Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.66 | 26.75 | 26.43 | 26.69 | 4,163,507 | +0.03(+0.12%) |
Apr 29, 2014 | 26.67 | 26.75 | 26.49 | 26.66 | 3,119,170 | +0.00(+0.01%) |
Apr 28, 2014 | 26.29 | 26.73 | 26.26 | 26.65 | 4,194,141 | +0.42(+1.61%) |
Apr 25, 2014 | 26.09 | 26.36 | 26.07 | 26.23 | 3,524,694 | +0.09(+0.35%) |
Apr 24, 2014 | 25.90 | 26.20 | 25.84 | 26.14 | 2,389,384 | +0.28(+1.09%) |
Apr 23, 2014 | 25.93 | 26.02 | 25.77 | 25.86 | 1,826,598 | -0.09(-0.33%) |
Apr 22, 2014 | 25.74 | 25.98 | 25.63 | 25.94 | 2,896,499 | +0.30(+1.17%) |
Apr 21, 2014 | 25.64 | 25.79 | 25.52 | 25.64 | 2,066,349 | +0.02(+0.10%) |
Apr 17, 2014 | 26.16 | 25.62 | 25.62 | 25.62 | 3,347,415 | -0.54(-2.08%) |
Apr 16, 2014 | 26.11 | 26.21 | 25.85 | 26.16 | 3,163,772 | +0.13(+0.49%) |
Apr 15, 2014 | 25.41 | 26.09 | 25.34 | 26.04 | 4,569,939 | +0.70(+2.75%) |
Apr 14, 2014 | 25.41 | 25.51 | 25.21 | 25.34 | 2,894,887 | +0.00(+0.00%) |
Apr 11, 2014 | 25.17 | 25.43 | 25.16 | 25.34 | 3,519,998 | +0.07(+0.27%) |
Apr 10, 2014 | 25.59 | 25.82 | 25.16 | 25.27 | 2,701,331 | -0.30(-1.17%) |
Apr 09, 2014 | 25.64 | 25.83 | 25.35 | 25.57 | 3,925,256 | -0.07(-0.26%) |
Apr 08, 2014 | 25.14 | 25.67 | 25.12 | 25.64 | 4,712,231 | +0.25(+0.99%) |
Apr 07, 2014 | 24.91 | 25.55 | 24.86 | 25.39 | 5,851,574 | +0.47(+1.89%) |
Apr 04, 2014 | 24.82 | 25.05 | 24.68 | 24.92 | 4,020,651 | +0.21(+0.84%) |
Apr 03, 2014 | 24.89 | 24.89 | 24.60 | 24.71 | 2,864,443 | -0.19(-0.76%) |
Apr 02, 2014 | 24.77 | 25.07 | 24.71 | 24.90 | 4,216,679 | +0.11(+0.44%) |
Apr 01, 2014 | 25.03 | 25.91 | 24.59 | 24.79 | 4,205,301 | -0.20(-0.81%) |
Mar 31, 2014 | 24.97 | 25.08 | 24.65 | 24.99 | 4,772,434 | +0.07(+0.27%) |
Mar 28, 2014 | 24.84 | 25.00 | 24.74 | 24.92 | 5,987,529 | +0.08(+0.33%) |
Mar 27, 2014 | 24.19 | 24.84 | 24.12 | 24.84 | 29,467,430 | +0.01(+0.05%) |
Mar 26, 2014 | 25.19 | 25.22 | 24.82 | 24.83 | 2,532,241 | -0.29(-1.14%) |
Mar 25, 2014 | 25.02 | 25.23 | 24.81 | 25.12 | 1,793,586 | +0.29(+1.18%) |
Mar 24, 2014 | 25.12 | 25.26 | 24.50 | 24.82 | 3,575,433 | -0.20(-0.80%) |
Mar 21, 2014 | 24.88 | 25.18 | 24.73 | 25.02 | 5,727,553 | +0.23(+0.91%) |
Mar 20, 2014 | 24.90 | 24.92 | 24.54 | 24.80 | 3,825,413 | -0.11(-0.44%) |
Mar 19, 2014 | 25.64 | 25.86 | 24.85 | 24.91 | 3,980,953 | -0.82(-3.19%) |
Mar 18, 2014 | 25.77 | 25.82 | 25.59 | 25.73 | 2,786,545 | -0.11(-0.42%) |
Mar 17, 2014 | 25.89 | 26.05 | 25.74 | 25.84 | 4,362,617 | +0.07(+0.28%) |
Mar 14, 2014 | 25.70 | 26.01 | 25.70 | 25.77 | 2,355,746 | +0.00(+0.00%) |
Mar 13, 2014 | 25.66 | 25.85 | 25.53 | 25.77 | 3,374,661 | +0.12(+0.45%) |
Mar 12, 2014 | 25.54 | 25.72 | 25.52 | 25.65 | 3,365,488 | +0.16(+0.62%) |
Mar 11, 2014 | 25.32 | 25.62 | 25.31 | 25.49 | 3,677,155 | +0.26(+1.04%) |
Mar 10, 2014 | 24.99 | 25.26 | 24.91 | 25.23 | 4,177,575 | -0.09(-0.36%) |
Mar 07, 2014 | 25.88 | 25.94 | 25.13 | 25.32 | 5,891,384 | -0.71(-2.71%) |
Mar 06, 2014 | 26.56 | 26.66 | 26.01 | 26.03 | 3,816,605 | -0.55(-2.06%) |
Mar 05, 2014 | 26.98 | 27.08 | 26.50 | 26.58 | 2,663,128 | -0.41(-1.53%) |
Mar 04, 2014 | 26.88 | 27.14 | 26.83 | 26.99 | 2,429,302 | +0.17(+0.64%) |
Mar 03, 2014 | 26.96 | 27.03 | 26.64 | 26.82 | 2,952,491 | -0.23(-0.83%) |
Feb 28, 2014 | 27.05 | 27.33 | 26.99 | 27.05 | 4,976,576 | +0.00(+0.00%) |
Feb 27, 2014 | 26.67 | 27.11 | 26.65 | 27.05 | 3,573,452 | +0.06(+0.23%) |
Feb 26, 2014 | 26.92 | 26.99 | 26.70 | 26.98 | 3,793,370 | +0.06(+0.23%) |
Feb 25, 2014 | 26.73 | 27.35 | 26.69 | 26.92 | 6,077,548 | +0.29(+1.09%) |
Feb 24, 2014 | 26.34 | 26.84 | 26.32 | 26.63 | 5,264,830 | +0.31(+1.17%) |
Feb 21, 2014 | 26.08 | 26.39 | 26.01 | 26.32 | 3,516,702 | +0.30(+1.17%) |
Feb 20, 2014 | 25.92 | 26.26 | 25.84 | 26.02 | 3,902,828 | +0.19(+0.75%) |
Feb 19, 2014 | 25.68 | 26.16 | 25.63 | 25.83 | 4,502,151 | +0.10(+0.38%) |
Feb 18, 2014 | 25.49 | 25.77 | 25.08 | 25.73 | 4,357,050 | +0.43(+1.70%) |
Feb 14, 2014 | 25.15 | 25.30 | 25.30 | 25.30 | 2,823,319 | +0.15(+0.58%) |
Feb 13, 2014 | 24.98 | 25.28 | 24.86 | 25.15 | 2,422,355 | +0.18(+0.70%) |
Feb 12, 2014 | 24.93 | 25.03 | 24.76 | 24.98 | 2,758,208 | +0.10(+0.41%) |
Feb 11, 2014 | 24.85 | 25.00 | 24.71 | 24.87 | 2,103,821 | +0.02(+0.07%) |
Feb 10, 2014 | 24.62 | 24.92 | 24.38 | 24.86 | 2,394,318 | +0.26(+1.06%) |
Feb 07, 2014 | 24.45 | 24.61 | 24.34 | 24.59 | 2,332,764 | +0.19(+0.77%) |
Feb 06, 2014 | 24.36 | 24.55 | 24.24 | 24.41 | 2,495,249 | +0.05(+0.20%) |
Feb 05, 2014 | 24.19 | 24.40 | 24.10 | 24.36 | 2,489,432 | +0.15(+0.63%) |
Feb 04, 2014 | 24.07 | 24.25 | 23.81 | 24.21 | 4,268,035 | +0.12(+0.50%) |
Feb 03, 2014 | 24.74 | 24.75 | 24.02 | 24.09 | 5,495,032 | -0.64(-2.60%) |
Jan 31, 2014 | 24.54 | 24.86 | 24.39 | 24.73 | 3,169,616 | +0.01(+0.02%) |
Jan 30, 2014 | 24.56 | 24.83 | 24.46 | 24.72 | 2,997,280 | +0.25(+1.02%) |
Jan 29, 2014 | 24.33 | 24.51 | 24.27 | 24.47 | 3,342,735 | -0.01(-0.02%) |
Jan 28, 2014 | 23.98 | 24.51 | 23.98 | 24.48 | 5,180,277 | +0.53(+2.22%) |
Jan 27, 2014 | 23.93 | 24.10 | 23.79 | 23.95 | 4,124,304 | +0.08(+0.33%) |
Jan 24, 2014 | 23.84 | 23.95 | 23.69 | 23.87 | 3,127,153 | +0.00(+0.00%) |
Jan 23, 2014 | 23.87 | 23.89 | 23.71 | 23.87 | 3,109,305 | +0.00(+0.00%) |
Jan 22, 2014 | 23.82 | 24.02 | 23.62 | 23.87 | 3,871,147 | +0.14(+0.61%) |
Jan 21, 2014 | 23.22 | 23.72 | 23.22 | 23.72 | 2,672,850 | +0.54(+2.32%) |
Jan 17, 2014 | 23.28 | 23.19 | 23.19 | 23.19 | 2,139,140 | -0.09(-0.39%) |
Jan 16, 2014 | 23.31 | 23.39 | 23.20 | 23.28 | 3,533,783 | -0.13(-0.54%) |
Jan 15, 2014 | 23.36 | 23.54 | 23.36 | 23.40 | 2,256,692 | +0.05(+0.21%) |
Jan 14, 2014 | 23.16 | 23.44 | 23.11 | 23.36 | 2,159,620 | +0.24(+1.04%) |
Jan 13, 2014 | 23.26 | 23.33 | 23.03 | 23.11 | 2,496,687 | -0.16(-0.70%) |
Jan 10, 2014 | 22.87 | 23.34 | 22.76 | 23.28 | 4,031,668 | +0.47(+2.06%) |
Jan 09, 2014 | 22.75 | 22.83 | 22.52 | 22.81 | 2,494,464 | +0.06(+0.27%) |
Jan 08, 2014 | 23.01 | 23.02 | 22.64 | 22.75 | 2,997,890 | -0.27(-1.15%) |
Jan 07, 2014 | 23.11 | 23.15 | 22.90 | 23.01 | 3,352,955 | +0.11(+0.50%) |
Jan 06, 2014 | 22.92 | 22.97 | 22.70 | 22.90 | 3,136,607 | +0.12(+0.53%) |
Jan 03, 2014 | 22.59 | 22.82 | 22.59 | 22.78 | 2,038,352 | +0.23(+1.02%) |
Jan 02, 2014 | 22.56 | 22.58 | 22.34 | 22.55 | 2,703,748 | +0.01(+0.05%) |
Dec 31, 2013 | 22.61 | 22.53 | 22.53 | 22.53 | 3,047,110 | -0.10(-0.45%) |
Dec 30, 2013 | 22.84 | 22.85 | 22.59 | 22.64 | 2,996,528 | -0.11(-0.47%) |
Dec 27, 2013 | 22.88 | 22.91 | 22.62 | 22.74 | 1,976,648 | -0.16(-0.71%) |
Dec 26, 2013 | 23.02 | 23.13 | 22.82 | 22.91 | 2,373,683 | +0.00(+0.00%) |
Dec 24, 2013 | 22.76 | 23.00 | 22.71 | 22.91 | 1,455,173 | +0.17(+0.77%) |
Dec 23, 2013 | 22.76 | 22.92 | 22.68 | 22.73 | 2,935,090 | +0.12(+0.53%) |
Dec 20, 2013 | 22.83 | 22.91 | 22.59 | 22.61 | 6,469,918 | -0.24(-1.05%) |
Dec 19, 2013 | 23.85 | 23.85 | 22.69 | 22.85 | 6,030,066 | -1.02(-4.25%) |
Dec 18, 2013 | 23.49 | 23.96 | 23.15 | 23.87 | 5,163,924 | +0.43(+1.85%) |
Dec 17, 2013 | 22.96 | 23.45 | 22.92 | 23.44 | 5,046,422 | +0.48(+2.09%) |
Dec 16, 2013 | 23.16 | 23.24 | 22.94 | 22.95 | 4,344,004 | -0.02(-0.10%) |
Dec 13, 2013 | 22.38 | 23.01 | 22.37 | 22.98 | 5,533,867 | +0.64(+2.88%) |
Dec 12, 2013 | 22.22 | 22.34 | 22.03 | 22.34 | 5,130,284 | +0.14(+0.62%) |
Dec 11, 2013 | 22.60 | 22.62 | 22.18 | 22.20 | 4,265,378 | -0.31(-1.36%) |
Dec 10, 2013 | 22.46 | 22.58 | 22.43 | 22.50 | 3,375,933 | +0.08(+0.35%) |
Dec 09, 2013 | 22.29 | 22.45 | 22.19 | 22.43 | 3,226,962 | +0.15(+0.67%) |
Dec 06, 2013 | 22.14 | 22.38 | 22.07 | 22.28 | 3,479,325 | +0.24(+1.09%) |
Dec 05, 2013 | 22.11 | 22.25 | 21.98 | 22.04 | 3,967,586 | -0.11(-0.52%) |
Dec 04, 2013 | 22.50 | 22.53 | 22.08 | 22.15 | 4,422,480 | -0.44(-1.94%) |
Dec 03, 2013 | 22.68 | 22.75 | 22.56 | 22.59 | 2,457,030 | -0.16(-0.69%) |
Dec 02, 2013 | 22.89 | 22.97 | 22.71 | 22.74 | 3,591,522 | -0.15(-0.66%) |
Nov 29, 2013 | 23.08 | 23.12 | 22.84 | 22.89 | 1,411,965 | -0.13(-0.57%) |
Nov 27, 2013 | 22.76 | 23.13 | 22.76 | 23.03 | 3,694,587 | +0.38(+1.68%) |
Nov 26, 2013 | 22.82 | 23.02 | 22.64 | 22.65 | 13,430,403 | -0.24(-1.05%) |
Nov 25, 2013 | 23.29 | 23.29 | 22.87 | 22.89 | 4,057,764 | -0.30(-1.29%) |
Nov 22, 2013 | 23.31 | 23.36 | 23.10 | 23.19 | 2,779,081 | -0.08(-0.33%) |
Nov 21, 2013 | 23.32 | 23.42 | 23.11 | 23.26 | 3,303,082 | +0.01(+0.03%) |
Nov 20, 2013 | 23.78 | 23.84 | 23.17 | 23.26 | 4,625,488 | -0.50(-2.11%) |
Nov 19, 2013 | 24.01 | 24.14 | 23.76 | 23.76 | 2,672,686 | -0.25(-1.02%) |
Nov 18, 2013 | 24.45 | 24.47 | 23.97 | 24.00 | 2,127,762 | -0.40(-1.64%) |
Nov 15, 2013 | 24.30 | 24.47 | 24.21 | 24.40 | 2,085,420 | +0.15(+0.62%) |
Nov 14, 2013 | 24.08 | 24.44 | 24.06 | 24.26 | 1,850,509 | +0.28(+1.17%) |
Nov 13, 2013 | 23.80 | 24.06 | 23.74 | 23.97 | 2,376,913 | +0.12(+0.50%) |
Nov 12, 2013 | 24.03 | 24.03 | 23.54 | 23.85 | 4,519,169 | -0.10(-0.40%) |
Nov 11, 2013 | 24.02 | 24.18 | 23.89 | 23.95 | 2,450,050 | +0.00(+0.00%) |
Nov 08, 2013 | 24.60 | 24.60 | 23.86 | 23.95 | 3,911,249 | -0.78(-3.17%) |
Nov 07, 2013 | 25.12 | 25.16 | 24.73 | 24.73 | 2,583,381 | -0.31(-1.24%) |
Nov 06, 2013 | 24.84 | 25.18 | 24.81 | 25.04 | 2,511,767 | +0.26(+1.06%) |
Nov 05, 2013 | 24.96 | 25.12 | 24.78 | 24.78 | 3,023,770 | -0.24(-0.96%) |
Nov 04, 2013 | 25.08 | 25.19 | 24.78 | 25.02 | 2,643,761 | -0.06(-0.24%) |
Nov 01, 2013 | 24.94 | 25.13 | 24.81 | 25.08 | 3,059,310 | +0.18(+0.72%) |
Oct 31, 2013 | 25.45 | 25.46 | 24.76 | 24.90 | 4,090,853 | -0.58(-2.28%) |
Oct 30, 2013 | 25.64 | 25.72 | 25.42 | 25.48 | 3,554,289 | -0.10(-0.39%) |
Oct 29, 2013 | 25.62 | 25.64 | 25.39 | 25.58 | 3,930,025 | -0.06(-0.23%) |
Oct 28, 2013 | 25.60 | 25.72 | 25.39 | 25.64 | 3,616,255 | +0.05(+0.21%) |
Oct 25, 2013 | 24.79 | 25.59 | 24.71 | 25.59 | 4,850,579 | +0.86(+3.47%) |
Oct 24, 2013 | 24.66 | 24.82 | 24.46 | 24.73 | 4,588,648 | +0.05(+0.19%) |
Oct 23, 2013 | 24.38 | 24.68 | 24.25 | 24.68 | 7,988,349 | +0.30(+1.25%) |
Oct 22, 2013 | 24.11 | 24.53 | 24.06 | 24.38 | 19,493,644 | -0.18(-0.73%) |
Oct 21, 2013 | 24.92 | 24.96 | 24.52 | 24.56 | 2,846,610 | -0.36(-1.46%) |
Oct 18, 2013 | 25.27 | 25.37 | 24.80 | 24.92 | 2,311,609 | -0.20(-0.81%) |
Oct 17, 2013 | 25.00 | 25.19 | 24.74 | 25.12 | 2,039,190 | +0.35(+1.42%) |
Oct 16, 2013 | 24.34 | 24.79 | 24.32 | 24.77 | 2,444,603 | +0.45(+1.86%) |
Oct 15, 2013 | 24.24 | 24.43 | 24.11 | 24.32 | 2,284,988 | +0.04(+0.15%) |
Oct 14, 2013 | 24.10 | 24.31 | 23.99 | 24.28 | 1,864,215 | +0.08(+0.34%) |
Oct 11, 2013 | 23.83 | 24.21 | 23.68 | 24.20 | 2,084,284 | +0.17(+0.72%) |
Oct 10, 2013 | 23.71 | 24.06 | 23.62 | 24.03 | 2,378,576 | +0.60(+2.57%) |
Oct 09, 2013 | 23.46 | 23.71 | 23.37 | 23.43 | 1,808,974 | +0.05(+0.23%) |
Oct 08, 2013 | 23.68 | 23.75 | 23.28 | 23.37 | 3,587,637 | -0.24(-1.03%) |
Oct 07, 2013 | 23.46 | 23.83 | 23.41 | 23.62 | 1,454,022 | -0.02(-0.08%) |
Oct 04, 2013 | 23.70 | 23.87 | 23.49 | 23.63 | 2,775,365 | -0.07(-0.28%) |
Oct 03, 2013 | 23.95 | 24.05 | 23.58 | 23.70 | 2,830,814 | -0.44(-1.82%) |
Oct 02, 2013 | 24.12 | 24.25 | 23.96 | 24.14 | 2,521,429 | -0.06(-0.25%) |
Oct 01, 2013 | 23.72 | 24.50 | 23.68 | 24.20 | 5,106,140 | +0.54(+2.26%) |
Sep 30, 2013 | 23.79 | 23.99 | 23.56 | 23.66 | 3,500,505 | -0.30(-1.27%) |
Sep 27, 2013 | 24.35 | 24.36 | 23.90 | 23.97 | 3,828,455 | -0.39(-1.58%) |
Sep 26, 2013 | 24.02 | 24.61 | 24.00 | 24.35 | 6,265,615 | +0.34(+1.43%) |
Sep 25, 2013 | 23.71 | 24.02 | 23.62 | 24.01 | 3,650,985 | +0.36(+1.50%) |
Sep 24, 2013 | 23.52 | 23.94 | 23.41 | 23.65 | 3,399,277 | +0.17(+0.71%) |
Sep 23, 2013 | 23.69 | 23.88 | 23.45 | 23.49 | 6,126,656 | -0.17(-0.73%) |
Sep 20, 2013 | 24.06 | 24.08 | 23.61 | 23.66 | 4,116,262 | -0.30(-1.26%) |
Sep 19, 2013 | 24.29 | 24.53 | 23.96 | 23.96 | 3,633,360 | -0.21(-0.86%) |
Sep 18, 2013 | 23.55 | 24.21 | 23.26 | 24.17 | 4,609,907 | +0.63(+2.69%) |
Sep 17, 2013 | 23.62 | 23.78 | 23.51 | 23.54 | 2,764,621 | -0.11(-0.48%) |
Sep 16, 2013 | 23.75 | 23.94 | 23.23 | 23.65 | 2,505,471 | +0.41(+1.79%) |
Sep 13, 2013 | 23.32 | 23.39 | 23.20 | 23.23 | 2,340,919 | -0.01(-0.05%) |
Sep 12, 2013 | 23.52 | 23.62 | 23.22 | 23.25 | 1,980,377 | -0.20(-0.83%) |
Sep 11, 2013 | 23.46 | 23.55 | 23.14 | 23.44 | 3,266,758 | +0.02(+0.10%) |
Sep 10, 2013 | 23.89 | 23.89 | 23.36 | 23.42 | 2,398,606 | -0.27(-1.13%) |
Sep 09, 2013 | 23.35 | 23.71 | 23.25 | 23.68 | 1,844,246 | +0.49(+2.12%) |
Sep 06, 2013 | 23.14 | 23.42 | 23.06 | 23.19 | 2,231,793 | +0.25(+1.11%) |
Sep 05, 2013 | 23.24 | 23.25 | 22.91 | 22.94 | 1,947,163 | -0.36(-1.53%) |
Sep 04, 2013 | 23.07 | 23.33 | 22.81 | 23.29 | 2,117,648 | +0.25(+1.11%) |
Sep 03, 2013 | 23.70 | 23.70 | 22.75 | 23.04 | 4,524,926 | -0.37(-1.59%) |
Aug 30, 2013 | 23.62 | 23.70 | 23.33 | 23.41 | 1,900,450 | -0.16(-0.68%) |
Aug 29, 2013 | 23.42 | 23.67 | 23.24 | 23.57 | 1,943,937 | +0.22(+0.94%) |
Aug 28, 2013 | 23.65 | 23.72 | 23.30 | 23.35 | 2,427,460 | -0.27(-1.12%) |
Aug 27, 2013 | 23.62 | 23.83 | 23.59 | 23.62 | 2,212,255 | -0.10(-0.42%) |
Aug 26, 2013 | 24.00 | 24.02 | 23.67 | 23.72 | 2,231,435 | -0.28(-1.18%) |
Aug 23, 2013 | 23.95 | 24.16 | 23.75 | 24.00 | 3,992,711 | +0.25(+1.04%) |
Aug 22, 2013 | 23.76 | 23.96 | 23.67 | 23.75 | 3,533,537 | +0.10(+0.42%) |
Aug 21, 2013 | 23.73 | 24.09 | 23.54 | 23.65 | 3,643,993 | -0.06(-0.27%) |
Aug 20, 2013 | 23.25 | 24.04 | 23.18 | 23.72 | 5,008,104 | +0.54(+2.32%) |
Aug 19, 2013 | 23.66 | 23.66 | 23.17 | 23.18 | 3,706,466 | -0.48(-2.02%) |
Aug 16, 2013 | 24.29 | 24.30 | 23.62 | 23.66 | 3,866,302 | -0.64(-2.65%) |
Aug 15, 2013 | 24.51 | 24.57 | 23.96 | 24.30 | 3,371,097 | -0.38(-1.55%) |
Aug 14, 2013 | 24.82 | 24.97 | 24.66 | 24.68 | 2,546,903 | -0.14(-0.55%) |
Aug 13, 2013 | 25.45 | 25.45 | 24.69 | 24.82 | 2,983,276 | -0.55(-2.16%) |
Aug 12, 2013 | 25.63 | 25.66 | 25.27 | 25.37 | 2,300,827 | -0.30(-1.15%) |
Aug 09, 2013 | 25.31 | 25.89 | 25.29 | 25.66 | 1,801,414 | +0.29(+1.14%) |
Aug 08, 2013 | 25.46 | 25.46 | 25.07 | 25.38 | 1,632,318 | +0.08(+0.30%) |
Aug 07, 2013 | 25.03 | 25.37 | 24.93 | 25.30 | 2,020,470 | +0.17(+0.66%) |
Aug 06, 2013 | 25.10 | 25.30 | 24.97 | 25.13 | 2,741,231 | -0.01(-0.05%) |
Aug 05, 2013 | 25.48 | 25.58 | 25.07 | 25.14 | 2,341,897 | -0.32(-1.27%) |
Aug 02, 2013 | 25.27 | 25.58 | 25.27 | 25.47 | 2,437,772 | +0.21(+0.82%) |
Aug 01, 2013 | 25.85 | 25.97 | 25.26 | 25.26 | 4,510,527 | -0.35(-1.36%) |
Jul 31, 2013 | 26.14 | 26.24 | 25.40 | 25.61 | 3,221,343 | -0.47(-1.79%) |
Jul 30, 2013 | 26.37 | 26.61 | 26.07 | 26.08 | 1,793,110 | -0.06(-0.24%) |
Jul 29, 2013 | 26.06 | 26.24 | 26.06 | 26.14 | 3,112,962 | +0.11(+0.43%) |
Jul 26, 2013 | 26.00 | 26.24 | 25.88 | 26.03 | 3,071,403 | -0.04(-0.14%) |
Jul 25, 2013 | 26.15 | 26.35 | 25.98 | 26.06 | 2,538,606 | -0.03(-0.11%) |
Jul 24, 2013 | 26.89 | 26.93 | 25.97 | 26.09 | 2,894,855 | -0.80(-2.97%) |
Jul 23, 2013 | 27.01 | 27.06 | 26.69 | 26.89 | 2,631,224 | -0.12(-0.44%) |
Jul 22, 2013 | 26.63 | 27.01 | 26.56 | 27.01 | 2,327,531 | +0.38(+1.41%) |
Jul 19, 2013 | 26.97 | 26.99 | 26.62 | 26.63 | 2,720,188 | -0.35(-1.31%) |
Jul 18, 2013 | 26.83 | 27.03 | 26.75 | 26.99 | 2,042,702 | +0.28(+1.04%) |
Jul 17, 2013 | 26.69 | 26.85 | 26.54 | 26.71 | 1,661,649 | +0.14(+0.54%) |
Jul 16, 2013 | 26.53 | 26.68 | 26.33 | 26.56 | 2,468,851 | +0.01(+0.04%) |
Jul 15, 2013 | 26.46 | 26.64 | 26.35 | 26.55 | 2,210,799 | +0.21(+0.78%) |
Jul 12, 2013 | 26.24 | 26.39 | 26.06 | 26.35 | 2,241,295 | +0.16(+0.61%) |
Jul 11, 2013 | 25.73 | 26.25 | 25.72 | 26.19 | 3,106,442 | +0.81(+3.20%) |
Jul 10, 2013 | 25.57 | 25.62 | 25.30 | 25.38 | 6,994,169 | -0.08(-0.30%) |
Jul 09, 2013 | 25.25 | 25.47 | 25.06 | 25.45 | 5,323,867 | +0.39(+1.57%) |
Jul 08, 2013 | 25.04 | 25.39 | 24.97 | 25.06 | 5,879,133 | -0.01(-0.02%) |
Jul 05, 2013 | 25.48 | 25.48 | 24.48 | 25.07 | 3,591,551 | -0.41(-1.61%) |
Jul 03, 2013 | 25.42 | 25.62 | 24.91 | 25.48 | 4,950,328 | +0.08(+0.30%) |
Jul 02, 2013 | 24.67 | 25.50 | 24.60 | 25.40 | 6,546,603 | +0.81(+3.30%) |
Jul 01, 2013 | 24.75 | 24.94 | 24.48 | 24.59 | 2,680,867 | -0.04(-0.17%) |
Jun 28, 2013 | 24.89 | 24.92 | 24.47 | 24.63 | 4,396,974 | -0.21(-0.85%) |
Jun 27, 2013 | 24.68 | 25.12 | 24.68 | 24.84 | 3,727,545 | +0.37(+1.52%) |
Jun 26, 2013 | 24.39 | 24.57 | 24.18 | 24.47 | 4,147,018 | +0.32(+1.33%) |
Jun 25, 2013 | 23.96 | 24.27 | 23.75 | 24.15 | 4,191,646 | +0.29(+1.20%) |
Jun 24, 2013 | 23.79 | 24.41 | 23.30 | 23.86 | 6,218,857 | -0.02(-0.10%) |
Jun 21, 2013 | 24.15 | 24.35 | 23.61 | 23.89 | 9,784,461 | -0.11(-0.46%) |
Jun 20, 2013 | 25.16 | 25.20 | 23.83 | 24.00 | 6,399,304 | -1.42(-5.59%) |
Jun 19, 2013 | 26.21 | 26.30 | 25.24 | 25.42 | 4,065,405 | -0.72(-2.75%) |
Jun 18, 2013 | 26.00 | 26.33 | 25.57 | 26.14 | 3,107,756 | +0.24(+0.93%) |
Jun 17, 2013 | 26.47 | 26.58 | 25.72 | 25.90 | 3,529,873 | -0.39(-1.47%) |
Jun 14, 2013 | 25.84 | 26.58 | 25.76 | 26.29 | 4,620,153 | +0.49(+1.88%) |
Jun 13, 2013 | 25.21 | 25.93 | 25.16 | 25.80 | 4,522,935 | +0.59(+2.34%) |
Jun 12, 2013 | 25.76 | 25.76 | 25.05 | 25.21 | 3,279,284 | -0.35(-1.37%) |
Jun 11, 2013 | 25.78 | 26.02 | 25.27 | 25.56 | 3,676,638 | -0.40(-1.53%) |
Jun 10, 2013 | 26.24 | 26.29 | 25.84 | 25.96 | 3,269,397 | -0.27(-1.03%) |
Jun 07, 2013 | 26.62 | 26.64 | 25.73 | 26.23 | 3,775,952 | -0.34(-1.28%) |
Jun 06, 2013 | 25.58 | 26.65 | 25.45 | 26.57 | 4,739,163 | +0.98(+3.84%) |
Jun 05, 2013 | 25.31 | 25.77 | 25.30 | 25.58 | 5,261,333 | +0.18(+0.71%) |
Jun 04, 2013 | 26.16 | 26.27 | 25.36 | 25.40 | 5,393,642 | -0.70(-2.69%) |
Jun 03, 2013 | 26.55 | 26.85 | 26.05 | 26.10 | 5,968,180 | -0.49(-1.83%) |
May 31, 2013 | 27.20 | 27.43 | 26.59 | 26.59 | 4,378,942 | -0.70(-2.57%) |
May 30, 2013 | 27.70 | 28.02 | 27.15 | 27.29 | 3,828,203 | -0.35(-1.27%) |
May 29, 2013 | 28.21 | 28.21 | 26.71 | 27.64 | 6,537,004 | -0.79(-2.79%) |
May 28, 2013 | 29.17 | 29.37 | 28.28 | 28.43 | 4,178,603 | -0.51(-1.77%) |
May 24, 2013 | 29.15 | 29.43 | 28.77 | 28.95 | 3,766,140 | -0.56(-1.90%) |
May 23, 2013 | 29.94 | 30.01 | 28.76 | 29.51 | 6,418,487 | -1.04(-3.40%) |
May 22, 2013 | 32.05 | 32.33 | 30.33 | 30.54 | 5,326,262 | -1.53(-4.76%) |
May 21, 2013 | 31.89 | 32.20 | 31.89 | 32.07 | 1,786,906 | +0.18(+0.57%) |
May 20, 2013 | 32.04 | 32.04 | 31.72 | 31.89 | 1,955,350 | -0.22(-0.67%) |
May 17, 2013 | 31.56 | 32.11 | 31.42 | 32.11 | 6,428,776 | +0.63(+2.00%) |
May 16, 2013 | 31.63 | 31.83 | 31.40 | 31.48 | 2,050,823 | -0.13(-0.42%) |
May 15, 2013 | 31.12 | 31.61 | 30.94 | 31.61 | 1,947,369 | +0.55(+1.76%) |
May 13, 2013 | 30.49 | 31.10 | 30.49 | 31.06 | 2,819,128 | +0.64(+2.09%) |
May 10, 2013 | 30.42 | 30.64 | 30.37 | 30.43 | 2,377,738 | +0.01(+0.04%) |
May 09, 2013 | 30.68 | 30.68 | 30.36 | 30.42 | 1,753,637 | -0.17(-0.55%) |
May 08, 2013 | 30.30 | 30.63 | 30.27 | 30.58 | 1,758,305 | +0.26(+0.86%) |
May 07, 2013 | 30.21 | 30.33 | 30.10 | 30.32 | 1,533,539 | +0.22(+0.72%) |
May 06, 2013 | 30.07 | 30.21 | 29.89 | 30.11 | 1,698,852 | -0.07(-0.23%) |
May 03, 2013 | 30.00 | 30.18 | 29.77 | 30.18 | 1,699,217 | +0.40(+1.35%) |
May 02, 2013 | 29.54 | 29.93 | 29.49 | 29.77 | 1,755,253 | +0.28(+0.95%) |