Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 24.57 | 24.56 | 24.56 | 24.56 | 1,754,448 | +0.10(+0.43%) |
Aug 28, 2014 | 24.47 | 24.51 | 24.24 | 24.45 | 1,187,611 | -0.05(-0.21%) |
Aug 27, 2014 | 24.75 | 24.75 | 24.43 | 24.50 | 1,968,327 | -0.11(-0.46%) |
Aug 26, 2014 | 24.59 | 24.73 | 24.51 | 24.62 | 1,274,245 | +0.09(+0.35%) |
Aug 25, 2014 | 24.66 | 24.73 | 24.42 | 24.53 | 1,456,415 | -0.03(-0.11%) |
Aug 22, 2014 | 24.48 | 24.62 | 24.48 | 24.56 | 1,585,904 | +0.04(+0.18%) |
Aug 21, 2014 | 24.56 | 24.62 | 24.46 | 24.51 | 2,069,450 | -0.07(-0.28%) |
Aug 20, 2014 | 24.61 | 24.68 | 24.50 | 24.58 | 1,224,186 | -0.03(-0.11%) |
Aug 19, 2014 | 24.47 | 24.65 | 24.46 | 24.61 | 1,447,590 | +0.11(+0.46%) |
Aug 18, 2014 | 24.53 | 24.59 | 24.27 | 24.50 | 2,694,132 | +0.05(+0.21%) |
Aug 15, 2014 | 24.66 | 24.66 | 24.26 | 24.44 | 1,912,137 | -0.03(-0.14%) |
Aug 14, 2014 | 24.74 | 24.74 | 24.26 | 24.48 | 2,239,542 | -0.02(-0.07%) |
Aug 13, 2014 | 24.51 | 24.51 | 24.37 | 24.50 | 1,443,724 | +0.09(+0.39%) |
Aug 12, 2014 | 24.44 | 24.61 | 24.27 | 24.40 | 1,714,040 | -0.16(-0.67%) |
Aug 11, 2014 | 24.88 | 24.88 | 24.53 | 24.56 | 1,584,651 | -0.04(-0.18%) |
Aug 08, 2014 | 24.31 | 24.62 | 24.27 | 24.61 | 2,049,739 | +0.34(+1.42%) |
Aug 07, 2014 | 24.56 | 24.60 | 24.18 | 24.26 | 1,971,012 | -0.18(-0.74%) |
Aug 06, 2014 | 24.42 | 24.61 | 24.33 | 24.44 | 2,320,219 | -0.09(-0.39%) |
Aug 05, 2014 | 24.69 | 24.83 | 24.46 | 24.54 | 1,774,191 | -0.29(-1.18%) |
Aug 04, 2014 | 24.43 | 24.87 | 24.43 | 24.83 | 2,275,743 | +0.29(+1.19%) |
Aug 01, 2014 | 24.81 | 24.89 | 24.49 | 24.54 | 2,814,496 | -0.35(-1.42%) |
Jul 31, 2014 | 25.35 | 25.41 | 24.85 | 24.89 | 3,241,793 | -0.60(-2.37%) |
Jul 30, 2014 | 25.48 | 25.54 | 25.35 | 25.50 | 1,714,787 | +0.09(+0.34%) |
Jul 29, 2014 | 25.45 | 25.61 | 25.39 | 25.41 | 2,939,963 | -0.03(-0.10%) |
Jul 28, 2014 | 25.43 | 25.58 | 25.34 | 25.43 | 3,067,549 | -0.02(-0.07%) |
Jul 25, 2014 | 25.67 | 25.67 | 25.35 | 25.45 | 3,749,702 | -0.09(-0.37%) |
Jul 24, 2014 | 24.32 | 25.61 | 24.23 | 25.55 | 6,080,193 | +1.10(+4.51%) |
Jul 23, 2014 | 24.61 | 24.83 | 24.44 | 24.44 | 2,715,616 | -0.03(-0.14%) |
Jul 22, 2014 | 24.48 | 24.69 | 24.40 | 24.48 | 3,528,669 | +0.19(+0.78%) |
Jul 21, 2014 | 24.46 | 24.49 | 24.23 | 24.29 | 1,498,554 | -0.21(-0.84%) |
Jul 18, 2014 | 24.59 | 24.59 | 24.37 | 24.50 | 2,240,798 | +0.04(+0.18%) |
Jul 17, 2014 | 24.25 | 24.76 | 24.25 | 24.45 | 4,070,662 | +0.08(+0.32%) |
Jul 16, 2014 | 24.31 | 24.62 | 24.25 | 24.37 | 2,904,354 | +0.00(+0.00%) |
Jul 15, 2014 | 24.29 | 24.56 | 24.19 | 24.37 | 4,116,380 | +0.07(+0.28%) |
Jul 14, 2014 | 24.43 | 24.43 | 24.16 | 24.31 | 2,057,919 | +0.19(+0.79%) |
Jul 11, 2014 | 24.09 | 24.36 | 24.02 | 24.12 | 2,533,645 | -0.16(-0.67%) |
Jul 10, 2014 | 24.13 | 24.35 | 24.00 | 24.28 | 2,705,603 | -0.03(-0.14%) |
Jul 09, 2014 | 24.68 | 24.75 | 24.27 | 24.31 | 4,152,325 | -0.28(-1.16%) |
Jul 08, 2014 | 25.21 | 25.31 | 24.52 | 24.60 | 6,326,376 | -0.73(-2.89%) |
Jul 07, 2014 | 25.29 | 25.41 | 25.14 | 25.33 | 3,363,324 | +0.03(+0.10%) |
Jul 03, 2014 | 25.12 | 25.31 | 25.31 | 25.31 | 1,474,048 | +0.21(+0.82%) |
Jul 02, 2014 | 25.13 | 25.24 | 24.95 | 25.10 | 2,283,542 | -0.17(-0.68%) |
Jul 01, 2014 | 24.86 | 25.36 | 24.86 | 25.27 | 3,591,511 | +0.50(+2.02%) |
Jun 30, 2014 | 24.75 | 24.94 | 24.60 | 24.77 | 3,991,621 | +0.16(+0.67%) |
Jun 27, 2014 | 24.57 | 24.71 | 24.46 | 24.61 | 5,209,320 | -0.08(-0.31%) |
Jun 26, 2014 | 24.76 | 24.86 | 24.63 | 24.69 | 2,685,020 | -0.15(-0.59%) |
Jun 25, 2014 | 24.63 | 24.89 | 24.59 | 24.83 | 2,694,823 | +0.13(+0.52%) |
Jun 24, 2014 | 24.69 | 24.95 | 24.68 | 24.70 | 2,380,028 | -0.09(-0.35%) |
Jun 23, 2014 | 24.86 | 24.86 | 24.64 | 24.79 | 2,122,957 | +0.03(+0.10%) |
Jun 20, 2014 | 24.94 | 24.94 | 24.59 | 24.76 | 4,866,172 | -0.15(-0.59%) |
Jun 19, 2014 | 25.10 | 25.31 | 24.87 | 24.91 | 2,051,998 | -0.17(-0.69%) |
Jun 18, 2014 | 25.16 | 25.19 | 24.86 | 25.08 | 2,261,855 | -0.09(-0.34%) |
Jun 17, 2014 | 24.83 | 25.34 | 24.79 | 25.17 | 3,260,105 | +0.22(+0.90%) |
Jun 16, 2014 | 24.84 | 25.08 | 24.83 | 24.94 | 2,474,997 | +0.00(+0.00%) |
Jun 13, 2014 | 24.69 | 25.06 | 24.59 | 24.94 | 3,983,157 | +0.45(+1.83%) |
Jun 12, 2014 | 24.64 | 24.78 | 24.39 | 24.50 | 3,509,784 | -0.29(-1.18%) |
Jun 11, 2014 | 24.70 | 24.86 | 24.49 | 24.79 | 2,990,971 | -0.09(-0.35%) |
Jun 10, 2014 | 24.95 | 25.22 | 24.86 | 24.87 | 3,142,424 | -0.42(-1.67%) |
Jun 06, 2014 | 24.96 | 25.40 | 24.88 | 25.30 | 4,500,859 | +0.47(+1.87%) |
Jun 05, 2014 | 24.36 | 24.83 | 24.30 | 24.83 | 2,941,985 | +0.42(+1.73%) |
Jun 04, 2014 | 24.23 | 24.52 | 24.22 | 24.41 | 2,720,337 | +0.03(+0.11%) |
Jun 03, 2014 | 24.50 | 24.75 | 24.37 | 24.38 | 4,581,141 | -0.34(-1.39%) |
Jun 02, 2014 | 24.81 | 24.84 | 24.64 | 24.73 | 2,816,641 | +0.00(+0.00%) |
May 30, 2014 | 25.07 | 25.07 | 24.60 | 24.73 | 5,219,010 | -0.22(-0.90%) |
May 29, 2014 | 24.95 | 24.99 | 24.79 | 24.95 | 4,766,379 | +0.04(+0.17%) |
May 28, 2014 | 25.06 | 25.29 | 24.87 | 24.91 | 2,839,897 | -0.39(-1.53%) |
May 27, 2014 | 25.08 | 25.31 | 25.00 | 25.30 | 3,369,119 | +0.35(+1.42%) |
May 23, 2014 | 24.93 | 24.94 | 24.94 | 24.94 | 2,983,745 | +0.15(+0.59%) |
May 22, 2014 | 24.84 | 24.94 | 24.70 | 24.80 | 3,117,723 | -0.03(-0.10%) |
May 21, 2014 | 24.78 | 25.00 | 24.70 | 24.82 | 2,701,811 | +0.05(+0.21%) |
May 20, 2014 | 25.13 | 25.15 | 24.76 | 24.77 | 3,332,816 | -0.22(-0.89%) |
May 19, 2014 | 24.70 | 25.04 | 24.65 | 25.00 | 1,958,590 | +0.22(+0.90%) |
May 16, 2014 | 24.88 | 24.94 | 24.52 | 24.77 | 4,916,765 | -0.05(-0.21%) |
May 15, 2014 | 25.19 | 25.70 | 24.67 | 24.82 | 4,622,764 | -0.87(-3.39%) |
May 14, 2014 | 25.67 | 25.78 | 25.39 | 25.70 | 3,919,301 | +0.14(+0.55%) |
May 13, 2014 | 25.74 | 25.76 | 25.51 | 25.55 | 2,525,034 | -0.23(-0.88%) |
May 12, 2014 | 25.23 | 25.85 | 25.23 | 25.78 | 2,526,159 | +0.65(+2.58%) |
May 09, 2014 | 25.40 | 25.43 | 24.82 | 25.13 | 4,331,778 | -0.28(-1.11%) |
May 08, 2014 | 25.20 | 25.60 | 24.99 | 25.41 | 2,949,670 | +0.24(+0.95%) |
May 07, 2014 | 25.19 | 25.28 | 24.93 | 25.17 | 3,028,536 | -0.02(-0.07%) |
May 06, 2014 | 25.25 | 25.41 | 25.18 | 25.19 | 2,274,004 | -0.15(-0.61%) |
May 05, 2014 | 25.45 | 25.46 | 25.23 | 25.35 | 2,509,799 | -0.21(-0.84%) |
May 02, 2014 | 25.91 | 25.92 | 25.55 | 25.56 | 3,172,520 | -0.20(-0.76%) |
May 01, 2014 | 25.70 | 26.11 | 25.65 | 25.76 | 2,479,439 | +0.00(+0.00%) |
Apr 30, 2014 | 25.50 | 25.89 | 25.43 | 25.76 | 2,987,884 | +0.11(+0.43%) |
Apr 29, 2014 | 25.66 | 25.87 | 25.48 | 25.64 | 2,477,299 | +0.21(+0.84%) |
Apr 28, 2014 | 25.79 | 25.90 | 25.17 | 25.43 | 3,970,128 | -0.16(-0.63%) |
Apr 25, 2014 | 25.99 | 25.99 | 25.58 | 25.59 | 2,108,437 | -0.53(-2.03%) |
Apr 24, 2014 | 26.58 | 26.58 | 26.05 | 26.12 | 1,801,414 | -0.03(-0.13%) |
Apr 23, 2014 | 25.97 | 26.19 | 25.87 | 26.16 | 1,812,304 | +0.07(+0.26%) |
Apr 22, 2014 | 26.03 | 26.20 | 26.00 | 26.09 | 1,553,080 | -0.04(-0.16%) |
Apr 21, 2014 | 26.12 | 26.17 | 25.97 | 26.13 | 2,019,039 | +0.15(+0.56%) |
Apr 17, 2014 | 25.82 | 25.99 | 25.99 | 25.99 | 2,005,429 | +0.08(+0.30%) |
Apr 16, 2014 | 25.76 | 25.91 | 25.49 | 25.91 | 2,329,774 | +0.32(+1.27%) |
Apr 15, 2014 | 25.40 | 25.66 | 25.14 | 25.58 | 3,462,832 | +0.21(+0.81%) |
Apr 14, 2014 | 25.23 | 25.41 | 25.13 | 25.38 | 6,310,551 | +0.25(+0.99%) |
Apr 11, 2014 | 25.70 | 25.80 | 25.13 | 25.13 | 6,085,406 | -0.77(-2.97%) |
Apr 10, 2014 | 26.76 | 26.76 | 25.87 | 25.90 | 5,235,497 | -0.82(-3.07%) |
Apr 09, 2014 | 26.87 | 26.96 | 26.56 | 26.72 | 3,951,228 | -0.08(-0.29%) |
Apr 08, 2014 | 26.77 | 26.90 | 26.59 | 26.80 | 3,573,629 | +0.09(+0.32%) |
Apr 07, 2014 | 26.58 | 26.87 | 26.37 | 26.71 | 4,155,085 | +0.15(+0.58%) |
Apr 04, 2014 | 27.29 | 27.29 | 26.48 | 26.56 | 3,241,308 | -0.50(-1.86%) |
Apr 03, 2014 | 27.34 | 27.34 | 26.92 | 27.06 | 3,239,826 | -0.15(-0.53%) |
Apr 02, 2014 | 27.00 | 27.25 | 26.81 | 27.21 | 3,332,303 | +0.21(+0.79%) |
Apr 01, 2014 | 26.56 | 27.01 | 26.55 | 26.99 | 4,753,194 | +0.52(+1.97%) |
Mar 31, 2014 | 26.52 | 26.60 | 26.38 | 26.47 | 2,565,047 | +0.12(+0.45%) |
Mar 28, 2014 | 26.16 | 26.55 | 26.03 | 26.35 | 2,531,571 | +0.26(+1.02%) |
Mar 27, 2014 | 26.15 | 26.32 | 26.04 | 26.09 | 3,749,297 | -0.11(-0.42%) |
Mar 26, 2014 | 26.63 | 26.70 | 26.19 | 26.20 | 2,373,303 | -0.27(-1.03%) |
Mar 25, 2014 | 26.51 | 26.69 | 26.19 | 26.47 | 3,960,744 | -0.03(-0.10%) |
Mar 24, 2014 | 26.61 | 26.71 | 25.86 | 26.50 | 5,682,898 | -0.09(-0.32%) |
Mar 21, 2014 | 27.88 | 27.93 | 26.53 | 26.58 | 9,442,359 | -0.97(-3.54%) |
Mar 20, 2014 | 27.46 | 27.74 | 27.34 | 27.56 | 2,203,114 | +0.09(+0.31%) |
Mar 19, 2014 | 27.06 | 27.74 | 26.97 | 27.47 | 3,383,177 | -0.20(-0.73%) |
Mar 18, 2014 | 27.29 | 27.71 | 27.18 | 27.67 | 3,846,104 | +0.46(+1.68%) |
Mar 17, 2014 | 26.97 | 27.31 | 26.97 | 27.22 | 3,269,682 | +0.32(+1.18%) |
Mar 14, 2014 | 27.11 | 27.40 | 26.89 | 26.90 | 3,872,718 | -0.33(-1.22%) |
Mar 13, 2014 | 27.74 | 27.82 | 27.14 | 27.23 | 5,134,512 | -0.45(-1.64%) |
Mar 12, 2014 | 27.76 | 27.82 | 27.48 | 27.69 | 5,610,850 | -0.21(-0.77%) |
Mar 11, 2014 | 28.03 | 28.05 | 27.79 | 27.90 | 2,628,756 | -0.15(-0.52%) |
Mar 10, 2014 | 28.15 | 28.20 | 27.91 | 28.05 | 2,294,030 | -0.09(-0.33%) |
Mar 07, 2014 | 28.41 | 28.47 | 27.98 | 28.14 | 2,752,651 | -0.24(-0.84%) |
Mar 06, 2014 | 28.52 | 28.56 | 28.34 | 28.38 | 2,114,199 | -0.03(-0.12%) |
Mar 05, 2014 | 28.39 | 28.53 | 28.31 | 28.41 | 1,823,216 | -0.12(-0.42%) |
Mar 04, 2014 | 28.58 | 28.73 | 28.45 | 28.53 | 2,742,021 | +0.21(+0.75%) |
Mar 03, 2014 | 28.47 | 28.49 | 28.05 | 28.32 | 2,514,625 | -0.31(-1.07%) |
Feb 28, 2014 | 28.60 | 28.80 | 28.35 | 28.63 | 2,977,062 | +0.09(+0.33%) |
Feb 27, 2014 | 28.22 | 28.58 | 28.05 | 28.53 | 3,338,403 | +0.40(+1.43%) |
Feb 26, 2014 | 27.99 | 28.41 | 27.60 | 28.13 | 4,409,683 | +0.26(+0.92%) |
Feb 25, 2014 | 28.02 | 28.02 | 27.68 | 27.87 | 2,516,198 | -0.04(-0.15%) |
Feb 24, 2014 | 27.82 | 28.10 | 27.70 | 27.92 | 2,186,055 | +0.21(+0.77%) |
Feb 21, 2014 | 28.04 | 28.11 | 27.70 | 27.70 | 4,456,468 | -0.21(-0.77%) |
Feb 20, 2014 | 27.70 | 28.05 | 27.65 | 27.92 | 3,237,972 | +0.19(+0.68%) |
Feb 19, 2014 | 27.69 | 28.00 | 27.54 | 27.73 | 3,827,564 | -0.38(-1.37%) |
Feb 18, 2014 | 27.87 | 28.20 | 27.80 | 28.11 | 2,604,765 | +0.14(+0.49%) |
Feb 14, 2014 | 27.90 | 27.98 | 27.98 | 27.98 | 3,219,605 | -0.08(-0.27%) |
Feb 13, 2014 | 27.58 | 28.07 | 27.58 | 28.05 | 2,437,643 | +0.35(+1.25%) |
Feb 12, 2014 | 27.37 | 27.73 | 27.28 | 27.71 | 3,555,603 | +0.31(+1.15%) |
Feb 11, 2014 | 27.10 | 27.44 | 27.04 | 27.39 | 3,686,999 | +0.20(+0.72%) |
Feb 10, 2014 | 27.21 | 27.30 | 27.02 | 27.20 | 4,113,666 | -0.08(-0.31%) |
Feb 07, 2014 | 26.89 | 27.68 | 26.85 | 27.28 | 3,272,177 | +0.47(+1.74%) |
Feb 06, 2014 | 26.58 | 26.87 | 26.40 | 26.82 | 2,967,878 | +0.39(+1.48%) |
Feb 05, 2014 | 26.21 | 26.51 | 26.08 | 26.43 | 3,125,736 | -0.05(-0.19%) |
Feb 04, 2014 | 26.51 | 26.64 | 26.26 | 26.48 | 3,325,652 | +0.03(+0.10%) |
Feb 03, 2014 | 27.14 | 27.19 | 26.30 | 26.45 | 5,262,472 | -0.76(-2.80%) |
Jan 31, 2014 | 27.13 | 27.49 | 26.98 | 27.21 | 4,601,980 | -0.20(-0.74%) |
Jan 30, 2014 | 27.50 | 27.64 | 27.17 | 27.42 | 2,815,941 | +0.11(+0.40%) |
Jan 29, 2014 | 27.48 | 27.57 | 27.18 | 27.31 | 3,606,852 | -0.30(-1.08%) |
Jan 28, 2014 | 27.26 | 27.61 | 27.10 | 27.60 | 4,384,929 | +0.26(+0.96%) |
Jan 27, 2014 | 27.38 | 27.62 | 27.22 | 27.34 | 5,516,138 | -0.36(-1.29%) |
Jan 24, 2014 | 28.23 | 28.34 | 27.70 | 27.70 | 4,744,180 | -0.84(-2.94%) |
Jan 23, 2014 | 28.89 | 29.01 | 28.22 | 28.54 | 5,145,392 | -0.55(-1.90%) |
Jan 22, 2014 | 30.68 | 30.71 | 29.08 | 29.09 | 7,363,572 | +0.03(+0.12%) |
Jan 21, 2014 | 29.30 | 29.35 | 28.83 | 29.05 | 5,187,339 | -0.14(-0.49%) |
Jan 17, 2014 | 28.89 | 29.20 | 29.20 | 29.20 | 4,385,332 | +0.32(+1.12%) |
Jan 16, 2014 | 28.94 | 29.27 | 28.79 | 28.88 | 4,927,345 | -0.06(-0.21%) |
Jan 15, 2014 | 28.84 | 29.19 | 28.84 | 28.94 | 4,464,939 | +0.09(+0.32%) |
Jan 14, 2014 | 28.49 | 28.88 | 28.31 | 28.84 | 3,080,776 | +0.48(+1.70%) |
Jan 13, 2014 | 28.81 | 28.89 | 28.26 | 28.36 | 3,016,233 | -0.49(-1.70%) |
Jan 10, 2014 | 28.81 | 28.85 | 28.58 | 28.85 | 2,190,453 | +0.14(+0.50%) |
Jan 09, 2014 | 28.52 | 28.72 | 28.32 | 28.71 | 2,578,991 | +0.22(+0.77%) |
Jan 08, 2014 | 28.38 | 28.54 | 28.09 | 28.49 | 2,473,996 | +0.12(+0.42%) |
Jan 07, 2014 | 28.10 | 28.40 | 28.01 | 28.37 | 2,443,177 | +0.44(+1.58%) |
Jan 06, 2014 | 27.92 | 28.06 | 27.80 | 27.93 | 3,409,504 | -0.15(-0.54%) |
Jan 03, 2014 | 28.06 | 28.20 | 27.99 | 28.08 | 1,885,716 | -0.03(-0.12%) |
Jan 02, 2014 | 28.40 | 28.46 | 28.00 | 28.11 | 2,296,758 | -0.42(-1.49%) |
Dec 31, 2013 | 28.65 | 28.54 | 28.54 | 28.54 | 1,335,409 | -0.01(-0.03%) |
Dec 30, 2013 | 28.32 | 28.55 | 28.22 | 28.55 | 1,471,339 | +0.20(+0.69%) |
Dec 27, 2013 | 28.37 | 28.47 | 28.31 | 28.35 | 2,659,996 | -0.03(-0.12%) |
Dec 26, 2013 | 28.41 | 28.50 | 28.33 | 28.38 | 2,042,899 | +0.05(+0.18%) |
Dec 24, 2013 | 28.14 | 28.44 | 28.04 | 28.33 | 1,415,729 | +0.29(+1.03%) |
Dec 23, 2013 | 28.15 | 28.24 | 28.01 | 28.05 | 3,235,219 | +0.12(+0.43%) |
Dec 20, 2013 | 27.90 | 28.15 | 27.59 | 27.93 | 7,028,424 | +0.03(+0.09%) |
Dec 19, 2013 | 27.66 | 27.93 | 27.50 | 27.90 | 3,513,804 | +0.27(+0.98%) |
Dec 18, 2013 | 27.58 | 27.66 | 26.81 | 27.63 | 5,467,086 | +0.08(+0.31%) |
Dec 17, 2013 | 27.40 | 27.62 | 27.33 | 27.54 | 2,332,078 | -0.03(-0.11%) |
Dec 16, 2013 | 27.48 | 27.78 | 27.20 | 27.57 | 2,138,849 | +0.15(+0.54%) |
Dec 13, 2013 | 27.49 | 27.62 | 27.29 | 27.43 | 2,278,248 | -0.05(-0.19%) |
Dec 12, 2013 | 27.48 | 27.70 | 27.30 | 27.48 | 2,768,887 | -0.09(-0.34%) |
Dec 11, 2013 | 27.78 | 28.10 | 27.48 | 27.57 | 3,431,469 | -0.40(-1.43%) |
Dec 10, 2013 | 27.73 | 28.16 | 27.73 | 27.97 | 4,173,916 | +0.13(+0.46%) |
Dec 09, 2013 | 27.96 | 27.96 | 27.68 | 27.84 | 2,590,328 | -0.02(-0.06%) |
Dec 06, 2013 | 27.92 | 27.96 | 27.72 | 27.86 | 0 | +0.31(+1.14%) |
Dec 05, 2013 | 27.69 | 27.86 | 27.41 | 27.54 | 0 | -0.13(-0.46%) |
Dec 04, 2013 | 27.73 | 28.04 | 27.52 | 27.67 | 0 | -0.08(-0.27%) |
Dec 03, 2013 | 27.69 | 27.93 | 27.71 | 27.75 | 2,456,614 | -0.13(-0.46%) |
Dec 02, 2013 | 27.96 | 28.07 | 27.78 | 27.88 | 2,679,978 | -0.11(-0.39%) |
Nov 29, 2013 | 27.86 | 28.08 | 27.86 | 27.99 | 0 | +0.07(+0.24%) |
Nov 27, 2013 | 28.15 | 28.15 | 27.83 | 27.92 | 0 | -0.07(-0.24%) |
Nov 26, 2013 | 27.87 | 28.06 | 27.82 | 27.99 | 0 | +0.12(+0.43%) |
Nov 25, 2013 | 28.26 | 28.30 | 27.82 | 27.87 | 2,309,601 | -0.23(-0.81%) |
Nov 22, 2013 | 27.74 | 28.10 | 27.66 | 28.10 | 0 | +0.46(+1.66%) |
Nov 21, 2013 | 27.40 | 27.75 | 27.38 | 27.64 | 1,987,938 | +0.30(+1.08%) |
Nov 20, 2013 | 27.60 | 27.71 | 27.32 | 27.34 | 0 | -0.13(-0.46%) |
Nov 19, 2013 | 27.49 | 27.62 | 27.38 | 27.47 | 3,220,443 | -0.09(-0.34%) |
Nov 18, 2013 | 27.69 | 27.78 | 27.51 | 27.56 | 3,302,121 | -0.08(-0.30%) |
Nov 15, 2013 | 27.50 | 27.70 | 27.48 | 27.65 | 0 | +0.14(+0.52%) |
Nov 14, 2013 | 27.76 | 27.86 | 27.40 | 27.50 | 3,458,631 | +0.46(+1.71%) |
Nov 12, 2013 | 26.84 | 27.09 | 26.84 | 27.04 | 2,746,085 | +0.03(+0.12%) |
Nov 11, 2013 | 26.91 | 27.06 | 26.77 | 27.01 | 0 | +0.13(+0.50%) |
Nov 08, 2013 | 26.68 | 26.88 | 26.50 | 26.87 | 0 | +0.23(+0.85%) |
Nov 07, 2013 | 26.94 | 27.14 | 26.53 | 26.64 | 3,845,447 | -0.28(-1.03%) |
Nov 06, 2013 | 26.81 | 26.97 | 26.70 | 26.92 | 2,887,243 | +0.29(+1.07%) |
Nov 05, 2013 | 26.85 | 26.85 | 26.44 | 26.64 | 4,048,653 | -0.18(-0.66%) |
Nov 04, 2013 | 26.75 | 26.85 | 26.54 | 26.81 | 3,289,310 | +0.11(+0.43%) |
Nov 01, 2013 | 26.90 | 26.90 | 26.59 | 26.70 | 0 | -0.03(-0.11%) |
Oct 31, 2013 | 26.74 | 26.98 | 26.64 | 26.73 | 3,317,641 | -0.03(-0.09%) |
Oct 30, 2013 | 26.89 | 26.98 | 26.59 | 26.75 | 2,818,129 | +0.03(+0.09%) |
Oct 29, 2013 | 26.51 | 26.75 | 26.43 | 26.73 | 2,928,141 | +0.26(+0.99%) |
Oct 28, 2013 | 26.27 | 26.48 | 26.11 | 26.47 | 3,339,065 | +0.04(+0.16%) |
Oct 25, 2013 | 27.65 | 27.73 | 26.21 | 26.43 | 0 | +0.85(+3.32%) |
Oct 24, 2013 | 25.65 | 25.82 | 25.48 | 25.58 | 4,488,007 | +0.08(+0.33%) |
Oct 23, 2013 | 25.46 | 25.54 | 25.34 | 25.49 | 2,515,368 | -0.06(-0.23%) |
Oct 22, 2013 | 25.56 | 25.74 | 25.45 | 25.55 | 2,341,939 | +0.17(+0.66%) |
Oct 21, 2013 | 25.28 | 25.60 | 25.27 | 25.38 | 2,605,294 | +0.05(+0.20%) |
Oct 18, 2013 | 25.42 | 25.45 | 25.13 | 25.33 | 2,205,257 | +0.07(+0.27%) |
Oct 17, 2013 | 24.96 | 25.26 | 24.89 | 25.26 | 2,697,241 | +0.22(+0.89%) |
Oct 16, 2013 | 24.98 | 25.18 | 24.82 | 25.04 | 2,806,093 | +0.22(+0.90%) |
Oct 15, 2013 | 25.05 | 25.12 | 24.76 | 24.82 | 4,490,262 | -0.24(-0.94%) |
Oct 14, 2013 | 24.69 | 25.06 | 24.23 | 25.05 | 1,816,106 | +0.21(+0.85%) |
Oct 11, 2013 | 24.62 | 24.93 | 24.57 | 24.84 | 0 | +0.23(+0.92%) |
Oct 10, 2013 | 24.41 | 24.62 | 24.16 | 24.62 | 2,056,298 | +0.46(+1.92%) |
Oct 09, 2013 | 24.38 | 24.41 | 24.03 | 24.15 | 3,058,964 | -0.10(-0.42%) |
Oct 08, 2013 | 24.50 | 24.68 | 24.19 | 24.25 | 3,079,440 | -0.38(-1.54%) |
Oct 07, 2013 | 24.62 | 24.88 | 24.58 | 24.63 | 0 | -0.25(-1.01%) |
Oct 04, 2013 | 24.61 | 24.96 | 24.52 | 24.89 | 0 | +0.29(+1.16%) |
Oct 03, 2013 | 25.04 | 25.04 | 24.47 | 24.60 | 3,390,201 | -0.44(-1.75%) |
Oct 02, 2013 | 25.09 | 25.11 | 24.86 | 25.04 | 3,676,572 | -0.15(-0.60%) |
Oct 01, 2013 | 24.94 | 25.26 | 24.84 | 25.19 | 2,757,623 | -0.11(-0.43%) |
Sep 27, 2013 | 25.28 | 25.50 | 25.20 | 25.30 | 0 | -0.16(-0.63%) |
Sep 26, 2013 | 25.83 | 25.83 | 25.36 | 25.46 | 1,775,534 | -0.07(-0.28%) |
Sep 25, 2013 | 25.60 | 25.62 | 25.31 | 25.53 | 2,977,422 | +0.06(+0.25%) |
Sep 24, 2013 | 25.74 | 25.76 | 25.34 | 25.47 | 3,048,960 | -0.19(-0.72%) |
Sep 23, 2013 | 25.68 | 25.91 | 25.54 | 25.65 | 1,758,796 | -0.20(-0.78%) |
Sep 20, 2013 | 25.91 | 26.08 | 25.80 | 25.85 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 25.90 | 25.93 | 25.68 | 25.85 | 3,005,726 | +0.01(+0.03%) |
Sep 18, 2013 | 25.78 | 25.90 | 25.56 | 25.84 | 2,319,667 | +0.09(+0.36%) |
Sep 17, 2013 | 25.68 | 25.88 | 25.63 | 25.75 | 0 | +0.08(+0.30%) |
Sep 16, 2013 | 25.77 | 25.82 | 25.62 | 25.68 | 0 | +0.10(+0.39%) |
Sep 13, 2013 | 25.67 | 25.71 | 25.32 | 25.58 | 0 | -0.07(-0.26%) |
Sep 12, 2013 | 25.90 | 25.92 | 25.50 | 25.64 | 3,242,377 | -0.20(-0.78%) |
Sep 11, 2013 | 25.76 | 26.07 | 25.74 | 25.84 | 4,773,252 | +0.11(+0.43%) |
Sep 10, 2013 | 25.31 | 25.74 | 25.25 | 25.74 | 3,858,659 | +0.61(+2.45%) |
Sep 09, 2013 | 24.95 | 25.26 | 24.95 | 25.12 | 2,345,679 | +0.21(+0.84%) |
Sep 06, 2013 | 24.82 | 25.00 | 24.43 | 24.91 | 0 | +0.13(+0.54%) |
Sep 05, 2013 | 24.87 | 24.89 | 24.73 | 24.78 | 1,679,317 | -0.03(-0.14%) |
Sep 04, 2013 | 24.73 | 24.84 | 24.53 | 24.81 | 2,613,607 | +0.08(+0.31%) |