Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.34 | 27.34 | 26.97 | 26.97 | 184,120 | -0.53(-1.94%) |
Jul 30, 2014 | 27.64 | 27.73 | 27.45 | 27.51 | 96,695 | -0.07(-0.27%) |
Jul 29, 2014 | 27.74 | 27.77 | 27.57 | 27.58 | 128,248 | -0.09(-0.31%) |
Jul 28, 2014 | 27.65 | 27.69 | 27.53 | 27.67 | 108,058 | +0.04(+0.14%) |
Jul 25, 2014 | 27.70 | 27.72 | 27.60 | 27.63 | 93,682 | -0.11(-0.39%) |
Jul 24, 2014 | 27.76 | 27.79 | 27.72 | 27.74 | 147,708 | -0.01(-0.04%) |
Jul 23, 2014 | 27.73 | 27.78 | 27.71 | 27.75 | 101,624 | +0.02(+0.06%) |
Jul 22, 2014 | 27.70 | 27.75 | 27.68 | 27.73 | 65,729 | +0.14(+0.49%) |
Jul 21, 2014 | 27.61 | 27.64 | 27.50 | 27.60 | 77,205 | -0.06(-0.22%) |
Jul 18, 2014 | 27.52 | 27.70 | 27.51 | 27.66 | 299,076 | +0.19(+0.68%) |
Jul 17, 2014 | 27.66 | 27.75 | 27.45 | 27.47 | 219,259 | -0.25(-0.91%) |
Jul 16, 2014 | 27.65 | 27.74 | 27.64 | 27.72 | 192,179 | +0.16(+0.57%) |
Jul 15, 2014 | 27.63 | 27.64 | 27.47 | 27.57 | 114,313 | -0.03(-0.11%) |
Jul 14, 2014 | 27.60 | 27.65 | 27.58 | 27.60 | 104,296 | +0.10(+0.38%) |
Jul 11, 2014 | 27.49 | 27.52 | 27.42 | 27.49 | 214,326 | +0.00(+0.01%) |
Jul 10, 2014 | 27.32 | 27.54 | 27.32 | 27.49 | 104,775 | -0.08(-0.29%) |
Jul 09, 2014 | 27.52 | 27.59 | 27.48 | 27.57 | 135,324 | +0.10(+0.35%) |
Jul 08, 2014 | 27.53 | 27.53 | 27.45 | 27.47 | 155,399 | -0.12(-0.43%) |
Jul 07, 2014 | 27.59 | 27.62 | 27.56 | 27.59 | 120,139 | -0.02(-0.08%) |
Jul 03, 2014 | 27.55 | 27.61 | 27.61 | 27.61 | 60,016 | +0.13(+0.46%) |
Jul 02, 2014 | 27.50 | 27.52 | 27.47 | 27.49 | 147,247 | -0.00(-0.02%) |
Jul 01, 2014 | 27.41 | 27.57 | 27.41 | 27.49 | 150,890 | +0.12(+0.44%) |
Jun 30, 2014 | 27.41 | 27.42 | 27.34 | 27.37 | 199,330 | -0.01(-0.03%) |
Jun 27, 2014 | 27.29 | 27.41 | 27.24 | 27.38 | 105,952 | +0.09(+0.33%) |
Jun 26, 2014 | 27.38 | 27.38 | 27.18 | 27.29 | 596,554 | -0.07(-0.24%) |
Jun 25, 2014 | 27.23 | 27.38 | 27.23 | 27.36 | 1,933,246 | +0.07(+0.24%) |
Jun 24, 2014 | 27.42 | 27.51 | 27.28 | 27.29 | 141,165 | -0.18(-0.66%) |
Jun 23, 2014 | 27.52 | 27.52 | 27.40 | 27.47 | 176,218 | -0.01(-0.02%) |
Jun 20, 2014 | 27.49 | 27.51 | 27.41 | 27.48 | 138,973 | +0.05(+0.18%) |
Jun 19, 2014 | 27.40 | 27.44 | 27.36 | 27.43 | 251,604 | +0.05(+0.20%) |
Jun 18, 2014 | 27.18 | 27.37 | 27.14 | 27.37 | 215,790 | +0.20(+0.75%) |
Jun 17, 2014 | 27.10 | 27.18 | 27.07 | 27.17 | 149,772 | +0.05(+0.17%) |
Jun 16, 2014 | 27.02 | 27.16 | 27.02 | 27.12 | 184,087 | +0.06(+0.23%) |
Jun 13, 2014 | 27.03 | 27.09 | 26.97 | 27.06 | 231,527 | +0.12(+0.46%) |
Jun 12, 2014 | 27.04 | 27.10 | 26.89 | 26.94 | 135,175 | -0.15(-0.56%) |
Jun 11, 2014 | 27.15 | 27.16 | 27.06 | 27.09 | 106,726 | -0.11(-0.42%) |
Jun 10, 2014 | 27.15 | 27.22 | 27.15 | 27.20 | 227,761 | +0.00(+0.00%) |
Jun 06, 2014 | 27.20 | 27.22 | 27.15 | 27.20 | 149,507 | +0.09(+0.33%) |
Jun 05, 2014 | 26.98 | 27.13 | 26.90 | 27.12 | 165,524 | +0.17(+0.62%) |
Jun 04, 2014 | 26.88 | 26.96 | 26.85 | 26.95 | 328,753 | +0.03(+0.11%) |
Jun 03, 2014 | 26.88 | 26.93 | 26.81 | 26.92 | 176,194 | -0.00(-0.01%) |
Jun 02, 2014 | 26.95 | 26.95 | 26.85 | 26.92 | 142,151 | +0.01(+0.04%) |
May 30, 2014 | 26.83 | 26.91 | 26.80 | 26.91 | 275,548 | +0.11(+0.40%) |
May 29, 2014 | 26.77 | 26.82 | 26.70 | 26.80 | 299,575 | +0.10(+0.39%) |
May 28, 2014 | 26.74 | 26.75 | 26.65 | 26.70 | 635,459 | +0.00(+0.00%) |
May 27, 2014 | 26.69 | 26.71 | 26.65 | 26.70 | 145,614 | +0.10(+0.39%) |
May 23, 2014 | 26.54 | 26.60 | 26.60 | 26.60 | 283,068 | +0.05(+0.19%) |
May 22, 2014 | 26.51 | 26.56 | 26.44 | 26.55 | 180,455 | +0.07(+0.25%) |
May 21, 2014 | 26.39 | 26.49 | 26.36 | 26.48 | 112,512 | +0.21(+0.79%) |
May 20, 2014 | 26.44 | 26.45 | 26.24 | 26.27 | 207,036 | -0.18(-0.70%) |
May 19, 2014 | 26.39 | 26.47 | 26.33 | 26.46 | 232,516 | +0.03(+0.13%) |
May 16, 2014 | 26.34 | 26.42 | 26.26 | 26.42 | 113,833 | +0.10(+0.39%) |
May 15, 2014 | 26.50 | 26.50 | 26.24 | 26.32 | 121,003 | -0.21(-0.80%) |
May 14, 2014 | 26.62 | 26.63 | 26.50 | 26.53 | 152,510 | -0.09(-0.33%) |
May 13, 2014 | 26.57 | 26.64 | 26.57 | 26.62 | 210,736 | +0.03(+0.12%) |
May 12, 2014 | 26.52 | 26.59 | 26.51 | 26.59 | 171,755 | +0.18(+0.70%) |
May 09, 2014 | 26.36 | 26.41 | 26.30 | 26.40 | 290,035 | +0.01(+0.04%) |
May 08, 2014 | 26.36 | 26.52 | 26.32 | 26.39 | 2,631,283 | -0.02(-0.07%) |
May 07, 2014 | 26.31 | 26.41 | 26.21 | 26.41 | 363,546 | +0.19(+0.73%) |
May 06, 2014 | 26.35 | 26.35 | 26.22 | 26.22 | 110,881 | -0.18(-0.70%) |
May 05, 2014 | 26.24 | 26.41 | 26.19 | 26.40 | 117,812 | +0.02(+0.09%) |
May 02, 2014 | 26.38 | 26.51 | 26.33 | 26.38 | 160,036 | -0.04(-0.15%) |
May 01, 2014 | 26.38 | 26.46 | 26.37 | 26.42 | 363,535 | -0.03(-0.13%) |
Apr 30, 2014 | 26.37 | 26.47 | 26.36 | 26.45 | 110,681 | +0.04(+0.15%) |
Apr 29, 2014 | 26.42 | 26.44 | 26.37 | 26.41 | 110,816 | +0.08(+0.29%) |
Apr 28, 2014 | 26.25 | 26.38 | 26.11 | 26.34 | 111,951 | +0.21(+0.81%) |
Apr 25, 2014 | 26.20 | 26.21 | 26.07 | 26.12 | 295,434 | -0.08(-0.31%) |
Apr 24, 2014 | 26.29 | 26.29 | 26.15 | 26.21 | 252,812 | +0.04(+0.15%) |
Apr 23, 2014 | 26.17 | 26.21 | 26.14 | 26.17 | 138,316 | -0.07(-0.26%) |
Apr 22, 2014 | 26.21 | 26.29 | 26.14 | 26.24 | 127,028 | +0.07(+0.26%) |
Apr 21, 2014 | 26.13 | 26.17 | 26.07 | 26.17 | 146,410 | +0.08(+0.30%) |
Apr 17, 2014 | 26.01 | 26.09 | 26.09 | 26.09 | 104,316 | +0.05(+0.21%) |
Apr 16, 2014 | 25.92 | 26.04 | 25.87 | 26.04 | 106,866 | +0.25(+0.97%) |
Apr 15, 2014 | 25.66 | 25.82 | 25.54 | 25.79 | 572,225 | +0.14(+0.56%) |
Apr 14, 2014 | 25.62 | 25.69 | 25.47 | 25.64 | 120,323 | +0.16(+0.61%) |
Apr 11, 2014 | 25.50 | 25.64 | 25.48 | 25.49 | 336,250 | -0.17(-0.64%) |
Apr 10, 2014 | 26.06 | 26.10 | 25.62 | 25.65 | 143,941 | -0.42(-1.59%) |
Apr 09, 2014 | 25.91 | 26.07 | 25.87 | 26.07 | 214,265 | +0.18(+0.70%) |
Apr 08, 2014 | 25.79 | 25.90 | 25.73 | 25.89 | 159,823 | +0.10(+0.37%) |
Apr 07, 2014 | 25.94 | 25.97 | 25.79 | 25.79 | 177,473 | -0.20(-0.75%) |
Apr 04, 2014 | 26.31 | 26.32 | 25.97 | 25.99 | 140,983 | -0.22(-0.82%) |
Apr 03, 2014 | 26.22 | 26.22 | 26.13 | 26.20 | 145,317 | +0.01(+0.04%) |
Apr 02, 2014 | 26.09 | 26.22 | 26.06 | 26.19 | 180,535 | +0.09(+0.34%) |
Apr 01, 2014 | 26.05 | 26.11 | 25.99 | 26.10 | 114,045 | +0.10(+0.37%) |
Mar 31, 2014 | 25.94 | 26.03 | 25.94 | 26.01 | 100,305 | +0.22(+0.83%) |
Mar 28, 2014 | 25.73 | 25.87 | 25.73 | 25.79 | 152,239 | +0.16(+0.61%) |
Mar 27, 2014 | 25.66 | 25.71 | 25.57 | 25.63 | 201,227 | -0.02(-0.09%) |
Mar 26, 2014 | 25.88 | 25.89 | 25.66 | 25.66 | 170,054 | -0.10(-0.39%) |
Mar 25, 2014 | 25.72 | 25.78 | 25.63 | 25.76 | 177,291 | +0.14(+0.56%) |
Mar 24, 2014 | 25.76 | 25.76 | 25.50 | 25.61 | 188,225 | +0.01(+0.04%) |
Mar 21, 2014 | 25.76 | 25.84 | 25.60 | 25.60 | 122,247 | -0.04(-0.15%) |
Mar 20, 2014 | 25.42 | 25.65 | 25.39 | 25.64 | 84,408 | +0.18(+0.72%) |
Mar 19, 2014 | 25.64 | 25.66 | 25.33 | 25.46 | 85,823 | -0.17(-0.67%) |
Mar 18, 2014 | 25.49 | 25.65 | 25.49 | 25.63 | 164,946 | +0.18(+0.72%) |
Mar 17, 2014 | 25.47 | 25.49 | 25.39 | 25.44 | 169,680 | +0.20(+0.79%) |
Mar 14, 2014 | 25.22 | 25.37 | 25.21 | 25.24 | 187,703 | -0.05(-0.20%) |
Mar 13, 2014 | 25.61 | 25.61 | 25.23 | 25.29 | 167,826 | -0.20(-0.80%) |
Mar 12, 2014 | 25.36 | 25.51 | 25.36 | 25.50 | 158,086 | +0.00(+0.02%) |
Mar 11, 2014 | 25.58 | 25.64 | 25.44 | 25.49 | 338,257 | -0.10(-0.39%) |
Mar 10, 2014 | 25.53 | 25.60 | 25.47 | 25.59 | 126,758 | -0.00(-0.01%) |
Mar 07, 2014 | 25.68 | 25.68 | 25.51 | 25.60 | 292,490 | +0.02(+0.06%) |
Mar 06, 2014 | 25.61 | 25.62 | 25.55 | 25.58 | 191,639 | +0.07(+0.27%) |
Mar 05, 2014 | 25.53 | 25.57 | 25.50 | 25.51 | 169,481 | -0.05(-0.18%) |
Mar 04, 2014 | 25.43 | 25.59 | 25.43 | 25.56 | 204,044 | +0.36(+1.43%) |
Mar 03, 2014 | 25.12 | 25.26 | 25.08 | 25.20 | 387,937 | -0.17(-0.68%) |
Feb 28, 2014 | 25.28 | 25.48 | 25.23 | 25.37 | 229,603 | +0.10(+0.41%) |
Feb 27, 2014 | 25.12 | 25.28 | 25.09 | 25.27 | 273,003 | +0.10(+0.41%) |
Feb 26, 2014 | 25.21 | 25.24 | 25.09 | 25.16 | 430,464 | +0.00(+0.00%) |
Feb 25, 2014 | 25.16 | 25.26 | 25.11 | 25.16 | 180,105 | -0.03(-0.11%) |
Feb 24, 2014 | 25.18 | 25.34 | 25.14 | 25.19 | 111,414 | +0.10(+0.41%) |
Feb 21, 2014 | 25.19 | 25.22 | 25.08 | 25.09 | 118,710 | -0.07(-0.27%) |
Feb 20, 2014 | 24.98 | 25.19 | 24.97 | 25.16 | 152,184 | +0.15(+0.61%) |
Feb 19, 2014 | 25.10 | 25.24 | 24.98 | 25.00 | 161,260 | -0.15(-0.58%) |
Feb 18, 2014 | 25.20 | 25.20 | 25.10 | 25.15 | 171,902 | -0.03(-0.11%) |
Feb 14, 2014 | 25.01 | 25.18 | 25.18 | 25.18 | 192,219 | +0.15(+0.60%) |
Feb 13, 2014 | 24.76 | 25.04 | 24.76 | 25.03 | 220,649 | +0.11(+0.46%) |
Feb 12, 2014 | 24.92 | 24.99 | 24.85 | 24.91 | 231,629 | +0.00(+0.00%) |
Feb 11, 2014 | 24.66 | 24.97 | 24.66 | 24.91 | 159,659 | +0.27(+1.09%) |
Feb 10, 2014 | 24.55 | 24.64 | 24.54 | 24.64 | 109,374 | +0.06(+0.23%) |
Feb 07, 2014 | 24.44 | 24.61 | 24.37 | 24.59 | 123,095 | +0.28(+1.15%) |
Feb 06, 2014 | 24.11 | 24.31 | 24.11 | 24.31 | 199,675 | +0.28(+1.15%) |
Feb 05, 2014 | 24.00 | 24.08 | 23.91 | 24.03 | 129,306 | -0.02(-0.06%) |
Feb 04, 2014 | 24.02 | 24.09 | 23.94 | 24.05 | 243,893 | +0.15(+0.61%) |
Feb 03, 2014 | 24.43 | 24.45 | 23.87 | 23.90 | 338,937 | -0.54(-2.21%) |
Jan 31, 2014 | 24.31 | 24.57 | 24.26 | 24.44 | 319,368 | -0.12(-0.48%) |
Jan 30, 2014 | 24.54 | 24.62 | 24.45 | 24.56 | 192,874 | +0.17(+0.71%) |
Jan 29, 2014 | 24.41 | 24.52 | 24.34 | 24.39 | 234,280 | -0.21(-0.84%) |
Jan 28, 2014 | 24.49 | 24.62 | 24.49 | 24.59 | 149,667 | +0.08(+0.31%) |
Jan 27, 2014 | 24.64 | 24.67 | 24.44 | 24.52 | 186,092 | -0.07(-0.28%) |
Jan 24, 2014 | 24.92 | 24.94 | 24.59 | 24.59 | 805,995 | -0.44(-1.76%) |
Jan 23, 2014 | 25.09 | 25.09 | 24.91 | 25.03 | 253,544 | -0.19(-0.76%) |
Jan 22, 2014 | 25.22 | 25.24 | 25.17 | 25.22 | 105,095 | +0.00(+0.02%) |
Jan 21, 2014 | 25.29 | 25.30 | 25.10 | 25.21 | 181,244 | +0.03(+0.12%) |
Jan 17, 2014 | 25.27 | 25.18 | 25.18 | 25.18 | 628,168 | -0.16(-0.62%) |
Jan 16, 2014 | 25.30 | 25.34 | 25.25 | 25.34 | 772,173 | +0.02(+0.06%) |
Jan 15, 2014 | 25.25 | 25.38 | 25.25 | 25.32 | 150,914 | +0.13(+0.52%) |
Jan 14, 2014 | 25.04 | 25.20 | 25.01 | 25.19 | 156,903 | +0.19(+0.78%) |
Jan 13, 2014 | 25.22 | 25.27 | 24.96 | 25.00 | 200,131 | -0.25(-0.98%) |
Jan 10, 2014 | 25.25 | 25.26 | 25.13 | 25.25 | 119,511 | +0.05(+0.20%) |
Jan 09, 2014 | 25.28 | 25.28 | 25.10 | 25.20 | 146,522 | +0.01(+0.05%) |
Jan 08, 2014 | 25.26 | 25.26 | 25.13 | 25.19 | 208,638 | -0.07(-0.29%) |
Jan 07, 2014 | 25.24 | 25.30 | 25.22 | 25.26 | 356,927 | +0.11(+0.46%) |
Jan 06, 2014 | 25.23 | 25.25 | 25.09 | 25.14 | 568,207 | -0.05(-0.20%) |
Jan 03, 2014 | 25.22 | 25.27 | 25.15 | 25.19 | 144,481 | -0.01(-0.04%) |
Jan 02, 2014 | 25.32 | 25.32 | 25.14 | 25.20 | 402,726 | -0.22(-0.86%) |
Dec 31, 2013 | 25.40 | 25.42 | 25.42 | 25.42 | 92,654 | +0.08(+0.30%) |
Dec 30, 2013 | 25.36 | 25.36 | 25.33 | 25.35 | 174,701 | -0.01(-0.03%) |
Dec 27, 2013 | 25.38 | 25.40 | 25.32 | 25.35 | 103,671 | +0.01(+0.05%) |
Dec 26, 2013 | 25.26 | 25.35 | 25.26 | 25.34 | 196,972 | +0.14(+0.55%) |
Dec 24, 2013 | 25.09 | 25.20 | 25.09 | 25.20 | 65,033 | +0.10(+0.38%) |
Dec 23, 2013 | 25.05 | 25.14 | 25.05 | 25.11 | 289,449 | +0.11(+0.46%) |
Dec 20, 2013 | 24.93 | 25.07 | 24.93 | 24.99 | 216,776 | +0.07(+0.29%) |
Dec 19, 2013 | 24.89 | 24.93 | 24.79 | 24.92 | 178,200 | -0.02(-0.09%) |
Dec 18, 2013 | 24.60 | 24.95 | 24.39 | 24.94 | 184,302 | +0.41(+1.66%) |
Dec 17, 2013 | 24.65 | 24.65 | 24.49 | 24.54 | 432,931 | -0.09(-0.35%) |
Dec 16, 2013 | 24.62 | 24.69 | 24.59 | 24.62 | 136,824 | +0.14(+0.55%) |
Dec 13, 2013 | 24.55 | 24.55 | 24.42 | 24.49 | 152,711 | -0.01(-0.05%) |
Dec 12, 2013 | 24.62 | 24.62 | 24.46 | 24.50 | 173,757 | -0.12(-0.48%) |
Dec 11, 2013 | 24.86 | 24.87 | 24.58 | 24.62 | 230,068 | -0.26(-1.06%) |
Dec 10, 2013 | 24.95 | 24.95 | 24.88 | 24.88 | 191,161 | -0.09(-0.37%) |
Dec 09, 2013 | 24.98 | 25.02 | 24.94 | 24.97 | 118,058 | +0.06(+0.24%) |
Dec 06, 2013 | 24.82 | 24.93 | 24.82 | 24.91 | 152,496 | +0.29(+1.18%) |
Dec 05, 2013 | 24.71 | 24.73 | 24.61 | 24.62 | 585,554 | -0.14(-0.57%) |
Dec 04, 2013 | 24.70 | 24.85 | 24.62 | 24.76 | 195,137 | -0.04(-0.15%) |
Dec 03, 2013 | 24.78 | 24.84 | 24.70 | 24.80 | 85,221 | -0.04(-0.15%) |
Dec 02, 2013 | 24.93 | 24.97 | 24.83 | 24.84 | 88,551 | -0.09(-0.37%) |
Nov 29, 2013 | 25.01 | 25.04 | 24.92 | 24.93 | 27,661 | -0.02(-0.06%) |
Nov 27, 2013 | 24.96 | 24.96 | 24.88 | 24.94 | 161,775 | +0.05(+0.18%) |
Nov 26, 2013 | 24.91 | 24.97 | 24.89 | 24.90 | 186,125 | -0.02(-0.09%) |
Nov 25, 2013 | 24.99 | 25.01 | 24.90 | 24.92 | 130,248 | -0.04(-0.17%) |
Nov 22, 2013 | 24.89 | 24.97 | 24.83 | 24.96 | 161,174 | +0.07(+0.29%) |
Nov 21, 2013 | 24.80 | 24.90 | 24.78 | 24.89 | 232,405 | +0.14(+0.58%) |
Nov 20, 2013 | 24.86 | 24.92 | 24.70 | 24.75 | 158,932 | -0.09(-0.38%) |
Nov 19, 2013 | 24.85 | 24.92 | 24.81 | 24.84 | 164,184 | -0.05(-0.18%) |
Nov 18, 2013 | 25.01 | 25.01 | 24.85 | 24.89 | 197,257 | -0.05(-0.18%) |
Nov 15, 2013 | 24.90 | 24.93 | 24.83 | 24.93 | 147,045 | +0.08(+0.34%) |
Nov 14, 2013 | 24.72 | 24.86 | 24.72 | 24.85 | 154,256 | +0.26(+1.07%) |
Nov 12, 2013 | 24.61 | 24.63 | 24.51 | 24.59 | 200,817 | -0.03(-0.12%) |
Nov 11, 2013 | 24.58 | 24.65 | 24.58 | 24.62 | 86,732 | -0.02(-0.08%) |
Nov 08, 2013 | 24.36 | 24.64 | 24.32 | 24.64 | 196,533 | +0.26(+1.06%) |
Nov 07, 2013 | 24.67 | 24.70 | 24.36 | 24.38 | 1,240,852 | -0.28(-1.14%) |
Nov 06, 2013 | 24.54 | 24.66 | 24.54 | 24.66 | 162,990 | +0.19(+0.76%) |
Nov 05, 2013 | 24.49 | 24.53 | 24.40 | 24.47 | 128,457 | -0.08(-0.31%) |
Nov 04, 2013 | 24.49 | 24.55 | 24.44 | 24.55 | 161,004 | +0.09(+0.36%) |
Nov 01, 2013 | 24.44 | 24.47 | 24.31 | 24.46 | 127,303 | +0.09(+0.36%) |
Oct 31, 2013 | 24.44 | 24.51 | 24.33 | 24.37 | 152,781 | -0.05(-0.20%) |
Oct 30, 2013 | 24.55 | 24.56 | 24.36 | 24.42 | 120,102 | -0.12(-0.50%) |
Oct 29, 2013 | 24.48 | 24.55 | 24.46 | 24.55 | 148,434 | +0.14(+0.58%) |
Oct 28, 2013 | 24.30 | 24.45 | 24.30 | 24.40 | 147,702 | +0.07(+0.30%) |
Oct 25, 2013 | 24.26 | 24.35 | 24.25 | 24.33 | 231,852 | +0.11(+0.46%) |
Oct 24, 2013 | 24.19 | 24.26 | 24.17 | 24.22 | 129,180 | +0.06(+0.25%) |
Oct 23, 2013 | 24.17 | 24.20 | 24.13 | 24.16 | 133,843 | -0.09(-0.39%) |
Oct 22, 2013 | 24.14 | 24.31 | 24.14 | 24.26 | 214,238 | +0.17(+0.73%) |
Oct 21, 2013 | 24.08 | 24.11 | 24.05 | 24.08 | 384,615 | +0.03(+0.14%) |
Oct 18, 2013 | 24.04 | 24.09 | 23.98 | 24.05 | 321,552 | +0.05(+0.22%) |
Oct 17, 2013 | 23.77 | 24.00 | 23.75 | 23.99 | 239,493 | +0.18(+0.76%) |
Oct 16, 2013 | 23.63 | 23.82 | 23.59 | 23.81 | 204,986 | +0.29(+1.24%) |
Oct 15, 2013 | 23.61 | 23.69 | 23.51 | 23.52 | 176,360 | -0.14(-0.61%) |
Oct 14, 2013 | 23.43 | 23.66 | 23.43 | 23.66 | 159,748 | +0.08(+0.35%) |
Oct 11, 2013 | 23.43 | 23.58 | 23.41 | 23.58 | 146,466 | +0.13(+0.55%) |
Oct 10, 2013 | 23.21 | 23.45 | 23.20 | 23.45 | 263,467 | +0.46(+2.00%) |
Oct 09, 2013 | 23.00 | 23.07 | 22.91 | 22.99 | 221,090 | +0.05(+0.23%) |
Oct 08, 2013 | 23.14 | 23.16 | 22.94 | 22.94 | 101,850 | -0.22(-0.93%) |
Oct 07, 2013 | 23.12 | 23.26 | 23.08 | 23.16 | 111,436 | -0.13(-0.55%) |
Oct 04, 2013 | 23.15 | 23.31 | 23.15 | 23.28 | 153,145 | +0.10(+0.43%) |
Oct 03, 2013 | 23.33 | 23.33 | 23.09 | 23.19 | 227,332 | -0.16(-0.70%) |
Oct 02, 2013 | 23.27 | 23.37 | 23.20 | 23.35 | 193,766 | -0.05(-0.21%) |
Oct 01, 2013 | 23.24 | 23.42 | 23.24 | 23.40 | 202,243 | +0.01(+0.05%) |
Sep 27, 2013 | 23.39 | 23.41 | 23.34 | 23.39 | 308,094 | -0.09(-0.40%) |
Sep 26, 2013 | 23.45 | 23.56 | 23.41 | 23.48 | 371,650 | +0.05(+0.19%) |
Sep 25, 2013 | 23.51 | 23.55 | 23.42 | 23.44 | 107,506 | -0.06(-0.26%) |
Sep 24, 2013 | 23.58 | 23.63 | 23.49 | 23.50 | 97,406 | -0.08(-0.32%) |
Sep 23, 2013 | 23.64 | 23.64 | 23.52 | 23.57 | 540,136 | -0.09(-0.37%) |
Sep 20, 2013 | 23.89 | 23.89 | 23.62 | 23.66 | 210,030 | -0.20(-0.84%) |
Sep 19, 2013 | 23.97 | 23.97 | 23.83 | 23.86 | 234,939 | -0.03(-0.14%) |
Sep 18, 2013 | 23.60 | 23.94 | 23.53 | 23.89 | 227,768 | +0.29(+1.24%) |
Sep 17, 2013 | 23.54 | 23.61 | 23.54 | 23.60 | 200,036 | +0.09(+0.39%) |
Sep 16, 2013 | 23.55 | 23.61 | 23.47 | 23.51 | 161,459 | +0.14(+0.60%) |
Sep 13, 2013 | 23.33 | 23.39 | 23.31 | 23.37 | 1,216,363 | +0.09(+0.41%) |
Sep 12, 2013 | 23.30 | 23.37 | 23.25 | 23.28 | 371,044 | -0.05(-0.19%) |
Sep 11, 2013 | 23.24 | 23.33 | 23.23 | 23.32 | 246,991 | +0.08(+0.34%) |
Sep 10, 2013 | 23.23 | 23.27 | 23.18 | 23.24 | 3,224,223 | +0.14(+0.61%) |
Sep 09, 2013 | 22.97 | 23.11 | 22.97 | 23.10 | 168,429 | +0.21(+0.90%) |
Sep 06, 2013 | 22.95 | 23.03 | 22.74 | 22.90 | 279,641 | +0.00(+0.01%) |
Sep 05, 2013 | 22.93 | 22.96 | 22.88 | 22.90 | 166,884 | -0.00(-0.02%) |
Sep 04, 2013 | 22.75 | 22.95 | 22.72 | 22.90 | 125,545 | +0.17(+0.77%) |
Sep 03, 2013 | 22.90 | 22.93 | 22.66 | 22.72 | 120,421 | -0.03(-0.12%) |
Aug 30, 2013 | 22.84 | 22.84 | 22.69 | 22.75 | 194,754 | -0.03(-0.15%) |
Aug 29, 2013 | 22.75 | 22.90 | 22.75 | 22.79 | 297,567 | +0.02(+0.07%) |
Aug 28, 2013 | 22.69 | 22.85 | 22.69 | 22.77 | 178,664 | +0.04(+0.18%) |
Aug 27, 2013 | 22.81 | 22.90 | 22.70 | 22.73 | 263,358 | -0.32(-1.38%) |
Aug 26, 2013 | 23.14 | 23.18 | 23.01 | 23.05 | 132,412 | -0.11(-0.46%) |
Aug 23, 2013 | 23.10 | 23.17 | 23.01 | 23.15 | 129,806 | +0.15(+0.66%) |
Aug 22, 2013 | 22.88 | 23.05 | 22.88 | 23.00 | 108,846 | +0.15(+0.66%) |
Aug 21, 2013 | 22.96 | 23.03 | 22.82 | 22.85 | 191,431 | -0.16(-0.69%) |
Aug 20, 2013 | 22.93 | 23.10 | 22.93 | 23.01 | 281,268 | +0.06(+0.26%) |
Aug 19, 2013 | 23.01 | 23.10 | 22.94 | 22.95 | 245,417 | -0.12(-0.52%) |
Aug 16, 2013 | 23.14 | 23.17 | 23.01 | 23.07 | 332,300 | -0.11(-0.49%) |
Aug 15, 2013 | 23.28 | 23.29 | 23.14 | 23.18 | 435,499 | -0.29(-1.26%) |
Aug 14, 2013 | 23.61 | 23.61 | 23.46 | 23.48 | 4,078,351 | -0.11(-0.48%) |
Aug 13, 2013 | 23.59 | 23.65 | 23.50 | 23.59 | 192,357 | +0.03(+0.11%) |
Aug 12, 2013 | 23.50 | 23.59 | 23.45 | 23.56 | 146,724 | -0.02(-0.08%) |
Aug 09, 2013 | 23.65 | 23.69 | 23.52 | 23.58 | 208,431 | -0.09(-0.38%) |
Aug 08, 2013 | 23.67 | 23.74 | 23.56 | 23.67 | 169,248 | +0.07(+0.30%) |
Aug 07, 2013 | 23.55 | 23.62 | 23.51 | 23.60 | 249,501 | -0.04(-0.16%) |
Aug 06, 2013 | 23.75 | 23.75 | 23.60 | 23.64 | 164,341 | -0.11(-0.48%) |
Aug 05, 2013 | 23.75 | 23.78 | 23.70 | 23.75 | 125,044 | -0.02(-0.06%) |
Aug 02, 2013 | 23.72 | 23.79 | 23.67 | 23.77 | 249,025 | +0.03(+0.13%) |