Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.79 | 26.88 | 26.56 | 26.82 | 4,142,910 | +0.03(+0.11%) |
Apr 29, 2014 | 26.80 | 26.88 | 26.62 | 26.79 | 3,103,739 | +0.00(+0.01%) |
Apr 28, 2014 | 26.42 | 26.86 | 26.39 | 26.79 | 4,173,392 | +0.42(+1.61%) |
Apr 25, 2014 | 26.21 | 26.49 | 26.20 | 26.36 | 3,507,256 | +0.09(+0.35%) |
Apr 24, 2014 | 26.03 | 26.33 | 25.97 | 26.27 | 2,377,563 | +0.28(+1.09%) |
Apr 23, 2014 | 26.05 | 26.15 | 25.90 | 25.99 | 1,817,561 | -0.09(-0.33%) |
Apr 22, 2014 | 25.87 | 26.11 | 25.75 | 26.07 | 2,882,169 | +0.30(+1.17%) |
Apr 21, 2014 | 25.77 | 25.91 | 25.64 | 25.77 | 2,056,126 | +0.02(+0.10%) |
Apr 17, 2014 | 26.29 | 25.75 | 25.75 | 25.75 | 3,330,854 | -0.55(-2.08%) |
Apr 16, 2014 | 26.24 | 26.34 | 25.98 | 26.29 | 3,148,120 | +0.13(+0.49%) |
Apr 15, 2014 | 25.53 | 26.22 | 25.46 | 26.17 | 4,547,330 | +0.70(+2.75%) |
Apr 14, 2014 | 25.53 | 25.64 | 25.33 | 25.46 | 2,880,565 | +0.00(+0.00%) |
Apr 11, 2014 | 25.30 | 25.56 | 25.29 | 25.46 | 3,502,584 | +0.07(+0.27%) |
Apr 10, 2014 | 25.72 | 25.94 | 25.28 | 25.40 | 2,687,967 | -0.30(-1.17%) |
Apr 09, 2014 | 25.77 | 25.96 | 25.48 | 25.70 | 3,905,836 | -0.07(-0.26%) |
Apr 08, 2014 | 25.26 | 25.80 | 25.25 | 25.77 | 4,688,919 | +0.25(+0.99%) |
Apr 07, 2014 | 25.03 | 25.68 | 24.99 | 25.51 | 5,822,624 | +0.47(+1.89%) |
Apr 04, 2014 | 24.94 | 25.17 | 24.80 | 25.04 | 4,000,759 | +0.21(+0.84%) |
Apr 03, 2014 | 25.01 | 25.02 | 24.72 | 24.83 | 2,850,271 | -0.19(-0.76%) |
Apr 02, 2014 | 24.89 | 25.20 | 24.83 | 25.02 | 4,195,818 | +0.11(+0.44%) |
Apr 01, 2014 | 25.15 | 26.04 | 24.71 | 24.91 | 4,184,496 | -0.20(-0.81%) |
Mar 31, 2014 | 25.10 | 25.20 | 24.78 | 25.11 | 4,748,823 | +0.07(+0.27%) |
Mar 28, 2014 | 24.96 | 25.12 | 24.86 | 25.05 | 5,957,907 | +0.08(+0.33%) |
Mar 27, 2014 | 24.31 | 24.97 | 24.24 | 24.97 | 29,321,648 | +0.01(+0.05%) |
Mar 26, 2014 | 25.31 | 25.35 | 24.95 | 24.95 | 2,519,714 | -0.29(-1.14%) |
Mar 25, 2014 | 25.14 | 25.36 | 24.93 | 25.24 | 1,784,713 | +0.29(+1.18%) |
Mar 24, 2014 | 25.25 | 25.38 | 24.62 | 24.95 | 3,557,744 | -0.20(-0.80%) |
Mar 21, 2014 | 25.00 | 25.30 | 24.86 | 25.15 | 5,699,217 | +0.23(+0.91%) |
Mar 20, 2014 | 25.03 | 25.05 | 24.67 | 24.92 | 3,806,488 | -0.11(-0.44%) |
Mar 19, 2014 | 25.77 | 25.99 | 24.97 | 25.03 | 3,961,259 | -0.83(-3.19%) |
Mar 18, 2014 | 25.90 | 25.94 | 25.72 | 25.86 | 2,772,759 | -0.11(-0.42%) |
Mar 17, 2014 | 26.02 | 26.18 | 25.86 | 25.97 | 4,341,034 | +0.07(+0.28%) |
Mar 14, 2014 | 25.83 | 26.14 | 25.83 | 25.90 | 2,344,092 | +0.00(+0.00%) |
Mar 13, 2014 | 25.79 | 25.98 | 25.66 | 25.90 | 3,357,966 | +0.12(+0.45%) |
Mar 12, 2014 | 25.67 | 25.85 | 25.64 | 25.78 | 3,348,838 | +0.16(+0.62%) |
Mar 11, 2014 | 25.45 | 25.74 | 25.43 | 25.62 | 3,658,963 | +0.26(+1.04%) |
Mar 10, 2014 | 25.11 | 25.39 | 25.03 | 25.36 | 4,156,907 | -0.09(-0.36%) |
Mar 07, 2014 | 26.01 | 26.07 | 25.26 | 25.45 | 5,862,238 | -0.71(-2.71%) |
Mar 06, 2014 | 26.69 | 26.79 | 26.14 | 26.16 | 3,797,723 | -0.55(-2.06%) |
Mar 05, 2014 | 27.11 | 27.22 | 26.64 | 26.71 | 2,649,953 | -0.42(-1.53%) |
Mar 04, 2014 | 27.02 | 27.28 | 26.96 | 27.13 | 2,417,283 | +0.17(+0.64%) |
Mar 03, 2014 | 27.09 | 27.16 | 26.77 | 26.95 | 2,937,885 | -0.23(-0.83%) |
Feb 28, 2014 | 27.18 | 27.46 | 27.13 | 27.18 | 4,951,956 | +0.00(+0.00%) |
Feb 27, 2014 | 26.81 | 27.25 | 26.78 | 27.18 | 3,555,773 | +0.06(+0.23%) |
Feb 26, 2014 | 27.06 | 27.12 | 26.84 | 27.12 | 3,774,603 | +0.06(+0.23%) |
Feb 25, 2014 | 26.86 | 27.49 | 26.83 | 27.06 | 6,047,481 | +0.29(+1.09%) |
Feb 24, 2014 | 26.47 | 26.97 | 26.45 | 26.76 | 5,238,783 | +0.31(+1.17%) |
Feb 21, 2014 | 26.21 | 26.52 | 26.14 | 26.45 | 3,499,303 | +0.30(+1.17%) |
Feb 20, 2014 | 26.05 | 26.39 | 25.97 | 26.15 | 3,883,520 | +0.20(+0.75%) |
Feb 19, 2014 | 25.81 | 26.29 | 25.75 | 25.95 | 4,479,877 | +0.10(+0.38%) |
Feb 18, 2014 | 25.62 | 25.89 | 25.20 | 25.86 | 4,335,494 | +0.43(+1.70%) |
Feb 14, 2014 | 25.27 | 25.42 | 25.42 | 25.42 | 2,809,351 | +0.15(+0.58%) |
Feb 13, 2014 | 25.10 | 25.41 | 24.99 | 25.28 | 2,410,371 | +0.18(+0.70%) |
Feb 12, 2014 | 25.05 | 25.15 | 24.89 | 25.10 | 2,744,562 | +0.10(+0.41%) |
Feb 11, 2014 | 24.97 | 25.13 | 24.83 | 25.00 | 2,093,413 | +0.02(+0.07%) |
Feb 10, 2014 | 24.75 | 25.04 | 24.50 | 24.98 | 2,382,473 | +0.26(+1.06%) |
Feb 07, 2014 | 24.57 | 24.74 | 24.46 | 24.72 | 2,321,223 | +0.19(+0.77%) |
Feb 06, 2014 | 24.49 | 24.67 | 24.36 | 24.53 | 2,482,904 | +0.05(+0.20%) |
Feb 05, 2014 | 24.31 | 24.52 | 24.22 | 24.48 | 2,477,116 | +0.15(+0.63%) |
Feb 04, 2014 | 24.19 | 24.37 | 23.92 | 24.33 | 4,246,919 | +0.12(+0.50%) |
Feb 03, 2014 | 24.86 | 24.88 | 24.14 | 24.21 | 5,467,847 | -0.65(-2.60%) |
Jan 31, 2014 | 24.66 | 24.99 | 24.52 | 24.85 | 3,153,935 | +0.01(+0.02%) |
Jan 30, 2014 | 24.68 | 24.95 | 24.58 | 24.84 | 2,982,451 | +0.25(+1.02%) |
Jan 29, 2014 | 24.45 | 24.63 | 24.39 | 24.59 | 3,326,198 | -0.01(-0.02%) |
Jan 28, 2014 | 24.10 | 24.63 | 24.10 | 24.60 | 5,154,649 | +0.53(+2.22%) |
Jan 27, 2014 | 24.05 | 24.22 | 23.91 | 24.07 | 4,103,900 | +0.08(+0.33%) |
Jan 24, 2014 | 23.96 | 24.07 | 23.81 | 23.99 | 3,111,682 | +0.00(+0.00%) |
Jan 23, 2014 | 23.99 | 24.01 | 23.82 | 23.99 | 3,093,923 | +0.00(+0.00%) |
Jan 22, 2014 | 23.94 | 24.14 | 23.74 | 23.99 | 3,851,996 | +0.15(+0.61%) |
Jan 21, 2014 | 23.34 | 23.84 | 23.34 | 23.84 | 2,659,626 | +0.54(+2.32%) |
Jan 17, 2014 | 23.39 | 23.30 | 23.30 | 23.30 | 2,128,557 | -0.09(-0.39%) |
Jan 16, 2014 | 23.42 | 23.51 | 23.31 | 23.39 | 3,516,301 | -0.13(-0.54%) |
Jan 15, 2014 | 23.47 | 23.66 | 23.47 | 23.52 | 2,245,528 | +0.05(+0.21%) |
Jan 14, 2014 | 23.28 | 23.55 | 23.23 | 23.47 | 2,148,936 | +0.24(+1.04%) |
Jan 13, 2014 | 23.37 | 23.45 | 23.14 | 23.23 | 2,484,336 | -0.16(-0.70%) |
Jan 10, 2014 | 22.98 | 23.45 | 22.88 | 23.39 | 4,011,723 | +0.47(+2.06%) |
Jan 09, 2014 | 22.86 | 22.94 | 22.63 | 22.92 | 2,482,123 | +0.06(+0.27%) |
Jan 08, 2014 | 23.13 | 23.14 | 22.76 | 22.86 | 2,983,059 | -0.27(-1.15%) |
Jan 07, 2014 | 23.22 | 23.27 | 23.01 | 23.13 | 3,336,367 | +0.12(+0.50%) |
Jan 06, 2014 | 23.03 | 23.08 | 22.82 | 23.01 | 3,121,090 | +0.12(+0.53%) |
Jan 03, 2014 | 22.71 | 22.94 | 22.70 | 22.89 | 2,028,267 | +0.23(+1.02%) |
Jan 02, 2014 | 22.68 | 22.70 | 22.45 | 22.66 | 2,690,372 | +0.01(+0.05%) |
Dec 31, 2013 | 22.73 | 22.65 | 22.65 | 22.65 | 3,032,036 | -0.10(-0.45%) |
Dec 30, 2013 | 22.95 | 22.97 | 22.71 | 22.75 | 2,981,704 | -0.11(-0.47%) |
Dec 27, 2013 | 23.00 | 23.02 | 22.73 | 22.86 | 1,966,869 | -0.16(-0.71%) |
Dec 26, 2013 | 23.14 | 23.24 | 22.93 | 23.02 | 2,361,939 | +0.00(+0.00%) |
Dec 24, 2013 | 22.87 | 23.11 | 22.82 | 23.02 | 1,447,974 | +0.18(+0.77%) |
Dec 23, 2013 | 22.88 | 23.03 | 22.79 | 22.85 | 2,920,569 | +0.12(+0.53%) |
Dec 20, 2013 | 22.95 | 23.03 | 22.70 | 22.72 | 6,437,910 | -0.24(-1.05%) |
Dec 19, 2013 | 23.97 | 23.97 | 22.80 | 22.97 | 6,000,233 | -1.02(-4.25%) |
Dec 18, 2013 | 23.61 | 24.08 | 23.26 | 23.99 | 5,138,377 | +0.43(+1.85%) |
Dec 17, 2013 | 23.07 | 23.57 | 23.03 | 23.55 | 5,021,456 | +0.48(+2.09%) |
Dec 16, 2013 | 23.27 | 23.36 | 23.06 | 23.07 | 4,322,513 | -0.02(-0.10%) |
Dec 13, 2013 | 22.49 | 23.12 | 22.48 | 23.09 | 5,506,489 | +0.65(+2.88%) |
Dec 12, 2013 | 22.33 | 22.45 | 22.14 | 22.45 | 5,104,903 | +0.14(+0.62%) |
Dec 11, 2013 | 22.71 | 22.73 | 22.29 | 22.31 | 4,244,276 | -0.31(-1.36%) |
Dec 10, 2013 | 22.57 | 22.69 | 22.54 | 22.62 | 3,359,231 | +0.08(+0.35%) |
Dec 09, 2013 | 22.40 | 22.56 | 22.30 | 22.54 | 3,210,998 | +0.15(+0.67%) |
Dec 06, 2013 | 22.25 | 22.49 | 22.18 | 22.39 | 3,462,112 | +0.24(+1.09%) |
Dec 05, 2013 | 22.22 | 22.36 | 22.08 | 22.14 | 3,947,957 | -0.11(-0.52%) |
Dec 04, 2013 | 22.62 | 22.65 | 22.19 | 22.26 | 4,400,600 | -0.44(-1.94%) |
Dec 03, 2013 | 22.79 | 22.86 | 22.67 | 22.70 | 2,444,875 | -0.16(-0.69%) |
Dec 02, 2013 | 23.00 | 23.09 | 22.82 | 22.86 | 3,573,754 | -0.15(-0.66%) |
Nov 29, 2013 | 23.20 | 23.24 | 22.95 | 23.01 | 1,404,980 | -0.13(-0.57%) |
Nov 27, 2013 | 22.87 | 23.25 | 22.87 | 23.14 | 3,676,309 | +0.38(+1.68%) |
Nov 26, 2013 | 22.93 | 23.14 | 22.75 | 22.76 | 13,363,960 | -0.24(-1.05%) |
Nov 25, 2013 | 23.40 | 23.41 | 22.98 | 23.00 | 4,037,689 | -0.30(-1.29%) |
Nov 22, 2013 | 23.43 | 23.48 | 23.21 | 23.30 | 2,765,332 | -0.08(-0.33%) |
Nov 21, 2013 | 23.44 | 23.53 | 23.22 | 23.38 | 3,286,741 | +0.01(+0.03%) |
Nov 20, 2013 | 23.90 | 23.96 | 23.28 | 23.37 | 4,602,604 | -0.50(-2.11%) |
Nov 19, 2013 | 24.13 | 24.26 | 23.88 | 23.88 | 2,659,463 | -0.25(-1.02%) |
Nov 18, 2013 | 24.57 | 24.59 | 24.09 | 24.12 | 2,117,235 | -0.40(-1.64%) |
Nov 15, 2013 | 24.42 | 24.59 | 24.33 | 24.53 | 2,075,103 | +0.15(+0.62%) |
Nov 14, 2013 | 24.20 | 24.56 | 24.18 | 24.38 | 1,841,354 | +0.28(+1.17%) |
Nov 13, 2013 | 23.91 | 24.18 | 23.86 | 24.09 | 2,365,154 | +0.12(+0.50%) |
Nov 12, 2013 | 24.15 | 24.15 | 23.66 | 23.97 | 4,496,812 | -0.10(-0.40%) |
Nov 11, 2013 | 24.14 | 24.30 | 24.01 | 24.07 | 2,437,929 | +0.00(+0.00%) |
Nov 08, 2013 | 24.72 | 24.72 | 23.98 | 24.07 | 3,891,900 | -0.79(-3.17%) |
Nov 07, 2013 | 25.25 | 25.29 | 24.85 | 24.86 | 2,570,601 | -0.31(-1.24%) |
Nov 06, 2013 | 24.96 | 25.31 | 24.93 | 25.17 | 2,499,340 | +0.26(+1.06%) |
Nov 05, 2013 | 25.09 | 25.25 | 24.90 | 24.90 | 3,008,811 | -0.24(-0.96%) |
Nov 04, 2013 | 25.21 | 25.32 | 24.90 | 25.15 | 2,630,682 | -0.06(-0.24%) |
Nov 01, 2013 | 25.06 | 25.26 | 24.93 | 25.21 | 3,044,175 | +0.18(+0.72%) |
Oct 31, 2013 | 25.58 | 25.59 | 24.88 | 25.02 | 4,070,615 | -0.58(-2.28%) |
Oct 30, 2013 | 25.77 | 25.85 | 25.55 | 25.61 | 3,536,705 | -0.10(-0.39%) |
Oct 29, 2013 | 25.74 | 25.76 | 25.51 | 25.71 | 3,910,582 | -0.06(-0.23%) |
Oct 28, 2013 | 25.73 | 25.85 | 25.52 | 25.77 | 3,598,364 | +0.05(+0.21%) |
Oct 25, 2013 | 24.91 | 25.72 | 24.84 | 25.71 | 4,826,582 | +0.86(+3.47%) |
Oct 24, 2013 | 24.78 | 24.94 | 24.58 | 24.85 | 4,565,946 | +0.05(+0.19%) |
Oct 23, 2013 | 24.50 | 24.81 | 24.37 | 24.81 | 7,948,829 | +0.31(+1.25%) |
Oct 22, 2013 | 24.23 | 24.65 | 24.18 | 24.50 | 19,397,204 | -0.18(-0.73%) |
Oct 21, 2013 | 25.04 | 25.08 | 24.64 | 24.68 | 2,832,527 | -0.36(-1.46%) |
Oct 18, 2013 | 25.40 | 25.49 | 24.92 | 25.04 | 2,300,173 | -0.20(-0.81%) |
Oct 17, 2013 | 25.12 | 25.31 | 24.86 | 25.25 | 2,029,102 | +0.35(+1.42%) |
Oct 16, 2013 | 24.46 | 24.91 | 24.44 | 24.89 | 2,432,509 | +0.45(+1.86%) |
Oct 15, 2013 | 24.36 | 24.55 | 24.23 | 24.44 | 2,273,684 | +0.04(+0.15%) |
Oct 14, 2013 | 24.22 | 24.43 | 24.11 | 24.40 | 1,854,992 | +0.08(+0.34%) |
Oct 11, 2013 | 23.95 | 24.33 | 23.80 | 24.32 | 2,073,973 | +0.17(+0.72%) |
Oct 10, 2013 | 23.82 | 24.18 | 23.73 | 24.15 | 2,366,809 | +0.60(+2.57%) |
Oct 09, 2013 | 23.58 | 23.83 | 23.49 | 23.54 | 1,800,024 | +0.05(+0.23%) |
Oct 08, 2013 | 23.79 | 23.87 | 23.39 | 23.49 | 3,569,888 | -0.25(-1.03%) |
Oct 07, 2013 | 23.58 | 23.94 | 23.52 | 23.73 | 1,446,829 | -0.02(-0.08%) |
Oct 04, 2013 | 23.82 | 23.99 | 23.61 | 23.75 | 2,761,634 | -0.07(-0.28%) |
Oct 03, 2013 | 24.07 | 24.17 | 23.69 | 23.82 | 2,816,809 | -0.44(-1.82%) |
Oct 02, 2013 | 24.24 | 24.37 | 24.08 | 24.26 | 2,508,954 | -0.06(-0.25%) |
Oct 01, 2013 | 23.84 | 24.62 | 23.80 | 24.32 | 5,080,878 | +0.54(+2.26%) |
Sep 30, 2013 | 23.91 | 24.11 | 23.68 | 23.78 | 3,483,187 | -0.31(-1.27%) |
Sep 27, 2013 | 24.47 | 24.48 | 24.02 | 24.09 | 3,809,514 | -0.39(-1.58%) |
Sep 26, 2013 | 24.14 | 24.74 | 24.12 | 24.48 | 6,234,617 | +0.35(+1.43%) |
Sep 25, 2013 | 23.83 | 24.14 | 23.74 | 24.13 | 3,632,923 | +0.36(+1.50%) |
Sep 24, 2013 | 23.64 | 24.06 | 23.53 | 23.77 | 3,382,461 | +0.17(+0.71%) |
Sep 23, 2013 | 23.81 | 24.00 | 23.57 | 23.61 | 6,096,346 | -0.17(-0.73%) |
Sep 20, 2013 | 24.18 | 24.20 | 23.73 | 23.78 | 4,095,898 | -0.30(-1.26%) |
Sep 19, 2013 | 24.42 | 24.65 | 24.08 | 24.08 | 3,615,385 | -0.21(-0.86%) |
Sep 18, 2013 | 23.67 | 24.33 | 23.38 | 24.29 | 4,587,101 | +0.64(+2.69%) |
Sep 17, 2013 | 23.74 | 23.90 | 23.63 | 23.65 | 2,750,944 | -0.11(-0.48%) |
Sep 16, 2013 | 23.87 | 24.06 | 23.35 | 23.77 | 2,493,076 | +0.42(+1.79%) |
Sep 13, 2013 | 23.44 | 23.51 | 23.32 | 23.35 | 2,329,338 | -0.01(-0.05%) |
Sep 12, 2013 | 23.64 | 23.74 | 23.33 | 23.36 | 1,970,580 | -0.20(-0.83%) |
Sep 11, 2013 | 23.58 | 23.66 | 23.25 | 23.56 | 3,250,597 | +0.02(+0.10%) |
Sep 10, 2013 | 24.00 | 24.00 | 23.47 | 23.53 | 2,386,740 | -0.27(-1.13%) |
Sep 09, 2013 | 23.47 | 23.83 | 23.36 | 23.80 | 1,835,122 | +0.49(+2.12%) |
Sep 06, 2013 | 23.25 | 23.53 | 23.18 | 23.31 | 2,220,752 | +0.26(+1.11%) |
Sep 05, 2013 | 23.36 | 23.37 | 23.03 | 23.05 | 1,937,530 | -0.36(-1.53%) |
Sep 04, 2013 | 23.19 | 23.45 | 22.92 | 23.41 | 2,107,171 | +0.26(+1.11%) |
Sep 03, 2013 | 23.82 | 23.82 | 22.87 | 23.15 | 4,502,541 | -0.38(-1.59%) |
Aug 30, 2013 | 23.74 | 23.82 | 23.44 | 23.53 | 1,891,048 | -0.16(-0.68%) |
Aug 29, 2013 | 23.53 | 23.78 | 23.36 | 23.69 | 1,934,320 | +0.22(+0.94%) |
Aug 28, 2013 | 23.76 | 23.84 | 23.41 | 23.47 | 2,415,451 | -0.27(-1.12%) |
Aug 27, 2013 | 23.73 | 23.95 | 23.71 | 23.73 | 2,201,311 | -0.10(-0.42%) |
Aug 26, 2013 | 24.12 | 24.14 | 23.79 | 23.84 | 2,220,396 | -0.28(-1.18%) |
Aug 23, 2013 | 24.07 | 24.28 | 23.87 | 24.12 | 3,972,958 | +0.25(+1.04%) |
Aug 22, 2013 | 23.88 | 24.08 | 23.78 | 23.87 | 3,516,056 | +0.10(+0.42%) |
Aug 21, 2013 | 23.85 | 24.21 | 23.66 | 23.77 | 3,625,966 | -0.07(-0.27%) |
Aug 20, 2013 | 23.37 | 24.16 | 23.30 | 23.84 | 4,983,328 | +0.54(+2.32%) |
Aug 19, 2013 | 23.78 | 23.78 | 23.29 | 23.30 | 3,688,130 | -0.48(-2.02%) |
Aug 16, 2013 | 24.41 | 24.42 | 23.74 | 23.78 | 3,847,175 | -0.65(-2.65%) |
Aug 15, 2013 | 24.64 | 24.69 | 24.08 | 24.42 | 3,354,419 | -0.39(-1.55%) |
Aug 14, 2013 | 24.94 | 25.10 | 24.78 | 24.81 | 2,534,303 | -0.14(-0.55%) |
Aug 13, 2013 | 25.58 | 25.58 | 24.81 | 24.94 | 2,968,517 | -0.55(-2.16%) |
Aug 12, 2013 | 25.76 | 25.79 | 25.40 | 25.50 | 2,289,445 | -0.30(-1.15%) |
Aug 09, 2013 | 25.44 | 26.02 | 25.42 | 25.79 | 1,792,502 | +0.29(+1.14%) |
Aug 08, 2013 | 25.59 | 25.59 | 25.20 | 25.50 | 1,624,243 | +0.08(+0.30%) |
Aug 07, 2013 | 25.15 | 25.50 | 25.05 | 25.42 | 2,010,474 | +0.17(+0.66%) |
Aug 06, 2013 | 25.22 | 25.43 | 25.10 | 25.26 | 2,727,670 | -0.01(-0.05%) |
Aug 05, 2013 | 25.60 | 25.70 | 25.20 | 25.27 | 2,330,311 | -0.33(-1.27%) |
Aug 02, 2013 | 25.40 | 25.70 | 25.40 | 25.60 | 2,425,712 | +0.21(+0.82%) |
Aug 01, 2013 | 25.98 | 26.10 | 25.38 | 25.39 | 4,488,213 | -0.35(-1.36%) |
Jul 31, 2013 | 26.27 | 26.37 | 25.52 | 25.74 | 3,205,406 | -0.47(-1.79%) |
Jul 30, 2013 | 26.50 | 26.74 | 26.20 | 26.21 | 1,784,239 | -0.06(-0.24%) |
Jul 29, 2013 | 26.19 | 26.37 | 26.19 | 26.27 | 3,097,562 | +0.11(+0.43%) |
Jul 26, 2013 | 26.13 | 26.37 | 26.01 | 26.16 | 3,056,209 | -0.04(-0.14%) |
Jul 25, 2013 | 26.28 | 26.48 | 26.11 | 26.19 | 2,526,047 | -0.03(-0.11%) |
Jul 24, 2013 | 27.03 | 27.07 | 26.10 | 26.22 | 2,880,534 | -0.80(-2.97%) |
Jul 23, 2013 | 27.15 | 27.19 | 26.83 | 27.03 | 2,618,207 | -0.12(-0.44%) |
Jul 22, 2013 | 26.77 | 27.15 | 26.70 | 27.15 | 2,316,016 | +0.38(+1.41%) |
Jul 19, 2013 | 27.10 | 27.12 | 26.76 | 26.77 | 2,706,731 | -0.35(-1.31%) |
Jul 18, 2013 | 26.96 | 27.16 | 26.88 | 27.12 | 2,032,597 | +0.28(+1.04%) |
Jul 17, 2013 | 26.82 | 26.99 | 26.67 | 26.84 | 1,653,429 | +0.14(+0.54%) |
Jul 16, 2013 | 26.66 | 26.81 | 26.46 | 26.70 | 2,456,637 | +0.01(+0.04%) |
Jul 15, 2013 | 26.60 | 26.77 | 26.48 | 26.68 | 2,199,861 | +0.21(+0.78%) |
Jul 12, 2013 | 26.37 | 26.52 | 26.19 | 26.48 | 2,230,207 | +0.16(+0.61%) |
Jul 11, 2013 | 25.86 | 26.38 | 25.85 | 26.32 | 3,091,074 | +0.81(+3.20%) |
Jul 10, 2013 | 25.70 | 25.75 | 25.43 | 25.50 | 6,959,568 | -0.08(-0.30%) |
Jul 09, 2013 | 25.37 | 25.59 | 25.18 | 25.58 | 5,297,529 | +0.40(+1.57%) |
Jul 08, 2013 | 25.17 | 25.51 | 25.09 | 25.18 | 5,850,048 | -0.01(-0.02%) |
Jul 05, 2013 | 25.60 | 25.60 | 24.60 | 25.19 | 3,573,783 | -0.41(-1.61%) |
Jul 03, 2013 | 25.54 | 25.75 | 25.03 | 25.60 | 4,925,838 | +0.08(+0.30%) |
Jul 02, 2013 | 24.79 | 25.63 | 24.72 | 25.53 | 6,514,216 | +0.81(+3.30%) |
Jul 01, 2013 | 24.88 | 25.06 | 24.61 | 24.71 | 2,667,604 | -0.04(-0.17%) |
Jun 28, 2013 | 25.01 | 25.04 | 24.59 | 24.75 | 4,375,222 | -0.21(-0.85%) |
Jun 27, 2013 | 24.81 | 25.24 | 24.81 | 24.97 | 3,709,105 | +0.37(+1.52%) |
Jun 26, 2013 | 24.51 | 24.69 | 24.30 | 24.59 | 4,126,502 | +0.32(+1.33%) |
Jun 25, 2013 | 24.08 | 24.39 | 23.87 | 24.27 | 4,170,909 | +0.29(+1.20%) |
Jun 24, 2013 | 23.91 | 24.53 | 23.42 | 23.98 | 6,188,091 | -0.02(-0.10%) |
Jun 21, 2013 | 24.27 | 24.48 | 23.72 | 24.01 | 9,736,055 | -0.11(-0.46%) |
Jun 20, 2013 | 25.29 | 25.33 | 23.95 | 24.12 | 6,367,645 | -1.43(-5.59%) |
Jun 19, 2013 | 26.34 | 26.43 | 25.36 | 25.55 | 4,045,292 | -0.72(-2.75%) |
Jun 18, 2013 | 26.13 | 26.46 | 25.70 | 26.27 | 3,092,381 | +0.24(+0.93%) |
Jun 17, 2013 | 26.60 | 26.71 | 25.85 | 26.03 | 3,512,410 | -0.39(-1.47%) |
Jun 14, 2013 | 25.97 | 26.72 | 25.89 | 26.42 | 4,597,296 | +0.49(+1.88%) |
Jun 13, 2013 | 25.33 | 26.06 | 25.29 | 25.93 | 4,500,558 | +0.59(+2.34%) |
Jun 12, 2013 | 25.89 | 25.89 | 25.18 | 25.33 | 3,263,060 | -0.35(-1.37%) |
Jun 11, 2013 | 25.91 | 26.15 | 25.39 | 25.69 | 3,658,449 | -0.40(-1.53%) |
Jun 10, 2013 | 26.37 | 26.42 | 25.97 | 26.09 | 3,253,222 | -0.27(-1.03%) |
Jun 07, 2013 | 26.75 | 26.77 | 25.86 | 26.36 | 3,757,271 | -0.34(-1.28%) |
Jun 06, 2013 | 25.71 | 26.79 | 25.58 | 26.70 | 4,715,717 | +0.99(+3.84%) |
Jun 05, 2013 | 25.43 | 25.90 | 25.43 | 25.71 | 5,235,304 | +0.18(+0.71%) |
Jun 04, 2013 | 26.29 | 26.40 | 25.49 | 25.53 | 5,366,958 | -0.71(-2.69%) |
Jun 03, 2013 | 26.68 | 26.98 | 26.18 | 26.23 | 5,938,654 | -0.49(-1.83%) |
May 31, 2013 | 27.34 | 27.56 | 26.72 | 26.72 | 4,357,279 | -0.71(-2.57%) |
May 30, 2013 | 27.84 | 28.16 | 27.28 | 27.43 | 3,809,264 | -0.35(-1.27%) |
May 29, 2013 | 28.35 | 28.35 | 26.85 | 27.78 | 6,504,664 | -0.80(-2.79%) |
May 28, 2013 | 29.32 | 29.51 | 28.42 | 28.58 | 4,157,931 | -0.52(-1.77%) |
May 24, 2013 | 29.30 | 29.58 | 28.91 | 29.09 | 3,747,508 | -0.56(-1.90%) |
May 23, 2013 | 30.09 | 30.16 | 28.90 | 29.65 | 6,386,734 | -1.04(-3.40%) |
May 22, 2013 | 32.21 | 32.49 | 30.48 | 30.70 | 5,299,912 | -1.53(-4.76%) |
May 21, 2013 | 32.05 | 32.36 | 32.05 | 32.23 | 1,778,066 | +0.18(+0.57%) |
May 20, 2013 | 32.20 | 32.20 | 31.87 | 32.05 | 1,945,676 | -0.22(-0.67%) |
May 17, 2013 | 31.72 | 32.27 | 31.58 | 32.27 | 6,396,971 | +0.63(+2.00%) |
May 16, 2013 | 31.79 | 31.98 | 31.55 | 31.63 | 2,040,678 | -0.13(-0.42%) |
May 15, 2013 | 31.28 | 31.77 | 31.09 | 31.77 | 1,937,735 | +0.55(+1.76%) |
May 13, 2013 | 30.64 | 31.25 | 30.64 | 31.22 | 2,805,182 | +0.64(+2.09%) |
May 10, 2013 | 30.57 | 30.79 | 30.52 | 30.58 | 2,365,975 | +0.01(+0.04%) |
May 09, 2013 | 30.83 | 30.83 | 30.51 | 30.57 | 1,744,961 | -0.17(-0.55%) |
May 08, 2013 | 30.46 | 30.78 | 30.42 | 30.74 | 1,749,607 | +0.26(+0.87%) |
May 07, 2013 | 30.36 | 30.49 | 30.24 | 30.47 | 1,525,953 | +0.22(+0.72%) |
May 06, 2013 | 30.22 | 30.36 | 30.04 | 30.26 | 1,690,447 | -0.07(-0.23%) |
May 03, 2013 | 30.15 | 30.33 | 29.92 | 30.33 | 1,690,811 | +0.40(+1.35%) |
May 02, 2013 | 29.68 | 30.07 | 29.64 | 29.92 | 1,746,569 | +0.28(+0.95%) |