Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.94 | 28.01 | 27.71 | 27.71 | 1,294,740 | -0.37(-1.30%) |
Jul 30, 2014 | 28.12 | 28.14 | 27.98 | 28.08 | 501,228 | -0.01(-0.02%) |
Jul 29, 2014 | 28.18 | 28.25 | 28.06 | 28.08 | 287,308 | -0.03(-0.11%) |
Jul 28, 2014 | 28.03 | 28.12 | 27.94 | 28.11 | 314,538 | +0.04(+0.16%) |
Jul 25, 2014 | 28.14 | 28.17 | 27.98 | 28.07 | 975,982 | -0.23(-0.82%) |
Jul 24, 2014 | 28.29 | 28.33 | 28.20 | 28.30 | 914,029 | -0.05(-0.18%) |
Jul 23, 2014 | 28.32 | 28.35 | 28.28 | 28.35 | 385,044 | +0.11(+0.40%) |
Jul 22, 2014 | 28.27 | 28.28 | 28.17 | 28.24 | 465,347 | +0.11(+0.40%) |
Jul 21, 2014 | 28.03 | 28.13 | 27.99 | 28.13 | 305,242 | -0.06(-0.22%) |
Jul 18, 2014 | 28.05 | 28.20 | 28.00 | 28.19 | 251,141 | +0.26(+0.92%) |
Jul 17, 2014 | 28.08 | 28.11 | 27.86 | 27.93 | 720,891 | -0.24(-0.85%) |
Jul 16, 2014 | 28.16 | 28.22 | 28.11 | 28.17 | 437,871 | +0.21(+0.74%) |
Jul 15, 2014 | 28.05 | 28.08 | 27.87 | 27.96 | 459,981 | -0.01(-0.05%) |
Jul 14, 2014 | 28.03 | 28.03 | 27.93 | 27.98 | 320,010 | +0.11(+0.41%) |
Jul 11, 2014 | 27.82 | 27.90 | 27.77 | 27.86 | 414,137 | -0.01(-0.05%) |
Jul 10, 2014 | 27.62 | 27.91 | 27.62 | 27.88 | 2,129,790 | +0.02(+0.07%) |
Jul 09, 2014 | 27.76 | 27.91 | 27.71 | 27.86 | 570,443 | +0.25(+0.89%) |
Jul 08, 2014 | 27.77 | 27.82 | 27.57 | 27.61 | 985,774 | -0.25(-0.90%) |
Jul 07, 2014 | 27.84 | 27.86 | 27.75 | 27.86 | 556,769 | -0.13(-0.47%) |
Jul 03, 2014 | 28.01 | 27.99 | 27.99 | 27.99 | 627,213 | -0.04(-0.13%) |
Jul 02, 2014 | 28.04 | 28.08 | 27.96 | 28.03 | 501,213 | +0.00(+0.00%) |
Jul 01, 2014 | 27.98 | 28.08 | 27.94 | 28.03 | 652,894 | +0.16(+0.57%) |
Jun 30, 2014 | 27.79 | 27.90 | 27.79 | 27.88 | 794,434 | -0.03(-0.09%) |
Jun 27, 2014 | 27.78 | 27.91 | 27.70 | 27.90 | 362,571 | +0.13(+0.48%) |
Jun 26, 2014 | 27.69 | 27.83 | 27.64 | 27.77 | 469,300 | +0.17(+0.62%) |
Jun 25, 2014 | 27.41 | 27.62 | 27.41 | 27.60 | 509,308 | +0.18(+0.67%) |
Jun 24, 2014 | 27.42 | 27.57 | 27.37 | 27.42 | 431,293 | -0.05(-0.18%) |
Jun 23, 2014 | 27.52 | 27.61 | 27.42 | 27.47 | 1,131,144 | -0.15(-0.55%) |
Jun 20, 2014 | 27.70 | 27.74 | 27.55 | 27.62 | 701,009 | +0.07(+0.25%) |
Jun 19, 2014 | 27.60 | 27.67 | 27.45 | 27.55 | 591,002 | +0.09(+0.32%) |
Jun 18, 2014 | 27.37 | 27.51 | 27.15 | 27.46 | 1,064,782 | +0.21(+0.78%) |
Jun 17, 2014 | 27.21 | 27.30 | 27.16 | 27.25 | 594,596 | +0.03(+0.11%) |
Jun 16, 2014 | 27.25 | 27.31 | 27.21 | 27.22 | 532,483 | -0.12(-0.46%) |
Jun 13, 2014 | 27.42 | 27.42 | 27.29 | 27.34 | 662,079 | -0.11(-0.39%) |
Jun 12, 2014 | 27.61 | 27.65 | 27.39 | 27.45 | 310,660 | -0.07(-0.27%) |
Jun 11, 2014 | 27.56 | 27.57 | 27.43 | 27.52 | 745,820 | -0.14(-0.52%) |
Jun 10, 2014 | 27.65 | 27.72 | 27.56 | 27.67 | 1,203,910 | -0.18(-0.65%) |
Jun 06, 2014 | 27.70 | 27.85 | 27.70 | 27.85 | 834,783 | +0.25(+0.90%) |
Jun 05, 2014 | 27.54 | 27.61 | 27.41 | 27.60 | 664,695 | +0.11(+0.41%) |
Jun 04, 2014 | 27.44 | 27.53 | 27.39 | 27.49 | 783,496 | -0.08(-0.29%) |
Jun 03, 2014 | 27.51 | 27.60 | 27.46 | 27.57 | 859,512 | -0.02(-0.07%) |
Jun 02, 2014 | 27.61 | 27.61 | 27.49 | 27.59 | 1,277,183 | +0.11(+0.39%) |
May 30, 2014 | 27.49 | 27.51 | 27.42 | 27.48 | 1,114,316 | +0.07(+0.27%) |
May 29, 2014 | 27.31 | 27.42 | 27.30 | 27.41 | 355,157 | +0.14(+0.53%) |
May 28, 2014 | 27.30 | 27.30 | 27.20 | 27.26 | 488,197 | -0.16(-0.57%) |
May 27, 2014 | 27.37 | 27.43 | 27.34 | 27.42 | 490,755 | +0.06(+0.23%) |
May 23, 2014 | 27.30 | 27.36 | 27.36 | 27.36 | 324,853 | +0.15(+0.54%) |
May 22, 2014 | 27.12 | 27.22 | 27.11 | 27.21 | 823,929 | +0.04(+0.15%) |
May 21, 2014 | 27.15 | 27.20 | 27.10 | 27.17 | 395,853 | +0.12(+0.44%) |
May 20, 2014 | 27.09 | 27.17 | 26.97 | 27.05 | 353,348 | -0.26(-0.93%) |
May 19, 2014 | 27.26 | 27.31 | 27.20 | 27.31 | 662,829 | -0.01(-0.02%) |
May 16, 2014 | 27.31 | 27.35 | 27.19 | 27.31 | 480,021 | +0.10(+0.37%) |
May 15, 2014 | 27.26 | 27.35 | 27.11 | 27.21 | 593,190 | -0.04(-0.16%) |
May 14, 2014 | 27.24 | 27.38 | 27.22 | 27.26 | 627,521 | +0.07(+0.25%) |
May 13, 2014 | 27.13 | 27.23 | 27.13 | 27.19 | 344,553 | +0.06(+0.21%) |
May 12, 2014 | 27.08 | 27.13 | 27.02 | 27.13 | 2,053,706 | +0.15(+0.55%) |
May 09, 2014 | 26.89 | 27.01 | 26.86 | 26.98 | 758,777 | +0.07(+0.28%) |
May 08, 2014 | 26.91 | 27.00 | 26.85 | 26.91 | 1,006,906 | +0.03(+0.12%) |
May 07, 2014 | 26.69 | 26.89 | 26.67 | 26.88 | 448,278 | +0.22(+0.82%) |
May 06, 2014 | 26.68 | 26.71 | 26.57 | 26.66 | 441,177 | +0.11(+0.42%) |
May 05, 2014 | 26.48 | 26.58 | 26.41 | 26.55 | 782,559 | -0.03(-0.12%) |
May 02, 2014 | 26.60 | 26.62 | 26.51 | 26.58 | 343,155 | -0.01(-0.02%) |
May 01, 2014 | 26.62 | 26.63 | 26.53 | 26.58 | 463,865 | +0.00(+0.00%) |
Apr 30, 2014 | 26.45 | 26.58 | 26.40 | 26.58 | 486,077 | +0.04(+0.14%) |
Apr 29, 2014 | 26.48 | 26.59 | 26.45 | 26.55 | 405,263 | +0.16(+0.59%) |
Apr 28, 2014 | 26.42 | 26.43 | 26.23 | 26.39 | 409,331 | +0.10(+0.38%) |
Apr 25, 2014 | 26.39 | 26.42 | 26.20 | 26.29 | 389,625 | -0.13(-0.49%) |
Apr 24, 2014 | 26.44 | 26.48 | 26.29 | 26.42 | 429,357 | +0.08(+0.31%) |
Apr 23, 2014 | 26.38 | 26.47 | 26.31 | 26.34 | 556,903 | -0.07(-0.28%) |
Apr 22, 2014 | 26.31 | 26.50 | 26.31 | 26.42 | 1,797,769 | +0.13(+0.50%) |
Apr 21, 2014 | 26.37 | 26.42 | 26.21 | 26.29 | 619,557 | -0.07(-0.28%) |
Apr 17, 2014 | 26.30 | 26.36 | 26.36 | 26.36 | 417,554 | +0.12(+0.45%) |
Apr 16, 2014 | 26.17 | 26.29 | 26.07 | 26.24 | 1,141,182 | +0.23(+0.89%) |
Apr 15, 2014 | 26.01 | 26.05 | 25.79 | 26.01 | 586,969 | +0.00(+0.00%) |
Apr 14, 2014 | 26.09 | 26.09 | 25.91 | 26.01 | 461,960 | +0.10(+0.38%) |
Apr 11, 2014 | 25.82 | 26.03 | 25.82 | 25.91 | 703,602 | -0.04(-0.17%) |
Apr 10, 2014 | 26.24 | 26.28 | 25.94 | 25.96 | 1,026,146 | -0.30(-1.14%) |
Apr 09, 2014 | 26.10 | 26.28 | 25.98 | 26.25 | 2,632,952 | +0.30(+1.15%) |
Apr 08, 2014 | 25.92 | 26.01 | 25.82 | 25.96 | 477,152 | +0.07(+0.26%) |
Apr 07, 2014 | 25.96 | 26.00 | 25.83 | 25.89 | 360,354 | +0.12(+0.46%) |
Apr 04, 2014 | 25.96 | 26.02 | 25.74 | 25.77 | 282,455 | -0.02(-0.07%) |
Apr 03, 2014 | 25.86 | 25.87 | 25.69 | 25.79 | 507,380 | -0.10(-0.38%) |
Apr 02, 2014 | 25.84 | 25.91 | 25.81 | 25.89 | 515,681 | +0.20(+0.79%) |
Apr 01, 2014 | 25.69 | 25.73 | 25.61 | 25.68 | 620,619 | +0.06(+0.22%) |
Mar 31, 2014 | 25.64 | 25.72 | 25.61 | 25.63 | 706,734 | +0.07(+0.29%) |
Mar 28, 2014 | 25.50 | 25.61 | 25.45 | 25.55 | 435,898 | +0.25(+0.98%) |
Mar 27, 2014 | 25.23 | 25.36 | 25.21 | 25.30 | 544,756 | +0.25(+0.99%) |
Mar 26, 2014 | 25.25 | 25.26 | 25.04 | 25.05 | 555,345 | -0.12(-0.49%) |
Mar 25, 2014 | 25.19 | 25.23 | 25.05 | 25.18 | 525,337 | +0.25(+1.00%) |
Mar 24, 2014 | 25.03 | 25.10 | 24.81 | 24.93 | 523,891 | +0.08(+0.33%) |
Mar 21, 2014 | 25.04 | 25.12 | 24.82 | 24.85 | 331,271 | +0.04(+0.17%) |
Mar 20, 2014 | 24.78 | 24.84 | 24.64 | 24.80 | 585,113 | -0.31(-1.23%) |
Mar 19, 2014 | 25.35 | 25.36 | 25.02 | 25.11 | 604,696 | -0.28(-1.12%) |
Mar 18, 2014 | 25.23 | 25.46 | 25.23 | 25.40 | 298,487 | +0.14(+0.54%) |
Mar 17, 2014 | 25.19 | 25.31 | 25.17 | 25.26 | 469,079 | +0.23(+0.91%) |
Mar 14, 2014 | 24.98 | 25.10 | 24.94 | 25.03 | 560,119 | +0.02(+0.07%) |
Mar 13, 2014 | 25.36 | 25.45 | 24.97 | 25.02 | 1,034,343 | -0.32(-1.27%) |
Mar 12, 2014 | 25.31 | 25.37 | 25.21 | 25.34 | 503,623 | -0.14(-0.53%) |
Mar 11, 2014 | 25.61 | 25.66 | 25.43 | 25.47 | 709,936 | -0.17(-0.65%) |
Mar 10, 2014 | 25.67 | 25.69 | 25.53 | 25.64 | 431,867 | -0.24(-0.93%) |
Mar 07, 2014 | 25.86 | 25.97 | 25.73 | 25.88 | 570,393 | -0.03(-0.12%) |
Mar 06, 2014 | 25.91 | 26.00 | 25.88 | 25.91 | 617,873 | +0.20(+0.79%) |
Mar 05, 2014 | 25.76 | 25.79 | 25.67 | 25.71 | 609,140 | -0.08(-0.31%) |
Mar 04, 2014 | 25.79 | 25.83 | 25.70 | 25.79 | 418,421 | +0.41(+1.61%) |
Mar 03, 2014 | 25.45 | 25.52 | 25.29 | 25.38 | 799,066 | -0.27(-1.06%) |
Feb 28, 2014 | 25.53 | 25.75 | 25.52 | 25.65 | 746,955 | +0.13(+0.51%) |
Feb 27, 2014 | 25.45 | 25.57 | 25.39 | 25.52 | 444,843 | +0.05(+0.19%) |
Feb 26, 2014 | 25.56 | 25.62 | 25.40 | 25.47 | 379,763 | -0.09(-0.36%) |
Feb 25, 2014 | 25.65 | 25.74 | 25.55 | 25.57 | 425,331 | -0.06(-0.24%) |
Feb 24, 2014 | 25.52 | 25.78 | 25.52 | 25.63 | 566,473 | +0.06(+0.24%) |
Feb 21, 2014 | 25.50 | 25.65 | 25.47 | 25.57 | 687,470 | -0.05(-0.19%) |
Feb 20, 2014 | 25.52 | 25.66 | 25.41 | 25.62 | 314,585 | +0.20(+0.80%) |
Feb 19, 2014 | 25.50 | 25.63 | 25.39 | 25.41 | 729,984 | -0.06(-0.24%) |
Feb 18, 2014 | 25.42 | 25.52 | 25.41 | 25.47 | 711,397 | +0.24(+0.96%) |
Feb 14, 2014 | 25.21 | 25.23 | 25.23 | 25.23 | 887,255 | +0.09(+0.37%) |
Feb 13, 2014 | 24.96 | 25.19 | 24.82 | 25.14 | 459,261 | -0.01(-0.05%) |
Feb 12, 2014 | 25.18 | 25.22 | 25.08 | 25.15 | 639,410 | -0.04(-0.15%) |
Feb 11, 2014 | 24.97 | 25.24 | 24.90 | 25.19 | 818,650 | +0.43(+1.75%) |
Feb 10, 2014 | 24.77 | 24.84 | 24.74 | 24.76 | 442,091 | -0.14(-0.57%) |
Feb 07, 2014 | 24.78 | 24.90 | 24.64 | 24.90 | 725,351 | +0.31(+1.26%) |
Feb 06, 2014 | 24.42 | 24.60 | 24.37 | 24.59 | 816,756 | +0.33(+1.38%) |
Feb 05, 2014 | 24.30 | 24.33 | 24.15 | 24.25 | 2,797,065 | -0.04(-0.15%) |
Feb 04, 2014 | 24.31 | 24.48 | 24.26 | 24.29 | 4,674,293 | +0.28(+1.19%) |
Feb 03, 2014 | 24.37 | 24.42 | 23.98 | 24.01 | 1,315,325 | -0.41(-1.67%) |
Jan 31, 2014 | 24.30 | 24.53 | 24.21 | 24.42 | 1,045,690 | -0.26(-1.05%) |
Jan 30, 2014 | 24.68 | 24.71 | 24.57 | 24.68 | 573,061 | +0.17(+0.71%) |
Jan 29, 2014 | 24.45 | 24.64 | 24.44 | 24.50 | 906,463 | -0.25(-1.02%) |
Jan 28, 2014 | 24.68 | 24.82 | 24.63 | 24.76 | 643,490 | +0.24(+0.98%) |
Jan 27, 2014 | 24.62 | 24.77 | 24.43 | 24.51 | 739,460 | -0.09(-0.35%) |
Jan 24, 2014 | 24.90 | 24.92 | 24.59 | 24.60 | 902,665 | -0.49(-1.97%) |
Jan 23, 2014 | 25.19 | 25.26 | 25.00 | 25.10 | 790,216 | -0.27(-1.07%) |
Jan 22, 2014 | 25.39 | 25.39 | 25.27 | 25.37 | 1,190,065 | +0.11(+0.42%) |
Jan 21, 2014 | 25.37 | 25.37 | 25.18 | 25.26 | 1,055,785 | +0.09(+0.34%) |
Jan 17, 2014 | 25.24 | 25.18 | 25.18 | 25.18 | 400,049 | +0.06(+0.22%) |
Jan 16, 2014 | 25.04 | 25.14 | 25.04 | 25.12 | 435,615 | -0.03(-0.12%) |
Jan 15, 2014 | 25.15 | 25.21 | 25.06 | 25.15 | 564,038 | +0.01(+0.02%) |
Jan 14, 2014 | 25.11 | 25.17 | 25.00 | 25.15 | 620,782 | +0.11(+0.42%) |
Jan 13, 2014 | 25.11 | 25.32 | 25.02 | 25.04 | 907,269 | -0.17(-0.66%) |
Jan 10, 2014 | 25.06 | 25.24 | 25.05 | 25.21 | 504,306 | +0.18(+0.72%) |
Jan 09, 2014 | 25.08 | 25.11 | 24.90 | 25.03 | 434,315 | +0.04(+0.17%) |
Jan 08, 2014 | 25.02 | 25.10 | 24.95 | 24.98 | 989,934 | -0.11(-0.42%) |
Jan 07, 2014 | 25.21 | 25.23 | 25.05 | 25.09 | 674,343 | +0.04(+0.17%) |
Jan 06, 2014 | 25.17 | 25.20 | 25.04 | 25.05 | 825,786 | -0.09(-0.34%) |
Jan 03, 2014 | 25.16 | 25.22 | 25.05 | 25.13 | 537,070 | +0.14(+0.54%) |
Jan 02, 2014 | 25.17 | 25.27 | 24.97 | 25.00 | 1,117,527 | -0.48(-1.89%) |
Dec 31, 2013 | 25.40 | 25.48 | 25.48 | 25.48 | 1,197,883 | +0.27(+1.06%) |
Dec 30, 2013 | 25.12 | 25.27 | 25.05 | 25.21 | 1,523,626 | +0.23(+0.94%) |
Dec 27, 2013 | 25.08 | 25.14 | 24.94 | 24.98 | 677,962 | +0.00(+0.00%) |
Dec 26, 2013 | 25.05 | 25.06 | 24.95 | 24.98 | 780,225 | +0.09(+0.37%) |
Dec 24, 2013 | 24.76 | 24.94 | 24.76 | 24.89 | 505,809 | -0.04(-0.17%) |
Dec 23, 2013 | 24.85 | 24.97 | 24.84 | 24.93 | 1,269,760 | +0.20(+0.83%) |
Dec 20, 2013 | 24.70 | 24.79 | 24.63 | 24.72 | 932,219 | +0.08(+0.33%) |
Dec 19, 2013 | 24.61 | 24.66 | 24.52 | 24.64 | 801,455 | -0.01(-0.05%) |
Dec 18, 2013 | 24.47 | 24.77 | 24.35 | 24.66 | 865,374 | +0.28(+1.17%) |
Dec 17, 2013 | 24.42 | 24.47 | 24.29 | 24.37 | 1,109,117 | -0.20(-0.81%) |
Dec 16, 2013 | 24.58 | 24.70 | 24.52 | 24.57 | 851,379 | +0.01(+0.02%) |
Dec 13, 2013 | 24.54 | 24.63 | 24.47 | 24.57 | 697,497 | +0.05(+0.20%) |
Dec 12, 2013 | 24.64 | 24.64 | 24.49 | 24.52 | 862,158 | -0.12(-0.49%) |
Dec 11, 2013 | 24.92 | 25.01 | 24.61 | 24.64 | 1,052,628 | -0.40(-1.60%) |
Dec 10, 2013 | 25.02 | 25.06 | 24.95 | 25.04 | 584,821 | -0.06(-0.24%) |
Dec 09, 2013 | 24.99 | 25.11 | 24.99 | 25.10 | 579,020 | -0.02(-0.10%) |
Dec 06, 2013 | 25.17 | 25.20 | 25.03 | 25.12 | 551,939 | +0.16(+0.66%) |
Dec 05, 2013 | 25.03 | 25.04 | 24.91 | 24.96 | 359,068 | -0.13(-0.51%) |
Dec 04, 2013 | 25.04 | 25.14 | 24.92 | 25.09 | 625,129 | -0.05(-0.19%) |
Dec 03, 2013 | 25.10 | 25.20 | 25.04 | 25.13 | 1,048,851 | -0.10(-0.41%) |
Dec 02, 2013 | 25.41 | 25.44 | 25.23 | 25.24 | 640,354 | -0.35(-1.35%) |
Nov 29, 2013 | 25.54 | 25.66 | 25.54 | 25.58 | 514,910 | +0.01(+0.05%) |
Nov 27, 2013 | 25.57 | 25.61 | 25.46 | 25.57 | 396,238 | +0.13(+0.50%) |
Nov 26, 2013 | 25.33 | 25.49 | 25.33 | 25.44 | 621,657 | -0.02(-0.07%) |
Nov 25, 2013 | 25.56 | 25.56 | 25.40 | 25.46 | 584,709 | -0.17(-0.66%) |
Nov 22, 2013 | 25.59 | 25.66 | 25.50 | 25.63 | 606,330 | +0.03(+0.12%) |
Nov 21, 2013 | 25.59 | 25.61 | 25.50 | 25.60 | 364,432 | -0.04(-0.17%) |
Nov 20, 2013 | 25.87 | 25.89 | 25.59 | 25.64 | 581,255 | -0.26(-1.00%) |
Nov 19, 2013 | 25.87 | 25.96 | 25.81 | 25.90 | 630,549 | -0.19(-0.72%) |
Nov 18, 2013 | 26.19 | 26.21 | 26.01 | 26.09 | 352,829 | -0.09(-0.35%) |
Nov 15, 2013 | 26.13 | 26.21 | 26.05 | 26.18 | 680,056 | +0.32(+1.24%) |
Nov 14, 2013 | 25.76 | 25.90 | 25.67 | 25.86 | 469,815 | +0.24(+0.92%) |
Nov 12, 2013 | 25.69 | 25.69 | 25.54 | 25.63 | 455,940 | -0.04(-0.17%) |
Nov 11, 2013 | 25.67 | 25.69 | 25.61 | 25.67 | 348,670 | -0.01(-0.02%) |
Nov 08, 2013 | 25.58 | 25.68 | 25.53 | 25.67 | 371,900 | +0.12(+0.45%) |
Nov 07, 2013 | 25.88 | 25.89 | 25.54 | 25.56 | 1,011,581 | -0.35(-1.36%) |
Nov 06, 2013 | 25.95 | 25.99 | 25.88 | 25.91 | 592,793 | +0.00(+0.00%) |
Nov 05, 2013 | 25.95 | 25.99 | 25.86 | 25.91 | 792,200 | -0.20(-0.76%) |
Nov 04, 2013 | 26.13 | 26.13 | 26.00 | 26.11 | 693,545 | +0.07(+0.28%) |
Nov 01, 2013 | 26.07 | 26.07 | 25.92 | 26.04 | 492,968 | -0.08(-0.32%) |
Oct 31, 2013 | 26.24 | 26.28 | 26.12 | 26.12 | 523,359 | -0.08(-0.32%) |
Oct 30, 2013 | 26.44 | 26.44 | 26.12 | 26.21 | 350,559 | -0.22(-0.85%) |
Oct 29, 2013 | 26.40 | 26.50 | 26.38 | 26.43 | 369,825 | +0.03(+0.11%) |
Oct 28, 2013 | 26.46 | 26.49 | 26.39 | 26.40 | 668,001 | -0.11(-0.41%) |
Oct 25, 2013 | 26.53 | 26.55 | 26.45 | 26.51 | 444,248 | -0.01(-0.02%) |
Oct 24, 2013 | 26.61 | 26.61 | 26.43 | 26.52 | 496,118 | +0.05(+0.21%) |
Oct 23, 2013 | 26.38 | 26.48 | 26.33 | 26.46 | 477,321 | -0.18(-0.66%) |
Oct 22, 2013 | 26.53 | 26.68 | 26.47 | 26.64 | 561,901 | +0.14(+0.53%) |
Oct 21, 2013 | 26.52 | 26.53 | 26.43 | 26.50 | 633,935 | -0.07(-0.27%) |
Oct 18, 2013 | 26.50 | 26.58 | 26.42 | 26.57 | 633,633 | +0.23(+0.87%) |
Oct 17, 2013 | 26.15 | 26.37 | 26.09 | 26.34 | 523,399 | +0.36(+1.40%) |
Oct 16, 2013 | 25.86 | 26.01 | 25.80 | 25.98 | 371,444 | +0.22(+0.85%) |
Oct 15, 2013 | 25.74 | 25.85 | 25.70 | 25.76 | 361,804 | -0.22(-0.84%) |
Oct 14, 2013 | 25.81 | 26.04 | 25.73 | 25.98 | 374,834 | +0.08(+0.33%) |
Oct 11, 2013 | 25.80 | 25.90 | 25.75 | 25.89 | 473,943 | +0.07(+0.28%) |
Oct 10, 2013 | 25.61 | 25.86 | 25.61 | 25.82 | 582,272 | +0.46(+1.81%) |
Oct 09, 2013 | 25.32 | 25.49 | 25.23 | 25.36 | 1,795,304 | +0.24(+0.96%) |
Oct 08, 2013 | 25.32 | 25.35 | 25.06 | 25.12 | 1,092,838 | -0.10(-0.38%) |
Oct 07, 2013 | 25.17 | 25.30 | 25.07 | 25.21 | 602,782 | -0.29(-1.14%) |
Oct 04, 2013 | 25.36 | 25.52 | 25.33 | 25.50 | 416,784 | +0.08(+0.31%) |
Oct 03, 2013 | 25.55 | 25.55 | 25.29 | 25.43 | 524,943 | -0.22(-0.87%) |
Oct 02, 2013 | 25.53 | 25.65 | 25.36 | 25.65 | 485,820 | -0.03(-0.12%) |
Oct 01, 2013 | 25.52 | 25.73 | 25.50 | 25.68 | 1,168,957 | +0.12(+0.47%) |
Sep 27, 2013 | 25.50 | 25.59 | 25.43 | 25.56 | 573,033 | +0.01(+0.02%) |
Sep 26, 2013 | 25.44 | 25.58 | 25.43 | 25.55 | 437,320 | +0.13(+0.50%) |
Sep 25, 2013 | 25.45 | 25.53 | 25.36 | 25.43 | 719,097 | -0.06(-0.24%) |
Sep 24, 2013 | 25.47 | 25.60 | 25.41 | 25.49 | 671,352 | -0.05(-0.19%) |
Sep 23, 2013 | 25.52 | 25.61 | 25.43 | 25.53 | 444,306 | +0.01(+0.02%) |
Sep 20, 2013 | 25.76 | 25.76 | 25.50 | 25.53 | 613,111 | -0.29(-1.13%) |
Sep 19, 2013 | 25.95 | 26.04 | 25.82 | 25.82 | 700,452 | +0.00(+0.00%) |
Sep 18, 2013 | 25.09 | 25.82 | 25.01 | 25.82 | 587,066 | +0.70(+2.78%) |
Sep 17, 2013 | 25.02 | 25.12 | 25.00 | 25.12 | 438,430 | +0.17(+0.70%) |
Sep 16, 2013 | 25.13 | 25.13 | 24.92 | 24.95 | 523,788 | +0.20(+0.80%) |
Sep 13, 2013 | 24.65 | 24.75 | 24.63 | 24.75 | 491,830 | +0.16(+0.66%) |
Sep 12, 2013 | 24.63 | 24.68 | 24.56 | 24.59 | 317,966 | -0.14(-0.58%) |
Sep 11, 2013 | 24.58 | 24.74 | 24.54 | 24.73 | 595,963 | +0.11(+0.46%) |
Sep 10, 2013 | 24.51 | 24.64 | 24.50 | 24.62 | 775,850 | +0.28(+1.14%) |
Sep 09, 2013 | 24.17 | 24.36 | 24.06 | 24.34 | 782,421 | +0.52(+2.17%) |
Sep 06, 2013 | 23.77 | 23.91 | 23.65 | 23.82 | 818,344 | +0.08(+0.33%) |
Sep 05, 2013 | 23.63 | 23.79 | 23.63 | 23.74 | 893,330 | -0.04(-0.18%) |
Sep 04, 2013 | 23.65 | 23.87 | 23.61 | 23.79 | 650,130 | +0.11(+0.46%) |
Sep 03, 2013 | 23.76 | 23.88 | 23.55 | 23.68 | 462,127 | +0.30(+1.29%) |
Aug 30, 2013 | 23.43 | 23.46 | 23.31 | 23.38 | 504,021 | +0.01(+0.05%) |
Aug 29, 2013 | 23.40 | 23.52 | 23.34 | 23.37 | 657,946 | -0.03(-0.13%) |
Aug 28, 2013 | 23.40 | 23.55 | 23.34 | 23.40 | 493,436 | +0.02(+0.08%) |
Aug 27, 2013 | 23.51 | 23.58 | 23.35 | 23.38 | 679,229 | -0.37(-1.57%) |
Aug 26, 2013 | 23.91 | 23.92 | 23.75 | 23.75 | 346,037 | -0.16(-0.65%) |
Aug 23, 2013 | 23.85 | 23.92 | 23.76 | 23.91 | 388,887 | +0.17(+0.74%) |
Aug 22, 2013 | 23.71 | 23.83 | 23.70 | 23.73 | 416,096 | +0.01(+0.05%) |
Aug 21, 2013 | 23.90 | 24.01 | 23.68 | 23.72 | 764,986 | -0.42(-1.74%) |
Aug 20, 2013 | 24.07 | 24.21 | 24.01 | 24.14 | 485,535 | +0.08(+0.32%) |
Aug 19, 2013 | 24.25 | 24.32 | 24.03 | 24.06 | 470,507 | -0.28(-1.14%) |
Aug 16, 2013 | 24.41 | 24.44 | 24.31 | 24.34 | 786,062 | -0.02(-0.07%) |
Aug 15, 2013 | 24.38 | 24.41 | 24.17 | 24.36 | 452,300 | -0.22(-0.91%) |
Aug 14, 2013 | 24.62 | 24.66 | 24.51 | 24.58 | 581,015 | -0.02(-0.10%) |
Aug 13, 2013 | 24.58 | 24.64 | 24.44 | 24.60 | 458,709 | +0.04(+0.17%) |
Aug 12, 2013 | 24.55 | 24.61 | 24.48 | 24.56 | 391,398 | -0.17(-0.71%) |
Aug 09, 2013 | 24.81 | 24.88 | 24.69 | 24.74 | 2,519,831 | -0.04(-0.17%) |
Aug 08, 2013 | 24.75 | 24.89 | 24.61 | 24.78 | 889,173 | +0.28(+1.13%) |
Aug 07, 2013 | 24.48 | 24.55 | 24.44 | 24.50 | 472,117 | -0.16(-0.66%) |
Aug 06, 2013 | 24.79 | 24.81 | 24.61 | 24.66 | 1,706,623 | -0.04(-0.15%) |
Aug 05, 2013 | 24.66 | 24.73 | 24.65 | 24.70 | 560,328 | +0.01(+0.05%) |
Aug 02, 2013 | 24.54 | 24.70 | 24.53 | 24.69 | 519,421 | +0.04(+0.15%) |