Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.95 | 24.96 | 24.90 | 24.92 | 86,689 | -0.02(-0.06%) |
Apr 29, 2014 | 24.92 | 24.96 | 24.90 | 24.94 | 86,739 | -0.01(-0.03%) |
Apr 28, 2014 | 24.96 | 24.96 | 24.92 | 24.95 | 26,454 | -0.01(-0.03%) |
Apr 25, 2014 | 24.94 | 24.96 | 24.91 | 24.96 | 41,457 | +0.02(+0.07%) |
Apr 24, 2014 | 24.92 | 24.95 | 24.92 | 24.94 | 22,017 | +0.02(+0.06%) |
Apr 23, 2014 | 24.95 | 24.96 | 24.91 | 24.92 | 31,063 | -0.03(-0.13%) |
Apr 22, 2014 | 24.94 | 24.96 | 24.92 | 24.96 | 27,974 | +0.02(+0.07%) |
Apr 21, 2014 | 24.93 | 24.95 | 24.92 | 24.94 | 29,280 | +0.02(+0.06%) |
Apr 17, 2014 | 24.91 | 24.92 | 24.92 | 24.92 | 18,416 | +0.01(+0.03%) |
Apr 16, 2014 | 25.00 | 25.00 | 24.91 | 24.92 | 17,740 | -0.03(-0.13%) |
Apr 15, 2014 | 24.93 | 24.96 | 24.91 | 24.95 | 18,020 | +0.01(+0.03%) |
Apr 14, 2014 | 24.90 | 24.95 | 24.90 | 24.94 | 29,129 | +0.04(+0.16%) |
Apr 11, 2014 | 24.89 | 24.95 | 24.89 | 24.90 | 43,582 | +0.00(+0.00%) |
Apr 10, 2014 | 24.94 | 24.97 | 24.90 | 24.90 | 20,533 | -0.09(-0.35%) |
Apr 09, 2014 | 24.99 | 24.99 | 24.88 | 24.99 | 74,512 | +0.09(+0.36%) |
Apr 08, 2014 | 24.94 | 24.95 | 24.89 | 24.90 | 50,383 | +0.01(+0.06%) |
Apr 07, 2014 | 24.90 | 24.95 | 24.88 | 24.88 | 47,728 | -0.03(-0.12%) |
Apr 04, 2014 | 24.94 | 24.94 | 24.90 | 24.92 | 46,494 | -0.01(-0.03%) |
Apr 03, 2014 | 24.94 | 24.98 | 24.89 | 24.92 | 52,435 | -0.03(-0.12%) |
Apr 02, 2014 | 24.95 | 24.98 | 24.89 | 24.95 | 25,280 | +0.01(+0.02%) |
Apr 01, 2014 | 24.98 | 24.98 | 24.90 | 24.95 | 28,909 | +0.02(+0.08%) |
Mar 31, 2014 | 24.94 | 24.95 | 24.89 | 24.93 | 111,214 | +0.02(+0.07%) |
Mar 28, 2014 | 24.94 | 24.95 | 24.90 | 24.91 | 10,499 | -0.04(-0.16%) |
Mar 27, 2014 | 24.98 | 24.98 | 24.89 | 24.95 | 19,267 | +0.01(+0.03%) |
Mar 26, 2014 | 24.95 | 24.95 | 24.92 | 24.95 | 29,633 | +0.03(+0.13%) |
Mar 25, 2014 | 24.99 | 24.99 | 24.89 | 24.91 | 26,255 | +0.01(+0.03%) |
Mar 24, 2014 | 24.96 | 24.96 | 24.89 | 24.91 | 15,018 | -0.03(-0.13%) |
Mar 21, 2014 | 24.99 | 24.99 | 24.88 | 24.94 | 23,271 | +0.01(+0.03%) |
Mar 20, 2014 | 24.86 | 24.95 | 24.86 | 24.93 | 12,665 | +0.02(+0.10%) |
Mar 19, 2014 | 24.94 | 24.97 | 24.90 | 24.91 | 7,840 | -0.02(-0.07%) |
Mar 18, 2014 | 24.93 | 24.95 | 24.89 | 24.92 | 50,097 | +0.00(+0.00%) |
Mar 17, 2014 | 24.96 | 24.96 | 24.89 | 24.92 | 52,018 | +0.03(+0.13%) |
Mar 14, 2014 | 24.92 | 24.93 | 24.89 | 24.89 | 9,226 | -0.03(-0.13%) |
Mar 13, 2014 | 24.98 | 25.00 | 24.89 | 24.92 | 11,008 | +0.03(+0.13%) |
Mar 12, 2014 | 24.88 | 24.93 | 24.88 | 24.89 | 26,499 | -0.01(-0.03%) |
Mar 11, 2014 | 24.92 | 24.92 | 24.87 | 24.90 | 22,057 | -0.02(-0.07%) |
Mar 10, 2014 | 24.98 | 24.98 | 24.91 | 24.91 | 14,262 | +0.02(+0.10%) |
Mar 07, 2014 | 24.89 | 24.92 | 24.86 | 24.89 | 26,663 | +0.00(+0.00%) |
Mar 06, 2014 | 24.89 | 24.93 | 24.87 | 24.89 | 25,820 | -0.02(-0.07%) |
Mar 05, 2014 | 24.92 | 24.94 | 24.90 | 24.91 | 11,172 | +0.02(+0.10%) |
Mar 04, 2014 | 24.96 | 24.96 | 24.88 | 24.88 | 9,386 | -0.03(-0.13%) |
Mar 03, 2014 | 24.88 | 24.95 | 24.84 | 24.91 | 51,590 | +0.02(+0.07%) |
Feb 28, 2014 | 24.89 | 24.92 | 24.88 | 24.90 | 35,859 | -0.02(-0.07%) |
Feb 27, 2014 | 24.90 | 24.94 | 24.90 | 24.91 | 54,193 | +0.02(+0.07%) |
Feb 26, 2014 | 24.90 | 24.91 | 24.87 | 24.90 | 24,502 | -0.01(-0.03%) |
Feb 25, 2014 | 24.90 | 24.95 | 24.88 | 24.90 | 21,655 | -0.02(-0.07%) |
Feb 24, 2014 | 24.91 | 24.94 | 24.88 | 24.92 | 28,612 | +0.01(+0.03%) |
Feb 21, 2014 | 24.89 | 24.92 | 24.89 | 24.91 | 28,006 | +0.04(+0.16%) |
Feb 20, 2014 | 24.90 | 24.97 | 24.87 | 24.87 | 27,252 | -0.04(-0.16%) |
Feb 19, 2014 | 24.92 | 24.98 | 24.87 | 24.91 | 467,396 | +0.02(+0.07%) |
Feb 18, 2014 | 24.92 | 24.92 | 24.88 | 24.90 | 20,540 | -0.02(-0.07%) |
Feb 14, 2014 | 24.90 | 24.91 | 24.91 | 24.91 | 29,981 | +0.03(+0.13%) |
Feb 13, 2014 | 24.95 | 24.96 | 24.86 | 24.88 | 20,977 | -0.02(-0.10%) |
Feb 12, 2014 | 24.93 | 24.93 | 24.86 | 24.90 | 25,858 | +0.01(+0.03%) |
Feb 11, 2014 | 24.89 | 24.90 | 24.85 | 24.90 | 17,918 | +0.03(+0.13%) |
Feb 10, 2014 | 24.89 | 25.01 | 24.85 | 24.86 | 27,139 | -0.02(-0.10%) |
Feb 07, 2014 | 24.89 | 24.90 | 24.86 | 24.89 | 33,019 | +0.02(+0.07%) |
Feb 06, 2014 | 24.86 | 24.94 | 24.82 | 24.87 | 35,103 | -0.03(-0.13%) |
Feb 05, 2014 | 24.90 | 25.06 | 24.85 | 24.90 | 42,215 | +0.00(+0.00%) |
Feb 04, 2014 | 24.88 | 24.93 | 24.86 | 24.90 | 44,370 | +0.02(+0.07%) |
Feb 03, 2014 | 24.90 | 25.05 | 24.82 | 24.89 | 176,618 | -0.01(-0.02%) |
Jan 31, 2014 | 24.97 | 25.06 | 24.85 | 24.89 | 65,209 | +0.04(+0.16%) |
Jan 30, 2014 | 24.88 | 24.89 | 24.84 | 24.85 | 17,294 | -0.01(-0.03%) |
Jan 29, 2014 | 24.89 | 24.89 | 24.81 | 24.86 | 19,814 | -0.03(-0.13%) |
Jan 28, 2014 | 24.90 | 24.90 | 24.86 | 24.89 | 41,463 | +0.03(+0.11%) |
Jan 27, 2014 | 24.89 | 24.92 | 24.84 | 24.87 | 31,585 | -0.03(-0.11%) |
Jan 24, 2014 | 24.92 | 24.92 | 24.85 | 24.89 | 19,234 | -0.02(-0.10%) |
Jan 23, 2014 | 24.94 | 24.94 | 24.86 | 24.92 | 41,221 | -0.01(-0.03%) |
Jan 22, 2014 | 24.89 | 24.95 | 24.89 | 24.93 | 20,301 | +0.02(+0.10%) |
Jan 21, 2014 | 24.93 | 24.95 | 24.84 | 24.90 | 28,143 | -0.02(-0.07%) |
Jan 17, 2014 | 24.92 | 24.92 | 24.92 | 24.92 | 18,561 | +0.01(+0.03%) |
Jan 16, 2014 | 24.88 | 24.93 | 24.88 | 24.91 | 41,885 | -0.01(-0.03%) |
Jan 15, 2014 | 24.89 | 24.93 | 24.88 | 24.92 | 33,975 | +0.00(+0.00%) |
Jan 14, 2014 | 24.89 | 24.93 | 24.88 | 24.92 | 13,277 | +0.02(+0.07%) |
Jan 13, 2014 | 24.94 | 24.94 | 24.89 | 24.90 | 112,958 | -0.01(-0.03%) |
Jan 10, 2014 | 24.87 | 25.03 | 24.87 | 24.91 | 39,220 | +0.00(+0.00%) |
Jan 09, 2014 | 24.90 | 24.95 | 24.89 | 24.91 | 72,197 | +0.00(+0.00%) |
Jan 08, 2014 | 24.94 | 24.94 | 24.89 | 24.91 | 44,312 | -0.02(-0.07%) |
Jan 07, 2014 | 25.12 | 25.12 | 24.91 | 24.93 | 18,292 | +0.00(+0.00%) |
Jan 06, 2014 | 24.92 | 24.95 | 24.91 | 24.93 | 40,353 | -0.02(-0.10%) |
Jan 03, 2014 | 24.89 | 25.05 | 24.89 | 24.95 | 18,470 | +0.04(+0.16%) |
Jan 02, 2014 | 25.07 | 25.07 | 24.89 | 24.91 | 21,120 | -0.04(-0.16%) |
Dec 31, 2013 | 25.06 | 24.95 | 24.95 | 24.95 | 42,286 | +0.03(+0.13%) |
Dec 30, 2013 | 24.94 | 24.94 | 24.86 | 24.92 | 20,141 | -0.02(-0.10%) |
Dec 27, 2013 | 24.94 | 24.95 | 24.90 | 24.94 | 93,865 | +0.03(+0.11%) |
Dec 26, 2013 | 24.88 | 24.97 | 24.88 | 24.92 | 48,910 | -0.02(-0.10%) |
Dec 24, 2013 | 24.94 | 24.94 | 24.87 | 24.94 | 72,268 | +0.02(+0.10%) |
Dec 23, 2013 | 24.86 | 24.95 | 24.86 | 24.92 | 22,748 | +0.00(+0.00%) |
Dec 20, 2013 | 25.00 | 25.00 | 24.87 | 24.92 | 36,705 | +0.02(+0.10%) |
Dec 19, 2013 | 24.86 | 24.99 | 24.86 | 24.89 | 32,244 | -0.02(-0.10%) |
Dec 18, 2013 | 24.85 | 24.94 | 24.85 | 24.92 | 20,409 | +0.02(+0.10%) |
Dec 17, 2013 | 24.91 | 25.06 | 24.89 | 24.89 | 56,562 | -0.02(-0.07%) |
Dec 16, 2013 | 24.96 | 24.96 | 24.87 | 24.91 | 23,256 | +0.01(+0.03%) |
Dec 13, 2013 | 24.99 | 25.00 | 24.84 | 24.90 | 10,353 | +0.00(+0.00%) |
Dec 12, 2013 | 24.83 | 24.92 | 24.83 | 24.90 | 16,486 | -0.02(-0.07%) |
Dec 11, 2013 | 24.83 | 24.93 | 24.83 | 24.92 | 154,107 | +0.02(+0.07%) |
Dec 10, 2013 | 24.91 | 24.97 | 24.88 | 24.90 | 13,518 | +0.00(+0.00%) |
Dec 09, 2013 | 24.96 | 24.96 | 24.89 | 24.90 | 14,699 | -0.01(-0.03%) |
Dec 06, 2013 | 24.90 | 24.91 | 24.87 | 24.91 | 32,197 | +0.03(+0.13%) |
Dec 05, 2013 | 25.00 | 25.00 | 24.83 | 24.87 | 38,891 | -0.01(-0.03%) |
Dec 04, 2013 | 24.84 | 24.90 | 24.81 | 24.88 | 36,058 | +0.09(+0.36%) |
Dec 03, 2013 | 24.98 | 24.98 | 24.79 | 24.79 | 446,754 | -0.10(-0.39%) |
Dec 02, 2013 | 24.94 | 24.94 | 24.85 | 24.89 | 22,353 | -0.01(-0.06%) |
Nov 29, 2013 | 25.07 | 25.07 | 24.88 | 24.91 | 25,196 | +0.00(+0.00%) |
Nov 27, 2013 | 24.86 | 24.91 | 24.86 | 24.91 | 19,408 | +0.00(+0.00%) |
Nov 26, 2013 | 24.85 | 24.91 | 24.84 | 24.91 | 12,908 | -0.00(-0.00%) |
Nov 25, 2013 | 24.91 | 24.91 | 24.89 | 24.91 | 22,769 | +0.00(+0.00%) |
Nov 22, 2013 | 24.87 | 24.91 | 24.87 | 24.91 | 39,105 | +0.00(+0.00%) |
Nov 21, 2013 | 24.87 | 24.92 | 24.87 | 24.91 | 19,148 | +0.00(+0.02%) |
Nov 20, 2013 | 24.91 | 24.91 | 24.89 | 24.90 | 28,852 | +0.00(+0.02%) |
Nov 19, 2013 | 24.94 | 24.94 | 24.86 | 24.90 | 115,654 | -0.01(-0.03%) |
Nov 18, 2013 | 24.99 | 24.99 | 24.86 | 24.91 | 16,958 | +0.01(+0.03%) |
Nov 15, 2013 | 24.86 | 24.91 | 24.86 | 24.90 | 48,912 | +0.04(+0.16%) |
Nov 14, 2013 | 24.89 | 24.91 | 24.85 | 24.86 | 35,840 | -0.02(-0.10%) |
Nov 12, 2013 | 24.87 | 24.93 | 24.86 | 24.88 | 34,333 | -0.02(-0.10%) |
Nov 11, 2013 | 24.92 | 24.93 | 24.85 | 24.91 | 40,446 | +0.02(+0.07%) |
Nov 08, 2013 | 24.92 | 24.92 | 24.88 | 24.89 | 25,853 | -0.01(-0.05%) |
Nov 07, 2013 | 24.94 | 24.94 | 24.90 | 24.90 | 12,996 | -0.01(-0.05%) |
Nov 06, 2013 | 24.90 | 24.93 | 24.90 | 24.91 | 25,387 | +0.02(+0.07%) |
Nov 05, 2013 | 24.90 | 24.92 | 24.90 | 24.90 | 24,136 | +0.00(+0.00%) |
Nov 04, 2013 | 24.92 | 24.93 | 24.90 | 24.90 | 21,476 | -0.01(-0.05%) |
Nov 01, 2013 | 24.90 | 24.95 | 24.90 | 24.91 | 827,660 | -0.00(-0.01%) |
Oct 31, 2013 | 24.89 | 24.92 | 24.89 | 24.91 | 58,943 | +0.01(+0.03%) |
Oct 30, 2013 | 24.93 | 24.93 | 24.89 | 24.90 | 58,442 | +0.01(+0.03%) |
Oct 29, 2013 | 24.89 | 24.93 | 24.89 | 24.89 | 12,329 | +0.01(+0.03%) |
Oct 28, 2013 | 24.92 | 24.92 | 24.88 | 24.89 | 30,961 | -0.02(-0.10%) |
Oct 25, 2013 | 24.88 | 24.92 | 24.88 | 24.91 | 20,186 | +0.02(+0.07%) |
Oct 24, 2013 | 24.93 | 24.93 | 24.87 | 24.89 | 37,986 | -0.02(-0.07%) |
Oct 23, 2013 | 24.88 | 24.92 | 24.87 | 24.91 | 20,504 | +0.02(+0.07%) |
Oct 22, 2013 | 24.89 | 24.92 | 24.87 | 24.89 | 34,390 | -0.02(-0.10%) |
Oct 21, 2013 | 24.90 | 24.93 | 24.86 | 24.92 | 127,770 | +0.02(+0.07%) |
Oct 18, 2013 | 24.88 | 24.93 | 24.88 | 24.90 | 37,793 | +0.02(+0.07%) |
Oct 17, 2013 | 24.91 | 24.93 | 24.87 | 24.89 | 31,395 | -0.01(-0.03%) |
Oct 16, 2013 | 24.89 | 24.90 | 24.87 | 24.89 | 38,566 | +0.03(+0.13%) |
Oct 15, 2013 | 24.88 | 24.89 | 24.86 | 24.86 | 49,243 | +0.00(+0.00%) |
Oct 14, 2013 | 24.87 | 24.89 | 24.86 | 24.86 | 22,008 | -0.02(-0.10%) |
Oct 11, 2013 | 24.89 | 24.89 | 24.86 | 24.89 | 57,754 | +0.02(+0.10%) |
Oct 10, 2013 | 24.89 | 24.89 | 24.86 | 24.86 | 20,619 | +0.00(+0.00%) |
Oct 09, 2013 | 24.89 | 24.89 | 24.85 | 24.86 | 87,470 | +0.00(+0.00%) |
Oct 08, 2013 | 24.91 | 24.92 | 24.85 | 24.86 | 43,616 | -0.02(-0.10%) |
Oct 07, 2013 | 24.93 | 24.93 | 24.87 | 24.89 | 19,483 | -0.02(-0.10%) |
Oct 04, 2013 | 24.93 | 24.93 | 24.88 | 24.91 | 23,850 | +0.03(+0.13%) |
Oct 03, 2013 | 24.89 | 24.93 | 24.88 | 24.88 | 35,937 | -0.01(-0.03%) |
Oct 02, 2013 | 24.98 | 24.98 | 24.89 | 24.89 | 54,643 | -0.08(-0.33%) |
Oct 01, 2013 | 24.92 | 24.99 | 24.92 | 24.97 | 28,072 | -0.06(-0.22%) |
Sep 27, 2013 | 25.04 | 25.04 | 24.98 | 25.02 | 25,069 | +0.01(+0.03%) |
Sep 26, 2013 | 25.05 | 25.05 | 24.98 | 25.01 | 67,659 | -0.04(-0.16%) |
Sep 25, 2013 | 25.01 | 25.06 | 25.01 | 25.06 | 49,775 | +0.00(+0.00%) |
Sep 24, 2013 | 25.08 | 25.08 | 25.02 | 25.06 | 36,541 | +0.02(+0.06%) |
Sep 23, 2013 | 25.06 | 25.06 | 25.03 | 25.04 | 26,019 | -0.02(-0.06%) |
Sep 20, 2013 | 25.02 | 25.06 | 25.02 | 25.06 | 62,178 | +0.03(+0.13%) |
Sep 19, 2013 | 25.01 | 25.02 | 25.00 | 25.02 | 38,791 | -0.02(-0.07%) |
Sep 18, 2013 | 25.03 | 25.04 | 25.00 | 25.04 | 61,554 | +0.02(+0.10%) |
Sep 17, 2013 | 25.05 | 25.05 | 25.00 | 25.01 | 390,190 | -0.02(-0.10%) |
Sep 16, 2013 | 25.05 | 25.05 | 24.97 | 25.04 | 943,837 | +0.01(+0.03%) |
Sep 13, 2013 | 25.04 | 25.05 | 24.98 | 25.03 | 25,506 | +0.02(+0.10%) |
Sep 12, 2013 | 25.03 | 25.05 | 25.01 | 25.01 | 59,716 | -0.01(-0.05%) |
Sep 11, 2013 | 25.03 | 25.03 | 25.01 | 25.02 | 16,768 | -0.00(-0.02%) |
Sep 10, 2013 | 25.04 | 25.04 | 25.00 | 25.02 | 42,543 | +0.00(+0.00%) |
Sep 09, 2013 | 25.03 | 25.06 | 24.97 | 25.02 | 65,193 | +0.01(+0.03%) |
Sep 06, 2013 | 25.03 | 25.03 | 24.97 | 25.01 | 33,757 | +0.00(+0.00%) |
Sep 05, 2013 | 25.03 | 25.03 | 24.99 | 25.01 | 59,311 | +0.01(+0.03%) |
Sep 04, 2013 | 25.03 | 25.03 | 24.97 | 25.01 | 802,058 | +0.02(+0.06%) |
Sep 03, 2013 | 25.03 | 25.04 | 24.96 | 24.99 | 70,934 | -0.03(-0.12%) |
Aug 30, 2013 | 25.00 | 25.02 | 24.97 | 25.02 | 73,439 | +0.02(+0.06%) |
Aug 29, 2013 | 25.03 | 25.03 | 24.96 | 25.00 | 95,312 | +0.01(+0.03%) |
Aug 28, 2013 | 25.04 | 25.06 | 24.95 | 25.00 | 36,686 | -0.04(-0.16%) |
Aug 27, 2013 | 25.03 | 25.04 | 25.00 | 25.04 | 120,791 | +0.05(+0.20%) |
Aug 26, 2013 | 24.99 | 24.99 | 24.91 | 24.99 | 1,185,640 | -0.02(-0.07%) |
Aug 23, 2013 | 24.99 | 25.00 | 24.95 | 25.00 | 44,778 | +0.04(+0.16%) |
Aug 22, 2013 | 24.86 | 24.96 | 24.82 | 24.96 | 58,995 | +0.05(+0.20%) |
Aug 21, 2013 | 24.92 | 24.98 | 24.82 | 24.91 | 103,535 | -0.02(-0.07%) |
Aug 20, 2013 | 24.92 | 25.00 | 24.88 | 24.93 | 203,218 | -0.05(-0.19%) |
Aug 19, 2013 | 25.00 | 25.03 | 24.95 | 24.98 | 216,041 | -0.04(-0.16%) |
Aug 16, 2013 | 24.96 | 25.02 | 24.92 | 25.02 | 149,044 | +0.08(+0.33%) |
Aug 15, 2013 | 24.98 | 24.98 | 24.90 | 24.94 | 342,857 | -0.03(-0.13%) |
Aug 14, 2013 | 25.00 | 25.00 | 24.87 | 24.97 | 44,447 | -0.01(-0.04%) |
Aug 13, 2013 | 25.01 | 25.01 | 24.91 | 24.98 | 1,943,265 | -0.02(-0.10%) |
Aug 12, 2013 | 25.02 | 25.03 | 25.00 | 25.00 | 62,913 | +0.00(+0.00%) |
Aug 09, 2013 | 24.92 | 25.01 | 24.92 | 25.00 | 31,886 | +0.00(+0.00%) |
Aug 08, 2013 | 25.00 | 25.02 | 24.97 | 25.00 | 1,985,948 | +0.02(+0.07%) |
Aug 07, 2013 | 25.00 | 25.00 | 24.93 | 24.99 | 21,605 | +0.01(+0.03%) |
Aug 06, 2013 | 24.98 | 24.99 | 24.93 | 24.98 | 1,879,364 | +0.01(+0.03%) |
Aug 05, 2013 | 25.00 | 25.00 | 24.95 | 24.97 | 140,593 | -0.02(-0.10%) |
Aug 02, 2013 | 24.98 | 25.01 | 24.92 | 25.00 | 71,961 | +0.02(+0.10%) |
Aug 01, 2013 | 25.00 | 25.01 | 24.95 | 24.97 | 33,164 | -0.01(-0.03%) |
Jul 31, 2013 | 24.98 | 24.98 | 24.94 | 24.98 | 25,059 | +0.00(+0.00%) |
Jul 30, 2013 | 24.99 | 25.00 | 24.96 | 24.98 | 19,440 | +0.01(+0.03%) |
Jul 29, 2013 | 25.00 | 25.00 | 24.92 | 24.97 | 12,756 | -0.02(-0.10%) |
Jul 26, 2013 | 25.00 | 25.03 | 24.95 | 25.00 | 41,740 | +0.01(+0.03%) |
Jul 25, 2013 | 25.00 | 25.00 | 24.97 | 24.99 | 55,829 | +0.01(+0.03%) |
Jul 24, 2013 | 25.02 | 25.02 | 24.97 | 24.98 | 31,106 | +0.00(+0.02%) |
Jul 23, 2013 | 25.04 | 25.04 | 24.95 | 24.98 | 1,876,680 | -0.02(-0.08%) |
Jul 22, 2013 | 25.02 | 25.02 | 24.94 | 25.00 | 31,012 | +0.06(+0.22%) |
Jul 19, 2013 | 25.00 | 25.00 | 24.93 | 24.94 | 35,122 | +0.02(+0.06%) |
Jul 18, 2013 | 24.91 | 24.99 | 24.87 | 24.92 | 128,757 | +0.01(+0.03%) |
Jul 17, 2013 | 24.96 | 24.97 | 24.84 | 24.92 | 48,547 | +0.03(+0.13%) |
Jul 16, 2013 | 24.97 | 24.99 | 24.88 | 24.88 | 109,584 | -0.09(-0.36%) |
Jul 15, 2013 | 25.03 | 25.03 | 24.81 | 24.97 | 73,190 | +0.01(+0.03%) |
Jul 12, 2013 | 24.95 | 24.96 | 24.94 | 24.96 | 28,480 | +0.00(+0.00%) |
Jul 11, 2013 | 24.93 | 24.96 | 24.84 | 24.96 | 56,872 | +0.01(+0.03%) |
Jul 10, 2013 | 24.95 | 24.96 | 24.93 | 24.96 | 41,503 | +0.01(+0.03%) |
Jul 09, 2013 | 24.94 | 24.95 | 24.93 | 24.95 | 43,662 | +0.00(+0.00%) |
Jul 08, 2013 | 24.94 | 24.97 | 24.93 | 24.95 | 47,797 | +0.02(+0.06%) |
Jul 05, 2013 | 25.04 | 25.04 | 24.78 | 24.93 | 25,911 | -0.05(-0.19%) |
Jul 03, 2013 | 25.03 | 25.04 | 24.87 | 24.98 | 38,605 | +0.00(+0.00%) |
Jul 02, 2013 | 25.02 | 25.02 | 24.97 | 24.98 | 30,436 | -0.01(-0.03%) |
Jul 01, 2013 | 24.85 | 25.00 | 24.85 | 24.99 | 18,386 | +0.00(+0.00%) |
Jun 28, 2013 | 24.99 | 25.03 | 24.91 | 24.99 | 25,570 | -0.01(-0.03%) |
Jun 26, 2013 | 25.04 | 25.04 | 24.97 | 25.00 | 59,531 | -0.03(-0.13%) |
Jun 25, 2013 | 24.96 | 25.04 | 24.88 | 25.03 | 54,761 | +0.00(+0.00%) |
Jun 24, 2013 | 24.85 | 25.03 | 24.76 | 25.03 | 20,653 | +0.18(+0.72%) |
Jun 21, 2013 | 24.91 | 25.03 | 24.73 | 24.85 | 114,637 | -0.18(-0.71%) |
Jun 20, 2013 | 25.04 | 25.04 | 24.98 | 25.03 | 46,124 | +0.00(+0.00%) |
Jun 19, 2013 | 24.89 | 25.03 | 24.89 | 25.03 | 23,359 | +0.01(+0.04%) |
Jun 18, 2013 | 25.05 | 25.07 | 24.91 | 25.02 | 29,118 | -0.05(-0.20%) |
Jun 17, 2013 | 25.04 | 25.07 | 25.00 | 25.07 | 63,709 | +0.03(+0.13%) |
Jun 14, 2013 | 25.04 | 25.04 | 25.02 | 25.04 | 10,248 | -0.01(-0.03%) |
Jun 13, 2013 | 25.02 | 25.08 | 24.82 | 25.04 | 263,663 | +0.04(+0.16%) |
Jun 12, 2013 | 24.97 | 25.08 | 24.97 | 25.00 | 47,019 | -0.03(-0.13%) |
Jun 11, 2013 | 25.06 | 25.17 | 25.01 | 25.04 | 184,765 | -0.01(-0.03%) |
Jun 10, 2013 | 25.05 | 25.08 | 24.99 | 25.04 | 30,247 | +0.01(+0.03%) |
Jun 07, 2013 | 24.82 | 25.09 | 24.82 | 25.04 | 81,187 | +0.06(+0.26%) |
Jun 06, 2013 | 24.84 | 25.06 | 24.83 | 24.97 | 4,327 | -0.05(-0.19%) |
Jun 05, 2013 | 25.01 | 25.04 | 24.91 | 25.02 | 34,293 | -0.01(-0.03%) |
Jun 04, 2013 | 24.94 | 25.07 | 24.78 | 25.03 | 81,089 | +0.21(+0.85%) |
Jun 03, 2013 | 24.83 | 24.92 | 24.80 | 24.82 | 5,859 | -0.06(-0.26%) |
May 31, 2013 | 24.92 | 24.92 | 24.80 | 24.88 | 31,408 | -0.07(-0.26%) |
May 30, 2013 | 24.99 | 24.99 | 24.93 | 24.95 | 8,783 | +0.07(+0.26%) |
May 29, 2013 | 25.00 | 25.00 | 24.87 | 24.88 | 21,587 | -0.07(-0.29%) |
May 28, 2013 | 24.93 | 24.96 | 24.93 | 24.96 | 12,367 | +0.03(+0.13%) |
May 24, 2013 | 25.03 | 25.03 | 24.87 | 24.92 | 12,423 | -0.04(-0.16%) |
May 23, 2013 | 24.97 | 25.05 | 24.91 | 24.96 | 16,950 | +0.01(+0.03%) |
May 22, 2013 | 24.83 | 25.01 | 24.83 | 24.96 | 15,009 | +0.03(+0.13%) |
May 21, 2013 | 24.93 | 24.93 | 24.84 | 24.92 | 21,993 | -0.03(-0.13%) |
May 20, 2013 | 24.92 | 25.06 | 24.89 | 24.96 | 31,001 | +0.07(+0.26%) |
May 17, 2013 | 24.92 | 24.96 | 24.86 | 24.89 | 22,047 | +0.07(+0.29%) |
May 16, 2013 | 24.98 | 24.98 | 24.82 | 24.82 | 72,288 | -0.07(-0.26%) |
May 15, 2013 | 24.93 | 25.02 | 24.87 | 24.88 | 36,160 | -0.08(-0.32%) |
May 13, 2013 | 25.05 | 25.05 | 24.94 | 24.96 | 18,404 | +0.00(+0.00%) |
May 10, 2013 | 25.04 | 25.04 | 24.95 | 24.96 | 11,695 | -0.02(-0.10%) |
May 09, 2013 | 25.09 | 25.10 | 24.91 | 24.99 | 24,712 | +0.08(+0.32%) |
May 08, 2013 | 25.05 | 25.05 | 24.91 | 24.91 | 9,902 | -0.10(-0.42%) |
May 07, 2013 | 25.12 | 25.12 | 25.01 | 25.01 | 5,758 | -0.01(-0.03%) |
May 06, 2013 | 25.04 | 25.12 | 25.02 | 25.02 | 6,930 | +0.05(+0.20%) |
May 03, 2013 | 25.06 | 25.06 | 24.92 | 24.97 | 5,621 | -0.06(-0.23%) |
May 02, 2013 | 25.02 | 25.03 | 25.00 | 25.03 | 14,103 | +0.01(+0.03%) |