Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.52 | 28.85 | 28.49 | 28.83 | 2,152,136 | +0.32(+1.13%) |
May 29, 2014 | 28.58 | 28.68 | 28.36 | 28.51 | 3,724,441 | -0.20(-0.69%) |
May 28, 2014 | 28.52 | 28.75 | 28.44 | 28.71 | 2,737,173 | +0.20(+0.69%) |
May 27, 2014 | 28.47 | 28.59 | 28.32 | 28.51 | 2,617,232 | +0.20(+0.70%) |
May 23, 2014 | 28.44 | 28.31 | 28.31 | 28.31 | 1,630,253 | -0.07(-0.26%) |
May 22, 2014 | 27.97 | 28.50 | 27.95 | 28.39 | 2,007,675 | +0.51(+1.81%) |
May 21, 2014 | 28.16 | 28.22 | 27.80 | 27.88 | 3,072,650 | -0.28(-0.99%) |
May 20, 2014 | 28.30 | 28.45 | 28.00 | 28.16 | 2,219,306 | -0.08(-0.29%) |
May 19, 2014 | 28.69 | 28.70 | 28.23 | 28.24 | 2,153,662 | -0.50(-1.73%) |
May 16, 2014 | 28.87 | 28.91 | 28.50 | 28.74 | 2,711,714 | -0.11(-0.38%) |
May 15, 2014 | 28.75 | 28.96 | 28.67 | 28.85 | 3,431,638 | +0.07(+0.25%) |
May 14, 2014 | 28.51 | 29.00 | 28.39 | 28.77 | 2,893,977 | +0.34(+1.19%) |
May 13, 2014 | 28.55 | 28.65 | 28.34 | 28.44 | 3,224,682 | +0.04(+0.15%) |
May 12, 2014 | 28.83 | 29.02 | 28.39 | 28.39 | 3,857,937 | -0.41(-1.42%) |
May 09, 2014 | 29.24 | 29.52 | 28.77 | 28.80 | 3,977,461 | -0.73(-2.46%) |
May 08, 2014 | 30.17 | 30.37 | 29.48 | 29.53 | 3,900,456 | -0.50(-1.66%) |
May 07, 2014 | 29.48 | 30.09 | 29.48 | 30.03 | 2,230,642 | +0.48(+1.61%) |
May 06, 2014 | 29.76 | 29.88 | 29.52 | 29.55 | 1,640,215 | -0.21(-0.71%) |
May 05, 2014 | 29.44 | 29.82 | 29.35 | 29.76 | 1,500,244 | +0.31(+1.04%) |
May 02, 2014 | 30.09 | 30.12 | 29.36 | 29.45 | 2,086,728 | -0.80(-2.64%) |
May 01, 2014 | 30.35 | 30.49 | 29.99 | 30.25 | 1,928,889 | -0.01(-0.05%) |
Apr 30, 2014 | 30.12 | 30.44 | 30.12 | 30.27 | 2,490,693 | +0.03(+0.10%) |
Apr 29, 2014 | 30.23 | 30.59 | 30.13 | 30.24 | 2,749,804 | -0.01(-0.05%) |
Apr 28, 2014 | 30.41 | 30.57 | 30.05 | 30.25 | 3,056,138 | -0.17(-0.55%) |
Apr 25, 2014 | 30.19 | 30.45 | 30.14 | 30.42 | 1,531,869 | +0.29(+0.97%) |
Apr 24, 2014 | 30.07 | 30.33 | 29.85 | 30.13 | 2,468,769 | +0.07(+0.22%) |
Apr 23, 2014 | 29.89 | 30.24 | 29.84 | 30.06 | 2,780,126 | +0.26(+0.86%) |
Apr 22, 2014 | 29.82 | 29.94 | 29.64 | 29.81 | 2,489,598 | +0.01(+0.05%) |
Apr 21, 2014 | 30.00 | 30.17 | 29.62 | 29.79 | 2,740,336 | -0.24(-0.81%) |
Apr 17, 2014 | 30.63 | 30.03 | 30.03 | 30.03 | 2,976,355 | -0.67(-2.17%) |
Apr 16, 2014 | 30.63 | 30.72 | 30.41 | 30.70 | 2,606,028 | +0.11(+0.36%) |
Apr 15, 2014 | 29.98 | 30.59 | 29.98 | 30.59 | 3,469,901 | +0.57(+1.90%) |
Apr 14, 2014 | 29.78 | 30.08 | 29.65 | 30.02 | 3,040,793 | +0.34(+1.16%) |
Apr 11, 2014 | 29.38 | 29.72 | 29.37 | 29.67 | 3,516,407 | +0.24(+0.82%) |
Apr 10, 2014 | 29.37 | 29.92 | 29.25 | 29.43 | 4,740,316 | +0.10(+0.35%) |
Apr 09, 2014 | 29.54 | 29.65 | 28.99 | 29.33 | 4,888,671 | -0.18(-0.62%) |
Apr 08, 2014 | 29.13 | 29.54 | 28.88 | 29.51 | 5,480,235 | +0.38(+1.31%) |
Apr 07, 2014 | 29.56 | 29.76 | 29.12 | 29.13 | 4,946,760 | -0.47(-1.58%) |
Apr 04, 2014 | 29.82 | 30.00 | 29.55 | 29.60 | 2,927,051 | -0.14(-0.47%) |
Apr 03, 2014 | 29.73 | 29.87 | 29.56 | 29.74 | 1,981,214 | +0.01(+0.05%) |
Apr 02, 2014 | 29.91 | 29.94 | 29.63 | 29.73 | 2,050,699 | -0.14(-0.47%) |
Apr 01, 2014 | 30.13 | 30.14 | 29.68 | 29.87 | 1,980,993 | -0.32(-1.07%) |
Mar 31, 2014 | 30.04 | 30.38 | 29.92 | 30.19 | 1,842,950 | +0.29(+0.98%) |
Mar 28, 2014 | 29.66 | 29.92 | 29.59 | 29.89 | 1,816,109 | +0.21(+0.72%) |
Mar 27, 2014 | 29.48 | 29.70 | 29.30 | 29.68 | 1,713,556 | +0.18(+0.62%) |
Mar 26, 2014 | 29.71 | 29.92 | 29.48 | 29.50 | 1,747,077 | -0.18(-0.62%) |
Mar 25, 2014 | 29.76 | 29.81 | 29.51 | 29.68 | 2,217,411 | -0.03(-0.10%) |
Mar 24, 2014 | 29.66 | 29.85 | 29.41 | 29.71 | 2,178,487 | +0.05(+0.17%) |
Mar 21, 2014 | 29.54 | 29.87 | 29.48 | 29.66 | 4,540,198 | +0.26(+0.87%) |
Mar 20, 2014 | 29.18 | 29.45 | 28.89 | 29.40 | 3,754,094 | -0.26(-0.89%) |
Mar 19, 2014 | 30.15 | 30.25 | 29.47 | 29.67 | 1,850,567 | -0.45(-1.48%) |
Mar 18, 2014 | 30.16 | 30.30 | 30.05 | 30.11 | 2,409,617 | -0.03(-0.10%) |
Mar 17, 2014 | 30.19 | 30.27 | 29.95 | 30.14 | 2,421,709 | +0.00(+0.00%) |
Mar 14, 2014 | 29.91 | 30.23 | 29.81 | 30.14 | 2,232,348 | +0.22(+0.73%) |
Mar 13, 2014 | 29.47 | 29.95 | 29.42 | 29.92 | 2,705,032 | +0.48(+1.62%) |
Mar 12, 2014 | 29.04 | 29.45 | 28.99 | 29.45 | 1,871,462 | +0.40(+1.36%) |
Mar 11, 2014 | 29.06 | 29.12 | 28.80 | 29.05 | 1,798,032 | +0.00(+0.00%) |
Mar 10, 2014 | 28.91 | 29.13 | 28.88 | 29.05 | 2,251,007 | +0.12(+0.41%) |
Mar 07, 2014 | 29.22 | 29.29 | 28.72 | 28.93 | 5,611,963 | -0.30(-1.02%) |
Mar 06, 2014 | 29.48 | 29.56 | 29.13 | 29.23 | 1,478,923 | -0.21(-0.71%) |
Mar 05, 2014 | 29.62 | 29.65 | 29.36 | 29.44 | 1,814,590 | -0.22(-0.76%) |
Mar 04, 2014 | 29.52 | 29.73 | 29.49 | 29.67 | 2,776,639 | +0.39(+1.34%) |
Mar 03, 2014 | 29.25 | 29.45 | 29.11 | 29.28 | 2,337,605 | -0.04(-0.12%) |
Feb 28, 2014 | 29.18 | 29.46 | 29.13 | 29.31 | 1,580,980 | +0.19(+0.65%) |
Feb 27, 2014 | 29.31 | 29.52 | 29.04 | 29.12 | 1,790,193 | -0.21(-0.72%) |
Feb 26, 2014 | 29.44 | 29.50 | 29.22 | 29.33 | 1,718,116 | -0.04(-0.12%) |
Feb 25, 2014 | 29.33 | 29.65 | 29.29 | 29.37 | 3,256,975 | -0.30(-1.00%) |
Feb 24, 2014 | 29.67 | 30.15 | 29.64 | 29.67 | 4,817,294 | +0.01(+0.05%) |
Feb 21, 2014 | 29.74 | 30.64 | 28.96 | 29.65 | 7,248,339 | +1.50(+5.33%) |
Feb 20, 2014 | 27.87 | 28.21 | 27.76 | 28.15 | 3,382,716 | +0.39(+1.41%) |
Feb 19, 2014 | 28.13 | 28.29 | 27.68 | 27.76 | 3,021,888 | -0.45(-1.59%) |
Feb 18, 2014 | 28.10 | 28.31 | 28.04 | 28.21 | 1,687,933 | +0.19(+0.67%) |
Feb 14, 2014 | 27.81 | 28.02 | 28.02 | 28.02 | 1,050,373 | +0.17(+0.63%) |
Feb 13, 2014 | 27.51 | 27.85 | 27.46 | 27.85 | 1,859,761 | +0.25(+0.92%) |
Feb 12, 2014 | 27.64 | 27.75 | 27.54 | 27.59 | 1,122,906 | -0.07(-0.26%) |
Feb 11, 2014 | 27.27 | 27.70 | 27.24 | 27.67 | 1,740,547 | +0.34(+1.25%) |
Feb 10, 2014 | 27.09 | 27.32 | 26.84 | 27.32 | 1,713,313 | +0.17(+0.61%) |
Feb 07, 2014 | 27.05 | 27.18 | 26.96 | 27.16 | 1,692,874 | +0.20(+0.73%) |
Feb 06, 2014 | 26.79 | 26.99 | 26.68 | 26.96 | 1,984,243 | +0.17(+0.65%) |
Feb 05, 2014 | 26.97 | 26.99 | 26.65 | 26.79 | 2,989,070 | -0.21(-0.78%) |
Feb 04, 2014 | 27.42 | 27.42 | 26.91 | 27.00 | 5,146,651 | -0.32(-1.17%) |
Feb 03, 2014 | 27.45 | 27.81 | 27.27 | 27.32 | 4,522,753 | -0.13(-0.48%) |
Jan 31, 2014 | 26.89 | 27.52 | 26.73 | 27.45 | 3,749,968 | +0.42(+1.56%) |
Jan 30, 2014 | 26.63 | 27.05 | 26.58 | 27.03 | 1,667,546 | +0.46(+1.75%) |
Jan 29, 2014 | 26.42 | 26.65 | 26.35 | 26.56 | 2,223,808 | +0.07(+0.25%) |
Jan 28, 2014 | 26.32 | 26.51 | 26.26 | 26.50 | 1,540,532 | +0.20(+0.77%) |
Jan 27, 2014 | 26.11 | 26.42 | 26.03 | 26.29 | 2,808,318 | +0.25(+0.95%) |
Jan 24, 2014 | 26.37 | 26.50 | 26.05 | 26.05 | 2,464,430 | -0.41(-1.54%) |
Jan 23, 2014 | 26.45 | 26.54 | 26.28 | 26.45 | 1,949,948 | -0.12(-0.44%) |
Jan 22, 2014 | 26.61 | 26.72 | 26.44 | 26.57 | 2,327,406 | -0.01(-0.03%) |
Jan 21, 2014 | 26.35 | 26.59 | 26.29 | 26.58 | 1,260,003 | +0.36(+1.36%) |
Jan 17, 2014 | 26.26 | 26.22 | 26.22 | 26.22 | 1,139,019 | -0.01(-0.06%) |
Jan 16, 2014 | 26.08 | 26.25 | 26.03 | 26.24 | 1,457,194 | +0.16(+0.61%) |
Jan 15, 2014 | 26.34 | 26.40 | 26.06 | 26.08 | 1,863,629 | -0.26(-0.99%) |
Jan 14, 2014 | 26.29 | 26.47 | 26.23 | 26.34 | 1,957,530 | +0.06(+0.22%) |
Jan 13, 2014 | 26.43 | 26.53 | 26.14 | 26.28 | 1,879,590 | -0.21(-0.79%) |
Jan 10, 2014 | 26.24 | 26.59 | 26.10 | 26.49 | 2,904,243 | +0.35(+1.33%) |
Jan 09, 2014 | 26.13 | 26.18 | 26.01 | 26.14 | 1,690,637 | +0.07(+0.28%) |
Jan 08, 2014 | 26.21 | 26.25 | 25.97 | 26.07 | 2,231,356 | -0.20(-0.77%) |
Jan 07, 2014 | 25.98 | 26.29 | 25.98 | 26.27 | 2,279,860 | +0.33(+1.29%) |
Jan 06, 2014 | 25.90 | 25.98 | 25.69 | 25.94 | 3,911,804 | +0.26(+1.02%) |
Jan 03, 2014 | 25.84 | 25.89 | 25.54 | 25.68 | 1,663,357 | -0.09(-0.37%) |
Jan 02, 2014 | 26.15 | 26.19 | 25.73 | 25.77 | 1,921,143 | -0.46(-1.74%) |
Dec 31, 2013 | 26.29 | 26.23 | 26.23 | 26.23 | 1,449,347 | +0.01(+0.06%) |
Dec 30, 2013 | 26.05 | 26.27 | 26.03 | 26.21 | 1,202,211 | +0.10(+0.39%) |
Dec 27, 2013 | 26.07 | 26.19 | 25.94 | 26.11 | 904,396 | +0.04(+0.14%) |
Dec 26, 2013 | 26.19 | 26.24 | 25.97 | 26.08 | 1,050,704 | -0.07(-0.25%) |
Dec 24, 2013 | 26.01 | 26.21 | 25.87 | 26.14 | 514,912 | +0.13(+0.50%) |
Dec 23, 2013 | 26.32 | 26.43 | 25.97 | 26.01 | 2,365,107 | -0.21(-0.80%) |
Dec 20, 2013 | 26.03 | 26.42 | 26.01 | 26.22 | 4,503,795 | +0.26(+1.01%) |
Dec 19, 2013 | 25.97 | 26.00 | 25.66 | 25.96 | 2,352,116 | -0.08(-0.31%) |
Dec 18, 2013 | 25.58 | 26.08 | 25.27 | 26.04 | 2,627,673 | +0.47(+1.84%) |
Dec 17, 2013 | 25.55 | 25.72 | 25.47 | 25.57 | 1,882,212 | +0.00(+0.00%) |
Dec 16, 2013 | 25.45 | 25.70 | 25.44 | 25.57 | 3,505,613 | +0.17(+0.66%) |
Dec 13, 2013 | 25.55 | 25.56 | 25.33 | 25.40 | 2,053,347 | -0.07(-0.28%) |
Dec 12, 2013 | 25.21 | 25.63 | 25.18 | 25.47 | 3,158,257 | +0.22(+0.89%) |
Dec 11, 2013 | 25.60 | 25.66 | 25.23 | 25.25 | 2,087,479 | -0.31(-1.22%) |
Dec 10, 2013 | 25.89 | 25.95 | 25.53 | 25.56 | 3,558,372 | -0.35(-1.34%) |
Dec 09, 2013 | 26.14 | 26.23 | 25.86 | 25.91 | 2,697,889 | -0.23(-0.89%) |
Dec 06, 2013 | 26.03 | 26.29 | 25.76 | 26.14 | 2,495,630 | +0.25(+0.97%) |
Dec 05, 2013 | 26.12 | 26.18 | 25.84 | 25.89 | 2,375,537 | -0.33(-1.26%) |
Dec 04, 2013 | 25.91 | 26.25 | 25.80 | 26.22 | 1,989,686 | +0.17(+0.66%) |
Dec 03, 2013 | 25.80 | 26.06 | 25.82 | 26.05 | 2,770,100 | +0.18(+0.69%) |
Dec 02, 2013 | 25.78 | 26.00 | 25.51 | 25.87 | 1,990,058 | +0.15(+0.59%) |
Nov 29, 2013 | 25.77 | 25.88 | 25.67 | 25.72 | 1,068,754 | -0.09(-0.33%) |
Nov 27, 2013 | 26.01 | 26.08 | 25.69 | 25.80 | 1,322,567 | -0.18(-0.69%) |
Nov 26, 2013 | 26.21 | 26.29 | 25.98 | 25.98 | 1,904,118 | -0.27(-1.01%) |
Nov 25, 2013 | 26.39 | 26.46 | 26.20 | 26.25 | 1,102,884 | -0.06(-0.22%) |
Nov 22, 2013 | 26.33 | 26.49 | 26.25 | 26.31 | 2,590,948 | -0.05(-0.19%) |
Nov 21, 2013 | 26.31 | 26.77 | 26.13 | 26.36 | 2,990,751 | +0.05(+0.19%) |
Nov 20, 2013 | 26.49 | 26.63 | 26.29 | 26.31 | 2,117,520 | -0.22(-0.81%) |
Nov 19, 2013 | 26.50 | 26.64 | 26.41 | 26.52 | 1,911,495 | -0.04(-0.16%) |
Nov 18, 2013 | 26.51 | 26.69 | 26.36 | 26.57 | 1,775,686 | +0.06(+0.22%) |
Nov 15, 2013 | 26.23 | 26.51 | 26.14 | 26.51 | 1,746,610 | +0.20(+0.76%) |
Nov 14, 2013 | 26.04 | 26.52 | 25.92 | 26.31 | 2,994,813 | +0.35(+1.35%) |
Nov 13, 2013 | 25.63 | 25.96 | 25.30 | 25.96 | 1,737,200 | +0.15(+0.58%) |
Nov 12, 2013 | 26.01 | 26.06 | 25.61 | 25.80 | 1,400,454 | -0.28(-1.07%) |
Nov 11, 2013 | 26.11 | 26.16 | 25.93 | 26.08 | 1,441,293 | -0.04(-0.14%) |
Nov 08, 2013 | 25.91 | 26.14 | 25.48 | 26.12 | 2,292,503 | +0.11(+0.41%) |
Nov 07, 2013 | 26.18 | 26.44 | 25.95 | 26.01 | 1,659,886 | -0.27(-1.01%) |
Nov 06, 2013 | 26.01 | 26.29 | 25.98 | 26.28 | 1,359,362 | +0.32(+1.22%) |
Nov 05, 2013 | 26.19 | 26.35 | 25.96 | 25.96 | 1,354,788 | -0.27(-1.04%) |
Nov 04, 2013 | 26.22 | 26.28 | 25.91 | 26.24 | 1,033,732 | +0.06(+0.25%) |
Nov 01, 2013 | 26.03 | 26.17 | 25.90 | 26.17 | 1,602,389 | +0.22(+0.83%) |
Oct 31, 2013 | 26.00 | 26.03 | 25.44 | 25.96 | 2,407,552 | -0.03(-0.11%) |
Oct 30, 2013 | 26.26 | 26.39 | 25.91 | 25.98 | 1,481,822 | -0.26(-0.98%) |
Oct 29, 2013 | 26.26 | 26.31 | 26.10 | 26.24 | 1,421,894 | +0.04(+0.16%) |
Oct 28, 2013 | 26.18 | 26.29 | 26.04 | 26.20 | 1,475,564 | +0.03(+0.11%) |
Oct 25, 2013 | 25.86 | 26.20 | 25.78 | 26.17 | 1,317,216 | +0.34(+1.31%) |
Oct 24, 2013 | 26.01 | 26.01 | 25.74 | 25.83 | 2,170,669 | -0.08(-0.30%) |
Oct 23, 2013 | 25.78 | 26.21 | 25.75 | 25.91 | 1,650,793 | +0.11(+0.44%) |
Oct 22, 2013 | 25.63 | 25.90 | 25.57 | 25.80 | 3,933,743 | +0.17(+0.67%) |
Oct 21, 2013 | 25.73 | 25.79 | 25.47 | 25.63 | 2,532,179 | -0.11(-0.45%) |
Oct 18, 2013 | 25.77 | 25.88 | 25.68 | 25.74 | 1,811,808 | +0.03(+0.11%) |
Oct 17, 2013 | 25.17 | 25.76 | 25.08 | 25.71 | 3,410,589 | +0.50(+1.99%) |
Oct 16, 2013 | 25.18 | 25.32 | 24.99 | 25.21 | 2,381,797 | +0.04(+0.14%) |
Oct 15, 2013 | 25.37 | 25.41 | 24.98 | 25.17 | 2,257,304 | -0.32(-1.24%) |
Oct 14, 2013 | 25.54 | 25.54 | 25.09 | 25.49 | 1,961,205 | -0.01(-0.03%) |
Oct 11, 2013 | 25.29 | 25.58 | 25.22 | 25.50 | 1,459,738 | +0.14(+0.54%) |
Oct 10, 2013 | 25.02 | 25.40 | 24.77 | 25.36 | 1,774,163 | +0.47(+1.87%) |
Oct 09, 2013 | 24.67 | 25.05 | 24.67 | 24.89 | 2,337,485 | +0.22(+0.90%) |
Oct 08, 2013 | 24.62 | 25.05 | 24.52 | 24.67 | 1,740,393 | +0.11(+0.47%) |
Oct 07, 2013 | 24.69 | 24.81 | 24.55 | 24.56 | 1,253,833 | -0.22(-0.90%) |
Oct 04, 2013 | 24.77 | 25.02 | 24.71 | 24.78 | 898,345 | +0.01(+0.03%) |
Oct 03, 2013 | 24.97 | 24.97 | 24.61 | 24.77 | 1,970,592 | -0.29(-1.17%) |
Oct 02, 2013 | 24.93 | 25.10 | 24.77 | 25.07 | 2,267,206 | +0.05(+0.20%) |
Oct 01, 2013 | 25.04 | 25.17 | 24.90 | 25.02 | 1,707,710 | +0.02(+0.09%) |
Sep 30, 2013 | 25.02 | 25.20 | 24.92 | 24.99 | 2,277,570 | -0.12(-0.49%) |
Sep 27, 2013 | 25.13 | 25.32 | 24.98 | 25.12 | 2,700,589 | -0.11(-0.43%) |
Sep 26, 2013 | 25.42 | 25.53 | 25.10 | 25.22 | 2,338,017 | -0.20(-0.79%) |
Sep 25, 2013 | 25.40 | 25.80 | 25.37 | 25.42 | 6,107,214 | +0.04(+0.14%) |
Sep 24, 2013 | 25.16 | 25.52 | 25.13 | 25.39 | 4,026,376 | +0.26(+1.03%) |
Sep 23, 2013 | 24.77 | 25.24 | 24.70 | 25.13 | 1,904,895 | +0.31(+1.24%) |
Sep 20, 2013 | 25.09 | 25.42 | 24.79 | 24.82 | 5,350,983 | -0.12(-0.49%) |
Sep 19, 2013 | 25.03 | 25.21 | 24.91 | 24.94 | 3,437,058 | -0.05(-0.20%) |
Sep 18, 2013 | 24.10 | 25.11 | 24.03 | 24.99 | 3,514,034 | +0.88(+3.63%) |
Sep 17, 2013 | 23.95 | 24.24 | 23.95 | 24.12 | 2,291,487 | +0.16(+0.66%) |
Sep 16, 2013 | 23.98 | 24.19 | 23.57 | 23.96 | 3,180,478 | +0.39(+1.64%) |
Sep 13, 2013 | 23.55 | 23.65 | 23.45 | 23.57 | 1,300,005 | +0.09(+0.37%) |
Sep 12, 2013 | 23.65 | 23.79 | 23.42 | 23.49 | 1,388,777 | -0.13(-0.55%) |
Sep 11, 2013 | 23.82 | 23.82 | 23.39 | 23.62 | 2,117,977 | -0.25(-1.05%) |
Sep 10, 2013 | 23.81 | 23.95 | 23.67 | 23.87 | 1,477,132 | +0.14(+0.57%) |
Sep 09, 2013 | 23.57 | 23.83 | 23.42 | 23.73 | 2,127,779 | +0.24(+1.01%) |
Sep 06, 2013 | 23.37 | 23.64 | 23.36 | 23.49 | 2,519,618 | +0.22(+0.94%) |
Sep 05, 2013 | 23.37 | 23.46 | 23.21 | 23.28 | 1,506,595 | -0.13(-0.58%) |
Sep 04, 2013 | 23.56 | 23.57 | 23.26 | 23.41 | 2,137,616 | -0.14(-0.60%) |
Sep 03, 2013 | 24.13 | 24.29 | 23.54 | 23.55 | 3,824,621 | -0.41(-1.72%) |
Aug 30, 2013 | 23.91 | 24.09 | 23.83 | 23.96 | 4,167,129 | +0.14(+0.60%) |
Aug 29, 2013 | 23.71 | 23.89 | 23.66 | 23.82 | 3,515,802 | +0.04(+0.15%) |
Aug 28, 2013 | 23.76 | 23.89 | 23.64 | 23.79 | 1,758,814 | +0.02(+0.09%) |
Aug 27, 2013 | 23.66 | 23.93 | 23.64 | 23.76 | 1,603,872 | -0.07(-0.30%) |
Aug 26, 2013 | 23.97 | 24.03 | 23.81 | 23.84 | 1,754,803 | -0.16(-0.68%) |
Aug 23, 2013 | 23.85 | 24.11 | 23.71 | 24.00 | 1,597,757 | +0.18(+0.74%) |
Aug 22, 2013 | 23.68 | 23.86 | 23.60 | 23.82 | 1,425,383 | +0.13(+0.54%) |
Aug 21, 2013 | 23.87 | 24.10 | 23.56 | 23.69 | 1,901,056 | -0.23(-0.95%) |
Aug 20, 2013 | 23.59 | 24.09 | 23.59 | 23.92 | 1,646,982 | +0.29(+1.23%) |
Aug 19, 2013 | 23.81 | 23.94 | 23.59 | 23.63 | 1,281,292 | -0.21(-0.86%) |
Aug 16, 2013 | 24.10 | 24.17 | 23.72 | 23.84 | 1,593,296 | -0.31(-1.29%) |
Aug 15, 2013 | 24.43 | 24.47 | 24.13 | 24.15 | 1,586,795 | -0.43(-1.73%) |
Aug 14, 2013 | 24.81 | 24.88 | 24.44 | 24.57 | 1,218,573 | -0.27(-1.08%) |
Aug 13, 2013 | 25.01 | 25.01 | 24.76 | 24.84 | 1,391,595 | -0.10(-0.40%) |
Aug 12, 2013 | 25.00 | 25.08 | 24.91 | 24.94 | 1,954,812 | -0.16(-0.62%) |
Aug 09, 2013 | 25.40 | 25.49 | 25.07 | 25.10 | 2,072,457 | -0.30(-1.20%) |
Aug 08, 2013 | 25.27 | 25.44 | 25.14 | 25.40 | 1,293,263 | +0.21(+0.82%) |
Aug 07, 2013 | 25.51 | 25.51 | 25.08 | 25.20 | 3,403,862 | -0.27(-1.06%) |
Aug 06, 2013 | 25.77 | 25.83 | 25.39 | 25.47 | 2,165,227 | -0.35(-1.35%) |
Aug 05, 2013 | 25.88 | 25.95 | 25.76 | 25.81 | 1,960,909 | -0.18(-0.68%) |
Aug 02, 2013 | 25.73 | 26.01 | 25.60 | 25.99 | 1,690,487 | +0.26(+1.02%) |
Aug 01, 2013 | 25.32 | 25.76 | 25.23 | 25.73 | 1,901,575 | +0.35(+1.37%) |
Jul 31, 2013 | 25.52 | 25.61 | 25.25 | 25.38 | 2,051,378 | -0.21(-0.83%) |
Jul 30, 2013 | 25.69 | 25.85 | 25.56 | 25.59 | 1,670,542 | +0.00(+0.00%) |
Jul 29, 2013 | 25.42 | 25.71 | 25.33 | 25.59 | 1,685,608 | +0.11(+0.45%) |
Jul 26, 2013 | 25.23 | 25.49 | 25.12 | 25.48 | 1,951,932 | +0.16(+0.64%) |
Jul 25, 2013 | 25.15 | 25.33 | 25.11 | 25.32 | 1,790,129 | +0.10(+0.39%) |
Jul 24, 2013 | 25.41 | 25.44 | 25.11 | 25.22 | 1,438,706 | -0.16(-0.64%) |
Jul 23, 2013 | 25.55 | 25.57 | 25.32 | 25.38 | 1,950,984 | -0.11(-0.44%) |
Jul 22, 2013 | 25.59 | 25.69 | 25.47 | 25.49 | 2,075,018 | -0.09(-0.36%) |
Jul 19, 2013 | 25.83 | 25.83 | 25.49 | 25.59 | 1,795,119 | -0.15(-0.58%) |
Jul 18, 2013 | 25.53 | 25.75 | 25.50 | 25.73 | 1,636,883 | +0.24(+0.94%) |
Jul 17, 2013 | 25.64 | 25.65 | 25.42 | 25.49 | 1,776,277 | -0.01(-0.06%) |
Jul 16, 2013 | 25.60 | 25.64 | 25.35 | 25.51 | 1,925,600 | -0.05(-0.19%) |
Jul 15, 2013 | 25.11 | 25.56 | 25.03 | 25.56 | 2,052,640 | +0.40(+1.61%) |
Jul 12, 2013 | 25.04 | 25.19 | 24.78 | 25.15 | 2,397,272 | +0.13(+0.54%) |
Jul 11, 2013 | 24.91 | 25.03 | 24.75 | 25.02 | 1,490,643 | +0.35(+1.44%) |
Jul 10, 2013 | 24.33 | 24.74 | 24.29 | 24.66 | 2,538,895 | +0.31(+1.28%) |
Jul 09, 2013 | 24.45 | 24.55 | 24.28 | 24.35 | 1,675,520 | +0.04(+0.17%) |
Jul 08, 2013 | 24.01 | 24.38 | 24.01 | 24.31 | 1,824,924 | +0.45(+1.90%) |
Jul 05, 2013 | 24.05 | 24.10 | 23.49 | 23.86 | 1,350,093 | -0.16(-0.68%) |
Jul 03, 2013 | 24.05 | 24.16 | 23.97 | 24.02 | 856,655 | -0.13(-0.53%) |
Jul 02, 2013 | 24.01 | 24.23 | 24.01 | 24.15 | 2,288,915 | +0.08(+0.35%) |
Jul 01, 2013 | 24.41 | 24.47 | 24.05 | 24.06 | 2,332,707 | -0.35(-1.42%) |
Jun 28, 2013 | 24.26 | 24.57 | 24.19 | 24.41 | 2,647,019 | +0.04(+0.17%) |
Jun 27, 2013 | 24.06 | 24.40 | 24.06 | 24.37 | 3,236,730 | +0.38(+1.60%) |
Jun 26, 2013 | 23.84 | 24.03 | 23.66 | 23.98 | 1,655,507 | +0.30(+1.29%) |
Jun 25, 2013 | 23.42 | 23.80 | 23.23 | 23.68 | 2,115,013 | +0.44(+1.89%) |
Jun 24, 2013 | 23.30 | 23.47 | 23.01 | 23.24 | 2,271,070 | -0.27(-1.15%) |
Jun 21, 2013 | 23.30 | 23.62 | 22.92 | 23.51 | 3,028,114 | +0.35(+1.50%) |
Jun 20, 2013 | 23.71 | 23.76 | 23.09 | 23.16 | 2,867,957 | -0.74(-3.11%) |
Jun 19, 2013 | 24.48 | 24.54 | 23.91 | 23.91 | 1,699,997 | -0.59(-2.40%) |
Jun 18, 2013 | 24.28 | 24.54 | 24.18 | 24.49 | 2,399,573 | +0.26(+1.08%) |
Jun 17, 2013 | 24.30 | 24.47 | 24.12 | 24.23 | 2,140,922 | +0.06(+0.26%) |
Jun 14, 2013 | 23.86 | 24.30 | 23.86 | 24.17 | 1,829,298 | +0.15(+0.62%) |
Jun 13, 2013 | 23.49 | 24.03 | 23.48 | 24.02 | 1,811,953 | +0.50(+2.14%) |
Jun 12, 2013 | 24.07 | 24.18 | 23.52 | 23.52 | 2,088,572 | -0.46(-1.92%) |
Jun 11, 2013 | 24.10 | 24.22 | 23.96 | 23.98 | 1,956,667 | -0.30(-1.26%) |
Jun 10, 2013 | 24.48 | 24.54 | 24.18 | 24.28 | 3,574,239 | -0.18(-0.72%) |
Jun 07, 2013 | 24.03 | 24.51 | 24.00 | 24.46 | 4,974,161 | +0.50(+2.08%) |
Jun 06, 2013 | 23.83 | 24.03 | 23.65 | 23.96 | 6,972,396 | +0.11(+0.44%) |
Jun 05, 2013 | 23.74 | 23.93 | 23.68 | 23.86 | 6,097,710 | +0.02(+0.09%) |
Jun 04, 2013 | 23.72 | 23.88 | 23.60 | 23.84 | 3,813,789 | +0.10(+0.41%) |