Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 25.08 | 25.11 | 24.56 | 24.60 | 7,137,587 | -0.64(-2.55%) |
Jul 30, 2014 | 25.98 | 26.02 | 25.21 | 25.25 | 5,656,594 | -0.68(-2.62%) |
Jul 29, 2014 | 26.32 | 26.49 | 25.95 | 25.92 | 5,010,596 | -0.51(-1.93%) |
Jul 28, 2014 | 25.85 | 26.52 | 25.83 | 26.44 | 4,560,938 | +0.59(+2.30%) |
Jul 25, 2014 | 26.04 | 26.21 | 25.83 | 25.84 | 1,958,163 | -0.25(-0.97%) |
Jul 24, 2014 | 26.06 | 26.13 | 25.80 | 26.09 | 2,348,676 | +0.20(+0.76%) |
Jul 23, 2014 | 26.01 | 26.06 | 25.88 | 25.90 | 3,642,260 | -0.11(-0.43%) |
Jul 22, 2014 | 26.08 | 26.17 | 25.92 | 26.01 | 3,179,051 | +0.01(+0.03%) |
Jul 21, 2014 | 25.94 | 26.11 | 25.80 | 26.00 | 3,570,352 | -0.01(-0.05%) |
Jul 18, 2014 | 26.00 | 26.06 | 25.78 | 26.02 | 4,851,600 | +0.08(+0.30%) |
Jul 17, 2014 | 26.34 | 26.46 | 25.90 | 25.94 | 5,491,265 | -0.39(-1.49%) |
Jul 16, 2014 | 26.39 | 26.43 | 26.08 | 26.33 | 4,935,591 | +0.22(+0.86%) |
Jul 15, 2014 | 26.20 | 26.36 | 26.07 | 26.11 | 5,812,901 | -0.06(-0.21%) |
Jul 14, 2014 | 26.92 | 26.97 | 26.16 | 26.16 | 8,302,599 | -0.76(-2.83%) |
Jul 11, 2014 | 27.20 | 27.28 | 26.91 | 26.93 | 2,922,955 | -0.34(-1.26%) |
Jul 10, 2014 | 27.00 | 27.29 | 26.89 | 27.27 | 3,730,303 | +0.26(+0.96%) |
Jul 09, 2014 | 27.04 | 27.14 | 26.78 | 27.01 | 4,311,256 | -0.05(-0.18%) |
Jul 08, 2014 | 26.86 | 27.18 | 26.86 | 27.06 | 4,710,348 | +0.08(+0.31%) |
Jul 07, 2014 | 26.60 | 26.97 | 26.60 | 26.97 | 5,859,994 | +0.28(+1.05%) |
Jul 03, 2014 | 27.30 | 26.69 | 26.69 | 26.69 | 6,713,331 | -0.69(-2.53%) |
Jul 02, 2014 | 28.10 | 28.15 | 27.27 | 27.39 | 7,165,771 | -0.80(-2.85%) |
Jul 01, 2014 | 28.46 | 28.46 | 28.16 | 28.19 | 5,279,679 | -0.34(-1.20%) |
Jun 30, 2014 | 28.23 | 28.63 | 28.04 | 28.53 | 5,693,161 | +0.36(+1.29%) |
Jun 27, 2014 | 27.90 | 28.20 | 27.76 | 28.17 | 3,421,779 | +0.25(+0.90%) |
Jun 26, 2014 | 27.61 | 27.93 | 27.54 | 27.92 | 4,053,604 | +0.22(+0.81%) |
Jun 25, 2014 | 27.50 | 27.76 | 27.50 | 27.69 | 3,481,603 | +0.10(+0.35%) |
Jun 24, 2014 | 27.42 | 27.68 | 27.37 | 27.60 | 3,555,759 | +0.22(+0.79%) |
Jun 23, 2014 | 27.75 | 27.83 | 27.25 | 27.38 | 4,728,691 | -0.38(-1.39%) |
Jun 20, 2014 | 27.93 | 28.02 | 27.74 | 27.76 | 4,552,138 | -0.11(-0.40%) |
Jun 19, 2014 | 27.46 | 27.94 | 27.42 | 27.88 | 4,916,817 | +0.42(+1.53%) |
Jun 18, 2014 | 26.71 | 27.49 | 26.68 | 27.46 | 5,869,377 | +0.68(+2.53%) |
Jun 17, 2014 | 26.74 | 26.87 | 26.60 | 26.78 | 5,430,756 | +0.20(+0.76%) |
Jun 16, 2014 | 26.46 | 26.87 | 26.35 | 26.58 | 3,503,662 | +0.10(+0.40%) |
Jun 13, 2014 | 26.30 | 26.55 | 26.15 | 26.47 | 3,141,137 | +0.15(+0.56%) |
Jun 12, 2014 | 26.29 | 26.41 | 25.92 | 26.32 | 3,019,411 | -0.04(-0.16%) |
Jun 11, 2014 | 26.90 | 26.90 | 26.26 | 26.37 | 5,010,807 | -0.27(-1.02%) |
Jun 10, 2014 | 26.74 | 26.84 | 26.54 | 26.64 | 3,567,444 | -0.46(-1.70%) |
Jun 06, 2014 | 27.28 | 27.39 | 27.05 | 27.10 | 2,774,788 | -0.23(-0.84%) |
Jun 05, 2014 | 26.98 | 27.34 | 26.90 | 27.33 | 3,976,524 | +0.35(+1.30%) |
Jun 04, 2014 | 27.09 | 27.11 | 26.82 | 26.98 | 4,830,566 | -0.16(-0.59%) |
Jun 03, 2014 | 27.14 | 27.19 | 27.01 | 27.14 | 4,711,253 | +0.04(+0.15%) |
Jun 02, 2014 | 27.00 | 27.19 | 26.82 | 27.10 | 4,587,710 | +0.10(+0.38%) |
May 30, 2014 | 26.68 | 27.01 | 26.63 | 27.00 | 6,134,327 | +0.32(+1.20%) |
May 29, 2014 | 26.54 | 26.68 | 26.39 | 26.68 | 6,760,844 | +0.21(+0.81%) |
May 28, 2014 | 26.01 | 26.48 | 25.90 | 26.46 | 7,957,234 | +0.58(+2.25%) |
May 27, 2014 | 25.92 | 26.14 | 25.61 | 25.88 | 8,594,254 | -0.03(-0.13%) |
May 23, 2014 | 26.01 | 25.92 | 25.92 | 25.92 | 3,870,546 | -0.14(-0.55%) |
May 22, 2014 | 25.83 | 26.18 | 25.82 | 26.06 | 3,013,004 | +0.24(+0.93%) |
May 21, 2014 | 25.83 | 25.86 | 25.59 | 25.82 | 5,458,823 | +0.06(+0.24%) |
May 20, 2014 | 25.85 | 26.02 | 25.58 | 25.76 | 6,335,211 | +0.00(+0.00%) |
May 19, 2014 | 26.14 | 26.19 | 25.74 | 25.76 | 4,894,880 | -0.44(-1.67%) |
May 16, 2014 | 26.31 | 26.34 | 26.00 | 26.19 | 7,304,822 | -0.12(-0.47%) |
May 15, 2014 | 26.55 | 26.67 | 26.25 | 26.32 | 3,709,105 | -0.18(-0.68%) |
May 14, 2014 | 26.50 | 26.75 | 26.33 | 26.50 | 4,393,920 | +0.01(+0.05%) |
May 13, 2014 | 26.37 | 26.57 | 26.28 | 26.48 | 6,069,057 | +0.11(+0.42%) |
May 12, 2014 | 26.86 | 26.86 | 26.24 | 26.37 | 8,554,342 | -0.21(-0.81%) |
May 09, 2014 | 27.06 | 27.23 | 26.58 | 26.59 | 5,640,350 | -0.55(-2.04%) |
May 08, 2014 | 27.71 | 27.71 | 27.09 | 27.14 | 4,696,837 | -0.49(-1.78%) |
May 07, 2014 | 27.21 | 27.68 | 27.19 | 27.63 | 4,409,671 | +0.42(+1.53%) |
May 06, 2014 | 27.43 | 27.52 | 27.13 | 27.22 | 4,960,773 | -0.24(-0.86%) |
May 05, 2014 | 26.95 | 27.49 | 26.92 | 27.45 | 5,668,821 | +0.51(+1.88%) |
May 02, 2014 | 27.64 | 27.70 | 26.73 | 26.95 | 7,915,057 | -1.09(-3.88%) |
May 01, 2014 | 28.42 | 28.65 | 27.63 | 28.04 | 8,999,172 | -0.35(-1.24%) |
Apr 30, 2014 | 28.03 | 28.67 | 27.96 | 28.39 | 11,363,229 | +0.37(+1.31%) |
Apr 29, 2014 | 28.17 | 28.33 | 27.97 | 28.02 | 4,152,149 | -0.13(-0.47%) |
Apr 28, 2014 | 27.86 | 28.17 | 27.82 | 28.15 | 4,603,428 | +0.27(+0.97%) |
Apr 25, 2014 | 27.53 | 27.90 | 27.51 | 27.88 | 3,530,738 | +0.33(+1.18%) |
Apr 24, 2014 | 27.41 | 27.61 | 27.14 | 27.56 | 3,937,558 | +0.26(+0.96%) |
Apr 23, 2014 | 27.27 | 27.65 | 27.19 | 27.29 | 7,810,248 | +0.11(+0.41%) |
Apr 22, 2014 | 27.26 | 27.32 | 27.00 | 27.18 | 3,824,140 | -0.14(-0.51%) |
Apr 21, 2014 | 27.43 | 27.50 | 27.16 | 27.32 | 3,781,554 | +0.00(+0.00%) |
Apr 17, 2014 | 27.41 | 27.32 | 27.32 | 27.32 | 3,291,119 | -0.13(-0.48%) |
Apr 16, 2014 | 27.51 | 27.56 | 27.37 | 27.45 | 7,055,182 | +0.02(+0.08%) |
Apr 15, 2014 | 27.18 | 27.63 | 27.18 | 27.43 | 6,415,156 | +0.20(+0.74%) |
Apr 14, 2014 | 26.95 | 27.24 | 26.80 | 27.23 | 4,803,640 | +0.34(+1.26%) |
Apr 11, 2014 | 26.67 | 27.02 | 26.58 | 26.89 | 4,314,673 | +0.20(+0.75%) |
Apr 10, 2014 | 26.76 | 26.92 | 26.58 | 26.69 | 5,364,719 | -0.12(-0.47%) |
Apr 09, 2014 | 26.74 | 26.98 | 26.51 | 26.82 | 9,689,551 | +0.24(+0.89%) |
Apr 08, 2014 | 26.50 | 26.68 | 26.09 | 26.58 | 9,521,363 | +0.08(+0.29%) |
Apr 07, 2014 | 26.68 | 26.89 | 26.50 | 26.50 | 7,934,270 | -0.15(-0.57%) |
Apr 04, 2014 | 26.45 | 27.10 | 26.44 | 26.66 | 7,827,197 | +0.26(+0.97%) |
Apr 03, 2014 | 26.10 | 26.47 | 26.03 | 26.40 | 3,719,435 | +0.35(+1.33%) |
Apr 02, 2014 | 26.10 | 26.11 | 25.87 | 26.05 | 3,260,061 | +0.00(+0.00%) |
Apr 01, 2014 | 26.41 | 26.41 | 25.95 | 26.05 | 4,652,274 | -0.37(-1.42%) |
Mar 31, 2014 | 26.00 | 26.64 | 25.94 | 26.43 | 6,012,832 | +0.53(+2.06%) |
Mar 28, 2014 | 25.78 | 25.91 | 25.71 | 25.89 | 1,948,616 | +0.06(+0.24%) |
Mar 27, 2014 | 25.75 | 25.85 | 25.58 | 25.83 | 2,424,330 | +0.06(+0.22%) |
Mar 26, 2014 | 25.71 | 25.92 | 25.62 | 25.78 | 4,473,110 | +0.15(+0.57%) |
Mar 25, 2014 | 25.69 | 25.70 | 25.42 | 25.63 | 3,539,675 | +0.03(+0.11%) |
Mar 24, 2014 | 25.59 | 25.76 | 25.46 | 25.60 | 2,761,108 | +0.03(+0.14%) |
Mar 21, 2014 | 25.40 | 25.83 | 25.30 | 25.57 | 5,280,138 | +0.43(+1.71%) |
Mar 20, 2014 | 25.14 | 25.22 | 24.83 | 25.14 | 4,707,123 | -0.08(-0.30%) |
Mar 19, 2014 | 25.56 | 25.73 | 25.11 | 25.22 | 5,123,416 | -0.35(-1.36%) |
Mar 18, 2014 | 25.53 | 25.68 | 25.37 | 25.56 | 3,756,485 | +0.07(+0.27%) |
Mar 17, 2014 | 25.42 | 25.54 | 25.16 | 25.49 | 3,518,404 | +0.10(+0.38%) |
Mar 14, 2014 | 24.99 | 25.44 | 24.95 | 25.40 | 5,394,465 | +0.31(+1.24%) |
Mar 13, 2014 | 24.79 | 25.22 | 24.78 | 25.08 | 4,810,206 | +0.28(+1.15%) |
Mar 12, 2014 | 24.27 | 24.80 | 24.25 | 24.80 | 3,783,384 | +0.43(+1.76%) |
Mar 11, 2014 | 24.60 | 24.66 | 24.35 | 24.37 | 7,223,772 | -0.23(-0.93%) |
Mar 10, 2014 | 24.56 | 24.79 | 24.49 | 24.60 | 9,136,821 | +0.04(+0.17%) |
Mar 07, 2014 | 24.65 | 24.68 | 24.31 | 24.56 | 8,153,880 | -0.05(-0.20%) |
Mar 06, 2014 | 24.92 | 24.92 | 24.53 | 24.61 | 5,375,404 | -0.21(-0.84%) |
Mar 05, 2014 | 24.87 | 24.91 | 24.65 | 24.81 | 4,825,929 | -0.04(-0.17%) |
Mar 04, 2014 | 24.94 | 25.01 | 24.78 | 24.86 | 4,643,570 | +0.07(+0.28%) |
Mar 03, 2014 | 25.01 | 25.11 | 24.78 | 24.79 | 4,002,354 | -0.36(-1.42%) |
Feb 28, 2014 | 25.03 | 25.22 | 25.00 | 25.14 | 3,372,035 | +0.14(+0.58%) |
Feb 27, 2014 | 25.13 | 25.26 | 24.92 | 25.00 | 3,477,420 | -0.14(-0.57%) |
Feb 26, 2014 | 25.27 | 25.35 | 25.13 | 25.14 | 4,074,999 | -0.08(-0.33%) |
Feb 25, 2014 | 25.31 | 25.35 | 25.14 | 25.23 | 6,907,672 | +0.03(+0.14%) |
Feb 24, 2014 | 25.16 | 25.41 | 25.07 | 25.19 | 6,864,618 | +0.10(+0.41%) |
Feb 21, 2014 | 24.91 | 25.61 | 24.91 | 25.09 | 9,312,419 | +0.03(+0.14%) |
Feb 20, 2014 | 24.20 | 25.42 | 24.20 | 25.05 | 17,818,080 | +1.07(+4.46%) |
Feb 19, 2014 | 24.05 | 24.21 | 23.91 | 23.98 | 4,923,107 | -0.10(-0.40%) |
Feb 18, 2014 | 23.83 | 24.11 | 23.76 | 24.08 | 5,758,213 | +0.28(+1.18%) |
Feb 14, 2014 | 23.57 | 23.80 | 23.80 | 23.80 | 3,923,884 | +0.14(+0.58%) |
Feb 13, 2014 | 23.53 | 23.70 | 23.51 | 23.66 | 5,145,790 | +0.07(+0.29%) |
Feb 12, 2014 | 23.55 | 23.73 | 23.41 | 23.59 | 7,876,018 | +0.02(+0.09%) |
Feb 11, 2014 | 23.28 | 23.61 | 23.24 | 23.57 | 3,895,836 | +0.32(+1.36%) |
Feb 10, 2014 | 23.18 | 23.29 | 22.93 | 23.26 | 6,041,611 | -0.03(-0.12%) |
Feb 07, 2014 | 23.07 | 23.42 | 22.97 | 23.28 | 8,797,141 | +0.26(+1.13%) |
Feb 06, 2014 | 22.68 | 23.05 | 22.59 | 23.02 | 4,285,448 | +0.38(+1.70%) |
Feb 05, 2014 | 22.70 | 22.71 | 22.54 | 22.64 | 4,298,218 | -0.08(-0.33%) |
Feb 04, 2014 | 22.95 | 23.00 | 22.55 | 22.72 | 4,223,951 | -0.08(-0.33%) |
Feb 03, 2014 | 22.93 | 23.24 | 22.76 | 22.79 | 6,225,619 | -0.08(-0.33%) |
Jan 31, 2014 | 22.62 | 22.98 | 22.61 | 22.87 | 6,348,799 | -0.02(-0.09%) |
Jan 30, 2014 | 22.67 | 22.90 | 22.59 | 22.89 | 3,439,018 | +0.33(+1.46%) |
Jan 29, 2014 | 22.56 | 22.69 | 22.39 | 22.56 | 7,426,530 | -0.03(-0.12%) |
Jan 28, 2014 | 22.83 | 22.86 | 22.51 | 22.59 | 4,317,066 | -0.20(-0.87%) |
Jan 27, 2014 | 22.61 | 22.89 | 22.54 | 22.78 | 7,946,828 | +0.14(+0.61%) |
Jan 24, 2014 | 22.39 | 22.91 | 22.34 | 22.65 | 8,755,570 | +0.19(+0.86%) |
Jan 23, 2014 | 22.15 | 22.56 | 22.03 | 22.45 | 8,298,094 | +0.23(+1.02%) |
Jan 22, 2014 | 22.02 | 22.24 | 22.02 | 22.23 | 4,730,077 | +0.22(+1.00%) |
Jan 21, 2014 | 21.82 | 22.09 | 21.80 | 22.01 | 4,447,562 | +0.21(+0.98%) |
Jan 17, 2014 | 21.81 | 21.80 | 21.80 | 21.80 | 3,154,038 | +0.04(+0.19%) |
Jan 16, 2014 | 21.65 | 21.76 | 21.59 | 21.76 | 3,747,841 | +0.13(+0.60%) |
Jan 15, 2014 | 21.54 | 21.73 | 21.56 | 21.62 | 7,633,798 | +0.08(+0.38%) |
Jan 14, 2014 | 21.65 | 21.71 | 21.43 | 21.54 | 7,579,821 | -0.11(-0.51%) |
Jan 13, 2014 | 21.84 | 21.89 | 21.57 | 21.65 | 8,219,008 | -0.21(-0.97%) |
Jan 10, 2014 | 21.84 | 22.26 | 21.80 | 21.86 | 12,967,505 | +0.11(+0.50%) |
Jan 09, 2014 | 21.69 | 21.89 | 21.66 | 21.76 | 10,351,129 | +0.16(+0.76%) |
Jan 08, 2014 | 21.74 | 21.75 | 21.49 | 21.59 | 5,114,525 | -0.12(-0.54%) |
Jan 07, 2014 | 21.68 | 21.76 | 21.50 | 21.71 | 7,054,685 | +0.02(+0.09%) |
Jan 06, 2014 | 21.61 | 21.71 | 21.57 | 21.69 | 6,781,295 | +0.13(+0.60%) |
Jan 03, 2014 | 21.75 | 21.76 | 21.46 | 21.56 | 5,684,775 | +0.07(+0.32%) |
Jan 02, 2014 | 21.89 | 21.90 | 21.47 | 21.49 | 4,842,267 | -0.49(-2.22%) |
Dec 31, 2013 | 22.00 | 21.97 | 21.97 | 21.97 | 4,409,704 | +0.01(+0.06%) |
Dec 30, 2013 | 21.93 | 21.98 | 21.85 | 21.96 | 3,603,368 | +0.07(+0.31%) |
Dec 27, 2013 | 21.87 | 21.96 | 21.76 | 21.89 | 2,808,525 | +0.05(+0.25%) |
Dec 26, 2013 | 21.93 | 21.95 | 21.78 | 21.84 | 2,556,326 | -0.01(-0.03%) |
Dec 24, 2013 | 21.82 | 21.90 | 21.69 | 21.84 | 2,204,271 | +0.08(+0.35%) |
Dec 23, 2013 | 21.96 | 22.06 | 21.70 | 21.77 | 15,580,113 | -0.01(-0.03%) |
Dec 20, 2013 | 21.70 | 21.89 | 21.66 | 21.78 | 9,579,616 | +0.07(+0.32%) |
Dec 19, 2013 | 21.95 | 22.00 | 21.55 | 21.71 | 5,735,071 | -0.38(-1.71%) |
Dec 18, 2013 | 21.85 | 22.13 | 21.53 | 22.08 | 4,637,280 | +0.21(+0.94%) |
Dec 17, 2013 | 21.97 | 22.03 | 21.83 | 21.88 | 3,216,363 | -0.14(-0.65%) |
Dec 16, 2013 | 21.95 | 22.18 | 21.89 | 22.02 | 3,765,783 | +0.17(+0.78%) |
Dec 13, 2013 | 22.01 | 22.09 | 21.81 | 21.85 | 2,931,176 | -0.18(-0.81%) |
Dec 12, 2013 | 21.90 | 22.21 | 21.82 | 22.03 | 4,748,359 | +0.17(+0.78%) |
Dec 11, 2013 | 22.04 | 22.08 | 21.81 | 21.86 | 4,419,785 | -0.23(-1.02%) |
Dec 10, 2013 | 22.27 | 22.27 | 22.02 | 22.08 | 4,944,100 | -0.14(-0.65%) |
Dec 09, 2013 | 22.33 | 22.39 | 22.03 | 22.23 | 6,185,928 | -0.10(-0.46%) |
Dec 06, 2013 | 22.19 | 22.46 | 22.12 | 22.33 | 4,710,742 | +0.24(+1.09%) |
Dec 05, 2013 | 22.31 | 22.43 | 21.98 | 22.09 | 6,863,867 | -0.32(-1.44%) |
Dec 04, 2013 | 22.26 | 22.49 | 22.15 | 22.41 | 11,866,983 | +0.11(+0.49%) |
Dec 03, 2013 | 22.04 | 22.43 | 22.04 | 22.30 | 6,886,957 | +0.14(+0.61%) |
Dec 02, 2013 | 22.20 | 22.28 | 21.96 | 22.17 | 4,694,291 | -0.01(-0.03%) |
Nov 29, 2013 | 22.43 | 22.44 | 22.12 | 22.18 | 2,078,244 | -0.07(-0.34%) |
Nov 27, 2013 | 22.39 | 22.44 | 22.12 | 22.25 | 3,648,757 | -0.07(-0.30%) |
Nov 26, 2013 | 22.62 | 22.67 | 22.29 | 22.32 | 4,681,648 | -0.35(-1.56%) |
Nov 25, 2013 | 22.89 | 22.93 | 22.66 | 22.67 | 13,345,382 | -0.13(-0.57%) |
Nov 22, 2013 | 22.79 | 22.95 | 22.75 | 22.80 | 13,383,772 | -0.05(-0.21%) |
Nov 21, 2013 | 22.76 | 23.02 | 22.70 | 22.85 | 12,649,095 | +0.14(+0.63%) |
Nov 20, 2013 | 23.06 | 23.10 | 22.68 | 22.70 | 5,025,264 | -0.37(-1.59%) |
Nov 19, 2013 | 23.14 | 23.18 | 22.90 | 23.07 | 4,361,206 | -0.09(-0.38%) |
Nov 18, 2013 | 23.15 | 23.17 | 22.91 | 23.16 | 3,907,941 | +0.04(+0.18%) |
Nov 15, 2013 | 22.81 | 23.12 | 22.79 | 23.12 | 5,228,504 | +0.22(+0.98%) |
Nov 14, 2013 | 22.83 | 22.97 | 22.64 | 22.89 | 3,370,568 | +0.12(+0.54%) |
Nov 13, 2013 | 22.37 | 22.77 | 22.26 | 22.77 | 4,301,057 | +0.26(+1.14%) |
Nov 12, 2013 | 22.62 | 22.62 | 22.31 | 22.51 | 4,376,563 | -0.20(-0.90%) |
Nov 11, 2013 | 22.77 | 22.84 | 22.63 | 22.72 | 3,273,449 | -0.01(-0.06%) |
Nov 08, 2013 | 22.62 | 22.73 | 22.41 | 22.73 | 7,269,767 | +0.03(+0.12%) |
Nov 07, 2013 | 23.00 | 23.12 | 22.68 | 22.70 | 5,224,445 | -0.21(-0.92%) |
Nov 06, 2013 | 22.85 | 22.96 | 22.72 | 22.91 | 4,584,513 | +0.09(+0.42%) |
Nov 05, 2013 | 23.07 | 23.26 | 22.81 | 22.82 | 4,681,315 | -0.26(-1.15%) |
Nov 04, 2013 | 23.05 | 23.12 | 22.91 | 23.08 | 4,208,463 | +0.14(+0.62%) |
Nov 01, 2013 | 22.85 | 23.10 | 22.75 | 22.94 | 5,522,117 | +0.22(+0.96%) |
Oct 31, 2013 | 22.55 | 22.93 | 22.21 | 22.72 | 8,793,796 | +0.22(+0.96%) |
Oct 30, 2013 | 23.08 | 23.15 | 22.47 | 22.51 | 6,107,250 | -0.44(-1.92%) |
Oct 29, 2013 | 23.02 | 23.15 | 22.86 | 22.95 | 3,214,062 | -0.07(-0.32%) |
Oct 28, 2013 | 23.04 | 23.16 | 22.81 | 23.02 | 5,141,363 | -0.26(-1.11%) |
Oct 25, 2013 | 22.97 | 23.29 | 22.83 | 23.28 | 3,121,739 | +0.23(+1.00%) |
Oct 24, 2013 | 23.10 | 23.18 | 22.92 | 23.05 | 2,686,715 | -0.05(-0.21%) |
Oct 23, 2013 | 23.23 | 23.43 | 23.06 | 23.10 | 4,646,263 | -0.16(-0.67%) |
Oct 22, 2013 | 22.89 | 23.31 | 22.82 | 23.25 | 4,663,333 | +0.39(+1.69%) |
Oct 21, 2013 | 22.99 | 23.00 | 22.73 | 22.87 | 2,947,554 | -0.14(-0.59%) |
Oct 18, 2013 | 23.04 | 23.16 | 22.93 | 23.00 | 3,527,797 | -0.01(-0.06%) |
Oct 17, 2013 | 22.58 | 23.06 | 22.43 | 23.02 | 4,332,146 | +0.37(+1.65%) |
Oct 16, 2013 | 22.72 | 22.81 | 22.32 | 22.64 | 5,682,639 | +0.07(+0.30%) |
Oct 15, 2013 | 22.81 | 22.93 | 22.53 | 22.58 | 3,527,314 | -0.31(-1.36%) |
Oct 14, 2013 | 22.95 | 22.97 | 22.53 | 22.89 | 3,196,663 | -0.12(-0.50%) |
Oct 11, 2013 | 22.89 | 23.04 | 22.82 | 23.00 | 2,322,388 | +0.09(+0.38%) |
Oct 10, 2013 | 22.68 | 22.91 | 22.46 | 22.91 | 3,153,579 | +0.38(+1.69%) |
Oct 09, 2013 | 22.42 | 22.80 | 22.37 | 22.53 | 3,273,131 | +0.15(+0.67%) |
Oct 08, 2013 | 22.19 | 22.57 | 22.16 | 22.39 | 3,308,558 | +0.18(+0.83%) |
Oct 07, 2013 | 22.22 | 22.39 | 22.11 | 22.20 | 2,157,435 | -0.13(-0.58%) |
Oct 04, 2013 | 22.32 | 22.43 | 22.22 | 22.33 | 2,811,026 | +0.01(+0.06%) |
Oct 03, 2013 | 22.51 | 22.56 | 22.17 | 22.32 | 4,752,822 | -0.32(-1.41%) |
Oct 02, 2013 | 22.46 | 22.65 | 22.26 | 22.64 | 4,466,148 | +0.11(+0.48%) |
Oct 01, 2013 | 22.56 | 22.64 | 22.43 | 22.53 | 3,484,191 | +0.19(+0.85%) |
Sep 30, 2013 | 22.37 | 22.49 | 22.20 | 22.34 | 4,622,719 | -0.06(-0.27%) |
Sep 27, 2013 | 22.51 | 22.69 | 22.28 | 22.40 | 4,280,543 | -0.21(-0.93%) |
Sep 26, 2013 | 22.75 | 22.87 | 22.47 | 22.61 | 3,247,353 | -0.15(-0.66%) |
Sep 25, 2013 | 22.98 | 23.00 | 22.75 | 22.76 | 4,861,443 | -0.22(-0.97%) |
Sep 24, 2013 | 22.83 | 23.08 | 22.77 | 22.98 | 5,776,896 | +0.10(+0.44%) |
Sep 23, 2013 | 22.54 | 22.92 | 22.47 | 22.88 | 4,093,702 | +0.33(+1.44%) |
Sep 20, 2013 | 22.99 | 23.04 | 22.55 | 22.55 | 5,439,955 | -0.44(-1.92%) |
Sep 19, 2013 | 22.98 | 23.21 | 22.86 | 23.00 | 4,709,798 | +0.00(+0.00%) |
Sep 18, 2013 | 22.34 | 23.08 | 22.13 | 23.00 | 5,998,607 | +0.72(+3.23%) |
Sep 17, 2013 | 22.18 | 22.41 | 22.11 | 22.28 | 5,145,096 | +0.28(+1.30%) |
Sep 16, 2013 | 22.22 | 22.26 | 21.93 | 21.99 | 4,539,123 | +0.06(+0.28%) |
Sep 13, 2013 | 21.65 | 21.95 | 21.61 | 21.93 | 3,672,536 | +0.34(+1.57%) |
Sep 12, 2013 | 21.82 | 21.91 | 21.52 | 21.59 | 3,411,441 | -0.14(-0.66%) |
Sep 11, 2013 | 21.96 | 22.00 | 21.60 | 21.73 | 4,980,826 | -0.18(-0.84%) |
Sep 10, 2013 | 21.88 | 21.94 | 21.72 | 21.92 | 3,056,426 | +0.13(+0.59%) |
Sep 09, 2013 | 21.82 | 21.92 | 21.71 | 21.79 | 3,116,285 | -0.03(-0.12%) |
Sep 06, 2013 | 21.77 | 22.17 | 21.77 | 21.82 | 4,732,502 | +0.13(+0.59%) |
Sep 05, 2013 | 21.75 | 21.82 | 21.55 | 21.69 | 3,538,462 | -0.07(-0.31%) |
Sep 04, 2013 | 21.54 | 21.77 | 21.40 | 21.75 | 5,208,993 | +0.20(+0.91%) |
Sep 03, 2013 | 21.89 | 21.93 | 21.40 | 21.56 | 3,974,479 | -0.19(-0.86%) |
Aug 30, 2013 | 21.71 | 21.86 | 21.64 | 21.75 | 2,559,056 | +0.03(+0.15%) |
Aug 29, 2013 | 21.85 | 21.91 | 21.65 | 21.71 | 2,596,475 | -0.22(-1.01%) |
Aug 28, 2013 | 21.83 | 22.03 | 21.68 | 21.93 | 3,072,978 | +0.13(+0.62%) |
Aug 27, 2013 | 21.64 | 21.91 | 21.63 | 21.80 | 2,785,958 | +0.00(+0.00%) |
Aug 26, 2013 | 21.97 | 22.03 | 21.79 | 21.80 | 2,619,876 | -0.17(-0.79%) |
Aug 23, 2013 | 21.84 | 22.04 | 21.73 | 21.97 | 8,691,932 | +0.17(+0.77%) |
Aug 22, 2013 | 21.61 | 21.93 | 21.50 | 21.81 | 8,609,133 | +0.25(+1.18%) |
Aug 21, 2013 | 21.78 | 21.78 | 21.40 | 21.55 | 3,723,589 | -0.28(-1.29%) |
Aug 20, 2013 | 21.66 | 22.01 | 21.59 | 21.83 | 3,044,987 | +0.19(+0.90%) |
Aug 19, 2013 | 21.85 | 21.97 | 21.58 | 21.64 | 2,540,672 | -0.21(-0.98%) |
Aug 16, 2013 | 22.01 | 22.11 | 21.69 | 21.85 | 3,002,772 | -0.21(-0.97%) |
Aug 15, 2013 | 22.20 | 22.22 | 22.00 | 22.07 | 2,536,379 | -0.25(-1.11%) |
Aug 14, 2013 | 22.41 | 22.43 | 22.15 | 22.32 | 1,996,535 | -0.15(-0.69%) |
Aug 13, 2013 | 22.74 | 22.76 | 22.44 | 22.47 | 3,060,964 | -0.27(-1.18%) |
Aug 12, 2013 | 22.66 | 22.81 | 22.52 | 22.74 | 3,123,431 | -0.01(-0.06%) |
Aug 09, 2013 | 22.87 | 22.96 | 22.71 | 22.75 | 2,931,812 | -0.10(-0.44%) |
Aug 08, 2013 | 22.74 | 22.91 | 22.62 | 22.85 | 2,908,945 | +0.20(+0.89%) |
Aug 07, 2013 | 22.48 | 22.73 | 22.41 | 22.65 | 3,150,203 | +0.04(+0.18%) |
Aug 06, 2013 | 22.85 | 22.89 | 22.55 | 22.61 | 3,495,201 | -0.30(-1.29%) |
Aug 05, 2013 | 23.07 | 23.07 | 22.89 | 22.91 | 2,374,996 | -0.25(-1.10%) |
Aug 02, 2013 | 23.03 | 23.16 | 22.86 | 23.16 | 3,008,629 | +0.13(+0.55%) |