Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.50 | 29.60 | 29.42 | 29.52 | 169,138 | +0.05(+0.16%) |
May 29, 2014 | 29.45 | 29.49 | 29.29 | 29.47 | 156,054 | +0.12(+0.40%) |
May 28, 2014 | 29.47 | 29.47 | 29.24 | 29.36 | 158,125 | -0.11(-0.37%) |
May 27, 2014 | 29.47 | 29.52 | 29.39 | 29.47 | 97,898 | +0.12(+0.41%) |
May 23, 2014 | 29.07 | 29.35 | 29.35 | 29.35 | 149,944 | +0.27(+0.92%) |
May 22, 2014 | 28.87 | 29.13 | 28.87 | 29.08 | 91,778 | +0.24(+0.83%) |
May 21, 2014 | 28.65 | 28.85 | 28.61 | 28.84 | 146,413 | +0.25(+0.87%) |
May 20, 2014 | 28.89 | 28.89 | 28.49 | 28.59 | 150,943 | -0.40(-1.39%) |
May 19, 2014 | 28.80 | 29.02 | 28.76 | 29.00 | 156,765 | +0.17(+0.57%) |
May 16, 2014 | 28.62 | 28.86 | 28.55 | 28.83 | 75,085 | +0.22(+0.77%) |
May 15, 2014 | 28.80 | 28.86 | 28.28 | 28.61 | 399,964 | -0.31(-1.08%) |
May 14, 2014 | 29.24 | 29.24 | 28.88 | 28.93 | 83,544 | -0.30(-1.04%) |
May 13, 2014 | 29.35 | 29.38 | 29.14 | 29.23 | 331,601 | -0.07(-0.25%) |
May 12, 2014 | 28.85 | 29.30 | 28.85 | 29.30 | 85,809 | +0.53(+1.85%) |
May 09, 2014 | 28.65 | 28.79 | 28.48 | 28.77 | 93,004 | +0.18(+0.64%) |
May 08, 2014 | 28.53 | 29.03 | 28.48 | 28.59 | 123,770 | -0.08(-0.29%) |
May 07, 2014 | 28.78 | 28.80 | 28.40 | 28.67 | 148,463 | -0.01(-0.03%) |
May 06, 2014 | 29.05 | 29.05 | 28.67 | 28.68 | 210,588 | -0.39(-1.36%) |
May 05, 2014 | 29.00 | 29.11 | 28.77 | 29.07 | 71,753 | -0.04(-0.13%) |
May 02, 2014 | 28.97 | 29.26 | 28.93 | 29.11 | 197,056 | +0.20(+0.70%) |
May 01, 2014 | 28.77 | 29.08 | 28.77 | 28.91 | 116,298 | +0.17(+0.57%) |
Apr 30, 2014 | 28.59 | 28.74 | 28.47 | 28.74 | 207,429 | +0.14(+0.48%) |
Apr 29, 2014 | 28.70 | 28.70 | 28.35 | 28.60 | 131,872 | +0.13(+0.45%) |
Apr 28, 2014 | 28.68 | 28.83 | 28.08 | 28.48 | 94,914 | -0.07(-0.26%) |
Apr 25, 2014 | 28.93 | 29.10 | 28.50 | 28.55 | 165,660 | -0.38(-1.30%) |
Apr 24, 2014 | 28.93 | 29.02 | 28.70 | 28.93 | 188,347 | +0.07(+0.25%) |
Apr 23, 2014 | 29.01 | 29.05 | 28.84 | 28.85 | 119,011 | -0.17(-0.60%) |
Apr 22, 2014 | 28.79 | 29.08 | 28.79 | 29.03 | 215,058 | +0.36(+1.25%) |
Apr 21, 2014 | 28.70 | 28.73 | 28.51 | 28.67 | 232,433 | +0.02(+0.06%) |
Apr 17, 2014 | 28.67 | 28.65 | 28.65 | 28.65 | 209,115 | +0.03(+0.10%) |
Apr 16, 2014 | 28.54 | 28.62 | 28.40 | 28.62 | 121,558 | +0.37(+1.30%) |
Apr 15, 2014 | 28.28 | 28.39 | 27.73 | 28.26 | 151,147 | +0.09(+0.33%) |
Apr 14, 2014 | 28.15 | 28.36 | 27.92 | 28.16 | 144,399 | +0.16(+0.56%) |
Apr 11, 2014 | 28.33 | 28.37 | 27.90 | 28.01 | 96,424 | -0.39(-1.39%) |
Apr 10, 2014 | 29.18 | 29.18 | 28.38 | 28.40 | 150,142 | -0.73(-2.52%) |
Apr 09, 2014 | 28.86 | 29.14 | 28.75 | 29.14 | 87,789 | +0.37(+1.28%) |
Apr 08, 2014 | 28.52 | 28.80 | 28.38 | 28.77 | 122,985 | +0.29(+1.03%) |
Apr 07, 2014 | 29.14 | 29.14 | 28.31 | 28.48 | 232,315 | -0.72(-2.45%) |
Apr 04, 2014 | 29.88 | 29.91 | 29.13 | 29.19 | 150,765 | -0.60(-2.00%) |
Apr 03, 2014 | 30.13 | 30.13 | 29.66 | 29.79 | 108,255 | -0.19(-0.64%) |
Apr 02, 2014 | 29.87 | 30.03 | 29.82 | 29.98 | 283,031 | +0.14(+0.46%) |
Apr 01, 2014 | 29.43 | 29.84 | 29.43 | 29.84 | 410,849 | +0.46(+1.57%) |
Mar 31, 2014 | 29.26 | 29.44 | 29.19 | 29.38 | 149,208 | +0.28(+0.97%) |
Mar 28, 2014 | 28.93 | 29.25 | 28.86 | 29.10 | 105,658 | +0.29(+1.02%) |
Mar 27, 2014 | 28.93 | 29.02 | 28.69 | 28.81 | 107,562 | -0.08(-0.29%) |
Mar 26, 2014 | 29.30 | 29.34 | 28.87 | 28.89 | 182,017 | -0.23(-0.79%) |
Mar 25, 2014 | 29.55 | 29.55 | 29.02 | 29.12 | 368,612 | -0.25(-0.84%) |
Mar 24, 2014 | 29.92 | 29.92 | 29.18 | 29.36 | 151,502 | -0.36(-1.20%) |
Mar 21, 2014 | 29.99 | 30.00 | 29.70 | 29.72 | 229,736 | -0.07(-0.25%) |
Mar 20, 2014 | 29.71 | 29.84 | 29.58 | 29.80 | 173,573 | +0.00(+0.00%) |
Mar 19, 2014 | 30.04 | 30.06 | 29.63 | 29.80 | 178,806 | -0.19(-0.64%) |
Mar 18, 2014 | 29.86 | 30.03 | 29.80 | 29.99 | 180,409 | +0.20(+0.68%) |
Mar 17, 2014 | 29.69 | 29.86 | 29.68 | 29.79 | 155,714 | +0.22(+0.74%) |
Mar 14, 2014 | 29.58 | 29.68 | 29.52 | 29.57 | 188,422 | +0.04(+0.12%) |
Mar 13, 2014 | 30.07 | 30.08 | 29.43 | 29.53 | 178,905 | -0.46(-1.53%) |
Mar 12, 2014 | 29.86 | 29.99 | 29.65 | 29.99 | 94,065 | +0.01(+0.03%) |
Mar 11, 2014 | 30.30 | 30.30 | 29.90 | 29.98 | 134,183 | -0.24(-0.79%) |
Mar 10, 2014 | 30.38 | 30.38 | 30.07 | 30.22 | 160,260 | -0.16(-0.51%) |
Mar 07, 2014 | 30.44 | 30.52 | 30.24 | 30.37 | 284,627 | +0.12(+0.39%) |
Mar 06, 2014 | 30.29 | 30.31 | 30.14 | 30.25 | 233,041 | +0.01(+0.03%) |
Mar 05, 2014 | 30.23 | 30.28 | 30.17 | 30.25 | 228,586 | +0.01(+0.03%) |
Mar 04, 2014 | 30.23 | 30.28 | 30.12 | 30.24 | 957,308 | +0.43(+1.45%) |
Mar 03, 2014 | 29.69 | 29.88 | 29.57 | 29.81 | 544,658 | -0.26(-0.85%) |
Feb 28, 2014 | 30.07 | 30.27 | 29.87 | 30.06 | 260,721 | -0.05(-0.18%) |
Feb 27, 2014 | 29.96 | 30.14 | 29.86 | 30.12 | 306,241 | +0.14(+0.46%) |
Feb 26, 2014 | 29.71 | 30.14 | 29.71 | 29.98 | 246,948 | +0.31(+1.05%) |
Feb 25, 2014 | 29.50 | 29.74 | 29.49 | 29.67 | 224,572 | +0.18(+0.62%) |
Feb 24, 2014 | 29.39 | 29.65 | 29.29 | 29.48 | 131,896 | +0.19(+0.66%) |
Feb 21, 2014 | 29.22 | 29.36 | 29.18 | 29.29 | 167,185 | +0.17(+0.60%) |
Feb 20, 2014 | 28.92 | 29.16 | 28.92 | 29.12 | 188,228 | +0.29(+1.02%) |
Feb 19, 2014 | 28.95 | 29.09 | 28.82 | 28.82 | 320,840 | -0.11(-0.38%) |
Feb 18, 2014 | 28.91 | 28.98 | 28.73 | 28.93 | 138,167 | +0.13(+0.45%) |
Feb 14, 2014 | 28.69 | 28.81 | 28.81 | 28.81 | 134,339 | +0.02(+0.06%) |
Feb 13, 2014 | 28.39 | 28.82 | 28.29 | 28.79 | 148,069 | +0.26(+0.90%) |
Feb 12, 2014 | 28.61 | 28.70 | 28.47 | 28.53 | 247,929 | +0.02(+0.06%) |
Feb 11, 2014 | 28.30 | 28.59 | 28.25 | 28.51 | 333,151 | +0.25(+0.88%) |
Feb 10, 2014 | 28.29 | 28.31 | 28.12 | 28.26 | 148,179 | -0.07(-0.26%) |
Feb 07, 2014 | 28.18 | 28.40 | 28.13 | 28.34 | 662,495 | +0.39(+1.38%) |
Feb 06, 2014 | 27.39 | 27.97 | 27.39 | 27.95 | 395,409 | +0.62(+2.28%) |
Feb 05, 2014 | 27.24 | 27.37 | 26.91 | 27.33 | 419,413 | +0.04(+0.13%) |
Feb 04, 2014 | 27.16 | 27.37 | 27.10 | 27.29 | 738,675 | +0.28(+1.05%) |
Feb 03, 2014 | 27.82 | 27.83 | 26.95 | 27.01 | 2,254,704 | -0.90(-3.22%) |
Jan 31, 2014 | 27.70 | 28.08 | 27.59 | 27.91 | 517,173 | -0.10(-0.36%) |
Jan 30, 2014 | 27.78 | 28.12 | 27.78 | 28.01 | 427,399 | +0.48(+1.73%) |
Jan 29, 2014 | 27.80 | 27.80 | 27.49 | 27.53 | 860,474 | -0.45(-1.61%) |
Jan 28, 2014 | 27.82 | 28.04 | 27.73 | 27.98 | 459,955 | +0.26(+0.93%) |
Jan 27, 2014 | 27.88 | 27.96 | 27.37 | 27.72 | 432,036 | -0.09(-0.33%) |
Jan 24, 2014 | 28.36 | 28.36 | 27.79 | 27.82 | 263,095 | -0.70(-2.44%) |
Jan 23, 2014 | 28.70 | 28.70 | 28.36 | 28.51 | 347,376 | -0.24(-0.83%) |
Jan 22, 2014 | 28.63 | 28.76 | 28.54 | 28.75 | 375,577 | +0.17(+0.58%) |
Jan 21, 2014 | 28.74 | 28.81 | 28.44 | 28.59 | 208,907 | -0.05(-0.16%) |
Jan 17, 2014 | 28.79 | 28.63 | 28.63 | 28.63 | 451,214 | -0.16(-0.54%) |
Jan 16, 2014 | 29.08 | 29.08 | 28.70 | 28.79 | 311,967 | -0.33(-1.13%) |
Jan 15, 2014 | 29.15 | 29.21 | 29.03 | 29.12 | 183,627 | -0.04(-0.13%) |
Jan 14, 2014 | 28.94 | 29.15 | 28.81 | 29.15 | 184,696 | +0.31(+1.08%) |
Jan 13, 2014 | 29.27 | 29.42 | 28.81 | 28.84 | 196,806 | -0.67(-2.27%) |
Jan 10, 2014 | 29.45 | 29.52 | 29.34 | 29.51 | 205,930 | +0.18(+0.63%) |
Jan 09, 2014 | 29.48 | 29.48 | 29.16 | 29.33 | 204,942 | -0.05(-0.16%) |
Jan 08, 2014 | 29.39 | 29.44 | 29.25 | 29.37 | 189,950 | +0.03(+0.09%) |
Jan 07, 2014 | 29.49 | 29.51 | 29.25 | 29.35 | 257,537 | +0.05(+0.19%) |
Jan 06, 2014 | 29.61 | 29.61 | 29.24 | 29.29 | 611,798 | -0.14(-0.47%) |
Jan 03, 2014 | 29.49 | 29.55 | 29.35 | 29.43 | 1,269,127 | -0.01(-0.03%) |
Jan 02, 2014 | 29.54 | 29.57 | 29.30 | 29.44 | 611,545 | -0.14(-0.47%) |
Dec 31, 2013 | 29.62 | 29.58 | 29.58 | 29.58 | 173,158 | +0.11(+0.37%) |
Dec 30, 2013 | 29.37 | 29.49 | 29.27 | 29.47 | 186,359 | +0.13(+0.44%) |
Dec 27, 2013 | 29.66 | 29.66 | 29.29 | 29.34 | 82,898 | -0.14(-0.47%) |
Dec 26, 2013 | 29.50 | 29.54 | 29.46 | 29.48 | 136,390 | +0.11(+0.37%) |
Dec 24, 2013 | 29.30 | 29.40 | 29.30 | 29.36 | 87,129 | +0.10(+0.34%) |
Dec 23, 2013 | 29.18 | 29.30 | 29.11 | 29.26 | 157,830 | +0.22(+0.76%) |
Dec 20, 2013 | 29.18 | 29.18 | 28.82 | 29.04 | 285,755 | +0.22(+0.76%) |
Dec 19, 2013 | 28.95 | 29.09 | 28.74 | 28.82 | 210,616 | -0.14(-0.48%) |
Dec 18, 2013 | 28.65 | 28.99 | 28.38 | 28.96 | 255,097 | +0.36(+1.27%) |
Dec 17, 2013 | 28.86 | 28.86 | 28.45 | 28.60 | 229,233 | -0.04(-0.13%) |
Dec 16, 2013 | 28.60 | 28.70 | 28.53 | 28.64 | 145,371 | +0.16(+0.58%) |
Dec 13, 2013 | 28.48 | 28.59 | 28.41 | 28.47 | 223,568 | +0.08(+0.29%) |
Dec 12, 2013 | 28.48 | 28.49 | 28.32 | 28.39 | 141,131 | -0.05(-0.16%) |
Dec 11, 2013 | 28.85 | 28.85 | 28.43 | 28.43 | 236,415 | -0.31(-1.08%) |
Dec 10, 2013 | 28.69 | 28.91 | 28.69 | 28.75 | 129,626 | -0.02(-0.09%) |
Dec 09, 2013 | 28.79 | 28.95 | 28.74 | 28.77 | 148,778 | +0.01(+0.02%) |
Dec 06, 2013 | 28.86 | 28.96 | 28.63 | 28.76 | 139,803 | +0.01(+0.03%) |
Dec 05, 2013 | 28.78 | 28.85 | 28.69 | 28.75 | 151,685 | -0.03(-0.10%) |
Dec 04, 2013 | 28.98 | 28.98 | 28.53 | 28.78 | 185,539 | -0.10(-0.35%) |
Dec 03, 2013 | 28.94 | 28.94 | 28.74 | 28.88 | 177,745 | -0.05(-0.16%) |
Dec 02, 2013 | 29.12 | 29.16 | 28.90 | 28.93 | 284,549 | -0.15(-0.50%) |
Nov 29, 2013 | 29.26 | 29.26 | 29.02 | 29.08 | 87,478 | +0.00(+0.00%) |
Nov 27, 2013 | 29.13 | 29.13 | 28.99 | 29.08 | 130,769 | +0.13(+0.44%) |
Nov 26, 2013 | 28.94 | 29.02 | 28.78 | 28.95 | 236,455 | +0.16(+0.57%) |
Nov 25, 2013 | 29.03 | 29.03 | 28.73 | 28.78 | 232,651 | -0.04(-0.13%) |
Nov 22, 2013 | 28.72 | 28.84 | 28.68 | 28.82 | 188,705 | +0.10(+0.35%) |
Nov 21, 2013 | 28.43 | 28.75 | 28.42 | 28.72 | 238,900 | +0.35(+1.23%) |
Nov 20, 2013 | 28.57 | 28.63 | 28.29 | 28.37 | 279,839 | -0.06(-0.23%) |
Nov 19, 2013 | 28.73 | 28.73 | 28.37 | 28.43 | 170,186 | -0.24(-0.83%) |
Nov 18, 2013 | 29.03 | 29.03 | 28.57 | 28.67 | 250,322 | -0.26(-0.89%) |
Nov 15, 2013 | 28.86 | 28.93 | 28.75 | 28.93 | 204,150 | +0.16(+0.54%) |
Nov 14, 2013 | 28.63 | 28.80 | 28.55 | 28.77 | 190,510 | +0.55(+1.95%) |
Nov 12, 2013 | 28.15 | 28.24 | 28.11 | 28.22 | 295,918 | +0.04(+0.13%) |
Nov 11, 2013 | 28.03 | 28.21 | 28.01 | 28.19 | 147,617 | +0.18(+0.65%) |
Nov 08, 2013 | 27.66 | 28.00 | 27.66 | 28.00 | 143,981 | +0.40(+1.46%) |
Nov 07, 2013 | 28.29 | 28.30 | 27.59 | 27.60 | 185,203 | -0.60(-2.11%) |
Nov 06, 2013 | 28.42 | 28.46 | 28.10 | 28.20 | 316,389 | -0.19(-0.68%) |
Nov 05, 2013 | 28.32 | 28.45 | 28.12 | 28.39 | 458,167 | -0.02(-0.06%) |
Nov 04, 2013 | 28.23 | 28.42 | 28.21 | 28.41 | 143,372 | +0.23(+0.81%) |
Nov 01, 2013 | 28.24 | 28.32 | 27.98 | 28.18 | 1,146,255 | +0.00(+0.00%) |
Oct 31, 2013 | 28.19 | 28.35 | 28.04 | 28.18 | 182,996 | -0.05(-0.16%) |
Oct 30, 2013 | 28.45 | 28.50 | 28.09 | 28.22 | 234,043 | -0.16(-0.58%) |
Oct 29, 2013 | 28.31 | 28.39 | 28.14 | 28.39 | 130,691 | +0.16(+0.58%) |
Oct 28, 2013 | 28.24 | 28.33 | 28.12 | 28.22 | 568,143 | -0.05(-0.19%) |
Oct 25, 2013 | 28.20 | 28.36 | 28.13 | 28.28 | 189,352 | +0.05(+0.16%) |
Oct 24, 2013 | 28.08 | 28.24 | 27.95 | 28.23 | 221,938 | +0.26(+0.92%) |
Oct 23, 2013 | 28.02 | 28.04 | 27.83 | 27.98 | 245,447 | -0.01(-0.03%) |
Oct 22, 2013 | 27.96 | 28.12 | 27.74 | 27.99 | 244,133 | +0.21(+0.76%) |
Oct 21, 2013 | 27.82 | 27.89 | 27.65 | 27.77 | 350,219 | -0.05(-0.20%) |
Oct 18, 2013 | 27.78 | 27.84 | 27.63 | 27.83 | 361,768 | +0.25(+0.90%) |
Oct 17, 2013 | 27.38 | 27.58 | 27.26 | 27.58 | 375,875 | +0.20(+0.74%) |
Oct 16, 2013 | 27.06 | 27.39 | 27.06 | 27.38 | 320,889 | +0.40(+1.49%) |
Oct 15, 2013 | 27.17 | 27.17 | 26.91 | 26.98 | 592,681 | -0.17(-0.64%) |
Oct 14, 2013 | 26.98 | 27.19 | 26.83 | 27.15 | 824,807 | +0.08(+0.30%) |
Oct 11, 2013 | 26.86 | 27.07 | 26.82 | 27.07 | 263,353 | +0.18(+0.68%) |
Oct 10, 2013 | 26.76 | 26.92 | 26.69 | 26.89 | 508,671 | +0.55(+2.09%) |
Oct 09, 2013 | 26.39 | 26.45 | 26.03 | 26.34 | 226,324 | +0.00(+0.00%) |
Oct 08, 2013 | 26.97 | 26.99 | 26.33 | 26.34 | 346,331 | -0.63(-2.34%) |
Oct 07, 2013 | 27.28 | 27.28 | 26.97 | 26.97 | 366,432 | -0.43(-1.57%) |
Oct 04, 2013 | 27.27 | 27.43 | 27.19 | 27.40 | 108,398 | +0.19(+0.71%) |
Oct 03, 2013 | 27.41 | 27.55 | 27.02 | 27.21 | 180,024 | -0.28(-1.03%) |
Oct 02, 2013 | 27.43 | 27.55 | 27.22 | 27.49 | 280,682 | +0.01(+0.03%) |
Oct 01, 2013 | 27.26 | 27.54 | 27.17 | 27.48 | 435,095 | +0.21(+0.77%) |
Sep 27, 2013 | 27.23 | 27.31 | 27.12 | 27.27 | 204,587 | +0.01(+0.03%) |
Sep 26, 2013 | 27.23 | 27.34 | 27.13 | 27.26 | 166,865 | +0.09(+0.34%) |
Sep 25, 2013 | 27.23 | 27.31 | 27.05 | 27.17 | 227,170 | +0.01(+0.03%) |
Sep 24, 2013 | 27.19 | 27.36 | 27.03 | 27.16 | 151,923 | +0.05(+0.20%) |
Sep 23, 2013 | 27.39 | 27.39 | 26.94 | 27.11 | 1,162,524 | -0.28(-1.04%) |
Sep 20, 2013 | 27.77 | 27.77 | 27.36 | 27.39 | 195,086 | -0.25(-0.92%) |
Sep 19, 2013 | 27.73 | 27.73 | 27.59 | 27.65 | 256,430 | +0.08(+0.30%) |
Sep 18, 2013 | 27.33 | 27.65 | 27.09 | 27.56 | 260,644 | +0.31(+1.14%) |
Sep 17, 2013 | 27.14 | 27.30 | 27.13 | 27.25 | 173,386 | +0.20(+0.74%) |
Sep 16, 2013 | 27.22 | 27.21 | 27.02 | 27.05 | 817,591 | +0.13(+0.48%) |
Sep 13, 2013 | 26.82 | 26.92 | 26.71 | 26.92 | 234,750 | +0.13(+0.48%) |
Sep 12, 2013 | 26.98 | 26.98 | 26.73 | 26.79 | 195,999 | -0.08(-0.31%) |
Sep 11, 2013 | 26.69 | 26.90 | 26.69 | 26.88 | 308,899 | +0.07(+0.27%) |
Sep 10, 2013 | 26.78 | 26.80 | 26.65 | 26.80 | 244,986 | +0.24(+0.90%) |
Sep 09, 2013 | 26.32 | 26.59 | 26.32 | 26.57 | 317,505 | +0.37(+1.40%) |
Sep 06, 2013 | 26.35 | 26.38 | 25.94 | 26.20 | 151,918 | -0.02(-0.07%) |
Sep 05, 2013 | 26.18 | 26.28 | 26.17 | 26.22 | 130,713 | +0.13(+0.49%) |
Sep 04, 2013 | 25.89 | 26.17 | 25.86 | 26.09 | 333,590 | +0.22(+0.85%) |
Sep 03, 2013 | 26.07 | 26.11 | 25.71 | 25.87 | 424,795 | +0.16(+0.64%) |
Aug 30, 2013 | 25.98 | 25.98 | 25.64 | 25.71 | 162,124 | -0.20(-0.78%) |
Aug 29, 2013 | 25.64 | 25.98 | 25.49 | 25.91 | 201,813 | +0.29(+1.14%) |
Aug 28, 2013 | 25.61 | 25.74 | 25.54 | 25.61 | 671,590 | +0.04(+0.14%) |
Aug 27, 2013 | 25.84 | 25.90 | 25.52 | 25.58 | 232,100 | -0.49(-1.90%) |
Aug 26, 2013 | 26.16 | 26.29 | 26.03 | 26.07 | 657,353 | +0.01(+0.04%) |
Aug 23, 2013 | 26.24 | 26.24 | 25.91 | 26.06 | 136,539 | -0.05(-0.21%) |
Aug 22, 2013 | 25.92 | 26.53 | 25.92 | 26.12 | 147,337 | +0.21(+0.81%) |
Aug 21, 2013 | 26.08 | 26.13 | 25.81 | 25.91 | 193,985 | -0.17(-0.67%) |
Aug 20, 2013 | 25.82 | 26.15 | 25.82 | 26.08 | 135,613 | +0.38(+1.46%) |
Aug 19, 2013 | 25.91 | 25.97 | 25.68 | 25.71 | 178,596 | -0.17(-0.67%) |
Aug 16, 2013 | 26.00 | 26.13 | 25.88 | 25.88 | 140,005 | -0.08(-0.32%) |
Aug 15, 2013 | 26.15 | 26.15 | 25.88 | 25.96 | 242,719 | -0.42(-1.60%) |
Aug 14, 2013 | 26.65 | 26.65 | 26.37 | 26.38 | 140,524 | -0.26(-0.96%) |
Aug 13, 2013 | 26.74 | 26.74 | 26.41 | 26.64 | 97,554 | +0.03(+0.10%) |
Aug 12, 2013 | 26.49 | 26.68 | 26.45 | 26.61 | 120,971 | +0.05(+0.21%) |
Aug 09, 2013 | 26.65 | 26.65 | 26.44 | 26.56 | 102,226 | -0.04(-0.14%) |
Aug 08, 2013 | 26.57 | 26.67 | 26.46 | 26.59 | 149,503 | +0.24(+0.90%) |
Aug 07, 2013 | 26.64 | 26.70 | 26.25 | 26.35 | 139,998 | -0.30(-1.13%) |
Aug 06, 2013 | 26.86 | 26.86 | 26.47 | 26.66 | 138,476 | -0.24(-0.88%) |
Aug 05, 2013 | 26.93 | 26.95 | 26.84 | 26.89 | 82,519 | -0.01(-0.03%) |
Aug 02, 2013 | 26.75 | 26.93 | 26.70 | 26.90 | 133,280 | +0.07(+0.27%) |
Aug 01, 2013 | 26.70 | 26.88 | 26.64 | 26.83 | 278,209 | +0.44(+1.66%) |
Jul 31, 2013 | 26.24 | 26.56 | 26.24 | 26.39 | 205,681 | +0.26(+0.98%) |
Jul 30, 2013 | 26.14 | 26.23 | 26.09 | 26.14 | 231,203 | +0.09(+0.35%) |
Jul 29, 2013 | 26.16 | 26.18 | 25.98 | 26.04 | 130,729 | -0.12(-0.45%) |
Jul 26, 2013 | 26.14 | 26.16 | 25.94 | 26.16 | 113,705 | +0.04(+0.14%) |
Jul 25, 2013 | 26.20 | 26.20 | 25.93 | 26.13 | 137,716 | +0.07(+0.28%) |
Jul 24, 2013 | 26.39 | 26.39 | 26.00 | 26.05 | 127,464 | -0.12(-0.45%) |
Jul 23, 2013 | 26.30 | 26.32 | 26.13 | 26.17 | 193,835 | -0.07(-0.28%) |
Jul 22, 2013 | 26.23 | 26.28 | 26.10 | 26.25 | 521,594 | +0.06(+0.24%) |
Jul 19, 2013 | 26.16 | 26.23 | 26.10 | 26.18 | 98,030 | -0.02(-0.07%) |
Jul 18, 2013 | 26.14 | 26.32 | 26.12 | 26.20 | 163,172 | +0.13(+0.49%) |
Jul 17, 2013 | 26.02 | 26.09 | 25.96 | 26.07 | 285,722 | +0.08(+0.32%) |
Jul 16, 2013 | 26.28 | 26.29 | 25.89 | 25.99 | 220,893 | -0.23(-0.87%) |
Jul 15, 2013 | 26.45 | 26.45 | 26.22 | 26.22 | 900,349 | -0.09(-0.35%) |
Jul 12, 2013 | 26.26 | 26.32 | 26.19 | 26.31 | 215,059 | +0.11(+0.42%) |
Jul 11, 2013 | 26.26 | 26.26 | 26.08 | 26.20 | 200,453 | +0.36(+1.38%) |
Jul 10, 2013 | 25.89 | 25.89 | 25.71 | 25.84 | 232,832 | +0.00(+0.00%) |
Jul 09, 2013 | 25.75 | 25.89 | 25.68 | 25.84 | 391,580 | +0.22(+0.86%) |
Jul 08, 2013 | 25.66 | 25.67 | 25.57 | 25.62 | 168,531 | +0.18(+0.72%) |
Jul 05, 2013 | 25.36 | 25.44 | 25.09 | 25.44 | 208,241 | +0.31(+1.24%) |
Jul 03, 2013 | 25.11 | 25.18 | 24.92 | 25.13 | 186,086 | +0.02(+0.07%) |
Jul 02, 2013 | 25.17 | 25.27 | 24.97 | 25.11 | 213,573 | -0.03(-0.11%) |
Jul 01, 2013 | 24.95 | 25.24 | 24.95 | 25.14 | 1,974,914 | +0.31(+1.25%) |
Jun 28, 2013 | 24.81 | 24.98 | 24.74 | 24.83 | 248,113 | +0.36(+1.47%) |
Jun 26, 2013 | 24.60 | 24.60 | 24.34 | 24.47 | 221,603 | +0.29(+1.20%) |
Jun 25, 2013 | 24.11 | 24.26 | 24.03 | 24.18 | 137,989 | +0.32(+1.34%) |
Jun 24, 2013 | 23.90 | 24.03 | 23.53 | 23.86 | 486,670 | -0.24(-0.99%) |
Jun 21, 2013 | 24.40 | 24.50 | 23.87 | 24.09 | 265,709 | -0.20(-0.80%) |
Jun 20, 2013 | 24.91 | 24.91 | 24.19 | 24.29 | 194,679 | -0.75(-3.01%) |
Jun 19, 2013 | 25.28 | 25.33 | 25.02 | 25.04 | 104,899 | -0.23(-0.90%) |
Jun 18, 2013 | 25.09 | 25.30 | 24.95 | 25.27 | 69,344 | +0.22(+0.88%) |
Jun 17, 2013 | 25.12 | 25.19 | 24.94 | 25.05 | 291,621 | +0.17(+0.70%) |
Jun 14, 2013 | 24.91 | 25.03 | 24.83 | 24.88 | 119,031 | -0.03(-0.11%) |
Jun 13, 2013 | 24.41 | 24.97 | 24.37 | 24.91 | 290,364 | +0.53(+2.17%) |
Jun 12, 2013 | 24.80 | 24.80 | 24.33 | 24.38 | 58,824 | -0.25(-1.00%) |
Jun 11, 2013 | 24.70 | 24.80 | 24.55 | 24.62 | 96,254 | -0.32(-1.28%) |
Jun 10, 2013 | 25.07 | 25.07 | 24.87 | 24.94 | 81,158 | -0.05(-0.22%) |
Jun 07, 2013 | 24.69 | 25.01 | 24.69 | 25.00 | 95,482 | +0.42(+1.71%) |
Jun 06, 2013 | 24.39 | 24.58 | 24.23 | 24.58 | 156,177 | +0.21(+0.86%) |
Jun 05, 2013 | 24.73 | 24.75 | 24.34 | 24.37 | 227,537 | -0.42(-1.69%) |
Jun 04, 2013 | 24.92 | 25.03 | 24.62 | 24.78 | 222,000 | -0.10(-0.41%) |