Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 31.38 | 31.40 | 31.16 | 31.36 | 3,513,483 | -0.13(-0.42%) |
Jun 27, 2014 | 30.85 | 31.49 | 30.85 | 31.49 | 3,420,704 | +0.55(+1.76%) |
Jun 26, 2014 | 30.91 | 30.95 | 30.75 | 30.95 | 1,248,743 | +0.07(+0.21%) |
Jun 25, 2014 | 30.56 | 30.90 | 30.56 | 30.88 | 1,591,589 | +0.24(+0.78%) |
Jun 24, 2014 | 30.64 | 30.69 | 30.56 | 30.65 | 2,520,347 | -0.03(-0.11%) |
Jun 23, 2014 | 30.77 | 30.83 | 30.54 | 30.68 | 1,775,944 | -0.15(-0.48%) |
Jun 20, 2014 | 30.77 | 30.88 | 30.63 | 30.83 | 2,656,881 | +0.18(+0.59%) |
Jun 19, 2014 | 30.47 | 30.65 | 30.44 | 30.65 | 1,738,788 | +0.16(+0.54%) |
Jun 18, 2014 | 30.32 | 30.56 | 30.25 | 30.48 | 2,033,655 | +0.19(+0.62%) |
Jun 17, 2014 | 30.10 | 30.39 | 30.06 | 30.29 | 1,353,824 | +0.21(+0.71%) |
Jun 16, 2014 | 30.10 | 30.19 | 30.01 | 30.08 | 1,729,531 | -0.03(-0.11%) |
Jun 13, 2014 | 30.11 | 30.18 | 29.96 | 30.11 | 1,345,692 | +0.02(+0.08%) |
Jun 12, 2014 | 30.05 | 30.13 | 29.98 | 30.09 | 1,625,305 | +0.01(+0.03%) |
Jun 11, 2014 | 29.96 | 30.19 | 29.95 | 30.08 | 2,170,255 | +0.04(+0.14%) |
Jun 10, 2014 | 29.92 | 30.28 | 29.88 | 30.04 | 2,366,849 | +0.51(+1.72%) |
Jun 06, 2014 | 29.37 | 29.54 | 29.27 | 29.53 | 1,711,178 | +0.24(+0.81%) |
Jun 05, 2014 | 29.07 | 29.32 | 29.01 | 29.29 | 1,527,176 | +0.24(+0.82%) |
Jun 04, 2014 | 29.05 | 29.21 | 29.01 | 29.05 | 814,163 | -0.03(-0.11%) |
Jun 03, 2014 | 29.08 | 29.14 | 29.00 | 29.09 | 1,544,998 | +0.00(+0.00%) |
Jun 02, 2014 | 29.07 | 29.12 | 28.94 | 29.09 | 833,693 | +0.05(+0.17%) |
May 30, 2014 | 28.96 | 29.05 | 28.91 | 29.04 | 1,104,865 | +0.02(+0.06%) |
May 29, 2014 | 28.93 | 29.03 | 28.83 | 29.02 | 1,099,114 | +0.16(+0.57%) |
May 28, 2014 | 28.82 | 28.94 | 28.70 | 28.86 | 1,339,662 | +0.06(+0.20%) |
May 27, 2014 | 28.68 | 28.82 | 28.60 | 28.80 | 1,001,140 | +0.16(+0.57%) |
May 23, 2014 | 28.62 | 28.64 | 28.64 | 28.64 | 847,884 | +0.06(+0.22%) |
May 22, 2014 | 28.48 | 28.73 | 28.32 | 28.57 | 1,031,587 | +0.04(+0.13%) |
May 21, 2014 | 28.39 | 28.54 | 28.27 | 28.54 | 1,212,044 | +0.16(+0.58%) |
May 20, 2014 | 28.62 | 28.75 | 28.24 | 28.37 | 1,411,361 | -0.23(-0.80%) |
May 19, 2014 | 28.50 | 28.64 | 28.41 | 28.60 | 1,249,842 | +0.06(+0.20%) |
May 16, 2014 | 28.39 | 28.55 | 28.34 | 28.55 | 1,660,925 | +0.17(+0.61%) |
May 15, 2014 | 28.67 | 28.71 | 28.36 | 28.37 | 2,239,868 | -0.33(-1.14%) |
May 14, 2014 | 28.92 | 28.96 | 28.69 | 28.70 | 1,340,278 | -0.19(-0.65%) |
May 13, 2014 | 28.93 | 29.04 | 28.79 | 28.89 | 1,705,886 | +0.02(+0.06%) |
May 12, 2014 | 28.88 | 28.96 | 28.71 | 28.87 | 1,304,986 | +0.13(+0.46%) |
May 09, 2014 | 28.81 | 28.85 | 28.59 | 28.74 | 891,934 | -0.02(-0.06%) |
May 08, 2014 | 28.80 | 29.04 | 28.70 | 28.76 | 1,073,458 | -0.07(-0.26%) |
May 07, 2014 | 28.66 | 28.87 | 28.65 | 28.83 | 1,082,649 | +0.18(+0.63%) |
May 06, 2014 | 28.64 | 28.81 | 28.53 | 28.65 | 1,445,139 | -0.02(-0.09%) |
May 05, 2014 | 28.53 | 28.71 | 28.33 | 28.68 | 1,265,112 | +0.03(+0.11%) |
May 02, 2014 | 28.70 | 28.78 | 28.55 | 28.64 | 1,340,803 | -0.09(-0.31%) |
May 01, 2014 | 28.81 | 28.91 | 28.57 | 28.73 | 1,560,707 | -0.05(-0.17%) |
Apr 30, 2014 | 28.69 | 28.84 | 28.62 | 28.78 | 1,387,618 | +0.11(+0.37%) |
Apr 29, 2014 | 28.63 | 29.04 | 28.59 | 28.68 | 1,575,852 | +0.16(+0.58%) |
Apr 28, 2014 | 28.33 | 28.55 | 28.24 | 28.51 | 1,834,595 | +0.30(+1.05%) |
Apr 25, 2014 | 28.38 | 28.50 | 27.89 | 28.22 | 2,133,928 | -0.29(-1.01%) |
Apr 24, 2014 | 28.60 | 28.90 | 28.48 | 28.50 | 2,110,700 | -0.09(-0.32%) |
Apr 23, 2014 | 28.50 | 28.70 | 28.47 | 28.59 | 1,097,649 | +0.14(+0.49%) |
Apr 22, 2014 | 28.43 | 28.55 | 28.37 | 28.46 | 1,122,273 | +0.11(+0.41%) |
Apr 21, 2014 | 28.27 | 28.41 | 28.13 | 28.34 | 1,017,945 | +0.07(+0.23%) |
Apr 17, 2014 | 28.38 | 28.27 | 28.27 | 28.27 | 1,940,686 | -0.32(-1.12%) |
Apr 16, 2014 | 28.34 | 28.61 | 28.14 | 28.59 | 1,330,950 | +0.39(+1.40%) |
Apr 15, 2014 | 28.23 | 28.24 | 27.88 | 28.20 | 1,196,947 | +0.03(+0.12%) |
Apr 14, 2014 | 28.09 | 28.19 | 27.98 | 28.17 | 1,040,412 | +0.22(+0.79%) |
Apr 11, 2014 | 28.31 | 28.32 | 27.92 | 27.95 | 2,872,807 | -0.34(-1.19%) |
Apr 10, 2014 | 28.57 | 28.87 | 28.26 | 28.28 | 3,042,935 | -0.29(-1.00%) |
Apr 09, 2014 | 28.41 | 28.62 | 28.37 | 28.57 | 2,095,104 | +0.20(+0.69%) |
Apr 08, 2014 | 28.17 | 28.47 | 28.13 | 28.37 | 1,725,075 | +0.21(+0.73%) |
Apr 07, 2014 | 28.26 | 28.46 | 28.14 | 28.17 | 1,628,271 | -0.15(-0.52%) |
Apr 04, 2014 | 28.41 | 28.62 | 28.26 | 28.32 | 1,413,894 | +0.02(+0.09%) |
Apr 03, 2014 | 28.28 | 28.39 | 28.20 | 28.29 | 1,159,796 | +0.03(+0.12%) |
Apr 02, 2014 | 28.09 | 28.49 | 27.91 | 28.26 | 2,396,197 | +0.17(+0.61%) |
Apr 01, 2014 | 28.07 | 28.17 | 27.93 | 28.09 | 1,424,052 | +0.07(+0.23%) |
Mar 31, 2014 | 27.77 | 28.08 | 27.71 | 28.02 | 1,620,993 | +0.41(+1.49%) |
Mar 28, 2014 | 27.72 | 27.89 | 27.59 | 27.61 | 1,315,305 | +0.03(+0.12%) |
Mar 27, 2014 | 27.50 | 27.69 | 27.33 | 27.58 | 1,420,189 | +0.15(+0.56%) |
Mar 26, 2014 | 27.63 | 27.76 | 27.35 | 27.42 | 1,423,281 | -0.14(-0.50%) |
Mar 25, 2014 | 27.65 | 27.75 | 27.48 | 27.56 | 1,633,530 | +0.00(+0.00%) |
Mar 24, 2014 | 27.68 | 27.92 | 27.53 | 27.56 | 1,694,305 | -0.14(-0.50%) |
Mar 21, 2014 | 28.02 | 28.20 | 27.67 | 27.70 | 4,206,456 | -0.11(-0.38%) |
Mar 20, 2014 | 27.79 | 27.94 | 27.71 | 27.81 | 2,057,037 | -0.04(-0.15%) |
Mar 19, 2014 | 27.72 | 28.03 | 27.70 | 27.85 | 2,022,803 | +0.08(+0.29%) |
Mar 18, 2014 | 27.51 | 27.82 | 27.51 | 27.76 | 1,841,336 | +0.31(+1.13%) |
Mar 17, 2014 | 27.24 | 27.62 | 27.20 | 27.46 | 2,100,370 | +0.33(+1.20%) |
Mar 14, 2014 | 27.33 | 27.48 | 27.08 | 27.13 | 2,644,967 | -0.25(-0.92%) |
Mar 13, 2014 | 27.64 | 27.68 | 27.34 | 27.38 | 1,569,643 | -0.18(-0.65%) |
Mar 12, 2014 | 27.59 | 27.68 | 27.50 | 27.56 | 1,254,590 | -0.12(-0.44%) |
Mar 11, 2014 | 27.85 | 27.85 | 27.56 | 27.68 | 980,764 | -0.17(-0.61%) |
Mar 10, 2014 | 27.76 | 27.98 | 27.68 | 27.85 | 1,409,177 | -0.02(-0.06%) |
Mar 07, 2014 | 27.92 | 28.00 | 27.64 | 27.87 | 1,942,053 | +0.07(+0.23%) |
Mar 06, 2014 | 27.76 | 27.84 | 27.66 | 27.81 | 2,250,378 | +0.02(+0.06%) |
Mar 05, 2014 | 27.94 | 27.94 | 27.71 | 27.79 | 1,295,787 | -0.14(-0.50%) |
Mar 04, 2014 | 27.85 | 28.04 | 27.76 | 27.93 | 1,441,493 | +0.22(+0.79%) |
Mar 03, 2014 | 27.57 | 27.76 | 27.55 | 27.71 | 2,095,442 | -0.06(-0.21%) |
Feb 28, 2014 | 27.25 | 27.79 | 27.24 | 27.76 | 2,217,076 | +0.55(+2.03%) |
Feb 27, 2014 | 27.38 | 27.41 | 27.02 | 27.21 | 2,496,450 | -0.11(-0.42%) |
Feb 26, 2014 | 27.40 | 27.59 | 27.21 | 27.33 | 1,892,966 | -0.08(-0.30%) |
Feb 25, 2014 | 27.53 | 27.60 | 27.33 | 27.41 | 1,787,483 | -0.07(-0.27%) |
Feb 24, 2014 | 27.67 | 27.85 | 27.48 | 27.48 | 2,531,231 | +0.00(+0.00%) |
Feb 21, 2014 | 27.50 | 27.66 | 27.34 | 27.48 | 2,225,827 | +0.02(+0.06%) |
Feb 20, 2014 | 27.46 | 27.66 | 27.28 | 27.46 | 2,648,307 | +0.01(+0.03%) |
Feb 19, 2014 | 27.43 | 27.55 | 27.37 | 27.46 | 2,455,533 | -0.08(-0.30%) |
Feb 18, 2014 | 27.95 | 27.97 | 27.20 | 27.54 | 3,948,136 | -0.46(-1.66%) |
Feb 14, 2014 | 27.67 | 28.00 | 28.00 | 28.00 | 2,517,378 | +0.28(+1.00%) |
Feb 13, 2014 | 27.24 | 27.75 | 27.19 | 27.72 | 2,467,319 | +0.40(+1.46%) |
Feb 12, 2014 | 27.33 | 27.37 | 27.23 | 27.33 | 1,696,475 | +0.04(+0.15%) |
Feb 11, 2014 | 27.03 | 27.37 | 26.98 | 27.28 | 2,070,634 | +0.32(+1.18%) |
Feb 10, 2014 | 27.11 | 27.16 | 26.77 | 26.97 | 2,672,840 | -0.22(-0.81%) |
Feb 07, 2014 | 26.05 | 27.54 | 26.05 | 27.19 | 8,938,835 | +1.25(+4.80%) |
Feb 06, 2014 | 25.68 | 25.97 | 25.62 | 25.94 | 1,687,875 | +0.26(+1.01%) |
Feb 05, 2014 | 25.71 | 25.93 | 25.60 | 25.68 | 3,154,078 | +0.02(+0.06%) |
Feb 04, 2014 | 25.80 | 25.90 | 25.58 | 25.66 | 2,338,723 | -0.02(-0.06%) |
Feb 03, 2014 | 26.07 | 26.15 | 25.58 | 25.68 | 2,375,814 | -0.39(-1.50%) |
Jan 31, 2014 | 25.93 | 26.11 | 25.75 | 26.07 | 3,104,246 | -0.15(-0.56%) |
Jan 30, 2014 | 26.14 | 26.27 | 25.99 | 26.22 | 2,505,862 | +0.19(+0.72%) |
Jan 29, 2014 | 26.01 | 26.30 | 25.87 | 26.03 | 3,924,035 | -0.14(-0.53%) |
Jan 28, 2014 | 26.07 | 26.32 | 26.01 | 26.17 | 3,017,376 | +0.05(+0.19%) |
Jan 27, 2014 | 25.91 | 26.19 | 25.88 | 26.12 | 4,157,834 | +0.28(+1.10%) |
Jan 24, 2014 | 26.09 | 26.34 | 25.78 | 25.84 | 5,627,207 | -0.40(-1.52%) |
Jan 23, 2014 | 26.19 | 26.23 | 25.97 | 26.23 | 2,148,204 | -0.10(-0.37%) |
Jan 22, 2014 | 26.32 | 26.40 | 26.25 | 26.33 | 2,087,287 | +0.07(+0.25%) |
Jan 21, 2014 | 26.32 | 26.36 | 26.07 | 26.27 | 1,646,072 | +0.02(+0.06%) |
Jan 17, 2014 | 26.15 | 26.25 | 26.25 | 26.25 | 2,900,065 | +0.11(+0.44%) |
Jan 16, 2014 | 26.23 | 26.25 | 26.06 | 26.14 | 1,308,572 | -0.10(-0.37%) |
Jan 15, 2014 | 26.23 | 26.23 | 26.15 | 26.23 | 2,040,287 | +0.00(+0.00%) |
Jan 14, 2014 | 26.15 | 26.37 | 26.07 | 26.23 | 2,677,397 | +0.15(+0.59%) |
Jan 13, 2014 | 26.29 | 26.37 | 26.03 | 26.08 | 2,765,048 | -0.31(-1.17%) |
Jan 10, 2014 | 26.43 | 26.56 | 26.28 | 26.39 | 2,763,494 | +0.05(+0.19%) |
Jan 09, 2014 | 26.53 | 26.59 | 26.33 | 26.34 | 2,857,044 | -0.09(-0.34%) |
Jan 08, 2014 | 26.66 | 26.66 | 26.27 | 26.43 | 3,993,028 | -0.18(-0.67%) |
Jan 07, 2014 | 26.69 | 26.76 | 26.43 | 26.61 | 3,207,182 | -0.11(-0.40%) |
Jan 06, 2014 | 26.93 | 26.95 | 26.68 | 26.71 | 2,739,853 | -0.13(-0.49%) |
Jan 03, 2014 | 26.89 | 26.95 | 26.70 | 26.85 | 1,675,415 | +0.02(+0.06%) |
Jan 02, 2014 | 27.02 | 27.11 | 26.79 | 26.83 | 2,220,347 | -0.20(-0.72%) |
Dec 31, 2013 | 27.10 | 27.02 | 27.02 | 27.02 | 1,377,672 | -0.07(-0.27%) |
Dec 30, 2013 | 27.15 | 27.21 | 27.05 | 27.10 | 1,591,442 | -0.02(-0.09%) |
Dec 27, 2013 | 27.26 | 27.28 | 27.08 | 27.12 | 1,297,674 | -0.07(-0.27%) |
Dec 26, 2013 | 27.23 | 27.36 | 27.15 | 27.19 | 1,073,575 | -0.02(-0.06%) |
Dec 24, 2013 | 26.99 | 27.38 | 26.98 | 27.21 | 589,418 | +0.27(+1.02%) |
Dec 23, 2013 | 27.08 | 27.12 | 26.90 | 26.94 | 1,442,124 | +0.05(+0.18%) |
Dec 20, 2013 | 26.65 | 27.11 | 26.61 | 26.89 | 3,319,641 | +0.23(+0.88%) |
Dec 19, 2013 | 26.61 | 26.79 | 26.39 | 26.65 | 2,605,739 | +0.02(+0.06%) |
Dec 18, 2013 | 26.93 | 26.94 | 26.21 | 26.64 | 5,149,199 | -0.23(-0.87%) |
Dec 17, 2013 | 27.32 | 27.33 | 26.85 | 26.87 | 2,609,602 | -0.49(-1.80%) |
Dec 16, 2013 | 27.46 | 27.49 | 27.19 | 27.36 | 1,698,633 | -0.05(-0.18%) |
Dec 13, 2013 | 27.32 | 27.44 | 27.22 | 27.41 | 1,279,809 | +0.17(+0.62%) |
Dec 12, 2013 | 27.31 | 27.51 | 27.18 | 27.24 | 1,735,937 | -0.15(-0.53%) |
Dec 11, 2013 | 27.85 | 27.91 | 27.33 | 27.39 | 2,024,744 | -0.50(-1.80%) |
Dec 10, 2013 | 27.91 | 28.12 | 27.81 | 27.89 | 1,647,450 | -0.01(-0.03%) |
Dec 09, 2013 | 28.19 | 28.23 | 27.85 | 27.90 | 1,836,034 | -0.29(-1.03%) |
Dec 06, 2013 | 28.07 | 28.26 | 28.01 | 28.19 | 1,120,916 | +0.35(+1.25%) |
Dec 05, 2013 | 27.82 | 27.97 | 27.75 | 27.84 | 1,170,149 | -0.03(-0.12%) |
Dec 04, 2013 | 27.86 | 27.91 | 27.57 | 27.87 | 1,368,523 | -0.08(-0.29%) |
Dec 03, 2013 | 28.07 | 28.21 | 27.74 | 27.95 | 2,453,931 | -0.27(-0.94%) |
Dec 02, 2013 | 28.24 | 28.32 | 28.07 | 28.22 | 1,580,533 | +0.02(+0.09%) |
Nov 29, 2013 | 28.10 | 28.39 | 28.04 | 28.20 | 768,885 | +0.07(+0.26%) |
Nov 27, 2013 | 28.24 | 28.28 | 28.00 | 28.12 | 924,853 | -0.10(-0.34%) |
Nov 26, 2013 | 28.16 | 28.34 | 28.12 | 28.22 | 2,212,370 | +0.08(+0.29%) |
Nov 25, 2013 | 28.37 | 28.39 | 28.10 | 28.14 | 1,110,552 | -0.15(-0.51%) |
Nov 22, 2013 | 28.09 | 28.30 | 27.95 | 28.28 | 1,110,126 | +0.23(+0.83%) |
Nov 21, 2013 | 27.94 | 28.11 | 27.74 | 28.05 | 1,863,483 | -0.17(-0.60%) |
Nov 20, 2013 | 28.32 | 28.36 | 28.12 | 28.22 | 1,020,715 | -0.05(-0.17%) |
Nov 19, 2013 | 28.37 | 28.40 | 28.16 | 28.27 | 1,006,671 | -0.12(-0.43%) |
Nov 18, 2013 | 28.42 | 28.50 | 28.19 | 28.39 | 1,331,633 | +0.03(+0.11%) |
Nov 15, 2013 | 28.24 | 28.37 | 28.12 | 28.36 | 1,580,926 | +0.10(+0.34%) |
Nov 14, 2013 | 28.02 | 28.36 | 28.02 | 28.26 | 1,679,369 | +0.31(+1.10%) |
Nov 13, 2013 | 27.37 | 27.96 | 27.34 | 27.95 | 1,431,966 | +0.40(+1.47%) |
Nov 12, 2013 | 27.49 | 27.68 | 27.39 | 27.55 | 1,948,815 | +0.01(+0.03%) |
Nov 11, 2013 | 27.73 | 27.77 | 27.47 | 27.54 | 1,208,009 | -0.18(-0.64%) |
Nov 08, 2013 | 27.49 | 27.73 | 27.41 | 27.72 | 1,626,478 | +0.18(+0.65%) |
Nov 07, 2013 | 27.77 | 27.77 | 27.42 | 27.54 | 2,206,007 | -0.15(-0.53%) |
Nov 06, 2013 | 27.59 | 27.76 | 27.46 | 27.69 | 2,554,038 | +0.12(+0.44%) |
Nov 05, 2013 | 27.45 | 27.66 | 27.40 | 27.57 | 1,456,155 | -0.01(-0.03%) |
Nov 04, 2013 | 27.65 | 27.65 | 27.33 | 27.57 | 3,801,526 | -0.16(-0.58%) |
Nov 01, 2013 | 27.70 | 28.24 | 27.51 | 27.74 | 2,897,800 | +0.70(+2.60%) |
Oct 31, 2013 | 27.04 | 27.15 | 26.83 | 27.03 | 1,619,102 | +0.10(+0.36%) |
Oct 30, 2013 | 27.34 | 27.43 | 26.93 | 26.94 | 1,470,275 | -0.40(-1.45%) |
Oct 29, 2013 | 27.29 | 27.52 | 27.22 | 27.33 | 1,292,476 | +0.11(+0.39%) |
Oct 28, 2013 | 27.25 | 27.34 | 27.15 | 27.23 | 1,906,080 | -0.02(-0.09%) |
Oct 25, 2013 | 27.20 | 27.27 | 26.97 | 27.25 | 2,557,145 | +0.13(+0.48%) |
Oct 24, 2013 | 27.22 | 27.28 | 26.99 | 27.12 | 1,717,377 | -0.09(-0.33%) |
Oct 23, 2013 | 27.19 | 27.32 | 27.15 | 27.21 | 1,447,342 | -0.01(-0.03%) |
Oct 22, 2013 | 26.95 | 27.24 | 26.93 | 27.22 | 2,208,397 | +0.36(+1.35%) |
Oct 21, 2013 | 26.82 | 26.86 | 26.60 | 26.86 | 1,365,278 | +0.11(+0.39%) |
Oct 18, 2013 | 26.82 | 26.88 | 26.73 | 26.75 | 1,863,121 | -0.02(-0.09%) |
Oct 17, 2013 | 26.66 | 26.82 | 26.65 | 26.77 | 2,649,579 | +0.00(+0.00%) |
Oct 16, 2013 | 26.85 | 26.90 | 26.66 | 26.77 | 2,626,095 | +0.13(+0.49%) |
Oct 15, 2013 | 26.69 | 26.89 | 26.61 | 26.65 | 2,033,132 | -0.16(-0.60%) |
Oct 14, 2013 | 26.56 | 26.82 | 26.50 | 26.81 | 2,020,217 | +0.11(+0.42%) |
Oct 11, 2013 | 26.37 | 26.73 | 26.37 | 26.69 | 2,172,423 | +0.34(+1.29%) |
Oct 10, 2013 | 26.34 | 26.41 | 26.18 | 26.35 | 2,499,761 | +0.21(+0.80%) |
Oct 09, 2013 | 26.47 | 26.49 | 26.08 | 26.14 | 2,010,248 | -0.22(-0.83%) |
Oct 08, 2013 | 26.58 | 26.65 | 26.17 | 26.36 | 2,017,860 | -0.23(-0.88%) |
Oct 07, 2013 | 26.48 | 26.72 | 26.42 | 26.60 | 1,998,413 | -0.08(-0.30%) |
Oct 04, 2013 | 26.52 | 26.78 | 26.47 | 26.68 | 1,533,817 | +0.16(+0.61%) |
Oct 03, 2013 | 26.78 | 26.82 | 26.31 | 26.52 | 2,144,750 | -0.36(-1.35%) |
Oct 02, 2013 | 26.93 | 27.00 | 26.72 | 26.88 | 1,476,910 | -0.21(-0.78%) |
Oct 01, 2013 | 26.94 | 27.15 | 26.87 | 27.09 | 1,212,394 | +0.15(+0.54%) |
Sep 30, 2013 | 27.06 | 27.17 | 26.88 | 26.94 | 1,788,423 | -0.32(-1.16%) |
Sep 27, 2013 | 27.15 | 27.28 | 27.09 | 27.26 | 1,565,626 | -0.06(-0.21%) |
Sep 26, 2013 | 27.23 | 27.33 | 27.16 | 27.32 | 1,300,569 | +0.10(+0.35%) |
Sep 25, 2013 | 27.22 | 27.38 | 27.02 | 27.22 | 2,002,937 | -0.14(-0.53%) |
Sep 24, 2013 | 27.26 | 27.54 | 27.21 | 27.36 | 1,794,798 | +0.06(+0.21%) |
Sep 23, 2013 | 27.32 | 27.48 | 27.18 | 27.31 | 1,612,422 | -0.09(-0.32%) |
Sep 20, 2013 | 27.32 | 27.40 | 27.12 | 27.40 | 7,326,001 | +0.10(+0.38%) |
Sep 19, 2013 | 27.25 | 27.41 | 27.20 | 27.29 | 1,968,521 | +0.10(+0.35%) |
Sep 18, 2013 | 26.73 | 27.20 | 26.60 | 27.20 | 1,681,209 | +0.46(+1.74%) |
Sep 17, 2013 | 26.82 | 26.88 | 26.62 | 26.73 | 1,143,265 | -0.10(-0.36%) |
Sep 16, 2013 | 26.77 | 26.89 | 26.69 | 26.83 | 1,416,568 | +0.38(+1.42%) |
Sep 13, 2013 | 26.65 | 26.67 | 26.39 | 26.45 | 2,441,875 | -0.20(-0.75%) |
Sep 12, 2013 | 26.59 | 26.69 | 26.45 | 26.65 | 2,201,484 | +0.05(+0.18%) |
Sep 11, 2013 | 26.23 | 26.67 | 26.11 | 26.60 | 2,309,433 | +0.37(+1.41%) |
Sep 10, 2013 | 26.22 | 26.31 | 26.10 | 26.23 | 1,958,831 | +0.19(+0.74%) |
Sep 09, 2013 | 25.84 | 26.10 | 25.84 | 26.04 | 1,810,464 | +0.26(+0.99%) |
Sep 06, 2013 | 26.00 | 26.08 | 25.71 | 25.78 | 2,226,668 | -0.17(-0.65%) |
Sep 05, 2013 | 25.99 | 26.07 | 25.89 | 25.95 | 1,093,487 | -0.06(-0.25%) |
Sep 04, 2013 | 25.74 | 26.17 | 25.60 | 26.02 | 2,348,168 | +0.24(+0.93%) |
Sep 03, 2013 | 26.32 | 26.34 | 25.64 | 25.78 | 2,592,548 | -0.28(-1.08%) |
Aug 30, 2013 | 26.45 | 26.47 | 25.99 | 26.06 | 1,797,141 | -0.35(-1.34%) |
Aug 29, 2013 | 26.56 | 26.69 | 26.33 | 26.41 | 1,382,230 | -0.23(-0.87%) |
Aug 28, 2013 | 26.65 | 26.72 | 26.50 | 26.64 | 991,362 | -0.05(-0.18%) |
Aug 27, 2013 | 26.87 | 26.96 | 26.64 | 26.69 | 1,438,090 | -0.44(-1.63%) |
Aug 26, 2013 | 27.06 | 27.14 | 27.00 | 27.13 | 1,245,104 | +0.06(+0.21%) |
Aug 23, 2013 | 26.96 | 27.11 | 26.87 | 27.08 | 1,129,053 | +0.18(+0.66%) |
Aug 22, 2013 | 26.87 | 27.07 | 26.72 | 26.90 | 701,273 | +0.16(+0.60%) |
Aug 21, 2013 | 26.95 | 26.95 | 26.70 | 26.74 | 932,997 | -0.23(-0.86%) |
Aug 20, 2013 | 26.73 | 27.04 | 26.57 | 26.97 | 822,771 | +0.23(+0.87%) |
Aug 19, 2013 | 26.78 | 26.83 | 26.67 | 26.74 | 1,284,875 | -0.10(-0.39%) |
Aug 16, 2013 | 26.95 | 27.01 | 26.71 | 26.84 | 5,486,146 | -0.21(-0.77%) |
Aug 15, 2013 | 27.64 | 27.64 | 26.89 | 27.05 | 2,615,570 | -0.87(-3.13%) |
Aug 14, 2013 | 27.91 | 28.04 | 27.83 | 27.92 | 1,243,064 | -0.04(-0.14%) |
Aug 13, 2013 | 27.83 | 28.05 | 27.73 | 27.96 | 1,254,677 | +0.12(+0.43%) |
Aug 12, 2013 | 27.78 | 27.97 | 27.69 | 27.84 | 1,279,955 | -0.07(-0.26%) |
Aug 09, 2013 | 28.02 | 28.04 | 27.80 | 27.92 | 1,734,165 | -0.08(-0.29%) |
Aug 08, 2013 | 27.72 | 28.09 | 27.65 | 28.00 | 1,050,909 | +0.39(+1.42%) |
Aug 07, 2013 | 27.46 | 27.64 | 27.37 | 27.60 | 1,827,783 | +0.01(+0.03%) |
Aug 06, 2013 | 27.64 | 27.69 | 27.51 | 27.60 | 1,545,740 | -0.10(-0.35%) |
Aug 05, 2013 | 27.59 | 27.76 | 27.52 | 27.69 | 934,071 | +0.01(+0.03%) |
Aug 02, 2013 | 27.52 | 27.71 | 27.47 | 27.68 | 1,589,314 | +0.10(+0.38%) |
Aug 01, 2013 | 27.30 | 27.72 | 27.27 | 27.58 | 1,659,502 | +0.40(+1.47%) |
Jul 31, 2013 | 27.41 | 27.43 | 26.99 | 27.18 | 2,877,313 | -0.22(-0.79%) |
Jul 30, 2013 | 27.20 | 27.45 | 27.12 | 27.40 | 1,743,438 | +0.30(+1.12%) |
Jul 29, 2013 | 27.36 | 27.42 | 27.05 | 27.09 | 2,861,315 | -0.38(-1.37%) |
Jul 26, 2013 | 28.16 | 28.25 | 27.24 | 27.47 | 2,485,763 | -0.70(-2.48%) |
Jul 25, 2013 | 28.14 | 28.20 | 27.70 | 28.17 | 2,374,942 | +0.02(+0.09%) |
Jul 24, 2013 | 28.16 | 28.54 | 28.09 | 28.14 | 1,829,034 | +0.09(+0.31%) |
Jul 23, 2013 | 28.21 | 28.24 | 28.00 | 28.05 | 1,257,696 | -0.10(-0.37%) |
Jul 22, 2013 | 28.36 | 28.29 | 28.10 | 28.16 | 1,082,880 | -0.14(-0.48%) |
Jul 19, 2013 | 28.42 | 28.45 | 28.06 | 28.29 | 1,158,971 | -0.11(-0.39%) |
Jul 18, 2013 | 28.20 | 28.53 | 28.16 | 28.41 | 1,068,380 | +0.27(+0.97%) |
Jul 17, 2013 | 28.27 | 28.33 | 28.05 | 28.13 | 731,770 | -0.03(-0.11%) |
Jul 16, 2013 | 28.28 | 28.37 | 28.07 | 28.17 | 1,003,714 | -0.14(-0.48%) |
Jul 15, 2013 | 28.26 | 28.41 | 28.24 | 28.30 | 725,490 | +0.04(+0.14%) |
Jul 12, 2013 | 28.32 | 28.45 | 28.15 | 28.26 | 1,047,244 | -0.06(-0.20%) |
Jul 11, 2013 | 28.15 | 28.34 | 28.09 | 28.32 | 1,317,935 | +0.49(+1.76%) |
Jul 10, 2013 | 27.85 | 28.12 | 27.73 | 27.83 | 1,238,283 | -0.05(-0.17%) |
Jul 09, 2013 | 27.65 | 27.96 | 27.47 | 27.88 | 1,100,211 | +0.41(+1.49%) |
Jul 08, 2013 | 27.41 | 27.59 | 27.29 | 27.47 | 2,087,247 | +0.10(+0.35%) |
Jul 05, 2013 | 27.12 | 27.40 | 26.87 | 27.37 | 1,160,769 | +0.35(+1.30%) |
Jul 03, 2013 | 26.93 | 27.08 | 26.83 | 27.02 | 604,309 | -0.06(-0.24%) |
Jul 02, 2013 | 27.32 | 27.50 | 26.97 | 27.08 | 2,177,992 | -0.28(-1.03%) |