Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.77 | 29.22 | 28.71 | 28.72 | 2,626,238 | -0.41(-1.41%) |
Jul 30, 2014 | 29.85 | 29.87 | 28.87 | 29.13 | 3,234,486 | -0.73(-2.45%) |
Jul 29, 2014 | 30.24 | 30.30 | 29.74 | 29.86 | 1,317,646 | -0.37(-1.24%) |
Jul 28, 2014 | 29.66 | 30.25 | 29.59 | 30.23 | 1,484,072 | +0.53(+1.79%) |
Jul 25, 2014 | 29.91 | 30.02 | 29.63 | 29.70 | 1,088,664 | -0.26(-0.87%) |
Jul 24, 2014 | 29.98 | 30.07 | 29.79 | 29.96 | 1,137,696 | +0.03(+0.10%) |
Jul 23, 2014 | 30.05 | 30.05 | 29.92 | 29.93 | 993,525 | -0.10(-0.32%) |
Jul 22, 2014 | 30.02 | 30.22 | 29.91 | 30.03 | 1,475,759 | +0.07(+0.22%) |
Jul 21, 2014 | 29.93 | 30.09 | 29.74 | 29.96 | 1,438,031 | +0.06(+0.20%) |
Jul 18, 2014 | 29.75 | 29.91 | 29.66 | 29.90 | 2,066,638 | +0.32(+1.09%) |
Jul 17, 2014 | 29.59 | 29.76 | 29.50 | 29.58 | 1,787,557 | -0.07(-0.25%) |
Jul 16, 2014 | 29.60 | 29.68 | 29.32 | 29.66 | 1,919,666 | +0.17(+0.58%) |
Jul 15, 2014 | 29.37 | 29.66 | 29.34 | 29.49 | 1,129,682 | +0.11(+0.38%) |
Jul 14, 2014 | 29.85 | 29.85 | 29.31 | 29.37 | 1,480,689 | -0.42(-1.40%) |
Jul 11, 2014 | 30.01 | 30.15 | 29.71 | 29.79 | 1,170,319 | -0.23(-0.77%) |
Jul 10, 2014 | 29.68 | 30.10 | 29.66 | 30.02 | 1,450,115 | +0.34(+1.13%) |
Jul 09, 2014 | 29.78 | 29.85 | 29.49 | 29.69 | 1,738,027 | -0.04(-0.15%) |
Jul 08, 2014 | 29.55 | 29.82 | 29.41 | 29.73 | 1,641,343 | +0.14(+0.48%) |
Jul 07, 2014 | 29.34 | 29.87 | 29.24 | 29.59 | 1,936,595 | +0.25(+0.87%) |
Jul 03, 2014 | 29.55 | 29.34 | 29.34 | 29.34 | 1,165,386 | -0.43(-1.43%) |
Jul 02, 2014 | 30.30 | 30.44 | 29.67 | 29.76 | 2,029,979 | -0.69(-2.26%) |
Jul 01, 2014 | 30.38 | 30.59 | 30.25 | 30.45 | 1,896,609 | -0.08(-0.27%) |
Jun 30, 2014 | 30.27 | 30.61 | 30.22 | 30.53 | 2,141,347 | +0.20(+0.66%) |
Jun 27, 2014 | 30.23 | 30.47 | 30.08 | 30.33 | 2,174,232 | +0.10(+0.35%) |
Jun 26, 2014 | 29.89 | 30.24 | 29.76 | 30.23 | 1,827,046 | +0.29(+0.97%) |
Jun 25, 2014 | 29.62 | 29.98 | 29.62 | 29.93 | 2,127,415 | +0.22(+0.75%) |
Jun 24, 2014 | 29.57 | 29.83 | 29.49 | 29.71 | 1,478,793 | +0.12(+0.40%) |
Jun 23, 2014 | 29.75 | 29.85 | 29.48 | 29.59 | 1,146,473 | -0.10(-0.35%) |
Jun 20, 2014 | 29.97 | 30.02 | 29.67 | 29.70 | 2,490,465 | -0.24(-0.80%) |
Jun 19, 2014 | 29.64 | 29.99 | 29.63 | 29.93 | 2,411,608 | +0.33(+1.11%) |
Jun 18, 2014 | 28.84 | 29.64 | 28.81 | 29.61 | 2,428,129 | +0.72(+2.51%) |
Jun 17, 2014 | 28.85 | 28.99 | 28.75 | 28.88 | 1,273,296 | -0.10(-0.36%) |
Jun 16, 2014 | 28.67 | 29.25 | 28.64 | 28.99 | 2,203,053 | +0.31(+1.07%) |
Jun 13, 2014 | 28.57 | 28.80 | 28.40 | 28.68 | 1,675,635 | +0.10(+0.34%) |
Jun 12, 2014 | 28.53 | 28.67 | 28.13 | 28.58 | 1,518,236 | +0.13(+0.45%) |
Jun 11, 2014 | 28.79 | 28.87 | 28.43 | 28.46 | 2,834,262 | -0.30(-1.04%) |
Jun 10, 2014 | 29.09 | 29.11 | 28.73 | 28.75 | 1,787,793 | -0.35(-1.21%) |
Jun 06, 2014 | 29.30 | 29.45 | 29.05 | 29.11 | 1,926,366 | -0.18(-0.61%) |
Jun 05, 2014 | 29.00 | 29.30 | 28.94 | 29.28 | 1,953,062 | +0.32(+1.10%) |
Jun 04, 2014 | 29.09 | 29.09 | 28.88 | 28.97 | 2,090,932 | -0.10(-0.33%) |
Jun 03, 2014 | 28.77 | 29.07 | 28.71 | 29.06 | 2,065,237 | +0.20(+0.69%) |
Jun 02, 2014 | 29.08 | 29.09 | 28.83 | 28.86 | 2,109,542 | -0.23(-0.79%) |
May 30, 2014 | 28.78 | 29.11 | 28.74 | 29.09 | 2,132,981 | +0.33(+1.13%) |
May 29, 2014 | 28.83 | 28.94 | 28.62 | 28.77 | 3,691,290 | -0.20(-0.69%) |
May 28, 2014 | 28.78 | 29.01 | 28.70 | 28.97 | 2,712,810 | +0.20(+0.69%) |
May 27, 2014 | 28.72 | 28.85 | 28.57 | 28.77 | 2,593,936 | +0.20(+0.70%) |
May 23, 2014 | 28.70 | 28.57 | 28.57 | 28.57 | 1,615,743 | -0.07(-0.26%) |
May 22, 2014 | 28.22 | 28.75 | 28.20 | 28.64 | 1,989,805 | +0.51(+1.81%) |
May 21, 2014 | 28.41 | 28.48 | 28.05 | 28.13 | 3,045,301 | -0.28(-0.99%) |
May 20, 2014 | 28.55 | 28.71 | 28.26 | 28.41 | 2,199,553 | -0.08(-0.29%) |
May 19, 2014 | 28.94 | 28.96 | 28.48 | 28.49 | 2,134,493 | -0.50(-1.73%) |
May 16, 2014 | 29.13 | 29.16 | 28.75 | 28.99 | 2,687,578 | -0.11(-0.38%) |
May 15, 2014 | 29.01 | 29.22 | 28.93 | 29.11 | 3,401,093 | +0.07(+0.25%) |
May 14, 2014 | 28.77 | 29.26 | 28.65 | 29.03 | 2,868,219 | +0.34(+1.19%) |
May 13, 2014 | 28.80 | 28.91 | 28.60 | 28.69 | 3,195,980 | +0.04(+0.15%) |
May 12, 2014 | 29.09 | 29.28 | 28.64 | 28.65 | 3,823,598 | -0.41(-1.42%) |
May 09, 2014 | 29.50 | 29.79 | 29.02 | 29.06 | 3,942,058 | -0.73(-2.46%) |
May 08, 2014 | 30.44 | 30.64 | 29.74 | 29.79 | 3,865,739 | -0.50(-1.66%) |
May 07, 2014 | 29.75 | 30.36 | 29.75 | 30.30 | 2,210,788 | +0.48(+1.61%) |
May 06, 2014 | 30.02 | 30.15 | 29.79 | 29.82 | 1,625,616 | -0.21(-0.71%) |
May 05, 2014 | 29.70 | 30.09 | 29.62 | 30.03 | 1,486,890 | +0.31(+1.04%) |
May 02, 2014 | 30.36 | 30.39 | 29.62 | 29.72 | 2,068,155 | -0.81(-2.64%) |
May 01, 2014 | 30.62 | 30.77 | 30.26 | 30.53 | 1,911,721 | -0.01(-0.05%) |
Apr 30, 2014 | 30.39 | 30.71 | 30.39 | 30.54 | 2,468,524 | +0.03(+0.10%) |
Apr 29, 2014 | 30.50 | 30.87 | 30.40 | 30.51 | 2,725,329 | -0.01(-0.05%) |
Apr 28, 2014 | 30.69 | 30.84 | 30.32 | 30.53 | 3,028,936 | -0.17(-0.55%) |
Apr 25, 2014 | 30.47 | 30.72 | 30.41 | 30.70 | 1,518,234 | +0.30(+0.97%) |
Apr 24, 2014 | 30.34 | 30.61 | 30.12 | 30.40 | 2,446,795 | +0.07(+0.22%) |
Apr 23, 2014 | 30.16 | 30.51 | 30.11 | 30.33 | 2,755,381 | +0.26(+0.86%) |
Apr 22, 2014 | 30.09 | 30.21 | 29.90 | 30.07 | 2,467,439 | +0.01(+0.05%) |
Apr 21, 2014 | 30.27 | 30.44 | 29.89 | 30.06 | 2,715,945 | -0.24(-0.80%) |
Apr 17, 2014 | 30.90 | 30.30 | 30.30 | 30.30 | 2,949,864 | -0.67(-2.17%) |
Apr 16, 2014 | 30.91 | 30.99 | 30.68 | 30.98 | 2,582,832 | +0.11(+0.36%) |
Apr 15, 2014 | 30.25 | 30.87 | 30.25 | 30.87 | 3,439,016 | +0.58(+1.90%) |
Apr 14, 2014 | 30.04 | 30.35 | 29.92 | 30.29 | 3,013,728 | +0.35(+1.16%) |
Apr 11, 2014 | 29.65 | 29.99 | 29.63 | 29.94 | 3,485,108 | +0.24(+0.82%) |
Apr 10, 2014 | 29.64 | 30.19 | 29.51 | 29.70 | 4,698,123 | +0.10(+0.35%) |
Apr 09, 2014 | 29.81 | 29.92 | 29.25 | 29.59 | 4,845,158 | -0.18(-0.62%) |
Apr 08, 2014 | 29.39 | 29.81 | 29.14 | 29.78 | 5,431,457 | +0.38(+1.31%) |
Apr 07, 2014 | 29.83 | 30.02 | 29.38 | 29.39 | 4,902,730 | -0.47(-1.58%) |
Apr 04, 2014 | 30.09 | 30.27 | 29.82 | 29.87 | 2,900,998 | -0.14(-0.47%) |
Apr 03, 2014 | 29.99 | 30.14 | 29.82 | 30.01 | 1,963,580 | +0.01(+0.05%) |
Apr 02, 2014 | 30.18 | 30.21 | 29.90 | 29.99 | 2,032,446 | -0.14(-0.47%) |
Apr 01, 2014 | 30.40 | 30.41 | 29.94 | 30.13 | 1,963,361 | -0.33(-1.07%) |
Mar 31, 2014 | 30.31 | 30.65 | 30.19 | 30.46 | 1,826,547 | +0.30(+0.98%) |
Mar 28, 2014 | 29.93 | 30.19 | 29.85 | 30.16 | 1,799,944 | +0.21(+0.72%) |
Mar 27, 2014 | 29.74 | 29.97 | 29.56 | 29.95 | 1,698,304 | +0.18(+0.62%) |
Mar 26, 2014 | 29.98 | 30.19 | 29.75 | 29.76 | 1,731,527 | -0.18(-0.62%) |
Mar 25, 2014 | 30.02 | 30.08 | 29.78 | 29.95 | 2,197,674 | -0.03(-0.10%) |
Mar 24, 2014 | 29.93 | 30.12 | 29.68 | 29.98 | 2,159,096 | +0.05(+0.17%) |
Mar 21, 2014 | 29.81 | 30.14 | 29.75 | 29.93 | 4,499,787 | +0.26(+0.87%) |
Mar 20, 2014 | 29.44 | 29.71 | 29.15 | 29.67 | 3,720,679 | -0.27(-0.89%) |
Mar 19, 2014 | 30.42 | 30.52 | 29.73 | 29.93 | 1,834,096 | -0.45(-1.48%) |
Mar 18, 2014 | 30.43 | 30.57 | 30.32 | 30.38 | 2,388,169 | -0.03(-0.10%) |
Mar 17, 2014 | 30.46 | 30.54 | 30.22 | 30.41 | 2,400,154 | +0.00(+0.00%) |
Mar 14, 2014 | 30.18 | 30.50 | 30.08 | 30.41 | 2,212,479 | +0.22(+0.73%) |
Mar 13, 2014 | 29.73 | 30.22 | 29.68 | 30.19 | 2,680,955 | +0.48(+1.62%) |
Mar 12, 2014 | 29.31 | 29.72 | 29.25 | 29.71 | 1,854,805 | +0.40(+1.36%) |
Mar 11, 2014 | 29.32 | 29.38 | 29.05 | 29.31 | 1,782,028 | +0.00(+0.00%) |
Mar 10, 2014 | 29.17 | 29.39 | 29.14 | 29.31 | 2,230,971 | +0.12(+0.41%) |
Mar 07, 2014 | 29.49 | 29.55 | 28.97 | 29.19 | 5,562,012 | -0.30(-1.02%) |
Mar 06, 2014 | 29.74 | 29.82 | 29.39 | 29.49 | 1,465,759 | -0.21(-0.71%) |
Mar 05, 2014 | 29.89 | 29.92 | 29.63 | 29.71 | 1,798,439 | -0.23(-0.76%) |
Mar 04, 2014 | 29.79 | 30.00 | 29.76 | 29.93 | 2,751,924 | +0.40(+1.34%) |
Mar 03, 2014 | 29.52 | 29.72 | 29.37 | 29.54 | 2,316,798 | -0.04(-0.12%) |
Feb 28, 2014 | 29.44 | 29.73 | 29.39 | 29.58 | 1,566,908 | +0.19(+0.65%) |
Feb 27, 2014 | 29.58 | 29.79 | 29.30 | 29.38 | 1,774,259 | -0.21(-0.72%) |
Feb 26, 2014 | 29.71 | 29.77 | 29.48 | 29.60 | 1,702,823 | -0.04(-0.12%) |
Feb 25, 2014 | 29.60 | 29.92 | 29.55 | 29.63 | 3,227,985 | -0.30(-1.00%) |
Feb 24, 2014 | 29.94 | 30.42 | 29.90 | 29.93 | 4,774,416 | +0.01(+0.05%) |
Feb 21, 2014 | 30.01 | 30.91 | 29.22 | 29.92 | 7,183,823 | +1.52(+5.33%) |
Feb 20, 2014 | 28.12 | 28.47 | 28.01 | 28.40 | 3,352,608 | +0.40(+1.41%) |
Feb 19, 2014 | 28.38 | 28.54 | 27.93 | 28.01 | 2,994,991 | -0.45(-1.59%) |
Feb 18, 2014 | 28.35 | 28.57 | 28.29 | 28.46 | 1,672,910 | +0.19(+0.67%) |
Feb 14, 2014 | 28.06 | 28.27 | 28.27 | 28.27 | 1,041,024 | +0.18(+0.62%) |
Feb 13, 2014 | 27.76 | 28.10 | 27.70 | 28.10 | 1,843,208 | +0.26(+0.92%) |
Feb 12, 2014 | 27.88 | 27.99 | 27.79 | 27.84 | 1,112,911 | -0.07(-0.26%) |
Feb 11, 2014 | 27.52 | 27.95 | 27.49 | 27.91 | 1,725,055 | +0.34(+1.25%) |
Feb 10, 2014 | 27.33 | 27.57 | 27.08 | 27.57 | 1,698,063 | +0.17(+0.61%) |
Feb 07, 2014 | 27.29 | 27.42 | 27.20 | 27.40 | 1,677,807 | +0.20(+0.73%) |
Feb 06, 2014 | 27.03 | 27.23 | 26.92 | 27.20 | 1,966,581 | +0.18(+0.65%) |
Feb 05, 2014 | 27.21 | 27.23 | 26.89 | 27.03 | 2,962,465 | -0.21(-0.78%) |
Feb 04, 2014 | 27.66 | 27.66 | 27.15 | 27.24 | 5,100,842 | -0.32(-1.17%) |
Feb 03, 2014 | 27.70 | 28.06 | 27.51 | 27.56 | 4,482,497 | -0.13(-0.48%) |
Jan 31, 2014 | 27.13 | 27.77 | 26.97 | 27.69 | 3,716,591 | +0.42(+1.56%) |
Jan 30, 2014 | 26.87 | 27.29 | 26.82 | 27.27 | 1,652,704 | +0.47(+1.75%) |
Jan 29, 2014 | 26.66 | 26.89 | 26.59 | 26.80 | 2,204,014 | +0.07(+0.25%) |
Jan 28, 2014 | 26.55 | 26.75 | 26.49 | 26.74 | 1,526,820 | +0.20(+0.77%) |
Jan 27, 2014 | 26.34 | 26.65 | 26.26 | 26.53 | 2,783,322 | +0.25(+0.95%) |
Jan 24, 2014 | 26.60 | 26.74 | 26.28 | 26.28 | 2,442,495 | -0.41(-1.54%) |
Jan 23, 2014 | 26.69 | 26.78 | 26.52 | 26.69 | 1,932,592 | -0.12(-0.44%) |
Jan 22, 2014 | 26.85 | 26.96 | 26.68 | 26.81 | 2,306,690 | -0.01(-0.03%) |
Jan 21, 2014 | 26.58 | 26.83 | 26.52 | 26.82 | 1,248,788 | +0.36(+1.36%) |
Jan 17, 2014 | 26.49 | 26.46 | 26.46 | 26.46 | 1,128,881 | -0.01(-0.06%) |
Jan 16, 2014 | 26.31 | 26.49 | 26.27 | 26.47 | 1,444,224 | +0.16(+0.61%) |
Jan 15, 2014 | 26.57 | 26.64 | 26.30 | 26.31 | 1,847,042 | -0.26(-0.99%) |
Jan 14, 2014 | 26.53 | 26.71 | 26.46 | 26.57 | 1,940,107 | +0.06(+0.22%) |
Jan 13, 2014 | 26.67 | 26.76 | 26.38 | 26.52 | 1,862,860 | -0.21(-0.79%) |
Jan 10, 2014 | 26.47 | 26.83 | 26.34 | 26.73 | 2,878,393 | +0.35(+1.33%) |
Jan 09, 2014 | 26.36 | 26.41 | 26.25 | 26.38 | 1,675,589 | +0.07(+0.28%) |
Jan 08, 2014 | 26.45 | 26.49 | 26.20 | 26.30 | 2,211,495 | -0.20(-0.77%) |
Jan 07, 2014 | 26.21 | 26.53 | 26.21 | 26.51 | 2,259,567 | +0.34(+1.29%) |
Jan 06, 2014 | 26.13 | 26.22 | 25.92 | 26.17 | 3,876,985 | +0.26(+1.02%) |
Jan 03, 2014 | 26.08 | 26.12 | 25.77 | 25.91 | 1,648,552 | -0.10(-0.37%) |
Jan 02, 2014 | 26.38 | 26.43 | 25.96 | 26.00 | 1,904,043 | -0.46(-1.74%) |
Dec 31, 2013 | 26.53 | 26.46 | 26.46 | 26.46 | 1,436,447 | +0.01(+0.06%) |
Dec 30, 2013 | 26.29 | 26.50 | 26.27 | 26.45 | 1,191,510 | +0.10(+0.39%) |
Dec 27, 2013 | 26.30 | 26.42 | 26.17 | 26.35 | 896,347 | +0.04(+0.14%) |
Dec 26, 2013 | 26.42 | 26.48 | 26.20 | 26.31 | 1,041,352 | -0.07(-0.25%) |
Dec 24, 2013 | 26.25 | 26.45 | 26.11 | 26.38 | 510,328 | +0.13(+0.50%) |
Dec 23, 2013 | 26.55 | 26.67 | 26.20 | 26.25 | 2,344,056 | -0.21(-0.80%) |
Dec 20, 2013 | 26.26 | 26.66 | 26.25 | 26.46 | 4,463,707 | +0.26(+1.01%) |
Dec 19, 2013 | 26.20 | 26.24 | 25.89 | 26.19 | 2,331,180 | -0.08(-0.31%) |
Dec 18, 2013 | 25.81 | 26.32 | 25.50 | 26.27 | 2,604,285 | +0.48(+1.84%) |
Dec 17, 2013 | 25.78 | 25.95 | 25.70 | 25.80 | 1,865,459 | +0.00(+0.00%) |
Dec 16, 2013 | 25.68 | 25.93 | 25.67 | 25.80 | 3,474,410 | +0.17(+0.66%) |
Dec 13, 2013 | 25.78 | 25.79 | 25.56 | 25.63 | 2,035,071 | -0.07(-0.28%) |
Dec 12, 2013 | 25.43 | 25.86 | 25.40 | 25.70 | 3,130,146 | +0.23(+0.89%) |
Dec 11, 2013 | 25.83 | 25.89 | 25.45 | 25.48 | 2,068,899 | -0.31(-1.22%) |
Dec 10, 2013 | 26.12 | 26.19 | 25.76 | 25.79 | 3,526,700 | -0.35(-1.34%) |
Dec 09, 2013 | 26.38 | 26.46 | 26.09 | 26.14 | 2,673,876 | -0.23(-0.89%) |
Dec 06, 2013 | 26.26 | 26.52 | 25.99 | 26.38 | 2,473,417 | +0.25(+0.97%) |
Dec 05, 2013 | 26.36 | 26.42 | 26.07 | 26.12 | 2,354,393 | -0.33(-1.26%) |
Dec 04, 2013 | 26.14 | 26.49 | 26.04 | 26.46 | 1,971,976 | +0.17(+0.66%) |
Dec 03, 2013 | 26.04 | 26.29 | 26.05 | 26.28 | 2,745,444 | +0.18(+0.69%) |
Dec 02, 2013 | 26.01 | 26.23 | 25.74 | 26.10 | 1,972,345 | +0.15(+0.59%) |
Nov 29, 2013 | 26.00 | 26.11 | 25.90 | 25.95 | 1,059,241 | -0.09(-0.33%) |
Nov 27, 2013 | 26.24 | 26.32 | 25.92 | 26.04 | 1,310,795 | -0.18(-0.69%) |
Nov 26, 2013 | 26.44 | 26.52 | 26.21 | 26.22 | 1,887,170 | -0.27(-1.01%) |
Nov 25, 2013 | 26.63 | 26.70 | 26.43 | 26.49 | 1,093,068 | -0.06(-0.22%) |
Nov 22, 2013 | 26.57 | 26.73 | 26.49 | 26.54 | 2,567,887 | -0.05(-0.19%) |
Nov 21, 2013 | 26.55 | 27.01 | 26.37 | 26.59 | 2,964,131 | +0.05(+0.19%) |
Nov 20, 2013 | 26.72 | 26.87 | 26.52 | 26.54 | 2,098,672 | -0.22(-0.81%) |
Nov 19, 2013 | 26.74 | 26.88 | 26.64 | 26.76 | 1,894,481 | -0.04(-0.16%) |
Nov 18, 2013 | 26.75 | 26.93 | 26.60 | 26.80 | 1,759,881 | +0.06(+0.22%) |
Nov 15, 2013 | 26.46 | 26.75 | 26.37 | 26.75 | 1,731,064 | +0.20(+0.76%) |
Nov 14, 2013 | 26.28 | 26.75 | 26.15 | 26.54 | 2,968,157 | +0.35(+1.35%) |
Nov 13, 2013 | 25.86 | 26.19 | 25.53 | 26.19 | 1,721,737 | +0.15(+0.58%) |
Nov 12, 2013 | 26.25 | 26.29 | 25.84 | 26.04 | 1,387,989 | -0.28(-1.07%) |
Nov 11, 2013 | 26.35 | 26.39 | 26.17 | 26.32 | 1,428,465 | -0.04(-0.14%) |
Nov 08, 2013 | 26.15 | 26.38 | 25.71 | 26.36 | 2,272,098 | +0.11(+0.41%) |
Nov 07, 2013 | 26.42 | 26.67 | 26.18 | 26.25 | 1,645,112 | -0.27(-1.01%) |
Nov 06, 2013 | 26.24 | 26.52 | 26.22 | 26.51 | 1,347,263 | +0.32(+1.22%) |
Nov 05, 2013 | 26.43 | 26.59 | 26.19 | 26.20 | 1,342,729 | -0.28(-1.04%) |
Nov 04, 2013 | 26.46 | 26.51 | 26.14 | 26.47 | 1,024,531 | +0.07(+0.25%) |
Nov 01, 2013 | 26.26 | 26.41 | 26.13 | 26.41 | 1,588,127 | +0.22(+0.83%) |
Oct 31, 2013 | 26.23 | 26.26 | 25.67 | 26.19 | 2,386,123 | -0.03(-0.11%) |
Oct 30, 2013 | 26.49 | 26.62 | 26.14 | 26.22 | 1,468,632 | -0.26(-0.98%) |
Oct 29, 2013 | 26.50 | 26.54 | 26.33 | 26.48 | 1,409,238 | +0.04(+0.16%) |
Oct 28, 2013 | 26.42 | 26.52 | 26.28 | 26.43 | 1,462,431 | +0.03(+0.11%) |
Oct 25, 2013 | 26.09 | 26.43 | 26.01 | 26.41 | 1,305,492 | +0.34(+1.31%) |
Oct 24, 2013 | 26.24 | 26.24 | 25.97 | 26.07 | 2,151,348 | -0.08(-0.30%) |
Oct 23, 2013 | 26.01 | 26.44 | 25.99 | 26.15 | 1,636,100 | +0.12(+0.44%) |
Oct 22, 2013 | 25.86 | 26.13 | 25.80 | 26.03 | 3,898,730 | +0.17(+0.67%) |
Oct 21, 2013 | 25.96 | 26.02 | 25.70 | 25.86 | 2,509,641 | -0.12(-0.45%) |
Oct 18, 2013 | 26.00 | 26.11 | 25.91 | 25.97 | 1,795,682 | +0.03(+0.11%) |
Oct 17, 2013 | 25.39 | 25.99 | 25.31 | 25.94 | 3,380,232 | +0.51(+1.99%) |
Oct 16, 2013 | 25.41 | 25.54 | 25.21 | 25.44 | 2,360,597 | +0.04(+0.14%) |
Oct 15, 2013 | 25.60 | 25.64 | 25.20 | 25.40 | 2,237,212 | -0.32(-1.24%) |
Oct 14, 2013 | 25.77 | 25.77 | 25.32 | 25.72 | 1,943,749 | -0.01(-0.03%) |
Oct 11, 2013 | 25.52 | 25.81 | 25.44 | 25.73 | 1,446,745 | +0.14(+0.54%) |
Oct 10, 2013 | 25.25 | 25.63 | 24.99 | 25.59 | 1,758,371 | +0.47(+1.87%) |
Oct 09, 2013 | 24.89 | 25.28 | 24.89 | 25.12 | 2,316,680 | +0.22(+0.90%) |
Oct 08, 2013 | 24.84 | 25.28 | 24.74 | 24.89 | 1,724,902 | +0.12(+0.47%) |
Oct 07, 2013 | 24.91 | 25.04 | 24.77 | 24.78 | 1,242,672 | -0.22(-0.90%) |
Oct 04, 2013 | 24.99 | 25.24 | 24.94 | 25.00 | 890,349 | +0.01(+0.03%) |
Oct 03, 2013 | 25.19 | 25.19 | 24.84 | 24.99 | 1,953,052 | -0.30(-1.17%) |
Oct 02, 2013 | 25.15 | 25.33 | 24.99 | 25.29 | 2,247,027 | +0.05(+0.20%) |
Oct 01, 2013 | 25.27 | 25.39 | 25.13 | 25.24 | 1,692,510 | +0.02(+0.09%) |
Sep 30, 2013 | 25.24 | 25.43 | 25.14 | 25.22 | 2,257,298 | -0.12(-0.49%) |
Sep 27, 2013 | 25.36 | 25.54 | 25.20 | 25.34 | 2,676,552 | -0.11(-0.43%) |
Sep 26, 2013 | 25.65 | 25.76 | 25.32 | 25.45 | 2,317,206 | -0.20(-0.79%) |
Sep 25, 2013 | 25.62 | 26.04 | 25.60 | 25.65 | 6,052,855 | +0.04(+0.14%) |
Sep 24, 2013 | 25.39 | 25.75 | 25.36 | 25.62 | 3,990,539 | +0.26(+1.03%) |
Sep 23, 2013 | 24.99 | 25.47 | 24.92 | 25.36 | 1,887,940 | +0.31(+1.24%) |
Sep 20, 2013 | 25.31 | 25.65 | 25.02 | 25.04 | 5,303,356 | -0.12(-0.49%) |
Sep 19, 2013 | 25.25 | 25.43 | 25.14 | 25.17 | 3,406,466 | -0.05(-0.20%) |
Sep 18, 2013 | 24.32 | 25.34 | 24.25 | 25.22 | 3,482,756 | +0.88(+3.63%) |
Sep 17, 2013 | 24.16 | 24.46 | 24.16 | 24.34 | 2,271,091 | +0.16(+0.66%) |
Sep 16, 2013 | 24.19 | 24.41 | 23.79 | 24.18 | 3,152,170 | +0.39(+1.64%) |
Sep 13, 2013 | 23.76 | 23.86 | 23.66 | 23.79 | 1,288,434 | +0.09(+0.37%) |
Sep 12, 2013 | 23.86 | 24.00 | 23.63 | 23.70 | 1,376,416 | -0.13(-0.55%) |
Sep 11, 2013 | 24.03 | 24.04 | 23.60 | 23.83 | 2,099,125 | -0.25(-1.05%) |
Sep 10, 2013 | 24.02 | 24.17 | 23.88 | 24.08 | 1,463,985 | +0.14(+0.57%) |
Sep 09, 2013 | 23.79 | 24.05 | 23.63 | 23.94 | 2,108,840 | +0.24(+1.01%) |
Sep 06, 2013 | 23.58 | 23.86 | 23.57 | 23.71 | 2,497,192 | +0.22(+0.94%) |
Sep 05, 2013 | 23.58 | 23.67 | 23.42 | 23.48 | 1,493,186 | -0.14(-0.58%) |
Sep 04, 2013 | 23.77 | 23.78 | 23.47 | 23.62 | 2,118,590 | -0.14(-0.60%) |
Sep 03, 2013 | 24.35 | 24.51 | 23.76 | 23.76 | 3,790,578 | -0.41(-1.72%) |
Aug 30, 2013 | 24.13 | 24.31 | 24.04 | 24.18 | 4,130,038 | +0.14(+0.59%) |
Aug 29, 2013 | 23.93 | 24.11 | 23.87 | 24.03 | 3,484,508 | +0.04(+0.15%) |
Aug 28, 2013 | 23.98 | 24.11 | 23.86 | 24.00 | 1,743,159 | +0.02(+0.09%) |
Aug 27, 2013 | 23.87 | 24.15 | 23.86 | 23.98 | 1,589,596 | -0.07(-0.30%) |
Aug 26, 2013 | 24.18 | 24.25 | 24.03 | 24.05 | 1,739,184 | -0.16(-0.68%) |
Aug 23, 2013 | 24.06 | 24.33 | 23.93 | 24.21 | 1,583,536 | +0.18(+0.74%) |
Aug 22, 2013 | 23.89 | 24.08 | 23.81 | 24.03 | 1,412,696 | +0.13(+0.54%) |
Aug 21, 2013 | 24.08 | 24.31 | 23.77 | 23.91 | 1,884,135 | -0.23(-0.95%) |
Aug 20, 2013 | 23.81 | 24.31 | 23.81 | 24.13 | 1,632,323 | +0.29(+1.23%) |
Aug 19, 2013 | 24.03 | 24.16 | 23.81 | 23.84 | 1,269,888 | -0.21(-0.86%) |
Aug 16, 2013 | 24.32 | 24.39 | 23.93 | 24.05 | 1,579,114 | -0.31(-1.29%) |
Aug 15, 2013 | 24.65 | 24.69 | 24.34 | 24.36 | 1,572,672 | -0.43(-1.73%) |
Aug 14, 2013 | 25.04 | 25.10 | 24.66 | 24.79 | 1,207,726 | -0.27(-1.08%) |
Aug 13, 2013 | 25.24 | 25.24 | 24.99 | 25.06 | 1,379,208 | -0.10(-0.40%) |
Aug 12, 2013 | 25.22 | 25.30 | 25.13 | 25.16 | 1,937,413 | -0.16(-0.62%) |
Aug 09, 2013 | 25.63 | 25.72 | 25.29 | 25.32 | 2,054,011 | -0.31(-1.20%) |
Aug 08, 2013 | 25.49 | 25.67 | 25.37 | 25.63 | 1,281,752 | +0.21(+0.82%) |
Aug 07, 2013 | 25.74 | 25.74 | 25.30 | 25.42 | 3,373,565 | -0.27(-1.06%) |
Aug 06, 2013 | 26.00 | 26.07 | 25.62 | 25.69 | 2,145,955 | -0.35(-1.35%) |
Aug 05, 2013 | 26.11 | 26.18 | 25.99 | 26.04 | 1,943,455 | -0.18(-0.68%) |
Aug 02, 2013 | 25.96 | 26.24 | 25.83 | 26.22 | 1,675,441 | +0.26(+1.02%) |