Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.18 | 29.18 | 28.94 | 29.07 | 2,622,725 | -0.03(-0.09%) |
May 29, 2014 | 29.30 | 29.31 | 29.00 | 29.10 | 3,347,035 | -0.20(-0.69%) |
May 28, 2014 | 29.38 | 29.43 | 29.18 | 29.30 | 2,619,482 | -0.07(-0.25%) |
May 27, 2014 | 29.18 | 29.71 | 29.02 | 29.38 | 3,740,219 | +0.49(+1.70%) |
May 23, 2014 | 28.71 | 28.89 | 28.89 | 28.89 | 2,342,458 | +0.25(+0.87%) |
May 22, 2014 | 28.48 | 28.75 | 28.42 | 28.64 | 1,542,782 | +0.10(+0.36%) |
May 21, 2014 | 28.30 | 28.59 | 28.22 | 28.53 | 2,892,996 | +0.35(+1.25%) |
May 20, 2014 | 28.37 | 28.53 | 28.04 | 28.18 | 4,092,222 | -0.34(-1.19%) |
May 19, 2014 | 28.16 | 28.54 | 28.02 | 28.52 | 4,912,132 | +0.35(+1.25%) |
May 16, 2014 | 28.15 | 28.19 | 27.63 | 28.17 | 3,385,657 | +0.08(+0.28%) |
May 15, 2014 | 28.45 | 28.45 | 27.73 | 28.09 | 5,428,170 | -0.31(-1.08%) |
May 14, 2014 | 28.92 | 28.97 | 28.30 | 28.40 | 4,436,713 | -0.59(-2.04%) |
May 13, 2014 | 29.14 | 29.25 | 28.91 | 28.99 | 2,802,056 | -0.20(-0.67%) |
May 12, 2014 | 28.85 | 29.21 | 28.75 | 29.18 | 2,702,883 | +0.57(+2.00%) |
May 09, 2014 | 28.82 | 28.88 | 28.46 | 28.61 | 3,516,928 | -0.20(-0.68%) |
May 08, 2014 | 29.04 | 29.11 | 28.53 | 28.81 | 3,611,283 | +0.05(+0.19%) |
May 07, 2014 | 28.67 | 28.89 | 28.43 | 28.75 | 2,664,263 | +0.06(+0.22%) |
May 06, 2014 | 28.84 | 29.03 | 28.61 | 28.69 | 2,679,883 | -0.29(-1.01%) |
May 05, 2014 | 28.65 | 29.12 | 28.59 | 28.98 | 4,315,795 | +0.04(+0.14%) |
May 02, 2014 | 29.47 | 29.50 | 28.88 | 28.94 | 4,839,586 | -0.37(-1.25%) |
May 01, 2014 | 29.14 | 29.46 | 29.13 | 29.31 | 3,671,541 | +0.05(+0.17%) |
Apr 30, 2014 | 28.96 | 29.27 | 28.72 | 29.25 | 7,124,901 | +0.22(+0.76%) |
Apr 29, 2014 | 29.04 | 29.70 | 28.83 | 29.04 | 9,141,354 | -1.06(-3.51%) |
Apr 28, 2014 | 30.26 | 30.54 | 29.63 | 30.09 | 5,385,290 | +0.07(+0.23%) |
Apr 25, 2014 | 29.84 | 30.36 | 29.84 | 30.02 | 3,438,785 | -0.29(-0.95%) |
Apr 24, 2014 | 30.21 | 30.52 | 30.21 | 30.31 | 2,884,794 | +0.12(+0.41%) |
Apr 23, 2014 | 30.16 | 30.31 | 30.07 | 30.19 | 1,828,242 | +0.07(+0.23%) |
Apr 22, 2014 | 30.09 | 30.29 | 30.01 | 30.12 | 2,519,256 | -0.01(-0.03%) |
Apr 21, 2014 | 29.96 | 30.19 | 29.80 | 30.13 | 2,181,513 | +0.23(+0.78%) |
Apr 17, 2014 | 29.97 | 29.90 | 29.90 | 29.90 | 2,914,371 | -0.14(-0.46%) |
Apr 16, 2014 | 29.98 | 30.14 | 29.57 | 30.03 | 3,017,100 | +0.52(+1.75%) |
Apr 15, 2014 | 29.49 | 29.75 | 29.03 | 29.52 | 3,411,736 | +0.12(+0.40%) |
Apr 14, 2014 | 29.56 | 29.71 | 29.21 | 29.40 | 4,265,733 | +0.07(+0.25%) |
Apr 11, 2014 | 29.67 | 29.84 | 29.20 | 29.32 | 5,315,569 | -0.38(-1.28%) |
Apr 10, 2014 | 30.45 | 30.49 | 29.61 | 29.70 | 4,970,416 | -0.79(-2.59%) |
Apr 09, 2014 | 30.20 | 30.66 | 30.03 | 30.49 | 4,498,382 | +0.51(+1.71%) |
Apr 08, 2014 | 29.63 | 30.16 | 29.53 | 29.98 | 3,932,966 | +0.33(+1.10%) |
Apr 07, 2014 | 30.06 | 30.14 | 29.50 | 29.66 | 4,507,720 | -0.40(-1.33%) |
Apr 04, 2014 | 31.14 | 31.26 | 29.92 | 30.06 | 7,332,019 | -0.77(-2.49%) |
Apr 03, 2014 | 31.16 | 31.20 | 30.71 | 30.82 | 4,622,646 | -0.39(-1.26%) |
Apr 02, 2014 | 31.10 | 31.26 | 30.99 | 31.22 | 3,708,096 | +0.21(+0.68%) |
Apr 01, 2014 | 31.09 | 31.14 | 30.85 | 31.01 | 4,559,228 | +0.17(+0.55%) |
Mar 31, 2014 | 30.65 | 31.26 | 30.56 | 30.84 | 5,690,022 | +0.40(+1.32%) |
Mar 28, 2014 | 30.24 | 30.68 | 30.17 | 30.43 | 3,284,255 | +0.29(+0.97%) |
Mar 27, 2014 | 30.42 | 30.48 | 29.99 | 30.14 | 4,670,937 | -0.27(-0.90%) |
Mar 26, 2014 | 31.01 | 31.19 | 30.41 | 30.42 | 3,824,739 | -0.52(-1.67%) |
Mar 25, 2014 | 31.29 | 31.46 | 30.66 | 30.93 | 6,580,487 | +0.47(+1.53%) |
Mar 24, 2014 | 30.87 | 30.90 | 30.17 | 30.47 | 4,412,060 | -0.35(-1.13%) |
Mar 21, 2014 | 30.95 | 31.14 | 30.60 | 30.81 | 7,021,045 | +0.20(+0.66%) |
Mar 20, 2014 | 30.29 | 30.72 | 30.23 | 30.61 | 2,347,291 | +0.12(+0.38%) |
Mar 19, 2014 | 30.65 | 30.81 | 30.19 | 30.49 | 3,479,867 | -0.26(-0.83%) |
Mar 18, 2014 | 30.40 | 30.82 | 30.26 | 30.75 | 3,726,716 | +0.34(+1.11%) |
Mar 17, 2014 | 30.03 | 30.60 | 29.99 | 30.41 | 3,700,862 | +0.69(+2.32%) |
Mar 14, 2014 | 29.72 | 29.99 | 29.63 | 29.72 | 3,928,817 | -0.14(-0.46%) |
Mar 13, 2014 | 30.47 | 30.47 | 29.63 | 29.86 | 4,747,564 | -0.48(-1.58%) |
Mar 12, 2014 | 29.90 | 30.36 | 29.80 | 30.34 | 3,253,185 | +0.26(+0.87%) |
Mar 11, 2014 | 29.79 | 30.40 | 29.79 | 30.08 | 3,185,198 | +0.10(+0.34%) |
Mar 10, 2014 | 30.02 | 30.16 | 29.75 | 29.98 | 2,171,934 | -0.17(-0.56%) |
Mar 07, 2014 | 30.14 | 30.38 | 30.00 | 30.15 | 2,795,657 | +0.02(+0.06%) |
Mar 06, 2014 | 30.04 | 30.15 | 29.89 | 30.13 | 2,682,509 | +0.27(+0.89%) |
Mar 05, 2014 | 30.12 | 30.35 | 29.74 | 29.86 | 4,395,522 | -0.27(-0.91%) |
Mar 04, 2014 | 30.13 | 30.25 | 29.88 | 30.14 | 5,415,821 | +0.38(+1.28%) |
Mar 03, 2014 | 29.74 | 29.93 | 29.58 | 29.76 | 3,978,512 | -0.35(-1.15%) |
Feb 28, 2014 | 29.85 | 30.39 | 29.63 | 30.11 | 5,718,457 | +0.39(+1.31%) |
Feb 27, 2014 | 29.95 | 29.95 | 29.36 | 29.72 | 3,620,982 | +0.25(+0.84%) |
Feb 26, 2014 | 29.69 | 29.78 | 29.31 | 29.47 | 3,596,525 | -0.10(-0.33%) |
Feb 25, 2014 | 29.23 | 29.64 | 29.02 | 29.57 | 5,416,076 | +0.21(+0.73%) |
Feb 24, 2014 | 28.77 | 29.89 | 28.52 | 29.35 | 9,481,216 | +0.83(+2.92%) |
Feb 21, 2014 | 29.69 | 29.76 | 28.28 | 28.52 | 4,501,861 | +0.17(+0.60%) |
Feb 20, 2014 | 28.33 | 28.48 | 28.19 | 28.35 | 3,065,651 | +0.09(+0.31%) |
Feb 19, 2014 | 28.35 | 28.62 | 28.20 | 28.26 | 5,049,230 | -0.22(-0.77%) |
Feb 18, 2014 | 28.24 | 28.71 | 28.21 | 28.48 | 5,856,532 | +0.34(+1.22%) |
Feb 14, 2014 | 27.20 | 28.14 | 28.14 | 28.14 | 8,252,136 | +0.77(+2.82%) |
Feb 13, 2014 | 26.87 | 27.39 | 26.68 | 27.37 | 4,462,327 | +0.28(+1.05%) |
Feb 12, 2014 | 27.11 | 27.32 | 26.97 | 27.08 | 3,609,230 | +0.11(+0.41%) |
Feb 11, 2014 | 26.64 | 27.10 | 26.60 | 26.97 | 3,050,413 | +0.32(+1.20%) |
Feb 10, 2014 | 26.85 | 26.92 | 26.54 | 26.65 | 3,474,713 | -0.30(-1.12%) |
Feb 07, 2014 | 26.79 | 27.15 | 26.70 | 26.95 | 4,986,848 | +0.24(+0.89%) |
Feb 06, 2014 | 25.89 | 26.81 | 25.85 | 26.72 | 6,801,770 | +0.79(+3.04%) |
Feb 05, 2014 | 25.53 | 25.96 | 25.27 | 25.93 | 13,363,758 | +0.84(+3.34%) |
Feb 04, 2014 | 24.82 | 25.23 | 24.42 | 25.09 | 10,378,815 | +0.48(+1.96%) |
Feb 03, 2014 | 25.37 | 26.20 | 24.54 | 24.61 | 6,542,833 | -0.91(-3.57%) |
Jan 31, 2014 | 25.22 | 25.98 | 25.12 | 25.52 | 7,641,037 | -0.66(-2.52%) |
Jan 30, 2014 | 26.00 | 26.32 | 25.68 | 26.18 | 4,657,633 | +0.41(+1.61%) |
Jan 29, 2014 | 25.61 | 26.10 | 25.46 | 25.77 | 3,890,874 | -0.12(-0.46%) |
Jan 28, 2014 | 25.79 | 26.03 | 25.54 | 25.88 | 2,882,739 | +0.11(+0.44%) |
Jan 27, 2014 | 25.55 | 26.09 | 25.36 | 25.77 | 4,588,453 | +0.14(+0.55%) |
Jan 24, 2014 | 26.40 | 26.40 | 25.62 | 25.63 | 5,401,483 | -0.92(-3.45%) |
Jan 23, 2014 | 26.59 | 26.80 | 26.52 | 26.54 | 3,772,668 | -0.33(-1.24%) |
Jan 22, 2014 | 27.06 | 27.16 | 26.84 | 26.88 | 2,413,827 | -0.17(-0.62%) |
Jan 21, 2014 | 27.26 | 27.34 | 26.88 | 27.05 | 2,644,553 | -0.08(-0.30%) |
Jan 17, 2014 | 26.97 | 27.13 | 27.13 | 27.13 | 3,724,769 | +0.13(+0.47%) |
Jan 16, 2014 | 26.89 | 27.00 | 26.75 | 27.00 | 2,481,325 | +0.16(+0.61%) |
Jan 15, 2014 | 26.71 | 27.03 | 26.71 | 26.84 | 3,002,584 | +0.12(+0.46%) |
Jan 14, 2014 | 26.65 | 26.77 | 26.45 | 26.71 | 3,495,182 | +0.10(+0.38%) |
Jan 13, 2014 | 26.82 | 27.01 | 26.51 | 26.61 | 3,136,659 | -0.36(-1.33%) |
Jan 10, 2014 | 26.94 | 26.98 | 26.65 | 26.97 | 2,708,232 | +0.09(+0.32%) |
Jan 09, 2014 | 26.93 | 27.00 | 26.54 | 26.89 | 2,313,925 | +0.01(+0.05%) |
Jan 08, 2014 | 26.94 | 27.00 | 26.63 | 26.87 | 3,917,430 | -0.07(-0.25%) |
Jan 07, 2014 | 26.95 | 27.06 | 26.80 | 26.94 | 3,480,012 | -0.02(-0.07%) |
Jan 06, 2014 | 27.19 | 27.42 | 26.85 | 26.96 | 7,675,473 | +0.24(+0.90%) |
Jan 03, 2014 | 26.71 | 26.90 | 26.56 | 26.72 | 2,362,149 | +0.05(+0.20%) |
Jan 02, 2014 | 26.86 | 26.89 | 26.53 | 26.66 | 2,363,137 | -0.30(-1.12%) |
Dec 31, 2013 | 26.95 | 26.96 | 26.96 | 26.96 | 2,152,483 | +0.15(+0.56%) |
Dec 30, 2013 | 26.64 | 26.88 | 26.64 | 26.81 | 1,536,187 | +0.17(+0.63%) |
Dec 27, 2013 | 26.71 | 26.80 | 26.60 | 26.65 | 2,198,270 | -0.11(-0.43%) |
Dec 26, 2013 | 26.55 | 26.84 | 26.52 | 26.76 | 1,976,074 | +0.26(+1.00%) |
Dec 24, 2013 | 26.46 | 26.57 | 26.27 | 26.49 | 823,379 | +0.14(+0.54%) |
Dec 23, 2013 | 26.29 | 26.53 | 26.24 | 26.35 | 2,477,676 | +0.10(+0.36%) |
Dec 20, 2013 | 26.13 | 26.36 | 26.02 | 26.26 | 3,741,282 | +0.15(+0.58%) |
Dec 19, 2013 | 26.19 | 26.31 | 25.97 | 26.11 | 2,182,755 | -0.20(-0.76%) |
Dec 18, 2013 | 25.93 | 26.32 | 25.55 | 26.31 | 5,699,292 | +0.36(+1.37%) |
Dec 17, 2013 | 25.69 | 26.03 | 25.61 | 25.95 | 3,386,670 | +0.24(+0.94%) |
Dec 16, 2013 | 25.54 | 25.84 | 25.33 | 25.71 | 3,110,867 | +0.52(+2.05%) |
Dec 13, 2013 | 25.28 | 25.38 | 25.19 | 25.19 | 2,313,032 | +0.05(+0.21%) |
Dec 12, 2013 | 25.12 | 25.47 | 25.09 | 25.14 | 3,274,461 | -0.03(-0.11%) |
Dec 11, 2013 | 25.57 | 25.71 | 25.13 | 25.17 | 2,542,069 | -0.45(-1.75%) |
Dec 10, 2013 | 25.48 | 25.69 | 25.41 | 25.62 | 1,909,164 | +0.10(+0.40%) |
Dec 09, 2013 | 25.67 | 25.74 | 25.45 | 25.51 | 1,622,784 | -0.04(-0.14%) |
Dec 06, 2013 | 25.48 | 25.58 | 25.13 | 25.55 | 0 | +0.61(+2.43%) |
Dec 05, 2013 | 24.93 | 25.12 | 24.84 | 24.94 | 2,404,672 | +0.03(+0.13%) |
Dec 04, 2013 | 25.01 | 25.28 | 24.68 | 24.91 | 3,528,856 | -0.35(-1.37%) |
Dec 03, 2013 | 25.51 | 25.63 | 25.03 | 25.26 | 4,456,044 | -0.37(-1.45%) |
Dec 02, 2013 | 25.66 | 25.77 | 25.58 | 25.63 | 2,018,649 | -0.08(-0.31%) |
Nov 29, 2013 | 25.76 | 25.84 | 25.65 | 25.71 | 0 | +0.01(+0.05%) |
Nov 27, 2013 | 25.59 | 25.73 | 25.50 | 25.70 | 0 | +0.15(+0.58%) |
Nov 26, 2013 | 25.54 | 25.63 | 25.46 | 25.55 | 2,433,473 | +0.10(+0.39%) |
Nov 25, 2013 | 25.41 | 25.54 | 25.33 | 25.45 | 2,746,197 | +0.04(+0.16%) |
Nov 22, 2013 | 25.32 | 25.41 | 25.21 | 25.41 | 0 | +0.15(+0.59%) |
Nov 21, 2013 | 24.91 | 25.30 | 24.76 | 25.26 | 2,520,708 | +0.48(+1.93%) |
Nov 20, 2013 | 25.06 | 25.06 | 24.69 | 24.78 | 2,196,830 | -0.14(-0.57%) |
Nov 19, 2013 | 25.15 | 25.35 | 24.90 | 24.93 | 3,270,818 | -0.37(-1.45%) |
Nov 18, 2013 | 25.59 | 25.72 | 25.26 | 25.29 | 2,776,782 | -0.28(-1.09%) |
Nov 15, 2013 | 25.59 | 25.67 | 25.50 | 25.57 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 25.48 | 25.58 | 25.33 | 25.57 | 1,971,366 | +0.18(+0.72%) |
Nov 13, 2013 | 25.14 | 25.39 | 25.14 | 25.39 | 0 | -0.01(-0.04%) |
Nov 12, 2013 | 25.49 | 25.68 | 25.22 | 25.40 | 3,772,047 | -0.08(-0.33%) |
Nov 11, 2013 | 25.41 | 25.52 | 25.32 | 25.48 | 0 | +0.07(+0.28%) |
Nov 08, 2013 | 25.04 | 25.41 | 24.99 | 25.41 | 0 | +0.36(+1.43%) |
Nov 07, 2013 | 25.47 | 25.55 | 25.00 | 25.05 | 2,715,359 | -0.38(-1.49%) |
Nov 06, 2013 | 25.79 | 25.79 | 25.37 | 25.43 | 2,133,352 | -0.16(-0.63%) |
Nov 05, 2013 | 25.09 | 25.85 | 24.99 | 25.59 | 5,526,420 | +0.30(+1.20%) |
Nov 04, 2013 | 25.22 | 25.30 | 25.08 | 25.29 | 2,903,144 | +0.16(+0.62%) |
Nov 01, 2013 | 24.94 | 25.15 | 24.76 | 25.13 | 0 | +0.28(+1.11%) |
Oct 31, 2013 | 24.91 | 25.00 | 24.73 | 24.86 | 3,776,951 | +0.01(+0.05%) |
Oct 30, 2013 | 25.20 | 25.36 | 24.72 | 24.84 | 5,264,061 | -0.47(-1.87%) |
Oct 29, 2013 | 25.51 | 25.70 | 24.78 | 25.32 | 9,457,032 | -0.71(-2.71%) |
Oct 28, 2013 | 26.11 | 26.27 | 25.91 | 26.02 | 4,007,573 | -0.15(-0.58%) |
Oct 25, 2013 | 26.21 | 26.21 | 25.78 | 26.17 | 0 | +0.04(+0.14%) |
Oct 24, 2013 | 26.11 | 26.16 | 25.87 | 26.14 | 2,112,720 | +0.12(+0.46%) |
Oct 23, 2013 | 25.91 | 26.10 | 25.83 | 26.02 | 2,588,616 | -0.09(-0.36%) |
Oct 22, 2013 | 25.93 | 26.20 | 25.81 | 26.11 | 2,940,074 | +0.34(+1.30%) |
Oct 21, 2013 | 25.67 | 25.79 | 25.54 | 25.78 | 2,417,963 | +0.04(+0.17%) |
Oct 18, 2013 | 25.70 | 25.81 | 25.60 | 25.73 | 2,395,149 | +0.05(+0.21%) |
Oct 17, 2013 | 25.33 | 25.70 | 25.20 | 25.68 | 2,363,214 | +0.22(+0.86%) |
Oct 16, 2013 | 25.30 | 25.48 | 25.02 | 25.46 | 2,667,066 | +0.44(+1.77%) |
Oct 15, 2013 | 25.12 | 25.31 | 24.95 | 25.02 | 2,546,660 | -0.28(-1.10%) |
Oct 14, 2013 | 24.94 | 25.36 | 24.90 | 25.29 | 2,057,609 | +0.17(+0.69%) |
Oct 11, 2013 | 24.72 | 25.15 | 24.71 | 25.12 | 0 | +0.22(+0.87%) |
Oct 10, 2013 | 24.48 | 24.94 | 24.45 | 24.90 | 4,404,082 | +0.66(+2.71%) |
Oct 09, 2013 | 24.21 | 24.36 | 23.99 | 24.25 | 3,345,617 | +0.08(+0.31%) |
Oct 08, 2013 | 24.49 | 24.60 | 24.15 | 24.17 | 3,174,797 | -0.38(-1.55%) |
Oct 07, 2013 | 24.55 | 24.79 | 24.43 | 24.55 | 2,672,598 | -0.27(-1.08%) |
Oct 04, 2013 | 24.82 | 24.87 | 24.65 | 24.82 | 0 | +0.07(+0.29%) |
Oct 03, 2013 | 24.95 | 25.09 | 24.64 | 24.75 | 3,776,660 | -0.16(-0.65%) |
Oct 02, 2013 | 24.69 | 24.91 | 24.60 | 24.91 | 2,488,351 | -0.01(-0.04%) |
Oct 01, 2013 | 24.86 | 25.11 | 24.77 | 24.92 | 3,182,519 | +0.04(+0.14%) |
Sep 30, 2013 | 24.76 | 24.90 | 24.53 | 24.88 | 4,420,072 | -0.06(-0.25%) |
Sep 27, 2013 | 25.05 | 25.05 | 24.84 | 24.94 | 0 | -0.29(-1.13%) |
Sep 26, 2013 | 25.32 | 25.38 | 25.11 | 25.23 | 2,119,568 | +0.01(+0.05%) |
Sep 25, 2013 | 25.32 | 25.43 | 25.20 | 25.22 | 4,042,738 | -0.16(-0.63%) |
Sep 24, 2013 | 25.67 | 25.73 | 25.28 | 25.38 | 4,397,320 | -0.25(-0.96%) |
Sep 23, 2013 | 25.55 | 25.76 | 25.50 | 25.62 | 3,035,845 | -0.15(-0.57%) |
Sep 20, 2013 | 26.02 | 26.12 | 25.67 | 25.77 | 0 | -0.18(-0.69%) |
Sep 19, 2013 | 25.91 | 26.07 | 25.83 | 25.95 | 2,477,059 | +0.16(+0.62%) |
Sep 18, 2013 | 25.42 | 25.87 | 25.31 | 25.79 | 2,583,818 | +0.32(+1.26%) |
Sep 17, 2013 | 25.45 | 25.55 | 25.29 | 25.47 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 25.53 | 25.59 | 25.44 | 25.47 | 2,616,578 | +0.31(+1.23%) |
Sep 13, 2013 | 25.00 | 25.17 | 25.00 | 25.16 | 0 | +0.13(+0.54%) |
Sep 12, 2013 | 25.01 | 25.09 | 24.90 | 25.03 | 2,046,205 | -0.04(-0.16%) |
Sep 11, 2013 | 25.03 | 25.10 | 24.87 | 25.07 | 2,604,163 | +0.04(+0.16%) |
Sep 10, 2013 | 24.85 | 25.13 | 24.81 | 25.03 | 2,428,728 | +0.38(+1.54%) |
Sep 09, 2013 | 24.36 | 24.73 | 24.25 | 24.65 | 1,962,500 | +0.40(+1.64%) |
Sep 06, 2013 | 24.11 | 24.57 | 23.95 | 24.25 | 0 | -0.16(-0.66%) |
Sep 05, 2013 | 24.18 | 24.54 | 24.11 | 24.41 | 3,131,374 | +0.23(+0.94%) |
Sep 04, 2013 | 23.86 | 24.27 | 23.72 | 24.18 | 2,969,931 | +0.24(+0.99%) |
Sep 03, 2013 | 24.38 | 24.50 | 23.79 | 23.94 | 3,444,318 | -0.02(-0.09%) |
Aug 30, 2013 | 24.11 | 24.17 | 23.88 | 23.97 | 0 | -0.17(-0.72%) |
Aug 29, 2013 | 24.01 | 24.35 | 23.98 | 24.14 | 2,184,323 | +0.02(+0.07%) |
Aug 28, 2013 | 23.96 | 24.33 | 23.87 | 24.12 | 3,403,246 | +0.18(+0.75%) |
Aug 27, 2013 | 24.23 | 24.26 | 23.88 | 23.94 | 3,260,553 | -0.56(-2.28%) |
Aug 26, 2013 | 24.61 | 24.77 | 24.47 | 24.50 | 1,815,922 | -0.18(-0.72%) |
Aug 23, 2013 | 24.77 | 24.80 | 24.41 | 24.68 | 0 | -0.01(-0.05%) |
Aug 22, 2013 | 24.27 | 24.77 | 24.26 | 24.69 | 1,896,969 | +0.45(+1.86%) |
Aug 21, 2013 | 24.33 | 24.52 | 24.12 | 24.24 | 2,390,044 | -0.27(-1.09%) |
Aug 20, 2013 | 24.34 | 24.60 | 24.19 | 24.51 | 1,694,704 | +0.19(+0.77%) |
Aug 19, 2013 | 24.48 | 24.57 | 24.29 | 24.32 | 2,113,148 | -0.15(-0.60%) |
Aug 16, 2013 | 24.43 | 24.66 | 24.39 | 24.47 | 0 | -0.04(-0.18%) |
Aug 15, 2013 | 24.67 | 24.69 | 24.35 | 24.52 | 2,145,353 | -0.42(-1.69%) |
Aug 14, 2013 | 25.12 | 25.13 | 24.84 | 24.94 | 0 | -0.18(-0.73%) |
Aug 13, 2013 | 25.09 | 25.21 | 24.95 | 25.12 | 1,658,246 | +0.01(+0.05%) |
Aug 12, 2013 | 24.76 | 25.16 | 24.68 | 25.11 | 1,765,241 | +0.19(+0.77%) |
Aug 09, 2013 | 24.85 | 24.97 | 24.70 | 24.91 | 1,524,872 | -0.04(-0.14%) |
Aug 08, 2013 | 24.99 | 25.07 | 24.76 | 24.95 | 2,084,358 | +0.14(+0.56%) |
Aug 07, 2013 | 24.90 | 24.95 | 24.62 | 24.81 | 2,533,482 | -0.19(-0.77%) |
Aug 06, 2013 | 24.99 | 25.05 | 24.78 | 25.00 | 2,739,852 | -0.11(-0.45%) |
Aug 05, 2013 | 25.23 | 25.34 | 25.06 | 25.12 | 1,962,181 | -0.25(-0.97%) |
Aug 02, 2013 | 25.18 | 25.42 | 25.05 | 25.36 | 3,088,433 | +0.05(+0.21%) |
Aug 01, 2013 | 25.28 | 25.45 | 25.19 | 25.31 | 3,231,770 | +0.25(+0.98%) |
Jul 31, 2013 | 25.21 | 25.26 | 25.05 | 25.07 | 0 | -0.04(-0.16%) |
Jul 30, 2013 | 25.18 | 25.34 | 24.99 | 25.11 | 0 | +0.14(+0.55%) |
Jul 29, 2013 | 24.97 | 25.10 | 24.85 | 24.97 | 0 | -0.02(-0.09%) |
Jul 26, 2013 | 24.78 | 25.08 | 24.73 | 24.99 | 0 | -0.01(-0.05%) |
Jul 25, 2013 | 25.04 | 25.13 | 24.81 | 25.00 | 0 | -0.03(-0.12%) |
Jul 24, 2013 | 24.82 | 25.17 | 24.78 | 25.03 | 0 | -0.47(-1.83%) |
Jul 23, 2013 | 26.52 | 26.73 | 25.40 | 25.50 | 0 | -0.25(-0.97%) |
Jul 22, 2013 | 26.00 | 26.09 | 25.69 | 25.75 | 0 | +0.08(+0.31%) |
Jul 19, 2013 | 25.75 | 25.80 | 25.53 | 25.67 | 0 | +0.04(+0.16%) |
Jul 18, 2013 | 25.28 | 25.74 | 25.27 | 25.63 | 0 | +0.27(+1.05%) |
Jul 17, 2013 | 25.31 | 25.47 | 25.19 | 25.36 | 1,863,216 | +0.08(+0.33%) |
Jul 16, 2013 | 25.50 | 25.57 | 25.19 | 25.28 | 0 | -0.18(-0.72%) |
Jul 15, 2013 | 25.31 | 25.54 | 25.24 | 25.46 | 0 | +0.23(+0.90%) |
Jul 12, 2013 | 25.29 | 25.35 | 25.08 | 25.23 | 0 | -0.08(-0.30%) |
Jul 11, 2013 | 24.72 | 25.35 | 24.63 | 25.31 | 0 | +0.91(+3.74%) |
Jul 10, 2013 | 24.39 | 24.58 | 24.27 | 24.40 | 0 | -0.08(-0.35%) |
Jul 09, 2013 | 24.50 | 24.62 | 24.34 | 24.48 | 0 | +0.16(+0.68%) |
Jul 08, 2013 | 24.38 | 24.45 | 24.25 | 24.32 | 0 | +0.10(+0.40%) |
Jul 05, 2013 | 24.02 | 24.22 | 23.75 | 24.22 | 0 | +0.40(+1.68%) |
Jul 03, 2013 | 23.54 | 23.88 | 23.43 | 23.82 | 0 | -0.20(-0.85%) |
Jul 02, 2013 | 24.17 | 24.29 | 23.84 | 24.02 | 2,880,136 | -0.14(-0.59%) |
Jul 01, 2013 | 23.90 | 24.20 | 23.90 | 24.17 | 0 | +0.26(+1.10%) |
Jun 28, 2013 | 23.73 | 24.03 | 23.71 | 23.90 | 4,817,920 | +0.01(+0.06%) |
Jun 27, 2013 | 23.59 | 23.93 | 23.55 | 23.89 | 0 | +0.45(+1.90%) |
Jun 26, 2013 | 23.38 | 23.54 | 23.23 | 23.44 | 0 | +0.33(+1.45%) |
Jun 25, 2013 | 23.03 | 23.19 | 22.89 | 23.11 | 0 | +0.33(+1.45%) |
Jun 24, 2013 | 23.13 | 23.15 | 22.78 | 22.78 | 0 | -0.53(-2.27%) |
Jun 21, 2013 | 23.45 | 23.47 | 23.03 | 23.31 | 6,420,477 | +0.05(+0.23%) |
Jun 20, 2013 | 23.67 | 23.72 | 23.17 | 23.26 | 0 | -0.72(-2.99%) |
Jun 19, 2013 | 24.24 | 24.32 | 23.97 | 23.97 | 0 | -0.31(-1.27%) |
Jun 18, 2013 | 24.02 | 24.34 | 23.96 | 24.28 | 1,545,462 | +0.29(+1.21%) |
Jun 17, 2013 | 23.84 | 24.15 | 23.80 | 23.99 | 0 | +0.29(+1.20%) |
Jun 14, 2013 | 23.91 | 24.08 | 23.71 | 23.71 | 0 | -0.30(-1.26%) |
Jun 13, 2013 | 23.36 | 24.11 | 23.31 | 24.01 | 2,392,333 | +0.56(+2.37%) |
Jun 12, 2013 | 23.95 | 23.99 | 23.42 | 23.45 | 1,667,280 | -0.31(-1.29%) |
Jun 11, 2013 | 23.76 | 24.06 | 23.66 | 23.76 | 1,962,877 | -0.33(-1.39%) |
Jun 10, 2013 | 24.30 | 24.34 | 23.95 | 24.09 | 0 | -0.12(-0.48%) |
Jun 07, 2013 | 23.93 | 24.25 | 23.80 | 24.21 | 0 | +0.45(+1.89%) |
Jun 06, 2013 | 23.59 | 23.76 | 23.36 | 23.76 | 0 | +0.25(+1.06%) |
Jun 05, 2013 | 23.97 | 24.01 | 23.48 | 23.51 | 0 | -0.47(-1.95%) |
Jun 04, 2013 | 23.92 | 24.05 | 23.50 | 23.98 | 0 | +0.05(+0.20%) |