Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 29.37 | 29.53 | 29.30 | 29.43 | 2,247,108 | +0.07(+0.25%) |
Jun 27, 2014 | 29.18 | 29.37 | 29.15 | 29.36 | 91,016 | +0.10(+0.34%) |
Jun 26, 2014 | 29.31 | 29.31 | 29.08 | 29.26 | 119,478 | -0.03(-0.09%) |
Jun 25, 2014 | 29.18 | 29.31 | 29.18 | 29.29 | 258,541 | +0.11(+0.38%) |
Jun 24, 2014 | 29.48 | 29.58 | 29.18 | 29.18 | 86,405 | -0.31(-1.04%) |
Jun 23, 2014 | 29.53 | 29.55 | 29.43 | 29.48 | 100,962 | +0.03(+0.09%) |
Jun 20, 2014 | 29.43 | 29.51 | 29.36 | 29.46 | 114,756 | +0.08(+0.26%) |
Jun 19, 2014 | 29.37 | 29.45 | 29.30 | 29.38 | 191,890 | +0.05(+0.18%) |
Jun 18, 2014 | 29.21 | 29.36 | 29.09 | 29.33 | 486,415 | +0.15(+0.53%) |
Jun 17, 2014 | 28.94 | 29.29 | 28.93 | 29.17 | 186,504 | +0.13(+0.44%) |
Jun 16, 2014 | 29.06 | 29.14 | 28.93 | 29.04 | 3,089,564 | -0.03(-0.09%) |
Jun 13, 2014 | 28.96 | 29.10 | 28.90 | 29.07 | 127,677 | +0.13(+0.45%) |
Jun 12, 2014 | 29.12 | 29.16 | 28.90 | 28.94 | 151,579 | -0.21(-0.71%) |
Jun 11, 2014 | 29.26 | 29.26 | 29.09 | 29.15 | 134,703 | -0.19(-0.64%) |
Jun 10, 2014 | 29.28 | 29.39 | 29.21 | 29.34 | 189,345 | -0.03(-0.09%) |
Jun 06, 2014 | 29.26 | 29.38 | 29.25 | 29.36 | 114,766 | +0.18(+0.62%) |
Jun 05, 2014 | 28.99 | 29.25 | 28.88 | 29.18 | 251,123 | +0.19(+0.65%) |
Jun 04, 2014 | 28.84 | 29.10 | 28.84 | 28.99 | 120,145 | +0.03(+0.09%) |
Jun 03, 2014 | 28.88 | 29.02 | 28.88 | 28.97 | 183,576 | -0.04(-0.15%) |
Jun 02, 2014 | 28.85 | 29.03 | 28.79 | 29.01 | 150,557 | +0.15(+0.54%) |
May 30, 2014 | 28.99 | 28.99 | 28.78 | 28.85 | 137,013 | -0.10(-0.36%) |
May 29, 2014 | 28.84 | 28.96 | 28.61 | 28.96 | 115,200 | +0.25(+0.87%) |
May 28, 2014 | 28.83 | 28.93 | 28.63 | 28.71 | 115,865 | -0.01(-0.03%) |
May 27, 2014 | 28.80 | 28.84 | 28.67 | 28.72 | 248,943 | +0.04(+0.15%) |
May 23, 2014 | 28.48 | 28.67 | 28.67 | 28.67 | 76,344 | +0.18(+0.65%) |
May 22, 2014 | 28.56 | 28.56 | 28.37 | 28.49 | 113,837 | +0.08(+0.29%) |
May 21, 2014 | 28.26 | 28.47 | 28.26 | 28.41 | 171,092 | +0.14(+0.50%) |
May 20, 2014 | 28.50 | 28.50 | 28.16 | 28.27 | 88,992 | -0.27(-0.95%) |
May 19, 2014 | 28.36 | 28.69 | 28.36 | 28.54 | 295,316 | +0.16(+0.58%) |
May 16, 2014 | 28.25 | 28.37 | 28.08 | 28.37 | 83,209 | +0.09(+0.33%) |
May 15, 2014 | 28.51 | 28.58 | 28.06 | 28.28 | 228,515 | -0.35(-1.23%) |
May 14, 2014 | 28.74 | 28.76 | 28.61 | 28.63 | 151,530 | -0.04(-0.15%) |
May 13, 2014 | 28.73 | 28.87 | 28.66 | 28.67 | 97,756 | -0.09(-0.30%) |
May 12, 2014 | 28.33 | 28.78 | 28.33 | 28.76 | 79,461 | +0.48(+1.70%) |
May 09, 2014 | 28.36 | 28.36 | 28.10 | 28.28 | 88,307 | -0.03(-0.09%) |
May 08, 2014 | 28.45 | 28.66 | 28.24 | 28.30 | 114,460 | -0.16(-0.57%) |
May 07, 2014 | 28.36 | 28.48 | 28.14 | 28.47 | 126,265 | +0.17(+0.60%) |
May 06, 2014 | 28.37 | 28.47 | 28.27 | 28.30 | 185,916 | -0.17(-0.60%) |
May 05, 2014 | 28.30 | 28.47 | 28.16 | 28.47 | 138,140 | +0.10(+0.36%) |
May 02, 2014 | 28.31 | 28.57 | 28.30 | 28.36 | 121,774 | +0.09(+0.33%) |
May 01, 2014 | 28.36 | 28.47 | 28.21 | 28.27 | 350,921 | -0.01(-0.03%) |
Apr 30, 2014 | 28.05 | 28.32 | 28.05 | 28.28 | 293,113 | +0.21(+0.77%) |
Apr 29, 2014 | 28.05 | 28.13 | 27.91 | 28.06 | 233,726 | +0.25(+0.90%) |
Apr 28, 2014 | 28.19 | 28.19 | 27.63 | 27.81 | 225,090 | -0.27(-0.95%) |
Apr 25, 2014 | 28.28 | 28.28 | 27.98 | 28.08 | 170,636 | -0.27(-0.94%) |
Apr 24, 2014 | 28.20 | 28.42 | 28.13 | 28.35 | 89,940 | -0.07(-0.24%) |
Apr 23, 2014 | 28.52 | 28.56 | 28.38 | 28.42 | 185,215 | -0.12(-0.42%) |
Apr 22, 2014 | 28.51 | 28.58 | 28.38 | 28.54 | 141,015 | +0.15(+0.51%) |
Apr 21, 2014 | 28.38 | 28.40 | 28.17 | 28.39 | 191,879 | +0.08(+0.27%) |
Apr 17, 2014 | 28.24 | 28.31 | 28.31 | 28.31 | 205,176 | +0.08(+0.27%) |
Apr 16, 2014 | 28.13 | 28.27 | 28.06 | 28.24 | 346,259 | +0.35(+1.26%) |
Apr 15, 2014 | 27.84 | 27.93 | 27.46 | 27.88 | 152,317 | +0.08(+0.28%) |
Apr 14, 2014 | 27.81 | 28.02 | 27.66 | 27.81 | 275,378 | +0.16(+0.59%) |
Apr 11, 2014 | 28.02 | 28.02 | 27.60 | 27.64 | 125,764 | -0.37(-1.32%) |
Apr 10, 2014 | 28.57 | 28.57 | 27.92 | 28.01 | 179,012 | -0.56(-1.95%) |
Apr 09, 2014 | 28.42 | 28.62 | 28.22 | 28.57 | 167,794 | +0.35(+1.25%) |
Apr 08, 2014 | 28.10 | 28.29 | 27.94 | 28.22 | 171,133 | +0.11(+0.40%) |
Apr 07, 2014 | 28.67 | 28.67 | 27.97 | 28.11 | 193,695 | -0.61(-2.12%) |
Apr 04, 2014 | 29.09 | 29.28 | 28.57 | 28.72 | 244,561 | -0.27(-0.95%) |
Apr 03, 2014 | 29.03 | 29.09 | 28.84 | 28.99 | 116,520 | -0.01(-0.03%) |
Apr 02, 2014 | 28.87 | 29.05 | 28.77 | 29.00 | 156,256 | +0.18(+0.63%) |
Apr 01, 2014 | 28.63 | 28.84 | 28.62 | 28.82 | 663,089 | +0.21(+0.72%) |
Mar 31, 2014 | 28.41 | 28.64 | 28.27 | 28.61 | 337,054 | +0.43(+1.52%) |
Mar 28, 2014 | 28.11 | 28.29 | 28.11 | 28.18 | 217,370 | +0.21(+0.74%) |
Mar 27, 2014 | 28.03 | 28.03 | 27.75 | 27.98 | 156,928 | +0.07(+0.25%) |
Mar 26, 2014 | 28.60 | 28.62 | 27.90 | 27.91 | 192,164 | -0.45(-1.58%) |
Mar 25, 2014 | 28.36 | 28.44 | 28.19 | 28.36 | 126,840 | +0.15(+0.53%) |
Mar 24, 2014 | 28.46 | 28.52 | 28.04 | 28.21 | 141,441 | -0.18(-0.62%) |
Mar 21, 2014 | 28.57 | 28.59 | 28.37 | 28.38 | 198,630 | +0.07(+0.26%) |
Mar 20, 2014 | 28.20 | 28.33 | 28.12 | 28.31 | 204,870 | +0.07(+0.24%) |
Mar 19, 2014 | 28.51 | 28.51 | 28.10 | 28.24 | 210,963 | -0.19(-0.66%) |
Mar 18, 2014 | 28.27 | 28.47 | 28.23 | 28.43 | 152,191 | +0.23(+0.82%) |
Mar 17, 2014 | 27.99 | 28.34 | 27.99 | 28.20 | 100,206 | +0.21(+0.73%) |
Mar 14, 2014 | 27.96 | 28.12 | 27.95 | 27.99 | 147,993 | +0.02(+0.06%) |
Mar 13, 2014 | 28.36 | 28.51 | 27.90 | 27.98 | 198,017 | -0.36(-1.27%) |
Mar 12, 2014 | 28.38 | 28.44 | 28.27 | 28.34 | 156,910 | -0.13(-0.45%) |
Mar 11, 2014 | 28.79 | 28.79 | 28.39 | 28.46 | 142,551 | -0.25(-0.87%) |
Mar 10, 2014 | 28.84 | 28.87 | 28.50 | 28.71 | 182,146 | -0.11(-0.39%) |
Mar 07, 2014 | 29.02 | 29.02 | 28.78 | 28.82 | 361,751 | -0.11(-0.39%) |
Mar 06, 2014 | 28.94 | 29.05 | 28.91 | 28.93 | 228,581 | +0.09(+0.33%) |
Mar 05, 2014 | 28.78 | 28.86 | 28.70 | 28.84 | 189,209 | +0.05(+0.18%) |
Mar 04, 2014 | 28.74 | 28.81 | 28.66 | 28.79 | 202,637 | +0.43(+1.51%) |
Mar 03, 2014 | 28.29 | 28.45 | 28.18 | 28.36 | 746,634 | -0.13(-0.45%) |
Feb 28, 2014 | 28.49 | 28.60 | 28.34 | 28.49 | 156,821 | +0.09(+0.33%) |
Feb 27, 2014 | 28.20 | 28.40 | 28.17 | 28.39 | 177,686 | +0.18(+0.64%) |
Feb 26, 2014 | 27.95 | 28.33 | 27.95 | 28.21 | 412,050 | +0.34(+1.23%) |
Feb 25, 2014 | 27.85 | 28.03 | 27.75 | 27.87 | 229,576 | +0.06(+0.22%) |
Feb 24, 2014 | 27.98 | 28.14 | 27.81 | 27.81 | 922,241 | -0.12(-0.41%) |
Feb 21, 2014 | 28.17 | 28.17 | 27.92 | 27.93 | 163,707 | -0.10(-0.35%) |
Feb 20, 2014 | 27.86 | 28.04 | 27.72 | 28.03 | 178,476 | +0.23(+0.83%) |
Feb 19, 2014 | 27.90 | 28.16 | 27.69 | 27.80 | 256,364 | -0.14(-0.49%) |
Feb 18, 2014 | 27.96 | 27.99 | 27.86 | 27.93 | 365,983 | +0.01(+0.03%) |
Feb 14, 2014 | 27.62 | 27.92 | 27.92 | 27.92 | 143,277 | +0.25(+0.90%) |
Feb 13, 2014 | 27.86 | 27.86 | 27.20 | 27.67 | 227,914 | +0.21(+0.78%) |
Feb 12, 2014 | 27.61 | 27.61 | 27.42 | 27.46 | 268,588 | +0.12(+0.44%) |
Feb 11, 2014 | 27.13 | 27.42 | 27.13 | 27.34 | 428,138 | +0.33(+1.24%) |
Feb 10, 2014 | 26.91 | 27.03 | 26.83 | 27.01 | 5,512,917 | +0.11(+0.41%) |
Feb 07, 2014 | 26.69 | 26.92 | 26.62 | 26.90 | 212,999 | +0.36(+1.36%) |
Feb 06, 2014 | 26.21 | 26.54 | 26.11 | 26.54 | 174,456 | +0.35(+1.34%) |
Feb 05, 2014 | 26.06 | 26.24 | 25.82 | 26.18 | 341,455 | +0.03(+0.10%) |
Feb 04, 2014 | 25.97 | 26.29 | 25.83 | 26.16 | 353,497 | +0.28(+1.09%) |
Feb 03, 2014 | 26.73 | 26.81 | 25.87 | 25.88 | 1,365,242 | -0.87(-3.24%) |
Jan 31, 2014 | 26.49 | 26.94 | 26.20 | 26.74 | 131,897 | -0.02(-0.06%) |
Jan 30, 2014 | 26.84 | 26.87 | 26.65 | 26.76 | 235,767 | +0.15(+0.58%) |
Jan 29, 2014 | 26.50 | 26.85 | 26.28 | 26.60 | 401,812 | +0.03(+0.10%) |
Jan 28, 2014 | 26.46 | 26.58 | 26.45 | 26.58 | 187,285 | +0.15(+0.55%) |
Jan 27, 2014 | 26.41 | 26.58 | 26.15 | 26.43 | 194,949 | -0.07(-0.26%) |
Jan 24, 2014 | 27.21 | 27.21 | 26.50 | 26.50 | 269,308 | -0.89(-3.25%) |
Jan 23, 2014 | 27.80 | 27.80 | 27.28 | 27.39 | 140,086 | -0.38(-1.36%) |
Jan 22, 2014 | 27.73 | 27.86 | 27.66 | 27.77 | 142,670 | -0.04(-0.15%) |
Jan 21, 2014 | 27.87 | 28.01 | 27.68 | 27.81 | 195,082 | +0.05(+0.19%) |
Jan 17, 2014 | 27.92 | 27.76 | 27.76 | 27.76 | 175,480 | -0.18(-0.64%) |
Jan 16, 2014 | 27.86 | 27.96 | 27.84 | 27.94 | 74,562 | +0.03(+0.09%) |
Jan 15, 2014 | 27.88 | 27.97 | 27.80 | 27.91 | 115,807 | +0.16(+0.59%) |
Jan 14, 2014 | 27.50 | 27.76 | 27.46 | 27.75 | 95,917 | +0.37(+1.35%) |
Jan 13, 2014 | 27.71 | 27.77 | 27.32 | 27.38 | 156,893 | -0.38(-1.36%) |
Jan 10, 2014 | 27.60 | 27.77 | 27.60 | 27.76 | 142,354 | +0.14(+0.50%) |
Jan 09, 2014 | 27.74 | 27.74 | 27.26 | 27.62 | 140,983 | +0.00(+0.00%) |
Jan 08, 2014 | 27.44 | 27.62 | 27.35 | 27.62 | 163,051 | +0.16(+0.59%) |
Jan 07, 2014 | 27.43 | 27.51 | 27.38 | 27.46 | 192,697 | +0.10(+0.38%) |
Jan 06, 2014 | 27.80 | 27.80 | 27.26 | 27.36 | 320,812 | -0.19(-0.68%) |
Jan 03, 2014 | 27.62 | 27.62 | 27.47 | 27.55 | 184,054 | -0.03(-0.09%) |
Jan 02, 2014 | 27.68 | 27.77 | 27.50 | 27.57 | 2,268,119 | -0.21(-0.75%) |
Dec 31, 2013 | 27.92 | 27.78 | 27.78 | 27.78 | 180,263 | +0.07(+0.26%) |
Dec 30, 2013 | 27.69 | 27.76 | 27.63 | 27.71 | 120,781 | +0.03(+0.09%) |
Dec 27, 2013 | 27.73 | 27.73 | 27.61 | 27.68 | 70,442 | +0.13(+0.47%) |
Dec 26, 2013 | 27.61 | 27.61 | 27.50 | 27.55 | 67,808 | +0.06(+0.22%) |
Dec 24, 2013 | 27.18 | 27.50 | 27.18 | 27.50 | 59,722 | +0.29(+1.07%) |
Dec 23, 2013 | 27.04 | 27.22 | 27.04 | 27.20 | 77,586 | +0.23(+0.86%) |
Dec 20, 2013 | 26.84 | 27.04 | 26.84 | 26.97 | 114,282 | +0.12(+0.45%) |
Dec 19, 2013 | 26.87 | 26.91 | 26.81 | 26.85 | 102,933 | -0.03(-0.10%) |
Dec 18, 2013 | 26.63 | 26.90 | 26.38 | 26.88 | 106,683 | +0.31(+1.17%) |
Dec 17, 2013 | 26.52 | 26.62 | 26.41 | 26.57 | 109,724 | +0.04(+0.16%) |
Dec 16, 2013 | 26.60 | 26.61 | 26.40 | 26.52 | 139,358 | +0.14(+0.52%) |
Dec 13, 2013 | 26.32 | 26.43 | 26.23 | 26.39 | 121,613 | +0.20(+0.75%) |
Dec 12, 2013 | 26.22 | 26.29 | 26.13 | 26.19 | 73,192 | -0.02(-0.08%) |
Dec 11, 2013 | 26.70 | 26.70 | 26.18 | 26.21 | 158,103 | -0.47(-1.75%) |
Dec 10, 2013 | 26.63 | 26.82 | 26.63 | 26.68 | 67,640 | -0.02(-0.06%) |
Dec 09, 2013 | 26.66 | 26.84 | 26.64 | 26.70 | 77,282 | +0.05(+0.19%) |
Dec 06, 2013 | 26.60 | 26.75 | 26.57 | 26.64 | 70,791 | +0.30(+1.13%) |
Dec 05, 2013 | 26.33 | 26.43 | 26.31 | 26.35 | 170,420 | -0.08(-0.32%) |
Dec 04, 2013 | 26.23 | 26.50 | 26.17 | 26.43 | 166,983 | +0.21(+0.78%) |
Dec 03, 2013 | 26.37 | 26.41 | 26.10 | 26.23 | 106,247 | -0.22(-0.84%) |
Dec 02, 2013 | 26.56 | 26.70 | 26.45 | 26.45 | 407,637 | -0.09(-0.32%) |
Nov 29, 2013 | 26.71 | 26.71 | 26.53 | 26.53 | 67,688 | -0.03(-0.10%) |
Nov 27, 2013 | 26.72 | 26.72 | 26.52 | 26.56 | 60,316 | +0.00(+0.00%) |
Nov 26, 2013 | 26.51 | 26.62 | 26.45 | 26.56 | 186,959 | +0.04(+0.16%) |
Nov 25, 2013 | 26.71 | 26.71 | 26.46 | 26.52 | 118,652 | -0.12(-0.45%) |
Nov 22, 2013 | 26.60 | 26.64 | 26.49 | 26.64 | 170,855 | +0.06(+0.23%) |
Nov 21, 2013 | 26.38 | 26.58 | 26.35 | 26.58 | 132,394 | +0.29(+1.11%) |
Nov 20, 2013 | 26.40 | 26.53 | 26.24 | 26.29 | 131,811 | -0.15(-0.55%) |
Nov 19, 2013 | 26.53 | 26.62 | 26.34 | 26.43 | 80,298 | -0.10(-0.39%) |
Nov 18, 2013 | 26.76 | 27.34 | 26.46 | 26.53 | 277,579 | -0.15(-0.58%) |
Nov 15, 2013 | 26.61 | 26.70 | 26.58 | 26.69 | 111,237 | +0.11(+0.42%) |
Nov 14, 2013 | 26.46 | 26.59 | 26.36 | 26.58 | 89,861 | +0.32(+1.24%) |
Nov 12, 2013 | 26.37 | 26.37 | 26.13 | 26.25 | 119,403 | -0.09(-0.32%) |
Nov 11, 2013 | 26.27 | 26.37 | 26.22 | 26.34 | 203,132 | +0.03(+0.10%) |
Nov 08, 2013 | 25.87 | 26.31 | 25.87 | 26.31 | 137,618 | +0.45(+1.75%) |
Nov 07, 2013 | 26.41 | 26.41 | 25.83 | 25.86 | 179,920 | -0.42(-1.59%) |
Nov 06, 2013 | 26.29 | 26.40 | 26.19 | 26.28 | 194,348 | +0.08(+0.29%) |
Nov 05, 2013 | 26.37 | 26.37 | 26.07 | 26.20 | 151,255 | -0.29(-1.10%) |
Nov 04, 2013 | 26.30 | 26.50 | 26.18 | 26.49 | 260,777 | +0.30(+1.14%) |
Nov 01, 2013 | 26.21 | 26.26 | 25.98 | 26.19 | 477,189 | +0.09(+0.36%) |
Oct 31, 2013 | 26.08 | 26.27 | 26.05 | 26.10 | 130,956 | +0.04(+0.16%) |
Oct 30, 2013 | 26.19 | 26.32 | 25.96 | 26.05 | 101,083 | -0.10(-0.39%) |
Oct 29, 2013 | 26.05 | 26.18 | 25.91 | 26.16 | 89,469 | +0.21(+0.81%) |
Oct 28, 2013 | 26.15 | 26.67 | 25.64 | 25.95 | 621,594 | -0.18(-0.67%) |
Oct 25, 2013 | 26.16 | 26.16 | 25.94 | 26.12 | 200,371 | -0.03(-0.10%) |
Oct 24, 2013 | 26.06 | 26.17 | 26.01 | 26.15 | 241,391 | +0.07(+0.26%) |
Oct 23, 2013 | 26.11 | 26.11 | 25.96 | 26.08 | 145,640 | -0.13(-0.49%) |
Oct 22, 2013 | 26.11 | 26.28 | 25.99 | 26.21 | 199,787 | +0.32(+1.26%) |
Oct 21, 2013 | 26.11 | 26.11 | 25.78 | 25.88 | 247,799 | +0.01(+0.03%) |
Oct 18, 2013 | 25.87 | 25.92 | 25.69 | 25.87 | 160,589 | +0.14(+0.53%) |
Oct 17, 2013 | 25.28 | 25.76 | 25.28 | 25.74 | 180,914 | +0.41(+1.62%) |
Oct 16, 2013 | 25.20 | 25.39 | 25.20 | 25.33 | 166,303 | +0.17(+0.68%) |
Oct 15, 2013 | 25.27 | 25.32 | 25.07 | 25.16 | 779,931 | -0.10(-0.41%) |
Oct 14, 2013 | 25.00 | 25.28 | 24.88 | 25.26 | 896,330 | +0.12(+0.48%) |
Oct 11, 2013 | 24.95 | 25.15 | 24.93 | 25.14 | 122,038 | +0.14(+0.55%) |
Oct 10, 2013 | 24.75 | 25.20 | 24.75 | 25.00 | 122,596 | +0.50(+2.06%) |
Oct 09, 2013 | 24.61 | 24.61 | 24.26 | 24.50 | 157,115 | +0.04(+0.17%) |
Oct 08, 2013 | 24.90 | 24.90 | 24.46 | 24.46 | 156,406 | -0.39(-1.58%) |
Oct 07, 2013 | 25.06 | 26.85 | 24.83 | 24.85 | 118,556 | -0.25(-0.99%) |
Oct 04, 2013 | 24.94 | 25.15 | 24.85 | 25.10 | 86,001 | +0.27(+1.07%) |
Oct 03, 2013 | 25.15 | 25.16 | 24.64 | 24.83 | 100,683 | -0.24(-0.95%) |
Oct 02, 2013 | 24.99 | 25.07 | 24.83 | 25.07 | 195,351 | +0.01(+0.03%) |
Oct 01, 2013 | 24.69 | 25.13 | 24.69 | 25.06 | 99,392 | +0.21(+0.86%) |
Sep 27, 2013 | 24.95 | 24.95 | 24.82 | 24.85 | 76,043 | -0.25(-0.99%) |
Sep 26, 2013 | 25.10 | 25.14 | 24.98 | 25.10 | 226,712 | +0.12(+0.48%) |
Sep 25, 2013 | 24.99 | 25.12 | 24.97 | 24.98 | 94,395 | +0.03(+0.10%) |
Sep 24, 2013 | 24.92 | 25.14 | 24.83 | 24.95 | 113,966 | +0.08(+0.31%) |
Sep 23, 2013 | 25.06 | 25.96 | 24.87 | 24.87 | 1,193,812 | -0.29(-1.15%) |
Sep 20, 2013 | 25.47 | 25.47 | 25.13 | 25.17 | 114,281 | -0.31(-1.21%) |
Sep 19, 2013 | 25.63 | 25.70 | 25.41 | 25.47 | 111,016 | -0.04(-0.17%) |
Sep 18, 2013 | 25.18 | 25.57 | 25.00 | 25.52 | 94,247 | +0.42(+1.67%) |
Sep 17, 2013 | 25.24 | 25.24 | 25.07 | 25.10 | 103,094 | +0.01(+0.03%) |
Sep 16, 2013 | 25.18 | 25.24 | 25.06 | 25.09 | 753,563 | +0.38(+1.52%) |
Sep 13, 2013 | 24.70 | 24.74 | 24.56 | 24.72 | 76,179 | +0.13(+0.52%) |
Sep 12, 2013 | 24.69 | 24.78 | 24.54 | 24.59 | 92,402 | -0.24(-0.96%) |
Sep 11, 2013 | 24.66 | 24.83 | 24.50 | 24.83 | 136,826 | +0.20(+0.80%) |
Sep 10, 2013 | 24.66 | 24.71 | 24.43 | 24.63 | 146,488 | +0.22(+0.91%) |
Sep 09, 2013 | 24.10 | 24.42 | 24.09 | 24.41 | 73,055 | +0.44(+1.85%) |
Sep 06, 2013 | 23.98 | 24.10 | 23.81 | 23.96 | 190,508 | +0.04(+0.18%) |
Sep 05, 2013 | 23.95 | 23.98 | 23.90 | 23.92 | 120,571 | +0.03(+0.11%) |
Sep 04, 2013 | 23.68 | 23.90 | 23.62 | 23.90 | 47,706 | +0.26(+1.12%) |
Sep 03, 2013 | 23.89 | 24.05 | 23.48 | 23.63 | 183,011 | +0.07(+0.29%) |
Aug 30, 2013 | 23.76 | 23.76 | 23.52 | 23.56 | 150,345 | -0.19(-0.79%) |
Aug 29, 2013 | 23.61 | 23.90 | 23.61 | 23.75 | 68,553 | +0.08(+0.33%) |
Aug 28, 2013 | 23.85 | 23.85 | 23.67 | 23.67 | 199,565 | -0.04(-0.18%) |
Aug 27, 2013 | 24.06 | 24.14 | 23.67 | 23.72 | 114,309 | -0.59(-2.42%) |
Aug 26, 2013 | 24.39 | 24.48 | 24.25 | 24.31 | 608,418 | +0.04(+0.18%) |
Aug 23, 2013 | 24.32 | 24.32 | 24.04 | 24.26 | 94,320 | +0.14(+0.57%) |
Aug 22, 2013 | 24.05 | 24.44 | 24.02 | 24.13 | 108,795 | +0.31(+1.29%) |
Aug 21, 2013 | 23.96 | 24.05 | 23.75 | 23.82 | 66,489 | -0.19(-0.78%) |
Aug 20, 2013 | 23.75 | 24.08 | 23.75 | 24.01 | 101,989 | +0.21(+0.90%) |
Aug 19, 2013 | 23.85 | 24.01 | 23.77 | 23.79 | 92,956 | -0.23(-0.96%) |
Aug 16, 2013 | 24.13 | 24.13 | 23.97 | 24.02 | 83,983 | -0.09(-0.37%) |
Aug 15, 2013 | 24.17 | 24.17 | 23.97 | 24.11 | 133,670 | -0.25(-1.04%) |
Aug 14, 2013 | 24.31 | 24.47 | 24.24 | 24.37 | 62,925 | +0.02(+0.07%) |
Aug 13, 2013 | 24.43 | 24.43 | 24.23 | 24.35 | 60,181 | -0.02(-0.07%) |
Aug 12, 2013 | 24.21 | 24.41 | 24.21 | 24.37 | 153,149 | +0.13(+0.53%) |
Aug 09, 2013 | 24.06 | 24.31 | 24.06 | 24.24 | 63,379 | +0.14(+0.57%) |
Aug 08, 2013 | 23.96 | 24.20 | 23.96 | 24.10 | 74,320 | +0.35(+1.47%) |
Aug 07, 2013 | 23.75 | 23.83 | 23.65 | 23.75 | 33,285 | -0.08(-0.32%) |
Aug 06, 2013 | 24.17 | 24.17 | 23.77 | 23.83 | 51,017 | -0.31(-1.27%) |
Aug 05, 2013 | 24.25 | 24.25 | 24.07 | 24.14 | 29,777 | -0.07(-0.28%) |
Aug 02, 2013 | 24.15 | 24.25 | 24.06 | 24.20 | 58,207 | +0.00(+0.00%) |
Aug 01, 2013 | 24.12 | 24.25 | 23.94 | 24.20 | 47,740 | +0.37(+1.54%) |
Jul 31, 2013 | 23.87 | 24.05 | 23.83 | 23.84 | 41,683 | -0.03(-0.14%) |
Jul 30, 2013 | 23.65 | 23.92 | 23.61 | 23.87 | 137,323 | +0.08(+0.32%) |
Jul 29, 2013 | 23.76 | 23.85 | 23.58 | 23.79 | 79,033 | +0.07(+0.29%) |
Jul 26, 2013 | 23.67 | 23.73 | 23.48 | 23.73 | 43,974 | -0.10(-0.43%) |
Jul 25, 2013 | 23.69 | 23.84 | 23.64 | 23.83 | 45,187 | +0.07(+0.29%) |
Jul 24, 2013 | 24.04 | 24.04 | 23.68 | 23.76 | 62,423 | -0.24(-1.00%) |
Jul 23, 2013 | 23.96 | 24.07 | 23.90 | 24.00 | 79,232 | +0.17(+0.72%) |
Jul 22, 2013 | 23.91 | 23.88 | 23.82 | 23.83 | 537,409 | +0.11(+0.47%) |
Jul 19, 2013 | 23.58 | 23.72 | 23.56 | 23.72 | 68,718 | +0.11(+0.47%) |
Jul 18, 2013 | 23.48 | 23.69 | 23.48 | 23.61 | 48,919 | +0.11(+0.47%) |
Jul 17, 2013 | 23.55 | 23.61 | 23.45 | 23.50 | 46,167 | +0.07(+0.29%) |
Jul 16, 2013 | 23.67 | 23.67 | 23.34 | 23.43 | 56,599 | -0.16(-0.69%) |
Jul 15, 2013 | 23.67 | 23.67 | 23.58 | 23.59 | 685,648 | -0.04(-0.18%) |
Jul 12, 2013 | 23.71 | 23.71 | 23.53 | 23.63 | 52,867 | -0.15(-0.61%) |
Jul 11, 2013 | 23.76 | 23.78 | 23.63 | 23.78 | 101,981 | +0.45(+1.94%) |
Jul 10, 2013 | 23.34 | 23.37 | 23.16 | 23.32 | 71,570 | +0.03(+0.11%) |
Jul 09, 2013 | 23.08 | 23.35 | 22.99 | 23.30 | 96,708 | +0.31(+1.34%) |
Jul 08, 2013 | 23.01 | 23.06 | 22.98 | 22.99 | 59,207 | +0.08(+0.35%) |
Jul 05, 2013 | 23.00 | 23.00 | 22.72 | 22.91 | 45,426 | +0.15(+0.66%) |
Jul 03, 2013 | 22.75 | 22.85 | 22.63 | 22.76 | 144,880 | -0.09(-0.37%) |
Jul 02, 2013 | 23.10 | 23.10 | 22.70 | 22.85 | 150,086 | -0.13(-0.56%) |