Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.08 | 30.08 | 29.73 | 29.82 | 941,985 | -0.26(-0.88%) |
May 29, 2014 | 30.31 | 30.52 | 29.85 | 30.08 | 1,357,293 | -0.24(-0.78%) |
May 28, 2014 | 30.57 | 30.57 | 30.06 | 30.32 | 1,178,311 | -0.10(-0.33%) |
May 27, 2014 | 30.60 | 30.74 | 30.26 | 30.42 | 2,419,361 | -0.19(-0.61%) |
May 23, 2014 | 30.49 | 30.60 | 30.60 | 30.60 | 1,253,936 | +0.15(+0.50%) |
May 22, 2014 | 30.49 | 30.74 | 30.38 | 30.45 | 498,767 | -0.08(-0.25%) |
May 21, 2014 | 30.36 | 30.59 | 30.28 | 30.53 | 1,291,929 | +0.20(+0.66%) |
May 20, 2014 | 30.60 | 30.60 | 30.18 | 30.33 | 1,739,159 | -0.28(-0.90%) |
May 19, 2014 | 30.43 | 30.67 | 30.32 | 30.60 | 807,768 | +0.19(+0.63%) |
May 16, 2014 | 30.27 | 30.45 | 30.17 | 30.41 | 2,460,500 | +0.13(+0.43%) |
May 15, 2014 | 29.97 | 30.36 | 29.83 | 30.28 | 2,102,615 | +0.28(+0.94%) |
May 14, 2014 | 29.79 | 30.00 | 29.61 | 30.00 | 2,491,569 | +0.30(+1.00%) |
May 13, 2014 | 29.50 | 29.77 | 29.44 | 29.70 | 940,879 | +0.19(+0.63%) |
May 12, 2014 | 29.59 | 29.61 | 29.32 | 29.52 | 830,374 | -0.01(-0.05%) |
May 09, 2014 | 29.39 | 29.59 | 29.27 | 29.53 | 810,910 | +0.00(+0.00%) |
May 08, 2014 | 29.20 | 29.57 | 29.16 | 29.53 | 789,377 | +0.48(+1.66%) |
May 07, 2014 | 29.19 | 29.26 | 28.91 | 29.05 | 721,298 | +0.26(+0.91%) |
May 06, 2014 | 28.84 | 28.88 | 28.55 | 28.79 | 658,444 | -0.03(-0.12%) |
May 05, 2014 | 28.91 | 28.95 | 28.67 | 28.82 | 389,179 | -0.19(-0.66%) |
May 02, 2014 | 28.94 | 29.20 | 28.88 | 29.02 | 648,851 | +0.05(+0.17%) |
May 01, 2014 | 28.89 | 29.00 | 28.69 | 28.97 | 450,676 | +0.05(+0.17%) |
Apr 30, 2014 | 28.65 | 28.95 | 28.54 | 28.92 | 603,116 | +0.21(+0.74%) |
Apr 29, 2014 | 28.63 | 28.87 | 28.54 | 28.71 | 730,455 | +0.29(+1.02%) |
Apr 28, 2014 | 28.27 | 28.50 | 28.25 | 28.42 | 524,257 | +0.24(+0.85%) |
Apr 25, 2014 | 28.58 | 28.61 | 28.07 | 28.18 | 772,415 | -0.43(-1.49%) |
Apr 24, 2014 | 28.55 | 28.71 | 28.44 | 28.60 | 696,442 | +0.18(+0.63%) |
Apr 23, 2014 | 28.76 | 28.80 | 28.36 | 28.43 | 654,629 | -0.33(-1.15%) |
Apr 22, 2014 | 29.02 | 29.05 | 28.73 | 28.76 | 769,060 | -0.14(-0.50%) |
Apr 21, 2014 | 28.93 | 29.26 | 28.76 | 28.90 | 787,996 | -0.03(-0.12%) |
Apr 17, 2014 | 29.01 | 28.93 | 28.93 | 28.93 | 679,906 | -0.10(-0.33%) |
Apr 16, 2014 | 28.93 | 29.06 | 28.79 | 29.03 | 543,618 | +0.21(+0.74%) |
Apr 15, 2014 | 28.78 | 28.99 | 28.65 | 28.82 | 1,126,726 | +0.05(+0.17%) |
Apr 14, 2014 | 28.57 | 28.90 | 28.33 | 28.77 | 1,253,946 | +0.28(+0.97%) |
Apr 11, 2014 | 28.12 | 28.53 | 28.00 | 28.49 | 1,161,890 | +0.29(+1.02%) |
Apr 10, 2014 | 28.36 | 28.49 | 28.16 | 28.21 | 705,111 | -0.32(-1.13%) |
Apr 09, 2014 | 28.54 | 28.69 | 28.34 | 28.53 | 465,983 | -0.02(-0.07%) |
Apr 08, 2014 | 28.07 | 28.60 | 27.95 | 28.55 | 593,785 | +0.47(+1.66%) |
Apr 07, 2014 | 28.10 | 28.38 | 28.03 | 28.08 | 505,094 | -0.13(-0.46%) |
Apr 04, 2014 | 28.36 | 28.38 | 28.05 | 28.21 | 559,538 | -0.01(-0.02%) |
Apr 03, 2014 | 28.44 | 28.45 | 28.05 | 28.22 | 635,573 | -0.14(-0.48%) |
Apr 02, 2014 | 28.26 | 28.47 | 28.16 | 28.36 | 572,930 | +0.14(+0.49%) |
Apr 01, 2014 | 28.12 | 28.25 | 28.01 | 28.22 | 600,307 | +0.13(+0.47%) |
Mar 31, 2014 | 28.02 | 28.18 | 27.96 | 28.09 | 808,553 | +0.25(+0.91%) |
Mar 28, 2014 | 27.49 | 27.92 | 27.46 | 27.83 | 714,697 | +0.43(+1.58%) |
Mar 27, 2014 | 27.43 | 27.52 | 27.31 | 27.40 | 698,202 | -0.01(-0.03%) |
Mar 26, 2014 | 27.17 | 27.45 | 27.11 | 27.41 | 836,257 | +0.23(+0.83%) |
Mar 25, 2014 | 27.17 | 27.33 | 27.08 | 27.18 | 500,908 | +0.08(+0.30%) |
Mar 24, 2014 | 27.13 | 27.24 | 26.78 | 27.10 | 585,997 | +0.04(+0.15%) |
Mar 21, 2014 | 26.99 | 27.33 | 26.97 | 27.06 | 1,092,832 | +0.10(+0.38%) |
Mar 20, 2014 | 26.87 | 27.10 | 26.62 | 26.95 | 1,684,403 | -0.07(-0.25%) |
Mar 19, 2014 | 27.31 | 27.32 | 26.85 | 27.02 | 835,452 | -0.35(-1.28%) |
Mar 18, 2014 | 27.21 | 27.47 | 27.18 | 27.37 | 1,714,374 | +0.14(+0.50%) |
Mar 17, 2014 | 27.30 | 27.30 | 27.05 | 27.24 | 1,813,444 | +0.06(+0.20%) |
Mar 14, 2014 | 27.15 | 27.31 | 27.05 | 27.18 | 2,178,091 | -0.11(-0.40%) |
Mar 13, 2014 | 27.74 | 27.74 | 27.21 | 27.29 | 1,130,970 | -0.41(-1.46%) |
Mar 12, 2014 | 27.48 | 27.74 | 27.28 | 27.70 | 808,263 | +0.09(+0.32%) |
Mar 11, 2014 | 27.53 | 27.66 | 27.37 | 27.61 | 767,667 | -0.01(-0.02%) |
Mar 10, 2014 | 27.73 | 27.81 | 27.54 | 27.61 | 1,570,348 | -0.16(-0.57%) |
Mar 07, 2014 | 27.92 | 27.92 | 27.67 | 27.77 | 746,963 | -0.16(-0.57%) |
Mar 06, 2014 | 28.26 | 28.29 | 27.82 | 27.93 | 933,033 | -0.24(-0.85%) |
Mar 05, 2014 | 27.97 | 28.23 | 27.83 | 28.17 | 692,598 | +0.20(+0.71%) |
Mar 04, 2014 | 28.12 | 28.17 | 27.92 | 27.97 | 710,159 | +0.01(+0.05%) |
Mar 03, 2014 | 27.62 | 27.99 | 27.58 | 27.96 | 833,649 | +0.08(+0.27%) |
Feb 28, 2014 | 27.77 | 28.28 | 27.63 | 27.88 | 1,133,718 | +0.19(+0.67%) |
Feb 27, 2014 | 27.63 | 27.82 | 27.50 | 27.70 | 719,563 | +0.14(+0.50%) |
Feb 26, 2014 | 27.78 | 27.90 | 27.53 | 27.56 | 748,315 | -0.10(-0.35%) |
Feb 25, 2014 | 27.98 | 28.00 | 27.65 | 27.66 | 686,190 | -0.32(-1.13%) |
Feb 24, 2014 | 27.73 | 28.07 | 27.52 | 27.97 | 714,525 | +0.45(+1.65%) |
Feb 21, 2014 | 27.52 | 27.76 | 27.50 | 27.52 | 753,792 | -0.08(-0.30%) |
Feb 20, 2014 | 27.65 | 27.74 | 27.52 | 27.60 | 659,753 | -0.02(-0.07%) |
Feb 19, 2014 | 27.34 | 27.77 | 27.30 | 27.62 | 1,064,819 | +0.21(+0.75%) |
Feb 18, 2014 | 27.15 | 27.54 | 27.15 | 27.41 | 1,259,142 | +0.33(+1.22%) |
Feb 14, 2014 | 26.93 | 27.08 | 27.08 | 27.08 | 1,416,095 | +0.32(+1.21%) |
Feb 13, 2014 | 26.58 | 26.89 | 26.42 | 26.76 | 1,037,414 | +0.10(+0.39%) |
Feb 12, 2014 | 26.41 | 26.66 | 26.39 | 26.66 | 842,923 | +0.36(+1.39%) |
Feb 11, 2014 | 26.08 | 26.48 | 26.05 | 26.29 | 862,010 | +0.25(+0.98%) |
Feb 10, 2014 | 25.82 | 26.07 | 25.72 | 26.04 | 1,371,882 | +0.25(+0.96%) |
Feb 07, 2014 | 25.91 | 25.91 | 25.51 | 25.79 | 967,687 | +0.16(+0.64%) |
Feb 06, 2014 | 25.32 | 25.74 | 25.08 | 25.63 | 2,616,401 | +0.36(+1.42%) |
Feb 05, 2014 | 25.45 | 25.50 | 25.21 | 25.27 | 1,620,883 | -0.28(-1.10%) |
Feb 04, 2014 | 25.84 | 25.94 | 25.48 | 25.55 | 991,994 | -0.19(-0.75%) |
Feb 03, 2014 | 26.13 | 26.27 | 25.67 | 25.74 | 1,732,644 | -0.35(-1.34%) |
Jan 31, 2014 | 25.54 | 26.16 | 25.37 | 26.09 | 1,641,213 | +0.23(+0.88%) |
Jan 30, 2014 | 25.39 | 25.92 | 25.34 | 25.87 | 1,362,834 | +0.67(+2.67%) |
Jan 29, 2014 | 25.37 | 25.65 | 25.15 | 25.19 | 1,150,616 | -0.18(-0.73%) |
Jan 28, 2014 | 25.19 | 25.46 | 25.16 | 25.38 | 992,495 | +0.19(+0.76%) |
Jan 27, 2014 | 25.56 | 25.70 | 25.13 | 25.19 | 1,209,552 | -0.38(-1.49%) |
Jan 24, 2014 | 25.87 | 26.01 | 25.57 | 25.57 | 2,064,281 | -0.35(-1.34%) |
Jan 23, 2014 | 25.53 | 25.93 | 25.47 | 25.92 | 1,952,954 | +0.20(+0.79%) |
Jan 22, 2014 | 25.66 | 25.81 | 25.50 | 25.71 | 720,508 | +0.10(+0.37%) |
Jan 21, 2014 | 25.91 | 25.97 | 25.59 | 25.62 | 772,073 | -0.12(-0.48%) |
Jan 17, 2014 | 25.72 | 25.74 | 25.74 | 25.74 | 2,758,039 | +0.01(+0.03%) |
Jan 16, 2014 | 25.73 | 25.87 | 25.69 | 25.73 | 2,844,061 | +0.03(+0.13%) |
Jan 15, 2014 | 25.49 | 25.83 | 25.49 | 25.70 | 1,599,129 | +0.20(+0.80%) |
Jan 14, 2014 | 25.45 | 25.57 | 25.34 | 25.49 | 1,346,582 | +0.06(+0.24%) |
Jan 13, 2014 | 25.47 | 25.64 | 25.36 | 25.43 | 921,941 | -0.01(-0.03%) |
Jan 10, 2014 | 25.34 | 25.52 | 25.30 | 25.44 | 945,817 | +0.12(+0.46%) |
Jan 09, 2014 | 25.53 | 25.55 | 25.26 | 25.32 | 1,235,638 | -0.22(-0.85%) |
Jan 08, 2014 | 25.68 | 25.74 | 25.24 | 25.54 | 1,798,418 | -0.18(-0.69%) |
Jan 07, 2014 | 26.19 | 26.26 | 25.70 | 25.72 | 2,282,156 | -0.48(-1.82%) |
Jan 06, 2014 | 26.40 | 26.42 | 26.12 | 26.19 | 827,091 | -0.16(-0.62%) |
Jan 03, 2014 | 26.26 | 26.45 | 26.13 | 26.36 | 562,503 | +0.10(+0.36%) |
Jan 02, 2014 | 26.32 | 26.51 | 26.09 | 26.26 | 1,506,176 | -0.14(-0.51%) |
Dec 31, 2013 | 26.32 | 26.40 | 26.40 | 26.40 | 1,436,828 | +0.08(+0.31%) |
Dec 30, 2013 | 26.13 | 26.34 | 26.09 | 26.32 | 878,482 | +0.22(+0.86%) |
Dec 27, 2013 | 26.04 | 26.17 | 25.96 | 26.09 | 936,002 | +0.01(+0.05%) |
Dec 26, 2013 | 26.00 | 26.15 | 25.99 | 26.08 | 442,542 | +0.20(+0.76%) |
Dec 24, 2013 | 25.93 | 26.05 | 25.83 | 25.88 | 605,606 | +0.05(+0.21%) |
Dec 23, 2013 | 25.80 | 26.06 | 25.65 | 25.83 | 846,501 | +0.12(+0.48%) |
Dec 20, 2013 | 25.80 | 25.92 | 25.66 | 25.70 | 1,438,695 | -0.05(-0.18%) |
Dec 19, 2013 | 25.66 | 25.80 | 25.55 | 25.75 | 749,942 | -0.01(-0.05%) |
Dec 18, 2013 | 25.30 | 25.83 | 25.24 | 25.77 | 1,478,646 | +0.38(+1.50%) |
Dec 17, 2013 | 25.58 | 25.59 | 25.37 | 25.38 | 820,747 | -0.14(-0.56%) |
Dec 16, 2013 | 25.57 | 25.71 | 25.45 | 25.53 | 1,135,281 | +0.05(+0.19%) |
Dec 13, 2013 | 25.43 | 25.60 | 25.25 | 25.48 | 792,550 | +0.03(+0.13%) |
Dec 12, 2013 | 25.49 | 25.74 | 25.40 | 25.45 | 1,165,888 | -0.20(-0.79%) |
Dec 11, 2013 | 26.03 | 26.06 | 25.56 | 25.65 | 1,127,586 | -0.38(-1.46%) |
Dec 10, 2013 | 26.26 | 26.26 | 25.96 | 26.03 | 905,621 | -0.24(-0.91%) |
Dec 09, 2013 | 26.32 | 26.46 | 26.20 | 26.27 | 1,259,065 | -0.01(-0.05%) |
Dec 06, 2013 | 26.04 | 26.38 | 25.97 | 26.28 | 869,332 | +0.27(+1.05%) |
Dec 05, 2013 | 25.97 | 26.17 | 25.96 | 26.01 | 976,278 | -0.04(-0.16%) |
Dec 04, 2013 | 25.94 | 26.21 | 25.77 | 26.05 | 754,168 | -0.03(-0.13%) |
Dec 03, 2013 | 26.10 | 26.15 | 25.89 | 26.09 | 692,484 | -0.16(-0.60%) |
Dec 02, 2013 | 26.27 | 26.48 | 26.18 | 26.24 | 783,915 | -0.16(-0.62%) |
Nov 29, 2013 | 26.50 | 26.57 | 26.37 | 26.40 | 352,467 | +0.03(+0.13%) |
Nov 27, 2013 | 26.45 | 26.53 | 26.28 | 26.37 | 751,928 | -0.05(-0.18%) |
Nov 26, 2013 | 26.61 | 26.79 | 26.33 | 26.42 | 1,200,066 | -0.20(-0.77%) |
Nov 25, 2013 | 26.83 | 26.85 | 26.55 | 26.62 | 740,179 | -0.22(-0.84%) |
Nov 22, 2013 | 26.62 | 26.97 | 26.54 | 26.85 | 1,256,180 | +0.20(+0.77%) |
Nov 21, 2013 | 26.92 | 26.95 | 26.61 | 26.64 | 717,415 | -0.26(-0.96%) |
Nov 20, 2013 | 27.09 | 27.21 | 26.73 | 26.90 | 1,143,308 | -0.19(-0.70%) |
Nov 19, 2013 | 27.12 | 27.19 | 26.81 | 27.09 | 926,857 | -0.08(-0.30%) |
Nov 18, 2013 | 27.44 | 27.57 | 27.09 | 27.17 | 882,297 | -0.25(-0.92%) |
Nov 15, 2013 | 27.14 | 27.44 | 27.08 | 27.42 | 2,178,614 | +0.25(+0.93%) |
Nov 14, 2013 | 26.70 | 27.19 | 26.62 | 27.17 | 767,449 | +0.41(+1.55%) |
Nov 12, 2013 | 26.84 | 27.02 | 26.65 | 26.76 | 910,138 | -0.02(-0.08%) |
Nov 11, 2013 | 26.66 | 26.94 | 26.50 | 26.78 | 892,297 | +0.20(+0.77%) |
Nov 08, 2013 | 26.84 | 26.89 | 26.49 | 26.57 | 932,189 | -0.32(-1.19%) |
Nov 07, 2013 | 27.19 | 27.22 | 26.82 | 26.89 | 1,198,716 | -0.27(-1.00%) |
Nov 06, 2013 | 27.26 | 27.37 | 27.07 | 27.17 | 763,963 | +0.03(+0.13%) |
Nov 05, 2013 | 27.08 | 27.21 | 27.04 | 27.13 | 753,006 | -0.05(-0.18%) |
Nov 04, 2013 | 27.00 | 27.23 | 27.00 | 27.18 | 882,865 | +0.18(+0.65%) |
Nov 01, 2013 | 26.88 | 27.10 | 26.62 | 27.00 | 1,024,399 | +0.10(+0.35%) |
Oct 31, 2013 | 26.96 | 27.21 | 26.91 | 26.91 | 1,199,834 | -0.04(-0.15%) |
Oct 30, 2013 | 27.09 | 27.23 | 26.85 | 26.95 | 523,415 | -0.05(-0.18%) |
Oct 29, 2013 | 27.05 | 27.15 | 26.84 | 27.00 | 881,743 | -0.03(-0.12%) |
Oct 28, 2013 | 27.46 | 27.46 | 26.99 | 27.03 | 751,255 | -0.42(-1.52%) |
Oct 25, 2013 | 27.28 | 27.54 | 27.06 | 27.45 | 1,210,027 | +0.18(+0.64%) |
Oct 24, 2013 | 27.29 | 27.34 | 27.00 | 27.27 | 761,810 | +0.09(+0.35%) |
Oct 23, 2013 | 27.12 | 27.27 | 26.98 | 27.18 | 699,452 | -0.03(-0.10%) |
Oct 22, 2013 | 26.98 | 27.34 | 26.96 | 27.21 | 1,947,404 | +0.29(+1.08%) |
Oct 21, 2013 | 26.94 | 26.98 | 26.82 | 26.92 | 953,833 | -0.07(-0.25%) |
Oct 18, 2013 | 26.92 | 26.98 | 26.74 | 26.98 | 824,100 | +0.24(+0.91%) |
Oct 17, 2013 | 26.19 | 26.81 | 26.11 | 26.74 | 991,582 | +0.40(+1.51%) |
Oct 16, 2013 | 25.88 | 26.34 | 25.83 | 26.34 | 971,680 | +0.55(+2.12%) |
Oct 15, 2013 | 26.12 | 26.26 | 25.74 | 25.80 | 1,153,582 | -0.47(-1.77%) |
Oct 14, 2013 | 25.75 | 26.30 | 25.75 | 26.26 | 688,955 | +0.32(+1.22%) |
Oct 11, 2013 | 25.93 | 26.26 | 25.80 | 25.95 | 611,653 | -0.03(-0.13%) |
Oct 10, 2013 | 25.45 | 26.14 | 25.40 | 25.98 | 1,194,007 | +0.78(+3.11%) |
Oct 09, 2013 | 25.17 | 25.40 | 25.14 | 25.20 | 1,027,066 | +0.04(+0.16%) |
Oct 08, 2013 | 25.39 | 25.47 | 25.08 | 25.16 | 761,589 | -0.28(-1.11%) |
Oct 07, 2013 | 25.26 | 25.66 | 25.11 | 25.44 | 763,613 | -0.03(-0.13%) |
Oct 04, 2013 | 25.24 | 25.60 | 25.14 | 25.47 | 561,120 | +0.20(+0.80%) |
Oct 03, 2013 | 25.54 | 25.54 | 25.18 | 25.27 | 968,904 | -0.31(-1.21%) |
Oct 02, 2013 | 25.30 | 25.59 | 25.18 | 25.58 | 1,199,607 | +0.16(+0.64%) |
Oct 01, 2013 | 25.25 | 25.56 | 25.21 | 25.42 | 1,162,653 | +0.62(+2.50%) |
Sep 27, 2013 | 24.93 | 24.93 | 24.57 | 24.80 | 1,179,939 | -0.18(-0.70%) |
Sep 26, 2013 | 25.04 | 25.20 | 24.86 | 24.97 | 1,158,742 | -0.04(-0.16%) |
Sep 25, 2013 | 25.05 | 25.40 | 24.93 | 25.02 | 843,122 | -0.14(-0.56%) |
Sep 24, 2013 | 25.26 | 25.35 | 25.12 | 25.16 | 632,524 | -0.05(-0.19%) |
Sep 23, 2013 | 25.09 | 25.30 | 25.09 | 25.20 | 800,293 | +0.07(+0.30%) |
Sep 20, 2013 | 25.52 | 25.60 | 25.01 | 25.13 | 686,343 | -0.38(-1.48%) |
Sep 19, 2013 | 25.50 | 25.64 | 25.43 | 25.51 | 1,331,590 | +0.01(+0.03%) |
Sep 18, 2013 | 25.06 | 25.60 | 24.93 | 25.50 | 1,076,262 | +0.45(+1.80%) |
Sep 17, 2013 | 24.96 | 25.12 | 24.76 | 25.05 | 1,059,038 | +0.17(+0.68%) |
Sep 16, 2013 | 24.71 | 24.93 | 24.37 | 24.88 | 814,506 | +0.51(+2.08%) |
Sep 13, 2013 | 24.58 | 24.62 | 24.33 | 24.37 | 534,966 | -0.11(-0.47%) |
Sep 12, 2013 | 24.36 | 24.60 | 24.35 | 24.49 | 748,404 | -0.04(-0.16%) |
Sep 11, 2013 | 24.44 | 24.54 | 24.27 | 24.53 | 732,342 | +0.05(+0.22%) |
Sep 10, 2013 | 24.16 | 24.49 | 24.10 | 24.48 | 798,868 | +0.47(+1.97%) |
Sep 09, 2013 | 23.77 | 24.14 | 23.77 | 24.00 | 907,442 | +0.27(+1.14%) |
Sep 06, 2013 | 24.10 | 24.35 | 23.71 | 23.73 | 1,364,639 | -0.15(-0.62%) |
Sep 05, 2013 | 23.52 | 23.88 | 23.46 | 23.88 | 1,418,058 | +0.40(+1.69%) |
Sep 04, 2013 | 23.32 | 23.77 | 23.24 | 23.48 | 1,002,994 | +0.15(+0.64%) |
Sep 03, 2013 | 23.53 | 23.54 | 23.17 | 23.34 | 1,384,367 | +0.01(+0.03%) |
Aug 30, 2013 | 23.25 | 23.60 | 23.22 | 23.33 | 1,058,458 | +0.09(+0.38%) |
Aug 29, 2013 | 23.03 | 23.31 | 23.02 | 23.24 | 1,056,645 | +0.15(+0.64%) |
Aug 28, 2013 | 23.23 | 23.23 | 22.71 | 23.09 | 1,421,494 | -0.18(-0.75%) |
Aug 27, 2013 | 23.29 | 23.43 | 23.22 | 23.27 | 1,433,145 | -0.29(-1.23%) |
Aug 26, 2013 | 23.69 | 23.74 | 23.50 | 23.56 | 1,277,876 | -0.09(-0.37%) |
Aug 23, 2013 | 23.51 | 23.69 | 23.44 | 23.65 | 1,244,218 | -0.06(-0.26%) |
Aug 22, 2013 | 23.48 | 23.75 | 23.39 | 23.71 | 778,101 | +0.17(+0.72%) |
Aug 21, 2013 | 23.63 | 23.80 | 23.46 | 23.54 | 1,305,583 | -0.25(-1.05%) |
Aug 20, 2013 | 23.44 | 23.81 | 23.32 | 23.79 | 1,463,913 | +0.32(+1.38%) |
Aug 19, 2013 | 23.85 | 23.89 | 23.40 | 23.46 | 1,334,353 | -0.51(-2.14%) |
Aug 16, 2013 | 24.16 | 24.27 | 23.97 | 23.98 | 880,927 | -0.26(-1.06%) |
Aug 15, 2013 | 24.78 | 24.81 | 24.14 | 24.23 | 1,417,055 | -0.81(-3.23%) |
Aug 14, 2013 | 24.77 | 25.14 | 24.67 | 25.04 | 868,830 | +0.28(+1.12%) |
Aug 13, 2013 | 25.03 | 25.04 | 24.69 | 24.77 | 978,735 | -0.28(-1.10%) |
Aug 12, 2013 | 24.87 | 25.13 | 24.80 | 25.04 | 1,185,885 | +0.11(+0.46%) |
Aug 09, 2013 | 25.38 | 25.42 | 24.91 | 24.93 | 1,538,896 | -0.28(-1.10%) |
Aug 08, 2013 | 25.03 | 25.26 | 24.75 | 25.20 | 829,940 | +0.45(+1.80%) |
Aug 07, 2013 | 25.06 | 25.06 | 24.59 | 24.76 | 1,117,330 | -0.38(-1.50%) |
Aug 06, 2013 | 25.16 | 25.32 | 24.96 | 25.14 | 884,008 | +0.01(+0.03%) |
Aug 05, 2013 | 25.18 | 25.27 | 25.00 | 25.13 | 636,401 | -0.06(-0.24%) |
Aug 02, 2013 | 24.79 | 25.22 | 24.77 | 25.19 | 777,004 | +0.40(+1.61%) |
Aug 01, 2013 | 25.33 | 25.33 | 24.73 | 24.79 | 911,558 | -0.15(-0.60%) |
Jul 31, 2013 | 25.53 | 25.72 | 24.92 | 24.94 | 1,292,188 | -0.53(-2.09%) |
Jul 30, 2013 | 25.66 | 25.76 | 25.44 | 25.47 | 720,922 | +0.05(+0.20%) |
Jul 29, 2013 | 25.15 | 25.52 | 25.10 | 25.42 | 808,415 | +0.23(+0.93%) |
Jul 26, 2013 | 25.24 | 25.35 | 25.14 | 25.19 | 516,304 | -0.09(-0.34%) |
Jul 25, 2013 | 25.34 | 25.48 | 25.16 | 25.28 | 787,598 | -0.05(-0.19%) |
Jul 24, 2013 | 25.37 | 25.53 | 25.22 | 25.32 | 1,077,424 | +0.01(+0.05%) |
Jul 23, 2013 | 25.22 | 25.38 | 25.22 | 25.31 | 695,080 | +0.16(+0.64%) |
Jul 22, 2013 | 25.30 | 25.39 | 25.12 | 25.15 | 1,789,113 | -0.15(-0.61%) |
Jul 19, 2013 | 25.15 | 25.35 | 25.12 | 25.30 | 605,341 | +0.14(+0.56%) |
Jul 18, 2013 | 24.97 | 25.26 | 24.97 | 25.16 | 643,695 | +0.23(+0.91%) |
Jul 17, 2013 | 24.79 | 25.09 | 24.76 | 24.93 | 1,191,700 | +0.23(+0.92%) |
Jul 16, 2013 | 24.91 | 24.99 | 24.60 | 24.71 | 675,756 | -0.12(-0.49%) |
Jul 15, 2013 | 24.71 | 25.03 | 24.69 | 24.83 | 701,198 | +0.13(+0.51%) |
Jul 12, 2013 | 24.89 | 24.99 | 24.57 | 24.70 | 624,900 | -0.16(-0.65%) |
Jul 11, 2013 | 24.69 | 24.96 | 24.65 | 24.86 | 854,664 | +0.55(+2.26%) |
Jul 10, 2013 | 24.43 | 24.49 | 24.16 | 24.31 | 732,640 | -0.11(-0.44%) |
Jul 09, 2013 | 24.12 | 24.45 | 23.97 | 24.42 | 1,000,131 | +0.52(+2.16%) |
Jul 08, 2013 | 23.91 | 24.04 | 23.80 | 23.90 | 833,782 | +0.18(+0.76%) |
Jul 05, 2013 | 24.00 | 24.02 | 23.41 | 23.72 | 1,033,835 | -0.16(-0.67%) |
Jul 03, 2013 | 24.08 | 24.12 | 23.74 | 23.88 | 357,556 | -0.23(-0.94%) |
Jul 02, 2013 | 24.06 | 24.41 | 23.90 | 24.11 | 1,295,685 | +0.03(+0.11%) |
Jul 01, 2013 | 24.18 | 24.38 | 24.00 | 24.08 | 1,083,498 | -0.02(-0.08%) |
Jun 28, 2013 | 24.01 | 24.40 | 23.82 | 24.10 | 962,431 | +0.06(+0.25%) |
Jun 27, 2013 | 24.02 | 24.23 | 24.01 | 24.04 | 840,828 | +0.13(+0.56%) |
Jun 26, 2013 | 23.64 | 24.02 | 23.64 | 23.91 | 1,264,521 | +0.43(+1.82%) |
Jun 25, 2013 | 23.05 | 23.55 | 22.96 | 23.48 | 1,513,566 | +0.50(+2.18%) |
Jun 24, 2013 | 22.65 | 23.12 | 22.50 | 22.98 | 2,112,053 | +0.02(+0.09%) |
Jun 21, 2013 | 23.23 | 23.32 | 22.86 | 22.96 | 2,152,498 | -0.21(-0.90%) |
Jun 20, 2013 | 23.34 | 23.44 | 23.11 | 23.17 | 2,535,183 | -0.65(-2.73%) |
Jun 19, 2013 | 24.34 | 24.47 | 23.68 | 23.82 | 1,286,901 | -0.55(-2.25%) |
Jun 18, 2013 | 24.26 | 24.50 | 24.15 | 24.37 | 1,176,303 | +0.13(+0.52%) |
Jun 17, 2013 | 23.87 | 24.33 | 23.84 | 24.24 | 1,263,357 | +0.57(+2.40%) |
Jun 14, 2013 | 23.76 | 23.97 | 23.60 | 23.67 | 853,751 | -0.14(-0.59%) |
Jun 13, 2013 | 23.23 | 23.86 | 23.03 | 23.81 | 1,610,837 | +0.53(+2.27%) |
Jun 12, 2013 | 23.63 | 23.64 | 23.21 | 23.28 | 1,515,356 | -0.31(-1.30%) |
Jun 11, 2013 | 23.62 | 23.80 | 23.38 | 23.59 | 1,485,458 | -0.27(-1.15%) |
Jun 10, 2013 | 23.90 | 23.94 | 23.69 | 23.86 | 1,067,730 | +0.03(+0.14%) |
Jun 07, 2013 | 23.78 | 23.96 | 23.62 | 23.83 | 973,989 | +0.17(+0.71%) |
Jun 06, 2013 | 23.18 | 23.68 | 23.05 | 23.66 | 1,621,757 | +0.45(+1.93%) |
Jun 05, 2013 | 23.23 | 23.36 | 23.01 | 23.21 | 1,633,913 | -0.16(-0.69%) |
Jun 04, 2013 | 23.65 | 23.65 | 23.32 | 23.38 | 1,051,752 | -0.31(-1.30%) |