Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 32.24 | 32.37 | 32.06 | 32.10 | 731,511 | -0.20(-0.63%) |
Jun 27, 2014 | 32.28 | 32.58 | 32.26 | 32.30 | 753,430 | +0.01(+0.02%) |
Jun 26, 2014 | 32.48 | 32.52 | 32.12 | 32.30 | 637,863 | -0.14(-0.44%) |
Jun 25, 2014 | 32.14 | 32.51 | 32.13 | 32.44 | 1,004,086 | +0.29(+0.89%) |
Jun 24, 2014 | 31.69 | 32.21 | 31.69 | 32.15 | 758,973 | +0.23(+0.73%) |
Jun 23, 2014 | 31.47 | 32.02 | 31.35 | 31.92 | 809,277 | +0.45(+1.41%) |
Jun 20, 2014 | 31.42 | 31.63 | 31.20 | 31.47 | 553,580 | +0.14(+0.43%) |
Jun 19, 2014 | 31.15 | 31.45 | 31.14 | 31.34 | 322,334 | +0.18(+0.58%) |
Jun 18, 2014 | 30.83 | 31.18 | 30.77 | 31.16 | 378,026 | +0.32(+1.05%) |
Jun 17, 2014 | 30.79 | 30.97 | 30.71 | 30.83 | 424,352 | +0.00(+0.00%) |
Jun 16, 2014 | 30.68 | 31.00 | 30.68 | 30.83 | 479,731 | +0.13(+0.42%) |
Jun 13, 2014 | 30.81 | 31.10 | 30.61 | 30.71 | 384,431 | -0.17(-0.56%) |
Jun 12, 2014 | 31.32 | 31.50 | 30.73 | 30.88 | 646,937 | -0.57(-1.82%) |
Jun 11, 2014 | 31.29 | 31.54 | 31.12 | 31.45 | 649,546 | +0.02(+0.05%) |
Jun 10, 2014 | 31.53 | 31.61 | 31.23 | 31.44 | 648,187 | +0.22(+0.70%) |
Jun 06, 2014 | 31.19 | 31.29 | 31.13 | 31.22 | 457,308 | +0.04(+0.12%) |
Jun 05, 2014 | 31.24 | 31.29 | 31.07 | 31.18 | 498,835 | -0.09(-0.29%) |
Jun 04, 2014 | 30.43 | 31.32 | 30.40 | 31.27 | 1,036,427 | +0.75(+2.47%) |
Jun 03, 2014 | 30.46 | 30.70 | 30.42 | 30.52 | 1,193,659 | -0.15(-0.49%) |
Jun 02, 2014 | 30.55 | 30.77 | 30.38 | 30.67 | 601,707 | +0.14(+0.47%) |
May 30, 2014 | 30.49 | 30.65 | 30.43 | 30.52 | 729,096 | -0.02(-0.07%) |
May 29, 2014 | 30.70 | 30.79 | 30.43 | 30.55 | 491,929 | -0.11(-0.37%) |
May 28, 2014 | 30.98 | 30.98 | 30.57 | 30.66 | 714,148 | -0.43(-1.38%) |
May 27, 2014 | 30.60 | 31.19 | 30.53 | 31.09 | 869,464 | +0.58(+1.90%) |
May 23, 2014 | 30.48 | 30.51 | 30.51 | 30.51 | 1,416,431 | -0.07(-0.22%) |
May 22, 2014 | 30.44 | 30.83 | 30.38 | 30.58 | 679,857 | +0.23(+0.76%) |
May 21, 2014 | 29.78 | 30.35 | 29.69 | 30.35 | 696,016 | +0.62(+2.08%) |
May 20, 2014 | 29.83 | 30.23 | 29.45 | 29.73 | 1,258,531 | -0.13(-0.42%) |
May 19, 2014 | 29.81 | 30.10 | 29.78 | 29.85 | 761,589 | -0.05(-0.17%) |
May 16, 2014 | 30.23 | 30.29 | 29.83 | 29.91 | 836,729 | -0.33(-1.09%) |
May 15, 2014 | 30.26 | 30.37 | 29.94 | 30.23 | 863,472 | -0.07(-0.25%) |
May 14, 2014 | 30.29 | 30.41 | 30.13 | 30.31 | 624,935 | -0.01(-0.02%) |
May 13, 2014 | 30.55 | 30.66 | 30.21 | 30.32 | 652,455 | -0.23(-0.76%) |
May 12, 2014 | 30.52 | 30.72 | 30.38 | 30.55 | 751,397 | -0.02(-0.07%) |
May 09, 2014 | 30.30 | 30.61 | 30.21 | 30.57 | 605,227 | +0.22(+0.74%) |
May 08, 2014 | 30.52 | 30.89 | 30.26 | 30.35 | 876,028 | -0.34(-1.09%) |
May 07, 2014 | 30.04 | 30.76 | 30.03 | 30.68 | 1,327,877 | +0.72(+2.39%) |
May 06, 2014 | 30.03 | 30.33 | 29.90 | 29.97 | 745,072 | -0.03(-0.10%) |
May 05, 2014 | 29.87 | 30.06 | 29.68 | 30.00 | 561,651 | +0.01(+0.05%) |
May 02, 2014 | 29.84 | 30.18 | 29.70 | 29.98 | 830,890 | +0.13(+0.45%) |
May 01, 2014 | 29.86 | 29.94 | 29.62 | 29.85 | 600,333 | -0.09(-0.30%) |
Apr 30, 2014 | 29.83 | 30.14 | 29.80 | 29.94 | 1,045,041 | +0.00(+0.00%) |
Apr 29, 2014 | 29.72 | 30.10 | 29.54 | 29.94 | 1,152,257 | +0.34(+1.13%) |
Apr 28, 2014 | 29.73 | 29.89 | 29.35 | 29.60 | 1,185,551 | -0.12(-0.40%) |
Apr 25, 2014 | 29.61 | 30.07 | 29.51 | 29.72 | 2,298,778 | +0.06(+0.20%) |
Apr 24, 2014 | 29.87 | 29.93 | 29.31 | 29.66 | 1,585,923 | -0.10(-0.35%) |
Apr 23, 2014 | 29.81 | 30.26 | 29.35 | 29.76 | 2,055,455 | -0.42(-1.38%) |
Apr 22, 2014 | 29.87 | 30.38 | 29.87 | 30.18 | 918,917 | +0.37(+1.23%) |
Apr 21, 2014 | 29.78 | 30.00 | 29.55 | 29.82 | 1,423,977 | -0.10(-0.32%) |
Apr 17, 2014 | 29.90 | 29.91 | 29.91 | 29.91 | 858,695 | -0.01(-0.03%) |
Apr 16, 2014 | 29.85 | 30.16 | 29.67 | 29.92 | 1,330,406 | +0.14(+0.48%) |
Apr 15, 2014 | 29.55 | 29.86 | 29.16 | 29.78 | 1,195,210 | +0.25(+0.83%) |
Apr 14, 2014 | 29.12 | 29.55 | 28.99 | 29.53 | 759,123 | +0.54(+1.88%) |
Apr 11, 2014 | 28.65 | 29.02 | 28.37 | 28.99 | 649,985 | +0.07(+0.23%) |
Apr 10, 2014 | 29.47 | 29.50 | 28.89 | 28.92 | 894,178 | -0.50(-1.70%) |
Apr 09, 2014 | 29.53 | 29.69 | 29.27 | 29.42 | 478,634 | -0.01(-0.05%) |
Apr 08, 2014 | 28.85 | 29.50 | 28.63 | 29.44 | 625,044 | +0.62(+2.15%) |
Apr 07, 2014 | 29.63 | 29.63 | 28.63 | 28.82 | 1,032,694 | -1.00(-3.35%) |
Apr 04, 2014 | 30.66 | 30.77 | 29.77 | 29.82 | 748,640 | -0.35(-1.16%) |
Apr 03, 2014 | 30.32 | 30.51 | 30.11 | 30.17 | 723,993 | -0.10(-0.34%) |
Apr 02, 2014 | 30.44 | 30.47 | 30.03 | 30.27 | 1,029,037 | -0.14(-0.47%) |
Apr 01, 2014 | 30.05 | 30.54 | 30.03 | 30.41 | 721,228 | +0.47(+1.57%) |
Mar 31, 2014 | 30.06 | 30.20 | 29.79 | 29.94 | 1,130,488 | +0.10(+0.32%) |
Mar 28, 2014 | 30.18 | 30.23 | 29.79 | 29.85 | 620,361 | -0.19(-0.65%) |
Mar 27, 2014 | 30.58 | 30.58 | 30.03 | 30.04 | 832,864 | -0.53(-1.73%) |
Mar 26, 2014 | 31.19 | 31.21 | 30.51 | 30.57 | 1,241,573 | -0.42(-1.35%) |
Mar 25, 2014 | 31.14 | 31.16 | 30.73 | 30.99 | 670,248 | -0.03(-0.10%) |
Mar 24, 2014 | 31.49 | 31.54 | 30.89 | 31.02 | 1,278,210 | -0.29(-0.93%) |
Mar 21, 2014 | 31.70 | 31.84 | 31.31 | 31.31 | 1,693,180 | -0.25(-0.80%) |
Mar 20, 2014 | 31.31 | 31.61 | 30.72 | 31.56 | 913,420 | +0.22(+0.71%) |
Mar 19, 2014 | 31.74 | 31.87 | 31.20 | 31.34 | 930,241 | -0.51(-1.62%) |
Mar 18, 2014 | 31.70 | 32.02 | 31.60 | 31.85 | 1,041,112 | +0.19(+0.61%) |
Mar 17, 2014 | 31.55 | 31.69 | 31.43 | 31.66 | 1,140,292 | +0.18(+0.57%) |
Mar 14, 2014 | 31.43 | 31.75 | 31.33 | 31.48 | 1,326,024 | -0.04(-0.12%) |
Mar 13, 2014 | 31.64 | 31.69 | 31.23 | 31.52 | 1,161,373 | +0.10(+0.31%) |
Mar 12, 2014 | 31.67 | 31.67 | 31.11 | 31.42 | 1,248,579 | -0.25(-0.78%) |
Mar 11, 2014 | 31.49 | 31.78 | 31.37 | 31.67 | 1,355,118 | +0.28(+0.88%) |
Mar 10, 2014 | 31.42 | 31.57 | 31.14 | 31.39 | 1,367,435 | +0.02(+0.07%) |
Mar 07, 2014 | 31.39 | 31.49 | 31.18 | 31.37 | 863,698 | +0.03(+0.10%) |
Mar 06, 2014 | 31.17 | 31.51 | 31.16 | 31.34 | 1,074,530 | +0.24(+0.77%) |
Mar 05, 2014 | 30.67 | 31.15 | 30.62 | 31.10 | 1,319,059 | +0.41(+1.34%) |
Mar 04, 2014 | 30.51 | 30.79 | 30.45 | 30.69 | 1,349,605 | +0.41(+1.35%) |
Mar 03, 2014 | 30.20 | 30.36 | 29.96 | 30.28 | 1,214,414 | -0.15(-0.49%) |
Feb 28, 2014 | 30.30 | 30.54 | 30.17 | 30.43 | 1,300,230 | +0.20(+0.67%) |
Feb 27, 2014 | 30.14 | 30.44 | 29.97 | 30.23 | 1,688,953 | +0.15(+0.50%) |
Feb 26, 2014 | 29.83 | 30.54 | 29.82 | 30.08 | 1,894,315 | +0.26(+0.88%) |
Feb 25, 2014 | 29.81 | 29.95 | 29.61 | 29.82 | 1,619,988 | +0.05(+0.18%) |
Feb 24, 2014 | 29.55 | 29.79 | 29.39 | 29.76 | 2,083,176 | +0.31(+1.04%) |
Feb 21, 2014 | 29.36 | 29.61 | 29.17 | 29.46 | 1,360,349 | +0.07(+0.23%) |
Feb 20, 2014 | 29.63 | 29.66 | 29.19 | 29.39 | 1,853,821 | -0.10(-0.35%) |
Feb 19, 2014 | 29.27 | 30.57 | 29.11 | 29.50 | 3,182,177 | +1.30(+4.63%) |
Feb 18, 2014 | 28.13 | 28.24 | 27.87 | 28.19 | 1,807,040 | +0.21(+0.74%) |
Feb 14, 2014 | 27.68 | 27.98 | 27.98 | 27.98 | 1,054,527 | +0.29(+1.04%) |
Feb 13, 2014 | 27.06 | 27.71 | 27.02 | 27.70 | 922,385 | +0.43(+1.57%) |
Feb 12, 2014 | 27.37 | 27.39 | 26.88 | 27.27 | 1,332,387 | +0.01(+0.03%) |
Feb 11, 2014 | 26.39 | 27.28 | 26.30 | 27.26 | 1,166,105 | +0.96(+3.64%) |
Feb 10, 2014 | 26.08 | 26.32 | 25.91 | 26.30 | 1,080,446 | +0.17(+0.65%) |
Feb 07, 2014 | 25.87 | 26.21 | 25.82 | 26.13 | 1,113,938 | +0.33(+1.29%) |
Feb 06, 2014 | 25.16 | 25.80 | 25.16 | 25.80 | 1,194,652 | +0.75(+3.00%) |
Feb 05, 2014 | 25.35 | 25.46 | 25.03 | 25.05 | 621,704 | -0.34(-1.34%) |
Feb 04, 2014 | 25.38 | 25.51 | 25.11 | 25.39 | 998,450 | +0.05(+0.20%) |
Feb 03, 2014 | 26.42 | 26.42 | 25.27 | 25.34 | 910,680 | -1.11(-4.21%) |
Jan 31, 2014 | 25.91 | 26.50 | 25.69 | 26.45 | 1,267,942 | +0.33(+1.27%) |
Jan 30, 2014 | 26.39 | 26.72 | 26.01 | 26.12 | 602,758 | -0.04(-0.17%) |
Jan 29, 2014 | 26.44 | 26.54 | 26.05 | 26.16 | 374,176 | -0.50(-1.88%) |
Jan 28, 2014 | 26.83 | 27.00 | 26.43 | 26.67 | 403,876 | -0.21(-0.80%) |
Jan 27, 2014 | 26.93 | 27.13 | 26.60 | 26.88 | 1,227,252 | -0.01(-0.05%) |
Jan 24, 2014 | 27.27 | 27.27 | 26.74 | 26.89 | 497,816 | -0.47(-1.72%) |
Jan 23, 2014 | 27.50 | 27.50 | 27.15 | 27.37 | 534,905 | -0.18(-0.64%) |
Jan 22, 2014 | 27.62 | 27.62 | 27.39 | 27.54 | 519,201 | +0.05(+0.19%) |
Jan 21, 2014 | 27.67 | 27.73 | 27.28 | 27.49 | 507,825 | +0.06(+0.22%) |
Jan 17, 2014 | 27.62 | 27.43 | 27.43 | 27.43 | 682,484 | -0.31(-1.12%) |
Jan 16, 2014 | 26.75 | 27.88 | 26.72 | 27.74 | 1,135,005 | +0.97(+3.63%) |
Jan 15, 2014 | 27.25 | 27.29 | 26.58 | 26.77 | 1,036,732 | -0.49(-1.78%) |
Jan 14, 2014 | 27.25 | 27.39 | 26.96 | 27.25 | 928,218 | +0.04(+0.14%) |
Jan 13, 2014 | 27.56 | 27.67 | 27.09 | 27.22 | 521,218 | -0.30(-1.10%) |
Jan 10, 2014 | 27.45 | 27.74 | 27.33 | 27.52 | 1,426,080 | +0.10(+0.35%) |
Jan 09, 2014 | 27.18 | 27.42 | 27.17 | 27.42 | 833,614 | +0.24(+0.87%) |
Jan 08, 2014 | 27.15 | 27.27 | 27.05 | 27.19 | 720,728 | +0.00(+0.00%) |
Jan 07, 2014 | 27.05 | 27.31 | 26.92 | 27.19 | 968,045 | +0.29(+1.10%) |
Jan 06, 2014 | 27.07 | 27.20 | 26.75 | 26.89 | 420,372 | -0.09(-0.33%) |
Jan 03, 2014 | 27.20 | 27.36 | 26.93 | 26.98 | 500,273 | -0.13(-0.46%) |
Jan 02, 2014 | 27.03 | 27.45 | 27.03 | 27.11 | 1,076,073 | -0.03(-0.11%) |
Dec 31, 2013 | 26.91 | 27.14 | 27.14 | 27.14 | 533,233 | +0.18(+0.68%) |
Dec 30, 2013 | 26.86 | 27.02 | 26.65 | 26.95 | 463,025 | +0.13(+0.49%) |
Dec 27, 2013 | 27.00 | 27.09 | 26.75 | 26.82 | 259,185 | -0.19(-0.71%) |
Dec 26, 2013 | 26.86 | 27.07 | 26.65 | 27.01 | 352,958 | +0.23(+0.85%) |
Dec 24, 2013 | 26.72 | 26.92 | 26.56 | 26.78 | 280,773 | +0.01(+0.03%) |
Dec 23, 2013 | 26.53 | 26.82 | 26.47 | 26.78 | 649,116 | +0.35(+1.34%) |
Dec 20, 2013 | 26.37 | 26.67 | 26.27 | 26.42 | 1,082,613 | +0.15(+0.59%) |
Dec 19, 2013 | 26.32 | 26.47 | 26.11 | 26.27 | 520,947 | -0.04(-0.14%) |
Dec 18, 2013 | 25.99 | 26.34 | 25.80 | 26.30 | 342,692 | +0.42(+1.62%) |
Dec 17, 2013 | 26.14 | 26.18 | 25.72 | 25.88 | 554,752 | -0.21(-0.79%) |
Dec 16, 2013 | 26.58 | 26.59 | 26.07 | 26.09 | 556,754 | -0.43(-1.61%) |
Dec 13, 2013 | 26.53 | 26.53 | 26.14 | 26.52 | 566,047 | +0.10(+0.36%) |
Dec 12, 2013 | 26.51 | 26.58 | 26.22 | 26.42 | 605,001 | -0.05(-0.19%) |
Dec 11, 2013 | 26.85 | 27.10 | 26.47 | 26.47 | 708,865 | -0.30(-1.13%) |
Dec 10, 2013 | 27.28 | 27.33 | 26.74 | 26.78 | 654,505 | -0.55(-2.02%) |
Dec 09, 2013 | 27.58 | 27.61 | 27.20 | 27.33 | 599,433 | -0.13(-0.48%) |
Dec 06, 2013 | 27.23 | 27.47 | 27.19 | 27.46 | 614,949 | +0.49(+1.80%) |
Dec 05, 2013 | 27.11 | 27.26 | 26.92 | 26.97 | 472,482 | -0.11(-0.41%) |
Dec 04, 2013 | 27.21 | 27.42 | 26.72 | 27.09 | 787,292 | -0.21(-0.76%) |
Dec 03, 2013 | 26.92 | 27.32 | 26.89 | 27.29 | 840,226 | +0.18(+0.68%) |
Dec 02, 2013 | 27.45 | 27.45 | 27.01 | 27.11 | 833,388 | -0.32(-1.16%) |
Nov 29, 2013 | 27.46 | 27.73 | 27.35 | 27.42 | 331,007 | -0.01(-0.03%) |
Nov 27, 2013 | 27.37 | 27.56 | 27.29 | 27.43 | 642,045 | -0.08(-0.29%) |
Nov 26, 2013 | 27.33 | 27.68 | 27.33 | 27.51 | 678,498 | +0.03(+0.11%) |
Nov 25, 2013 | 27.64 | 27.71 | 27.46 | 27.48 | 416,044 | -0.06(-0.21%) |
Nov 22, 2013 | 27.43 | 27.59 | 27.25 | 27.54 | 741,543 | +0.19(+0.70%) |
Nov 21, 2013 | 27.91 | 27.91 | 27.31 | 27.35 | 1,229,525 | -0.55(-1.96%) |
Nov 20, 2013 | 28.16 | 28.31 | 27.77 | 27.90 | 1,141,053 | -0.07(-0.23%) |
Nov 19, 2013 | 27.96 | 28.03 | 27.74 | 27.96 | 874,413 | +0.02(+0.08%) |
Nov 18, 2013 | 27.95 | 28.03 | 27.71 | 27.94 | 1,077,800 | +0.09(+0.34%) |
Nov 15, 2013 | 27.90 | 27.95 | 27.51 | 27.84 | 846,011 | -0.05(-0.18%) |
Nov 14, 2013 | 27.66 | 28.01 | 27.55 | 27.90 | 592,345 | +1.04(+3.88%) |
Nov 12, 2013 | 26.90 | 27.07 | 26.66 | 26.85 | 671,973 | -0.06(-0.22%) |
Nov 11, 2013 | 26.73 | 26.93 | 26.59 | 26.91 | 816,484 | +0.27(+1.01%) |
Nov 08, 2013 | 26.62 | 26.95 | 26.57 | 26.64 | 1,279,802 | +0.03(+0.11%) |
Nov 07, 2013 | 26.91 | 27.08 | 26.43 | 26.61 | 822,505 | -0.27(-1.00%) |
Nov 06, 2013 | 27.20 | 27.23 | 26.80 | 26.88 | 392,124 | -0.20(-0.75%) |
Nov 05, 2013 | 26.97 | 27.12 | 26.85 | 27.09 | 419,318 | +0.09(+0.32%) |
Nov 04, 2013 | 26.93 | 27.10 | 26.71 | 27.00 | 625,514 | +0.18(+0.68%) |
Nov 01, 2013 | 27.37 | 27.37 | 26.65 | 26.82 | 1,359,821 | -0.56(-2.05%) |
Oct 31, 2013 | 27.56 | 27.66 | 27.31 | 27.38 | 759,154 | -0.17(-0.63%) |
Oct 30, 2013 | 27.66 | 27.78 | 27.28 | 27.55 | 962,949 | -0.09(-0.34%) |
Oct 29, 2013 | 27.64 | 27.66 | 27.34 | 27.65 | 824,778 | +0.15(+0.56%) |
Oct 28, 2013 | 27.11 | 27.50 | 26.88 | 27.50 | 1,174,647 | +0.46(+1.70%) |
Oct 25, 2013 | 27.23 | 27.23 | 26.63 | 27.04 | 1,289,935 | -0.19(-0.70%) |
Oct 24, 2013 | 25.83 | 27.30 | 25.67 | 27.23 | 2,506,894 | +1.68(+6.58%) |
Oct 23, 2013 | 24.75 | 26.20 | 24.50 | 25.54 | 2,452,123 | -0.15(-0.57%) |
Oct 22, 2013 | 25.46 | 25.86 | 25.28 | 25.69 | 1,963,748 | +0.20(+0.80%) |
Oct 21, 2013 | 25.33 | 25.49 | 25.13 | 25.49 | 1,065,988 | +0.17(+0.69%) |
Oct 18, 2013 | 24.92 | 25.33 | 24.86 | 25.31 | 1,339,852 | +0.49(+1.96%) |
Oct 17, 2013 | 24.30 | 24.83 | 24.26 | 24.82 | 788,960 | +0.40(+1.64%) |
Oct 16, 2013 | 24.21 | 24.43 | 24.09 | 24.42 | 517,388 | +0.28(+1.18%) |
Oct 15, 2013 | 24.31 | 24.43 | 24.07 | 24.14 | 624,030 | -0.21(-0.87%) |
Oct 14, 2013 | 24.05 | 24.45 | 23.90 | 24.35 | 1,148,238 | +0.15(+0.63%) |
Oct 11, 2013 | 23.80 | 24.20 | 23.73 | 24.20 | 769,997 | +0.44(+1.84%) |
Oct 10, 2013 | 23.47 | 23.80 | 23.42 | 23.76 | 793,159 | +0.52(+2.22%) |
Oct 09, 2013 | 23.46 | 23.54 | 23.19 | 23.24 | 570,335 | -0.21(-0.90%) |
Oct 08, 2013 | 23.95 | 23.95 | 23.25 | 23.46 | 1,335,335 | -0.40(-1.68%) |
Oct 07, 2013 | 24.02 | 24.05 | 23.85 | 23.86 | 755,495 | -0.25(-1.03%) |
Oct 04, 2013 | 23.96 | 24.15 | 23.78 | 24.10 | 1,146,041 | +0.20(+0.85%) |
Oct 03, 2013 | 24.31 | 24.42 | 23.86 | 23.90 | 1,063,906 | -0.43(-1.77%) |
Oct 02, 2013 | 24.61 | 24.67 | 24.27 | 24.33 | 1,244,758 | -0.36(-1.47%) |
Oct 01, 2013 | 24.69 | 24.87 | 24.66 | 24.69 | 827,983 | -0.15(-0.61%) |
Sep 27, 2013 | 24.87 | 25.05 | 24.70 | 24.85 | 661,881 | -0.11(-0.44%) |
Sep 26, 2013 | 24.85 | 25.16 | 24.72 | 24.95 | 691,856 | +0.16(+0.65%) |
Sep 25, 2013 | 25.12 | 25.31 | 24.77 | 24.79 | 960,664 | -0.34(-1.36%) |
Sep 24, 2013 | 25.44 | 25.55 | 25.10 | 25.14 | 1,067,629 | -0.37(-1.46%) |
Sep 23, 2013 | 25.62 | 25.90 | 25.44 | 25.51 | 677,031 | -0.11(-0.43%) |
Sep 20, 2013 | 26.22 | 26.25 | 25.62 | 25.62 | 2,132,811 | -0.66(-2.49%) |
Sep 19, 2013 | 26.01 | 26.50 | 25.92 | 26.27 | 2,098,130 | +0.34(+1.32%) |
Sep 18, 2013 | 25.44 | 25.97 | 25.23 | 25.93 | 1,088,045 | +0.45(+1.77%) |
Sep 17, 2013 | 25.86 | 25.86 | 25.11 | 25.48 | 1,004,741 | -0.29(-1.13%) |
Sep 16, 2013 | 25.59 | 25.95 | 25.47 | 25.77 | 701,319 | +0.30(+1.17%) |
Sep 13, 2013 | 25.01 | 25.49 | 24.98 | 25.47 | 882,223 | +0.54(+2.16%) |
Sep 12, 2013 | 24.43 | 25.36 | 24.33 | 24.93 | 1,212,449 | +0.60(+2.45%) |
Sep 11, 2013 | 24.22 | 24.38 | 24.18 | 24.34 | 419,353 | +0.11(+0.45%) |
Sep 10, 2013 | 24.39 | 24.53 | 24.21 | 24.23 | 830,215 | -0.17(-0.72%) |
Sep 09, 2013 | 24.65 | 24.67 | 24.22 | 24.40 | 1,139,687 | -0.13(-0.53%) |
Sep 06, 2013 | 24.57 | 24.75 | 24.52 | 24.53 | 787,817 | +0.00(+0.00%) |
Sep 05, 2013 | 24.45 | 24.69 | 24.35 | 24.53 | 543,173 | +0.09(+0.39%) |
Sep 04, 2013 | 24.23 | 24.56 | 24.21 | 24.44 | 1,867,111 | +0.23(+0.96%) |
Sep 03, 2013 | 24.23 | 24.51 | 23.83 | 24.21 | 1,022,089 | +0.17(+0.73%) |
Aug 30, 2013 | 24.02 | 24.48 | 23.95 | 24.03 | 1,190,471 | +0.07(+0.30%) |
Aug 29, 2013 | 24.25 | 24.46 | 23.65 | 23.96 | 993,710 | -0.27(-1.13%) |
Aug 28, 2013 | 24.20 | 24.42 | 24.12 | 24.23 | 698,314 | +0.01(+0.03%) |
Aug 27, 2013 | 24.37 | 24.77 | 24.12 | 24.22 | 636,071 | -0.35(-1.43%) |
Aug 26, 2013 | 24.84 | 24.84 | 24.36 | 24.58 | 824,965 | -0.19(-0.78%) |
Aug 23, 2013 | 24.94 | 25.13 | 24.67 | 24.77 | 592,594 | -0.09(-0.35%) |
Aug 22, 2013 | 24.25 | 24.98 | 24.20 | 24.86 | 786,781 | +0.82(+3.41%) |
Aug 21, 2013 | 24.40 | 24.51 | 24.02 | 24.04 | 700,177 | -0.37(-1.53%) |
Aug 20, 2013 | 24.36 | 24.50 | 24.28 | 24.41 | 610,476 | +0.18(+0.74%) |
Aug 19, 2013 | 24.14 | 24.38 | 23.95 | 24.23 | 851,405 | +0.11(+0.45%) |
Aug 16, 2013 | 24.27 | 24.52 | 24.12 | 24.12 | 1,067,901 | -0.20(-0.83%) |
Aug 15, 2013 | 24.96 | 24.96 | 24.11 | 24.32 | 1,404,491 | -0.71(-2.84%) |
Aug 14, 2013 | 25.06 | 25.30 | 24.73 | 25.03 | 1,697,476 | -0.15(-0.60%) |
Aug 13, 2013 | 25.66 | 25.74 | 25.05 | 25.19 | 1,120,469 | -0.47(-1.85%) |
Aug 12, 2013 | 25.81 | 25.90 | 25.61 | 25.66 | 466,727 | -0.15(-0.58%) |
Aug 09, 2013 | 25.95 | 26.14 | 25.80 | 25.81 | 789,119 | -0.19(-0.72%) |
Aug 08, 2013 | 26.03 | 26.23 | 25.65 | 26.00 | 687,648 | -0.02(-0.08%) |
Aug 07, 2013 | 26.18 | 26.18 | 25.88 | 26.02 | 853,900 | -0.20(-0.77%) |
Aug 06, 2013 | 26.93 | 26.95 | 25.98 | 26.22 | 1,199,216 | -0.68(-2.54%) |
Aug 05, 2013 | 27.07 | 27.22 | 26.82 | 26.90 | 850,241 | -0.14(-0.50%) |
Aug 02, 2013 | 26.81 | 27.08 | 26.77 | 27.04 | 946,427 | +0.36(+1.35%) |
Aug 01, 2013 | 26.59 | 26.95 | 26.54 | 26.68 | 1,467,528 | +0.26(+0.98%) |
Jul 31, 2013 | 26.56 | 26.72 | 26.26 | 26.42 | 1,379,376 | -0.05(-0.19%) |
Jul 30, 2013 | 26.84 | 26.97 | 26.28 | 26.47 | 1,320,544 | -0.34(-1.29%) |
Jul 29, 2013 | 26.88 | 27.18 | 26.68 | 26.82 | 1,248,079 | -0.14(-0.53%) |
Jul 26, 2013 | 26.37 | 27.03 | 26.37 | 26.96 | 1,181,864 | +0.53(+2.01%) |
Jul 25, 2013 | 26.39 | 26.53 | 26.22 | 26.43 | 1,321,190 | +0.01(+0.03%) |
Jul 24, 2013 | 26.20 | 26.72 | 26.09 | 26.42 | 1,704,135 | +0.44(+1.69%) |
Jul 23, 2013 | 25.38 | 26.17 | 25.31 | 25.98 | 2,027,341 | +0.68(+2.67%) |
Jul 22, 2013 | 25.14 | 25.98 | 24.85 | 25.31 | 3,841,398 | -0.44(-1.70%) |
Jul 19, 2013 | 25.91 | 25.91 | 25.23 | 25.75 | 1,981,344 | -0.14(-0.53%) |
Jul 18, 2013 | 26.47 | 26.47 | 25.60 | 25.88 | 1,387,949 | -0.47(-1.80%) |
Jul 17, 2013 | 26.12 | 26.42 | 26.10 | 26.36 | 936,493 | +0.25(+0.96%) |
Jul 16, 2013 | 26.66 | 26.66 | 25.98 | 26.10 | 1,013,202 | -0.58(-2.18%) |
Jul 15, 2013 | 26.91 | 27.00 | 26.62 | 26.69 | 948,581 | -0.22(-0.80%) |
Jul 12, 2013 | 26.64 | 26.90 | 26.59 | 26.90 | 680,671 | +0.25(+0.94%) |
Jul 11, 2013 | 26.58 | 26.79 | 26.48 | 26.65 | 889,915 | +0.31(+1.17%) |
Jul 10, 2013 | 26.46 | 26.51 | 25.88 | 26.34 | 976,454 | -0.07(-0.27%) |
Jul 09, 2013 | 26.76 | 26.85 | 26.33 | 26.41 | 688,824 | -0.23(-0.86%) |
Jul 08, 2013 | 26.64 | 26.79 | 26.41 | 26.64 | 611,717 | +0.06(+0.24%) |
Jul 05, 2013 | 26.78 | 26.82 | 26.33 | 26.58 | 554,808 | -0.01(-0.05%) |
Jul 03, 2013 | 26.31 | 26.66 | 26.31 | 26.59 | 477,552 | +0.11(+0.43%) |
Jul 02, 2013 | 26.63 | 26.66 | 26.24 | 26.48 | 1,169,830 | +0.01(+0.05%) |