Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 24.44 | 24.52 | 24.24 | 24.33 | 1,645,977 | -0.14(-0.57%) |
Jun 27, 2014 | 24.51 | 24.65 | 24.40 | 24.47 | 2,613,237 | -0.11(-0.44%) |
Jun 26, 2014 | 24.40 | 24.61 | 24.15 | 24.58 | 1,357,466 | +0.11(+0.44%) |
Jun 25, 2014 | 24.36 | 24.60 | 24.17 | 24.47 | 2,376,386 | +0.02(+0.10%) |
Jun 24, 2014 | 24.73 | 25.04 | 24.40 | 24.45 | 2,073,166 | -0.36(-1.43%) |
Jun 23, 2014 | 24.82 | 24.92 | 24.64 | 24.80 | 1,866,130 | -0.06(-0.23%) |
Jun 20, 2014 | 24.73 | 25.09 | 24.71 | 24.86 | 4,139,322 | +0.30(+1.21%) |
Jun 19, 2014 | 24.62 | 24.65 | 24.34 | 24.56 | 1,116,470 | -0.05(-0.20%) |
Jun 18, 2014 | 24.58 | 24.65 | 24.38 | 24.61 | 2,510,305 | +0.03(+0.13%) |
Jun 17, 2014 | 24.07 | 24.66 | 24.03 | 24.58 | 3,263,179 | +0.49(+2.02%) |
Jun 16, 2014 | 24.36 | 24.45 | 24.03 | 24.09 | 1,609,371 | -0.36(-1.49%) |
Jun 13, 2014 | 24.50 | 24.71 | 24.33 | 24.45 | 1,961,661 | +0.06(+0.24%) |
Jun 12, 2014 | 24.58 | 24.85 | 24.35 | 24.40 | 2,679,304 | -0.23(-0.94%) |
Jun 11, 2014 | 24.69 | 24.75 | 24.52 | 24.63 | 1,246,643 | -0.22(-0.90%) |
Jun 10, 2014 | 24.81 | 24.96 | 24.60 | 24.85 | 1,016,944 | +0.26(+1.04%) |
Jun 06, 2014 | 24.22 | 24.63 | 24.19 | 24.59 | 2,609,401 | +0.38(+1.57%) |
Jun 05, 2014 | 23.84 | 24.27 | 23.69 | 24.21 | 1,440,936 | +0.36(+1.52%) |
Jun 04, 2014 | 23.82 | 24.04 | 23.77 | 23.85 | 1,089,898 | -0.06(-0.24%) |
Jun 03, 2014 | 23.66 | 24.05 | 23.61 | 23.91 | 1,327,244 | +0.10(+0.42%) |
Jun 02, 2014 | 23.62 | 23.86 | 23.34 | 23.81 | 2,053,829 | +0.21(+0.87%) |
May 30, 2014 | 23.50 | 23.78 | 23.37 | 23.60 | 1,062,033 | -0.01(-0.03%) |
May 29, 2014 | 23.56 | 23.66 | 23.41 | 23.61 | 1,448,582 | +0.11(+0.46%) |
May 28, 2014 | 23.49 | 23.64 | 23.32 | 23.50 | 1,882,057 | -0.02(-0.11%) |
May 27, 2014 | 23.53 | 23.83 | 23.46 | 23.53 | 1,812,954 | +0.06(+0.25%) |
May 23, 2014 | 23.53 | 23.47 | 23.47 | 23.47 | 1,203,964 | +0.03(+0.14%) |
May 22, 2014 | 23.43 | 23.63 | 23.36 | 23.44 | 873,036 | +0.00(+0.00%) |
May 21, 2014 | 23.41 | 23.63 | 23.29 | 23.44 | 1,525,199 | +0.16(+0.67%) |
May 20, 2014 | 23.29 | 23.37 | 23.04 | 23.28 | 1,939,783 | -0.08(-0.35%) |
May 19, 2014 | 23.03 | 23.47 | 23.03 | 23.36 | 1,328,552 | +0.23(+1.00%) |
May 16, 2014 | 23.17 | 23.27 | 22.83 | 23.13 | 1,880,299 | -0.21(-0.88%) |
May 15, 2014 | 23.36 | 23.50 | 22.84 | 23.34 | 2,164,055 | -0.12(-0.53%) |
May 14, 2014 | 24.07 | 24.33 | 23.40 | 23.46 | 2,366,698 | -0.67(-2.77%) |
May 13, 2014 | 24.41 | 24.45 | 24.08 | 24.13 | 1,979,028 | -0.31(-1.28%) |
May 12, 2014 | 24.02 | 24.49 | 24.02 | 24.45 | 7,510,678 | +0.47(+1.96%) |
May 09, 2014 | 24.00 | 24.18 | 23.86 | 23.98 | 2,673,803 | +0.06(+0.24%) |
May 08, 2014 | 23.67 | 24.20 | 23.67 | 23.92 | 2,752,259 | +0.17(+0.73%) |
May 07, 2014 | 23.43 | 23.77 | 23.38 | 23.74 | 2,204,718 | +0.39(+1.66%) |
May 06, 2014 | 23.75 | 23.81 | 23.22 | 23.36 | 2,865,409 | -0.37(-1.57%) |
May 05, 2014 | 23.71 | 23.78 | 23.41 | 23.73 | 3,779,194 | -0.08(-0.35%) |
May 02, 2014 | 23.60 | 24.24 | 23.60 | 23.81 | 2,147,419 | +0.19(+0.80%) |
May 01, 2014 | 23.84 | 24.03 | 23.46 | 23.62 | 3,186,727 | -0.26(-1.07%) |
Apr 30, 2014 | 23.76 | 23.97 | 23.69 | 23.88 | 2,304,140 | +0.01(+0.03%) |
Apr 29, 2014 | 23.77 | 23.98 | 23.68 | 23.87 | 2,545,960 | +0.21(+0.91%) |
Apr 28, 2014 | 23.97 | 24.09 | 23.53 | 23.65 | 2,208,359 | -0.29(-1.21%) |
Apr 25, 2014 | 24.00 | 24.20 | 23.87 | 23.94 | 2,357,931 | -0.13(-0.55%) |
Apr 24, 2014 | 24.78 | 24.78 | 24.03 | 24.07 | 2,907,355 | -0.53(-2.15%) |
Apr 23, 2014 | 24.52 | 24.64 | 24.30 | 24.60 | 2,008,575 | +0.15(+0.61%) |
Apr 22, 2014 | 23.46 | 24.62 | 23.41 | 24.45 | 4,555,731 | -0.50(-2.02%) |
Apr 21, 2014 | 24.97 | 25.07 | 24.65 | 24.96 | 2,907,233 | +0.01(+0.03%) |
Apr 17, 2014 | 24.65 | 24.95 | 24.95 | 24.95 | 4,248,275 | +0.28(+1.14%) |
Apr 16, 2014 | 24.55 | 24.68 | 24.20 | 24.67 | 2,470,964 | +0.25(+1.01%) |
Apr 15, 2014 | 24.17 | 24.61 | 23.88 | 24.42 | 3,290,311 | +0.25(+1.02%) |
Apr 14, 2014 | 24.48 | 24.70 | 23.86 | 24.17 | 2,933,153 | +0.04(+0.17%) |
Apr 11, 2014 | 24.18 | 24.39 | 23.88 | 24.13 | 3,509,356 | -0.29(-1.18%) |
Apr 10, 2014 | 25.32 | 25.36 | 24.40 | 24.42 | 3,425,415 | -0.92(-3.62%) |
Apr 09, 2014 | 25.31 | 25.40 | 25.17 | 25.34 | 2,160,021 | +0.12(+0.46%) |
Apr 08, 2014 | 25.32 | 25.52 | 25.07 | 25.22 | 3,008,354 | -0.17(-0.65%) |
Apr 07, 2014 | 25.87 | 25.99 | 25.13 | 25.39 | 3,870,324 | -0.51(-1.98%) |
Apr 04, 2014 | 26.20 | 26.31 | 25.84 | 25.90 | 3,481,149 | -0.22(-0.85%) |
Apr 03, 2014 | 26.26 | 26.26 | 25.87 | 26.12 | 1,907,052 | -0.04(-0.16%) |
Apr 02, 2014 | 25.82 | 26.21 | 25.64 | 26.16 | 5,243,905 | +0.39(+1.51%) |
Apr 01, 2014 | 25.66 | 25.87 | 25.52 | 25.78 | 4,377,722 | +0.20(+0.77%) |
Mar 31, 2014 | 25.13 | 25.67 | 25.13 | 25.58 | 3,253,610 | +0.57(+2.28%) |
Mar 28, 2014 | 24.73 | 25.20 | 24.62 | 25.01 | 2,323,117 | +0.38(+1.54%) |
Mar 27, 2014 | 25.09 | 25.09 | 24.26 | 24.63 | 7,308,774 | -0.31(-1.23%) |
Mar 26, 2014 | 25.39 | 25.39 | 24.92 | 24.93 | 5,784,664 | -0.33(-1.31%) |
Mar 25, 2014 | 25.10 | 25.51 | 24.90 | 25.26 | 5,306,614 | +0.24(+0.96%) |
Mar 24, 2014 | 25.61 | 26.01 | 24.88 | 25.02 | 9,047,395 | -0.77(-2.98%) |
Mar 21, 2014 | 26.87 | 26.87 | 25.49 | 25.79 | 18,993,412 | -1.44(-5.30%) |
Mar 20, 2014 | 26.29 | 27.51 | 26.17 | 27.24 | 6,625,209 | +0.84(+3.19%) |
Mar 19, 2014 | 25.91 | 26.69 | 25.77 | 26.39 | 3,748,551 | +0.45(+1.72%) |
Mar 18, 2014 | 25.89 | 26.07 | 25.80 | 25.95 | 1,404,988 | +0.02(+0.06%) |
Mar 17, 2014 | 26.16 | 26.16 | 25.81 | 25.93 | 1,586,141 | +0.05(+0.19%) |
Mar 14, 2014 | 25.81 | 26.08 | 25.74 | 25.88 | 1,247,569 | -0.02(-0.10%) |
Mar 13, 2014 | 26.06 | 26.27 | 25.78 | 25.91 | 1,883,945 | -0.06(-0.22%) |
Mar 12, 2014 | 25.92 | 26.01 | 25.69 | 25.97 | 1,794,077 | -0.02(-0.06%) |
Mar 11, 2014 | 26.02 | 26.11 | 25.71 | 25.98 | 1,951,050 | -0.04(-0.16%) |
Mar 10, 2014 | 25.99 | 26.15 | 25.92 | 26.02 | 2,689,475 | -0.04(-0.16%) |
Mar 07, 2014 | 26.18 | 26.44 | 26.04 | 26.06 | 2,387,430 | +0.10(+0.38%) |
Mar 06, 2014 | 25.92 | 26.14 | 25.78 | 25.97 | 1,321,701 | +0.11(+0.41%) |
Mar 05, 2014 | 25.86 | 25.99 | 25.69 | 25.86 | 1,728,159 | -0.07(-0.29%) |
Mar 04, 2014 | 25.76 | 26.11 | 25.54 | 25.93 | 1,690,871 | +0.40(+1.58%) |
Mar 03, 2014 | 25.50 | 25.64 | 25.34 | 25.53 | 1,986,402 | -0.23(-0.90%) |
Feb 28, 2014 | 25.48 | 25.93 | 25.21 | 25.76 | 3,303,709 | +0.34(+1.33%) |
Feb 27, 2014 | 25.16 | 25.43 | 25.03 | 25.42 | 1,498,731 | +0.21(+0.85%) |
Feb 26, 2014 | 24.97 | 25.30 | 24.91 | 25.21 | 2,142,981 | +0.22(+0.89%) |
Feb 25, 2014 | 25.04 | 25.05 | 24.74 | 24.98 | 1,401,871 | -0.02(-0.10%) |
Feb 24, 2014 | 24.73 | 25.23 | 24.69 | 25.01 | 2,455,394 | +0.31(+1.27%) |
Feb 21, 2014 | 24.64 | 24.88 | 24.55 | 24.69 | 2,855,312 | +0.07(+0.27%) |
Feb 20, 2014 | 24.90 | 24.94 | 24.53 | 24.63 | 2,731,599 | -0.24(-0.96%) |
Feb 19, 2014 | 25.46 | 25.48 | 24.82 | 24.87 | 3,143,868 | -0.66(-2.59%) |
Feb 18, 2014 | 25.59 | 25.79 | 25.45 | 25.53 | 2,267,963 | +0.02(+0.06%) |
Feb 14, 2014 | 25.34 | 25.51 | 25.51 | 25.51 | 2,918,221 | +0.47(+1.88%) |
Feb 13, 2014 | 24.69 | 25.11 | 24.44 | 25.04 | 2,751,210 | +0.19(+0.76%) |
Feb 12, 2014 | 24.72 | 25.17 | 24.66 | 24.85 | 2,746,774 | +0.15(+0.60%) |
Feb 11, 2014 | 24.38 | 24.74 | 24.17 | 24.70 | 1,897,649 | +0.30(+1.22%) |
Feb 10, 2014 | 24.44 | 24.47 | 24.07 | 24.40 | 2,539,357 | +0.52(+2.18%) |
Feb 07, 2014 | 24.11 | 24.33 | 23.79 | 23.88 | 2,462,493 | -0.09(-0.38%) |
Feb 06, 2014 | 23.74 | 24.05 | 23.62 | 23.98 | 1,543,092 | +0.26(+1.08%) |
Feb 05, 2014 | 23.94 | 23.96 | 23.40 | 23.72 | 4,186,077 | +0.12(+0.52%) |
Feb 04, 2014 | 23.13 | 23.91 | 23.09 | 23.60 | 3,671,609 | +0.55(+2.40%) |
Feb 03, 2014 | 23.60 | 23.79 | 22.97 | 23.04 | 3,320,419 | -0.69(-2.92%) |
Jan 31, 2014 | 23.94 | 24.10 | 23.71 | 23.74 | 2,874,247 | -0.50(-2.04%) |
Jan 30, 2014 | 24.25 | 24.33 | 23.97 | 24.23 | 1,964,814 | +0.14(+0.58%) |
Jan 29, 2014 | 24.24 | 24.42 | 24.05 | 24.09 | 3,772,623 | -0.48(-1.95%) |
Jan 28, 2014 | 24.29 | 24.83 | 24.29 | 24.57 | 4,335,304 | -0.14(-0.57%) |
Jan 27, 2014 | 25.08 | 25.21 | 24.60 | 24.71 | 3,788,674 | -0.25(-0.99%) |
Jan 24, 2014 | 25.56 | 25.65 | 24.95 | 24.96 | 3,047,584 | -0.77(-2.98%) |
Jan 23, 2014 | 26.08 | 26.27 | 25.49 | 25.73 | 3,494,942 | -0.51(-1.95%) |
Jan 22, 2014 | 26.22 | 26.66 | 26.05 | 26.24 | 4,726,903 | +0.26(+0.98%) |
Jan 21, 2014 | 25.10 | 26.26 | 25.07 | 25.98 | 6,592,605 | +1.08(+4.34%) |
Jan 17, 2014 | 24.69 | 24.90 | 24.90 | 24.90 | 1,804,251 | +0.28(+1.14%) |
Jan 16, 2014 | 24.83 | 24.83 | 24.50 | 24.62 | 1,371,400 | -0.30(-1.19%) |
Jan 15, 2014 | 24.50 | 24.95 | 24.50 | 24.92 | 2,393,678 | +0.42(+1.72%) |
Jan 14, 2014 | 24.54 | 24.60 | 24.21 | 24.50 | 2,111,783 | +0.02(+0.07%) |
Jan 13, 2014 | 24.69 | 24.79 | 24.38 | 24.48 | 1,880,081 | -0.34(-1.36%) |
Jan 10, 2014 | 24.88 | 24.91 | 24.64 | 24.82 | 1,909,950 | -0.13(-0.53%) |
Jan 09, 2014 | 24.89 | 25.14 | 24.79 | 24.95 | 2,180,993 | +0.18(+0.73%) |
Jan 08, 2014 | 24.52 | 24.77 | 24.43 | 24.77 | 2,488,956 | +0.21(+0.87%) |
Jan 07, 2014 | 24.67 | 24.75 | 24.41 | 24.55 | 1,626,889 | +0.07(+0.30%) |
Jan 06, 2014 | 24.73 | 24.88 | 24.42 | 24.48 | 2,407,970 | -0.17(-0.70%) |
Jan 03, 2014 | 24.55 | 24.69 | 24.08 | 24.65 | 1,359,549 | +0.17(+0.71%) |
Jan 02, 2014 | 24.69 | 24.75 | 24.45 | 24.48 | 1,642,640 | -0.26(-1.03%) |
Dec 31, 2013 | 24.71 | 24.74 | 24.74 | 24.74 | 1,304,981 | +0.09(+0.37%) |
Dec 30, 2013 | 24.67 | 24.74 | 24.54 | 24.64 | 1,082,605 | +0.05(+0.20%) |
Dec 27, 2013 | 24.54 | 24.76 | 24.48 | 24.59 | 979,076 | -0.04(-0.17%) |
Dec 26, 2013 | 24.66 | 24.72 | 24.39 | 24.64 | 1,076,809 | +0.00(+0.00%) |
Dec 24, 2013 | 24.59 | 24.72 | 24.50 | 24.64 | 814,179 | +0.10(+0.40%) |
Dec 23, 2013 | 24.24 | 24.59 | 24.13 | 24.54 | 1,741,166 | +0.41(+1.71%) |
Dec 20, 2013 | 24.27 | 24.50 | 24.04 | 24.12 | 4,300,341 | +0.00(+0.00%) |
Dec 19, 2013 | 23.50 | 24.18 | 23.50 | 24.12 | 3,211,408 | +0.33(+1.39%) |
Dec 18, 2013 | 23.24 | 23.88 | 23.08 | 23.79 | 5,949,241 | +0.62(+2.67%) |
Dec 17, 2013 | 23.35 | 23.48 | 23.05 | 23.17 | 3,310,200 | -0.40(-1.72%) |
Dec 16, 2013 | 23.44 | 23.67 | 23.10 | 23.58 | 6,298,618 | +0.07(+0.32%) |
Dec 13, 2013 | 23.79 | 23.99 | 23.47 | 23.50 | 1,841,753 | -0.26(-1.08%) |
Dec 12, 2013 | 23.49 | 24.07 | 23.38 | 23.76 | 2,894,274 | +0.21(+0.91%) |
Dec 11, 2013 | 24.10 | 24.24 | 23.50 | 23.55 | 2,670,200 | -0.64(-2.66%) |
Dec 10, 2013 | 24.32 | 24.77 | 24.14 | 24.19 | 3,276,350 | -0.31(-1.25%) |
Dec 09, 2013 | 24.57 | 24.74 | 24.45 | 24.50 | 2,482,450 | -0.05(-0.20%) |
Dec 06, 2013 | 24.41 | 24.58 | 24.26 | 24.55 | 0 | +0.47(+1.95%) |
Dec 05, 2013 | 24.07 | 24.36 | 23.93 | 24.07 | 0 | -0.08(-0.34%) |
Dec 04, 2013 | 23.80 | 24.33 | 23.72 | 24.16 | 0 | +0.31(+1.32%) |
Dec 03, 2013 | 23.99 | 24.14 | 23.64 | 23.84 | 1,974,176 | -0.26(-1.10%) |
Dec 02, 2013 | 24.22 | 24.69 | 24.07 | 24.11 | 2,402,167 | -0.11(-0.44%) |
Nov 29, 2013 | 24.40 | 24.43 | 24.18 | 24.21 | 0 | -0.13(-0.54%) |
Nov 27, 2013 | 24.09 | 24.43 | 24.03 | 24.35 | 0 | +0.29(+1.20%) |
Nov 26, 2013 | 24.32 | 24.53 | 23.96 | 24.06 | 0 | -0.26(-1.05%) |
Nov 25, 2013 | 24.41 | 24.55 | 24.24 | 24.31 | 1,213,521 | +0.05(+0.20%) |
Nov 22, 2013 | 24.08 | 24.26 | 23.80 | 24.26 | 0 | +0.26(+1.07%) |
Nov 21, 2013 | 23.53 | 24.12 | 23.37 | 24.01 | 1,987,365 | +0.67(+2.87%) |
Nov 20, 2013 | 23.30 | 23.58 | 23.16 | 23.34 | 2,990,297 | +0.05(+0.21%) |
Nov 19, 2013 | 23.25 | 23.63 | 22.80 | 23.29 | 3,373,876 | -0.54(-2.29%) |
Nov 18, 2013 | 24.19 | 24.36 | 23.79 | 23.84 | 1,567,190 | -0.27(-1.13%) |
Nov 15, 2013 | 24.30 | 24.33 | 23.87 | 24.11 | 0 | +0.07(+0.28%) |
Nov 14, 2013 | 24.06 | 24.11 | 23.72 | 24.04 | 1,573,693 | +0.11(+0.44%) |
Nov 13, 2013 | 23.73 | 23.93 | 23.55 | 23.93 | 1,790,442 | +0.08(+0.35%) |
Nov 12, 2013 | 24.03 | 24.17 | 23.74 | 23.85 | 1,297,943 | -0.26(-1.10%) |
Nov 11, 2013 | 24.53 | 24.67 | 24.03 | 24.12 | 2,275,092 | -0.36(-1.45%) |
Nov 08, 2013 | 23.22 | 24.50 | 23.17 | 24.47 | 0 | +1.16(+4.96%) |
Nov 07, 2013 | 23.84 | 24.06 | 23.30 | 23.32 | 2,767,961 | -0.51(-2.13%) |
Nov 06, 2013 | 23.69 | 23.87 | 23.58 | 23.82 | 1,857,244 | +0.14(+0.58%) |
Nov 05, 2013 | 23.32 | 23.70 | 23.29 | 23.69 | 2,928,882 | +0.24(+1.02%) |
Nov 04, 2013 | 23.51 | 23.64 | 23.43 | 23.45 | 1,588,975 | -0.02(-0.07%) |
Nov 01, 2013 | 23.50 | 23.67 | 23.39 | 23.46 | 0 | +0.02(+0.09%) |
Oct 31, 2013 | 23.42 | 23.59 | 23.31 | 23.44 | 2,178,359 | -0.03(-0.12%) |
Oct 30, 2013 | 23.47 | 23.65 | 23.46 | 23.47 | 1,885,989 | -0.01(-0.03%) |
Oct 29, 2013 | 23.71 | 23.72 | 23.33 | 23.48 | 2,534,429 | -0.12(-0.52%) |
Oct 28, 2013 | 23.53 | 23.71 | 23.38 | 23.60 | 2,368,035 | +0.07(+0.28%) |
Oct 25, 2013 | 23.55 | 23.76 | 23.46 | 23.54 | 0 | +0.03(+0.14%) |
Oct 24, 2013 | 23.28 | 23.54 | 23.13 | 23.50 | 3,182,278 | +0.28(+1.21%) |
Oct 23, 2013 | 22.83 | 23.23 | 22.72 | 23.22 | 5,200,209 | +0.21(+0.93%) |
Oct 22, 2013 | 23.20 | 23.54 | 22.59 | 23.01 | 12,680,051 | -1.64(-6.66%) |
Oct 21, 2013 | 24.80 | 24.83 | 24.51 | 24.65 | 3,067,272 | -0.04(-0.17%) |
Oct 18, 2013 | 24.30 | 24.81 | 23.96 | 24.69 | 3,065,856 | +0.53(+2.19%) |
Oct 17, 2013 | 23.76 | 24.26 | 23.65 | 24.17 | 2,087,420 | +0.21(+0.86%) |
Oct 16, 2013 | 23.60 | 24.10 | 23.48 | 23.96 | 1,997,893 | +0.47(+2.00%) |
Oct 15, 2013 | 23.46 | 23.77 | 23.28 | 23.49 | 3,241,833 | -0.07(-0.32%) |
Oct 14, 2013 | 23.17 | 23.63 | 22.84 | 23.56 | 1,764,510 | +0.18(+0.78%) |
Oct 11, 2013 | 22.77 | 23.48 | 22.65 | 23.38 | 0 | +0.30(+1.29%) |
Oct 10, 2013 | 22.37 | 23.10 | 22.37 | 23.08 | 3,407,918 | +0.88(+3.98%) |
Oct 09, 2013 | 22.28 | 22.46 | 22.20 | 22.20 | 1,924,781 | -0.07(-0.33%) |
Oct 08, 2013 | 22.34 | 22.56 | 22.25 | 22.27 | 1,784,106 | -0.11(-0.48%) |
Oct 07, 2013 | 22.50 | 22.65 | 22.38 | 22.38 | 1,357,530 | -0.60(-2.62%) |
Oct 04, 2013 | 22.38 | 22.99 | 22.31 | 22.98 | 0 | +0.63(+2.81%) |
Oct 03, 2013 | 22.41 | 22.61 | 22.28 | 22.36 | 2,342,598 | -0.17(-0.77%) |
Oct 02, 2013 | 22.85 | 22.91 | 22.50 | 22.53 | 2,328,004 | -0.55(-2.40%) |
Oct 01, 2013 | 22.65 | 23.13 | 22.53 | 23.08 | 2,056,479 | +0.45(+1.97%) |
Sep 30, 2013 | 22.29 | 22.72 | 22.12 | 22.64 | 1,526,695 | +0.07(+0.33%) |
Sep 27, 2013 | 22.32 | 22.65 | 22.29 | 22.56 | 0 | +0.06(+0.26%) |
Sep 26, 2013 | 22.80 | 23.17 | 22.40 | 22.51 | 2,359,103 | -0.29(-1.27%) |
Sep 25, 2013 | 22.88 | 22.95 | 22.51 | 22.80 | 2,102,249 | +0.00(+0.00%) |
Sep 24, 2013 | 22.79 | 23.02 | 22.61 | 22.80 | 3,181,130 | -0.01(-0.04%) |
Sep 23, 2013 | 23.14 | 23.16 | 22.44 | 22.80 | 2,745,854 | -0.29(-1.25%) |
Sep 20, 2013 | 23.10 | 23.34 | 23.05 | 23.09 | 0 | +0.01(+0.04%) |
Sep 19, 2013 | 23.74 | 23.80 | 22.59 | 23.08 | 6,153,014 | -0.65(-2.75%) |
Sep 18, 2013 | 24.34 | 24.36 | 23.44 | 23.74 | 3,680,108 | -0.56(-2.31%) |
Sep 17, 2013 | 24.26 | 24.33 | 24.03 | 24.30 | 0 | +0.12(+0.48%) |
Sep 16, 2013 | 24.20 | 24.22 | 24.01 | 24.18 | 1,229,556 | +0.25(+1.03%) |
Sep 13, 2013 | 23.88 | 23.94 | 23.52 | 23.93 | 0 | +0.03(+0.14%) |
Sep 12, 2013 | 24.01 | 24.12 | 23.77 | 23.90 | 1,100,016 | -0.11(-0.45%) |
Sep 11, 2013 | 24.08 | 24.21 | 23.87 | 24.01 | 1,032,437 | -0.11(-0.44%) |
Sep 10, 2013 | 24.11 | 24.16 | 23.93 | 24.12 | 1,755,719 | +0.18(+0.76%) |
Sep 09, 2013 | 23.71 | 23.97 | 23.37 | 23.93 | 1,932,328 | +0.26(+1.12%) |
Sep 06, 2013 | 23.94 | 24.16 | 23.11 | 23.67 | 0 | -0.21(-0.90%) |
Sep 05, 2013 | 23.41 | 23.94 | 23.41 | 23.88 | 2,328,425 | +0.43(+1.83%) |
Sep 04, 2013 | 23.35 | 23.74 | 23.35 | 23.46 | 1,241,651 | +0.05(+0.21%) |
Sep 03, 2013 | 23.66 | 23.78 | 23.20 | 23.41 | 2,720,566 | +0.31(+1.36%) |
Aug 30, 2013 | 23.43 | 23.46 | 22.99 | 23.09 | 0 | -0.31(-1.34%) |
Aug 29, 2013 | 23.19 | 23.62 | 23.12 | 23.41 | 1,094,865 | +0.16(+0.67%) |
Aug 28, 2013 | 23.07 | 23.36 | 22.92 | 23.25 | 1,875,291 | +0.20(+0.86%) |
Aug 27, 2013 | 23.78 | 23.84 | 22.99 | 23.05 | 2,211,380 | -1.07(-4.42%) |
Aug 26, 2013 | 24.32 | 24.45 | 24.10 | 24.12 | 1,197,693 | -0.21(-0.88%) |
Aug 23, 2013 | 24.67 | 24.67 | 24.11 | 24.33 | 0 | -0.12(-0.47%) |
Aug 22, 2013 | 24.13 | 24.69 | 24.13 | 24.45 | 0 | +0.32(+1.33%) |
Aug 21, 2013 | 24.31 | 24.45 | 23.98 | 24.12 | 2,036,828 | -0.26(-1.08%) |
Aug 20, 2013 | 23.69 | 24.56 | 23.69 | 24.39 | 2,783,022 | +0.69(+2.89%) |
Aug 19, 2013 | 23.69 | 23.88 | 23.62 | 23.70 | 1,687,812 | -0.12(-0.52%) |
Aug 16, 2013 | 23.71 | 24.16 | 23.60 | 23.83 | 0 | +0.12(+0.49%) |
Aug 15, 2013 | 23.93 | 24.01 | 23.66 | 23.71 | 1,803,574 | -0.40(-1.68%) |
Aug 14, 2013 | 24.07 | 24.20 | 24.03 | 24.12 | 1,507,085 | +0.05(+0.21%) |
Aug 13, 2013 | 24.55 | 24.55 | 23.90 | 24.07 | 5,122,145 | -0.38(-1.55%) |
Aug 12, 2013 | 24.21 | 24.45 | 24.16 | 24.45 | 1,445,449 | +0.10(+0.41%) |
Aug 09, 2013 | 24.29 | 24.55 | 24.10 | 24.35 | 1,628,293 | -0.02(-0.10%) |
Aug 08, 2013 | 24.17 | 24.55 | 24.00 | 24.37 | 2,457,345 | +0.39(+1.62%) |
Aug 07, 2013 | 24.17 | 24.27 | 23.85 | 23.98 | 2,297,133 | -0.27(-1.12%) |
Aug 06, 2013 | 24.58 | 24.74 | 24.17 | 24.26 | 2,309,154 | -0.45(-1.80%) |
Aug 05, 2013 | 24.89 | 24.93 | 24.61 | 24.70 | 1,193,314 | -0.19(-0.76%) |
Aug 02, 2013 | 24.80 | 24.96 | 24.52 | 24.89 | 2,522,993 | +0.00(+0.00%) |
Aug 01, 2013 | 24.69 | 25.09 | 24.64 | 24.89 | 2,445,740 | +0.42(+1.72%) |
Jul 31, 2013 | 24.23 | 24.81 | 24.23 | 24.47 | 0 | +0.31(+1.30%) |
Jul 30, 2013 | 24.21 | 24.41 | 24.05 | 24.16 | 1,441,618 | +0.05(+0.21%) |
Jul 29, 2013 | 24.31 | 24.45 | 23.96 | 24.11 | 0 | -0.29(-1.18%) |
Jul 26, 2013 | 24.33 | 24.69 | 24.18 | 24.40 | 0 | -0.12(-0.51%) |
Jul 25, 2013 | 24.65 | 25.01 | 24.42 | 24.52 | 0 | -0.30(-1.20%) |
Jul 24, 2013 | 24.89 | 25.13 | 24.69 | 24.82 | 0 | +0.13(+0.54%) |
Jul 23, 2013 | 24.70 | 25.16 | 24.32 | 24.69 | 0 | -0.78(-3.05%) |
Jul 22, 2013 | 25.30 | 25.55 | 25.22 | 25.46 | 0 | +0.24(+0.95%) |
Jul 19, 2013 | 25.07 | 25.26 | 24.67 | 25.22 | 2,346,990 | +0.19(+0.76%) |
Jul 18, 2013 | 24.44 | 25.06 | 24.40 | 25.03 | 3,123,555 | +0.63(+2.57%) |
Jul 17, 2013 | 24.54 | 24.71 | 24.28 | 24.40 | 1,493,777 | -0.01(-0.03%) |
Jul 16, 2013 | 25.05 | 25.06 | 24.07 | 24.41 | 2,435,161 | -0.62(-2.47%) |
Jul 15, 2013 | 24.98 | 25.05 | 24.69 | 25.03 | 1,565,872 | +0.29(+1.17%) |
Jul 12, 2013 | 24.35 | 24.80 | 24.22 | 24.74 | 0 | +0.52(+2.15%) |
Jul 11, 2013 | 24.75 | 24.83 | 24.02 | 24.22 | 4,285,653 | -0.41(-1.68%) |
Jul 10, 2013 | 25.16 | 25.20 | 24.47 | 24.64 | 0 | -0.51(-2.04%) |
Jul 09, 2013 | 25.73 | 25.83 | 25.13 | 25.15 | 0 | -0.58(-2.25%) |
Jul 08, 2013 | 25.72 | 25.92 | 25.50 | 25.73 | 3,203,654 | +0.16(+0.61%) |
Jul 05, 2013 | 24.73 | 25.57 | 24.69 | 25.57 | 0 | +1.06(+4.31%) |
Jul 03, 2013 | 24.54 | 24.75 | 24.44 | 24.51 | 0 | +0.12(+0.51%) |
Jul 02, 2013 | 24.16 | 24.73 | 24.14 | 24.39 | 0 | +0.16(+0.65%) |