Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 24.56 | 24.67 | 24.41 | 24.45 | 4,142,860 | -0.18(-0.75%) |
Jun 27, 2014 | 24.54 | 24.68 | 24.45 | 24.63 | 5,540,965 | +0.04(+0.14%) |
Jun 26, 2014 | 24.56 | 24.62 | 24.34 | 24.59 | 2,685,984 | +0.01(+0.05%) |
Jun 25, 2014 | 24.39 | 24.59 | 24.37 | 24.58 | 2,944,785 | +0.05(+0.21%) |
Jun 24, 2014 | 24.67 | 24.77 | 24.52 | 24.53 | 2,852,663 | -0.19(-0.76%) |
Jun 23, 2014 | 24.81 | 24.83 | 24.61 | 24.72 | 3,750,818 | -0.06(-0.24%) |
Jun 20, 2014 | 24.75 | 24.88 | 24.64 | 24.78 | 4,474,651 | +0.11(+0.45%) |
Jun 19, 2014 | 24.76 | 24.76 | 24.56 | 24.67 | 3,405,149 | -0.08(-0.33%) |
Jun 18, 2014 | 24.78 | 24.79 | 24.60 | 24.75 | 3,636,335 | +0.03(+0.11%) |
Jun 17, 2014 | 24.34 | 24.80 | 24.32 | 24.72 | 4,098,828 | +0.32(+1.32%) |
Jun 16, 2014 | 24.27 | 24.48 | 24.21 | 24.40 | 4,684,248 | +0.07(+0.29%) |
Jun 13, 2014 | 24.38 | 24.54 | 24.28 | 24.33 | 3,137,356 | -0.05(-0.19%) |
Jun 12, 2014 | 24.50 | 24.58 | 24.30 | 24.38 | 3,595,016 | -0.13(-0.51%) |
Jun 11, 2014 | 24.70 | 24.81 | 24.50 | 24.50 | 4,575,900 | -0.35(-1.41%) |
Jun 10, 2014 | 24.75 | 24.92 | 24.69 | 24.85 | 6,521,324 | +0.30(+1.22%) |
Jun 06, 2014 | 24.36 | 24.65 | 24.32 | 24.56 | 4,310,666 | +0.23(+0.94%) |
Jun 05, 2014 | 24.34 | 24.37 | 24.19 | 24.33 | 4,567,850 | +0.01(+0.03%) |
Jun 04, 2014 | 24.13 | 24.47 | 24.13 | 24.32 | 4,283,819 | +0.20(+0.85%) |
Jun 03, 2014 | 24.14 | 24.22 | 24.05 | 24.12 | 5,342,358 | -0.02(-0.10%) |
Jun 02, 2014 | 24.15 | 24.30 | 24.03 | 24.14 | 3,232,710 | +0.09(+0.39%) |
May 30, 2014 | 24.12 | 24.15 | 23.98 | 24.04 | 4,762,525 | -0.08(-0.34%) |
May 29, 2014 | 23.97 | 24.19 | 23.93 | 24.13 | 4,997,926 | +0.19(+0.80%) |
May 28, 2014 | 24.09 | 24.16 | 23.90 | 23.93 | 5,573,705 | -0.15(-0.64%) |
May 27, 2014 | 24.05 | 24.30 | 23.95 | 24.09 | 5,208,483 | +0.01(+0.05%) |
May 23, 2014 | 24.03 | 24.08 | 24.08 | 24.08 | 4,322,174 | -0.21(-0.86%) |
May 22, 2014 | 24.37 | 24.37 | 24.05 | 24.28 | 3,163,331 | -0.13(-0.53%) |
May 21, 2014 | 24.32 | 24.44 | 24.23 | 24.41 | 2,842,713 | +0.23(+0.94%) |
May 20, 2014 | 24.38 | 24.40 | 23.98 | 24.19 | 4,054,420 | -0.22(-0.90%) |
May 19, 2014 | 23.92 | 24.46 | 23.92 | 24.41 | 4,338,077 | +0.42(+1.73%) |
May 16, 2014 | 24.14 | 24.14 | 23.80 | 23.99 | 6,862,205 | -0.17(-0.69%) |
May 15, 2014 | 24.40 | 24.44 | 23.91 | 24.16 | 5,405,369 | -0.39(-1.61%) |
May 14, 2014 | 24.80 | 24.82 | 24.52 | 24.55 | 5,151,644 | -0.32(-1.30%) |
May 13, 2014 | 24.77 | 24.94 | 24.69 | 24.88 | 4,086,980 | +0.15(+0.62%) |
May 12, 2014 | 24.65 | 24.74 | 24.56 | 24.72 | 3,554,523 | +0.14(+0.57%) |
May 09, 2014 | 24.58 | 24.66 | 24.38 | 24.58 | 2,572,025 | -0.02(-0.06%) |
May 08, 2014 | 24.41 | 24.69 | 24.40 | 24.60 | 3,630,607 | +0.17(+0.69%) |
May 07, 2014 | 24.24 | 24.44 | 24.18 | 24.43 | 4,057,395 | +0.29(+1.20%) |
May 06, 2014 | 24.31 | 24.36 | 24.13 | 24.14 | 4,245,771 | -0.32(-1.32%) |
May 05, 2014 | 24.51 | 24.60 | 24.38 | 24.47 | 3,643,670 | -0.18(-0.74%) |
May 02, 2014 | 24.66 | 24.80 | 24.47 | 24.65 | 3,902,522 | -0.01(-0.03%) |
May 01, 2014 | 24.47 | 24.78 | 24.37 | 24.66 | 4,279,322 | +0.18(+0.72%) |
Apr 30, 2014 | 24.20 | 24.56 | 24.15 | 24.48 | 6,404,976 | -0.25(-1.01%) |
Apr 29, 2014 | 24.26 | 24.79 | 24.25 | 24.73 | 9,490,285 | +0.59(+2.44%) |
Apr 28, 2014 | 24.29 | 24.34 | 23.86 | 24.14 | 5,408,459 | +0.00(+0.02%) |
Apr 25, 2014 | 24.20 | 24.25 | 24.02 | 24.14 | 4,472,258 | -0.12(-0.51%) |
Apr 24, 2014 | 24.56 | 24.56 | 24.14 | 24.26 | 5,310,665 | -0.21(-0.86%) |
Apr 23, 2014 | 24.51 | 24.55 | 24.37 | 24.47 | 3,761,188 | -0.03(-0.13%) |
Apr 22, 2014 | 24.45 | 24.61 | 24.32 | 24.50 | 4,175,874 | +0.04(+0.14%) |
Apr 21, 2014 | 24.45 | 24.58 | 24.40 | 24.47 | 2,938,757 | -0.14(-0.57%) |
Apr 17, 2014 | 24.40 | 24.61 | 24.61 | 24.61 | 3,993,526 | +0.17(+0.70%) |
Apr 16, 2014 | 24.26 | 24.45 | 24.20 | 24.44 | 4,126,928 | +0.38(+1.59%) |
Apr 15, 2014 | 23.92 | 24.13 | 23.76 | 24.06 | 3,684,492 | +0.17(+0.72%) |
Apr 14, 2014 | 24.00 | 24.12 | 23.65 | 23.88 | 8,708,289 | +0.14(+0.59%) |
Apr 11, 2014 | 23.97 | 24.24 | 23.73 | 23.74 | 7,836,061 | -0.36(-1.51%) |
Apr 10, 2014 | 24.61 | 24.74 | 24.11 | 24.11 | 6,323,727 | -0.48(-1.95%) |
Apr 09, 2014 | 24.45 | 24.62 | 24.23 | 24.59 | 4,429,274 | +0.25(+1.03%) |
Apr 08, 2014 | 24.01 | 24.40 | 23.88 | 24.34 | 4,792,565 | +0.25(+1.02%) |
Apr 07, 2014 | 24.68 | 24.70 | 24.09 | 24.09 | 4,618,910 | -0.61(-2.47%) |
Apr 04, 2014 | 25.12 | 25.16 | 24.68 | 24.70 | 3,430,631 | -0.29(-1.16%) |
Apr 03, 2014 | 24.90 | 25.05 | 24.81 | 24.99 | 3,353,555 | +0.22(+0.88%) |
Apr 02, 2014 | 24.61 | 24.92 | 24.56 | 24.77 | 3,361,407 | +0.05(+0.22%) |
Apr 01, 2014 | 24.77 | 24.83 | 24.59 | 24.72 | 4,291,980 | +0.11(+0.44%) |
Mar 31, 2014 | 24.61 | 24.68 | 24.51 | 24.61 | 4,527,385 | +0.15(+0.61%) |
Mar 28, 2014 | 24.38 | 24.65 | 24.34 | 24.46 | 3,164,147 | +0.15(+0.63%) |
Mar 27, 2014 | 24.46 | 24.48 | 24.24 | 24.31 | 4,004,804 | -0.17(-0.70%) |
Mar 26, 2014 | 24.74 | 24.76 | 24.47 | 24.48 | 5,083,802 | -0.09(-0.37%) |
Mar 25, 2014 | 24.61 | 24.74 | 24.53 | 24.57 | 4,747,949 | +0.10(+0.40%) |
Mar 24, 2014 | 24.68 | 24.78 | 24.47 | 24.47 | 5,615,229 | -0.11(-0.46%) |
Mar 21, 2014 | 24.73 | 24.80 | 24.56 | 24.58 | 14,843,914 | -0.09(-0.36%) |
Mar 20, 2014 | 24.68 | 24.84 | 24.57 | 24.67 | 7,392,164 | -0.06(-0.24%) |
Mar 19, 2014 | 25.11 | 25.16 | 24.59 | 24.73 | 5,509,050 | -0.37(-1.48%) |
Mar 18, 2014 | 24.99 | 25.21 | 24.97 | 25.10 | 2,819,058 | +0.19(+0.77%) |
Mar 17, 2014 | 25.15 | 25.22 | 24.85 | 24.91 | 4,519,067 | -0.11(-0.45%) |
Mar 14, 2014 | 25.01 | 25.21 | 24.94 | 25.02 | 3,031,183 | -0.03(-0.11%) |
Mar 13, 2014 | 25.40 | 25.45 | 24.99 | 25.05 | 3,914,063 | -0.28(-1.09%) |
Mar 12, 2014 | 25.22 | 25.39 | 25.18 | 25.33 | 2,578,806 | -0.02(-0.09%) |
Mar 11, 2014 | 25.63 | 25.63 | 25.27 | 25.35 | 3,867,482 | -0.23(-0.90%) |
Mar 10, 2014 | 25.61 | 25.71 | 25.45 | 25.58 | 2,802,688 | -0.03(-0.11%) |
Mar 07, 2014 | 25.59 | 25.76 | 25.48 | 25.61 | 3,498,463 | +0.15(+0.60%) |
Mar 06, 2014 | 25.41 | 25.61 | 25.41 | 25.46 | 3,473,604 | +0.08(+0.32%) |
Mar 05, 2014 | 25.36 | 25.41 | 25.21 | 25.38 | 3,629,646 | -0.05(-0.18%) |
Mar 04, 2014 | 25.21 | 25.48 | 25.15 | 25.42 | 5,477,887 | +0.43(+1.73%) |
Mar 03, 2014 | 24.74 | 25.10 | 24.59 | 24.99 | 5,429,336 | -0.02(-0.09%) |
Feb 28, 2014 | 24.74 | 25.17 | 24.74 | 25.01 | 6,493,805 | +0.27(+1.10%) |
Feb 27, 2014 | 24.40 | 24.75 | 24.39 | 24.74 | 3,920,745 | +0.30(+1.25%) |
Feb 26, 2014 | 24.50 | 24.59 | 24.36 | 24.43 | 3,792,646 | +0.03(+0.13%) |
Feb 25, 2014 | 24.33 | 24.53 | 24.26 | 24.40 | 4,924,191 | +0.09(+0.35%) |
Feb 24, 2014 | 24.39 | 24.51 | 24.31 | 24.32 | 4,807,429 | -0.01(-0.03%) |
Feb 21, 2014 | 24.58 | 24.59 | 24.25 | 24.33 | 6,077,559 | -0.23(-0.95%) |
Feb 20, 2014 | 24.42 | 24.61 | 24.33 | 24.56 | 3,912,257 | +0.19(+0.77%) |
Feb 19, 2014 | 24.49 | 24.84 | 24.36 | 24.37 | 4,062,501 | -0.23(-0.94%) |
Feb 18, 2014 | 24.63 | 24.65 | 24.53 | 24.60 | 3,560,223 | -0.04(-0.16%) |
Feb 14, 2014 | 24.46 | 24.64 | 24.64 | 24.64 | 3,790,366 | +0.13(+0.54%) |
Feb 13, 2014 | 24.27 | 24.52 | 24.20 | 24.51 | 3,339,239 | +0.02(+0.06%) |
Feb 12, 2014 | 24.33 | 24.57 | 24.32 | 24.49 | 4,145,062 | +0.28(+1.14%) |
Feb 11, 2014 | 24.22 | 24.30 | 23.98 | 24.22 | 6,055,604 | -0.01(-0.03%) |
Feb 10, 2014 | 24.25 | 24.45 | 24.12 | 24.22 | 4,829,613 | -0.10(-0.40%) |
Feb 07, 2014 | 23.97 | 24.36 | 23.86 | 24.32 | 6,005,219 | +0.37(+1.54%) |
Feb 06, 2014 | 23.90 | 24.06 | 23.81 | 23.95 | 5,597,818 | -0.01(-0.05%) |
Feb 05, 2014 | 24.02 | 24.18 | 23.46 | 23.96 | 6,999,929 | +0.11(+0.47%) |
Feb 04, 2014 | 23.66 | 23.92 | 23.60 | 23.85 | 6,278,555 | +0.29(+1.24%) |
Feb 03, 2014 | 24.39 | 24.41 | 23.55 | 23.56 | 7,819,415 | -0.80(-3.28%) |
Jan 31, 2014 | 24.15 | 24.58 | 24.06 | 24.36 | 5,678,649 | -0.16(-0.66%) |
Jan 30, 2014 | 24.27 | 24.58 | 24.23 | 24.52 | 4,056,323 | +0.42(+1.74%) |
Jan 29, 2014 | 23.96 | 24.39 | 23.95 | 24.10 | 6,438,354 | -0.13(-0.53%) |
Jan 28, 2014 | 24.00 | 24.26 | 24.00 | 24.23 | 4,607,721 | +0.26(+1.07%) |
Jan 27, 2014 | 24.13 | 24.28 | 23.80 | 23.98 | 7,263,345 | -0.19(-0.80%) |
Jan 24, 2014 | 24.56 | 24.68 | 24.17 | 24.17 | 8,251,138 | -0.49(-2.00%) |
Jan 23, 2014 | 24.91 | 24.95 | 24.55 | 24.66 | 5,212,941 | -0.33(-1.30%) |
Jan 22, 2014 | 25.17 | 25.22 | 24.93 | 24.99 | 3,598,017 | -0.17(-0.66%) |
Jan 21, 2014 | 25.19 | 25.33 | 24.99 | 25.16 | 5,612,057 | +0.05(+0.19%) |
Jan 17, 2014 | 25.15 | 25.11 | 25.11 | 25.11 | 5,526,553 | -0.05(-0.19%) |
Jan 16, 2014 | 25.14 | 25.28 | 25.05 | 25.16 | 4,267,113 | -0.04(-0.17%) |
Jan 15, 2014 | 25.10 | 25.26 | 25.10 | 25.20 | 5,205,583 | +0.09(+0.37%) |
Jan 14, 2014 | 24.98 | 25.15 | 24.92 | 25.10 | 4,581,676 | +0.23(+0.94%) |
Jan 13, 2014 | 25.16 | 25.23 | 24.83 | 24.87 | 6,210,171 | -0.42(-1.64%) |
Jan 10, 2014 | 25.06 | 25.32 | 24.87 | 25.29 | 4,734,710 | +0.35(+1.40%) |
Jan 09, 2014 | 25.10 | 25.16 | 24.87 | 24.94 | 5,958,340 | -0.14(-0.56%) |
Jan 08, 2014 | 25.21 | 25.29 | 24.99 | 25.08 | 4,439,886 | -0.18(-0.71%) |
Jan 07, 2014 | 25.23 | 25.43 | 25.17 | 25.26 | 4,930,451 | +0.08(+0.32%) |
Jan 06, 2014 | 25.69 | 25.72 | 24.96 | 25.17 | 10,937,142 | -0.49(-1.92%) |
Jan 03, 2014 | 25.64 | 25.82 | 25.63 | 25.67 | 3,296,559 | +0.07(+0.29%) |
Jan 02, 2014 | 25.85 | 25.88 | 25.54 | 25.59 | 4,930,786 | -0.33(-1.26%) |
Dec 31, 2013 | 25.95 | 25.92 | 25.92 | 25.92 | 3,118,672 | +0.04(+0.17%) |
Dec 30, 2013 | 26.09 | 26.24 | 25.86 | 25.88 | 5,026,215 | -0.22(-0.83%) |
Dec 27, 2013 | 26.06 | 26.14 | 25.95 | 26.09 | 2,553,293 | +0.05(+0.21%) |
Dec 26, 2013 | 25.77 | 26.16 | 25.73 | 26.04 | 3,384,923 | +0.24(+0.95%) |
Dec 24, 2013 | 25.70 | 25.82 | 25.67 | 25.80 | 2,278,597 | +0.05(+0.20%) |
Dec 23, 2013 | 25.64 | 25.84 | 25.61 | 25.75 | 5,768,503 | +0.27(+1.07%) |
Dec 20, 2013 | 25.57 | 25.80 | 25.43 | 25.47 | 10,928,462 | -0.14(-0.53%) |
Dec 19, 2013 | 25.70 | 25.76 | 25.57 | 25.61 | 6,354,103 | -0.23(-0.89%) |
Dec 18, 2013 | 25.71 | 25.87 | 25.40 | 25.84 | 8,207,637 | +0.23(+0.88%) |
Dec 17, 2013 | 25.75 | 25.78 | 25.56 | 25.61 | 3,728,408 | -0.14(-0.53%) |
Dec 16, 2013 | 25.68 | 25.85 | 25.60 | 25.75 | 3,741,943 | +0.16(+0.61%) |
Dec 13, 2013 | 25.48 | 25.71 | 25.46 | 25.59 | 3,392,325 | +0.12(+0.49%) |
Dec 12, 2013 | 25.54 | 25.61 | 25.43 | 25.47 | 5,890,982 | -0.03(-0.12%) |
Dec 11, 2013 | 25.70 | 25.71 | 25.45 | 25.50 | 4,931,879 | -0.21(-0.83%) |
Dec 10, 2013 | 25.69 | 25.76 | 25.61 | 25.71 | 4,365,660 | -0.07(-0.27%) |
Dec 09, 2013 | 25.82 | 25.92 | 25.70 | 25.78 | 4,361,701 | -0.07(-0.29%) |
Dec 06, 2013 | 25.77 | 25.89 | 25.65 | 25.86 | 3,762,873 | +0.36(+1.43%) |
Dec 05, 2013 | 25.40 | 25.75 | 25.36 | 25.49 | 4,993,559 | -0.00(-0.01%) |
Dec 04, 2013 | 25.42 | 25.66 | 25.31 | 25.50 | 4,315,670 | +0.07(+0.26%) |
Dec 03, 2013 | 25.62 | 25.73 | 25.27 | 25.43 | 5,916,803 | -0.28(-1.07%) |
Dec 02, 2013 | 25.75 | 26.09 | 25.65 | 25.71 | 4,861,611 | -0.05(-0.18%) |
Nov 29, 2013 | 25.83 | 25.98 | 25.75 | 25.75 | 2,425,168 | -0.03(-0.11%) |
Nov 27, 2013 | 25.87 | 25.88 | 25.71 | 25.78 | 3,015,883 | +0.00(+0.00%) |
Nov 26, 2013 | 25.71 | 25.91 | 25.71 | 25.78 | 4,151,669 | +0.09(+0.33%) |
Nov 25, 2013 | 25.80 | 25.92 | 25.65 | 25.69 | 2,812,890 | -0.14(-0.53%) |
Nov 22, 2013 | 25.70 | 25.88 | 25.68 | 25.83 | 3,554,908 | +0.01(+0.04%) |
Nov 21, 2013 | 25.69 | 25.92 | 25.64 | 25.82 | 4,955,123 | +0.13(+0.50%) |
Nov 20, 2013 | 25.74 | 25.83 | 25.62 | 25.69 | 3,552,493 | -0.03(-0.11%) |
Nov 19, 2013 | 25.96 | 26.00 | 25.69 | 25.72 | 4,249,820 | -0.24(-0.93%) |
Nov 18, 2013 | 26.07 | 26.18 | 25.91 | 25.96 | 5,793,796 | -0.08(-0.31%) |
Nov 15, 2013 | 25.93 | 26.05 | 25.63 | 26.04 | 7,175,205 | +0.00(+0.01%) |
Nov 14, 2013 | 25.58 | 26.05 | 25.55 | 26.04 | 5,568,411 | +0.46(+1.81%) |
Nov 13, 2013 | 25.23 | 25.57 | 25.18 | 25.57 | 5,405,572 | +0.39(+1.56%) |
Nov 12, 2013 | 25.24 | 25.39 | 25.08 | 25.18 | 4,428,579 | -0.17(-0.65%) |
Nov 11, 2013 | 25.30 | 25.46 | 25.28 | 25.35 | 3,617,482 | -0.03(-0.11%) |
Nov 08, 2013 | 24.87 | 25.40 | 24.84 | 25.37 | 7,077,053 | +0.57(+2.32%) |
Nov 07, 2013 | 25.05 | 25.31 | 24.78 | 24.80 | 5,776,188 | -0.22(-0.86%) |
Nov 06, 2013 | 24.92 | 25.10 | 24.88 | 25.01 | 4,658,696 | +0.14(+0.57%) |
Nov 05, 2013 | 25.08 | 25.11 | 24.84 | 24.87 | 5,979,771 | -0.24(-0.94%) |
Nov 04, 2013 | 25.09 | 25.14 | 24.89 | 25.11 | 6,491,171 | -0.02(-0.06%) |
Nov 01, 2013 | 25.15 | 25.26 | 25.04 | 25.12 | 5,257,356 | +0.05(+0.18%) |
Oct 31, 2013 | 24.99 | 25.21 | 24.95 | 25.08 | 8,642,908 | -0.02(-0.06%) |
Oct 30, 2013 | 24.96 | 25.38 | 24.70 | 25.09 | 16,420,712 | -0.76(-2.95%) |
Oct 29, 2013 | 25.73 | 25.85 | 25.67 | 25.85 | 4,951,100 | +0.20(+0.80%) |
Oct 28, 2013 | 25.56 | 25.77 | 25.46 | 25.65 | 4,234,946 | +0.07(+0.26%) |
Oct 25, 2013 | 25.51 | 25.60 | 25.41 | 25.58 | 4,432,743 | +0.06(+0.24%) |
Oct 24, 2013 | 25.41 | 25.54 | 25.20 | 25.52 | 3,380,241 | +0.20(+0.81%) |
Oct 23, 2013 | 25.45 | 25.47 | 25.13 | 25.32 | 3,257,896 | -0.17(-0.68%) |
Oct 22, 2013 | 25.38 | 25.67 | 25.38 | 25.49 | 4,436,330 | +0.22(+0.85%) |
Oct 21, 2013 | 25.26 | 25.42 | 25.11 | 25.28 | 5,297,217 | -0.11(-0.43%) |
Oct 18, 2013 | 25.53 | 25.53 | 25.06 | 25.38 | 9,190,022 | -0.13(-0.50%) |
Oct 17, 2013 | 25.27 | 25.54 | 25.21 | 25.51 | 4,142,624 | +0.18(+0.72%) |
Oct 16, 2013 | 25.00 | 25.36 | 24.92 | 25.33 | 6,272,370 | +0.51(+2.04%) |
Oct 15, 2013 | 24.78 | 25.00 | 24.74 | 24.82 | 4,823,411 | -0.06(-0.25%) |
Oct 14, 2013 | 24.72 | 24.95 | 24.55 | 24.89 | 2,932,264 | +0.00(+0.02%) |
Oct 11, 2013 | 24.55 | 24.89 | 24.49 | 24.88 | 4,580,829 | +0.34(+1.37%) |
Oct 10, 2013 | 24.33 | 24.56 | 24.30 | 24.55 | 4,149,810 | +0.51(+2.14%) |
Oct 09, 2013 | 24.03 | 24.13 | 23.91 | 24.03 | 3,744,832 | +0.05(+0.21%) |
Oct 08, 2013 | 24.25 | 24.36 | 23.97 | 23.98 | 4,790,905 | -0.30(-1.22%) |
Oct 07, 2013 | 24.38 | 24.50 | 24.28 | 24.28 | 3,102,147 | -0.31(-1.27%) |
Oct 04, 2013 | 24.24 | 24.67 | 24.23 | 24.59 | 4,080,544 | +0.32(+1.30%) |
Oct 03, 2013 | 24.28 | 24.38 | 23.99 | 24.28 | 4,465,791 | -0.12(-0.47%) |
Oct 02, 2013 | 24.31 | 24.39 | 24.13 | 24.39 | 5,245,845 | -0.08(-0.33%) |
Oct 01, 2013 | 24.16 | 24.48 | 24.16 | 24.47 | 5,618,736 | +0.55(+2.31%) |
Sep 30, 2013 | 23.74 | 24.01 | 23.65 | 23.92 | 5,459,113 | -0.08(-0.35%) |
Sep 27, 2013 | 23.96 | 24.11 | 23.91 | 24.01 | 4,378,038 | -0.12(-0.48%) |
Sep 26, 2013 | 23.99 | 24.18 | 23.96 | 24.12 | 3,725,741 | +0.12(+0.48%) |
Sep 25, 2013 | 23.98 | 24.10 | 23.89 | 24.01 | 3,717,078 | +0.07(+0.31%) |
Sep 24, 2013 | 23.90 | 24.13 | 23.88 | 23.93 | 6,616,564 | +0.00(+0.02%) |
Sep 23, 2013 | 23.93 | 24.10 | 23.83 | 23.93 | 4,932,331 | -0.12(-0.50%) |
Sep 20, 2013 | 24.03 | 24.18 | 23.93 | 24.05 | 6,692,150 | +0.06(+0.26%) |
Sep 19, 2013 | 24.30 | 24.31 | 23.90 | 23.99 | 7,683,204 | -0.27(-1.13%) |
Sep 18, 2013 | 23.96 | 24.30 | 23.88 | 24.26 | 7,224,753 | +0.25(+1.04%) |
Sep 17, 2013 | 23.88 | 24.04 | 23.86 | 24.01 | 3,525,632 | +0.14(+0.57%) |
Sep 16, 2013 | 23.90 | 23.97 | 23.55 | 23.88 | 5,583,410 | +0.32(+1.36%) |
Sep 13, 2013 | 23.56 | 23.60 | 23.49 | 23.55 | 4,934,114 | +0.07(+0.28%) |
Sep 12, 2013 | 23.50 | 23.61 | 23.35 | 23.49 | 4,404,992 | +0.02(+0.08%) |
Sep 11, 2013 | 23.13 | 23.52 | 23.09 | 23.47 | 5,648,698 | +0.35(+1.50%) |
Sep 10, 2013 | 22.94 | 23.17 | 22.87 | 23.12 | 4,534,808 | +0.34(+1.47%) |
Sep 09, 2013 | 22.58 | 22.79 | 22.53 | 22.79 | 4,184,157 | +0.26(+1.15%) |
Sep 06, 2013 | 22.78 | 22.78 | 22.29 | 22.53 | 3,813,828 | -0.21(-0.92%) |
Sep 05, 2013 | 22.73 | 22.89 | 22.68 | 22.74 | 2,748,245 | -0.01(-0.05%) |
Sep 04, 2013 | 22.48 | 22.92 | 22.43 | 22.75 | 4,120,597 | +0.30(+1.36%) |
Sep 03, 2013 | 22.58 | 22.83 | 22.23 | 22.44 | 3,719,299 | +0.14(+0.64%) |
Aug 30, 2013 | 22.41 | 22.46 | 22.21 | 22.30 | 4,604,600 | -0.05(-0.22%) |
Aug 29, 2013 | 22.29 | 22.55 | 22.13 | 22.35 | 3,408,021 | +0.06(+0.26%) |
Aug 28, 2013 | 22.34 | 22.53 | 22.28 | 22.29 | 4,218,371 | +0.00(+0.02%) |
Aug 27, 2013 | 22.65 | 22.66 | 22.29 | 22.29 | 5,683,900 | -0.62(-2.71%) |
Aug 26, 2013 | 23.11 | 23.17 | 22.91 | 22.91 | 3,086,038 | -0.18(-0.77%) |
Aug 23, 2013 | 23.17 | 23.24 | 22.97 | 23.09 | 3,285,339 | -0.04(-0.18%) |
Aug 22, 2013 | 22.97 | 23.22 | 22.93 | 23.13 | 3,199,060 | +0.26(+1.13%) |
Aug 21, 2013 | 23.07 | 23.07 | 22.76 | 22.87 | 4,448,714 | -0.21(-0.92%) |
Aug 20, 2013 | 22.96 | 23.16 | 22.78 | 23.08 | 3,121,002 | +0.13(+0.55%) |
Aug 19, 2013 | 23.15 | 23.22 | 22.95 | 22.96 | 5,523,839 | -0.27(-1.16%) |
Aug 16, 2013 | 23.11 | 23.33 | 23.07 | 23.23 | 6,637,548 | +0.06(+0.25%) |
Aug 15, 2013 | 23.39 | 23.46 | 23.08 | 23.17 | 6,342,254 | -0.49(-2.09%) |
Aug 14, 2013 | 23.74 | 23.78 | 23.55 | 23.66 | 4,304,237 | -0.10(-0.44%) |
Aug 13, 2013 | 23.61 | 23.81 | 23.48 | 23.77 | 4,001,093 | +0.16(+0.68%) |
Aug 12, 2013 | 23.40 | 23.64 | 23.38 | 23.61 | 4,460,566 | +0.00(+0.02%) |
Aug 09, 2013 | 23.71 | 23.80 | 23.50 | 23.60 | 5,247,952 | -0.15(-0.63%) |
Aug 08, 2013 | 23.58 | 23.85 | 23.40 | 23.75 | 5,432,814 | +0.24(+1.03%) |
Aug 07, 2013 | 23.55 | 23.61 | 23.44 | 23.51 | 3,696,963 | -0.16(-0.70%) |
Aug 06, 2013 | 23.80 | 23.93 | 23.52 | 23.68 | 4,662,242 | -0.15(-0.61%) |
Aug 05, 2013 | 23.93 | 23.98 | 23.72 | 23.82 | 5,094,167 | -0.07(-0.27%) |
Aug 02, 2013 | 24.31 | 24.31 | 23.82 | 23.89 | 5,759,276 | -0.49(-2.01%) |
Aug 01, 2013 | 23.94 | 24.41 | 23.87 | 24.38 | 7,493,810 | +0.71(+3.02%) |
Jul 31, 2013 | 23.32 | 24.00 | 23.03 | 23.66 | 9,546,724 | +0.32(+1.36%) |
Jul 30, 2013 | 23.48 | 23.58 | 23.31 | 23.35 | 4,731,361 | -0.06(-0.26%) |
Jul 29, 2013 | 23.43 | 23.54 | 23.25 | 23.41 | 3,693,859 | -0.03(-0.13%) |
Jul 26, 2013 | 23.10 | 23.45 | 22.91 | 23.44 | 5,161,261 | +0.24(+1.04%) |
Jul 25, 2013 | 23.28 | 23.28 | 22.92 | 23.20 | 6,520,332 | -0.17(-0.72%) |
Jul 24, 2013 | 23.01 | 23.51 | 22.59 | 23.36 | 12,325,967 | +0.45(+1.98%) |
Jul 23, 2013 | 23.16 | 23.21 | 22.85 | 22.91 | 6,209,511 | -0.18(-0.76%) |
Jul 22, 2013 | 22.76 | 23.14 | 22.79 | 23.09 | 4,577,526 | +0.30(+1.33%) |
Jul 19, 2013 | 22.80 | 22.82 | 22.51 | 22.79 | 8,992,474 | +0.02(+0.10%) |
Jul 18, 2013 | 22.77 | 22.88 | 22.66 | 22.76 | 4,978,228 | +0.11(+0.49%) |
Jul 17, 2013 | 22.75 | 22.85 | 22.61 | 22.65 | 2,685,925 | -0.05(-0.24%) |
Jul 16, 2013 | 22.61 | 22.76 | 22.61 | 22.70 | 5,037,177 | +0.11(+0.48%) |
Jul 15, 2013 | 22.66 | 22.69 | 22.45 | 22.60 | 5,439,742 | -0.09(-0.41%) |
Jul 12, 2013 | 22.75 | 22.78 | 22.41 | 22.69 | 4,812,597 | -0.04(-0.19%) |
Jul 11, 2013 | 22.66 | 22.78 | 22.51 | 22.73 | 4,885,761 | +0.29(+1.28%) |
Jul 10, 2013 | 22.40 | 22.52 | 22.29 | 22.44 | 4,243,686 | -0.01(-0.03%) |
Jul 09, 2013 | 22.38 | 22.51 | 22.28 | 22.45 | 4,982,146 | +0.19(+0.86%) |
Jul 08, 2013 | 22.02 | 22.35 | 22.01 | 22.26 | 5,589,419 | +0.33(+1.50%) |
Jul 05, 2013 | 21.86 | 21.96 | 21.71 | 21.93 | 4,916,583 | +0.21(+0.99%) |
Jul 03, 2013 | 21.66 | 21.77 | 21.52 | 21.72 | 3,498,855 | -0.07(-0.33%) |
Jul 02, 2013 | 22.07 | 22.20 | 21.72 | 21.79 | 7,019,006 | -0.34(-1.53%) |