Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.39 | 26.43 | 26.09 | 26.15 | 2,065,878 | -0.37(-1.38%) |
Jul 30, 2014 | 26.51 | 26.53 | 26.38 | 26.51 | 2,094,524 | +0.08(+0.31%) |
Jul 29, 2014 | 26.61 | 26.62 | 26.43 | 26.43 | 3,386,730 | -0.14(-0.52%) |
Jul 28, 2014 | 26.54 | 26.60 | 26.47 | 26.57 | 1,127,080 | +0.02(+0.09%) |
Jul 25, 2014 | 26.60 | 26.64 | 26.52 | 26.55 | 1,199,598 | -0.06(-0.21%) |
Jul 24, 2014 | 26.68 | 26.69 | 26.56 | 26.60 | 610,142 | -0.02(-0.06%) |
Jul 23, 2014 | 26.57 | 26.63 | 26.49 | 26.62 | 671,122 | +0.13(+0.49%) |
Jul 22, 2014 | 26.44 | 26.53 | 26.39 | 26.49 | 946,932 | +0.13(+0.49%) |
Jul 21, 2014 | 26.34 | 26.38 | 26.25 | 26.36 | 459,596 | -0.02(-0.09%) |
Jul 18, 2014 | 26.21 | 26.42 | 26.21 | 26.38 | 1,028,179 | +0.20(+0.74%) |
Jul 17, 2014 | 26.26 | 26.34 | 26.16 | 26.19 | 506,866 | -0.07(-0.25%) |
Jul 16, 2014 | 26.06 | 26.29 | 26.03 | 26.25 | 673,845 | +0.24(+0.91%) |
Jul 15, 2014 | 26.11 | 26.20 | 25.91 | 26.02 | 800,246 | -0.18(-0.68%) |
Jul 14, 2014 | 26.09 | 26.20 | 26.08 | 26.20 | 587,543 | +0.12(+0.47%) |
Jul 11, 2014 | 26.19 | 26.19 | 26.03 | 26.08 | 1,108,468 | -0.18(-0.68%) |
Jul 10, 2014 | 26.26 | 26.33 | 26.14 | 26.25 | 1,128,468 | -0.15(-0.55%) |
Jul 09, 2014 | 26.25 | 26.42 | 26.19 | 26.40 | 900,991 | +0.15(+0.59%) |
Jul 08, 2014 | 26.18 | 26.25 | 26.02 | 26.25 | 1,129,383 | +0.00(+0.00%) |
Jul 07, 2014 | 26.41 | 26.41 | 26.15 | 26.25 | 1,083,371 | -0.21(-0.80%) |
Jul 03, 2014 | 26.43 | 26.46 | 26.46 | 26.46 | 1,101,619 | +0.12(+0.46%) |
Jul 02, 2014 | 26.29 | 26.34 | 26.22 | 26.34 | 1,327,832 | +0.02(+0.06%) |
Jul 01, 2014 | 26.23 | 26.38 | 26.21 | 26.32 | 2,958,477 | +0.13(+0.50%) |
Jun 30, 2014 | 26.11 | 26.20 | 26.02 | 26.19 | 2,129,828 | +0.07(+0.28%) |
Jun 27, 2014 | 25.94 | 26.12 | 25.90 | 26.12 | 682,858 | +0.21(+0.82%) |
Jun 26, 2014 | 25.74 | 25.94 | 25.70 | 25.90 | 735,417 | +0.19(+0.73%) |
Jun 25, 2014 | 25.70 | 25.80 | 25.64 | 25.72 | 639,562 | +0.06(+0.24%) |
Jun 24, 2014 | 25.90 | 25.96 | 25.62 | 25.66 | 944,911 | -0.27(-1.03%) |
Jun 23, 2014 | 25.92 | 25.95 | 25.83 | 25.92 | 911,774 | +0.06(+0.25%) |
Jun 20, 2014 | 25.75 | 25.89 | 25.75 | 25.86 | 893,706 | +0.16(+0.63%) |
Jun 19, 2014 | 25.68 | 25.72 | 25.60 | 25.70 | 858,496 | +0.10(+0.38%) |
Jun 18, 2014 | 25.48 | 25.63 | 25.42 | 25.60 | 1,071,888 | +0.12(+0.47%) |
Jun 17, 2014 | 25.50 | 25.57 | 25.41 | 25.48 | 600,892 | -0.06(-0.25%) |
Jun 16, 2014 | 25.42 | 25.57 | 25.40 | 25.54 | 1,077,927 | +0.10(+0.41%) |
Jun 13, 2014 | 25.33 | 25.44 | 25.25 | 25.44 | 1,199,883 | +0.18(+0.70%) |
Jun 12, 2014 | 25.31 | 25.31 | 25.17 | 25.26 | 1,196,642 | +0.06(+0.22%) |
Jun 11, 2014 | 25.11 | 25.20 | 25.10 | 25.20 | 1,097,587 | +0.10(+0.39%) |
Jun 10, 2014 | 25.06 | 25.13 | 25.02 | 25.11 | 994,793 | +0.17(+0.68%) |
Jun 06, 2014 | 24.86 | 24.95 | 24.83 | 24.94 | 1,885,287 | +0.08(+0.32%) |
Jun 05, 2014 | 24.87 | 24.92 | 24.74 | 24.86 | 615,935 | +0.02(+0.10%) |
Jun 04, 2014 | 24.79 | 24.88 | 24.66 | 24.83 | 820,668 | +0.02(+0.07%) |
Jun 03, 2014 | 24.70 | 24.84 | 24.67 | 24.82 | 1,948,930 | +0.06(+0.26%) |
Jun 02, 2014 | 24.84 | 24.84 | 24.70 | 24.75 | 1,751,785 | -0.02(-0.10%) |
May 30, 2014 | 24.67 | 24.83 | 24.61 | 24.78 | 2,237,523 | +0.04(+0.16%) |
May 29, 2014 | 24.77 | 24.80 | 24.60 | 24.74 | 1,337,752 | +0.02(+0.10%) |
May 28, 2014 | 24.87 | 24.87 | 24.64 | 24.71 | 614,297 | -0.10(-0.39%) |
May 27, 2014 | 24.95 | 24.99 | 24.75 | 24.81 | 555,455 | -0.10(-0.39%) |
May 23, 2014 | 24.88 | 24.91 | 24.91 | 24.91 | 447,294 | +0.02(+0.10%) |
May 22, 2014 | 24.79 | 24.91 | 24.72 | 24.88 | 718,565 | +0.19(+0.75%) |
May 21, 2014 | 24.52 | 24.70 | 24.51 | 24.70 | 560,334 | +0.21(+0.86%) |
May 20, 2014 | 24.53 | 24.58 | 24.43 | 24.49 | 783,824 | -0.15(-0.59%) |
May 19, 2014 | 24.57 | 24.66 | 24.54 | 24.63 | 653,126 | +0.05(+0.20%) |
May 16, 2014 | 24.65 | 24.65 | 24.45 | 24.58 | 703,859 | -0.07(-0.29%) |
May 15, 2014 | 24.80 | 24.80 | 24.49 | 24.66 | 1,035,823 | -0.13(-0.52%) |
May 14, 2014 | 24.83 | 24.85 | 24.74 | 24.79 | 634,601 | +0.04(+0.16%) |
May 13, 2014 | 24.87 | 24.87 | 24.69 | 24.74 | 1,097,498 | +0.02(+0.07%) |
May 12, 2014 | 24.64 | 24.74 | 24.61 | 24.73 | 769,195 | +0.20(+0.82%) |
May 09, 2014 | 24.58 | 24.64 | 24.45 | 24.53 | 1,136,591 | -0.17(-0.69%) |
May 08, 2014 | 24.78 | 24.82 | 24.62 | 24.70 | 1,674,494 | -0.02(-0.07%) |
May 07, 2014 | 24.74 | 24.74 | 24.58 | 24.71 | 818,354 | +0.04(+0.16%) |
May 06, 2014 | 24.71 | 24.74 | 24.62 | 24.67 | 1,635,390 | +0.02(+0.07%) |
May 05, 2014 | 24.68 | 24.68 | 24.58 | 24.66 | 1,644,998 | -0.06(-0.26%) |
May 02, 2014 | 24.54 | 24.74 | 24.54 | 24.72 | 1,149,908 | +0.11(+0.46%) |
May 01, 2014 | 24.59 | 24.63 | 24.53 | 24.61 | 1,555,495 | -0.04(-0.16%) |
Apr 30, 2014 | 24.46 | 24.65 | 24.41 | 24.65 | 2,449,541 | +0.13(+0.53%) |
Apr 29, 2014 | 24.28 | 24.53 | 24.26 | 24.52 | 1,301,057 | +0.31(+1.27%) |
Apr 28, 2014 | 24.29 | 24.29 | 24.07 | 24.21 | 620,401 | +0.03(+0.13%) |
Apr 25, 2014 | 24.21 | 24.21 | 24.05 | 24.18 | 389,025 | -0.03(-0.13%) |
Apr 24, 2014 | 24.21 | 24.27 | 24.16 | 24.21 | 1,081,601 | +0.02(+0.07%) |
Apr 23, 2014 | 24.24 | 24.28 | 24.18 | 24.20 | 903,876 | -0.03(-0.13%) |
Apr 22, 2014 | 24.18 | 24.25 | 24.14 | 24.23 | 797,694 | +0.07(+0.30%) |
Apr 21, 2014 | 24.11 | 24.21 | 24.08 | 24.16 | 914,318 | -0.01(-0.03%) |
Apr 17, 2014 | 24.05 | 24.16 | 24.16 | 24.16 | 482,978 | +0.09(+0.37%) |
Apr 16, 2014 | 23.99 | 24.08 | 23.95 | 24.07 | 751,412 | +0.14(+0.57%) |
Apr 15, 2014 | 23.81 | 23.96 | 23.75 | 23.94 | 1,403,764 | +0.01(+0.03%) |
Apr 14, 2014 | 23.93 | 24.03 | 23.84 | 23.93 | 2,407,033 | +0.12(+0.51%) |
Apr 11, 2014 | 23.91 | 23.95 | 23.78 | 23.81 | 925,190 | -0.20(-0.84%) |
Apr 10, 2014 | 24.25 | 24.28 | 23.95 | 24.01 | 972,912 | -0.36(-1.49%) |
Apr 09, 2014 | 24.12 | 24.41 | 24.12 | 24.37 | 1,278,072 | +0.22(+0.90%) |
Apr 08, 2014 | 23.95 | 24.18 | 23.90 | 24.16 | 866,521 | +0.30(+1.25%) |
Apr 07, 2014 | 23.88 | 24.07 | 23.84 | 23.86 | 2,801,648 | -0.23(-0.94%) |
Apr 04, 2014 | 24.11 | 24.23 | 23.99 | 24.08 | 1,782,119 | +0.13(+0.54%) |
Apr 03, 2014 | 24.16 | 24.16 | 23.92 | 23.95 | 863,709 | -0.13(-0.54%) |
Apr 02, 2014 | 24.01 | 24.12 | 23.99 | 24.08 | 1,313,842 | +0.11(+0.47%) |
Apr 01, 2014 | 23.86 | 23.99 | 23.83 | 23.97 | 722,931 | +0.12(+0.51%) |
Mar 31, 2014 | 23.80 | 23.90 | 23.78 | 23.85 | 1,069,317 | +0.15(+0.65%) |
Mar 28, 2014 | 23.64 | 23.79 | 23.64 | 23.70 | 1,077,668 | +0.10(+0.44%) |
Mar 27, 2014 | 23.51 | 23.62 | 23.45 | 23.59 | 873,867 | +0.08(+0.34%) |
Mar 26, 2014 | 23.49 | 23.62 | 23.44 | 23.51 | 1,290,817 | -0.03(-0.14%) |
Mar 25, 2014 | 23.46 | 23.56 | 23.45 | 23.54 | 1,029,323 | +0.11(+0.48%) |
Mar 24, 2014 | 23.47 | 23.58 | 23.27 | 23.43 | 733,587 | -0.05(-0.21%) |
Mar 21, 2014 | 23.61 | 23.61 | 23.45 | 23.48 | 2,038,378 | +0.05(+0.21%) |
Mar 20, 2014 | 23.35 | 23.48 | 23.24 | 23.43 | 2,167,624 | +0.03(+0.14%) |
Mar 19, 2014 | 23.62 | 23.62 | 23.26 | 23.40 | 1,444,957 | -0.27(-1.16%) |
Mar 18, 2014 | 23.72 | 23.78 | 23.62 | 23.67 | 948,518 | +0.06(+0.27%) |
Mar 17, 2014 | 23.44 | 23.70 | 23.44 | 23.61 | 1,368,472 | +0.10(+0.41%) |
Mar 14, 2014 | 23.53 | 23.65 | 23.47 | 23.51 | 1,043,942 | -0.12(-0.51%) |
Mar 13, 2014 | 23.76 | 23.79 | 23.58 | 23.63 | 698,820 | -0.05(-0.20%) |
Mar 12, 2014 | 23.48 | 23.69 | 23.39 | 23.68 | 1,283,579 | +0.11(+0.48%) |
Mar 11, 2014 | 23.70 | 23.73 | 23.53 | 23.57 | 992,304 | -0.06(-0.24%) |
Mar 10, 2014 | 23.51 | 23.66 | 23.51 | 23.62 | 856,878 | -0.01(-0.03%) |
Mar 07, 2014 | 23.74 | 23.74 | 23.57 | 23.63 | 1,132,814 | -0.17(-0.71%) |
Mar 06, 2014 | 23.87 | 23.89 | 23.73 | 23.80 | 1,819,242 | +0.08(+0.34%) |
Mar 05, 2014 | 23.70 | 23.75 | 23.57 | 23.72 | 1,729,038 | +0.13(+0.55%) |
Mar 04, 2014 | 23.65 | 23.68 | 23.55 | 23.59 | 983,260 | +0.10(+0.41%) |
Mar 03, 2014 | 23.43 | 23.57 | 23.39 | 23.49 | 2,260,312 | -0.06(-0.24%) |
Feb 28, 2014 | 23.48 | 23.70 | 23.48 | 23.55 | 1,206,764 | +0.13(+0.55%) |
Feb 27, 2014 | 23.43 | 23.48 | 23.35 | 23.42 | 1,628,010 | +0.03(+0.14%) |
Feb 26, 2014 | 23.41 | 23.54 | 23.36 | 23.39 | 933,400 | -0.10(-0.45%) |
Feb 25, 2014 | 23.49 | 23.57 | 23.45 | 23.49 | 983,438 | -0.02(-0.10%) |
Feb 24, 2014 | 23.53 | 23.67 | 23.40 | 23.52 | 1,251,331 | +0.12(+0.52%) |
Feb 21, 2014 | 23.46 | 23.50 | 23.39 | 23.40 | 916,488 | -0.06(-0.24%) |
Feb 20, 2014 | 23.32 | 23.51 | 23.32 | 23.45 | 1,852,186 | +0.10(+0.41%) |
Feb 19, 2014 | 23.38 | 23.56 | 23.34 | 23.36 | 1,574,629 | -0.18(-0.75%) |
Feb 18, 2014 | 23.47 | 23.61 | 23.47 | 23.53 | 653,928 | +0.08(+0.34%) |
Feb 14, 2014 | 23.36 | 23.45 | 23.45 | 23.45 | 1,714,711 | +0.10(+0.41%) |
Feb 13, 2014 | 23.10 | 23.42 | 23.06 | 23.36 | 1,713,351 | +0.17(+0.73%) |
Feb 12, 2014 | 23.16 | 23.27 | 23.16 | 23.19 | 3,574,574 | +0.10(+0.42%) |
Feb 11, 2014 | 22.85 | 23.20 | 22.85 | 23.09 | 937,749 | +0.21(+0.92%) |
Feb 10, 2014 | 22.78 | 22.94 | 22.78 | 22.88 | 761,101 | +0.00(+0.00%) |
Feb 07, 2014 | 22.92 | 22.95 | 22.78 | 22.88 | 1,052,834 | +0.17(+0.75%) |
Feb 06, 2014 | 22.40 | 22.75 | 22.39 | 22.71 | 1,723,602 | +0.31(+1.37%) |
Feb 05, 2014 | 21.96 | 22.46 | 21.96 | 22.40 | 1,778,960 | +0.09(+0.40%) |
Feb 04, 2014 | 22.27 | 22.36 | 22.27 | 22.32 | 1,002,219 | +0.06(+0.29%) |
Feb 03, 2014 | 22.73 | 22.74 | 22.22 | 22.25 | 2,021,655 | -0.29(-1.29%) |
Jan 31, 2014 | 22.27 | 22.58 | 22.23 | 22.54 | 1,423,666 | -0.02(-0.07%) |
Jan 30, 2014 | 22.44 | 22.59 | 22.39 | 22.56 | 937,433 | +0.17(+0.76%) |
Jan 29, 2014 | 22.48 | 22.52 | 22.34 | 22.39 | 5,267,441 | -0.13(-0.57%) |
Jan 28, 2014 | 22.46 | 22.55 | 22.36 | 22.52 | 1,532,763 | +0.13(+0.58%) |
Jan 27, 2014 | 22.71 | 22.78 | 22.36 | 22.39 | 1,968,787 | -0.33(-1.46%) |
Jan 24, 2014 | 22.95 | 23.01 | 22.69 | 22.72 | 1,962,498 | -0.36(-1.57%) |
Jan 23, 2014 | 23.09 | 23.16 | 22.96 | 23.08 | 1,281,538 | -0.08(-0.35%) |
Jan 22, 2014 | 23.31 | 23.36 | 23.12 | 23.16 | 1,229,340 | -0.15(-0.66%) |
Jan 21, 2014 | 23.23 | 23.41 | 23.23 | 23.32 | 1,638,362 | +0.13(+0.56%) |
Jan 17, 2014 | 23.14 | 23.19 | 23.19 | 23.19 | 908,589 | -0.01(-0.03%) |
Jan 16, 2014 | 23.03 | 23.22 | 23.03 | 23.20 | 948,556 | +0.13(+0.56%) |
Jan 15, 2014 | 22.96 | 23.11 | 22.96 | 23.07 | 1,116,497 | +0.10(+0.46%) |
Jan 14, 2014 | 23.13 | 23.15 | 22.95 | 22.96 | 3,430,016 | -0.15(-0.66%) |
Jan 13, 2014 | 23.21 | 23.22 | 23.07 | 23.11 | 1,058,651 | -0.02(-0.10%) |
Jan 10, 2014 | 23.00 | 23.17 | 22.95 | 23.14 | 1,779,719 | +0.10(+0.46%) |
Jan 09, 2014 | 23.14 | 23.16 | 22.94 | 23.03 | 1,299,987 | -0.06(-0.28%) |
Jan 08, 2014 | 23.04 | 23.14 | 23.03 | 23.10 | 1,351,920 | -0.02(-0.07%) |
Jan 07, 2014 | 23.19 | 23.24 | 23.11 | 23.11 | 1,021,765 | -0.09(-0.38%) |
Jan 06, 2014 | 22.98 | 23.39 | 22.94 | 23.20 | 1,694,800 | -0.15(-0.66%) |
Jan 03, 2014 | 23.41 | 23.45 | 23.35 | 23.36 | 1,953,702 | -0.02(-0.07%) |
Jan 02, 2014 | 23.50 | 23.59 | 23.31 | 23.37 | 1,436,584 | -0.16(-0.69%) |
Dec 31, 2013 | 23.41 | 23.53 | 23.53 | 23.53 | 552,117 | +0.11(+0.48%) |
Dec 30, 2013 | 23.36 | 23.43 | 23.28 | 23.42 | 1,281,870 | +0.13(+0.55%) |
Dec 27, 2013 | 23.34 | 23.38 | 23.25 | 23.29 | 1,156,325 | -0.17(-0.72%) |
Dec 26, 2013 | 23.33 | 23.47 | 23.33 | 23.46 | 1,034,713 | +0.12(+0.52%) |
Dec 24, 2013 | 23.19 | 23.36 | 23.19 | 23.34 | 881,731 | +0.11(+0.49%) |
Dec 23, 2013 | 23.24 | 23.28 | 23.18 | 23.23 | 1,191,915 | +0.16(+0.70%) |
Dec 20, 2013 | 22.99 | 23.17 | 22.99 | 23.07 | 1,370,221 | +0.07(+0.32%) |
Dec 19, 2013 | 22.78 | 22.99 | 22.78 | 22.99 | 1,736,609 | +0.16(+0.71%) |
Dec 18, 2013 | 22.67 | 22.99 | 22.61 | 22.83 | 1,636,430 | +0.13(+0.56%) |
Dec 17, 2013 | 22.75 | 22.79 | 22.69 | 22.70 | 1,435,595 | -0.06(-0.28%) |
Dec 16, 2013 | 22.73 | 22.84 | 22.70 | 22.77 | 987,860 | +0.17(+0.74%) |
Dec 13, 2013 | 22.55 | 22.67 | 22.50 | 22.60 | 821,733 | +0.08(+0.35%) |
Dec 12, 2013 | 22.58 | 22.59 | 22.43 | 22.52 | 1,054,324 | -0.10(-0.46%) |
Dec 11, 2013 | 22.93 | 22.98 | 22.63 | 22.63 | 3,120,803 | -0.34(-1.49%) |
Dec 10, 2013 | 22.91 | 23.01 | 22.88 | 22.97 | 679,060 | +0.07(+0.31%) |
Dec 09, 2013 | 22.85 | 22.94 | 22.78 | 22.90 | 654,820 | +0.12(+0.52%) |
Dec 06, 2013 | 22.70 | 22.86 | 22.70 | 22.78 | 938,331 | +0.10(+0.46%) |
Dec 05, 2013 | 22.71 | 22.75 | 22.62 | 22.67 | 1,111,589 | -0.09(-0.38%) |
Dec 04, 2013 | 22.78 | 22.82 | 22.60 | 22.76 | 1,099,505 | -0.09(-0.38%) |
Dec 03, 2013 | 23.04 | 23.07 | 22.78 | 22.85 | 1,935,688 | -0.22(-0.97%) |
Dec 02, 2013 | 22.95 | 23.17 | 22.95 | 23.07 | 1,679,865 | -0.09(-0.38%) |
Nov 29, 2013 | 23.05 | 23.31 | 23.05 | 23.16 | 1,217,322 | +0.09(+0.38%) |
Nov 27, 2013 | 23.09 | 23.14 | 23.05 | 23.07 | 1,225,585 | -0.12(-0.51%) |
Nov 26, 2013 | 23.42 | 23.42 | 23.18 | 23.19 | 1,320,738 | -0.18(-0.75%) |
Nov 25, 2013 | 23.37 | 23.42 | 23.32 | 23.37 | 1,903,695 | -0.08(-0.34%) |
Nov 22, 2013 | 23.39 | 23.48 | 23.39 | 23.45 | 1,255,477 | +0.01(+0.03%) |
Nov 21, 2013 | 23.50 | 23.50 | 23.40 | 23.44 | 774,777 | -0.06(-0.24%) |
Nov 20, 2013 | 23.47 | 23.57 | 23.39 | 23.49 | 2,289,168 | +0.03(+0.14%) |
Nov 19, 2013 | 23.56 | 23.62 | 23.46 | 23.46 | 1,086,714 | -0.13(-0.54%) |
Nov 18, 2013 | 23.64 | 23.75 | 23.53 | 23.59 | 1,104,006 | +0.02(+0.07%) |
Nov 15, 2013 | 23.49 | 23.59 | 23.45 | 23.57 | 1,095,856 | +0.10(+0.44%) |
Nov 14, 2013 | 23.29 | 23.48 | 23.29 | 23.47 | 1,076,290 | +0.10(+0.41%) |
Nov 13, 2013 | 23.17 | 23.38 | 23.09 | 23.37 | 1,150,057 | +0.16(+0.69%) |
Nov 12, 2013 | 23.28 | 23.31 | 23.19 | 23.21 | 1,703,308 | -0.10(-0.41%) |
Nov 11, 2013 | 23.29 | 23.37 | 23.25 | 23.31 | 1,423,671 | -0.03(-0.14%) |
Nov 08, 2013 | 23.17 | 23.36 | 23.13 | 23.34 | 1,110,427 | +0.14(+0.62%) |
Nov 07, 2013 | 23.51 | 23.51 | 23.18 | 23.20 | 1,134,294 | -0.24(-1.02%) |
Nov 06, 2013 | 23.45 | 23.50 | 23.38 | 23.44 | 1,821,433 | +0.16(+0.68%) |
Nov 05, 2013 | 23.33 | 23.36 | 23.20 | 23.28 | 840,225 | -0.10(-0.41%) |
Nov 04, 2013 | 23.42 | 23.42 | 23.29 | 23.37 | 2,467,879 | +0.07(+0.31%) |
Nov 01, 2013 | 23.37 | 23.40 | 23.29 | 23.30 | 1,271,657 | -0.07(-0.29%) |
Oct 31, 2013 | 23.47 | 23.53 | 23.35 | 23.37 | 1,848,119 | -0.02(-0.09%) |
Oct 30, 2013 | 23.45 | 23.51 | 23.23 | 23.39 | 933,844 | +0.00(+0.00%) |
Oct 29, 2013 | 23.44 | 23.46 | 23.37 | 23.39 | 1,053,382 | +0.05(+0.20%) |
Oct 28, 2013 | 23.31 | 23.40 | 23.30 | 23.34 | 1,304,997 | +0.00(+0.00%) |
Oct 25, 2013 | 23.28 | 23.35 | 23.21 | 23.34 | 980,921 | +0.06(+0.27%) |
Oct 24, 2013 | 23.27 | 23.29 | 23.20 | 23.28 | 960,947 | +0.04(+0.17%) |
Oct 23, 2013 | 23.32 | 23.36 | 23.20 | 23.24 | 1,462,632 | -0.20(-0.83%) |
Oct 22, 2013 | 23.38 | 23.54 | 23.38 | 23.43 | 1,907,983 | +0.16(+0.67%) |
Oct 21, 2013 | 23.29 | 23.32 | 23.23 | 23.28 | 914,938 | +0.05(+0.21%) |
Oct 18, 2013 | 23.08 | 23.27 | 23.06 | 23.23 | 2,131,349 | +0.19(+0.83%) |
Oct 17, 2013 | 22.86 | 23.06 | 22.82 | 23.04 | 1,472,852 | +0.21(+0.94%) |
Oct 16, 2013 | 22.74 | 22.84 | 22.67 | 22.82 | 1,366,081 | +0.14(+0.64%) |
Oct 15, 2013 | 22.70 | 22.71 | 22.56 | 22.68 | 1,407,033 | -0.06(-0.28%) |
Oct 14, 2013 | 22.62 | 22.78 | 22.59 | 22.74 | 958,077 | +0.05(+0.21%) |
Oct 11, 2013 | 22.54 | 22.71 | 22.54 | 22.70 | 736,208 | +0.09(+0.39%) |
Oct 10, 2013 | 22.43 | 22.67 | 22.43 | 22.61 | 1,583,942 | +0.33(+1.46%) |
Oct 09, 2013 | 22.27 | 22.35 | 22.14 | 22.28 | 1,725,330 | +0.02(+0.11%) |
Oct 08, 2013 | 22.52 | 22.63 | 22.24 | 22.26 | 1,013,289 | -0.27(-1.20%) |
Oct 07, 2013 | 22.35 | 22.63 | 22.31 | 22.53 | 860,475 | -0.01(-0.04%) |
Oct 04, 2013 | 22.43 | 22.58 | 22.36 | 22.54 | 916,901 | +0.11(+0.50%) |
Oct 03, 2013 | 22.56 | 22.63 | 22.36 | 22.43 | 1,506,604 | -0.17(-0.74%) |
Oct 02, 2013 | 22.56 | 22.62 | 22.47 | 22.59 | 1,202,088 | -0.04(-0.18%) |
Oct 01, 2013 | 22.52 | 22.66 | 22.47 | 22.63 | 1,197,344 | +0.10(+0.42%) |
Sep 30, 2013 | 22.51 | 22.73 | 22.44 | 22.54 | 2,598,760 | -0.10(-0.43%) |
Sep 27, 2013 | 22.52 | 22.68 | 22.52 | 22.63 | 2,136,250 | +0.02(+0.11%) |
Sep 26, 2013 | 22.63 | 22.74 | 22.55 | 22.61 | 2,945,386 | +0.04(+0.18%) |
Sep 25, 2013 | 22.55 | 22.76 | 22.55 | 22.57 | 1,058,499 | -0.03(-0.14%) |
Sep 24, 2013 | 22.55 | 22.68 | 22.52 | 22.60 | 1,277,344 | +0.01(+0.04%) |
Sep 23, 2013 | 22.51 | 22.66 | 22.51 | 22.59 | 1,209,541 | -0.00(-0.02%) |
Sep 20, 2013 | 22.79 | 22.84 | 22.57 | 22.60 | 1,484,657 | -0.25(-1.10%) |
Sep 19, 2013 | 23.06 | 23.06 | 22.80 | 22.85 | 2,006,808 | -0.13(-0.55%) |
Sep 18, 2013 | 22.56 | 23.04 | 22.54 | 22.98 | 2,715,880 | +0.33(+1.44%) |
Sep 17, 2013 | 22.52 | 22.69 | 22.52 | 22.65 | 733,596 | +0.08(+0.35%) |
Sep 16, 2013 | 22.51 | 22.63 | 22.35 | 22.57 | 1,321,778 | +0.22(+1.00%) |
Sep 13, 2013 | 22.32 | 22.43 | 22.32 | 22.35 | 690,921 | +0.00(+0.00%) |
Sep 12, 2013 | 22.50 | 22.50 | 22.33 | 22.35 | 1,288,222 | -0.26(-1.16%) |
Sep 11, 2013 | 22.44 | 22.61 | 22.39 | 22.61 | 1,172,095 | +0.11(+0.50%) |
Sep 10, 2013 | 22.55 | 22.57 | 22.40 | 22.50 | 1,453,744 | +0.01(+0.04%) |
Sep 09, 2013 | 22.39 | 22.52 | 22.39 | 22.49 | 1,695,723 | +0.13(+0.57%) |
Sep 06, 2013 | 22.46 | 22.48 | 22.33 | 22.36 | 2,325,822 | +0.14(+0.64%) |
Sep 05, 2013 | 22.12 | 22.23 | 22.07 | 22.22 | 1,370,380 | +0.15(+0.69%) |
Sep 04, 2013 | 21.89 | 22.08 | 21.88 | 22.07 | 1,527,237 | +0.11(+0.51%) |
Sep 03, 2013 | 22.08 | 22.14 | 21.88 | 21.96 | 5,039,935 | +0.15(+0.69%) |
Aug 30, 2013 | 21.88 | 21.95 | 21.81 | 21.81 | 983,910 | -0.05(-0.22%) |
Aug 29, 2013 | 21.82 | 21.96 | 21.74 | 21.85 | 1,378,793 | +0.03(+0.15%) |
Aug 28, 2013 | 21.73 | 21.91 | 21.69 | 21.82 | 1,148,122 | +0.04(+0.18%) |
Aug 27, 2013 | 21.84 | 21.97 | 21.72 | 21.78 | 1,637,766 | -0.25(-1.12%) |
Aug 26, 2013 | 22.04 | 22.12 | 22.00 | 22.03 | 1,153,213 | -0.01(-0.04%) |
Aug 23, 2013 | 21.83 | 22.05 | 21.83 | 22.04 | 823,251 | +0.20(+0.91%) |
Aug 22, 2013 | 21.71 | 21.93 | 21.71 | 21.84 | 1,335,324 | +0.11(+0.51%) |
Aug 21, 2013 | 21.95 | 21.96 | 21.70 | 21.73 | 1,826,731 | -0.33(-1.52%) |
Aug 20, 2013 | 21.96 | 22.18 | 21.90 | 22.06 | 1,661,871 | +0.04(+0.18%) |
Aug 19, 2013 | 22.24 | 22.29 | 22.02 | 22.02 | 1,772,499 | -0.29(-1.32%) |
Aug 16, 2013 | 22.26 | 22.41 | 22.20 | 22.31 | 1,370,566 | +0.00(+0.00%) |
Aug 15, 2013 | 22.03 | 22.31 | 21.96 | 22.31 | 2,136,254 | +0.14(+0.65%) |
Aug 14, 2013 | 22.16 | 22.23 | 22.11 | 22.17 | 1,572,655 | +0.03(+0.14%) |
Aug 13, 2013 | 22.06 | 22.18 | 22.04 | 22.14 | 1,830,095 | +0.03(+0.14%) |
Aug 12, 2013 | 21.98 | 22.13 | 21.98 | 22.11 | 1,862,031 | +0.06(+0.29%) |
Aug 09, 2013 | 21.92 | 22.12 | 21.91 | 22.04 | 1,777,565 | +0.04(+0.18%) |
Aug 08, 2013 | 21.73 | 22.05 | 21.50 | 22.00 | 1,831,730 | +0.46(+2.14%) |
Aug 07, 2013 | 21.63 | 21.66 | 21.53 | 21.54 | 1,566,614 | -0.21(-0.95%) |
Aug 06, 2013 | 21.88 | 21.91 | 21.65 | 21.75 | 2,209,949 | -0.15(-0.69%) |
Aug 05, 2013 | 21.99 | 21.99 | 21.86 | 21.90 | 4,634,011 | -0.07(-0.33%) |
Aug 02, 2013 | 21.85 | 22.11 | 21.85 | 21.97 | 1,237,339 | -0.08(-0.36%) |