Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.26 | 29.26 | 29.02 | 29.16 | 2,615,361 | -0.03(-0.09%) |
May 29, 2014 | 29.39 | 29.40 | 29.08 | 29.18 | 3,337,637 | -0.20(-0.69%) |
May 28, 2014 | 29.46 | 29.51 | 29.26 | 29.39 | 2,612,128 | -0.07(-0.25%) |
May 27, 2014 | 29.26 | 29.79 | 29.11 | 29.46 | 3,729,717 | +0.49(+1.70%) |
May 23, 2014 | 28.79 | 28.97 | 28.97 | 28.97 | 2,335,881 | +0.25(+0.87%) |
May 22, 2014 | 28.56 | 28.83 | 28.50 | 28.72 | 1,538,450 | +0.10(+0.36%) |
May 21, 2014 | 28.38 | 28.67 | 28.30 | 28.61 | 2,884,873 | +0.35(+1.25%) |
May 20, 2014 | 28.45 | 28.61 | 28.12 | 28.26 | 4,080,732 | -0.34(-1.19%) |
May 19, 2014 | 28.24 | 28.62 | 28.10 | 28.60 | 4,898,341 | +0.35(+1.25%) |
May 16, 2014 | 28.23 | 28.27 | 27.71 | 28.25 | 3,376,152 | +0.08(+0.28%) |
May 15, 2014 | 28.53 | 28.53 | 27.81 | 28.17 | 5,412,930 | -0.31(-1.08%) |
May 14, 2014 | 29.00 | 29.05 | 28.38 | 28.48 | 4,424,257 | -0.59(-2.03%) |
May 13, 2014 | 29.22 | 29.33 | 28.99 | 29.07 | 2,794,189 | -0.20(-0.67%) |
May 12, 2014 | 28.93 | 29.29 | 28.83 | 29.26 | 2,695,295 | +0.57(+2.00%) |
May 09, 2014 | 28.90 | 28.96 | 28.54 | 28.69 | 3,507,054 | -0.20(-0.68%) |
May 08, 2014 | 29.12 | 29.19 | 28.61 | 28.89 | 3,601,144 | +0.05(+0.19%) |
May 07, 2014 | 28.75 | 28.97 | 28.51 | 28.83 | 2,656,783 | +0.06(+0.22%) |
May 06, 2014 | 28.92 | 29.11 | 28.69 | 28.77 | 2,672,359 | -0.29(-1.01%) |
May 05, 2014 | 28.73 | 29.20 | 28.67 | 29.06 | 4,303,678 | +0.04(+0.14%) |
May 02, 2014 | 29.56 | 29.58 | 28.96 | 29.02 | 4,825,998 | -0.37(-1.25%) |
May 01, 2014 | 29.22 | 29.55 | 29.21 | 29.39 | 3,661,233 | +0.05(+0.17%) |
Apr 30, 2014 | 29.04 | 29.35 | 28.81 | 29.34 | 7,104,897 | +0.22(+0.76%) |
Apr 29, 2014 | 29.13 | 29.78 | 28.91 | 29.12 | 9,115,689 | -1.06(-3.51%) |
Apr 28, 2014 | 30.34 | 30.62 | 29.71 | 30.18 | 5,370,170 | +0.07(+0.23%) |
Apr 25, 2014 | 29.93 | 30.44 | 29.93 | 30.11 | 3,429,130 | -0.29(-0.95%) |
Apr 24, 2014 | 30.30 | 30.61 | 30.30 | 30.40 | 2,876,695 | +0.12(+0.41%) |
Apr 23, 2014 | 30.24 | 30.40 | 30.15 | 30.27 | 1,823,109 | +0.07(+0.23%) |
Apr 22, 2014 | 30.18 | 30.38 | 30.10 | 30.20 | 2,512,182 | -0.01(-0.03%) |
Apr 21, 2014 | 30.05 | 30.28 | 29.89 | 30.21 | 2,175,389 | +0.23(+0.78%) |
Apr 17, 2014 | 30.05 | 29.98 | 29.98 | 29.98 | 2,906,188 | -0.14(-0.46%) |
Apr 16, 2014 | 30.07 | 30.23 | 29.65 | 30.12 | 3,008,629 | +0.52(+1.75%) |
Apr 15, 2014 | 29.58 | 29.84 | 29.11 | 29.60 | 3,402,158 | +0.12(+0.40%) |
Apr 14, 2014 | 29.64 | 29.80 | 29.29 | 29.48 | 4,253,756 | +0.07(+0.25%) |
Apr 11, 2014 | 29.75 | 29.93 | 29.28 | 29.41 | 5,300,645 | -0.38(-1.28%) |
Apr 10, 2014 | 30.54 | 30.58 | 29.70 | 29.79 | 4,956,461 | -0.79(-2.59%) |
Apr 09, 2014 | 30.28 | 30.75 | 30.11 | 30.58 | 4,485,752 | +0.51(+1.71%) |
Apr 08, 2014 | 29.72 | 30.25 | 29.61 | 30.07 | 3,921,924 | +0.33(+1.10%) |
Apr 07, 2014 | 30.15 | 30.22 | 29.58 | 29.74 | 4,495,064 | -0.40(-1.33%) |
Apr 04, 2014 | 31.23 | 31.35 | 30.00 | 30.14 | 7,311,433 | -0.77(-2.49%) |
Apr 03, 2014 | 31.24 | 31.29 | 30.80 | 30.91 | 4,609,668 | -0.39(-1.26%) |
Apr 02, 2014 | 31.19 | 31.35 | 31.08 | 31.30 | 3,697,685 | +0.21(+0.68%) |
Apr 01, 2014 | 31.18 | 31.23 | 30.93 | 31.09 | 4,546,428 | +0.17(+0.55%) |
Mar 31, 2014 | 30.74 | 31.35 | 30.64 | 30.92 | 5,674,047 | +0.40(+1.32%) |
Mar 28, 2014 | 30.32 | 30.76 | 30.25 | 30.52 | 3,275,034 | +0.29(+0.97%) |
Mar 27, 2014 | 30.50 | 30.57 | 30.08 | 30.23 | 4,657,823 | -0.28(-0.90%) |
Mar 26, 2014 | 31.10 | 31.28 | 30.49 | 30.50 | 3,814,001 | -0.52(-1.67%) |
Mar 25, 2014 | 31.38 | 31.55 | 30.75 | 31.02 | 6,562,011 | +0.47(+1.53%) |
Mar 24, 2014 | 30.96 | 30.99 | 30.25 | 30.55 | 4,399,672 | -0.35(-1.13%) |
Mar 21, 2014 | 31.03 | 31.23 | 30.69 | 30.90 | 7,001,333 | +0.20(+0.66%) |
Mar 20, 2014 | 30.37 | 30.80 | 30.31 | 30.70 | 2,340,701 | +0.12(+0.38%) |
Mar 19, 2014 | 30.74 | 30.90 | 30.28 | 30.58 | 3,470,097 | -0.26(-0.83%) |
Mar 18, 2014 | 30.48 | 30.91 | 30.34 | 30.84 | 3,716,253 | +0.34(+1.11%) |
Mar 17, 2014 | 30.11 | 30.69 | 30.07 | 30.50 | 3,690,471 | +0.69(+2.32%) |
Mar 14, 2014 | 29.80 | 30.07 | 29.72 | 29.80 | 3,917,787 | -0.14(-0.46%) |
Mar 13, 2014 | 30.55 | 30.55 | 29.72 | 29.94 | 4,734,235 | -0.48(-1.58%) |
Mar 12, 2014 | 29.98 | 30.44 | 29.88 | 30.42 | 3,244,051 | +0.26(+0.87%) |
Mar 11, 2014 | 29.87 | 30.49 | 29.87 | 30.16 | 3,176,255 | +0.10(+0.34%) |
Mar 10, 2014 | 30.10 | 30.25 | 29.84 | 30.06 | 2,165,837 | -0.17(-0.56%) |
Mar 07, 2014 | 30.23 | 30.47 | 30.09 | 30.23 | 2,787,808 | +0.02(+0.06%) |
Mar 06, 2014 | 30.12 | 30.24 | 29.98 | 30.21 | 2,674,978 | +0.27(+0.89%) |
Mar 05, 2014 | 30.21 | 30.44 | 29.83 | 29.95 | 4,383,181 | -0.28(-0.91%) |
Mar 04, 2014 | 30.22 | 30.33 | 29.97 | 30.22 | 5,400,615 | +0.38(+1.28%) |
Mar 03, 2014 | 29.82 | 30.02 | 29.67 | 29.84 | 3,967,342 | -0.35(-1.15%) |
Feb 28, 2014 | 29.94 | 30.47 | 29.72 | 30.19 | 5,702,402 | +0.39(+1.31%) |
Feb 27, 2014 | 30.03 | 30.03 | 29.44 | 29.80 | 3,610,816 | +0.25(+0.84%) |
Feb 26, 2014 | 29.78 | 29.86 | 29.39 | 29.55 | 3,586,428 | -0.10(-0.32%) |
Feb 25, 2014 | 29.31 | 29.72 | 29.10 | 29.65 | 5,400,870 | +0.22(+0.73%) |
Feb 24, 2014 | 28.86 | 29.97 | 28.60 | 29.43 | 9,454,596 | +0.83(+2.92%) |
Feb 21, 2014 | 29.78 | 29.85 | 28.36 | 28.60 | 4,489,222 | +0.17(+0.60%) |
Feb 20, 2014 | 28.41 | 28.56 | 28.27 | 28.43 | 3,057,044 | +0.09(+0.31%) |
Feb 19, 2014 | 28.43 | 28.70 | 28.28 | 28.34 | 5,035,054 | -0.22(-0.77%) |
Feb 18, 2014 | 28.31 | 28.79 | 28.29 | 28.56 | 5,840,089 | +0.34(+1.22%) |
Feb 14, 2014 | 27.27 | 28.22 | 28.22 | 28.22 | 8,228,967 | +0.77(+2.82%) |
Feb 13, 2014 | 26.94 | 27.47 | 26.76 | 27.44 | 4,449,799 | +0.28(+1.05%) |
Feb 12, 2014 | 27.19 | 27.39 | 27.05 | 27.16 | 3,599,096 | +0.11(+0.41%) |
Feb 11, 2014 | 26.72 | 27.18 | 26.67 | 27.05 | 3,041,849 | +0.32(+1.20%) |
Feb 10, 2014 | 26.93 | 27.00 | 26.61 | 26.73 | 3,464,957 | -0.30(-1.12%) |
Feb 07, 2014 | 26.86 | 27.23 | 26.77 | 27.03 | 4,972,846 | +0.24(+0.89%) |
Feb 06, 2014 | 25.96 | 26.89 | 25.92 | 26.79 | 6,782,673 | +0.79(+3.04%) |
Feb 05, 2014 | 25.60 | 26.03 | 25.34 | 26.00 | 13,326,237 | +0.84(+3.34%) |
Feb 04, 2014 | 24.89 | 25.30 | 24.49 | 25.16 | 10,349,674 | +0.48(+1.96%) |
Feb 03, 2014 | 25.44 | 26.28 | 24.61 | 24.68 | 6,524,463 | -0.91(-3.57%) |
Jan 31, 2014 | 25.29 | 26.05 | 25.19 | 25.59 | 7,619,583 | -0.66(-2.52%) |
Jan 30, 2014 | 26.08 | 26.39 | 25.75 | 26.25 | 4,644,556 | +0.42(+1.61%) |
Jan 29, 2014 | 25.68 | 26.18 | 25.54 | 25.84 | 3,879,949 | -0.12(-0.46%) |
Jan 28, 2014 | 25.86 | 26.11 | 25.61 | 25.96 | 2,874,645 | +0.11(+0.44%) |
Jan 27, 2014 | 25.62 | 26.16 | 25.43 | 25.84 | 4,575,570 | +0.14(+0.55%) |
Jan 24, 2014 | 26.48 | 26.48 | 25.69 | 25.70 | 5,386,318 | -0.92(-3.45%) |
Jan 23, 2014 | 26.67 | 26.88 | 26.60 | 26.62 | 3,762,076 | -0.33(-1.24%) |
Jan 22, 2014 | 27.14 | 27.24 | 26.92 | 26.95 | 2,407,050 | -0.17(-0.62%) |
Jan 21, 2014 | 27.34 | 27.42 | 26.95 | 27.12 | 2,637,128 | -0.08(-0.30%) |
Jan 17, 2014 | 27.04 | 27.20 | 27.20 | 27.20 | 3,714,311 | +0.13(+0.47%) |
Jan 16, 2014 | 26.96 | 27.08 | 26.83 | 27.08 | 2,474,358 | +0.16(+0.61%) |
Jan 15, 2014 | 26.79 | 27.11 | 26.79 | 26.91 | 2,994,154 | +0.12(+0.46%) |
Jan 14, 2014 | 26.72 | 26.84 | 26.52 | 26.79 | 3,485,369 | +0.10(+0.38%) |
Jan 13, 2014 | 26.90 | 27.09 | 26.59 | 26.69 | 3,127,853 | -0.36(-1.33%) |
Jan 10, 2014 | 27.02 | 27.05 | 26.73 | 27.05 | 2,700,628 | +0.09(+0.32%) |
Jan 09, 2014 | 27.00 | 27.07 | 26.62 | 26.96 | 2,307,428 | +0.01(+0.05%) |
Jan 08, 2014 | 27.02 | 27.07 | 26.70 | 26.95 | 3,906,431 | -0.07(-0.25%) |
Jan 07, 2014 | 27.03 | 27.13 | 26.87 | 27.02 | 3,470,242 | -0.02(-0.07%) |
Jan 06, 2014 | 27.27 | 27.50 | 26.92 | 27.04 | 7,653,923 | +0.24(+0.90%) |
Jan 03, 2014 | 26.78 | 26.98 | 26.64 | 26.79 | 2,355,517 | +0.05(+0.21%) |
Jan 02, 2014 | 26.93 | 26.96 | 26.61 | 26.74 | 2,356,502 | -0.30(-1.12%) |
Dec 31, 2013 | 27.03 | 27.04 | 27.04 | 27.04 | 2,146,440 | +0.15(+0.56%) |
Dec 30, 2013 | 26.72 | 26.96 | 26.72 | 26.89 | 1,531,874 | +0.17(+0.63%) |
Dec 27, 2013 | 26.78 | 26.88 | 26.67 | 26.72 | 2,192,098 | -0.11(-0.43%) |
Dec 26, 2013 | 26.62 | 26.91 | 26.59 | 26.83 | 1,970,525 | +0.27(+1.00%) |
Dec 24, 2013 | 26.54 | 26.64 | 26.34 | 26.57 | 821,067 | +0.14(+0.54%) |
Dec 23, 2013 | 26.36 | 26.61 | 26.32 | 26.43 | 2,470,719 | +0.10(+0.36%) |
Dec 20, 2013 | 26.20 | 26.43 | 26.09 | 26.33 | 3,730,777 | +0.15(+0.58%) |
Dec 19, 2013 | 26.26 | 26.38 | 26.04 | 26.18 | 2,176,627 | -0.20(-0.76%) |
Dec 18, 2013 | 26.00 | 26.39 | 25.62 | 26.38 | 5,683,290 | +0.36(+1.37%) |
Dec 17, 2013 | 25.76 | 26.11 | 25.68 | 26.03 | 3,377,162 | +0.24(+0.94%) |
Dec 16, 2013 | 25.61 | 25.91 | 25.40 | 25.78 | 3,102,133 | +0.52(+2.05%) |
Dec 13, 2013 | 25.36 | 25.45 | 25.26 | 25.27 | 2,306,538 | +0.05(+0.21%) |
Dec 12, 2013 | 25.19 | 25.54 | 25.16 | 25.21 | 3,265,267 | -0.03(-0.11%) |
Dec 11, 2013 | 25.64 | 25.79 | 25.20 | 25.24 | 2,534,932 | -0.45(-1.75%) |
Dec 10, 2013 | 25.55 | 25.76 | 25.48 | 25.69 | 1,903,804 | +0.10(+0.40%) |
Dec 09, 2013 | 25.74 | 25.81 | 25.52 | 25.58 | 1,618,227 | -0.04(-0.14%) |
Dec 06, 2013 | 25.55 | 25.65 | 25.20 | 25.62 | 0 | +0.61(+2.43%) |
Dec 05, 2013 | 25.00 | 25.19 | 24.91 | 25.01 | 2,397,920 | +0.03(+0.13%) |
Dec 04, 2013 | 25.08 | 25.36 | 24.75 | 24.98 | 3,518,949 | -0.35(-1.37%) |
Dec 03, 2013 | 25.58 | 25.70 | 25.10 | 25.33 | 4,443,533 | -0.37(-1.45%) |
Dec 02, 2013 | 25.73 | 25.85 | 25.65 | 25.70 | 2,012,982 | -0.08(-0.31%) |
Nov 29, 2013 | 25.84 | 25.91 | 25.72 | 25.78 | 0 | +0.01(+0.05%) |
Nov 27, 2013 | 25.66 | 25.80 | 25.58 | 25.77 | 0 | +0.15(+0.58%) |
Nov 26, 2013 | 25.61 | 25.71 | 25.54 | 25.62 | 2,426,641 | +0.10(+0.39%) |
Nov 25, 2013 | 25.49 | 25.61 | 25.40 | 25.52 | 2,738,487 | +0.04(+0.16%) |
Nov 22, 2013 | 25.39 | 25.49 | 25.28 | 25.48 | 0 | +0.15(+0.59%) |
Nov 21, 2013 | 24.98 | 25.37 | 24.83 | 25.33 | 2,513,631 | +0.48(+1.93%) |
Nov 20, 2013 | 25.13 | 25.13 | 24.76 | 24.85 | 2,190,663 | -0.14(-0.57%) |
Nov 19, 2013 | 25.22 | 25.42 | 24.97 | 25.00 | 3,261,635 | -0.37(-1.45%) |
Nov 18, 2013 | 25.66 | 25.80 | 25.33 | 25.36 | 2,768,986 | -0.28(-1.09%) |
Nov 15, 2013 | 25.66 | 25.74 | 25.57 | 25.64 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 25.55 | 25.66 | 25.40 | 25.64 | 1,965,831 | +0.18(+0.72%) |
Nov 13, 2013 | 25.21 | 25.46 | 25.21 | 25.46 | 0 | -0.01(-0.04%) |
Nov 12, 2013 | 25.56 | 25.75 | 25.29 | 25.47 | 3,761,457 | -0.09(-0.33%) |
Nov 11, 2013 | 25.49 | 25.59 | 25.39 | 25.55 | 0 | +0.07(+0.28%) |
Nov 08, 2013 | 25.11 | 25.48 | 25.06 | 25.48 | 0 | +0.36(+1.43%) |
Nov 07, 2013 | 25.54 | 25.62 | 25.07 | 25.12 | 2,707,735 | -0.38(-1.49%) |
Nov 06, 2013 | 25.87 | 25.87 | 25.44 | 25.50 | 2,127,362 | -0.16(-0.63%) |
Nov 05, 2013 | 25.16 | 25.93 | 25.06 | 25.66 | 5,510,904 | +0.30(+1.20%) |
Nov 04, 2013 | 25.29 | 25.37 | 25.15 | 25.36 | 2,894,993 | +0.16(+0.62%) |
Nov 01, 2013 | 25.01 | 25.23 | 24.83 | 25.20 | 0 | +0.28(+1.11%) |
Oct 31, 2013 | 24.98 | 25.07 | 24.80 | 24.93 | 3,766,346 | +0.01(+0.05%) |
Oct 30, 2013 | 25.27 | 25.43 | 24.79 | 24.91 | 5,249,282 | -0.48(-1.87%) |
Oct 29, 2013 | 25.58 | 25.77 | 24.85 | 25.39 | 9,430,480 | -0.71(-2.71%) |
Oct 28, 2013 | 26.18 | 26.35 | 25.98 | 26.10 | 3,996,322 | -0.15(-0.58%) |
Oct 25, 2013 | 26.29 | 26.29 | 25.85 | 26.25 | 0 | +0.04(+0.14%) |
Oct 24, 2013 | 26.18 | 26.23 | 25.94 | 26.21 | 2,106,789 | +0.12(+0.46%) |
Oct 23, 2013 | 25.99 | 26.18 | 25.90 | 26.09 | 2,581,348 | -0.09(-0.36%) |
Oct 22, 2013 | 26.00 | 26.27 | 25.88 | 26.18 | 2,931,820 | +0.34(+1.30%) |
Oct 21, 2013 | 25.75 | 25.86 | 25.62 | 25.85 | 2,411,175 | +0.04(+0.17%) |
Oct 18, 2013 | 25.78 | 25.88 | 25.68 | 25.80 | 2,388,424 | +0.05(+0.21%) |
Oct 17, 2013 | 25.40 | 25.77 | 25.27 | 25.75 | 2,356,579 | +0.22(+0.86%) |
Oct 16, 2013 | 25.37 | 25.55 | 25.09 | 25.53 | 2,659,578 | +0.44(+1.77%) |
Oct 15, 2013 | 25.19 | 25.38 | 25.02 | 25.09 | 2,539,510 | -0.28(-1.10%) |
Oct 14, 2013 | 25.01 | 25.43 | 24.97 | 25.36 | 2,051,832 | +0.17(+0.69%) |
Oct 11, 2013 | 24.79 | 25.23 | 24.78 | 25.19 | 0 | +0.22(+0.87%) |
Oct 10, 2013 | 24.54 | 25.01 | 24.52 | 24.97 | 4,391,717 | +0.66(+2.71%) |
Oct 09, 2013 | 24.28 | 24.43 | 24.06 | 24.32 | 3,336,224 | +0.08(+0.31%) |
Oct 08, 2013 | 24.56 | 24.67 | 24.22 | 24.24 | 3,165,884 | -0.38(-1.55%) |
Oct 07, 2013 | 24.62 | 24.86 | 24.49 | 24.62 | 2,665,094 | -0.27(-1.08%) |
Oct 04, 2013 | 24.89 | 24.94 | 24.72 | 24.89 | 0 | +0.07(+0.29%) |
Oct 03, 2013 | 25.02 | 25.16 | 24.71 | 24.82 | 3,766,056 | -0.16(-0.65%) |
Oct 02, 2013 | 24.76 | 24.98 | 24.67 | 24.98 | 2,481,365 | -0.01(-0.04%) |
Oct 01, 2013 | 24.93 | 25.18 | 24.84 | 24.99 | 3,173,584 | +0.04(+0.14%) |
Sep 30, 2013 | 24.83 | 24.97 | 24.60 | 24.95 | 4,407,662 | -0.06(-0.25%) |
Sep 27, 2013 | 25.12 | 25.12 | 24.91 | 25.01 | 0 | -0.29(-1.13%) |
Sep 26, 2013 | 25.40 | 25.45 | 25.18 | 25.30 | 2,113,617 | +0.01(+0.05%) |
Sep 25, 2013 | 25.39 | 25.50 | 25.27 | 25.29 | 4,031,388 | -0.16(-0.63%) |
Sep 24, 2013 | 25.74 | 25.80 | 25.35 | 25.45 | 4,384,974 | -0.25(-0.96%) |
Sep 23, 2013 | 25.62 | 25.84 | 25.58 | 25.70 | 3,027,321 | -0.15(-0.57%) |
Sep 20, 2013 | 26.09 | 26.19 | 25.74 | 25.84 | 0 | -0.18(-0.69%) |
Sep 19, 2013 | 25.98 | 26.14 | 25.90 | 26.02 | 2,470,104 | +0.16(+0.62%) |
Sep 18, 2013 | 25.49 | 25.95 | 25.38 | 25.86 | 2,576,563 | +0.32(+1.26%) |
Sep 17, 2013 | 25.52 | 25.62 | 25.37 | 25.54 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 25.60 | 25.66 | 25.51 | 25.54 | 2,609,231 | +0.31(+1.23%) |
Sep 13, 2013 | 25.07 | 25.24 | 25.07 | 25.23 | 0 | +0.13(+0.54%) |
Sep 12, 2013 | 25.08 | 25.16 | 24.97 | 25.10 | 2,040,460 | -0.04(-0.16%) |
Sep 11, 2013 | 25.10 | 25.17 | 24.94 | 25.14 | 2,596,851 | +0.04(+0.16%) |
Sep 10, 2013 | 24.92 | 25.20 | 24.88 | 25.10 | 2,421,909 | +0.38(+1.54%) |
Sep 09, 2013 | 24.43 | 24.80 | 24.32 | 24.71 | 1,956,990 | +0.40(+1.64%) |
Sep 06, 2013 | 24.18 | 24.64 | 24.02 | 24.32 | 0 | -0.16(-0.66%) |
Sep 05, 2013 | 24.24 | 24.61 | 24.18 | 24.48 | 3,122,582 | +0.23(+0.94%) |
Sep 04, 2013 | 23.93 | 24.33 | 23.79 | 24.25 | 2,961,592 | +0.24(+0.99%) |
Sep 03, 2013 | 24.45 | 24.57 | 23.85 | 24.01 | 3,434,648 | -0.02(-0.09%) |
Aug 30, 2013 | 24.18 | 24.23 | 23.94 | 24.03 | 0 | -0.17(-0.72%) |
Aug 29, 2013 | 24.08 | 24.41 | 24.05 | 24.21 | 2,178,190 | +0.02(+0.07%) |
Aug 28, 2013 | 24.03 | 24.40 | 23.93 | 24.19 | 3,393,691 | +0.18(+0.75%) |
Aug 27, 2013 | 24.29 | 24.33 | 23.94 | 24.01 | 3,251,399 | -0.56(-2.28%) |
Aug 26, 2013 | 24.68 | 24.84 | 24.54 | 24.57 | 1,810,823 | -0.18(-0.72%) |
Aug 23, 2013 | 24.84 | 24.87 | 24.48 | 24.75 | 0 | -0.01(-0.05%) |
Aug 22, 2013 | 24.34 | 24.84 | 24.32 | 24.76 | 1,891,643 | +0.45(+1.86%) |
Aug 21, 2013 | 24.40 | 24.59 | 24.19 | 24.31 | 2,383,334 | -0.27(-1.09%) |
Aug 20, 2013 | 24.41 | 24.67 | 24.26 | 24.58 | 1,689,946 | +0.19(+0.77%) |
Aug 19, 2013 | 24.55 | 24.64 | 24.36 | 24.39 | 2,107,215 | -0.15(-0.60%) |
Aug 16, 2013 | 24.50 | 24.73 | 24.46 | 24.54 | 0 | -0.04(-0.18%) |
Aug 15, 2013 | 24.74 | 24.75 | 24.42 | 24.58 | 2,139,330 | -0.42(-1.68%) |
Aug 14, 2013 | 25.19 | 25.20 | 24.91 | 25.01 | 0 | -0.18(-0.73%) |
Aug 13, 2013 | 25.16 | 25.28 | 25.02 | 25.19 | 1,653,591 | +0.01(+0.05%) |
Aug 12, 2013 | 24.83 | 25.23 | 24.75 | 25.18 | 1,760,285 | +0.19(+0.77%) |
Aug 09, 2013 | 24.92 | 25.04 | 24.77 | 24.98 | 1,520,590 | -0.04(-0.14%) |
Aug 08, 2013 | 25.06 | 25.14 | 24.83 | 25.02 | 2,078,505 | +0.14(+0.56%) |
Aug 07, 2013 | 24.97 | 25.02 | 24.69 | 24.88 | 2,526,368 | -0.19(-0.77%) |
Aug 06, 2013 | 25.06 | 25.12 | 24.85 | 25.07 | 2,732,159 | -0.11(-0.45%) |
Aug 05, 2013 | 25.31 | 25.41 | 25.13 | 25.19 | 1,956,671 | -0.25(-0.97%) |
Aug 02, 2013 | 25.25 | 25.50 | 25.12 | 25.44 | 3,079,761 | +0.05(+0.21%) |
Aug 01, 2013 | 25.35 | 25.52 | 25.26 | 25.38 | 3,222,697 | +0.25(+0.98%) |
Jul 31, 2013 | 25.28 | 25.33 | 25.12 | 25.14 | 0 | -0.04(-0.16%) |
Jul 30, 2013 | 25.25 | 25.41 | 25.06 | 25.18 | 0 | +0.14(+0.55%) |
Jul 29, 2013 | 25.04 | 25.17 | 24.92 | 25.04 | 0 | -0.02(-0.09%) |
Jul 26, 2013 | 24.85 | 25.15 | 24.80 | 25.06 | 0 | -0.01(-0.05%) |
Jul 25, 2013 | 25.11 | 25.20 | 24.88 | 25.07 | 0 | -0.03(-0.12%) |
Jul 24, 2013 | 24.89 | 25.24 | 24.85 | 25.10 | 0 | -0.47(-1.83%) |
Jul 23, 2013 | 26.59 | 26.80 | 25.47 | 25.57 | 0 | -0.25(-0.97%) |
Jul 22, 2013 | 26.07 | 26.16 | 25.77 | 25.82 | 0 | +0.08(+0.31%) |
Jul 19, 2013 | 25.82 | 25.88 | 25.61 | 25.74 | 0 | +0.04(+0.16%) |
Jul 18, 2013 | 25.35 | 25.81 | 25.34 | 25.70 | 0 | +0.27(+1.05%) |
Jul 17, 2013 | 25.38 | 25.54 | 25.26 | 25.44 | 1,857,985 | +0.08(+0.33%) |
Jul 16, 2013 | 25.57 | 25.65 | 25.27 | 25.35 | 0 | -0.18(-0.72%) |
Jul 15, 2013 | 25.38 | 25.61 | 25.31 | 25.53 | 0 | +0.23(+0.90%) |
Jul 12, 2013 | 25.36 | 25.42 | 25.15 | 25.31 | 0 | -0.08(-0.30%) |
Jul 11, 2013 | 24.79 | 25.42 | 24.70 | 25.38 | 0 | +0.92(+3.74%) |
Jul 10, 2013 | 24.46 | 24.65 | 24.34 | 24.47 | 0 | -0.08(-0.35%) |
Jul 09, 2013 | 24.57 | 24.69 | 24.41 | 24.55 | 0 | +0.17(+0.68%) |
Jul 08, 2013 | 24.45 | 24.52 | 24.32 | 24.39 | 0 | +0.10(+0.40%) |
Jul 05, 2013 | 24.09 | 24.29 | 23.82 | 24.29 | 0 | +0.40(+1.68%) |
Jul 03, 2013 | 23.61 | 23.95 | 23.49 | 23.89 | 0 | -0.21(-0.85%) |
Jul 02, 2013 | 24.24 | 24.36 | 23.90 | 24.09 | 2,872,050 | -0.14(-0.59%) |
Jul 01, 2013 | 23.97 | 24.27 | 23.97 | 24.23 | 0 | +0.26(+1.10%) |
Jun 28, 2013 | 23.80 | 24.10 | 23.78 | 23.97 | 4,804,393 | +0.01(+0.06%) |
Jun 27, 2013 | 23.66 | 24.00 | 23.61 | 23.96 | 0 | +0.45(+1.90%) |
Jun 26, 2013 | 23.44 | 23.60 | 23.30 | 23.51 | 0 | +0.34(+1.45%) |
Jun 25, 2013 | 23.09 | 23.25 | 22.96 | 23.18 | 0 | +0.33(+1.45%) |
Jun 24, 2013 | 23.20 | 23.22 | 22.84 | 22.84 | 0 | -0.53(-2.27%) |
Jun 21, 2013 | 23.52 | 23.53 | 23.09 | 23.38 | 6,402,451 | +0.05(+0.23%) |
Jun 20, 2013 | 23.74 | 23.79 | 23.24 | 23.32 | 0 | -0.72(-2.99%) |
Jun 19, 2013 | 24.31 | 24.39 | 24.04 | 24.04 | 0 | -0.31(-1.27%) |
Jun 18, 2013 | 24.09 | 24.41 | 24.03 | 24.35 | 1,541,123 | +0.29(+1.21%) |
Jun 17, 2013 | 23.91 | 24.22 | 23.87 | 24.06 | 0 | +0.29(+1.20%) |
Jun 14, 2013 | 23.98 | 24.15 | 23.77 | 23.77 | 0 | -0.30(-1.26%) |
Jun 13, 2013 | 23.43 | 24.18 | 23.38 | 24.08 | 2,385,616 | +0.56(+2.37%) |
Jun 12, 2013 | 24.01 | 24.06 | 23.49 | 23.52 | 1,662,599 | -0.31(-1.29%) |
Jun 11, 2013 | 23.83 | 24.13 | 23.72 | 23.83 | 1,957,365 | -0.33(-1.39%) |
Jun 10, 2013 | 24.37 | 24.41 | 24.02 | 24.16 | 0 | -0.12(-0.48%) |
Jun 07, 2013 | 24.00 | 24.31 | 23.86 | 24.28 | 0 | +0.45(+1.89%) |
Jun 06, 2013 | 23.66 | 23.83 | 23.43 | 23.83 | 0 | +0.25(+1.06%) |
Jun 05, 2013 | 24.04 | 24.08 | 23.55 | 23.58 | 0 | -0.47(-1.95%) |
Jun 04, 2013 | 23.98 | 24.12 | 23.57 | 24.05 | 0 | +0.05(+0.21%) |