Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.98 | 34.16 | 33.29 | 33.60 | 643,721 | -0.66(-1.93%) |
Jul 30, 2014 | 34.01 | 34.59 | 34.01 | 34.26 | 528,937 | +0.40(+1.19%) |
Jul 29, 2014 | 33.77 | 34.12 | 33.72 | 33.86 | 394,465 | +0.12(+0.34%) |
Jul 28, 2014 | 34.01 | 34.12 | 33.43 | 33.75 | 282,816 | -0.30(-0.89%) |
Jul 25, 2014 | 34.14 | 34.25 | 33.92 | 34.05 | 233,545 | -0.20(-0.57%) |
Jul 24, 2014 | 34.09 | 34.46 | 34.02 | 34.25 | 562,862 | +0.17(+0.50%) |
Jul 23, 2014 | 33.99 | 34.11 | 33.74 | 34.08 | 318,773 | +0.06(+0.18%) |
Jul 22, 2014 | 33.99 | 34.21 | 33.84 | 34.01 | 290,912 | +0.05(+0.16%) |
Jul 21, 2014 | 33.93 | 34.07 | 33.68 | 33.96 | 294,725 | -0.10(-0.29%) |
Jul 18, 2014 | 33.65 | 34.09 | 33.55 | 34.06 | 515,891 | +0.54(+1.62%) |
Jul 17, 2014 | 33.86 | 33.99 | 33.41 | 33.51 | 356,485 | -0.41(-1.21%) |
Jul 16, 2014 | 33.97 | 34.32 | 33.48 | 33.92 | 608,464 | +0.00(+0.00%) |
Jul 15, 2014 | 34.19 | 34.55 | 33.73 | 33.92 | 405,381 | -0.20(-0.58%) |
Jul 14, 2014 | 33.99 | 34.38 | 33.85 | 34.12 | 412,292 | +0.36(+1.06%) |
Jul 11, 2014 | 33.96 | 34.11 | 33.66 | 33.76 | 342,936 | -0.26(-0.76%) |
Jul 10, 2014 | 33.92 | 34.32 | 33.86 | 34.02 | 309,701 | -0.26(-0.75%) |
Jul 09, 2014 | 34.58 | 34.77 | 34.04 | 34.28 | 649,769 | -0.22(-0.65%) |
Jul 08, 2014 | 35.24 | 35.38 | 34.37 | 34.50 | 669,261 | -0.88(-2.49%) |
Jul 07, 2014 | 35.53 | 35.75 | 35.29 | 35.39 | 496,919 | -0.10(-0.28%) |
Jul 03, 2014 | 35.75 | 35.49 | 35.49 | 35.49 | 716,628 | -0.40(-1.12%) |
Jul 02, 2014 | 35.90 | 36.23 | 35.75 | 35.89 | 542,062 | -0.02(-0.05%) |
Jul 01, 2014 | 35.80 | 36.48 | 35.77 | 35.90 | 835,340 | +0.08(+0.22%) |
Jun 30, 2014 | 35.22 | 35.83 | 35.10 | 35.82 | 558,733 | +0.69(+1.95%) |
Jun 27, 2014 | 34.82 | 35.23 | 34.82 | 35.14 | 912,467 | +0.29(+0.82%) |
Jun 26, 2014 | 34.50 | 34.98 | 34.34 | 34.85 | 408,844 | +0.28(+0.80%) |
Jun 25, 2014 | 34.46 | 34.70 | 34.33 | 34.58 | 306,224 | +0.12(+0.34%) |
Jun 24, 2014 | 34.53 | 35.36 | 34.43 | 34.46 | 448,253 | -0.22(-0.64%) |
Jun 23, 2014 | 34.95 | 34.97 | 34.55 | 34.68 | 290,958 | -0.21(-0.61%) |
Jun 20, 2014 | 34.81 | 35.02 | 34.55 | 34.90 | 429,172 | +0.06(+0.18%) |
Jun 19, 2014 | 34.83 | 34.95 | 34.49 | 34.83 | 304,540 | +0.06(+0.18%) |
Jun 18, 2014 | 34.80 | 34.90 | 34.46 | 34.77 | 423,929 | -0.12(-0.36%) |
Jun 17, 2014 | 34.45 | 35.23 | 34.32 | 34.90 | 1,027,006 | +0.50(+1.45%) |
Jun 16, 2014 | 33.60 | 34.50 | 33.55 | 34.40 | 487,592 | +0.67(+1.98%) |
Jun 13, 2014 | 33.78 | 33.80 | 33.43 | 33.73 | 251,268 | -0.02(-0.05%) |
Jun 12, 2014 | 33.89 | 34.04 | 33.63 | 33.75 | 345,978 | -0.13(-0.39%) |
Jun 11, 2014 | 33.34 | 33.89 | 33.23 | 33.88 | 686,588 | +0.35(+1.04%) |
Jun 10, 2014 | 33.71 | 33.84 | 33.50 | 33.53 | 451,466 | +0.04(+0.13%) |
Jun 06, 2014 | 33.10 | 33.56 | 33.04 | 33.49 | 514,834 | +0.39(+1.19%) |
Jun 05, 2014 | 33.16 | 33.34 | 32.77 | 33.10 | 696,711 | +0.02(+0.05%) |
Jun 04, 2014 | 33.38 | 33.46 | 33.06 | 33.08 | 456,434 | -0.35(-1.04%) |
Jun 03, 2014 | 33.70 | 33.79 | 33.37 | 33.43 | 322,694 | -0.33(-0.98%) |
Jun 02, 2014 | 33.52 | 33.82 | 33.48 | 33.76 | 270,644 | +0.29(+0.85%) |
May 30, 2014 | 33.81 | 33.84 | 33.33 | 33.47 | 557,783 | -0.35(-1.03%) |
May 29, 2014 | 33.68 | 33.84 | 33.41 | 33.82 | 322,176 | +0.21(+0.64%) |
May 28, 2014 | 33.78 | 33.95 | 33.45 | 33.60 | 319,597 | -0.29(-0.84%) |
May 27, 2014 | 33.64 | 34.08 | 33.64 | 33.89 | 376,362 | +0.29(+0.85%) |
May 23, 2014 | 33.08 | 33.60 | 33.60 | 33.60 | 312,620 | +0.31(+0.94%) |
May 22, 2014 | 33.02 | 33.38 | 33.00 | 33.29 | 267,043 | +0.22(+0.67%) |
May 21, 2014 | 33.27 | 33.42 | 32.88 | 33.07 | 419,397 | -0.12(-0.35%) |
May 20, 2014 | 33.46 | 33.81 | 33.10 | 33.18 | 420,005 | -0.34(-1.01%) |
May 19, 2014 | 33.17 | 33.89 | 33.03 | 33.52 | 447,366 | +0.33(+0.99%) |
May 16, 2014 | 33.31 | 33.39 | 33.08 | 33.19 | 681,561 | -0.12(-0.37%) |
May 15, 2014 | 33.02 | 33.49 | 32.89 | 33.32 | 571,128 | +0.16(+0.48%) |
May 14, 2014 | 33.38 | 33.40 | 33.10 | 33.16 | 507,703 | -0.19(-0.57%) |
May 13, 2014 | 33.44 | 33.58 | 33.18 | 33.35 | 762,061 | -0.06(-0.19%) |
May 12, 2014 | 32.72 | 33.45 | 32.71 | 33.41 | 653,384 | +0.83(+2.55%) |
May 09, 2014 | 32.56 | 32.71 | 32.36 | 32.58 | 597,153 | +0.03(+0.08%) |
May 08, 2014 | 32.25 | 32.65 | 32.09 | 32.55 | 640,617 | +0.29(+0.91%) |
May 07, 2014 | 32.83 | 32.83 | 32.04 | 32.26 | 1,092,080 | -0.50(-1.54%) |
May 06, 2014 | 33.46 | 33.56 | 32.66 | 32.76 | 1,284,198 | -0.81(-2.42%) |
May 05, 2014 | 33.39 | 33.74 | 33.19 | 33.58 | 671,809 | +0.05(+0.16%) |
May 02, 2014 | 33.23 | 33.59 | 33.14 | 33.52 | 572,428 | +0.25(+0.74%) |
May 01, 2014 | 33.23 | 33.78 | 32.90 | 33.28 | 1,044,401 | -0.01(-0.03%) |
Apr 30, 2014 | 33.18 | 33.29 | 32.56 | 33.29 | 1,606,086 | -0.01(-0.03%) |
Apr 29, 2014 | 35.55 | 35.62 | 32.39 | 33.29 | 3,154,135 | -1.22(-3.54%) |
Apr 28, 2014 | 34.67 | 34.94 | 34.09 | 34.52 | 1,239,351 | +0.04(+0.10%) |
Apr 25, 2014 | 34.73 | 34.78 | 34.39 | 34.48 | 672,927 | -0.35(-0.99%) |
Apr 24, 2014 | 35.20 | 35.36 | 34.75 | 34.83 | 907,590 | -0.31(-0.88%) |
Apr 23, 2014 | 35.14 | 35.27 | 34.78 | 35.13 | 774,288 | -0.04(-0.10%) |
Apr 22, 2014 | 34.57 | 35.25 | 34.51 | 35.17 | 795,878 | +0.59(+1.71%) |
Apr 21, 2014 | 35.02 | 35.02 | 34.49 | 34.58 | 986,648 | -0.44(-1.26%) |
Apr 17, 2014 | 35.07 | 35.02 | 35.02 | 35.02 | 1,964,270 | -0.11(-0.30%) |
Apr 16, 2014 | 35.28 | 35.36 | 34.75 | 35.13 | 952,175 | +0.07(+0.20%) |
Apr 15, 2014 | 34.78 | 35.18 | 34.32 | 35.06 | 1,122,004 | +0.28(+0.81%) |
Apr 14, 2014 | 34.66 | 35.03 | 34.48 | 34.77 | 894,445 | +0.30(+0.87%) |
Apr 11, 2014 | 34.00 | 34.61 | 33.93 | 34.47 | 1,448,134 | +0.18(+0.52%) |
Apr 10, 2014 | 34.85 | 34.90 | 34.05 | 34.29 | 1,543,152 | -0.58(-1.65%) |
Apr 09, 2014 | 34.80 | 35.03 | 34.70 | 34.87 | 477,633 | +0.12(+0.33%) |
Apr 08, 2014 | 34.52 | 34.90 | 34.32 | 34.75 | 721,782 | +0.24(+0.69%) |
Apr 07, 2014 | 34.65 | 35.29 | 34.33 | 34.52 | 1,451,542 | -0.31(-0.89%) |
Apr 04, 2014 | 36.15 | 36.68 | 34.51 | 34.83 | 2,032,891 | -1.00(-2.79%) |
Apr 03, 2014 | 35.79 | 36.10 | 35.44 | 35.83 | 897,183 | +0.09(+0.25%) |
Apr 02, 2014 | 35.90 | 35.95 | 35.62 | 35.74 | 507,916 | -0.20(-0.57%) |
Apr 01, 2014 | 35.40 | 35.95 | 35.40 | 35.94 | 1,793,671 | +0.64(+1.80%) |
Mar 31, 2014 | 34.88 | 35.48 | 34.83 | 35.30 | 1,090,589 | +0.63(+1.81%) |
Mar 28, 2014 | 34.90 | 35.16 | 34.61 | 34.67 | 788,498 | -0.08(-0.23%) |
Mar 27, 2014 | 34.89 | 35.27 | 34.48 | 34.75 | 917,478 | -0.16(-0.46%) |
Mar 26, 2014 | 35.33 | 35.70 | 34.87 | 34.91 | 780,047 | -0.35(-1.00%) |
Mar 25, 2014 | 35.58 | 35.93 | 35.04 | 35.27 | 894,173 | -0.12(-0.33%) |
Mar 24, 2014 | 35.62 | 36.09 | 35.17 | 35.38 | 595,573 | -0.13(-0.37%) |
Mar 21, 2014 | 35.95 | 35.95 | 35.38 | 35.52 | 867,340 | -0.16(-0.45%) |
Mar 20, 2014 | 35.40 | 35.87 | 35.35 | 35.67 | 796,339 | +0.22(+0.62%) |
Mar 19, 2014 | 35.45 | 35.92 | 35.21 | 35.45 | 673,769 | +0.06(+0.17%) |
Mar 18, 2014 | 35.40 | 35.60 | 35.24 | 35.39 | 1,910,283 | +0.09(+0.25%) |
Mar 17, 2014 | 34.60 | 35.79 | 34.60 | 35.30 | 2,964,708 | +0.87(+2.52%) |
Mar 14, 2014 | 34.06 | 34.47 | 33.92 | 34.44 | 1,037,340 | +0.47(+1.38%) |
Mar 13, 2014 | 34.25 | 34.55 | 33.90 | 33.97 | 1,254,499 | -0.22(-0.65%) |
Mar 12, 2014 | 33.73 | 34.24 | 33.73 | 34.19 | 1,022,870 | +0.27(+0.78%) |
Mar 11, 2014 | 33.76 | 34.13 | 33.66 | 33.92 | 1,232,445 | +0.19(+0.58%) |
Mar 10, 2014 | 33.54 | 33.83 | 33.38 | 33.73 | 1,053,594 | +0.19(+0.55%) |
Mar 07, 2014 | 33.74 | 33.78 | 33.19 | 33.54 | 783,103 | -0.05(-0.16%) |
Mar 06, 2014 | 33.59 | 33.67 | 33.30 | 33.59 | 883,427 | +0.05(+0.16%) |
Mar 05, 2014 | 33.28 | 33.59 | 33.07 | 33.54 | 650,863 | +0.22(+0.66%) |
Mar 04, 2014 | 33.03 | 33.44 | 33.02 | 33.32 | 813,118 | +0.49(+1.48%) |
Mar 03, 2014 | 32.83 | 32.95 | 32.33 | 32.83 | 805,007 | -0.26(-0.78%) |
Feb 28, 2014 | 32.63 | 33.26 | 32.52 | 33.09 | 686,434 | +0.42(+1.30%) |
Feb 27, 2014 | 32.71 | 33.09 | 32.55 | 32.67 | 581,533 | -0.06(-0.19%) |
Feb 26, 2014 | 32.12 | 32.75 | 32.10 | 32.73 | 521,614 | +0.60(+1.87%) |
Feb 25, 2014 | 32.28 | 32.39 | 31.89 | 32.13 | 381,970 | -0.13(-0.41%) |
Feb 24, 2014 | 31.86 | 32.44 | 31.85 | 32.26 | 500,172 | +0.41(+1.28%) |
Feb 21, 2014 | 31.98 | 32.24 | 31.84 | 31.85 | 540,282 | -0.03(-0.08%) |
Feb 20, 2014 | 32.01 | 32.21 | 31.68 | 31.88 | 718,955 | -0.08(-0.26%) |
Feb 19, 2014 | 32.00 | 32.38 | 31.78 | 31.96 | 990,513 | -0.03(-0.08%) |
Feb 18, 2014 | 32.59 | 32.69 | 31.97 | 31.99 | 933,866 | -0.50(-1.54%) |
Feb 14, 2014 | 31.94 | 32.49 | 32.49 | 32.49 | 1,633,447 | +0.61(+1.90%) |
Feb 13, 2014 | 29.61 | 32.07 | 29.12 | 31.88 | 3,617,855 | +2.76(+9.47%) |
Feb 12, 2014 | 29.97 | 30.13 | 28.86 | 29.12 | 1,343,458 | -0.84(-2.81%) |
Feb 11, 2014 | 29.69 | 30.13 | 29.64 | 29.97 | 755,461 | +0.25(+0.83%) |
Feb 10, 2014 | 28.69 | 29.77 | 28.55 | 29.72 | 1,056,953 | +1.00(+3.49%) |
Feb 07, 2014 | 29.41 | 29.41 | 28.70 | 28.72 | 1,097,616 | -0.76(-2.56%) |
Feb 06, 2014 | 28.84 | 29.51 | 28.76 | 29.48 | 462,513 | +0.77(+2.69%) |
Feb 05, 2014 | 28.96 | 29.07 | 28.54 | 28.70 | 557,917 | -0.30(-1.03%) |
Feb 04, 2014 | 28.65 | 29.09 | 28.45 | 29.00 | 879,479 | +0.48(+1.69%) |
Feb 03, 2014 | 29.66 | 30.48 | 28.14 | 28.52 | 1,511,969 | -0.97(-3.30%) |
Jan 31, 2014 | 29.35 | 29.69 | 29.23 | 29.49 | 653,516 | -0.17(-0.56%) |
Jan 30, 2014 | 29.28 | 29.73 | 29.26 | 29.66 | 559,311 | +0.57(+1.96%) |
Jan 29, 2014 | 29.31 | 29.41 | 29.07 | 29.09 | 516,691 | -0.32(-1.10%) |
Jan 28, 2014 | 29.41 | 29.66 | 29.36 | 29.41 | 600,176 | -0.02(-0.06%) |
Jan 27, 2014 | 29.44 | 29.67 | 29.35 | 29.43 | 752,894 | +0.02(+0.06%) |
Jan 24, 2014 | 29.85 | 29.85 | 29.32 | 29.41 | 905,130 | -0.54(-1.82%) |
Jan 23, 2014 | 30.70 | 30.75 | 29.90 | 29.96 | 914,671 | -0.83(-2.71%) |
Jan 22, 2014 | 31.11 | 31.18 | 30.73 | 30.79 | 351,720 | -0.35(-1.13%) |
Jan 21, 2014 | 30.64 | 31.15 | 30.64 | 31.14 | 622,647 | +0.57(+1.87%) |
Jan 17, 2014 | 30.77 | 30.57 | 30.57 | 30.57 | 1,121,614 | -0.18(-0.57%) |
Jan 16, 2014 | 30.64 | 30.90 | 30.56 | 30.75 | 795,275 | -0.14(-0.45%) |
Jan 15, 2014 | 29.84 | 31.57 | 29.84 | 30.89 | 1,878,269 | +1.05(+3.53%) |
Jan 14, 2014 | 29.32 | 29.84 | 29.32 | 29.84 | 522,994 | +0.53(+1.80%) |
Jan 13, 2014 | 29.42 | 29.62 | 29.23 | 29.31 | 821,143 | -0.22(-0.74%) |
Jan 10, 2014 | 29.15 | 29.55 | 29.12 | 29.53 | 551,596 | +0.39(+1.33%) |
Jan 09, 2014 | 29.11 | 29.27 | 28.70 | 29.14 | 606,734 | +0.13(+0.45%) |
Jan 08, 2014 | 29.07 | 29.40 | 28.92 | 29.01 | 578,259 | -0.16(-0.54%) |
Jan 07, 2014 | 28.97 | 29.47 | 28.86 | 29.17 | 568,502 | +0.28(+0.97%) |
Jan 06, 2014 | 28.82 | 29.08 | 28.66 | 28.89 | 623,204 | +0.18(+0.64%) |
Jan 03, 2014 | 28.40 | 28.77 | 28.38 | 28.70 | 339,880 | +0.30(+1.05%) |
Jan 02, 2014 | 28.87 | 28.95 | 28.32 | 28.40 | 515,882 | -0.58(-2.00%) |
Dec 31, 2013 | 28.80 | 28.98 | 28.98 | 28.98 | 498,166 | +0.21(+0.73%) |
Dec 30, 2013 | 28.71 | 28.96 | 28.71 | 28.77 | 362,481 | -0.01(-0.03%) |
Dec 27, 2013 | 28.31 | 28.86 | 28.20 | 28.78 | 446,660 | +0.47(+1.67%) |
Dec 26, 2013 | 28.61 | 28.72 | 28.27 | 28.31 | 356,333 | -0.23(-0.80%) |
Dec 24, 2013 | 28.87 | 28.89 | 28.48 | 28.54 | 365,477 | -0.37(-1.28%) |
Dec 23, 2013 | 29.02 | 29.17 | 28.86 | 28.90 | 649,873 | -0.04(-0.15%) |
Dec 20, 2013 | 28.30 | 28.96 | 28.30 | 28.95 | 1,619,166 | +0.67(+2.36%) |
Dec 19, 2013 | 28.57 | 28.58 | 28.15 | 28.28 | 516,885 | -0.27(-0.95%) |
Dec 18, 2013 | 28.12 | 28.56 | 27.93 | 28.55 | 686,318 | +0.43(+1.53%) |
Dec 17, 2013 | 28.02 | 28.26 | 27.88 | 28.12 | 690,472 | +0.09(+0.31%) |
Dec 16, 2013 | 28.14 | 28.40 | 27.96 | 28.04 | 930,310 | -0.11(-0.37%) |
Dec 13, 2013 | 27.94 | 28.18 | 27.87 | 28.14 | 652,752 | +0.25(+0.88%) |
Dec 12, 2013 | 27.88 | 27.98 | 27.53 | 27.89 | 1,254,452 | +0.07(+0.25%) |
Dec 11, 2013 | 28.29 | 28.47 | 27.79 | 27.82 | 897,491 | -0.53(-1.86%) |
Dec 10, 2013 | 28.50 | 28.50 | 28.19 | 28.35 | 1,122,361 | -0.23(-0.80%) |
Dec 09, 2013 | 28.89 | 28.97 | 28.56 | 28.58 | 587,528 | -0.33(-1.15%) |
Dec 06, 2013 | 29.00 | 29.19 | 28.80 | 28.91 | 651,132 | +0.11(+0.37%) |
Dec 05, 2013 | 29.17 | 29.26 | 28.63 | 28.81 | 728,069 | -0.42(-1.44%) |
Dec 04, 2013 | 29.01 | 29.38 | 28.92 | 29.23 | 847,729 | +0.22(+0.76%) |
Dec 03, 2013 | 29.54 | 29.55 | 28.70 | 29.01 | 1,409,770 | -0.56(-1.90%) |
Dec 02, 2013 | 29.96 | 29.96 | 29.48 | 29.57 | 1,020,013 | -0.40(-1.32%) |
Nov 29, 2013 | 29.84 | 30.23 | 29.65 | 29.97 | 504,922 | +0.11(+0.38%) |
Nov 27, 2013 | 29.88 | 30.11 | 29.81 | 29.85 | 639,654 | -0.04(-0.15%) |
Nov 26, 2013 | 29.95 | 30.07 | 29.71 | 29.90 | 889,119 | +0.05(+0.18%) |
Nov 25, 2013 | 29.89 | 29.92 | 29.62 | 29.84 | 914,839 | +0.07(+0.24%) |
Nov 22, 2013 | 29.73 | 29.93 | 29.41 | 29.77 | 1,259,763 | +0.00(+0.00%) |
Nov 21, 2013 | 29.40 | 29.85 | 29.28 | 29.77 | 1,805,129 | +0.83(+2.85%) |
Nov 20, 2013 | 28.76 | 29.05 | 28.53 | 28.95 | 1,485,435 | +0.19(+0.67%) |
Nov 19, 2013 | 28.10 | 28.89 | 28.03 | 28.76 | 1,872,154 | +0.54(+1.90%) |
Nov 18, 2013 | 27.51 | 28.53 | 27.37 | 28.22 | 3,108,484 | +1.37(+5.10%) |
Nov 15, 2013 | 26.75 | 27.01 | 26.74 | 26.85 | 551,638 | +0.08(+0.30%) |
Nov 14, 2013 | 26.75 | 26.82 | 26.52 | 26.77 | 1,117,201 | +0.02(+0.07%) |
Nov 13, 2013 | 26.34 | 26.78 | 26.34 | 26.75 | 1,087,675 | +0.25(+0.95%) |
Nov 12, 2013 | 26.03 | 26.79 | 25.97 | 26.50 | 2,189,968 | +0.41(+1.57%) |
Nov 11, 2013 | 25.59 | 26.10 | 25.53 | 26.09 | 642,546 | +0.53(+2.08%) |
Nov 08, 2013 | 25.46 | 25.71 | 25.44 | 25.56 | 513,674 | +0.12(+0.48%) |
Nov 07, 2013 | 25.58 | 25.79 | 25.33 | 25.44 | 769,376 | -0.11(-0.44%) |
Nov 06, 2013 | 25.53 | 25.66 | 25.34 | 25.55 | 522,692 | +0.09(+0.34%) |
Nov 05, 2013 | 25.74 | 25.81 | 25.39 | 25.47 | 765,216 | -0.39(-1.51%) |
Nov 04, 2013 | 25.91 | 25.99 | 25.73 | 25.86 | 525,203 | +0.05(+0.20%) |
Nov 01, 2013 | 26.05 | 26.17 | 25.67 | 25.81 | 965,269 | -0.25(-0.97%) |
Oct 31, 2013 | 26.22 | 26.41 | 25.78 | 26.06 | 1,210,927 | -0.13(-0.50%) |
Oct 30, 2013 | 26.81 | 28.36 | 26.00 | 26.19 | 2,866,705 | +0.36(+1.38%) |
Oct 29, 2013 | 25.72 | 26.09 | 25.66 | 25.83 | 1,113,484 | +0.10(+0.41%) |
Oct 28, 2013 | 25.96 | 26.07 | 25.66 | 25.73 | 909,756 | -0.20(-0.77%) |
Oct 25, 2013 | 25.74 | 26.07 | 25.67 | 25.93 | 988,220 | +0.12(+0.47%) |
Oct 24, 2013 | 25.91 | 26.08 | 25.76 | 25.81 | 563,179 | -0.08(-0.30%) |
Oct 23, 2013 | 25.88 | 26.29 | 25.82 | 25.88 | 645,589 | -0.14(-0.53%) |
Oct 22, 2013 | 25.85 | 26.12 | 25.77 | 26.02 | 735,022 | +0.17(+0.67%) |
Oct 21, 2013 | 25.66 | 25.98 | 25.64 | 25.85 | 782,468 | +0.23(+0.92%) |
Oct 18, 2013 | 25.33 | 25.71 | 25.12 | 25.61 | 3,201,194 | +0.30(+1.17%) |
Oct 17, 2013 | 25.45 | 25.56 | 25.14 | 25.32 | 1,635,277 | -0.23(-0.92%) |
Oct 16, 2013 | 25.87 | 25.90 | 25.32 | 25.55 | 1,259,736 | -0.29(-1.11%) |
Oct 15, 2013 | 26.14 | 26.15 | 25.56 | 25.84 | 1,622,215 | -0.69(-2.59%) |
Oct 14, 2013 | 26.00 | 26.55 | 26.00 | 26.53 | 999,223 | +0.43(+1.67%) |
Oct 11, 2013 | 25.70 | 26.23 | 25.66 | 26.09 | 1,092,982 | +0.39(+1.52%) |
Oct 10, 2013 | 25.54 | 25.74 | 25.51 | 25.70 | 571,621 | +0.47(+1.86%) |
Oct 09, 2013 | 25.40 | 25.48 | 25.15 | 25.23 | 816,940 | -0.17(-0.65%) |
Oct 08, 2013 | 25.46 | 25.61 | 25.40 | 25.40 | 821,089 | -0.10(-0.41%) |
Oct 07, 2013 | 25.43 | 25.62 | 25.35 | 25.50 | 717,027 | -0.08(-0.31%) |
Oct 04, 2013 | 25.33 | 25.61 | 25.33 | 25.58 | 491,080 | +0.30(+1.17%) |
Oct 03, 2013 | 25.61 | 25.66 | 25.22 | 25.28 | 775,227 | -0.43(-1.69%) |
Oct 02, 2013 | 25.66 | 25.83 | 25.54 | 25.72 | 543,685 | -0.10(-0.40%) |
Oct 01, 2013 | 25.49 | 25.94 | 25.37 | 25.82 | 789,363 | +0.29(+1.12%) |
Sep 30, 2013 | 25.47 | 25.71 | 25.46 | 25.54 | 893,781 | -0.19(-0.74%) |
Sep 27, 2013 | 25.75 | 25.87 | 25.65 | 25.73 | 692,036 | -0.18(-0.70%) |
Sep 26, 2013 | 25.76 | 26.04 | 25.61 | 25.91 | 470,755 | +0.32(+1.26%) |
Sep 25, 2013 | 25.64 | 25.72 | 25.56 | 25.59 | 646,138 | -0.05(-0.20%) |
Sep 24, 2013 | 25.61 | 25.93 | 25.47 | 25.64 | 738,438 | +0.00(+0.00%) |
Sep 23, 2013 | 25.70 | 25.79 | 25.46 | 25.64 | 922,001 | -0.06(-0.24%) |
Sep 20, 2013 | 26.09 | 26.09 | 25.67 | 25.70 | 1,310,430 | -0.26(-1.00%) |
Sep 19, 2013 | 26.31 | 26.45 | 25.94 | 25.96 | 600,922 | -0.34(-1.29%) |
Sep 18, 2013 | 25.97 | 26.39 | 25.85 | 26.30 | 1,086,326 | +0.39(+1.51%) |
Sep 17, 2013 | 25.95 | 26.10 | 25.86 | 25.91 | 723,556 | -0.04(-0.17%) |
Sep 16, 2013 | 26.13 | 26.12 | 25.90 | 25.95 | 849,777 | +0.04(+0.17%) |
Sep 13, 2013 | 25.67 | 25.94 | 25.58 | 25.91 | 759,789 | +0.34(+1.33%) |
Sep 12, 2013 | 25.69 | 25.72 | 25.49 | 25.57 | 356,512 | -0.10(-0.41%) |
Sep 11, 2013 | 25.61 | 25.82 | 25.42 | 25.67 | 709,704 | +0.08(+0.31%) |
Sep 10, 2013 | 25.49 | 25.65 | 25.38 | 25.60 | 490,920 | +0.22(+0.86%) |
Sep 09, 2013 | 24.93 | 25.47 | 24.92 | 25.38 | 752,717 | +0.48(+1.92%) |
Sep 06, 2013 | 24.92 | 25.14 | 24.85 | 24.90 | 1,290,950 | +0.03(+0.10%) |
Sep 05, 2013 | 24.86 | 25.00 | 24.74 | 24.87 | 997,163 | +0.03(+0.11%) |
Sep 04, 2013 | 24.56 | 24.95 | 24.56 | 24.85 | 1,018,637 | +0.43(+1.74%) |
Sep 03, 2013 | 24.86 | 24.99 | 24.26 | 24.42 | 1,271,160 | -0.17(-0.71%) |
Aug 30, 2013 | 24.94 | 25.03 | 24.54 | 24.60 | 749,976 | -0.37(-1.46%) |
Aug 29, 2013 | 25.10 | 25.22 | 24.92 | 24.96 | 1,109,907 | -0.15(-0.59%) |
Aug 28, 2013 | 25.44 | 25.44 | 25.09 | 25.11 | 970,199 | -0.34(-1.33%) |
Aug 27, 2013 | 26.09 | 26.10 | 25.36 | 25.45 | 1,461,218 | -0.77(-2.95%) |
Aug 26, 2013 | 26.41 | 26.45 | 26.17 | 26.22 | 477,733 | -0.20(-0.76%) |
Aug 23, 2013 | 26.23 | 26.47 | 26.07 | 26.42 | 524,168 | +0.22(+0.83%) |
Aug 22, 2013 | 26.05 | 26.34 | 26.01 | 26.21 | 545,433 | +0.20(+0.77%) |
Aug 21, 2013 | 26.45 | 26.54 | 25.93 | 26.01 | 1,131,955 | -0.43(-1.62%) |
Aug 20, 2013 | 26.09 | 26.73 | 25.98 | 26.43 | 730,763 | +0.34(+1.32%) |
Aug 19, 2013 | 26.31 | 26.42 | 26.03 | 26.09 | 558,405 | -0.29(-1.11%) |
Aug 16, 2013 | 26.62 | 26.67 | 26.36 | 26.38 | 940,875 | -0.33(-1.23%) |
Aug 15, 2013 | 26.28 | 26.74 | 26.12 | 26.71 | 1,227,568 | +0.17(+0.65%) |
Aug 14, 2013 | 26.19 | 26.57 | 26.09 | 26.54 | 601,628 | +0.31(+1.18%) |
Aug 13, 2013 | 26.01 | 26.24 | 25.89 | 26.23 | 1,073,056 | +0.28(+1.10%) |
Aug 12, 2013 | 26.18 | 26.20 | 25.69 | 25.94 | 1,772,005 | -0.38(-1.44%) |
Aug 09, 2013 | 26.49 | 26.53 | 26.21 | 26.32 | 944,730 | -0.22(-0.81%) |
Aug 08, 2013 | 26.45 | 26.92 | 26.45 | 26.54 | 850,030 | +0.09(+0.36%) |
Aug 07, 2013 | 26.84 | 26.95 | 26.08 | 26.44 | 1,669,294 | -0.53(-1.98%) |
Aug 06, 2013 | 27.47 | 28.32 | 26.89 | 26.98 | 3,092,379 | -1.49(-5.24%) |
Aug 05, 2013 | 28.16 | 28.56 | 28.04 | 28.47 | 1,180,506 | +0.35(+1.26%) |
Aug 02, 2013 | 28.39 | 28.47 | 27.88 | 28.11 | 964,883 | -0.35(-1.24%) |