Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 28.87 | 29.07 | 28.81 | 28.96 | 3,941,380 | +0.08(+0.29%) |
Jun 27, 2014 | 28.89 | 28.94 | 28.77 | 28.88 | 5,997,511 | -0.08(-0.28%) |
Jun 26, 2014 | 28.87 | 29.01 | 28.64 | 28.96 | 4,484,223 | +0.07(+0.25%) |
Jun 25, 2014 | 28.94 | 29.02 | 28.77 | 28.89 | 8,976,546 | -0.12(-0.42%) |
Jun 24, 2014 | 29.34 | 29.36 | 28.98 | 29.01 | 10,681,981 | -0.13(-0.43%) |
Jun 23, 2014 | 29.10 | 29.17 | 29.05 | 29.14 | 4,058,336 | +0.16(+0.55%) |
Jun 20, 2014 | 29.00 | 29.15 | 28.96 | 28.98 | 4,845,479 | +0.06(+0.21%) |
Jun 19, 2014 | 29.04 | 29.09 | 28.86 | 28.92 | 5,765,252 | +0.00(+0.00%) |
Jun 18, 2014 | 28.54 | 28.94 | 28.52 | 28.92 | 7,740,322 | +0.57(+1.99%) |
Jun 17, 2014 | 28.21 | 28.36 | 28.16 | 28.35 | 3,779,059 | -0.05(-0.19%) |
Jun 16, 2014 | 28.32 | 28.46 | 28.27 | 28.41 | 6,202,182 | +0.03(+0.12%) |
Jun 13, 2014 | 28.49 | 28.58 | 28.30 | 28.37 | 9,850,655 | +0.19(+0.66%) |
Jun 12, 2014 | 28.03 | 28.32 | 28.02 | 28.19 | 7,666,146 | +0.26(+0.94%) |
Jun 11, 2014 | 27.86 | 27.99 | 27.84 | 27.92 | 3,140,749 | -0.05(-0.18%) |
Jun 10, 2014 | 27.87 | 27.99 | 27.82 | 27.97 | 5,435,017 | +0.08(+0.28%) |
Jun 06, 2014 | 27.71 | 27.93 | 27.70 | 27.90 | 5,874,041 | +0.20(+0.73%) |
Jun 05, 2014 | 27.65 | 27.71 | 27.53 | 27.69 | 3,323,565 | +0.20(+0.74%) |
Jun 04, 2014 | 27.49 | 27.52 | 27.38 | 27.49 | 7,850,306 | -0.25(-0.89%) |
Jun 03, 2014 | 27.73 | 27.76 | 27.64 | 27.74 | 5,382,882 | -0.03(-0.12%) |
Jun 02, 2014 | 27.87 | 27.92 | 27.72 | 27.77 | 8,187,261 | +0.07(+0.26%) |
May 30, 2014 | 27.77 | 27.80 | 27.64 | 27.70 | 5,181,471 | -0.11(-0.39%) |
May 29, 2014 | 27.87 | 27.88 | 27.77 | 27.81 | 4,503,304 | -0.01(-0.04%) |
May 28, 2014 | 27.83 | 27.94 | 27.81 | 27.82 | 4,673,862 | -0.02(-0.06%) |
May 27, 2014 | 27.99 | 28.02 | 27.82 | 27.84 | 6,358,684 | -0.22(-0.78%) |
May 23, 2014 | 28.09 | 28.05 | 28.05 | 28.05 | 6,388,326 | -0.06(-0.22%) |
May 22, 2014 | 28.10 | 28.23 | 28.10 | 28.12 | 2,765,433 | -0.14(-0.50%) |
May 21, 2014 | 28.22 | 28.31 | 28.15 | 28.26 | 6,946,654 | +0.31(+1.10%) |
May 20, 2014 | 27.98 | 28.11 | 27.90 | 27.95 | 5,294,199 | -0.25(-0.88%) |
May 19, 2014 | 28.18 | 28.25 | 28.13 | 28.20 | 6,938,656 | +0.03(+0.12%) |
May 16, 2014 | 28.01 | 28.24 | 27.97 | 28.16 | 10,233,540 | +0.22(+0.79%) |
May 15, 2014 | 27.84 | 27.99 | 27.64 | 27.95 | 13,682,023 | +0.26(+0.93%) |
May 14, 2014 | 27.57 | 27.85 | 27.57 | 27.69 | 4,354,119 | -0.04(-0.16%) |
May 13, 2014 | 27.76 | 27.79 | 27.68 | 27.73 | 7,637,892 | -0.10(-0.37%) |
May 12, 2014 | 27.93 | 27.97 | 27.80 | 27.84 | 8,725,335 | +0.08(+0.28%) |
May 09, 2014 | 27.86 | 27.86 | 27.66 | 27.76 | 6,471,489 | -0.12(-0.43%) |
May 08, 2014 | 28.20 | 28.21 | 27.87 | 27.88 | 12,256,307 | -0.13(-0.47%) |
May 07, 2014 | 28.04 | 28.14 | 27.88 | 28.01 | 12,222,616 | +0.27(+0.96%) |
May 06, 2014 | 27.68 | 27.80 | 27.64 | 27.74 | 10,300,224 | +0.17(+0.61%) |
May 05, 2014 | 27.50 | 27.63 | 27.45 | 27.58 | 5,866,772 | -0.03(-0.12%) |
May 02, 2014 | 27.51 | 27.64 | 27.42 | 27.61 | 6,113,272 | +0.26(+0.93%) |
May 01, 2014 | 27.44 | 27.45 | 27.27 | 27.35 | 5,889,485 | -0.12(-0.43%) |
Apr 30, 2014 | 27.50 | 27.55 | 27.35 | 27.47 | 13,137,082 | +0.18(+0.66%) |
Apr 29, 2014 | 27.13 | 27.53 | 27.10 | 27.29 | 13,514,274 | +0.68(+2.55%) |
Apr 28, 2014 | 26.74 | 26.78 | 26.54 | 26.62 | 9,198,459 | -0.37(-1.37%) |
Apr 25, 2014 | 27.08 | 27.15 | 26.96 | 26.98 | 8,710,379 | +0.18(+0.67%) |
Apr 24, 2014 | 26.69 | 26.87 | 26.57 | 26.81 | 9,020,302 | +0.31(+1.19%) |
Apr 23, 2014 | 26.51 | 26.57 | 26.44 | 26.49 | 6,264,788 | -0.12(-0.47%) |
Apr 22, 2014 | 26.67 | 26.71 | 26.57 | 26.62 | 4,844,228 | +0.01(+0.02%) |
Apr 21, 2014 | 26.56 | 26.66 | 26.51 | 26.61 | 4,863,414 | +0.08(+0.31%) |
Apr 17, 2014 | 26.37 | 26.53 | 26.53 | 26.53 | 6,586,463 | +0.27(+1.01%) |
Apr 16, 2014 | 26.19 | 26.26 | 26.10 | 26.26 | 5,697,678 | +0.34(+1.30%) |
Apr 15, 2014 | 25.95 | 26.04 | 25.74 | 25.93 | 8,786,305 | +0.12(+0.48%) |
Apr 14, 2014 | 25.60 | 25.94 | 25.58 | 25.80 | 8,930,591 | +0.05(+0.19%) |
Apr 11, 2014 | 25.96 | 26.06 | 25.75 | 25.75 | 11,761,381 | -0.45(-1.72%) |
Apr 10, 2014 | 26.44 | 26.56 | 26.18 | 26.20 | 5,867,865 | -0.27(-1.03%) |
Apr 09, 2014 | 26.36 | 26.50 | 26.18 | 26.47 | 6,602,051 | +0.45(+1.71%) |
Apr 08, 2014 | 26.20 | 26.27 | 25.99 | 26.03 | 6,838,321 | -0.08(-0.31%) |
Apr 07, 2014 | 26.30 | 26.31 | 26.11 | 26.11 | 4,363,764 | -0.18(-0.70%) |
Apr 04, 2014 | 26.41 | 26.52 | 26.27 | 26.30 | 6,959,133 | +0.07(+0.27%) |
Apr 03, 2014 | 26.27 | 26.30 | 26.15 | 26.22 | 5,140,444 | -0.07(-0.25%) |
Apr 02, 2014 | 26.39 | 26.47 | 26.28 | 26.29 | 11,411,886 | +0.00(+0.00%) |
Apr 01, 2014 | 26.22 | 26.32 | 26.20 | 26.29 | 6,170,552 | +0.18(+0.71%) |
Mar 31, 2014 | 26.27 | 26.28 | 26.04 | 26.11 | 7,859,437 | -0.15(-0.56%) |
Mar 28, 2014 | 26.00 | 26.31 | 25.96 | 26.25 | 13,750,977 | +0.43(+1.68%) |
Mar 27, 2014 | 25.61 | 25.85 | 25.55 | 25.82 | 6,912,836 | +0.33(+1.28%) |
Mar 26, 2014 | 25.83 | 25.87 | 25.49 | 25.49 | 9,279,488 | -0.02(-0.09%) |
Mar 25, 2014 | 25.25 | 25.58 | 25.25 | 25.51 | 9,071,706 | +0.17(+0.66%) |
Mar 24, 2014 | 25.39 | 25.43 | 25.16 | 25.35 | 14,190,796 | +0.10(+0.41%) |
Mar 21, 2014 | 25.23 | 25.47 | 25.16 | 25.24 | 34,038,188 | -0.01(-0.02%) |
Mar 20, 2014 | 25.19 | 25.33 | 25.12 | 25.25 | 28,475,548 | -0.43(-1.69%) |
Mar 19, 2014 | 25.81 | 25.93 | 25.60 | 25.68 | 7,534,391 | -0.13(-0.50%) |
Mar 18, 2014 | 25.76 | 25.90 | 25.71 | 25.81 | 10,217,081 | -0.05(-0.21%) |
Mar 17, 2014 | 25.76 | 25.98 | 25.69 | 25.87 | 9,046,985 | -0.02(-0.06%) |
Mar 14, 2014 | 25.79 | 25.95 | 25.79 | 25.88 | 7,187,114 | +0.05(+0.21%) |
Mar 13, 2014 | 26.25 | 26.26 | 25.79 | 25.83 | 6,654,430 | -0.34(-1.29%) |
Mar 12, 2014 | 26.11 | 26.22 | 26.07 | 26.17 | 4,005,058 | -0.01(-0.02%) |
Mar 11, 2014 | 26.27 | 26.40 | 26.11 | 26.17 | 4,828,456 | -0.12(-0.45%) |
Mar 10, 2014 | 26.17 | 26.30 | 26.12 | 26.29 | 4,355,685 | +0.01(+0.02%) |
Mar 07, 2014 | 26.34 | 26.37 | 26.13 | 26.28 | 10,880,164 | -0.20(-0.74%) |
Mar 06, 2014 | 26.39 | 26.57 | 26.39 | 26.48 | 8,319,231 | -0.02(-0.06%) |
Mar 05, 2014 | 26.54 | 26.68 | 26.40 | 26.50 | 10,339,332 | -0.28(-1.05%) |
Mar 04, 2014 | 26.75 | 26.83 | 26.61 | 26.78 | 11,905,546 | +0.18(+0.69%) |
Mar 03, 2014 | 26.81 | 27.07 | 26.53 | 26.59 | 17,646,452 | -0.87(-3.18%) |
Feb 28, 2014 | 27.28 | 27.62 | 27.28 | 27.47 | 10,212,250 | +0.11(+0.40%) |
Feb 27, 2014 | 27.34 | 27.44 | 27.21 | 27.36 | 10,276,694 | -0.01(-0.02%) |
Feb 26, 2014 | 27.47 | 27.53 | 27.28 | 27.36 | 9,098,826 | -0.14(-0.49%) |
Feb 25, 2014 | 27.53 | 27.69 | 27.37 | 27.50 | 14,973,470 | +0.22(+0.80%) |
Feb 24, 2014 | 27.13 | 27.46 | 27.03 | 27.28 | 16,047,131 | +0.25(+0.92%) |
Feb 21, 2014 | 27.15 | 27.25 | 27.01 | 27.03 | 11,575,979 | -0.03(-0.10%) |
Feb 20, 2014 | 26.99 | 27.12 | 26.93 | 27.06 | 14,827,264 | +0.29(+1.07%) |
Feb 19, 2014 | 26.75 | 26.97 | 26.70 | 26.77 | 10,067,870 | -0.04(-0.16%) |
Feb 18, 2014 | 26.78 | 26.94 | 26.74 | 26.82 | 18,457,232 | +0.33(+1.23%) |
Feb 14, 2014 | 26.34 | 26.49 | 26.49 | 26.49 | 4,786,319 | +0.20(+0.74%) |
Feb 13, 2014 | 26.13 | 26.37 | 26.09 | 26.30 | 6,499,903 | +0.04(+0.14%) |
Feb 12, 2014 | 26.37 | 26.38 | 26.17 | 26.26 | 8,444,488 | +0.18(+0.71%) |
Feb 11, 2014 | 25.76 | 26.14 | 25.71 | 26.07 | 8,880,178 | +0.60(+2.34%) |
Feb 10, 2014 | 25.39 | 25.48 | 25.34 | 25.48 | 4,534,633 | -0.06(-0.23%) |
Feb 07, 2014 | 25.33 | 25.56 | 25.33 | 25.54 | 5,293,068 | +0.16(+0.61%) |
Feb 06, 2014 | 24.98 | 25.40 | 24.94 | 25.38 | 10,952,714 | +0.69(+2.78%) |
Feb 05, 2014 | 24.79 | 24.86 | 24.58 | 24.69 | 6,976,556 | -0.12(-0.50%) |
Feb 04, 2014 | 24.66 | 24.99 | 24.64 | 24.82 | 9,829,464 | +0.09(+0.35%) |
Feb 03, 2014 | 25.06 | 25.14 | 24.68 | 24.73 | 9,299,133 | -0.42(-1.66%) |
Jan 31, 2014 | 25.04 | 25.33 | 25.00 | 25.15 | 8,943,949 | -0.28(-1.10%) |
Jan 30, 2014 | 25.54 | 25.54 | 25.28 | 25.43 | 6,989,223 | +0.08(+0.30%) |
Jan 29, 2014 | 25.25 | 25.47 | 25.19 | 25.35 | 8,965,222 | -0.11(-0.44%) |
Jan 28, 2014 | 25.44 | 25.53 | 25.38 | 25.47 | 4,912,458 | +0.12(+0.49%) |
Jan 27, 2014 | 25.61 | 25.56 | 25.24 | 25.34 | 9,163,253 | -0.27(-1.05%) |
Jan 24, 2014 | 26.08 | 26.09 | 25.60 | 25.61 | 16,930,392 | -0.47(-1.81%) |
Jan 23, 2014 | 26.26 | 26.28 | 25.98 | 26.08 | 11,037,137 | -0.22(-0.84%) |
Jan 22, 2014 | 26.22 | 26.37 | 26.11 | 26.30 | 16,589,197 | +0.27(+1.05%) |
Jan 21, 2014 | 26.08 | 26.11 | 25.93 | 26.03 | 9,510,280 | +0.18(+0.68%) |
Jan 17, 2014 | 25.78 | 25.85 | 25.85 | 25.85 | 10,948,965 | +0.16(+0.61%) |
Jan 16, 2014 | 25.79 | 25.81 | 25.64 | 25.70 | 8,448,295 | -0.10(-0.39%) |
Jan 15, 2014 | 25.93 | 26.01 | 25.78 | 25.80 | 11,984,100 | -0.13(-0.50%) |
Jan 14, 2014 | 25.98 | 25.98 | 25.81 | 25.93 | 11,267,474 | +0.10(+0.39%) |
Jan 13, 2014 | 26.03 | 26.22 | 25.80 | 25.83 | 15,350,353 | -0.56(-2.13%) |
Jan 10, 2014 | 26.35 | 26.39 | 26.28 | 26.39 | 9,900,176 | +0.19(+0.72%) |
Jan 09, 2014 | 26.29 | 26.38 | 26.16 | 26.20 | 14,010,091 | +0.06(+0.25%) |
Jan 08, 2014 | 26.10 | 26.19 | 26.03 | 26.14 | 12,677,584 | +0.10(+0.37%) |
Jan 07, 2014 | 26.02 | 26.09 | 25.92 | 26.04 | 14,006,979 | +0.30(+1.15%) |
Jan 06, 2014 | 25.80 | 25.87 | 25.69 | 25.75 | 10,592,560 | +0.07(+0.27%) |
Jan 03, 2014 | 25.85 | 25.90 | 25.67 | 25.68 | 10,314,718 | -0.06(-0.23%) |
Jan 02, 2014 | 25.98 | 25.98 | 25.68 | 25.73 | 8,832,485 | -0.34(-1.30%) |
Dec 31, 2013 | 25.95 | 26.07 | 26.07 | 26.07 | 6,374,886 | +0.22(+0.85%) |
Dec 30, 2013 | 25.85 | 25.92 | 25.75 | 25.85 | 6,780,323 | -0.04(-0.14%) |
Dec 27, 2013 | 25.91 | 25.98 | 25.78 | 25.89 | 6,744,282 | +0.16(+0.63%) |
Dec 26, 2013 | 25.58 | 25.78 | 25.53 | 25.73 | 6,518,399 | +0.20(+0.80%) |
Dec 24, 2013 | 25.49 | 25.53 | 25.44 | 25.53 | 3,652,877 | +0.10(+0.38%) |
Dec 23, 2013 | 25.41 | 25.51 | 25.35 | 25.43 | 7,462,211 | +0.30(+1.17%) |
Dec 20, 2013 | 24.96 | 25.18 | 24.96 | 25.13 | 9,794,494 | +0.13(+0.54%) |
Dec 19, 2013 | 24.70 | 25.02 | 24.67 | 25.00 | 8,367,961 | +0.21(+0.84%) |
Dec 18, 2013 | 24.57 | 24.80 | 24.41 | 24.79 | 11,415,641 | +0.38(+1.54%) |
Dec 17, 2013 | 24.48 | 24.50 | 24.30 | 24.42 | 9,876,732 | -0.27(-1.11%) |
Dec 16, 2013 | 24.66 | 24.82 | 24.65 | 24.69 | 8,920,393 | +0.18(+0.74%) |
Dec 13, 2013 | 24.55 | 24.57 | 24.37 | 24.51 | 11,340,843 | -0.26(-1.04%) |
Dec 12, 2013 | 24.85 | 24.87 | 24.62 | 24.76 | 8,060,330 | -0.28(-1.13%) |
Dec 11, 2013 | 25.09 | 25.15 | 24.96 | 25.05 | 5,852,674 | +0.07(+0.28%) |
Dec 10, 2013 | 25.06 | 25.09 | 24.98 | 24.98 | 6,187,915 | -0.19(-0.75%) |
Dec 09, 2013 | 25.14 | 25.20 | 25.09 | 25.17 | 5,640,345 | +0.06(+0.26%) |
Dec 06, 2013 | 25.22 | 25.23 | 25.04 | 25.10 | 4,689,012 | +0.19(+0.78%) |
Dec 05, 2013 | 25.01 | 25.05 | 24.89 | 24.91 | 5,064,588 | -0.18(-0.71%) |
Dec 04, 2013 | 24.81 | 25.14 | 24.81 | 25.09 | 8,889,858 | +0.10(+0.41%) |
Dec 03, 2013 | 24.93 | 25.03 | 24.94 | 24.98 | 8,667,403 | -0.04(-0.15%) |
Dec 02, 2013 | 25.06 | 25.13 | 24.99 | 25.02 | 7,142,434 | -0.19(-0.77%) |
Nov 29, 2013 | 25.36 | 25.44 | 25.21 | 25.21 | 4,333,509 | +0.06(+0.23%) |
Nov 27, 2013 | 25.32 | 25.36 | 25.11 | 25.16 | 7,661,717 | -0.13(-0.51%) |
Nov 26, 2013 | 25.38 | 25.43 | 25.28 | 25.28 | 7,946,142 | -0.18(-0.70%) |
Nov 25, 2013 | 25.58 | 25.58 | 25.39 | 25.46 | 10,910,697 | -0.30(-1.17%) |
Nov 22, 2013 | 25.56 | 25.76 | 25.54 | 25.76 | 14,983,010 | +0.36(+1.44%) |
Nov 21, 2013 | 25.33 | 25.45 | 25.29 | 25.40 | 7,139,448 | +0.19(+0.77%) |
Nov 20, 2013 | 25.39 | 25.42 | 25.13 | 25.20 | 9,334,812 | +0.02(+0.08%) |
Nov 19, 2013 | 25.20 | 25.24 | 25.10 | 25.18 | 6,875,098 | +0.02(+0.06%) |
Nov 18, 2013 | 25.34 | 25.37 | 25.14 | 25.17 | 9,436,581 | -0.14(-0.55%) |
Nov 15, 2013 | 25.23 | 25.33 | 25.16 | 25.31 | 12,549,277 | +0.32(+1.29%) |
Nov 14, 2013 | 24.84 | 25.05 | 24.82 | 24.98 | 7,265,631 | +0.07(+0.28%) |
Nov 13, 2013 | 24.74 | 24.94 | 24.69 | 24.91 | 8,472,821 | +0.29(+1.18%) |
Nov 12, 2013 | 24.72 | 24.81 | 24.57 | 24.62 | 7,245,669 | -0.09(-0.37%) |
Nov 11, 2013 | 24.72 | 24.79 | 24.67 | 24.72 | 4,659,900 | -0.01(-0.02%) |
Nov 08, 2013 | 24.55 | 24.74 | 24.52 | 24.72 | 9,039,933 | -0.01(-0.02%) |
Nov 07, 2013 | 25.05 | 25.05 | 24.66 | 24.73 | 11,417,453 | -0.39(-1.54%) |
Nov 06, 2013 | 25.20 | 25.21 | 25.00 | 25.11 | 16,811,886 | +0.21(+0.86%) |
Nov 05, 2013 | 24.84 | 24.94 | 24.69 | 24.90 | 11,964,934 | +0.03(+0.13%) |
Nov 04, 2013 | 24.76 | 24.90 | 24.73 | 24.87 | 12,833,679 | +0.20(+0.82%) |
Nov 01, 2013 | 24.62 | 24.70 | 24.44 | 24.67 | 14,015,626 | +0.03(+0.11%) |
Oct 31, 2013 | 24.62 | 24.72 | 24.49 | 24.64 | 35,069,944 | +0.11(+0.45%) |
Oct 30, 2013 | 24.60 | 24.70 | 24.42 | 24.53 | 16,852,506 | +0.21(+0.85%) |
Oct 29, 2013 | 24.14 | 24.37 | 23.95 | 24.32 | 38,403,568 | +1.16(+4.99%) |
Oct 28, 2013 | 23.15 | 23.22 | 23.03 | 23.17 | 8,704,680 | +0.03(+0.14%) |
Oct 25, 2013 | 23.30 | 23.31 | 23.07 | 23.13 | 11,873,250 | +0.04(+0.18%) |
Oct 24, 2013 | 23.18 | 23.19 | 23.04 | 23.09 | 12,798,079 | +0.10(+0.44%) |
Oct 23, 2013 | 23.04 | 23.11 | 22.92 | 22.99 | 9,970,603 | -0.11(-0.48%) |
Oct 22, 2013 | 23.08 | 23.14 | 23.05 | 23.10 | 7,947,517 | +0.02(+0.07%) |
Oct 21, 2013 | 23.01 | 23.10 | 22.95 | 23.09 | 7,659,400 | +0.13(+0.55%) |
Oct 18, 2013 | 22.91 | 23.00 | 22.85 | 22.96 | 11,913,311 | +0.17(+0.77%) |
Oct 17, 2013 | 22.70 | 22.78 | 22.67 | 22.78 | 11,208,639 | +0.23(+1.01%) |
Oct 16, 2013 | 22.67 | 22.68 | 22.48 | 22.56 | 8,703,349 | +0.04(+0.16%) |
Oct 15, 2013 | 22.55 | 22.58 | 22.45 | 22.52 | 10,283,255 | -0.05(-0.23%) |
Oct 14, 2013 | 22.46 | 22.60 | 22.41 | 22.57 | 12,537,290 | +0.24(+1.07%) |
Oct 11, 2013 | 22.24 | 22.41 | 22.22 | 22.33 | 10,069,170 | +0.13(+0.60%) |
Oct 10, 2013 | 22.06 | 22.24 | 22.05 | 22.20 | 6,919,714 | +0.19(+0.87%) |
Oct 09, 2013 | 22.07 | 22.10 | 21.88 | 22.01 | 8,533,290 | -0.09(-0.41%) |
Oct 08, 2013 | 22.23 | 22.28 | 22.10 | 22.10 | 8,009,990 | -0.21(-0.95%) |
Oct 07, 2013 | 22.30 | 22.46 | 22.27 | 22.31 | 6,737,408 | -0.09(-0.40%) |
Oct 04, 2013 | 22.40 | 22.47 | 22.35 | 22.40 | 6,747,456 | -0.06(-0.26%) |
Oct 03, 2013 | 22.65 | 22.68 | 22.42 | 22.46 | 20,037,460 | +0.15(+0.66%) |
Oct 02, 2013 | 22.20 | 22.35 | 22.15 | 22.31 | 6,004,654 | +0.14(+0.62%) |
Oct 01, 2013 | 22.23 | 22.29 | 22.14 | 22.17 | 7,232,724 | -0.10(-0.43%) |
Sep 30, 2013 | 22.31 | 22.40 | 22.16 | 22.27 | 11,773,709 | -0.41(-1.80%) |
Sep 27, 2013 | 22.55 | 22.68 | 22.51 | 22.68 | 7,511,345 | +0.07(+0.33%) |
Sep 26, 2013 | 22.54 | 22.68 | 22.52 | 22.60 | 17,404,742 | +0.14(+0.64%) |
Sep 25, 2013 | 22.39 | 22.54 | 22.37 | 22.46 | 6,098,259 | +0.06(+0.26%) |
Sep 24, 2013 | 22.46 | 22.50 | 22.37 | 22.40 | 5,345,162 | +0.01(+0.02%) |
Sep 23, 2013 | 22.50 | 22.52 | 22.34 | 22.40 | 5,519,583 | -0.10(-0.45%) |
Sep 20, 2013 | 22.70 | 22.71 | 22.47 | 22.50 | 12,629,397 | +0.07(+0.31%) |
Sep 19, 2013 | 22.46 | 22.48 | 22.36 | 22.43 | 7,351,785 | -0.05(-0.21%) |
Sep 18, 2013 | 22.26 | 22.54 | 22.14 | 22.48 | 9,902,189 | +0.21(+0.95%) |
Sep 17, 2013 | 22.28 | 22.35 | 22.23 | 22.26 | 4,331,004 | -0.05(-0.24%) |
Sep 16, 2013 | 22.53 | 22.54 | 22.31 | 22.32 | 8,122,032 | +0.10(+0.43%) |
Sep 13, 2013 | 22.25 | 22.32 | 22.19 | 22.22 | 6,826,059 | -0.08(-0.38%) |
Sep 12, 2013 | 22.42 | 22.48 | 22.28 | 22.31 | 8,620,033 | -0.10(-0.45%) |
Sep 11, 2013 | 22.29 | 22.43 | 22.28 | 22.41 | 9,554,885 | +0.14(+0.64%) |
Sep 10, 2013 | 22.18 | 22.28 | 22.13 | 22.26 | 5,304,303 | +0.07(+0.31%) |
Sep 09, 2013 | 22.16 | 22.25 | 22.13 | 22.20 | 4,598,274 | +0.04(+0.17%) |
Sep 06, 2013 | 22.12 | 22.21 | 21.99 | 22.16 | 6,435,984 | +0.14(+0.65%) |
Sep 05, 2013 | 21.93 | 22.10 | 21.93 | 22.02 | 4,374,938 | +0.07(+0.34%) |
Sep 04, 2013 | 21.88 | 22.04 | 21.87 | 21.94 | 5,116,894 | +0.04(+0.19%) |
Sep 03, 2013 | 21.93 | 21.96 | 21.77 | 21.90 | 6,971,923 | +0.02(+0.07%) |
Aug 30, 2013 | 21.98 | 22.01 | 21.86 | 21.88 | 6,428,742 | -0.18(-0.82%) |
Aug 29, 2013 | 22.16 | 22.21 | 22.03 | 22.06 | 6,929,639 | -0.25(-1.14%) |
Aug 28, 2013 | 22.24 | 22.37 | 22.17 | 22.32 | 9,992,431 | +0.34(+1.57%) |
Aug 27, 2013 | 21.92 | 22.14 | 21.90 | 21.97 | 6,369,289 | +0.06(+0.27%) |
Aug 26, 2013 | 22.01 | 22.02 | 21.88 | 21.92 | 5,103,440 | -0.08(-0.36%) |
Aug 23, 2013 | 21.81 | 22.01 | 21.78 | 21.99 | 7,812,503 | +0.32(+1.47%) |
Aug 22, 2013 | 21.63 | 21.72 | 21.59 | 21.68 | 5,249,053 | +0.20(+0.94%) |
Aug 21, 2013 | 21.64 | 21.67 | 21.46 | 21.48 | 8,106,328 | -0.20(-0.90%) |
Aug 20, 2013 | 21.73 | 21.79 | 21.67 | 21.67 | 8,187,054 | -0.11(-0.49%) |
Aug 19, 2013 | 21.88 | 21.91 | 21.75 | 21.78 | 6,813,641 | -0.12(-0.53%) |
Aug 16, 2013 | 21.89 | 21.94 | 21.83 | 21.89 | 6,840,173 | +0.03(+0.12%) |
Aug 15, 2013 | 21.78 | 21.97 | 21.73 | 21.87 | 8,198,104 | -0.04(-0.17%) |
Aug 14, 2013 | 22.06 | 22.10 | 21.90 | 21.90 | 11,710,264 | -0.03(-0.12%) |
Aug 13, 2013 | 21.86 | 21.95 | 21.75 | 21.93 | 8,249,766 | +0.16(+0.75%) |
Aug 12, 2013 | 21.86 | 21.89 | 21.74 | 21.77 | 6,917,389 | -0.10(-0.46%) |
Aug 09, 2013 | 21.90 | 21.98 | 21.85 | 21.87 | 5,672,571 | -0.01(-0.02%) |
Aug 08, 2013 | 21.92 | 21.96 | 21.78 | 21.87 | 6,363,752 | +0.03(+0.12%) |
Aug 07, 2013 | 21.97 | 22.07 | 21.85 | 21.85 | 9,998,302 | -0.04(-0.17%) |
Aug 06, 2013 | 21.92 | 21.95 | 21.82 | 21.88 | 9,830,600 | -0.07(-0.31%) |
Aug 05, 2013 | 21.92 | 21.99 | 21.87 | 21.95 | 9,640,745 | +0.02(+0.10%) |
Aug 02, 2013 | 21.87 | 21.94 | 21.79 | 21.93 | 8,899,332 | +0.11(+0.50%) |
Aug 01, 2013 | 21.74 | 21.88 | 21.71 | 21.82 | 12,042,046 | +0.15(+0.68%) |
Jul 31, 2013 | 21.78 | 21.84 | 21.64 | 21.67 | 15,095,196 | -0.16(-0.72%) |
Jul 30, 2013 | 21.78 | 21.88 | 21.58 | 21.83 | 28,669,844 | -0.72(-3.20%) |
Jul 29, 2013 | 22.69 | 22.70 | 22.47 | 22.55 | 7,930,476 | -0.24(-1.06%) |
Jul 26, 2013 | 22.81 | 22.85 | 22.67 | 22.79 | 6,209,730 | -0.06(-0.25%) |
Jul 25, 2013 | 22.73 | 22.87 | 22.70 | 22.85 | 5,272,178 | +0.13(+0.58%) |
Jul 24, 2013 | 22.88 | 22.88 | 22.67 | 22.72 | 7,294,209 | -0.06(-0.25%) |
Jul 23, 2013 | 22.78 | 22.82 | 22.67 | 22.78 | 7,991,173 | +0.18(+0.81%) |
Jul 22, 2013 | 22.54 | 22.69 | 22.52 | 22.59 | 9,802,504 | +0.10(+0.44%) |
Jul 19, 2013 | 22.44 | 22.54 | 22.39 | 22.50 | 10,020,442 | +0.16(+0.70%) |
Jul 18, 2013 | 22.43 | 22.50 | 22.30 | 22.34 | 11,632,448 | +0.08(+0.38%) |
Jul 17, 2013 | 22.27 | 22.33 | 22.20 | 22.25 | 5,276,918 | +0.01(+0.02%) |
Jul 16, 2013 | 22.16 | 22.25 | 22.05 | 22.25 | 9,013,038 | +0.21(+0.95%) |
Jul 15, 2013 | 22.08 | 22.17 | 22.03 | 22.04 | 9,447,344 | -0.03(-0.12%) |
Jul 12, 2013 | 22.12 | 22.15 | 22.04 | 22.07 | 9,558,166 | -0.18(-0.82%) |
Jul 11, 2013 | 22.21 | 22.26 | 22.09 | 22.25 | 14,298,690 | +0.22(+1.00%) |
Jul 10, 2013 | 21.94 | 22.11 | 21.90 | 22.03 | 15,086,118 | +0.25(+1.13%) |
Jul 09, 2013 | 21.59 | 21.86 | 21.67 | 21.78 | 13,528,859 | +0.19(+0.90%) |
Jul 08, 2013 | 21.59 | 21.69 | 21.54 | 21.59 | 16,541,554 | +0.06(+0.27%) |
Jul 05, 2013 | 21.38 | 21.54 | 21.28 | 21.53 | 12,807,345 | -0.01(-0.02%) |
Jul 03, 2013 | 21.47 | 21.61 | 21.42 | 21.54 | 8,228,697 | -0.10(-0.48%) |
Jul 02, 2013 | 21.71 | 21.79 | 21.57 | 21.64 | 19,736,532 | -0.14(-0.62%) |