Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 27.15 | 27.12 | 27.12 | 27.12 | 22,928 | -0.02(-0.09%) |
Aug 28, 2014 | 27.16 | 27.19 | 27.09 | 27.14 | 27,249 | +0.21(+0.77%) |
Aug 27, 2014 | 26.88 | 26.98 | 26.82 | 26.93 | 9,112 | +0.14(+0.52%) |
Aug 26, 2014 | 26.94 | 26.94 | 26.78 | 26.79 | 102,406 | -0.07(-0.25%) |
Aug 25, 2014 | 26.80 | 26.87 | 26.77 | 26.86 | 36,053 | +0.10(+0.37%) |
Aug 22, 2014 | 26.74 | 26.78 | 26.58 | 26.76 | 28,130 | +0.13(+0.50%) |
Aug 21, 2014 | 26.53 | 26.66 | 26.53 | 26.63 | 21,466 | +0.12(+0.45%) |
Aug 20, 2014 | 26.55 | 26.55 | 26.43 | 26.51 | 27,651 | -0.03(-0.12%) |
Aug 19, 2014 | 26.77 | 26.77 | 26.53 | 26.54 | 31,465 | -0.07(-0.27%) |
Aug 18, 2014 | 26.73 | 26.74 | 26.58 | 26.61 | 58,725 | -0.21(-0.79%) |
Aug 15, 2014 | 26.66 | 27.00 | 26.66 | 26.83 | 90,025 | +0.25(+0.94%) |
Aug 14, 2014 | 26.50 | 26.57 | 26.30 | 26.57 | 13,334 | +0.19(+0.73%) |
Aug 13, 2014 | 26.37 | 26.40 | 26.27 | 26.38 | 35,320 | +0.13(+0.51%) |
Aug 12, 2014 | 26.49 | 26.49 | 26.25 | 26.25 | 181,329 | -0.15(-0.58%) |
Aug 11, 2014 | 26.43 | 26.46 | 26.37 | 26.40 | 17,020 | -0.02(-0.06%) |
Aug 08, 2014 | 26.50 | 26.57 | 26.39 | 26.42 | 50,238 | -0.02(-0.09%) |
Aug 07, 2014 | 26.31 | 26.45 | 26.30 | 26.44 | 27,129 | +0.24(+0.90%) |
Aug 06, 2014 | 26.41 | 26.45 | 26.20 | 26.20 | 26,645 | -0.02(-0.06%) |
Aug 05, 2014 | 26.15 | 26.25 | 26.02 | 26.22 | 38,970 | +0.07(+0.29%) |
Aug 04, 2014 | 26.28 | 26.28 | 26.14 | 26.15 | 127,370 | -0.03(-0.12%) |
Aug 01, 2014 | 25.89 | 26.27 | 25.89 | 26.18 | 391,334 | +0.18(+0.71%) |
Jul 31, 2014 | 25.88 | 26.02 | 25.88 | 25.99 | 69,105 | -0.07(-0.27%) |
Jul 30, 2014 | 26.22 | 26.27 | 26.05 | 26.06 | 46,276 | -0.34(-1.28%) |
Jul 29, 2014 | 26.39 | 26.42 | 26.35 | 26.40 | 28,764 | +0.11(+0.41%) |
Jul 28, 2014 | 26.34 | 26.38 | 26.29 | 26.29 | 16,688 | -0.05(-0.20%) |
Jul 25, 2014 | 26.29 | 26.35 | 26.25 | 26.35 | 17,140 | +0.25(+0.95%) |
Jul 24, 2014 | 26.13 | 26.13 | 26.07 | 26.10 | 20,668 | -0.22(-0.84%) |
Jul 23, 2014 | 26.31 | 26.35 | 26.31 | 26.32 | 11,802 | +0.05(+0.18%) |
Jul 22, 2014 | 26.27 | 26.27 | 26.15 | 26.27 | 18,612 | +0.02(+0.09%) |
Jul 21, 2014 | 26.22 | 26.31 | 26.22 | 26.25 | 34,389 | +0.13(+0.52%) |
Jul 18, 2014 | 26.20 | 26.20 | 26.05 | 26.11 | 34,039 | -0.08(-0.31%) |
Jul 17, 2014 | 26.04 | 26.21 | 26.00 | 26.20 | 50,181 | +0.32(+1.23%) |
Jul 16, 2014 | 25.78 | 25.88 | 25.78 | 25.88 | 38,051 | +0.06(+0.25%) |
Jul 15, 2014 | 25.77 | 25.88 | 25.71 | 25.82 | 21,163 | +0.02(+0.08%) |
Jul 14, 2014 | 25.87 | 25.88 | 25.79 | 25.79 | 17,702 | -0.09(-0.34%) |
Jul 11, 2014 | 25.88 | 25.95 | 25.88 | 25.88 | 27,089 | +0.08(+0.29%) |
Jul 10, 2014 | 25.96 | 25.96 | 25.78 | 25.81 | 45,305 | -0.01(-0.02%) |
Jul 09, 2014 | 25.72 | 25.81 | 25.68 | 25.81 | 74,997 | +0.07(+0.29%) |
Jul 08, 2014 | 25.66 | 25.75 | 25.66 | 25.74 | 16,829 | +0.23(+0.91%) |
Jul 07, 2014 | 25.42 | 25.54 | 25.42 | 25.51 | 81,426 | +0.20(+0.79%) |
Jul 03, 2014 | 25.23 | 25.31 | 25.31 | 25.31 | 106,763 | -0.09(-0.35%) |
Jul 02, 2014 | 25.55 | 25.55 | 25.37 | 25.40 | 55,961 | -0.24(-0.95%) |
Jul 01, 2014 | 25.69 | 25.73 | 25.64 | 25.64 | 490,556 | -0.26(-0.99%) |
Jun 30, 2014 | 25.83 | 25.90 | 25.81 | 25.90 | 43,774 | +0.11(+0.42%) |
Jun 27, 2014 | 25.91 | 25.91 | 25.79 | 25.79 | 31,298 | -0.05(-0.18%) |
Jun 26, 2014 | 25.82 | 25.88 | 25.82 | 25.83 | 47,092 | +0.11(+0.42%) |
Jun 25, 2014 | 25.79 | 25.80 | 25.70 | 25.72 | 20,614 | +0.11(+0.41%) |
Jun 24, 2014 | 25.54 | 25.63 | 25.53 | 25.62 | 17,235 | +0.19(+0.75%) |
Jun 23, 2014 | 25.55 | 25.55 | 25.43 | 25.43 | 35,177 | -0.03(-0.12%) |
Jun 20, 2014 | 25.32 | 25.46 | 25.29 | 25.46 | 12,002 | +0.12(+0.46%) |
Jun 19, 2014 | 25.62 | 25.62 | 25.27 | 25.34 | 17,102 | -0.27(-1.04%) |
Jun 18, 2014 | 25.47 | 25.61 | 25.46 | 25.61 | 23,820 | +0.18(+0.73%) |
Jun 17, 2014 | 25.44 | 25.49 | 25.41 | 25.42 | 11,264 | -0.23(-0.90%) |
Jun 16, 2014 | 25.58 | 25.65 | 25.54 | 25.65 | 14,004 | +0.11(+0.41%) |
Jun 13, 2014 | 25.48 | 25.64 | 25.48 | 25.55 | 19,114 | -0.05(-0.20%) |
Jun 12, 2014 | 25.37 | 25.62 | 25.34 | 25.60 | 23,425 | +0.26(+1.03%) |
Jun 11, 2014 | 25.43 | 25.43 | 25.30 | 25.34 | 40,407 | -0.04(-0.15%) |
Jun 10, 2014 | 25.36 | 25.38 | 25.28 | 25.38 | 41,158 | -0.08(-0.31%) |
Jun 06, 2014 | 25.57 | 25.61 | 25.45 | 25.45 | 36,585 | -0.00(-0.01%) |
Jun 05, 2014 | 25.37 | 25.52 | 25.33 | 25.46 | 41,708 | +0.03(+0.13%) |
Jun 04, 2014 | 25.49 | 25.49 | 25.38 | 25.42 | 29,724 | -0.02(-0.09%) |
Jun 03, 2014 | 25.67 | 25.67 | 25.44 | 25.45 | 78,841 | -0.30(-1.18%) |
Jun 02, 2014 | 25.79 | 25.87 | 25.65 | 25.75 | 397,379 | -0.18(-0.68%) |
May 30, 2014 | 25.93 | 25.99 | 25.85 | 25.93 | 221,620 | -0.00(-0.02%) |
May 29, 2014 | 26.11 | 26.11 | 25.93 | 25.93 | 29,998 | -0.14(-0.52%) |
May 28, 2014 | 25.96 | 26.08 | 25.94 | 26.07 | 17,365 | +0.30(+1.15%) |
May 27, 2014 | 25.67 | 25.77 | 25.56 | 25.77 | 54,422 | +0.11(+0.43%) |
May 23, 2014 | 25.63 | 25.66 | 25.66 | 25.66 | 13,346 | +0.19(+0.76%) |
May 22, 2014 | 25.58 | 25.58 | 25.47 | 25.47 | 15,533 | -0.09(-0.36%) |
May 21, 2014 | 25.55 | 25.57 | 25.48 | 25.56 | 122,068 | -0.13(-0.49%) |
May 20, 2014 | 25.63 | 25.76 | 25.61 | 25.69 | 36,897 | +0.07(+0.29%) |
May 19, 2014 | 25.88 | 25.89 | 25.61 | 25.61 | 64,245 | -0.19(-0.72%) |
May 16, 2014 | 25.84 | 25.89 | 25.78 | 25.80 | 138,217 | -0.07(-0.27%) |
May 15, 2014 | 25.87 | 25.96 | 25.82 | 25.87 | 85,915 | +0.18(+0.71%) |
May 14, 2014 | 25.67 | 25.71 | 25.63 | 25.69 | 12,055 | +0.33(+1.29%) |
May 13, 2014 | 25.38 | 25.41 | 25.34 | 25.36 | 22,473 | +0.15(+0.60%) |
May 12, 2014 | 25.27 | 25.27 | 25.19 | 25.21 | 45,478 | -0.09(-0.36%) |
May 09, 2014 | 25.36 | 25.43 | 25.29 | 25.30 | 23,569 | -0.07(-0.26%) |
May 08, 2014 | 25.52 | 25.62 | 24.90 | 25.36 | 37,885 | -0.09(-0.37%) |
May 07, 2014 | 25.54 | 25.54 | 25.45 | 25.46 | 29,046 | -0.11(-0.41%) |
May 06, 2014 | 25.48 | 25.59 | 25.47 | 25.56 | 53,655 | +0.12(+0.46%) |
May 05, 2014 | 25.64 | 25.64 | 25.45 | 25.45 | 30,986 | -0.16(-0.64%) |
May 02, 2014 | 25.30 | 25.69 | 25.30 | 25.61 | 237,833 | +0.19(+0.74%) |
May 01, 2014 | 25.25 | 25.47 | 25.23 | 25.42 | 367,032 | +0.21(+0.82%) |
Apr 30, 2014 | 25.10 | 25.23 | 25.10 | 25.22 | 8,153 | +0.09(+0.35%) |
Apr 29, 2014 | 25.04 | 25.13 | 25.04 | 25.13 | 7,731 | -0.06(-0.25%) |
Apr 28, 2014 | 25.21 | 25.24 | 25.11 | 25.19 | 14,778 | -0.10(-0.41%) |
Apr 25, 2014 | 25.32 | 25.37 | 25.29 | 25.29 | 14,740 | +0.09(+0.37%) |
Apr 24, 2014 | 25.17 | 25.20 | 25.10 | 25.20 | 12,100 | +0.05(+0.18%) |
Apr 23, 2014 | 25.08 | 25.15 | 25.08 | 25.15 | 3,136 | +0.11(+0.43%) |
Apr 22, 2014 | 24.90 | 25.05 | 24.90 | 25.05 | 17,989 | +0.06(+0.25%) |
Apr 21, 2014 | 25.06 | 25.06 | 24.95 | 24.98 | 22,459 | +0.05(+0.19%) |
Apr 17, 2014 | 25.15 | 24.94 | 24.94 | 24.94 | 7,461 | -0.31(-1.23%) |
Apr 16, 2014 | 25.03 | 25.25 | 25.03 | 25.25 | 33,957 | +0.04(+0.15%) |
Apr 15, 2014 | 25.09 | 25.30 | 25.09 | 25.21 | 23,444 | +0.08(+0.32%) |
Apr 14, 2014 | 25.13 | 25.14 | 25.06 | 25.13 | 29,408 | +0.00(+0.00%) |
Apr 11, 2014 | 25.15 | 25.15 | 25.03 | 25.13 | 92,777 | +0.14(+0.58%) |
Apr 10, 2014 | 24.96 | 25.02 | 24.93 | 24.98 | 31,073 | +0.23(+0.91%) |
Apr 09, 2014 | 24.75 | 24.85 | 24.74 | 24.76 | 93,520 | -0.11(-0.44%) |
Apr 08, 2014 | 24.80 | 24.88 | 24.75 | 24.87 | 91,616 | +0.06(+0.24%) |
Apr 07, 2014 | 24.75 | 24.85 | 24.73 | 24.81 | 40,677 | +0.14(+0.55%) |
Apr 04, 2014 | 24.58 | 24.70 | 24.58 | 24.67 | 16,991 | +0.16(+0.63%) |
Apr 03, 2014 | 24.48 | 24.56 | 24.48 | 24.52 | 8,835 | +0.12(+0.48%) |
Apr 02, 2014 | 24.46 | 24.46 | 24.40 | 24.40 | 20,923 | -0.16(-0.63%) |
Apr 01, 2014 | 24.62 | 24.64 | 24.56 | 24.56 | 567,033 | -0.18(-0.72%) |
Mar 31, 2014 | 24.68 | 24.77 | 24.61 | 24.73 | 78,502 | -0.10(-0.39%) |
Mar 28, 2014 | 24.88 | 24.88 | 24.73 | 24.83 | 16,049 | -0.08(-0.31%) |
Mar 27, 2014 | 24.90 | 25.01 | 24.84 | 24.91 | 5,569 | +0.09(+0.36%) |
Mar 26, 2014 | 24.65 | 24.82 | 24.65 | 24.82 | 19,265 | +0.17(+0.69%) |
Mar 25, 2014 | 24.63 | 24.70 | 24.57 | 24.65 | 48,950 | -0.06(-0.25%) |
Mar 24, 2014 | 24.53 | 24.75 | 24.53 | 24.71 | 16,719 | +0.16(+0.65%) |
Mar 21, 2014 | 24.42 | 24.55 | 24.41 | 24.55 | 13,864 | +0.22(+0.91%) |
Mar 20, 2014 | 24.36 | 24.45 | 24.33 | 24.33 | 57,472 | -0.05(-0.19%) |
Mar 19, 2014 | 24.54 | 24.54 | 24.32 | 24.38 | 60,175 | -0.18(-0.71%) |
Mar 18, 2014 | 24.47 | 24.55 | 24.47 | 24.55 | 26,018 | +0.06(+0.24%) |
Mar 17, 2014 | 24.59 | 24.60 | 24.49 | 24.49 | 45,222 | -0.17(-0.68%) |
Mar 14, 2014 | 24.76 | 24.76 | 24.61 | 24.66 | 110,776 | +0.01(+0.03%) |
Mar 13, 2014 | 24.25 | 24.65 | 24.25 | 24.65 | 69,650 | +0.29(+1.21%) |
Mar 12, 2014 | 24.32 | 24.36 | 24.30 | 24.36 | 11,610 | +0.18(+0.75%) |
Mar 11, 2014 | 24.10 | 24.18 | 24.08 | 24.18 | 40,027 | +0.06(+0.24%) |
Mar 10, 2014 | 24.09 | 24.14 | 24.09 | 24.12 | 15,873 | +0.01(+0.05%) |
Mar 07, 2014 | 24.05 | 24.12 | 24.04 | 24.11 | 22,397 | -0.14(-0.59%) |
Mar 06, 2014 | 24.28 | 24.31 | 24.24 | 24.25 | 89,514 | -0.21(-0.84%) |
Mar 05, 2014 | 24.39 | 24.49 | 24.39 | 24.45 | 203,373 | +0.03(+0.14%) |
Mar 04, 2014 | 24.63 | 24.63 | 24.40 | 24.42 | 208,307 | -0.33(-1.32%) |
Mar 03, 2014 | 24.70 | 24.76 | 24.67 | 24.75 | 783,027 | +0.16(+0.65%) |
Feb 28, 2014 | 24.54 | 24.64 | 24.43 | 24.59 | 26,862 | +0.01(+0.03%) |
Feb 27, 2014 | 24.54 | 24.60 | 24.52 | 24.58 | 108,927 | +0.12(+0.50%) |
Feb 26, 2014 | 24.39 | 24.46 | 24.34 | 24.46 | 41,223 | +0.11(+0.43%) |
Feb 25, 2014 | 24.29 | 24.35 | 24.29 | 24.35 | 15,653 | +0.21(+0.87%) |
Feb 24, 2014 | 24.19 | 24.20 | 24.11 | 24.14 | 23,613 | -0.06(-0.24%) |
Feb 21, 2014 | 24.08 | 24.20 | 24.08 | 24.20 | 9,518 | +0.09(+0.37%) |
Feb 20, 2014 | 24.16 | 24.16 | 24.02 | 24.11 | 28,033 | -0.03(-0.13%) |
Feb 19, 2014 | 24.29 | 24.31 | 24.14 | 24.14 | 43,632 | -0.10(-0.41%) |
Feb 18, 2014 | 24.20 | 24.24 | 24.20 | 24.24 | 9,655 | +0.09(+0.35%) |
Feb 14, 2014 | 24.20 | 24.16 | 24.16 | 24.16 | 147,873 | -0.03(-0.11%) |
Feb 13, 2014 | 24.19 | 24.20 | 24.15 | 24.18 | 6,160 | +0.15(+0.63%) |
Feb 12, 2014 | 24.09 | 24.09 | 23.98 | 24.03 | 23,315 | -0.13(-0.53%) |
Feb 11, 2014 | 24.18 | 24.19 | 24.11 | 24.16 | 46,567 | -0.12(-0.51%) |
Feb 10, 2014 | 24.18 | 24.28 | 24.18 | 24.28 | 10,674 | +0.05(+0.21%) |
Feb 07, 2014 | 24.16 | 24.31 | 24.16 | 24.23 | 19,430 | +0.02(+0.08%) |
Feb 06, 2014 | 24.29 | 24.29 | 24.18 | 24.21 | 35,249 | -0.09(-0.37%) |
Feb 05, 2014 | 24.41 | 24.42 | 24.29 | 24.30 | 25,239 | -0.23(-0.93%) |
Feb 04, 2014 | 24.60 | 24.60 | 24.47 | 24.53 | 147,876 | -0.21(-0.84%) |
Feb 03, 2014 | 24.44 | 24.75 | 24.41 | 24.74 | 333,260 | +0.27(+1.10%) |
Jan 31, 2014 | 24.46 | 24.49 | 24.42 | 24.47 | 24,096 | +0.19(+0.79%) |
Jan 30, 2014 | 24.30 | 24.33 | 24.22 | 24.28 | 19,776 | -0.10(-0.41%) |
Jan 29, 2014 | 24.28 | 24.43 | 24.22 | 24.38 | 93,951 | +0.19(+0.78%) |
Jan 28, 2014 | 24.16 | 24.19 | 24.11 | 24.19 | 52,904 | +0.05(+0.22%) |
Jan 27, 2014 | 24.24 | 24.32 | 24.14 | 24.14 | 75,297 | -0.15(-0.62%) |
Jan 24, 2014 | 24.25 | 24.29 | 24.21 | 24.29 | 39,928 | +0.15(+0.61%) |
Jan 23, 2014 | 23.99 | 24.14 | 23.99 | 24.14 | 26,353 | +0.28(+1.18%) |
Jan 22, 2014 | 23.85 | 23.93 | 23.84 | 23.86 | 11,649 | -0.06(-0.23%) |
Jan 21, 2014 | 23.89 | 23.94 | 23.89 | 23.91 | 72,348 | +0.03(+0.12%) |
Jan 17, 2014 | 23.76 | 23.89 | 23.89 | 23.89 | 173,893 | +0.10(+0.44%) |
Jan 16, 2014 | 23.77 | 23.79 | 23.77 | 23.78 | 4,340 | +0.12(+0.49%) |
Jan 15, 2014 | 23.61 | 23.67 | 23.60 | 23.67 | 6,880 | -0.02(-0.10%) |
Jan 14, 2014 | 23.70 | 23.74 | 23.68 | 23.69 | 14,219 | -0.08(-0.32%) |
Jan 13, 2014 | 23.68 | 23.81 | 23.68 | 23.77 | 37,730 | +0.08(+0.34%) |
Jan 10, 2014 | 23.54 | 23.68 | 23.54 | 23.68 | 7,450 | +0.28(+1.20%) |
Jan 09, 2014 | 23.34 | 23.40 | 23.33 | 23.40 | 20,545 | +0.13(+0.58%) |
Jan 08, 2014 | 23.21 | 23.29 | 23.21 | 23.27 | 19,198 | -0.08(-0.36%) |
Jan 07, 2014 | 23.34 | 23.35 | 23.31 | 23.35 | 4,957 | +0.08(+0.33%) |
Jan 06, 2014 | 23.24 | 23.36 | 23.24 | 23.28 | 4,260 | +0.10(+0.41%) |
Jan 03, 2014 | 23.12 | 23.23 | 23.12 | 23.18 | 28,465 | -0.02(-0.07%) |
Jan 02, 2014 | 23.09 | 23.21 | 23.09 | 23.20 | 33,019 | +0.10(+0.45%) |
Dec 31, 2013 | 23.23 | 23.09 | 23.09 | 23.09 | 19,177 | -0.17(-0.71%) |
Dec 30, 2013 | 23.23 | 23.26 | 23.23 | 23.26 | 23,150 | +0.15(+0.65%) |
Dec 27, 2013 | 23.18 | 23.18 | 23.10 | 23.11 | 14,375 | -0.08(-0.33%) |
Dec 26, 2013 | 23.21 | 23.21 | 23.17 | 23.18 | 16,382 | -0.09(-0.38%) |
Dec 24, 2013 | 23.27 | 23.27 | 23.26 | 23.27 | 9,954 | -0.18(-0.75%) |
Dec 23, 2013 | 23.53 | 23.53 | 23.45 | 23.45 | 16,894 | -0.10(-0.43%) |
Dec 20, 2013 | 23.44 | 23.55 | 23.38 | 23.55 | 18,372 | +0.31(+1.31%) |
Dec 19, 2013 | 23.24 | 23.25 | 23.20 | 23.24 | 20,560 | -0.05(-0.20%) |
Dec 18, 2013 | 23.29 | 23.45 | 23.23 | 23.29 | 25,650 | -0.09(-0.40%) |
Dec 17, 2013 | 23.25 | 23.40 | 23.25 | 23.39 | 8,694 | +0.11(+0.46%) |
Dec 16, 2013 | 23.43 | 23.45 | 23.28 | 23.28 | 3,996 | -0.07(-0.30%) |
Dec 13, 2013 | 23.36 | 23.36 | 23.35 | 23.35 | 2,367 | +0.06(+0.26%) |
Dec 12, 2013 | 23.33 | 23.33 | 23.27 | 23.29 | 4,705 | -0.09(-0.40%) |
Dec 11, 2013 | 23.45 | 23.45 | 23.38 | 23.38 | 9,639 | -0.12(-0.52%) |
Dec 10, 2013 | 23.50 | 23.51 | 23.40 | 23.50 | 135,487 | +0.19(+0.81%) |
Dec 09, 2013 | 23.28 | 23.32 | 23.28 | 23.32 | 878 | +0.08(+0.35%) |
Dec 06, 2013 | 23.28 | 23.29 | 23.16 | 23.23 | 264,904 | +0.00(+0.02%) |
Dec 05, 2013 | 23.23 | 23.23 | 23.23 | 23.23 | 259 | -0.02(-0.08%) |
Dec 04, 2013 | 23.24 | 23.27 | 23.21 | 23.25 | 8,714 | -0.20(-0.87%) |
Dec 03, 2013 | 23.46 | 23.49 | 23.45 | 23.45 | 13,558 | +0.06(+0.26%) |
Dec 02, 2013 | 23.49 | 23.49 | 23.38 | 23.39 | 15,392 | -0.14(-0.59%) |
Nov 29, 2013 | 23.47 | 23.53 | 23.47 | 23.53 | 1,633 | -0.02(-0.10%) |
Nov 27, 2013 | 23.54 | 23.57 | 23.52 | 23.55 | 10,546 | -0.10(-0.42%) |
Nov 26, 2013 | 23.58 | 23.65 | 23.58 | 23.65 | 3,849 | +0.18(+0.76%) |
Nov 25, 2013 | 23.51 | 23.51 | 23.46 | 23.48 | 4,386 | +0.03(+0.15%) |
Nov 22, 2013 | 23.36 | 23.45 | 23.36 | 23.44 | 4,206 | +0.16(+0.70%) |
Nov 21, 2013 | 23.15 | 23.31 | 23.14 | 23.28 | 36,801 | +0.05(+0.21%) |
Nov 20, 2013 | 23.61 | 23.62 | 23.22 | 23.23 | 2,086 | -0.37(-1.58%) |
Nov 19, 2013 | 23.67 | 23.68 | 23.57 | 23.60 | 21,508 | -0.09(-0.37%) |
Nov 18, 2013 | 23.69 | 23.69 | 23.69 | 23.69 | 520 | +0.12(+0.53%) |
Nov 15, 2013 | 23.58 | 23.58 | 23.57 | 23.57 | 1,190 | -0.05(-0.21%) |
Nov 14, 2013 | 23.52 | 23.64 | 23.52 | 23.62 | 6,202 | +0.27(+1.14%) |
Nov 12, 2013 | 23.32 | 23.35 | 23.32 | 23.35 | 1,318 | +0.06(+0.25%) |
Nov 11, 2013 | 23.34 | 23.39 | 23.29 | 23.29 | 175,420 | -0.05(-0.21%) |
Nov 08, 2013 | 23.48 | 23.48 | 23.34 | 23.34 | 142,494 | -0.55(-2.28%) |
Nov 07, 2013 | 23.70 | 23.89 | 23.70 | 23.89 | 7,501 | +0.20(+0.84%) |
Nov 06, 2013 | 23.66 | 23.69 | 23.65 | 23.69 | 7,949 | -0.04(-0.16%) |
Nov 05, 2013 | 23.77 | 23.79 | 23.69 | 23.73 | 14,123 | -0.21(-0.88%) |
Nov 04, 2013 | 24.00 | 24.02 | 23.92 | 23.94 | 7,241 | +0.02(+0.08%) |
Nov 01, 2013 | 24.07 | 24.07 | 23.91 | 23.92 | 41,067 | -0.25(-1.03%) |
Oct 31, 2013 | 24.21 | 24.21 | 24.07 | 24.17 | 20,856 | +0.02(+0.07%) |
Oct 30, 2013 | 24.26 | 24.28 | 24.15 | 24.15 | 11,186 | -0.09(-0.38%) |
Oct 29, 2013 | 24.19 | 24.24 | 24.16 | 24.24 | 7,194 | +0.00(+0.00%) |
Oct 28, 2013 | 24.26 | 24.32 | 24.24 | 24.24 | 2,263 | -0.05(-0.22%) |
Oct 25, 2013 | 24.30 | 24.30 | 24.30 | 24.30 | 522 | +0.03(+0.11%) |
Oct 24, 2013 | 24.27 | 24.27 | 24.27 | 24.27 | 261 | -0.03(-0.13%) |
Oct 23, 2013 | 24.24 | 24.38 | 24.24 | 24.30 | 6,703 | +0.08(+0.34%) |
Oct 22, 2013 | 24.16 | 24.23 | 24.16 | 24.22 | 9,643 | +0.26(+1.10%) |
Oct 21, 2013 | 23.97 | 23.97 | 23.93 | 23.95 | 23,966 | -0.10(-0.40%) |
Oct 18, 2013 | 24.04 | 24.05 | 24.03 | 24.05 | 8,100 | +0.03(+0.12%) |
Oct 17, 2013 | 23.91 | 24.02 | 23.91 | 24.02 | 4,034 | +0.23(+0.98%) |
Oct 16, 2013 | 23.49 | 23.79 | 23.49 | 23.79 | 395,776 | +0.27(+1.14%) |
Oct 15, 2013 | 23.63 | 23.66 | 23.52 | 23.52 | 13,432 | +0.03(+0.13%) |
Oct 14, 2013 | 23.75 | 23.75 | 23.49 | 23.49 | 54,620 | -0.21(-0.89%) |
Oct 11, 2013 | 23.83 | 23.95 | 23.69 | 23.70 | 134,922 | +0.05(+0.23%) |
Oct 10, 2013 | 23.57 | 23.64 | 23.57 | 23.64 | 1,827 | -0.11(-0.48%) |
Oct 09, 2013 | 23.76 | 23.76 | 23.74 | 23.76 | 20,117 | -0.08(-0.32%) |
Oct 08, 2013 | 23.82 | 23.90 | 23.78 | 23.84 | 95,155 | -0.03(-0.13%) |
Oct 07, 2013 | 23.84 | 23.87 | 23.84 | 23.87 | 1,044 | +0.15(+0.62%) |
Oct 04, 2013 | 23.77 | 23.77 | 23.71 | 23.72 | 4,702 | -0.10(-0.41%) |
Oct 03, 2013 | 23.82 | 23.94 | 23.82 | 23.82 | 2,360 | +0.01(+0.05%) |
Oct 02, 2013 | 23.86 | 23.86 | 23.80 | 23.80 | 2,498 | +0.01(+0.06%) |
Oct 01, 2013 | 23.82 | 23.82 | 23.72 | 23.79 | 93,246 | -0.15(-0.61%) |
Sep 27, 2013 | 23.86 | 23.94 | 23.86 | 23.94 | 8,990 | +0.07(+0.31%) |
Sep 26, 2013 | 23.80 | 23.86 | 23.80 | 23.86 | 523 | -0.03(-0.14%) |
Sep 25, 2013 | 23.84 | 23.90 | 23.84 | 23.90 | 6,470 | +0.00(+0.01%) |
Sep 24, 2013 | 23.79 | 23.91 | 23.79 | 23.89 | 36,160 | +0.23(+0.96%) |
Sep 23, 2013 | 23.63 | 23.67 | 23.59 | 23.67 | 6,436 | +0.15(+0.65%) |
Sep 20, 2013 | 23.48 | 23.56 | 23.44 | 23.51 | 22,298 | +0.10(+0.43%) |
Sep 19, 2013 | 23.52 | 23.52 | 23.38 | 23.41 | 16,301 | -0.19(-0.80%) |
Sep 18, 2013 | 23.16 | 23.60 | 22.83 | 23.60 | 5,282 | +0.35(+1.52%) |
Sep 17, 2013 | 23.18 | 23.25 | 23.17 | 23.25 | 6,085 | +0.16(+0.70%) |
Sep 16, 2013 | 23.40 | 23.37 | 23.09 | 23.09 | 41,510 | -0.11(-0.49%) |
Sep 13, 2013 | 23.22 | 23.24 | 23.16 | 23.20 | 202,321 | +0.06(+0.28%) |
Sep 12, 2013 | 23.30 | 23.34 | 23.13 | 23.14 | 11,802 | -0.05(-0.21%) |
Sep 11, 2013 | 23.11 | 23.19 | 23.01 | 23.19 | 31,948 | +0.15(+0.65%) |
Sep 10, 2013 | 23.07 | 23.07 | 23.03 | 23.04 | 4,724 | -0.18(-0.78%) |
Sep 09, 2013 | 23.31 | 23.31 | 23.21 | 23.22 | 25,863 | +0.11(+0.46%) |
Sep 06, 2013 | 23.27 | 23.29 | 23.09 | 23.11 | 28,153 | +0.04(+0.17%) |
Sep 05, 2013 | 23.34 | 23.34 | 22.84 | 23.07 | 141,025 | -0.27(-1.15%) |
Sep 04, 2013 | 23.39 | 23.42 | 23.31 | 23.34 | 80,502 | -0.03(-0.11%) |