Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 25.63 | 25.67 | 25.41 | 25.57 | 189,426 | -0.12(-0.47%) |
Jun 27, 2014 | 25.73 | 25.78 | 25.59 | 25.69 | 92,591 | +0.05(+0.20%) |
Jun 26, 2014 | 25.74 | 25.74 | 25.49 | 25.64 | 143,265 | -0.24(-0.93%) |
Jun 25, 2014 | 25.72 | 25.89 | 25.57 | 25.88 | 91,843 | +0.16(+0.62%) |
Jun 24, 2014 | 25.73 | 25.82 | 25.66 | 25.72 | 142,974 | -0.04(-0.16%) |
Jun 23, 2014 | 25.88 | 25.89 | 25.71 | 25.76 | 229,002 | -0.15(-0.58%) |
Jun 20, 2014 | 25.84 | 25.96 | 25.82 | 25.91 | 115,867 | +0.15(+0.58%) |
Jun 19, 2014 | 25.59 | 25.82 | 25.49 | 25.76 | 148,535 | +0.10(+0.39%) |
Jun 18, 2014 | 25.75 | 25.78 | 25.57 | 25.66 | 207,294 | +0.03(+0.12%) |
Jun 17, 2014 | 25.72 | 25.89 | 25.63 | 25.63 | 190,052 | -0.15(-0.58%) |
Jun 16, 2014 | 25.78 | 25.83 | 25.74 | 25.78 | 204,296 | +0.05(+0.19%) |
Jun 13, 2014 | 25.69 | 25.85 | 25.67 | 25.73 | 479,628 | +0.01(+0.04%) |
Jun 12, 2014 | 25.50 | 25.72 | 25.45 | 25.72 | 352,986 | +0.61(+2.43%) |
Jun 11, 2014 | 25.13 | 25.19 | 25.04 | 25.11 | 118,566 | -0.04(-0.16%) |
Jun 10, 2014 | 25.16 | 25.25 | 24.98 | 25.15 | 210,278 | +0.49(+1.99%) |
Jun 06, 2014 | 24.71 | 24.71 | 24.56 | 24.66 | 71,641 | +0.05(+0.20%) |
Jun 05, 2014 | 24.41 | 24.63 | 24.39 | 24.61 | 184,870 | +0.03(+0.12%) |
Jun 04, 2014 | 24.85 | 24.90 | 24.58 | 24.58 | 1,297,784 | -0.12(-0.49%) |
Jun 03, 2014 | 24.61 | 24.70 | 24.55 | 24.70 | 146,444 | +0.11(+0.45%) |
Jun 02, 2014 | 24.61 | 24.64 | 24.51 | 24.59 | 172,707 | -0.12(-0.49%) |
May 30, 2014 | 24.70 | 24.75 | 24.58 | 24.71 | 108,875 | -0.17(-0.68%) |
May 29, 2014 | 24.74 | 24.98 | 24.72 | 24.88 | 41,955 | +0.18(+0.73%) |
May 28, 2014 | 24.93 | 24.93 | 24.64 | 24.70 | 71,765 | -0.32(-1.28%) |
May 27, 2014 | 24.93 | 25.05 | 24.89 | 25.02 | 192,284 | -0.05(-0.20%) |
May 23, 2014 | 25.00 | 25.07 | 25.07 | 25.07 | 203,100 | +0.13(+0.52%) |
May 22, 2014 | 25.02 | 25.05 | 24.89 | 24.94 | 93,685 | +0.00(+0.00%) |
May 21, 2014 | 24.79 | 25.07 | 24.77 | 24.94 | 186,637 | +0.33(+1.34%) |
May 20, 2014 | 24.48 | 24.62 | 24.42 | 24.61 | 246,320 | +0.09(+0.37%) |
May 19, 2014 | 24.54 | 24.62 | 24.49 | 24.52 | 254,764 | +0.11(+0.45%) |
May 16, 2014 | 24.34 | 24.44 | 24.32 | 24.41 | 225,489 | +0.13(+0.54%) |
May 15, 2014 | 24.37 | 24.37 | 24.22 | 24.28 | 58,061 | -0.12(-0.49%) |
May 14, 2014 | 24.41 | 24.51 | 24.39 | 24.40 | 233,388 | +0.07(+0.29%) |
May 13, 2014 | 24.17 | 24.33 | 24.08 | 24.33 | 90,952 | +0.32(+1.33%) |
May 12, 2014 | 24.04 | 24.07 | 23.95 | 24.01 | 355,677 | +0.15(+0.63%) |
May 09, 2014 | 24.06 | 24.12 | 23.79 | 23.86 | 57,238 | -0.07(-0.29%) |
May 08, 2014 | 23.88 | 23.95 | 23.83 | 23.93 | 83,115 | -0.09(-0.37%) |
May 07, 2014 | 23.95 | 24.09 | 23.81 | 24.02 | 166,117 | +0.29(+1.22%) |
May 06, 2014 | 23.82 | 23.94 | 23.71 | 23.73 | 148,172 | +0.05(+0.21%) |
May 05, 2014 | 23.78 | 23.79 | 23.60 | 23.68 | 78,870 | -0.12(-0.50%) |
May 02, 2014 | 23.73 | 23.88 | 23.67 | 23.80 | 168,791 | +0.09(+0.38%) |
May 01, 2014 | 23.62 | 23.82 | 23.58 | 23.71 | 940,580 | -0.12(-0.50%) |
Apr 30, 2014 | 23.76 | 23.83 | 23.70 | 23.83 | 129,043 | -0.28(-1.16%) |
Apr 29, 2014 | 24.37 | 24.42 | 24.10 | 24.11 | 522,349 | +0.00(+0.00%) |
Apr 28, 2014 | 24.13 | 24.13 | 23.95 | 24.11 | 324,364 | +0.10(+0.42%) |
Apr 25, 2014 | 24.01 | 24.09 | 23.98 | 24.01 | 221,230 | -0.33(-1.36%) |
Apr 24, 2014 | 24.39 | 24.45 | 24.30 | 24.34 | 202,128 | +0.10(+0.41%) |
Apr 23, 2014 | 24.33 | 24.37 | 24.19 | 24.24 | 250,923 | -0.04(-0.16%) |
Apr 22, 2014 | 24.45 | 24.47 | 24.25 | 24.28 | 329,691 | -0.47(-1.92%) |
Apr 21, 2014 | 24.71 | 24.83 | 24.70 | 24.75 | 223,826 | -0.02(-0.06%) |
Apr 17, 2014 | 24.66 | 24.77 | 24.77 | 24.77 | 98,800 | +0.13(+0.53%) |
Apr 16, 2014 | 24.84 | 24.86 | 24.48 | 24.64 | 260,955 | +0.08(+0.33%) |
Apr 15, 2014 | 24.58 | 24.67 | 24.53 | 24.56 | 383,592 | +0.00(+0.00%) |
Apr 14, 2014 | 24.54 | 24.70 | 24.52 | 24.56 | 291,464 | +0.12(+0.49%) |
Apr 11, 2014 | 24.44 | 24.68 | 24.42 | 24.44 | 73,963 | -0.01(-0.04%) |
Apr 10, 2014 | 24.47 | 24.53 | 24.40 | 24.45 | 54,792 | -0.02(-0.08%) |
Apr 09, 2014 | 24.28 | 24.55 | 24.22 | 24.47 | 378,547 | +0.25(+1.03%) |
Apr 08, 2014 | 23.91 | 24.29 | 23.84 | 24.22 | 377,300 | +0.44(+1.85%) |
Apr 07, 2014 | 23.75 | 23.94 | 23.60 | 23.78 | 157,567 | -0.11(-0.46%) |
Apr 04, 2014 | 23.95 | 24.03 | 23.87 | 23.89 | 293,988 | +0.18(+0.76%) |
Apr 03, 2014 | 23.49 | 23.74 | 23.47 | 23.71 | 212,514 | +0.23(+1.00%) |
Apr 02, 2014 | 23.47 | 23.57 | 23.36 | 23.48 | 649,052 | -0.01(-0.06%) |
Apr 01, 2014 | 23.89 | 23.92 | 23.47 | 23.49 | 1,706,191 | -0.49(-2.04%) |
Mar 31, 2014 | 24.01 | 24.10 | 23.84 | 23.98 | 329,142 | -0.04(-0.15%) |
Mar 28, 2014 | 24.10 | 24.18 | 23.98 | 24.02 | 209,944 | +0.07(+0.31%) |
Mar 27, 2014 | 23.95 | 24.04 | 23.92 | 23.94 | 249,337 | +0.27(+1.14%) |
Mar 26, 2014 | 23.57 | 23.73 | 23.48 | 23.67 | 389,655 | +0.25(+1.07%) |
Mar 25, 2014 | 23.58 | 23.66 | 23.32 | 23.42 | 273,575 | -0.02(-0.09%) |
Mar 24, 2014 | 23.67 | 23.67 | 23.42 | 23.44 | 361,214 | -0.05(-0.21%) |
Mar 21, 2014 | 23.43 | 23.68 | 23.41 | 23.49 | 339,985 | +0.18(+0.77%) |
Mar 20, 2014 | 23.31 | 23.47 | 23.15 | 23.31 | 135,907 | -0.07(-0.30%) |
Mar 19, 2014 | 23.33 | 23.41 | 23.20 | 23.38 | 60,992 | +0.08(+0.34%) |
Mar 18, 2014 | 23.06 | 23.35 | 23.04 | 23.30 | 174,112 | +0.30(+1.30%) |
Mar 17, 2014 | 23.13 | 23.20 | 22.88 | 23.00 | 269,752 | -0.29(-1.25%) |
Mar 14, 2014 | 23.23 | 23.36 | 23.14 | 23.29 | 49,076 | +0.15(+0.65%) |
Mar 13, 2014 | 23.07 | 23.14 | 23.00 | 23.14 | 65,317 | +0.02(+0.09%) |
Mar 12, 2014 | 23.10 | 23.28 | 22.94 | 23.12 | 299,383 | -0.36(-1.53%) |
Mar 11, 2014 | 23.74 | 23.79 | 23.43 | 23.48 | 332,213 | -0.31(-1.30%) |
Mar 10, 2014 | 23.74 | 23.96 | 23.74 | 23.79 | 345,327 | -0.39(-1.61%) |
Mar 07, 2014 | 24.10 | 24.25 | 24.07 | 24.18 | 199,965 | +0.16(+0.67%) |
Mar 06, 2014 | 23.72 | 24.05 | 23.58 | 24.02 | 582,080 | +0.22(+0.92%) |
Mar 05, 2014 | 24.29 | 24.32 | 23.78 | 23.80 | 209,804 | -0.56(-2.30%) |
Mar 04, 2014 | 24.46 | 24.48 | 24.30 | 24.36 | 183,232 | -0.35(-1.42%) |
Mar 03, 2014 | 24.59 | 24.84 | 24.56 | 24.71 | 1,037,832 | +0.58(+2.40%) |
Feb 28, 2014 | 24.02 | 24.25 | 23.99 | 24.13 | 328,803 | +0.06(+0.25%) |
Feb 27, 2014 | 24.04 | 24.15 | 23.98 | 24.07 | 107,978 | -0.05(-0.21%) |
Feb 26, 2014 | 24.11 | 24.23 | 24.05 | 24.12 | 134,323 | +0.11(+0.46%) |
Feb 25, 2014 | 23.94 | 24.04 | 23.79 | 24.01 | 117,320 | -0.14(-0.58%) |
Feb 24, 2014 | 24.10 | 24.37 | 24.09 | 24.15 | 249,696 | +0.06(+0.25%) |
Feb 21, 2014 | 24.14 | 24.19 | 23.94 | 24.09 | 359,652 | -0.12(-0.50%) |
Feb 20, 2014 | 24.21 | 24.26 | 24.11 | 24.21 | 385,913 | -0.02(-0.08%) |
Feb 19, 2014 | 24.09 | 24.33 | 24.04 | 24.23 | 476,334 | +0.16(+0.66%) |
Feb 18, 2014 | 23.81 | 24.13 | 23.75 | 24.07 | 475,474 | +0.56(+2.38%) |
Feb 14, 2014 | 23.39 | 23.51 | 23.51 | 23.51 | 135,800 | +0.00(+0.00%) |
Feb 13, 2014 | 23.39 | 23.56 | 23.39 | 23.51 | 294,658 | +0.05(+0.21%) |
Feb 12, 2014 | 23.64 | 23.72 | 23.42 | 23.46 | 283,819 | +0.11(+0.47%) |
Feb 11, 2014 | 23.32 | 23.44 | 23.28 | 23.35 | 234,568 | -0.01(-0.04%) |
Feb 10, 2014 | 23.37 | 23.50 | 23.31 | 23.36 | 116,984 | -0.02(-0.09%) |
Feb 07, 2014 | 22.92 | 23.41 | 22.89 | 23.38 | 268,435 | +0.54(+2.36%) |
Feb 06, 2014 | 23.00 | 23.03 | 22.75 | 22.84 | 213,659 | +0.17(+0.75%) |
Feb 05, 2014 | 22.79 | 22.86 | 22.59 | 22.67 | 185,207 | -0.03(-0.13%) |
Feb 04, 2014 | 22.67 | 22.79 | 22.63 | 22.70 | 220,017 | +0.17(+0.75%) |
Feb 03, 2014 | 22.74 | 22.82 | 22.44 | 22.53 | 349,508 | -0.21(-0.92%) |
Jan 31, 2014 | 22.74 | 22.97 | 22.72 | 22.74 | 287,783 | -0.13(-0.57%) |
Jan 30, 2014 | 22.97 | 23.02 | 22.86 | 22.87 | 779,020 | +0.15(+0.66%) |
Jan 29, 2014 | 22.50 | 22.81 | 22.48 | 22.72 | 338,368 | +0.02(+0.09%) |
Jan 28, 2014 | 22.61 | 22.78 | 22.61 | 22.70 | 355,654 | +0.37(+1.66%) |
Jan 27, 2014 | 22.57 | 22.62 | 22.19 | 22.33 | 3,142,373 | -0.29(-1.28%) |
Jan 24, 2014 | 22.77 | 22.78 | 22.46 | 22.62 | 720,574 | -0.10(-0.44%) |
Jan 23, 2014 | 22.71 | 22.86 | 22.64 | 22.72 | 533,977 | +0.08(+0.35%) |
Jan 22, 2014 | 22.38 | 22.64 | 22.36 | 22.64 | 407,452 | +0.40(+1.80%) |
Jan 21, 2014 | 22.21 | 22.26 | 22.06 | 22.24 | 253,278 | +0.25(+1.14%) |
Jan 17, 2014 | 22.14 | 21.99 | 21.99 | 21.99 | 236,000 | +0.00(+0.00%) |
Jan 16, 2014 | 22.01 | 22.03 | 21.90 | 21.99 | 135,594 | -0.08(-0.36%) |
Jan 15, 2014 | 21.57 | 22.14 | 21.57 | 22.07 | 431,870 | +0.50(+2.32%) |
Jan 14, 2014 | 21.55 | 21.71 | 21.49 | 21.57 | 239,760 | +0.16(+0.75%) |
Jan 13, 2014 | 21.53 | 21.57 | 21.36 | 21.41 | 401,551 | -0.27(-1.25%) |
Jan 10, 2014 | 21.62 | 21.74 | 21.50 | 21.68 | 417,822 | +0.08(+0.37%) |
Jan 09, 2014 | 21.67 | 21.67 | 21.30 | 21.60 | 424,046 | -0.03(-0.14%) |
Jan 08, 2014 | 21.89 | 21.92 | 21.56 | 21.63 | 726,384 | -0.32(-1.46%) |
Jan 07, 2014 | 21.85 | 22.02 | 21.83 | 21.95 | 332,900 | +0.03(+0.14%) |
Jan 06, 2014 | 21.92 | 21.98 | 21.78 | 21.92 | 469,308 | -0.08(-0.36%) |
Jan 03, 2014 | 22.26 | 22.27 | 21.92 | 22.00 | 296,510 | -0.33(-1.48%) |
Jan 02, 2014 | 22.69 | 22.69 | 22.29 | 22.33 | 418,795 | -0.79(-3.42%) |
Dec 31, 2013 | 23.08 | 23.12 | 23.12 | 23.12 | 176,300 | -0.15(-0.64%) |
Dec 30, 2013 | 23.41 | 23.46 | 23.23 | 23.27 | 323,835 | -0.21(-0.89%) |
Dec 27, 2013 | 23.50 | 23.63 | 23.47 | 23.48 | 410,724 | +0.14(+0.60%) |
Dec 26, 2013 | 23.26 | 23.37 | 23.26 | 23.34 | 199,834 | +0.06(+0.26%) |
Dec 24, 2013 | 23.22 | 23.28 | 23.22 | 23.28 | 79,884 | +0.11(+0.47%) |
Dec 23, 2013 | 23.18 | 23.25 | 23.12 | 23.17 | 204,324 | -0.07(-0.30%) |
Dec 20, 2013 | 23.19 | 23.30 | 23.09 | 23.24 | 339,758 | +0.12(+0.52%) |
Dec 19, 2013 | 23.09 | 23.33 | 23.06 | 23.12 | 426,301 | +0.19(+0.83%) |
Dec 18, 2013 | 22.93 | 23.02 | 22.82 | 22.93 | 200,380 | +0.14(+0.61%) |
Dec 17, 2013 | 22.91 | 22.99 | 22.77 | 22.79 | 266,623 | -0.06(-0.26%) |
Dec 16, 2013 | 22.82 | 22.94 | 22.82 | 22.85 | 260,294 | +0.19(+0.84%) |
Dec 13, 2013 | 22.71 | 22.78 | 22.60 | 22.66 | 305,677 | -0.23(-1.00%) |
Dec 12, 2013 | 22.99 | 23.00 | 22.87 | 22.89 | 312,400 | +0.02(+0.09%) |
Dec 11, 2013 | 23.03 | 23.09 | 22.83 | 22.87 | 373,016 | -0.26(-1.12%) |
Dec 10, 2013 | 23.11 | 23.15 | 22.95 | 23.13 | 248,148 | +0.27(+1.18%) |
Dec 09, 2013 | 22.97 | 22.97 | 22.84 | 22.86 | 281,746 | -0.09(-0.39%) |
Dec 06, 2013 | 22.84 | 22.96 | 22.81 | 22.95 | 201,313 | +0.10(+0.44%) |
Dec 05, 2013 | 22.86 | 23.01 | 22.85 | 22.85 | 324,117 | +0.03(+0.13%) |
Dec 04, 2013 | 22.73 | 22.90 | 22.60 | 22.82 | 467,969 | +0.26(+1.15%) |
Dec 03, 2013 | 22.06 | 22.56 | 22.05 | 22.56 | 388,725 | +0.59(+2.69%) |
Dec 02, 2013 | 21.82 | 22.03 | 21.79 | 21.97 | 261,750 | +0.15(+0.69%) |
Nov 29, 2013 | 21.72 | 21.98 | 21.71 | 21.82 | 144,697 | +0.21(+0.97%) |
Nov 27, 2013 | 21.62 | 21.66 | 21.46 | 21.61 | 587,709 | -0.35(-1.59%) |
Nov 26, 2013 | 22.03 | 22.07 | 21.90 | 21.96 | 248,223 | -0.11(-0.50%) |
Nov 25, 2013 | 21.95 | 22.12 | 21.92 | 22.07 | 1,449,712 | -0.14(-0.63%) |
Nov 22, 2013 | 22.28 | 22.34 | 22.04 | 22.21 | 353,575 | -0.11(-0.49%) |
Nov 21, 2013 | 22.16 | 22.41 | 22.06 | 22.32 | 373,628 | +0.39(+1.78%) |
Nov 20, 2013 | 22.04 | 22.12 | 21.85 | 21.93 | 292,733 | -0.09(-0.41%) |
Nov 19, 2013 | 21.96 | 22.06 | 21.84 | 22.02 | 346,701 | +0.10(+0.46%) |
Nov 18, 2013 | 22.12 | 22.24 | 21.88 | 21.92 | 300,593 | -0.19(-0.86%) |
Nov 15, 2013 | 22.23 | 22.25 | 22.09 | 22.11 | 584,911 | -0.05(-0.23%) |
Nov 14, 2013 | 21.98 | 22.28 | 21.83 | 22.16 | 511,565 | +0.22(+1.00%) |
Nov 12, 2013 | 22.30 | 22.43 | 21.87 | 21.94 | 531,476 | -0.47(-2.10%) |
Nov 11, 2013 | 22.24 | 22.47 | 22.23 | 22.41 | 329,042 | +0.18(+0.81%) |
Nov 08, 2013 | 22.28 | 22.36 | 22.14 | 22.23 | 192,829 | +0.03(+0.14%) |
Nov 07, 2013 | 22.25 | 22.28 | 22.11 | 22.20 | 273,836 | -0.15(-0.67%) |
Nov 06, 2013 | 22.13 | 22.49 | 22.13 | 22.35 | 605,555 | +0.37(+1.68%) |
Nov 05, 2013 | 22.15 | 22.20 | 21.91 | 21.98 | 312,844 | -0.28(-1.26%) |
Nov 04, 2013 | 22.25 | 22.40 | 22.24 | 22.26 | 288,812 | -0.04(-0.18%) |
Nov 01, 2013 | 22.53 | 22.53 | 22.23 | 22.30 | 1,525,850 | -0.41(-1.81%) |
Oct 31, 2013 | 22.77 | 22.90 | 22.67 | 22.71 | 461,016 | -0.11(-0.48%) |
Oct 30, 2013 | 22.99 | 23.01 | 22.81 | 22.82 | 492,276 | -0.40(-1.72%) |
Oct 29, 2013 | 23.22 | 23.28 | 23.15 | 23.22 | 167,535 | -0.11(-0.47%) |
Oct 28, 2013 | 23.14 | 23.36 | 23.08 | 23.33 | 359,798 | +0.16(+0.69%) |
Oct 25, 2013 | 22.96 | 23.17 | 22.95 | 23.17 | 165,570 | +0.24(+1.05%) |
Oct 24, 2013 | 22.69 | 22.96 | 22.64 | 22.93 | 320,868 | +0.05(+0.22%) |
Oct 23, 2013 | 22.76 | 23.01 | 22.71 | 22.88 | 434,955 | -0.36(-1.55%) |
Oct 22, 2013 | 23.62 | 23.74 | 23.21 | 23.24 | 430,133 | -0.35(-1.48%) |
Oct 21, 2013 | 23.79 | 23.84 | 23.54 | 23.59 | 279,991 | -0.38(-1.59%) |
Oct 18, 2013 | 24.03 | 24.05 | 23.88 | 23.97 | 218,296 | +0.06(+0.25%) |
Oct 17, 2013 | 24.00 | 24.04 | 23.74 | 23.91 | 640,722 | -0.39(-1.60%) |
Oct 16, 2013 | 24.07 | 24.47 | 24.04 | 24.30 | 349,147 | +0.35(+1.46%) |
Oct 15, 2013 | 24.09 | 24.25 | 23.95 | 23.95 | 356,040 | -0.31(-1.28%) |
Oct 14, 2013 | 24.10 | 24.34 | 24.03 | 24.26 | 830,417 | +0.09(+0.37%) |
Oct 11, 2013 | 23.96 | 24.22 | 23.96 | 24.17 | 1,589,355 | -0.24(-0.98%) |
Oct 10, 2013 | 24.06 | 24.55 | 24.04 | 24.41 | 233,254 | +0.39(+1.62%) |
Oct 09, 2013 | 24.27 | 24.30 | 23.96 | 24.02 | 345,060 | -0.54(-2.20%) |
Oct 08, 2013 | 24.61 | 24.69 | 24.52 | 24.56 | 136,773 | +0.10(+0.41%) |
Oct 07, 2013 | 24.22 | 24.61 | 24.15 | 24.46 | 174,081 | -0.10(-0.41%) |
Oct 04, 2013 | 24.67 | 24.72 | 24.52 | 24.56 | 158,220 | +0.11(+0.45%) |
Oct 03, 2013 | 24.77 | 24.77 | 24.41 | 24.45 | 219,096 | -0.20(-0.81%) |
Oct 02, 2013 | 24.16 | 24.73 | 24.08 | 24.65 | 321,831 | +0.50(+2.07%) |
Oct 01, 2013 | 24.06 | 24.23 | 23.95 | 24.15 | 981,266 | -0.18(-0.74%) |
Sep 27, 2013 | 24.37 | 24.60 | 24.29 | 24.33 | 165,089 | -0.08(-0.33%) |
Sep 26, 2013 | 24.36 | 24.45 | 24.27 | 24.41 | 144,871 | +0.14(+0.58%) |
Sep 25, 2013 | 24.54 | 24.54 | 24.23 | 24.27 | 289,581 | -0.23(-0.94%) |
Sep 24, 2013 | 24.36 | 24.54 | 24.24 | 24.50 | 455,068 | -0.02(-0.08%) |
Sep 23, 2013 | 24.56 | 24.64 | 24.45 | 24.52 | 424,904 | -0.35(-1.41%) |
Sep 20, 2013 | 25.00 | 25.15 | 24.81 | 24.87 | 495,219 | -0.23(-0.92%) |
Sep 19, 2013 | 25.45 | 25.47 | 25.06 | 25.10 | 464,024 | -0.41(-1.61%) |
Sep 18, 2013 | 24.97 | 25.60 | 24.92 | 25.51 | 587,778 | +0.65(+2.61%) |
Sep 17, 2013 | 25.03 | 25.05 | 24.78 | 24.86 | 1,181,079 | -0.25(-1.00%) |
Sep 16, 2013 | 25.27 | 25.66 | 25.11 | 25.11 | 1,621,219 | -0.55(-2.14%) |
Sep 13, 2013 | 25.39 | 25.68 | 25.31 | 25.66 | 350,821 | +0.00(+0.00%) |
Sep 12, 2013 | 25.52 | 25.77 | 25.49 | 25.66 | 413,980 | +0.22(+0.86%) |
Sep 11, 2013 | 25.43 | 25.51 | 25.22 | 25.44 | 360,420 | +0.10(+0.39%) |
Sep 10, 2013 | 25.23 | 25.39 | 25.11 | 25.34 | 789,957 | -0.40(-1.55%) |
Sep 09, 2013 | 25.98 | 26.06 | 25.71 | 25.74 | 529,169 | -0.34(-1.30%) |
Sep 06, 2013 | 25.86 | 26.17 | 25.83 | 26.08 | 388,314 | +0.54(+2.11%) |
Sep 05, 2013 | 25.47 | 25.62 | 25.32 | 25.54 | 298,089 | +0.21(+0.83%) |
Sep 04, 2013 | 25.32 | 25.47 | 25.19 | 25.33 | 246,008 | -0.31(-1.21%) |
Sep 03, 2013 | 25.32 | 25.69 | 25.29 | 25.64 | 1,296,979 | +0.17(+0.67%) |
Aug 30, 2013 | 25.58 | 25.74 | 25.29 | 25.47 | 675,332 | -0.11(-0.43%) |
Aug 29, 2013 | 25.93 | 26.08 | 25.50 | 25.58 | 1,747,038 | -0.34(-1.31%) |
Aug 28, 2013 | 25.98 | 26.16 | 25.85 | 25.92 | 1,770,516 | +0.15(+0.58%) |
Aug 27, 2013 | 25.73 | 25.87 | 25.65 | 25.77 | 1,231,366 | +0.66(+2.63%) |
Aug 26, 2013 | 25.06 | 25.13 | 24.92 | 25.11 | 385,407 | +0.04(+0.16%) |
Aug 23, 2013 | 24.72 | 25.26 | 24.59 | 25.07 | 467,379 | +0.26(+1.05%) |
Aug 22, 2013 | 24.52 | 24.83 | 24.48 | 24.81 | 195,639 | +0.30(+1.22%) |
Aug 21, 2013 | 24.76 | 24.79 | 24.42 | 24.51 | 429,479 | -0.29(-1.17%) |
Aug 20, 2013 | 24.92 | 25.28 | 24.71 | 24.80 | 335,950 | -0.44(-1.74%) |
Aug 19, 2013 | 25.24 | 25.40 | 25.19 | 25.24 | 1,151,634 | -0.15(-0.59%) |
Aug 16, 2013 | 25.36 | 25.51 | 25.13 | 25.39 | 460,020 | +0.07(+0.28%) |
Aug 15, 2013 | 25.34 | 25.40 | 25.11 | 25.32 | 212,679 | +0.12(+0.48%) |
Aug 14, 2013 | 25.00 | 25.23 | 24.89 | 25.20 | 1,050,815 | +0.15(+0.60%) |
Aug 13, 2013 | 24.91 | 25.15 | 24.82 | 25.05 | 253,284 | +0.09(+0.36%) |
Aug 12, 2013 | 24.70 | 24.96 | 24.63 | 24.96 | 329,934 | +0.10(+0.40%) |
Aug 09, 2013 | 24.47 | 24.91 | 24.46 | 24.86 | 607,370 | +0.55(+2.26%) |
Aug 08, 2013 | 24.26 | 24.33 | 23.96 | 24.31 | 350,183 | -0.11(-0.45%) |
Aug 07, 2013 | 24.63 | 24.76 | 24.42 | 24.42 | 341,308 | -0.32(-1.29%) |
Aug 06, 2013 | 25.00 | 25.00 | 24.62 | 24.74 | 233,878 | -0.29(-1.16%) |
Aug 05, 2013 | 24.90 | 25.18 | 24.88 | 25.03 | 201,875 | -0.10(-0.40%) |
Aug 02, 2013 | 25.22 | 25.24 | 25.05 | 25.13 | 374,529 | -0.24(-0.95%) |
Aug 01, 2013 | 25.18 | 25.44 | 25.14 | 25.37 | 2,301,990 | +0.74(+3.00%) |
Jul 31, 2013 | 24.19 | 24.69 | 24.11 | 24.63 | 483,503 | +0.46(+1.90%) |
Jul 30, 2013 | 24.33 | 24.34 | 24.07 | 24.17 | 330,409 | -0.32(-1.31%) |
Jul 29, 2013 | 24.62 | 24.68 | 24.43 | 24.49 | 251,613 | -0.09(-0.37%) |
Jul 26, 2013 | 24.68 | 24.68 | 24.39 | 24.58 | 233,362 | -0.24(-0.97%) |
Jul 25, 2013 | 24.72 | 24.86 | 24.42 | 24.82 | 393,158 | +0.11(+0.45%) |
Jul 24, 2013 | 25.04 | 25.15 | 24.62 | 24.71 | 515,167 | -0.48(-1.91%) |
Jul 23, 2013 | 24.88 | 25.26 | 24.88 | 25.19 | 1,056,326 | +0.17(+0.68%) |
Jul 22, 2013 | 25.32 | 25.41 | 24.98 | 25.02 | 401,350 | -0.39(-1.53%) |
Jul 19, 2013 | 25.50 | 25.51 | 25.08 | 25.41 | 400,485 | +0.08(+0.32%) |
Jul 18, 2013 | 25.06 | 25.41 | 25.05 | 25.33 | 374,074 | +0.37(+1.48%) |
Jul 17, 2013 | 24.82 | 24.99 | 24.75 | 24.96 | 347,458 | +0.20(+0.81%) |
Jul 16, 2013 | 24.97 | 24.98 | 24.74 | 24.76 | 506,235 | -0.15(-0.60%) |
Jul 15, 2013 | 24.65 | 24.95 | 24.64 | 24.91 | 807,842 | +0.11(+0.44%) |
Jul 12, 2013 | 24.61 | 24.84 | 24.49 | 24.80 | 1,927,427 | +0.37(+1.51%) |
Jul 11, 2013 | 24.62 | 24.63 | 24.30 | 24.43 | 1,239,957 | -0.26(-1.05%) |
Jul 10, 2013 | 24.54 | 24.83 | 24.44 | 24.69 | 1,083,041 | +0.48(+1.98%) |
Jul 09, 2013 | 23.93 | 24.25 | 23.94 | 24.21 | 516,801 | +0.27(+1.13%) |
Jul 08, 2013 | 23.86 | 24.13 | 23.81 | 23.94 | 617,228 | -0.12(-0.50%) |
Jul 05, 2013 | 23.49 | 24.07 | 23.49 | 24.06 | 1,054,415 | +0.51(+2.17%) |
Jul 03, 2013 | 23.60 | 23.78 | 23.38 | 23.55 | 785,121 | +0.46(+1.99%) |
Jul 02, 2013 | 22.88 | 23.20 | 22.87 | 23.09 | 807,858 | +0.36(+1.58%) |