0.76%) |
Nov 01, 2013 | 26.09 | 26.36 | 26.06 | 26.28 | 4,104,498 | +0.22(+0.84%) |
Oct 31, 2013 | 26.25 | 26.32 | 25.97 | 26.06 | 5,827,547 | -0.13(-0.50%) |
Oct 30, 2013 | 26.63 | 26.74 | 26.14 | 26.19 | 6,982,377 | -0.47(-1.76%) |
Oct 29, 2013 | 26.74 | 26.85 | 26.59 | 26.66 | 4,561,378 | -0.03(-0.11%) |
Oct 28, 2013 | 26.63 | 26.81 | 26.51 | 26.69 | 4,851,155 | +0.08(+0.30%) |
Oct 25, 2013 | 26.43 | 26.61 | 26.32 | 26.61 | 4,380,605 | +0.16(+0.60%) |
Oct 24, 2013 | 26.23 | 26.46 | 26.05 | 26.45 | 6,260,351 | +0.28(+1.07%) |
Oct 23, 2013 | 26.15 | 26.40 | 26.05 | 26.17 | 8,278,649 | +0.08(+0.31%) |
Oct 22, 2013 | 26.07 | 26.29 | 26.01 | 26.09 | 4,207,155 | +0.06(+0.23%) |
Oct 21, 2013 | 25.64 | 26.03 | 25.58 | 26.03 | 5,582,771 | +0.33(+1.28%) |
Oct 18, 2013 | 25.48 | 25.75 | 25.40 | 25.70 | 9,432,919 | +0.33(+1.30%) |
Oct 17, 2013 | 25.72 | 25.72 | 25.28 | 25.37 | 11,194,926 | -0.52(-2.01%) |
Oct 16, 2013 | 26.21 | 26.21 | 25.38 | 25.89 | 10,770,365 | -0.21(-0.80%) |
Oct 15, 2013 | 26.00 | 26.18 | 25.95 | 26.10 | 7,175,941 | +0.08(+0.31%) |
Oct 14, 2013 | 25.76 | 26.09 | 25.73 | 26.02 | 7,244,942 | +0.19(+0.74%) |
Oct 11, 2013 | 26.06 | 26.08 | 25.74 | 25.83 | 8,675,799 | -0.24(-0.92%) |
Oct 10, 2013 | 25.74 | 26.08 | 25.71 | 26.07 | 5,281,789 | +0.61(+2.40%) |
Oct 09, 2013 | 25.32 | 25.59 | 25.21 | 25.46 | 6,181,883 | +0.21(+0.83%) |
Oct 08, 2013 | 25.39 | 25.59 | 25.08 | 25.25 | 8,322,459 | -0.11(-0.43%) |
Oct 07, 2013 | 25.40 | 25.60 | 25.27 | 25.36 | 5,489,230 | -0.21(-0.82%) |
Oct 04, 2013 | 25.26 | 25.64 | 25.04 | 25.57 | 6,913,505 | -0.11(-0.43%) |
Oct 03, 2013 | 26.02 | 26.04 | 25.47 | 25.68 | 4,932,789 | -0.39(-1.50%) |
Oct 02, 2013 | 25.97 | 26.09 | 25.70 | 26.07 | 5,564,180 | -0.08(-0.31%) |
Oct 01, 2013 | 25.75 | 26.25 | 25.74 | 26.15 | 4,827,922 | +0.41(+1.59%) |
Sep 30, 2013 | 25.56 | 25.91 | 25.46 | 25.74 | 5,210,323 | -0.11(-0.43%) |
Sep 27, 2013 | 25.85 | 26.05 | 25.65 | 25.85 | 5,766,576 | -0.13(-0.50%) |
Sep 26, 2013 | 26.01 | 26.11 | 25.86 | 25.98 | 4,003,073 | +0.04(+0.15%) |
Sep 25, 2013 | 26.11 | 26.23 | 25.89 | 25.94 | 5,153,128 | -0.14(-0.54%) |
Sep 24, 2013 | 26.18 | 26.38 | 25.84 | 26.08 | 7,288,618 | -0.12(-0.46%) |
Sep 23, 2013 | 26.39 | 26.40 | 26.09 | 26.20 | 5,685,289 | -0.22(-0.83%) |
Sep 20, 2013 | 26.80 | 26.87 | 26.33 | 26.42 | 6,553,547 | -0.33(-1.23%) |
Sep 19, 2013 | 26.76 | 26.90 | 26.55 | 26.75 | 5,811,613 | +0.06(+0.22%) |
Sep 18, 2013 | 26.28 | 26.75 | 26.11 | 26.69 | 8,009,489 | +0.48(+1.83%) |
Sep 17, 2013 | 26.04 | 26.23 | 25.56 | 26.21 | 8,124,927 | +0.00(+0.00%) |
Sep 16, 2013 | 26.44 | 26.50 | 26.14 | 26.21 | 5,134,092 | +0.15(+0.58%) |
Sep 13, 2013 | 25.84 | 26.06 | 25.74 | 26.06 | 4,612,865 | +0.27(+1.05%) |
Sep 12, 2013 | 26.12 | 26.12 | 25.62 | 25.79 | 6,791,273 | -0.38(-1.45%) |
Sep 11, 2013 | 26.08 | 26.17 | 25.97 | 26.17 | 3,823,767 | +0.11(+0.42%) |
Sep 10, 2013 | 25.85 | 26.06 | 25.77 | 26.06 | 5,661,399 | +0.40(+1.56%) |
Sep 09, 2013 | 25.52 | 25.76 | 25.38 | 25.66 | 4,234,074 | +0.21(+0.83%) |
Sep 06, 2013 | 25.50 | 25.68 | 25.37 | 25.45 | 4,377,591 | +0.02(+0.08%) |
Sep 05, 2013 | 25.27 | 25.50 | 25.27 | 25.43 | 2,978,025 | +0.14(+0.55%) |
Sep 04, 2013 | 24.91 | 25.54 | 24.90 | 25.29 | 6,495,136 | +0.38(+1.53%) |
Sep 03, 2013 | 24.92 | 25.03 | 24.68 | 24.91 | 6,331,530 | +0.30(+1.22%) |
Aug 30, 2013 | 24.86 | 24.91 | 24.46 | 24.61 | 4,309,647 | -0.22(-0.89%) |
Aug 29, 2013 | 24.66 | 24.93 | 24.55 | 24.83 | 3,421,116 | +0.10(+0.40%) |
Aug 28, 2013 | 24.67 | 24.81 | 24.48 | 24.73 | 4,472,517 | -0.08(-0.32%) |
Aug 27, 2013 | 25.16 | 25.23 | 24.81 | 24.81 | 6,037,934 | -0.64(-2.51%) |
Aug 26, 2013 | 25.38 | 25.62 | 25.35 | 25.45 | 5,779,071 | +0.09(+0.35%) |
Aug 23, 2013 | 25.27 | 25.40 | 25.07 | 25.36 | 4,489,090 | +0.18(+0.71%) |
Aug 22, 2013 | 24.68 | 25.26 | 24.60 | 25.18 | 3,826,776 | +0.55(+2.23%) |
Aug 21, 2013 | 24.79 | 24.83 | 24.56 | 24.63 | 4,867,786 | -0.19(-0.77%) |
Aug 20, 2013 | 24.96 | 25.03 | 24.74 | 24.82 | 5,656,058 | -0.07(-0.28%) |
Aug 19, 2013 | 25.08 | 25.15 | 24.86 | 24.89 | 3,769,177 | -0.27(-1.07%) |
Aug 16, 2013 | 25.17 | 25.22 | 24.88 | 25.16 | 4,494,549 | +0.00(+0.00%) |
Aug 15, 2013 | 25.06 | 25.30 | 24.79 | 25.16 | 5,391,661 | -0.14(-0.55%) |
Aug 14, 2013 | 25.20 | 25.39 | 25.16 | 25.30 | 5,554,463 | -0.02(-0.08%) |
Aug 13, 2013 | 25.40 | 25.50 | 25.14 | 25.32 | 5,826,987 | -0.08(-0.31%) |
Aug 12, 2013 | 25.52 | 25.67 | 25.36 | 25.40 | 6,546,780 | -0.30(-1.17%) |
Aug 09, 2013 | 25.83 | 25.85 | 25.47 | 25.70 | 6,271,794 | -0.12(-0.46%) |
Aug 08, 2013 | 25.57 | 25.98 | 25.52 | 25.82 | 6,882,519 | +0.41(+1.61%) |
Aug 07, 2013 | 25.49 | 25.50 | 25.27 | 25.41 | 7,715,375 | -0.20(-0.78%) |
Aug 06, 2013 | 25.78 | 25.85 | 25.33 | 25.61 | 8,570,901 | -0.25(-0.97%) |
Aug 05, 2013 | 26.26 | 26.26 | 25.70 | 25.86 | 10,513,018 | -0.19(-0.73%) |
Aug 02, 2013 | 26.68 | 26.68 | 25.61 | 26.05 | 23,905,412 | +0.61(+2.40%) |
Aug 01, 2013 | 25.05 | 25.52 | 24.96 | 25.44 | 7,094,342 | +0.63(+2.54%) |
Jul 31, 2013 | 24.69 | 25.03 | 24.69 | 24.81 | 6,766,863 | +0.10(+0.40%) |
Jul 30, 2013 | 24.83 | 24.85 | 24.56 | 24.71 | 4,229,450 | +0.06(+0.24%) |
Jul 29, 2013 | 24.65 | 24.83 | 24.61 | 24.65 | 4,986,835 | -0.03(-0.12%) |
Jul 26, 2013 | 24.82 | 24.86 | 24.43 | 24.68 | 7,119,959 | -0.28(-1.12%) |
Jul 25, 2013 | 24.91 | 25.01 | 24.70 | 24.96 | 4,548,862 | +0.02(+0.08%) |
Jul 24, 2013 | 25.30 | 25.36 | 24.75 | 24.94 | 6,157,331 | -0.33(-1.31%) |
Jul 23, 2013 | 25.42 | 25.43 | 25.24 | 25.27 | 4,918,678 | -0.05(-0.20%) |
Jul 22, 2013 | 25.47 | 25.63 | 25.27 | 25.32 | 4,460,880 | -0.07(-0.28%) |
Jul 19, 2013 | 25.56 | 25.70 | 25.29 | 25.39 | 6,975,789 | -0.16(-0.63%) |
Jul 18, 2013 | 25.12 | 25.79 | 25.05 | 25.55 | 10,105,749 | +0.43(+1.71%) |
Jul 17, 2013 | 25.14 | 25.21 | 24.55 | 25.12 | 11,236,422 | +0.48(+1.95%) |
Jul 16, 2013 | 24.42 | 24.73 | 24.31 | 24.64 | 7,161,963 | +0.30(+1.23%) |
Jul 15, 2013 | 24.43 | 24.65 | 24.27 | 24.34 | 8,737,903 | -0.02(-0.08%) |
Jul 12, 2013 | 24.31 | 24.79 | 24.27 | 24.36 | 5,778,074 | -0.03(-0.12%) |
Jul 11, 2013 | 24.44 | 24.50 | 24.13 | 24.39 | 5,651,728 | +0.48(+2.01%) |
Jul 10, 2013 | 24.05 | 24.10 | 23.75 | 23.91 | 6,576,590 | -0.15(-0.62%) |
Jul 09, 2013 | 23.50 | 24.15 | 23.27 | 24.06 | 10,041,900 | +0.79(+3.39%) |
Jul 08, 2013 | 23.38 | 23.40 | 23.09 | 23.27 | 4,924,428 | +0.01(+0.04%) |
Jul 05, 2013 | 23.19 | 23.35 | 23.02 | 23.26 | 5,363,363 | +0.23(+1.00%) |
Jul 03, 2013 | 23.02 | 23.10 | 22.89 | 23.03 | 2,801,441 | -0.08(-0.35%) |
Jul 02, 2013 | 23.15 | 23.39 | 22.95 | 23.11 | 8,765,457 | -0.11(-0.47%) |
Jul 01, 2013 | 23.33 | 23.50 | 23.09 | 23.22 | 6,105,237 | +0.03(+0.13%) |
Jun 28, 2013 | 23.43 | 23.55 | 23.17 | 23.19 | 8,782,603 | -0.27(-1.15%) |
Jun 27, 2013 | 23.36 | 23.57 | 23.23 | 23.46 | 6,067,854 | +0.23(+0.99%) |
Jun 26, 2013 | 23.39 | 23.56 | 22.98 | 23.23 | 9,296,626 | +0.09(+0.39%) |
Jun 25, 2013 | 22.90 | 23.23 | 22.79 | 23.14 | 9,250,219 | +0.49(+2.16%) |
Jun 24, 2013 | 23.23 | 23.24 | 22.40 | 22.65 | 13,786,100 | -0.82(-3.49%) |
Jun 21, 2013 | 24.12 | 24.12 | 23.34 | 23.47 | 15,674,683 | -0.49(-2.05%) |
Jun 20, 2013 | 24.28 | 24.28 | 23.80 | 23.96 | 12,477,917 | -0.64(-2.60%) |
Jun 19, 2013 | 25.27 | 25.34 | 24.59 | 24.60 | 7,453,221 | -0.69(-2.73%) |
Jun 18, 2013 | 24.87 | 25.29 | 24.79 | 25.29 | 4,558,806 | +0.45(+1.81%) |
Jun 17, 2013 | 25.07 | 25.11 | 24.62 | 24.84 | 8,151,224 | -0.10(-0.40%) |
Jun 14, 2013 | 25.12 | 25.44 | 24.92 | 24.94 | 7,345,553 | -0.12(-0.48%) |
Jun 13, 2013 | 24.80 | 25.11 | 24.76 | 25.06 | 6,835,187 | +0.21(+0.85%) |
Jun 12, 2013 | 25.04 | 25.11 | 24.77 | 24.85 | 7,237,632 | +0.08(+0.32%) |
Jun 11, 2013 | 24.86 | 25.20 | 24.73 | 24.77 | 6,526,888 | -0.31(-1.24%) |
Jun 10, 2013 | 25.16 | 25.31 | 25.03 | 25.08 | 6,823,939 | +0.06(+0.24%) |
Jun 07, 2013 | 24.96 | 25.34 | 24.84 | 25.02 | 7,539,036 | +0.29(+1.17%) |
Jun 06, 2013 | 24.23 | 24.75 | 24.12 | 24.73 | 9,287,159 | +0.51(+2.11%) |
Jun 05, 2013 | 24.63 | 24.66 | 24.20 | 24.22 | 8,778,186 | -0.52(-2.10%) |
Jun 04, 2013 | 25.16 | 25.43 | 24.73 | 24.74 | 9,815,335 | -0.44(-1.75%) |