Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.57 | 25.96 | 25.50 | 25.82 | 2,979,957 | +0.11(+0.43%) |
Apr 29, 2014 | 25.73 | 25.94 | 25.55 | 25.71 | 2,470,727 | +0.21(+0.84%) |
Apr 28, 2014 | 25.86 | 25.97 | 25.24 | 25.50 | 3,959,595 | -0.16(-0.63%) |
Apr 25, 2014 | 26.06 | 26.06 | 25.65 | 25.66 | 2,102,843 | -0.53(-2.03%) |
Apr 24, 2014 | 26.65 | 26.65 | 26.12 | 26.19 | 1,796,635 | -0.03(-0.13%) |
Apr 23, 2014 | 26.04 | 26.26 | 25.94 | 26.23 | 1,807,496 | +0.07(+0.26%) |
Apr 22, 2014 | 26.10 | 26.27 | 26.07 | 26.16 | 1,548,960 | -0.04(-0.16%) |
Apr 21, 2014 | 26.19 | 26.24 | 26.04 | 26.20 | 2,013,682 | +0.15(+0.56%) |
Apr 17, 2014 | 25.88 | 26.06 | 26.06 | 26.06 | 2,000,109 | +0.08(+0.30%) |
Apr 16, 2014 | 25.82 | 25.98 | 25.56 | 25.98 | 2,323,593 | +0.33(+1.27%) |
Apr 15, 2014 | 25.46 | 25.73 | 25.20 | 25.65 | 3,453,644 | +0.21(+0.81%) |
Apr 14, 2014 | 25.30 | 25.47 | 25.20 | 25.45 | 6,293,809 | +0.25(+0.99%) |
Apr 11, 2014 | 25.76 | 25.87 | 25.20 | 25.20 | 6,069,260 | -0.77(-2.97%) |
Apr 10, 2014 | 26.84 | 26.84 | 25.94 | 25.97 | 5,221,607 | -0.82(-3.07%) |
Apr 09, 2014 | 26.94 | 27.03 | 26.63 | 26.79 | 3,940,745 | -0.08(-0.29%) |
Apr 08, 2014 | 26.84 | 26.97 | 26.66 | 26.87 | 3,564,148 | +0.09(+0.32%) |
Apr 07, 2014 | 26.65 | 26.94 | 26.44 | 26.78 | 4,144,061 | +0.15(+0.58%) |
Apr 04, 2014 | 27.37 | 27.37 | 26.55 | 26.63 | 3,232,708 | -0.51(-1.86%) |
Apr 03, 2014 | 27.41 | 27.41 | 26.99 | 27.14 | 3,231,230 | -0.15(-0.53%) |
Apr 02, 2014 | 27.07 | 27.32 | 26.88 | 27.28 | 3,323,462 | +0.21(+0.79%) |
Apr 01, 2014 | 26.63 | 27.08 | 26.62 | 27.07 | 4,740,583 | +0.52(+1.97%) |
Mar 31, 2014 | 26.59 | 26.67 | 26.45 | 26.54 | 2,558,242 | +0.12(+0.45%) |
Mar 28, 2014 | 26.23 | 26.62 | 26.10 | 26.42 | 2,524,855 | +0.27(+1.02%) |
Mar 27, 2014 | 26.22 | 26.39 | 26.11 | 26.16 | 3,739,349 | -0.11(-0.42%) |
Mar 26, 2014 | 26.70 | 26.78 | 26.26 | 26.27 | 2,367,006 | -0.27(-1.03%) |
Mar 25, 2014 | 26.58 | 26.76 | 26.26 | 26.54 | 3,950,236 | -0.03(-0.10%) |
Mar 24, 2014 | 26.68 | 26.78 | 25.93 | 26.57 | 5,667,820 | -0.09(-0.32%) |
Mar 21, 2014 | 27.96 | 28.01 | 26.60 | 26.66 | 9,417,307 | -0.98(-3.54%) |
Mar 20, 2014 | 27.54 | 27.81 | 27.42 | 27.63 | 2,197,268 | +0.09(+0.31%) |
Mar 19, 2014 | 27.14 | 27.81 | 27.04 | 27.55 | 3,374,201 | -0.20(-0.73%) |
Mar 18, 2014 | 27.36 | 27.79 | 27.25 | 27.75 | 3,835,900 | +0.46(+1.68%) |
Mar 17, 2014 | 27.04 | 27.38 | 27.04 | 27.29 | 3,261,007 | +0.32(+1.18%) |
Mar 14, 2014 | 27.19 | 27.48 | 26.96 | 26.97 | 3,862,443 | -0.33(-1.22%) |
Mar 13, 2014 | 27.81 | 27.89 | 27.21 | 27.31 | 5,120,890 | -0.45(-1.64%) |
Mar 12, 2014 | 27.83 | 27.89 | 27.55 | 27.76 | 5,595,964 | -0.21(-0.77%) |
Mar 11, 2014 | 28.10 | 28.12 | 27.87 | 27.97 | 2,621,781 | -0.15(-0.52%) |
Mar 10, 2014 | 28.22 | 28.27 | 27.98 | 28.12 | 2,287,944 | -0.09(-0.33%) |
Mar 07, 2014 | 28.49 | 28.55 | 28.05 | 28.21 | 2,745,348 | -0.24(-0.84%) |
Mar 06, 2014 | 28.59 | 28.63 | 28.42 | 28.45 | 2,108,590 | -0.03(-0.12%) |
Mar 05, 2014 | 28.46 | 28.61 | 28.38 | 28.49 | 1,818,379 | -0.12(-0.42%) |
Mar 04, 2014 | 28.65 | 28.81 | 28.52 | 28.61 | 2,734,747 | +0.21(+0.75%) |
Mar 03, 2014 | 28.55 | 28.57 | 28.12 | 28.39 | 2,507,953 | -0.31(-1.07%) |
Feb 28, 2014 | 28.68 | 28.87 | 28.43 | 28.70 | 2,969,163 | +0.09(+0.33%) |
Feb 27, 2014 | 28.29 | 28.65 | 28.12 | 28.61 | 3,329,546 | +0.40(+1.43%) |
Feb 26, 2014 | 28.07 | 28.49 | 27.67 | 28.21 | 4,397,984 | +0.26(+0.92%) |
Feb 25, 2014 | 28.09 | 28.09 | 27.75 | 27.95 | 2,509,522 | -0.04(-0.15%) |
Feb 24, 2014 | 27.90 | 28.17 | 27.78 | 27.99 | 2,180,255 | +0.21(+0.77%) |
Feb 21, 2014 | 28.11 | 28.18 | 27.77 | 27.78 | 4,444,644 | -0.21(-0.77%) |
Feb 20, 2014 | 27.78 | 28.12 | 27.73 | 27.99 | 3,229,382 | +0.19(+0.68%) |
Feb 19, 2014 | 27.76 | 28.07 | 27.61 | 27.80 | 3,817,409 | -0.39(-1.37%) |
Feb 18, 2014 | 27.95 | 28.27 | 27.87 | 28.19 | 2,597,854 | +0.14(+0.49%) |
Feb 14, 2014 | 27.98 | 28.05 | 28.05 | 28.05 | 3,211,063 | -0.08(-0.27%) |
Feb 13, 2014 | 27.65 | 28.15 | 27.65 | 28.13 | 2,431,176 | +0.35(+1.26%) |
Feb 12, 2014 | 27.44 | 27.81 | 27.35 | 27.78 | 3,546,170 | +0.31(+1.15%) |
Feb 11, 2014 | 27.17 | 27.52 | 27.12 | 27.46 | 3,677,217 | +0.20(+0.72%) |
Feb 10, 2014 | 27.28 | 27.37 | 27.09 | 27.27 | 4,102,751 | -0.09(-0.31%) |
Feb 07, 2014 | 26.96 | 27.75 | 26.92 | 27.35 | 3,263,495 | +0.47(+1.74%) |
Feb 06, 2014 | 26.65 | 26.94 | 26.47 | 26.89 | 2,960,004 | +0.39(+1.48%) |
Feb 05, 2014 | 26.28 | 26.58 | 26.15 | 26.50 | 3,117,443 | -0.05(-0.19%) |
Feb 04, 2014 | 26.58 | 26.71 | 26.33 | 26.55 | 3,316,829 | +0.03(+0.10%) |
Feb 03, 2014 | 27.21 | 27.26 | 26.37 | 26.52 | 5,248,510 | -0.77(-2.80%) |
Jan 31, 2014 | 27.20 | 27.56 | 27.05 | 27.29 | 4,589,770 | -0.20(-0.74%) |
Jan 30, 2014 | 27.58 | 27.71 | 27.24 | 27.49 | 2,808,470 | +0.11(+0.40%) |
Jan 29, 2014 | 27.55 | 27.65 | 27.25 | 27.38 | 3,597,283 | -0.30(-1.08%) |
Jan 28, 2014 | 27.34 | 27.69 | 27.18 | 27.68 | 4,373,295 | +0.26(+0.96%) |
Jan 27, 2014 | 27.45 | 27.69 | 27.30 | 27.41 | 5,501,503 | -0.36(-1.29%) |
Jan 24, 2014 | 28.31 | 28.42 | 27.77 | 27.77 | 4,731,593 | -0.84(-2.94%) |
Jan 23, 2014 | 28.97 | 29.09 | 28.30 | 28.61 | 5,131,741 | -0.55(-1.90%) |
Jan 22, 2014 | 30.76 | 30.79 | 29.16 | 29.17 | 7,344,036 | +0.03(+0.12%) |
Jan 21, 2014 | 29.38 | 29.43 | 28.91 | 29.13 | 5,173,576 | -0.14(-0.49%) |
Jan 17, 2014 | 28.97 | 29.28 | 29.28 | 29.28 | 4,373,697 | +0.32(+1.12%) |
Jan 16, 2014 | 29.01 | 29.35 | 28.87 | 28.95 | 4,914,272 | -0.06(-0.21%) |
Jan 15, 2014 | 28.92 | 29.27 | 28.92 | 29.01 | 4,453,093 | +0.09(+0.32%) |
Jan 14, 2014 | 28.57 | 28.96 | 28.38 | 28.92 | 3,072,603 | +0.48(+1.70%) |
Jan 13, 2014 | 28.89 | 28.97 | 28.33 | 28.43 | 3,008,231 | -0.49(-1.70%) |
Jan 10, 2014 | 28.89 | 28.93 | 28.66 | 28.93 | 2,184,641 | +0.14(+0.50%) |
Jan 09, 2014 | 28.60 | 28.79 | 28.40 | 28.78 | 2,572,149 | +0.22(+0.77%) |
Jan 08, 2014 | 28.45 | 28.61 | 28.16 | 28.56 | 2,467,432 | +0.12(+0.42%) |
Jan 07, 2014 | 28.17 | 28.48 | 28.09 | 28.44 | 2,436,695 | +0.44(+1.58%) |
Jan 06, 2014 | 27.99 | 28.14 | 27.87 | 28.00 | 3,400,458 | -0.15(-0.54%) |
Jan 03, 2014 | 28.14 | 28.27 | 28.06 | 28.15 | 1,880,713 | -0.03(-0.12%) |
Jan 02, 2014 | 28.48 | 28.54 | 28.08 | 28.19 | 2,290,665 | -0.43(-1.49%) |
Dec 31, 2013 | 28.72 | 28.61 | 28.61 | 28.61 | 1,331,866 | -0.01(-0.03%) |
Dec 30, 2013 | 28.40 | 28.63 | 28.30 | 28.62 | 1,467,436 | +0.20(+0.69%) |
Dec 27, 2013 | 28.44 | 28.54 | 28.38 | 28.43 | 2,652,938 | -0.03(-0.12%) |
Dec 26, 2013 | 28.49 | 28.58 | 28.41 | 28.46 | 2,037,479 | +0.05(+0.18%) |
Dec 24, 2013 | 28.21 | 28.52 | 28.11 | 28.41 | 1,411,972 | +0.29(+1.03%) |
Dec 23, 2013 | 28.22 | 28.32 | 28.09 | 28.12 | 3,226,636 | +0.12(+0.43%) |
Dec 20, 2013 | 27.98 | 28.22 | 27.66 | 28.00 | 7,009,776 | +0.03(+0.09%) |
Dec 19, 2013 | 27.74 | 28.00 | 27.58 | 27.98 | 3,504,482 | +0.27(+0.98%) |
Dec 18, 2013 | 27.65 | 27.74 | 26.88 | 27.70 | 5,452,581 | +0.09(+0.31%) |
Dec 17, 2013 | 27.47 | 27.69 | 27.41 | 27.62 | 2,325,891 | -0.03(-0.11%) |
Dec 16, 2013 | 27.55 | 27.86 | 27.27 | 27.65 | 2,133,174 | +0.15(+0.54%) |
Dec 13, 2013 | 27.56 | 27.69 | 27.37 | 27.50 | 2,272,203 | -0.05(-0.19%) |
Dec 12, 2013 | 27.55 | 27.78 | 27.37 | 27.55 | 2,761,541 | -0.09(-0.34%) |
Dec 11, 2013 | 27.86 | 28.17 | 27.55 | 27.64 | 3,422,365 | -0.40(-1.42%) |
Dec 10, 2013 | 27.81 | 28.23 | 27.81 | 28.04 | 4,162,842 | +0.13(+0.46%) |
Dec 09, 2013 | 28.03 | 28.03 | 27.75 | 27.92 | 2,583,455 | -0.02(-0.06%) |
Dec 06, 2013 | 27.99 | 28.03 | 27.80 | 27.93 | 0 | +0.31(+1.14%) |
Dec 05, 2013 | 27.76 | 27.93 | 27.48 | 27.62 | 0 | -0.13(-0.46%) |
Dec 04, 2013 | 27.81 | 28.12 | 27.59 | 27.75 | 0 | -0.08(-0.28%) |
Dec 03, 2013 | 27.76 | 28.00 | 27.78 | 27.82 | 2,450,096 | -0.13(-0.46%) |
Dec 02, 2013 | 28.03 | 28.14 | 27.86 | 27.95 | 2,672,868 | -0.11(-0.39%) |
Nov 29, 2013 | 27.93 | 28.15 | 27.93 | 28.06 | 0 | +0.07(+0.24%) |
Nov 27, 2013 | 28.22 | 28.22 | 27.91 | 27.99 | 0 | -0.07(-0.24%) |
Nov 26, 2013 | 27.94 | 28.14 | 27.90 | 28.06 | 0 | +0.12(+0.43%) |
Nov 25, 2013 | 28.33 | 28.37 | 27.90 | 27.94 | 2,303,473 | -0.23(-0.82%) |
Nov 22, 2013 | 27.81 | 28.18 | 27.74 | 28.17 | 0 | +0.46(+1.66%) |
Nov 21, 2013 | 27.47 | 27.83 | 27.45 | 27.71 | 1,982,664 | +0.30(+1.08%) |
Nov 20, 2013 | 27.67 | 27.78 | 27.39 | 27.41 | 0 | -0.13(-0.46%) |
Nov 19, 2013 | 27.56 | 27.69 | 27.45 | 27.54 | 3,211,899 | -0.09(-0.34%) |
Nov 18, 2013 | 27.76 | 27.85 | 27.58 | 27.64 | 3,293,360 | -0.08(-0.30%) |
Nov 15, 2013 | 27.58 | 27.77 | 27.55 | 27.72 | 0 | +0.14(+0.52%) |
Nov 14, 2013 | 27.84 | 27.93 | 27.47 | 27.58 | 3,449,455 | +0.46(+1.71%) |
Nov 12, 2013 | 26.91 | 27.16 | 26.91 | 27.11 | 2,738,799 | +0.03(+0.12%) |
Nov 11, 2013 | 26.98 | 27.13 | 26.84 | 27.08 | 0 | +0.13(+0.50%) |
Nov 08, 2013 | 26.75 | 26.95 | 26.57 | 26.94 | 0 | +0.23(+0.85%) |
Nov 07, 2013 | 27.01 | 27.21 | 26.60 | 26.72 | 3,835,245 | -0.28(-1.03%) |
Nov 06, 2013 | 26.88 | 27.04 | 26.77 | 26.99 | 2,879,583 | +0.29(+1.07%) |
Nov 05, 2013 | 26.92 | 26.92 | 26.51 | 26.71 | 4,037,911 | -0.18(-0.66%) |
Nov 04, 2013 | 26.82 | 26.92 | 26.61 | 26.88 | 3,280,583 | +0.11(+0.43%) |
Nov 01, 2013 | 26.97 | 26.97 | 26.66 | 26.77 | 0 | -0.03(-0.11%) |
Oct 31, 2013 | 26.81 | 27.05 | 26.71 | 26.80 | 3,308,839 | -0.03(-0.09%) |
Oct 30, 2013 | 26.96 | 27.05 | 26.66 | 26.82 | 2,810,652 | +0.03(+0.09%) |
Oct 29, 2013 | 26.58 | 26.82 | 26.50 | 26.80 | 2,920,372 | +0.26(+0.99%) |
Oct 28, 2013 | 26.34 | 26.55 | 26.18 | 26.54 | 3,330,206 | +0.04(+0.16%) |
Oct 25, 2013 | 27.73 | 27.80 | 26.28 | 26.50 | 0 | +0.85(+3.32%) |
Oct 24, 2013 | 25.72 | 25.89 | 25.55 | 25.64 | 4,476,100 | +0.08(+0.33%) |
Oct 23, 2013 | 25.53 | 25.61 | 25.41 | 25.56 | 2,508,694 | -0.06(-0.23%) |
Oct 22, 2013 | 25.63 | 25.81 | 25.52 | 25.62 | 2,335,726 | +0.17(+0.66%) |
Oct 21, 2013 | 25.35 | 25.67 | 25.34 | 25.45 | 2,598,382 | +0.05(+0.20%) |
Oct 18, 2013 | 25.48 | 25.52 | 25.20 | 25.40 | 2,199,406 | +0.07(+0.27%) |
Oct 17, 2013 | 25.03 | 25.33 | 24.95 | 25.33 | 2,690,085 | +0.22(+0.89%) |
Oct 16, 2013 | 25.04 | 25.25 | 24.88 | 25.11 | 2,798,648 | +0.22(+0.90%) |
Oct 15, 2013 | 25.11 | 25.19 | 24.83 | 24.88 | 4,478,349 | -0.24(-0.94%) |
Oct 14, 2013 | 24.76 | 25.13 | 24.29 | 25.12 | 1,811,288 | +0.21(+0.85%) |
Oct 11, 2013 | 24.68 | 24.99 | 24.63 | 24.91 | 0 | +0.23(+0.92%) |
Oct 10, 2013 | 24.48 | 24.69 | 24.22 | 24.68 | 2,050,842 | +0.46(+1.92%) |
Oct 09, 2013 | 24.45 | 24.47 | 24.10 | 24.22 | 3,050,848 | -0.10(-0.42%) |
Oct 08, 2013 | 24.56 | 24.75 | 24.25 | 24.32 | 3,071,269 | -0.38(-1.54%) |
Oct 07, 2013 | 24.69 | 24.94 | 24.65 | 24.70 | 0 | -0.25(-1.01%) |
Oct 04, 2013 | 24.67 | 25.03 | 24.59 | 24.95 | 0 | +0.29(+1.16%) |
Oct 03, 2013 | 25.10 | 25.10 | 24.54 | 24.66 | 3,381,207 | -0.44(-1.75%) |
Oct 02, 2013 | 25.15 | 25.18 | 24.93 | 25.10 | 3,666,818 | -0.15(-0.60%) |
Oct 01, 2013 | 25.01 | 25.32 | 24.91 | 25.26 | 2,750,306 | -0.11(-0.43%) |
Sep 27, 2013 | 25.35 | 25.57 | 25.26 | 25.37 | 0 | -0.16(-0.63%) |
Sep 26, 2013 | 25.90 | 25.90 | 25.42 | 25.53 | 1,770,823 | -0.07(-0.28%) |
Sep 25, 2013 | 25.67 | 25.69 | 25.38 | 25.60 | 2,969,523 | +0.06(+0.25%) |
Sep 24, 2013 | 25.80 | 25.83 | 25.41 | 25.53 | 3,040,871 | -0.19(-0.72%) |
Sep 23, 2013 | 25.75 | 25.98 | 25.61 | 25.72 | 1,754,130 | -0.20(-0.78%) |
Sep 20, 2013 | 25.98 | 26.15 | 25.87 | 25.92 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 25.96 | 26.00 | 25.75 | 25.92 | 2,997,751 | +0.01(+0.03%) |
Sep 18, 2013 | 25.85 | 25.96 | 25.63 | 25.91 | 2,313,513 | +0.09(+0.36%) |
Sep 17, 2013 | 25.75 | 25.95 | 25.69 | 25.82 | 0 | +0.08(+0.30%) |
Sep 16, 2013 | 25.84 | 25.89 | 25.69 | 25.74 | 0 | +0.10(+0.39%) |
Sep 13, 2013 | 25.74 | 25.78 | 25.39 | 25.64 | 0 | -0.07(-0.26%) |
Sep 12, 2013 | 25.96 | 25.99 | 25.56 | 25.71 | 3,233,775 | -0.20(-0.78%) |
Sep 11, 2013 | 25.83 | 26.14 | 25.80 | 25.91 | 4,760,588 | +0.11(+0.43%) |
Sep 10, 2013 | 25.38 | 25.81 | 25.31 | 25.80 | 3,848,422 | +0.62(+2.45%) |
Sep 09, 2013 | 25.02 | 25.32 | 25.02 | 25.19 | 2,339,455 | +0.21(+0.84%) |
Sep 06, 2013 | 24.88 | 25.07 | 24.50 | 24.98 | 0 | +0.14(+0.54%) |
Sep 05, 2013 | 24.93 | 24.95 | 24.80 | 24.84 | 1,674,862 | -0.03(-0.14%) |
Sep 04, 2013 | 24.79 | 24.91 | 24.60 | 24.88 | 2,606,672 | +0.08(+0.31%) |
Sep 03, 2013 | 25.07 | 25.10 | 24.61 | 24.80 | 2,989,065 | +0.12(+0.48%) |
Aug 30, 2013 | 25.09 | 25.10 | 24.63 | 24.68 | 0 | -0.33(-1.32%) |
Aug 29, 2013 | 24.67 | 25.13 | 24.65 | 25.01 | 2,695,259 | +0.19(+0.78%) |
Aug 28, 2013 | 24.90 | 25.09 | 24.82 | 24.82 | 2,646,565 | +0.01(+0.03%) |
Aug 27, 2013 | 24.97 | 25.19 | 24.78 | 24.81 | 4,658,272 | -0.52(-2.07%) |
Aug 26, 2013 | 25.45 | 25.53 | 25.31 | 25.33 | 1,537,676 | -0.19(-0.73%) |
Aug 23, 2013 | 25.46 | 25.67 | 25.39 | 25.52 | 0 | +0.10(+0.40%) |
Aug 22, 2013 | 25.10 | 25.45 | 25.08 | 25.42 | 2,456,570 | +0.28(+1.11%) |
Aug 21, 2013 | 25.37 | 25.47 | 25.04 | 25.14 | 0 | -0.26(-1.03%) |
Aug 20, 2013 | 25.41 | 25.49 | 25.26 | 25.40 | 3,239,886 | +0.07(+0.27%) |
Aug 19, 2013 | 25.48 | 25.62 | 25.27 | 25.33 | 4,257,324 | -0.23(-0.90%) |
Aug 16, 2013 | 25.88 | 25.94 | 25.56 | 25.56 | 0 | -0.37(-1.44%) |
Aug 15, 2013 | 26.00 | 26.08 | 25.79 | 25.93 | 3,720,562 | -0.23(-0.86%) |
Aug 14, 2013 | 26.14 | 26.30 | 25.98 | 26.16 | 2,745,409 | +0.02(+0.06%) |
Aug 13, 2013 | 26.18 | 26.30 | 25.94 | 26.14 | 2,531,372 | +0.10(+0.39%) |
Aug 12, 2013 | 25.84 | 26.19 | 25.76 | 26.04 | 2,224,487 | +0.12(+0.45%) |
Aug 09, 2013 | 25.73 | 26.00 | 25.71 | 25.93 | 2,457,211 | +0.09(+0.36%) |
Aug 08, 2013 | 25.83 | 25.98 | 25.60 | 25.83 | 3,432,568 | +0.23(+0.88%) |
Aug 07, 2013 | 25.72 | 25.85 | 25.48 | 25.61 | 2,991,217 | -0.11(-0.42%) |
Aug 06, 2013 | 25.58 | 25.76 | 25.47 | 25.72 | 3,978,905 | +0.10(+0.39%) |
Aug 05, 2013 | 25.46 | 25.65 | 25.30 | 25.62 | 2,351,779 | +0.18(+0.72%) |
Aug 02, 2013 | 25.24 | 25.47 | 25.19 | 25.43 | 3,118,995 | +0.23(+0.90%) |
Aug 01, 2013 | 25.19 | 25.27 | 24.94 | 25.21 | 3,644,656 | +0.32(+1.28%) |
Jul 31, 2013 | 25.08 | 25.12 | 24.83 | 24.89 | 4,187,668 | -0.03(-0.10%) |
Jul 30, 2013 | 25.09 | 25.09 | 24.80 | 24.91 | 0 | +0.03(+0.10%) |
Jul 29, 2013 | 24.80 | 24.96 | 24.72 | 24.89 | 0 | +0.05(+0.20%) |
Jul 26, 2013 | 24.75 | 24.87 | 24.49 | 24.84 | 0 | -0.03(-0.13%) |
Jul 25, 2013 | 25.08 | 25.23 | 24.53 | 24.87 | 0 | -0.13(-0.54%) |
Jul 24, 2013 | 25.02 | 25.36 | 24.93 | 25.01 | 0 | +0.10(+0.40%) |
Jul 23, 2013 | 25.07 | 25.09 | 24.86 | 24.90 | 0 | -0.11(-0.43%) |
Jul 22, 2013 | 24.82 | 25.07 | 24.75 | 25.01 | 0 | +0.20(+0.81%) |
Jul 19, 2013 | 25.05 | 25.05 | 24.68 | 24.81 | 2,696,267 | -0.08(-0.30%) |
Jul 18, 2013 | 24.65 | 24.95 | 24.58 | 24.89 | 0 | +0.26(+1.04%) |
Jul 17, 2013 | 24.63 | 24.70 | 24.49 | 24.63 | 3,674,825 | +0.05(+0.22%) |
Jul 16, 2013 | 24.81 | 24.86 | 24.56 | 24.58 | 0 | -0.18(-0.71%) |
Jul 15, 2013 | 25.02 | 25.11 | 24.73 | 24.75 | 0 | -0.28(-1.14%) |
Jul 12, 2013 | 25.01 | 25.08 | 24.89 | 25.04 | 0 | +0.13(+0.54%) |
Jul 11, 2013 | 24.59 | 24.94 | 24.35 | 24.90 | 0 | +0.44(+1.78%) |
Jul 10, 2013 | 24.35 | 24.50 | 24.29 | 24.47 | 0 | +0.14(+0.58%) |
Jul 09, 2013 | 24.27 | 24.41 | 24.05 | 24.33 | 0 | +0.28(+1.15%) |
Jul 08, 2013 | 23.93 | 24.13 | 23.84 | 24.05 | 0 | +0.40(+1.70%) |
Jul 05, 2013 | 23.66 | 23.67 | 23.45 | 23.65 | 0 | +0.18(+0.75%) |
Jul 03, 2013 | 23.22 | 23.61 | 23.22 | 23.47 | 0 | +0.06(+0.25%) |
Jul 02, 2013 | 23.57 | 23.78 | 23.23 | 23.42 | 0 | -0.21(-0.89%) |
Jul 01, 2013 | 24.27 | 24.27 | 23.59 | 23.62 | 0 | -0.33(-1.36%) |
Jun 28, 2013 | 23.90 | 24.07 | 23.76 | 23.95 | 9,703,195 | -0.15(-0.62%) |
Jun 27, 2013 | 23.17 | 24.20 | 23.11 | 24.10 | 0 | +1.06(+4.61%) |
Jun 26, 2013 | 22.92 | 23.17 | 22.92 | 23.04 | 0 | +0.20(+0.88%) |
Jun 25, 2013 | 23.06 | 23.07 | 22.71 | 22.84 | 0 | +0.04(+0.18%) |
Jun 24, 2013 | 22.91 | 23.13 | 22.77 | 22.80 | 0 | -0.23(-1.02%) |
Jun 21, 2013 | 23.21 | 23.24 | 22.80 | 23.03 | 6,727,546 | -0.09(-0.40%) |
Jun 20, 2013 | 23.42 | 23.47 | 23.11 | 23.12 | 0 | -0.49(-2.06%) |
Jun 19, 2013 | 24.01 | 24.01 | 23.57 | 23.61 | 0 | -0.36(-1.48%) |
Jun 18, 2013 | 23.91 | 24.03 | 23.74 | 23.96 | 2,874,506 | +0.04(+0.16%) |
Jun 17, 2013 | 23.76 | 24.04 | 23.73 | 23.93 | 0 | +0.28(+1.17%) |
Jun 14, 2013 | 23.83 | 23.97 | 23.56 | 23.65 | 0 | -0.23(-0.95%) |
Jun 13, 2013 | 23.68 | 24.02 | 23.54 | 23.88 | 5,598,020 | +0.23(+0.99%) |
Jun 12, 2013 | 24.18 | 24.19 | 23.60 | 23.64 | 5,055,889 | -0.30(-1.26%) |
Jun 11, 2013 | 24.24 | 24.42 | 23.93 | 23.94 | 4,447,672 | -0.52(-2.12%) |
Jun 10, 2013 | 24.48 | 24.54 | 24.34 | 24.46 | 0 | +0.08(+0.31%) |
Jun 07, 2013 | 23.56 | 24.96 | 23.55 | 24.39 | 0 | +0.96(+4.11%) |
Jun 06, 2013 | 22.82 | 23.43 | 22.68 | 23.42 | 6,291,567 | +0.59(+2.60%) |
Jun 05, 2013 | 23.12 | 23.12 | 22.72 | 22.83 | 0 | -0.28(-1.19%) |
Jun 04, 2013 | 22.94 | 23.17 | 22.81 | 23.11 | 0 | +0.23(+0.99%) |
Jun 03, 2013 | 22.85 | 22.89 | 22.67 | 22.88 | 3,519,622 | +0.02(+0.07%) |
May 31, 2013 | 23.04 | 23.17 | 22.85 | 22.86 | 4,557,153 | -0.20(-0.87%) |
May 30, 2013 | 22.76 | 23.17 | 22.75 | 23.06 | 4,248,393 | +0.31(+1.36%) |
May 29, 2013 | 23.06 | 23.17 | 22.66 | 22.75 | 5,789,895 | -0.38(-1.66%) |
May 28, 2013 | 23.14 | 23.40 | 22.95 | 23.14 | 3,896,147 | +0.21(+0.91%) |
May 24, 2013 | 22.77 | 22.95 | 22.53 | 22.93 | 0 | +0.04(+0.18%) |
May 23, 2013 | 22.75 | 23.02 | 22.75 | 22.89 | 5,021,669 | -0.02(-0.07%) |
May 22, 2013 | 23.27 | 23.27 | 22.80 | 22.90 | 0 | -0.23(-1.01%) |
May 21, 2013 | 23.04 | 23.25 | 22.91 | 23.14 | 0 | +0.16(+0.69%) |
May 20, 2013 | 22.90 | 23.10 | 22.89 | 22.98 | 0 | +0.02(+0.07%) |
May 17, 2013 | 22.81 | 22.96 | 22.61 | 22.96 | 0 | +0.32(+1.43%) |
May 16, 2013 | 22.72 | 22.89 | 22.58 | 22.64 | 4,793,949 | -0.09(-0.40%) |
May 15, 2013 | 22.36 | 22.78 | 22.35 | 22.73 | 0 | +0.36(+1.59%) |
May 13, 2013 | 22.23 | 22.60 | 22.22 | 22.37 | 0 | -0.20(-0.88%) |
May 10, 2013 | 22.39 | 22.70 | 22.31 | 22.57 | 0 | +0.34(+1.53%) |
May 09, 2013 | 22.37 | 22.53 | 22.20 | 22.23 | 7,001,190 | -0.25(-1.11%) |
May 08, 2013 | 21.39 | 22.60 | 21.37 | 22.48 | 0 | -0.55(-2.38%) |
May 07, 2013 | 22.91 | 23.13 | 22.84 | 23.03 | 5,444,189 | +0.08(+0.36%) |
May 06, 2013 | 23.07 | 23.13 | 22.88 | 22.95 | 0 | -0.05(-0.22%) |
May 03, 2013 | 22.71 | 23.06 | 22.71 | 23.00 | 0 | +0.41(+1.84%) |
May 02, 2013 | 22.21 | 22.60 | 22.14 | 22.58 | 0 | +0.36(+1.60%) |