Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 26.16 | 26.20 | 26.16 | 26.19 | 6,371 | +0.08(+0.31%) |
May 29, 2014 | 26.10 | 26.13 | 26.05 | 26.11 | 8,084 | +0.16(+0.60%) |
May 28, 2014 | 25.94 | 26.01 | 25.93 | 25.95 | 8,602 | -0.10(-0.39%) |
May 27, 2014 | 25.97 | 26.18 | 25.97 | 26.06 | 15,490 | +0.13(+0.49%) |
May 23, 2014 | 25.85 | 25.93 | 25.93 | 25.93 | 8,164 | +0.14(+0.55%) |
May 22, 2014 | 25.69 | 25.79 | 25.69 | 25.79 | 5,011 | +0.04(+0.16%) |
May 21, 2014 | 25.76 | 25.77 | 25.70 | 25.75 | 17,046 | +0.18(+0.71%) |
May 20, 2014 | 25.71 | 25.71 | 25.56 | 25.56 | 79,173 | -0.30(-1.17%) |
May 19, 2014 | 25.75 | 25.87 | 25.74 | 25.87 | 11,081 | -0.03(-0.10%) |
May 16, 2014 | 25.89 | 25.89 | 25.79 | 25.89 | 9,643 | +0.11(+0.44%) |
May 15, 2014 | 25.85 | 25.90 | 25.69 | 25.78 | 14,773 | +0.03(+0.10%) |
May 14, 2014 | 25.81 | 25.86 | 25.74 | 25.75 | 10,029 | +0.03(+0.11%) |
May 13, 2014 | 25.62 | 25.83 | 25.57 | 25.72 | 14,571 | +0.11(+0.44%) |
May 12, 2014 | 25.48 | 25.62 | 25.48 | 25.61 | 11,470 | +0.18(+0.72%) |
May 09, 2014 | 25.44 | 25.44 | 25.35 | 25.43 | 22,761 | +0.03(+0.13%) |
May 08, 2014 | 25.45 | 25.48 | 25.40 | 25.40 | 5,587 | -0.01(-0.03%) |
May 07, 2014 | 25.23 | 25.42 | 25.23 | 25.40 | 13,108 | +0.14(+0.56%) |
May 06, 2014 | 25.19 | 25.30 | 25.09 | 25.26 | 109,998 | +0.04(+0.17%) |
May 05, 2014 | 25.03 | 25.23 | 25.03 | 25.22 | 8,791 | -0.02(-0.09%) |
May 02, 2014 | 25.23 | 25.26 | 25.18 | 25.24 | 23,058 | +0.05(+0.20%) |
May 01, 2014 | 25.17 | 25.19 | 25.15 | 25.19 | 12,834 | +0.05(+0.18%) |
Apr 30, 2014 | 25.01 | 25.15 | 24.96 | 25.14 | 27,583 | -0.03(-0.11%) |
Apr 29, 2014 | 25.10 | 25.19 | 25.10 | 25.17 | 21,649 | +0.17(+0.69%) |
Apr 28, 2014 | 24.91 | 25.02 | 24.86 | 25.00 | 41,953 | +0.10(+0.41%) |
Apr 25, 2014 | 24.93 | 24.95 | 24.86 | 24.90 | 13,879 | -0.18(-0.72%) |
Apr 24, 2014 | 25.16 | 25.16 | 25.01 | 25.08 | 6,977 | +0.07(+0.27%) |
Apr 23, 2014 | 25.10 | 25.10 | 24.99 | 25.01 | 30,001 | -0.09(-0.35%) |
Apr 22, 2014 | 25.13 | 25.14 | 25.00 | 25.10 | 34,266 | +0.14(+0.57%) |
Apr 21, 2014 | 24.94 | 25.13 | 24.94 | 24.96 | 495,941 | -0.24(-0.94%) |
Apr 17, 2014 | 25.15 | 25.19 | 25.19 | 25.19 | 8,016 | +0.14(+0.56%) |
Apr 16, 2014 | 24.92 | 25.06 | 24.90 | 25.05 | 28,712 | +0.21(+0.86%) |
Apr 15, 2014 | 24.81 | 24.84 | 24.55 | 24.84 | 28,280 | +0.05(+0.20%) |
Apr 14, 2014 | 24.78 | 24.85 | 24.75 | 24.79 | 9,175 | +0.10(+0.41%) |
Apr 11, 2014 | 24.71 | 24.77 | 24.69 | 24.69 | 10,510 | -0.09(-0.35%) |
Apr 10, 2014 | 25.01 | 25.01 | 24.78 | 24.78 | 11,518 | -0.25(-1.00%) |
Apr 09, 2014 | 24.92 | 25.05 | 24.83 | 25.03 | 13,387 | +0.17(+0.67%) |
Apr 08, 2014 | 24.84 | 24.89 | 24.80 | 24.86 | 20,822 | +0.01(+0.05%) |
Apr 07, 2014 | 24.86 | 24.91 | 24.76 | 24.85 | 32,167 | +0.08(+0.32%) |
Apr 04, 2014 | 25.03 | 25.03 | 24.74 | 24.77 | 11,812 | +0.05(+0.19%) |
Apr 03, 2014 | 24.82 | 24.82 | 24.68 | 24.72 | 11,411 | -0.09(-0.38%) |
Apr 02, 2014 | 24.80 | 24.84 | 24.78 | 24.82 | 37,665 | +0.22(+0.88%) |
Apr 01, 2014 | 24.61 | 24.61 | 24.52 | 24.60 | 35,272 | +0.07(+0.27%) |
Mar 31, 2014 | 24.55 | 24.56 | 24.53 | 24.53 | 12,043 | +0.18(+0.75%) |
Mar 28, 2014 | 24.42 | 24.51 | 24.34 | 24.35 | 78,403 | +0.13(+0.53%) |
Mar 27, 2014 | 24.19 | 24.24 | 24.16 | 24.22 | 27,750 | +0.19(+0.78%) |
Mar 26, 2014 | 24.16 | 24.16 | 24.02 | 24.04 | 13,620 | -0.05(-0.20%) |
Mar 25, 2014 | 24.05 | 24.12 | 23.99 | 24.08 | 17,159 | +0.17(+0.70%) |
Mar 24, 2014 | 23.99 | 23.99 | 23.83 | 23.92 | 40,951 | +0.09(+0.39%) |
Mar 21, 2014 | 23.96 | 24.01 | 23.82 | 23.82 | 33,373 | +0.06(+0.26%) |
Mar 20, 2014 | 23.75 | 23.82 | 23.68 | 23.76 | 33,992 | -0.41(-1.69%) |
Mar 19, 2014 | 24.34 | 24.36 | 24.13 | 24.17 | 11,348 | -0.21(-0.88%) |
Mar 18, 2014 | 24.38 | 24.43 | 24.36 | 24.38 | 17,785 | +0.09(+0.39%) |
Mar 17, 2014 | 24.14 | 24.31 | 24.14 | 24.29 | 27,318 | +0.29(+1.19%) |
Mar 14, 2014 | 24.10 | 24.12 | 23.98 | 24.00 | 86,697 | -0.05(-0.22%) |
Mar 13, 2014 | 24.44 | 24.44 | 24.04 | 24.06 | 43,771 | -0.32(-1.31%) |
Mar 12, 2014 | 24.29 | 24.38 | 24.28 | 24.38 | 19,783 | -0.12(-0.50%) |
Mar 11, 2014 | 24.61 | 24.70 | 24.46 | 24.50 | 17,923 | -0.18(-0.71%) |
Mar 10, 2014 | 24.54 | 24.67 | 24.54 | 24.67 | 9,952 | -0.19(-0.77%) |
Mar 07, 2014 | 24.89 | 24.92 | 24.76 | 24.87 | 23,436 | -0.09(-0.37%) |
Mar 06, 2014 | 24.86 | 25.00 | 24.86 | 24.96 | 18,399 | +0.29(+1.17%) |
Mar 05, 2014 | 24.69 | 24.70 | 24.61 | 24.67 | 23,269 | +0.01(+0.04%) |
Mar 04, 2014 | 24.65 | 24.70 | 24.62 | 24.66 | 14,563 | +0.41(+1.71%) |
Mar 03, 2014 | 24.33 | 24.35 | 24.17 | 24.24 | 28,183 | -0.26(-1.06%) |
Feb 28, 2014 | 24.44 | 24.71 | 24.39 | 24.50 | 25,151 | +0.04(+0.16%) |
Feb 27, 2014 | 24.42 | 24.54 | 24.38 | 24.46 | 24,801 | -0.03(-0.11%) |
Feb 26, 2014 | 24.56 | 24.57 | 24.45 | 24.49 | 26,726 | -0.08(-0.33%) |
Feb 25, 2014 | 24.66 | 24.68 | 24.55 | 24.57 | 21,284 | -0.05(-0.22%) |
Feb 24, 2014 | 24.71 | 24.72 | 24.62 | 24.62 | 25,624 | +0.01(+0.03%) |
Feb 21, 2014 | 24.63 | 24.69 | 24.56 | 24.62 | 18,200 | +0.02(+0.08%) |
Feb 20, 2014 | 24.43 | 24.62 | 24.43 | 24.60 | 21,426 | +0.12(+0.49%) |
Feb 19, 2014 | 24.66 | 24.66 | 24.48 | 24.48 | 18,799 | -0.12(-0.50%) |
Feb 18, 2014 | 24.71 | 24.71 | 24.52 | 24.60 | 26,513 | +0.20(+0.82%) |
Feb 14, 2014 | 24.34 | 24.40 | 24.40 | 24.40 | 23,475 | +0.02(+0.07%) |
Feb 13, 2014 | 24.10 | 24.39 | 24.10 | 24.38 | 40,290 | +0.09(+0.36%) |
Feb 12, 2014 | 24.30 | 24.36 | 24.26 | 24.30 | 38,985 | -0.09(-0.39%) |
Feb 11, 2014 | 24.08 | 24.41 | 24.08 | 24.39 | 29,586 | +0.35(+1.45%) |
Feb 10, 2014 | 24.12 | 24.12 | 23.95 | 24.04 | 18,615 | -0.11(-0.47%) |
Feb 07, 2014 | 23.98 | 24.17 | 23.96 | 24.16 | 31,712 | +0.28(+1.17%) |
Feb 06, 2014 | 23.53 | 23.90 | 23.53 | 23.88 | 25,390 | +0.29(+1.22%) |
Feb 05, 2014 | 23.55 | 23.61 | 23.47 | 23.59 | 27,578 | -0.03(-0.11%) |
Feb 04, 2014 | 23.54 | 23.64 | 23.48 | 23.61 | 87,413 | +0.33(+1.44%) |
Feb 03, 2014 | 23.55 | 23.59 | 23.27 | 23.28 | 16,186 | -0.36(-1.53%) |
Jan 31, 2014 | 23.57 | 23.75 | 23.57 | 23.64 | 20,028 | -0.33(-1.37%) |
Jan 30, 2014 | 23.96 | 24.00 | 23.90 | 23.97 | 15,128 | +0.13(+0.53%) |
Jan 29, 2014 | 23.94 | 23.98 | 23.78 | 23.84 | 21,545 | -0.29(-1.19%) |
Jan 28, 2014 | 23.98 | 24.18 | 23.98 | 24.13 | 23,744 | +0.17(+0.70%) |
Jan 27, 2014 | 24.08 | 24.08 | 23.84 | 23.96 | 28,607 | -0.06(-0.23%) |
Jan 24, 2014 | 24.24 | 24.38 | 24.02 | 24.02 | 32,551 | -0.39(-1.58%) |
Jan 23, 2014 | 24.58 | 24.58 | 24.34 | 24.40 | 78,789 | -0.39(-1.59%) |
Jan 22, 2014 | 24.78 | 24.81 | 24.71 | 24.80 | 32,023 | +0.09(+0.38%) |
Jan 21, 2014 | 24.85 | 24.85 | 24.61 | 24.70 | 35,788 | -0.03(-0.12%) |
Jan 17, 2014 | 24.76 | 24.73 | 24.73 | 24.73 | 9,569 | +0.14(+0.55%) |
Jan 16, 2014 | 24.56 | 24.62 | 24.51 | 24.60 | 22,313 | -0.05(-0.22%) |
Jan 15, 2014 | 24.63 | 24.67 | 24.54 | 24.65 | 43,115 | +0.02(+0.08%) |
Jan 14, 2014 | 24.63 | 24.63 | 24.49 | 24.63 | 56,245 | +0.11(+0.46%) |
Jan 13, 2014 | 24.64 | 24.73 | 24.49 | 24.52 | 34,786 | -0.24(-0.97%) |
Jan 10, 2014 | 24.60 | 24.76 | 24.52 | 24.76 | 85,389 | +0.24(+0.98%) |
Jan 09, 2014 | 24.63 | 24.63 | 24.45 | 24.52 | 22,856 | -0.01(-0.03%) |
Jan 08, 2014 | 24.59 | 24.59 | 24.50 | 24.52 | 13,479 | -0.12(-0.49%) |
Jan 07, 2014 | 24.59 | 24.64 | 24.58 | 24.64 | 22,835 | +0.05(+0.21%) |
Jan 06, 2014 | 24.58 | 24.64 | 24.58 | 24.59 | 22,599 | -0.03(-0.10%) |
Jan 03, 2014 | 24.62 | 24.68 | 24.54 | 24.62 | 18,675 | +0.10(+0.41%) |
Jan 02, 2014 | 24.83 | 24.85 | 24.50 | 24.52 | 14,314 | -0.48(-1.93%) |
Dec 31, 2013 | 24.98 | 25.00 | 25.00 | 25.00 | 19,288 | +0.11(+0.43%) |
Dec 30, 2013 | 24.85 | 24.90 | 24.68 | 24.89 | 40,150 | +0.33(+1.36%) |
Dec 27, 2013 | 24.68 | 24.68 | 24.55 | 24.56 | 32,440 | +0.00(+0.01%) |
Dec 26, 2013 | 24.41 | 24.56 | 24.41 | 24.56 | 25,200 | +0.21(+0.87%) |
Dec 24, 2013 | 24.38 | 24.41 | 24.30 | 24.34 | 22,482 | -0.09(-0.38%) |
Dec 23, 2013 | 24.34 | 24.48 | 24.34 | 24.44 | 25,132 | +0.17(+0.72%) |
Dec 20, 2013 | 24.14 | 24.28 | 24.14 | 24.26 | 46,372 | +0.19(+0.81%) |
Dec 19, 2013 | 24.07 | 24.11 | 24.00 | 24.07 | 45,844 | -0.02(-0.08%) |
Dec 18, 2013 | 23.94 | 24.24 | 23.86 | 24.09 | 26,316 | +0.31(+1.30%) |
Dec 17, 2013 | 23.76 | 23.80 | 23.65 | 23.78 | 21,367 | -0.18(-0.76%) |
Dec 16, 2013 | 23.99 | 24.07 | 23.94 | 23.96 | 20,115 | +0.02(+0.10%) |
Dec 13, 2013 | 23.88 | 23.94 | 23.83 | 23.94 | 22,637 | +0.01(+0.03%) |
Dec 12, 2013 | 23.96 | 23.97 | 23.83 | 23.93 | 34,764 | -0.05(-0.22%) |
Dec 11, 2013 | 24.27 | 24.27 | 23.94 | 23.98 | 32,607 | -0.30(-1.22%) |
Dec 10, 2013 | 24.27 | 24.33 | 24.24 | 24.28 | 14,516 | +0.00(+0.00%) |
Dec 09, 2013 | 24.27 | 24.29 | 24.19 | 24.28 | 14,783 | -0.11(-0.46%) |
Dec 06, 2013 | 24.30 | 24.43 | 24.30 | 24.39 | 19,169 | +0.22(+0.90%) |
Dec 05, 2013 | 24.17 | 24.24 | 24.14 | 24.17 | 18,409 | -0.20(-0.81%) |
Dec 04, 2013 | 24.32 | 24.38 | 24.21 | 24.37 | 12,939 | -0.02(-0.08%) |
Dec 03, 2013 | 24.42 | 24.54 | 24.30 | 24.39 | 21,336 | -0.11(-0.47%) |
Dec 02, 2013 | 24.70 | 24.70 | 24.50 | 24.50 | 18,825 | -0.26(-1.04%) |
Nov 29, 2013 | 24.82 | 24.86 | 24.76 | 24.76 | 9,126 | -0.07(-0.27%) |
Nov 27, 2013 | 24.89 | 24.89 | 24.76 | 24.83 | 37,834 | +0.16(+0.64%) |
Nov 26, 2013 | 24.60 | 24.69 | 24.60 | 24.67 | 23,111 | +0.01(+0.05%) |
Nov 25, 2013 | 24.65 | 24.71 | 24.62 | 24.65 | 32,533 | -0.22(-0.87%) |
Nov 22, 2013 | 24.79 | 24.87 | 24.76 | 24.87 | 13,688 | +0.04(+0.16%) |
Nov 21, 2013 | 24.78 | 24.83 | 24.74 | 24.83 | 10,402 | -0.05(-0.21%) |
Nov 20, 2013 | 25.02 | 25.02 | 24.83 | 24.89 | 22,489 | -0.21(-0.85%) |
Nov 19, 2013 | 25.13 | 25.21 | 25.08 | 25.10 | 58,682 | -0.11(-0.44%) |
Nov 18, 2013 | 25.36 | 25.39 | 25.21 | 25.21 | 8,923 | -0.15(-0.60%) |
Nov 15, 2013 | 25.25 | 25.39 | 25.18 | 25.36 | 43,495 | +0.38(+1.50%) |
Nov 14, 2013 | 24.89 | 25.02 | 24.89 | 24.98 | 41,821 | +0.23(+0.93%) |
Nov 12, 2013 | 24.73 | 24.82 | 24.69 | 24.75 | 7,836 | -0.01(-0.03%) |
Nov 11, 2013 | 24.73 | 24.78 | 24.73 | 24.76 | 12,733 | -0.10(-0.42%) |
Nov 08, 2013 | 24.75 | 24.87 | 24.72 | 24.87 | 10,265 | +0.15(+0.61%) |
Nov 07, 2013 | 24.77 | 24.83 | 24.71 | 24.71 | 21,947 | -0.34(-1.36%) |
Nov 06, 2013 | 25.07 | 25.11 | 25.02 | 25.05 | 15,003 | +0.04(+0.15%) |
Nov 05, 2013 | 25.01 | 25.08 | 24.99 | 25.02 | 15,138 | -0.19(-0.76%) |
Nov 04, 2013 | 25.18 | 25.21 | 25.12 | 25.21 | 45,568 | +0.08(+0.32%) |
Nov 01, 2013 | 25.12 | 25.15 | 25.03 | 25.13 | 13,825 | -0.13(-0.52%) |
Oct 31, 2013 | 25.29 | 25.33 | 25.19 | 25.26 | 28,830 | -0.03(-0.13%) |
Oct 30, 2013 | 25.42 | 25.49 | 25.21 | 25.29 | 20,504 | -0.15(-0.60%) |
Oct 29, 2013 | 25.45 | 25.48 | 25.42 | 25.45 | 18,591 | +0.03(+0.13%) |
Oct 28, 2013 | 25.45 | 25.49 | 25.41 | 25.41 | 41,452 | -0.09(-0.34%) |
Oct 25, 2013 | 25.49 | 25.50 | 25.45 | 25.50 | 10,355 | -0.03(-0.10%) |
Oct 24, 2013 | 25.54 | 25.55 | 25.50 | 25.52 | 18,717 | +0.04(+0.16%) |
Oct 23, 2013 | 25.43 | 25.52 | 25.39 | 25.48 | 26,471 | -0.26(-1.02%) |
Oct 22, 2013 | 25.64 | 25.75 | 25.64 | 25.75 | 21,966 | +0.23(+0.90%) |
Oct 21, 2013 | 25.54 | 25.57 | 25.48 | 25.52 | 8,780 | -0.00(-0.00%) |
Oct 18, 2013 | 25.53 | 25.60 | 25.50 | 25.52 | 70,713 | +0.18(+0.71%) |
Oct 17, 2013 | 25.24 | 25.34 | 25.24 | 25.34 | 17,977 | +0.26(+1.02%) |
Oct 16, 2013 | 24.95 | 25.13 | 24.95 | 25.08 | 18,987 | +0.18(+0.73%) |
Oct 15, 2013 | 24.96 | 24.98 | 24.85 | 24.90 | 19,530 | -0.26(-1.03%) |
Oct 14, 2013 | 25.02 | 25.23 | 25.00 | 25.16 | 10,679 | +0.09(+0.37%) |
Oct 11, 2013 | 24.97 | 25.08 | 24.95 | 25.07 | 13,103 | +0.07(+0.26%) |
Oct 10, 2013 | 24.77 | 25.04 | 24.77 | 25.00 | 46,005 | +0.32(+1.31%) |
Oct 09, 2013 | 24.54 | 24.71 | 24.53 | 24.68 | 28,344 | +0.41(+1.68%) |
Oct 08, 2013 | 24.42 | 24.45 | 24.25 | 24.27 | 32,533 | -0.13(-0.52%) |
Oct 07, 2013 | 24.32 | 24.44 | 24.17 | 24.40 | 31,707 | -0.31(-1.24%) |
Oct 04, 2013 | 24.72 | 24.72 | 24.62 | 24.70 | 61,077 | +0.06(+0.25%) |
Oct 03, 2013 | 24.82 | 24.82 | 24.58 | 24.64 | 10,171 | -0.18(-0.74%) |
Oct 02, 2013 | 24.81 | 24.86 | 24.69 | 24.83 | 92,803 | -0.12(-0.48%) |
Oct 01, 2013 | 24.82 | 24.95 | 24.78 | 24.94 | 26,535 | +0.04(+0.16%) |
Sep 27, 2013 | 24.83 | 24.92 | 24.80 | 24.90 | 30,619 | +0.07(+0.26%) |
Sep 26, 2013 | 24.83 | 24.84 | 24.78 | 24.84 | 14,241 | +0.12(+0.49%) |
Sep 25, 2013 | 24.73 | 24.81 | 24.69 | 24.72 | 13,754 | -0.02(-0.06%) |
Sep 24, 2013 | 24.73 | 24.83 | 24.73 | 24.73 | 23,240 | -0.11(-0.45%) |
Sep 23, 2013 | 24.81 | 24.88 | 24.73 | 24.85 | 25,126 | -0.03(-0.10%) |
Sep 20, 2013 | 25.12 | 25.12 | 24.85 | 24.87 | 27,367 | -0.27(-1.07%) |
Sep 19, 2013 | 25.16 | 25.21 | 25.09 | 25.14 | 20,505 | +0.14(+0.55%) |
Sep 18, 2013 | 24.34 | 25.02 | 24.28 | 25.00 | 84,946 | +0.73(+3.02%) |
Sep 17, 2013 | 24.22 | 24.32 | 24.20 | 24.27 | 58,720 | +0.04(+0.16%) |
Sep 16, 2013 | 23.99 | 24.30 | 24.20 | 24.23 | 21,046 | +0.24(+0.98%) |
Sep 13, 2013 | 23.92 | 23.99 | 23.92 | 23.99 | 27,974 | +0.12(+0.49%) |
Sep 12, 2013 | 23.90 | 23.98 | 23.87 | 23.88 | 24,582 | -0.16(-0.65%) |
Sep 11, 2013 | 23.96 | 24.05 | 23.88 | 24.03 | 37,975 | +0.03(+0.14%) |
Sep 10, 2013 | 23.86 | 24.01 | 23.86 | 24.00 | 14,286 | +0.24(+0.99%) |
Sep 09, 2013 | 23.54 | 23.79 | 23.54 | 23.77 | 33,691 | +0.49(+2.11%) |
Sep 06, 2013 | 23.24 | 23.33 | 23.11 | 23.28 | 17,556 | +0.06(+0.25%) |
Sep 05, 2013 | 23.20 | 23.25 | 23.16 | 23.22 | 30,048 | -0.09(-0.39%) |
Sep 04, 2013 | 23.16 | 23.35 | 23.16 | 23.31 | 29,729 | +0.23(+0.99%) |
Sep 03, 2013 | 23.16 | 23.17 | 22.97 | 23.08 | 93,337 | +0.31(+1.35%) |
Aug 30, 2013 | 22.91 | 22.91 | 22.72 | 22.77 | 22,156 | -0.05(-0.21%) |
Aug 29, 2013 | 22.86 | 22.88 | 22.81 | 22.82 | 24,586 | +0.01(+0.05%) |
Aug 28, 2013 | 22.71 | 22.89 | 22.71 | 22.81 | 21,544 | +0.04(+0.19%) |
Aug 27, 2013 | 22.90 | 22.92 | 22.75 | 22.77 | 46,884 | -0.40(-1.73%) |
Aug 26, 2013 | 23.20 | 23.20 | 23.14 | 23.16 | 12,343 | +0.01(+0.06%) |
Aug 23, 2013 | 23.11 | 23.17 | 23.10 | 23.15 | 6,126 | +0.10(+0.45%) |
Aug 22, 2013 | 23.00 | 23.09 | 23.00 | 23.05 | 16,275 | -0.05(-0.23%) |
Aug 21, 2013 | 23.18 | 23.18 | 22.94 | 23.10 | 18,690 | -0.18(-0.79%) |
Aug 20, 2013 | 23.24 | 23.33 | 23.24 | 23.28 | 58,974 | +0.03(+0.14%) |
Aug 19, 2013 | 23.36 | 23.42 | 23.25 | 23.25 | 13,985 | -0.16(-0.68%) |
Aug 16, 2013 | 23.45 | 23.52 | 23.39 | 23.41 | 11,316 | -0.02(-0.07%) |
Aug 15, 2013 | 23.31 | 23.43 | 23.30 | 23.42 | 14,215 | -0.23(-0.98%) |
Aug 14, 2013 | 23.65 | 23.73 | 23.63 | 23.65 | 8,027 | -0.01(-0.04%) |
Aug 13, 2013 | 23.56 | 23.70 | 23.56 | 23.67 | 9,038 | +0.06(+0.24%) |
Aug 12, 2013 | 23.64 | 23.64 | 23.58 | 23.61 | 35,018 | -0.16(-0.69%) |
Aug 09, 2013 | 23.71 | 23.85 | 23.71 | 23.77 | 10,407 | -0.04(-0.17%) |
Aug 08, 2013 | 23.67 | 23.88 | 23.66 | 23.81 | 10,104 | +0.19(+0.79%) |
Aug 07, 2013 | 23.60 | 23.65 | 23.54 | 23.63 | 18,623 | -0.17(-0.70%) |
Aug 06, 2013 | 23.79 | 23.83 | 23.76 | 23.79 | 19,394 | +0.05(+0.19%) |
Aug 05, 2013 | 23.67 | 23.75 | 23.67 | 23.75 | 62,251 | +0.02(+0.08%) |
Aug 02, 2013 | 23.54 | 23.75 | 23.54 | 23.73 | 21,668 | +0.11(+0.47%) |
Aug 01, 2013 | 23.64 | 23.71 | 23.62 | 23.62 | 35,775 | +0.32(+1.38%) |
Jul 31, 2013 | 23.33 | 23.41 | 23.27 | 23.29 | 12,609 | -0.11(-0.48%) |
Jul 30, 2013 | 23.45 | 23.50 | 23.35 | 23.41 | 10,844 | -0.12(-0.50%) |
Jul 29, 2013 | 23.54 | 23.57 | 23.49 | 23.52 | 32,863 | -0.18(-0.75%) |
Jul 26, 2013 | 23.66 | 23.70 | 23.53 | 23.70 | 19,759 | -0.11(-0.46%) |
Jul 25, 2013 | 23.60 | 23.81 | 23.59 | 23.81 | 20,727 | +0.06(+0.25%) |
Jul 24, 2013 | 23.94 | 23.94 | 23.68 | 23.75 | 37,230 | -0.23(-0.97%) |
Jul 23, 2013 | 23.90 | 23.99 | 23.90 | 23.99 | 91,562 | +0.07(+0.29%) |
Jul 22, 2013 | 23.84 | 23.92 | 23.81 | 23.92 | 15,849 | +0.15(+0.63%) |
Jul 19, 2013 | 23.69 | 23.77 | 23.69 | 23.77 | 7,968 | +0.00(+0.01%) |
Jul 18, 2013 | 23.69 | 23.78 | 23.67 | 23.76 | 87,219 | +0.02(+0.07%) |
Jul 17, 2013 | 23.80 | 23.83 | 23.70 | 23.75 | 141,761 | -0.08(-0.34%) |
Jul 16, 2013 | 23.85 | 23.85 | 23.75 | 23.83 | 43,057 | -0.04(-0.15%) |
Jul 15, 2013 | 23.78 | 23.88 | 23.78 | 23.86 | 28,506 | +0.12(+0.50%) |
Jul 12, 2013 | 23.69 | 23.75 | 23.67 | 23.75 | 23,197 | -0.17(-0.71%) |
Jul 11, 2013 | 23.69 | 23.92 | 23.67 | 23.92 | 64,238 | +0.73(+3.13%) |
Jul 10, 2013 | 23.20 | 23.34 | 23.18 | 23.19 | 69,986 | -0.12(-0.51%) |
Jul 09, 2013 | 23.36 | 23.47 | 23.24 | 23.31 | 58,752 | +0.14(+0.59%) |
Jul 08, 2013 | 23.13 | 23.24 | 23.13 | 23.17 | 115,210 | -0.14(-0.62%) |
Jul 05, 2013 | 23.37 | 23.37 | 23.07 | 23.31 | 94,388 | +0.10(+0.42%) |
Jul 03, 2013 | 23.11 | 23.22 | 23.05 | 23.22 | 44,542 | +0.06(+0.26%) |
Jul 02, 2013 | 23.19 | 23.29 | 23.05 | 23.16 | 37,027 | +0.24(+1.03%) |
Jul 01, 2013 | 23.03 | 23.12 | 22.92 | 22.92 | 12,316 | -0.11(-0.48%) |
Jun 28, 2013 | 22.97 | 23.07 | 22.87 | 23.03 | 18,316 | +0.74(+3.32%) |
Jun 26, 2013 | 22.27 | 22.37 | 22.17 | 22.29 | 19,823 | +0.22(+0.98%) |
Jun 25, 2013 | 21.95 | 22.11 | 21.84 | 22.08 | 50,343 | +0.26(+1.19%) |
Jun 24, 2013 | 21.72 | 21.91 | 21.51 | 21.82 | 197,590 | -0.27(-1.23%) |
Jun 21, 2013 | 22.22 | 22.22 | 21.90 | 22.09 | 43,844 | +0.14(+0.65%) |
Jun 20, 2013 | 22.40 | 22.43 | 21.90 | 21.95 | 66,198 | -1.06(-4.61%) |
Jun 19, 2013 | 23.42 | 23.46 | 23.01 | 23.01 | 22,912 | -0.50(-2.12%) |
Jun 18, 2013 | 23.37 | 23.53 | 23.36 | 23.51 | 14,905 | +0.23(+1.00%) |
Jun 17, 2013 | 23.36 | 23.40 | 23.18 | 23.27 | 68,787 | +0.20(+0.87%) |
Jun 14, 2013 | 23.27 | 23.32 | 23.07 | 23.07 | 24,295 | -0.05(-0.20%) |
Jun 13, 2013 | 22.82 | 23.14 | 22.78 | 23.12 | 33,051 | +0.54(+2.40%) |
Jun 12, 2013 | 22.68 | 22.69 | 22.53 | 22.58 | 123,745 | -0.10(-0.45%) |
Jun 11, 2013 | 22.70 | 22.79 | 22.64 | 22.68 | 20,991 | -0.56(-2.39%) |
Jun 10, 2013 | 23.45 | 23.45 | 23.19 | 23.24 | 136,483 | -0.25(-1.06%) |
Jun 07, 2013 | 23.36 | 23.49 | 23.27 | 23.49 | 1,208,336 | +0.39(+1.67%) |
Jun 06, 2013 | 22.93 | 23.11 | 22.85 | 23.10 | 37,489 | +0.01(+0.03%) |
Jun 05, 2013 | 23.33 | 23.33 | 23.05 | 23.09 | 34,111 | -0.60(-2.53%) |
Jun 04, 2013 | 23.74 | 23.83 | 23.54 | 23.69 | 82,897 | +0.25(+1.05%) |