Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.59 | 25.96 | 25.46 | 25.87 | 938,807 | +0.32(+1.24%) |
Apr 29, 2014 | 25.77 | 25.80 | 25.42 | 25.55 | 2,982,270 | -0.14(-0.55%) |
Apr 28, 2014 | 25.22 | 25.95 | 25.12 | 25.69 | 1,822,407 | +0.53(+2.09%) |
Apr 25, 2014 | 26.05 | 26.79 | 25.08 | 25.17 | 2,180,505 | -1.07(-4.08%) |
Apr 24, 2014 | 25.96 | 26.32 | 25.67 | 26.24 | 1,789,556 | +0.27(+1.05%) |
Apr 23, 2014 | 26.52 | 26.56 | 25.95 | 25.96 | 1,242,049 | -0.48(-1.83%) |
Apr 22, 2014 | 26.37 | 26.59 | 26.32 | 26.45 | 1,242,378 | +0.22(+0.84%) |
Apr 21, 2014 | 26.25 | 27.15 | 25.99 | 26.23 | 1,779,500 | +0.41(+1.60%) |
Apr 17, 2014 | 26.20 | 25.82 | 25.82 | 25.82 | 1,675,504 | -0.38(-1.44%) |
Apr 16, 2014 | 25.89 | 26.29 | 25.71 | 26.19 | 1,155,274 | +0.52(+2.02%) |
Apr 15, 2014 | 25.19 | 26.21 | 24.53 | 25.67 | 4,419,476 | -1.07(-4.00%) |
Apr 14, 2014 | 26.71 | 26.81 | 26.57 | 26.75 | 465,096 | +0.21(+0.79%) |
Apr 11, 2014 | 26.44 | 26.71 | 26.22 | 26.53 | 783,593 | -0.01(-0.03%) |
Apr 10, 2014 | 27.02 | 27.28 | 26.38 | 26.54 | 1,323,207 | -0.42(-1.56%) |
Apr 09, 2014 | 27.04 | 27.12 | 26.75 | 26.96 | 419,967 | -0.01(-0.03%) |
Apr 08, 2014 | 26.74 | 27.23 | 26.61 | 26.97 | 838,402 | +0.21(+0.79%) |
Apr 07, 2014 | 26.96 | 27.20 | 26.72 | 26.76 | 919,828 | -0.25(-0.94%) |
Apr 04, 2014 | 27.41 | 27.43 | 26.93 | 27.02 | 421,482 | -0.35(-1.28%) |
Apr 03, 2014 | 27.26 | 27.42 | 27.04 | 27.37 | 688,099 | +0.09(+0.32%) |
Apr 02, 2014 | 26.73 | 27.49 | 26.59 | 27.28 | 1,000,457 | +0.59(+2.20%) |
Apr 01, 2014 | 26.62 | 26.89 | 26.47 | 26.69 | 940,125 | +0.15(+0.56%) |
Mar 31, 2014 | 26.55 | 26.66 | 26.39 | 26.54 | 983,044 | +0.00(+0.00%) |
Mar 28, 2014 | 26.53 | 26.61 | 26.44 | 26.54 | 893,849 | -0.01(-0.03%) |
Mar 27, 2014 | 26.89 | 26.95 | 26.40 | 26.55 | 722,339 | -0.27(-1.01%) |
Mar 26, 2014 | 27.03 | 27.19 | 26.69 | 26.82 | 471,125 | -0.11(-0.39%) |
Mar 25, 2014 | 27.47 | 27.49 | 26.91 | 26.93 | 465,888 | -0.42(-1.54%) |
Mar 24, 2014 | 27.67 | 27.74 | 27.06 | 27.35 | 409,020 | -0.30(-1.08%) |
Mar 21, 2014 | 27.04 | 27.78 | 27.04 | 27.65 | 1,762,370 | +0.72(+2.67%) |
Mar 20, 2014 | 26.99 | 27.09 | 26.82 | 26.93 | 715,594 | -0.13(-0.49%) |
Mar 19, 2014 | 27.56 | 27.61 | 26.89 | 27.06 | 727,987 | -0.47(-1.72%) |
Mar 18, 2014 | 28.35 | 28.35 | 27.48 | 27.54 | 1,153,432 | -0.98(-3.45%) |
Mar 17, 2014 | 27.85 | 28.65 | 27.83 | 28.52 | 1,124,053 | +0.33(+1.18%) |
Mar 14, 2014 | 28.19 | 28.36 | 28.02 | 28.18 | 582,471 | +0.03(+0.09%) |
Mar 13, 2014 | 27.59 | 28.16 | 27.57 | 28.16 | 1,643,268 | +0.55(+2.00%) |
Mar 12, 2014 | 27.65 | 27.72 | 27.49 | 27.61 | 943,016 | -0.16(-0.57%) |
Mar 11, 2014 | 27.38 | 27.79 | 27.26 | 27.76 | 1,321,243 | +0.39(+1.44%) |
Mar 10, 2014 | 26.67 | 27.44 | 26.67 | 27.37 | 1,368,528 | +0.61(+2.30%) |
Mar 07, 2014 | 26.75 | 27.44 | 26.54 | 26.75 | 3,469,502 | +0.49(+1.87%) |
Mar 06, 2014 | 26.41 | 26.57 | 26.10 | 26.26 | 804,490 | -0.07(-0.27%) |
Mar 05, 2014 | 26.63 | 26.69 | 26.21 | 26.33 | 1,040,153 | -0.26(-0.99%) |
Mar 04, 2014 | 26.97 | 27.00 | 26.49 | 26.60 | 1,602,861 | -0.18(-0.66%) |
Mar 03, 2014 | 26.81 | 26.89 | 26.59 | 26.77 | 1,236,993 | -0.20(-0.75%) |
Feb 28, 2014 | 26.96 | 27.13 | 26.92 | 26.97 | 1,560,121 | -0.04(-0.16%) |
Feb 27, 2014 | 27.05 | 27.17 | 26.94 | 27.02 | 671,026 | +0.01(+0.03%) |
Feb 26, 2014 | 26.97 | 27.18 | 26.84 | 27.01 | 2,228,137 | +0.10(+0.36%) |
Feb 25, 2014 | 26.86 | 27.10 | 26.74 | 26.91 | 1,416,413 | +0.09(+0.33%) |
Feb 24, 2014 | 26.60 | 26.85 | 26.58 | 26.82 | 1,048,963 | +0.25(+0.96%) |
Feb 21, 2014 | 26.03 | 26.59 | 25.89 | 26.57 | 635,941 | +0.52(+1.99%) |
Feb 20, 2014 | 25.94 | 26.11 | 25.74 | 26.05 | 647,141 | +0.17(+0.64%) |
Feb 19, 2014 | 26.05 | 26.19 | 25.88 | 25.89 | 760,199 | -0.23(-0.87%) |
Feb 18, 2014 | 26.27 | 26.32 | 25.99 | 26.11 | 927,416 | -0.10(-0.37%) |
Feb 14, 2014 | 26.12 | 26.21 | 26.21 | 26.21 | 874,177 | +0.04(+0.13%) |
Feb 13, 2014 | 26.42 | 26.47 | 26.11 | 26.17 | 1,452,490 | -0.31(-1.16%) |
Feb 12, 2014 | 26.51 | 26.71 | 26.34 | 26.48 | 2,199,866 | +0.05(+0.20%) |
Feb 11, 2014 | 25.66 | 26.63 | 25.49 | 26.43 | 3,137,088 | +0.78(+3.04%) |
Feb 10, 2014 | 24.78 | 25.67 | 24.61 | 25.65 | 3,904,313 | +0.81(+3.25%) |
Feb 07, 2014 | 28.02 | 28.31 | 24.44 | 24.84 | 15,334,875 | +1.11(+4.69%) |
Feb 06, 2014 | 23.66 | 23.95 | 23.61 | 23.73 | 1,936,651 | +0.07(+0.30%) |
Feb 05, 2014 | 23.55 | 23.67 | 23.46 | 23.66 | 1,896,352 | +0.05(+0.22%) |
Feb 04, 2014 | 23.46 | 23.65 | 23.32 | 23.60 | 2,627,400 | +0.19(+0.82%) |
Feb 03, 2014 | 23.53 | 23.58 | 23.30 | 23.41 | 3,935,776 | -0.18(-0.74%) |
Jan 31, 2014 | 23.29 | 23.65 | 23.11 | 23.59 | 1,965,369 | +0.13(+0.56%) |
Jan 30, 2014 | 23.54 | 23.65 | 23.27 | 23.46 | 2,219,402 | -0.07(-0.30%) |
Jan 29, 2014 | 23.48 | 23.67 | 23.42 | 23.53 | 1,525,469 | -0.04(-0.19%) |
Jan 28, 2014 | 23.52 | 24.21 | 23.03 | 23.57 | 3,573,240 | -0.30(-1.25%) |
Jan 27, 2014 | 23.81 | 24.17 | 23.73 | 23.87 | 1,300,141 | +0.05(+0.22%) |
Jan 24, 2014 | 23.90 | 23.98 | 23.67 | 23.82 | 1,499,135 | -0.17(-0.69%) |
Jan 23, 2014 | 23.90 | 24.17 | 23.81 | 23.98 | 1,373,959 | +0.01(+0.04%) |
Jan 22, 2014 | 23.75 | 23.98 | 23.68 | 23.97 | 883,110 | +0.27(+1.15%) |
Jan 21, 2014 | 23.66 | 23.73 | 23.46 | 23.70 | 1,401,554 | +0.15(+0.63%) |
Jan 17, 2014 | 23.29 | 23.55 | 23.55 | 23.55 | 1,842,066 | +0.22(+0.94%) |
Jan 16, 2014 | 23.27 | 23.38 | 22.96 | 23.33 | 1,714,932 | -0.08(-0.34%) |
Jan 15, 2014 | 23.47 | 23.59 | 23.20 | 23.41 | 1,345,873 | -0.06(-0.26%) |
Jan 14, 2014 | 23.55 | 23.73 | 23.17 | 23.47 | 1,688,200 | -0.21(-0.89%) |
Jan 13, 2014 | 23.69 | 24.00 | 23.46 | 23.68 | 3,273,458 | -1.73(-6.80%) |
Jan 10, 2014 | 25.38 | 25.51 | 24.89 | 25.41 | 1,113,280 | +0.11(+0.42%) |
Jan 09, 2014 | 25.83 | 25.95 | 25.28 | 25.31 | 1,035,443 | -0.54(-2.07%) |
Jan 08, 2014 | 25.50 | 25.99 | 25.34 | 25.84 | 1,065,017 | +0.35(+1.38%) |
Jan 07, 2014 | 25.80 | 25.92 | 25.39 | 25.49 | 982,724 | -0.32(-1.22%) |
Jan 06, 2014 | 25.92 | 26.05 | 25.60 | 25.81 | 946,335 | -0.11(-0.44%) |
Jan 03, 2014 | 25.84 | 26.12 | 25.80 | 25.92 | 531,117 | +0.09(+0.34%) |
Jan 02, 2014 | 25.82 | 26.23 | 25.50 | 25.83 | 986,255 | +0.04(+0.17%) |
Dec 31, 2013 | 25.74 | 25.79 | 25.79 | 25.79 | 523,275 | +0.05(+0.20%) |
Dec 30, 2013 | 25.80 | 25.93 | 25.67 | 25.74 | 485,673 | -0.04(-0.14%) |
Dec 27, 2013 | 25.93 | 26.03 | 25.66 | 25.77 | 742,915 | -0.04(-0.14%) |
Dec 26, 2013 | 25.94 | 26.15 | 25.79 | 25.81 | 454,420 | -0.05(-0.20%) |
Dec 24, 2013 | 25.79 | 26.10 | 25.79 | 25.86 | 184,777 | +0.12(+0.48%) |
Dec 23, 2013 | 25.46 | 25.80 | 25.40 | 25.74 | 378,443 | +0.36(+1.42%) |
Dec 20, 2013 | 25.17 | 25.44 | 25.10 | 25.38 | 1,318,928 | +0.36(+1.44%) |
Dec 19, 2013 | 25.13 | 25.27 | 24.90 | 25.02 | 613,449 | -0.24(-0.94%) |
Dec 18, 2013 | 25.34 | 25.41 | 24.71 | 25.25 | 1,231,556 | -0.14(-0.55%) |
Dec 17, 2013 | 25.19 | 25.41 | 24.99 | 25.39 | 897,732 | +0.18(+0.73%) |
Dec 16, 2013 | 25.17 | 25.51 | 25.14 | 25.21 | 787,034 | +0.05(+0.21%) |
Dec 13, 2013 | 25.03 | 25.26 | 24.96 | 25.16 | 546,088 | +0.09(+0.35%) |
Dec 12, 2013 | 25.04 | 25.10 | 24.86 | 25.07 | 545,852 | +0.03(+0.11%) |
Dec 11, 2013 | 25.26 | 25.39 | 24.96 | 25.04 | 698,555 | -0.26(-1.04%) |
Dec 10, 2013 | 25.34 | 25.53 | 25.25 | 25.31 | 780,650 | -0.11(-0.41%) |
Dec 09, 2013 | 25.41 | 25.59 | 25.38 | 25.41 | 771,043 | +0.04(+0.17%) |
Dec 06, 2013 | 25.60 | 25.78 | 25.32 | 25.37 | 944,488 | +0.00(+0.00%) |
Dec 05, 2013 | 25.08 | 25.47 | 25.08 | 25.37 | 659,247 | +0.18(+0.70%) |
Dec 04, 2013 | 25.34 | 25.40 | 24.98 | 25.19 | 897,302 | +0.15(+0.60%) |
Dec 03, 2013 | 24.69 | 25.05 | 24.58 | 25.04 | 663,751 | +0.26(+1.06%) |
Dec 02, 2013 | 25.12 | 25.20 | 24.74 | 24.78 | 684,657 | -0.34(-1.36%) |
Nov 29, 2013 | 25.21 | 25.21 | 24.96 | 25.12 | 240,126 | -0.07(-0.28%) |
Nov 27, 2013 | 25.60 | 25.60 | 25.09 | 25.19 | 522,076 | -0.37(-1.44%) |
Nov 26, 2013 | 25.50 | 25.65 | 25.39 | 25.56 | 388,304 | +0.05(+0.21%) |
Nov 25, 2013 | 25.46 | 25.63 | 25.38 | 25.51 | 574,842 | +0.08(+0.31%) |
Nov 22, 2013 | 25.80 | 25.94 | 25.26 | 25.43 | 962,431 | -0.47(-1.83%) |
Nov 21, 2013 | 26.12 | 26.23 | 25.77 | 25.90 | 2,576,415 | -0.15(-0.57%) |
Nov 20, 2013 | 26.13 | 26.38 | 25.95 | 26.05 | 342,302 | -0.07(-0.27%) |
Nov 19, 2013 | 26.22 | 26.28 | 26.04 | 26.12 | 436,235 | -0.15(-0.57%) |
Nov 18, 2013 | 26.55 | 26.56 | 26.16 | 26.27 | 463,446 | -0.22(-0.83%) |
Nov 15, 2013 | 26.40 | 26.51 | 26.25 | 26.49 | 406,902 | +0.06(+0.23%) |
Nov 14, 2013 | 26.43 | 26.52 | 26.28 | 26.43 | 1,468,113 | +0.04(+0.13%) |
Nov 13, 2013 | 26.08 | 26.48 | 26.08 | 26.39 | 552,290 | +0.18(+0.67%) |
Nov 12, 2013 | 25.74 | 26.27 | 25.74 | 26.22 | 855,003 | +0.39(+1.53%) |
Nov 11, 2013 | 25.78 | 25.86 | 25.49 | 25.82 | 708,105 | -0.02(-0.07%) |
Nov 08, 2013 | 25.52 | 25.85 | 25.36 | 25.84 | 791,158 | +0.32(+1.24%) |
Nov 07, 2013 | 25.33 | 25.63 | 25.16 | 25.52 | 1,092,308 | +0.36(+1.43%) |
Nov 06, 2013 | 25.33 | 25.42 | 25.14 | 25.17 | 804,825 | -0.08(-0.31%) |
Nov 05, 2013 | 25.24 | 25.34 | 25.07 | 25.24 | 478,191 | -0.11(-0.41%) |
Nov 04, 2013 | 24.95 | 25.36 | 24.93 | 25.35 | 647,714 | +0.47(+1.90%) |
Nov 01, 2013 | 24.85 | 24.96 | 24.53 | 24.88 | 520,150 | +0.01(+0.04%) |
Oct 31, 2013 | 24.97 | 25.05 | 24.81 | 24.87 | 1,148,439 | -0.09(-0.35%) |
Oct 30, 2013 | 24.94 | 25.05 | 24.88 | 24.95 | 602,663 | -0.03(-0.11%) |
Oct 29, 2013 | 24.96 | 25.16 | 24.82 | 24.98 | 443,702 | +0.11(+0.42%) |
Oct 28, 2013 | 24.76 | 24.93 | 24.72 | 24.88 | 495,370 | +0.03(+0.11%) |
Oct 25, 2013 | 24.98 | 25.32 | 24.43 | 24.85 | 2,014,151 | -0.92(-3.57%) |
Oct 24, 2013 | 25.50 | 25.86 | 25.32 | 25.77 | 1,171,417 | +0.22(+0.86%) |
Oct 23, 2013 | 25.42 | 25.81 | 25.24 | 25.55 | 1,421,031 | +0.13(+0.52%) |
Oct 22, 2013 | 24.72 | 25.48 | 24.72 | 25.42 | 918,890 | +0.62(+2.51%) |
Oct 21, 2013 | 25.11 | 25.21 | 24.64 | 24.80 | 688,185 | -0.32(-1.26%) |
Oct 18, 2013 | 25.11 | 25.29 | 24.91 | 25.11 | 607,463 | -0.03(-0.10%) |
Oct 17, 2013 | 24.98 | 25.19 | 24.95 | 25.14 | 478,624 | +0.04(+0.14%) |
Oct 16, 2013 | 24.94 | 25.13 | 24.74 | 25.10 | 779,029 | +0.25(+0.99%) |
Oct 15, 2013 | 24.83 | 24.96 | 24.65 | 24.86 | 611,888 | -0.06(-0.25%) |
Oct 14, 2013 | 24.59 | 25.05 | 24.51 | 24.92 | 473,775 | +0.24(+0.96%) |
Oct 11, 2013 | 24.24 | 24.70 | 24.20 | 24.68 | 571,842 | +0.37(+1.51%) |
Oct 10, 2013 | 24.15 | 24.41 | 24.04 | 24.32 | 447,814 | +0.33(+1.39%) |
Oct 09, 2013 | 24.15 | 24.23 | 23.89 | 23.98 | 1,619,562 | -0.18(-0.76%) |
Oct 08, 2013 | 24.07 | 24.19 | 23.84 | 24.17 | 1,247,391 | -0.02(-0.07%) |
Oct 07, 2013 | 24.01 | 24.21 | 23.88 | 24.18 | 1,068,396 | -0.14(-0.58%) |
Oct 04, 2013 | 23.44 | 24.33 | 22.97 | 24.32 | 10,524,115 | +0.08(+0.33%) |
Oct 03, 2013 | 24.30 | 24.43 | 24.10 | 24.25 | 658,775 | -0.05(-0.22%) |
Oct 02, 2013 | 24.21 | 24.32 | 24.04 | 24.30 | 576,215 | +0.05(+0.22%) |
Oct 01, 2013 | 24.21 | 24.56 | 24.17 | 24.25 | 764,063 | -0.04(-0.14%) |
Sep 30, 2013 | 24.11 | 24.30 | 23.96 | 24.28 | 609,375 | +0.09(+0.36%) |
Sep 27, 2013 | 24.08 | 24.27 | 24.06 | 24.19 | 353,222 | +0.00(+0.00%) |
Sep 26, 2013 | 23.90 | 24.22 | 23.90 | 24.19 | 323,381 | +0.28(+1.17%) |
Sep 25, 2013 | 23.62 | 24.00 | 23.56 | 23.91 | 492,696 | +0.25(+1.04%) |
Sep 24, 2013 | 23.53 | 23.81 | 23.36 | 23.67 | 775,223 | +0.09(+0.37%) |
Sep 23, 2013 | 23.71 | 23.76 | 23.39 | 23.58 | 1,008,341 | -0.48(-2.00%) |
Sep 20, 2013 | 24.80 | 24.87 | 24.05 | 24.06 | 1,854,739 | -0.73(-2.93%) |
Sep 19, 2013 | 24.22 | 24.86 | 24.22 | 24.79 | 898,979 | +0.66(+2.72%) |
Sep 18, 2013 | 24.14 | 24.25 | 23.49 | 24.13 | 533,341 | -0.01(-0.04%) |
Sep 17, 2013 | 23.55 | 24.14 | 23.41 | 24.14 | 472,471 | +0.64(+2.72%) |
Sep 16, 2013 | 24.01 | 24.01 | 23.47 | 23.50 | 525,619 | -0.24(-1.00%) |
Sep 13, 2013 | 23.88 | 23.98 | 23.68 | 23.74 | 337,518 | -0.04(-0.18%) |
Sep 12, 2013 | 23.67 | 23.92 | 23.63 | 23.78 | 417,993 | +0.05(+0.22%) |
Sep 11, 2013 | 23.75 | 23.77 | 23.59 | 23.73 | 533,850 | +0.00(+0.00%) |
Sep 10, 2013 | 23.66 | 23.75 | 23.47 | 23.73 | 473,488 | +0.15(+0.63%) |
Sep 09, 2013 | 23.39 | 23.72 | 23.32 | 23.58 | 651,005 | +0.19(+0.82%) |
Sep 06, 2013 | 23.65 | 23.78 | 23.30 | 23.39 | 676,481 | -0.22(-0.93%) |
Sep 05, 2013 | 23.65 | 23.82 | 23.58 | 23.61 | 567,250 | -0.10(-0.41%) |
Sep 04, 2013 | 23.45 | 23.79 | 23.37 | 23.70 | 855,301 | +0.22(+0.93%) |
Sep 03, 2013 | 23.94 | 24.14 | 23.17 | 23.48 | 1,122,949 | -0.25(-1.03%) |
Aug 30, 2013 | 24.42 | 24.42 | 23.69 | 23.73 | 567,642 | -0.67(-2.77%) |
Aug 29, 2013 | 24.53 | 24.67 | 24.23 | 24.40 | 212,318 | -0.19(-0.76%) |
Aug 28, 2013 | 24.50 | 24.77 | 24.50 | 24.59 | 414,758 | +0.09(+0.36%) |
Aug 27, 2013 | 24.36 | 24.64 | 24.36 | 24.50 | 705,129 | -0.09(-0.36%) |
Aug 26, 2013 | 24.53 | 24.81 | 24.42 | 24.59 | 501,204 | +0.14(+0.57%) |
Aug 23, 2013 | 24.41 | 24.52 | 24.24 | 24.45 | 830,902 | +0.06(+0.25%) |
Aug 22, 2013 | 24.41 | 24.53 | 24.34 | 24.39 | 466,415 | +0.03(+0.11%) |
Aug 21, 2013 | 24.44 | 24.62 | 24.28 | 24.36 | 846,303 | -0.16(-0.64%) |
Aug 20, 2013 | 24.18 | 24.60 | 24.18 | 24.52 | 433,250 | +0.39(+1.63%) |
Aug 19, 2013 | 24.08 | 24.23 | 23.88 | 24.13 | 664,718 | +0.01(+0.04%) |
Aug 16, 2013 | 24.01 | 24.28 | 23.92 | 24.12 | 589,213 | +0.03(+0.11%) |
Aug 15, 2013 | 24.26 | 24.27 | 23.98 | 24.09 | 773,190 | -0.37(-1.50%) |
Aug 14, 2013 | 24.63 | 24.73 | 24.30 | 24.46 | 285,433 | -0.12(-0.50%) |
Aug 13, 2013 | 24.80 | 24.83 | 24.48 | 24.58 | 463,802 | -0.28(-1.13%) |
Aug 12, 2013 | 24.56 | 24.89 | 24.53 | 24.86 | 267,986 | +0.26(+1.07%) |
Aug 09, 2013 | 24.69 | 24.83 | 24.44 | 24.60 | 240,882 | -0.17(-0.67%) |
Aug 08, 2013 | 24.81 | 24.89 | 24.60 | 24.76 | 252,224 | +0.12(+0.50%) |
Aug 07, 2013 | 24.94 | 24.97 | 24.50 | 24.64 | 377,114 | -0.39(-1.54%) |
Aug 06, 2013 | 25.31 | 25.32 | 24.83 | 25.03 | 276,746 | -0.34(-1.35%) |
Aug 05, 2013 | 25.32 | 25.40 | 25.17 | 25.37 | 375,647 | +0.02(+0.07%) |
Aug 02, 2013 | 25.26 | 25.66 | 25.14 | 25.35 | 246,664 | +0.02(+0.07%) |
Aug 01, 2013 | 25.22 | 25.70 | 25.11 | 25.33 | 742,299 | +0.23(+0.91%) |
Jul 31, 2013 | 24.69 | 25.18 | 24.59 | 25.11 | 349,622 | +0.45(+1.81%) |
Jul 30, 2013 | 24.70 | 24.87 | 24.48 | 24.66 | 403,371 | +0.06(+0.25%) |
Jul 29, 2013 | 24.59 | 24.83 | 24.54 | 24.60 | 459,510 | -0.09(-0.35%) |
Jul 26, 2013 | 24.78 | 24.78 | 24.52 | 24.69 | 489,981 | -0.30(-1.19%) |
Jul 25, 2013 | 25.22 | 25.47 | 24.68 | 24.98 | 771,508 | -0.41(-1.62%) |
Jul 24, 2013 | 25.72 | 25.89 | 25.33 | 25.40 | 870,123 | -0.24(-0.92%) |
Jul 23, 2013 | 25.11 | 25.69 | 25.11 | 25.63 | 713,068 | +0.50(+1.99%) |
Jul 22, 2013 | 25.01 | 25.33 | 24.90 | 25.13 | 561,442 | +0.11(+0.42%) |
Jul 19, 2013 | 25.14 | 25.25 | 24.93 | 25.03 | 481,250 | -0.20(-0.80%) |
Jul 18, 2013 | 25.12 | 25.40 | 24.93 | 25.23 | 385,085 | +0.09(+0.35%) |
Jul 17, 2013 | 25.32 | 25.32 | 24.91 | 25.14 | 467,809 | -0.11(-0.42%) |
Jul 16, 2013 | 25.47 | 25.56 | 25.18 | 25.25 | 310,017 | -0.18(-0.72%) |
Jul 15, 2013 | 25.99 | 26.23 | 25.39 | 25.43 | 482,072 | -0.58(-2.22%) |
Jul 12, 2013 | 25.84 | 26.33 | 25.84 | 26.01 | 425,078 | +0.10(+0.37%) |
Jul 11, 2013 | 25.68 | 26.03 | 25.68 | 25.91 | 636,529 | +0.49(+1.93%) |
Jul 10, 2013 | 25.38 | 25.53 | 25.19 | 25.42 | 294,295 | +0.04(+0.17%) |
Jul 09, 2013 | 24.72 | 25.45 | 24.68 | 25.38 | 429,626 | +0.70(+2.84%) |
Jul 08, 2013 | 24.89 | 24.96 | 24.54 | 24.68 | 468,867 | -0.10(-0.39%) |
Jul 05, 2013 | 24.94 | 24.98 | 24.30 | 24.77 | 250,869 | +0.04(+0.18%) |
Jul 03, 2013 | 24.36 | 24.80 | 24.35 | 24.73 | 338,017 | +0.23(+0.93%) |
Jul 02, 2013 | 24.85 | 25.09 | 24.43 | 24.50 | 507,148 | -0.39(-1.55%) |
Jul 01, 2013 | 24.66 | 25.19 | 24.66 | 24.89 | 517,789 | +0.35(+1.43%) |
Jun 28, 2013 | 24.65 | 24.90 | 24.51 | 24.54 | 794,966 | -0.20(-0.81%) |
Jun 27, 2013 | 24.62 | 24.79 | 24.55 | 24.74 | 385,848 | +0.23(+0.93%) |
Jun 26, 2013 | 24.35 | 24.69 | 24.32 | 24.51 | 598,525 | +0.38(+1.56%) |
Jun 25, 2013 | 24.41 | 24.57 | 24.12 | 24.13 | 401,567 | -0.12(-0.51%) |
Jun 24, 2013 | 24.53 | 24.53 | 24.08 | 24.26 | 508,382 | -0.46(-1.88%) |
Jun 21, 2013 | 24.76 | 24.98 | 24.29 | 24.72 | 951,483 | +0.04(+0.18%) |
Jun 20, 2013 | 24.70 | 24.79 | 24.32 | 24.68 | 513,613 | -0.25(-0.98%) |
Jun 19, 2013 | 25.52 | 25.68 | 24.86 | 24.92 | 286,441 | -0.59(-2.30%) |
Jun 18, 2013 | 25.26 | 25.61 | 25.06 | 25.51 | 319,730 | +0.25(+0.97%) |
Jun 17, 2013 | 25.00 | 25.28 | 24.92 | 25.26 | 677,868 | +0.52(+2.09%) |
Jun 14, 2013 | 24.70 | 24.86 | 24.59 | 24.75 | 312,424 | +0.06(+0.25%) |
Jun 13, 2013 | 24.12 | 24.76 | 24.07 | 24.69 | 420,294 | +0.53(+2.21%) |
Jun 12, 2013 | 24.44 | 24.57 | 23.98 | 24.15 | 615,747 | -0.15(-0.61%) |
Jun 11, 2013 | 24.31 | 24.55 | 24.12 | 24.30 | 421,170 | -0.18(-0.75%) |
Jun 10, 2013 | 24.42 | 24.69 | 24.37 | 24.48 | 528,758 | +0.10(+0.39%) |
Jun 07, 2013 | 24.40 | 24.48 | 24.09 | 24.39 | 440,835 | +0.14(+0.58%) |
Jun 06, 2013 | 24.14 | 24.25 | 23.90 | 24.25 | 542,091 | +0.10(+0.40%) |
Jun 05, 2013 | 24.11 | 24.40 | 24.02 | 24.15 | 555,738 | -0.02(-0.07%) |
Jun 04, 2013 | 24.34 | 24.53 | 23.92 | 24.17 | 365,797 | -0.19(-0.77%) |
Jun 03, 2013 | 24.65 | 24.83 | 24.20 | 24.36 | 391,048 | -0.24(-0.96%) |
May 31, 2013 | 24.53 | 24.96 | 24.51 | 24.59 | 478,173 | +0.00(+0.00%) |
May 30, 2013 | 24.60 | 24.69 | 24.43 | 24.59 | 435,649 | +0.05(+0.21%) |
May 29, 2013 | 24.66 | 24.71 | 24.18 | 24.54 | 570,405 | -0.19(-0.78%) |
May 28, 2013 | 24.76 | 25.21 | 24.58 | 24.73 | 874,469 | +0.15(+0.61%) |
May 24, 2013 | 24.49 | 24.74 | 24.41 | 24.58 | 286,146 | -0.06(-0.25%) |
May 23, 2013 | 24.51 | 24.79 | 24.41 | 24.64 | 687,145 | -0.15(-0.60%) |
May 22, 2013 | 25.18 | 25.45 | 24.66 | 24.79 | 633,188 | -0.41(-1.63%) |
May 21, 2013 | 25.37 | 25.46 | 25.19 | 25.20 | 351,935 | -0.11(-0.41%) |
May 20, 2013 | 25.11 | 25.43 | 25.10 | 25.31 | 448,566 | +0.17(+0.66%) |
May 17, 2013 | 25.11 | 25.27 | 24.99 | 25.14 | 383,571 | +0.06(+0.24%) |
May 16, 2013 | 25.65 | 25.68 | 24.96 | 25.08 | 399,455 | -0.55(-2.15%) |
May 15, 2013 | 25.33 | 25.76 | 25.13 | 25.63 | 589,672 | +0.74(+2.99%) |
May 13, 2013 | 25.09 | 25.18 | 24.76 | 24.89 | 545,293 | -0.28(-1.11%) |
May 10, 2013 | 25.13 | 25.39 | 25.08 | 25.17 | 332,716 | +0.11(+0.42%) |
May 09, 2013 | 25.11 | 25.36 | 24.94 | 25.06 | 797,193 | -0.04(-0.17%) |
May 08, 2013 | 25.60 | 25.69 | 25.11 | 25.11 | 892,040 | -0.45(-1.75%) |
May 07, 2013 | 25.27 | 25.85 | 25.24 | 25.55 | 515,180 | +0.32(+1.25%) |
May 06, 2013 | 25.03 | 25.39 | 24.96 | 25.24 | 621,812 | +0.28(+1.12%) |
May 03, 2013 | 24.96 | 25.17 | 24.77 | 24.96 | 758,320 | +0.19(+0.78%) |
May 02, 2013 | 24.85 | 25.18 | 24.63 | 24.77 | 789,194 | +0.06(+0.25%) |