Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.11 | 25.18 | 24.72 | 24.74 | 1,230,825 | -0.52(-2.07%) |
May 29, 2014 | 25.44 | 25.48 | 25.20 | 25.26 | 900,878 | -0.07(-0.29%) |
May 28, 2014 | 25.16 | 25.39 | 25.09 | 25.34 | 1,223,270 | +0.22(+0.90%) |
May 27, 2014 | 25.54 | 25.58 | 25.07 | 25.11 | 1,736,785 | -0.30(-1.20%) |
May 23, 2014 | 25.52 | 25.42 | 25.42 | 25.42 | 324,199 | -0.13(-0.49%) |
May 22, 2014 | 25.61 | 25.61 | 25.44 | 25.54 | 366,361 | +0.04(+0.16%) |
May 21, 2014 | 25.39 | 25.61 | 25.39 | 25.50 | 437,477 | +0.15(+0.60%) |
May 20, 2014 | 25.74 | 25.85 | 25.32 | 25.35 | 904,275 | -0.39(-1.52%) |
May 19, 2014 | 25.83 | 25.84 | 25.66 | 25.74 | 1,026,586 | -0.28(-1.07%) |
May 16, 2014 | 25.97 | 26.05 | 25.83 | 26.02 | 546,981 | +0.26(+1.00%) |
May 15, 2014 | 26.16 | 26.16 | 25.66 | 25.76 | 1,063,533 | -0.39(-1.49%) |
May 14, 2014 | 26.14 | 26.22 | 25.98 | 26.15 | 745,768 | +0.12(+0.46%) |
May 13, 2014 | 26.09 | 26.20 | 25.91 | 26.03 | 606,551 | +0.01(+0.03%) |
May 12, 2014 | 25.89 | 26.02 | 25.79 | 26.02 | 826,991 | +0.38(+1.47%) |
May 09, 2014 | 25.64 | 25.73 | 25.56 | 25.65 | 347,285 | -0.06(-0.23%) |
May 08, 2014 | 26.08 | 26.08 | 25.70 | 25.71 | 561,791 | -0.22(-0.84%) |
May 07, 2014 | 25.68 | 25.94 | 25.57 | 25.92 | 1,071,089 | +0.24(+0.93%) |
May 06, 2014 | 25.38 | 25.78 | 25.35 | 25.69 | 1,020,282 | +0.31(+1.22%) |
May 05, 2014 | 25.57 | 25.58 | 25.26 | 25.38 | 537,483 | -0.19(-0.72%) |
May 02, 2014 | 25.18 | 25.58 | 25.08 | 25.56 | 551,767 | +0.50(+1.98%) |
May 01, 2014 | 25.13 | 25.13 | 24.84 | 25.07 | 2,270,924 | +0.02(+0.08%) |
Apr 30, 2014 | 25.05 | 25.09 | 24.85 | 25.05 | 724,583 | -0.09(-0.34%) |
Apr 29, 2014 | 25.16 | 25.34 | 25.06 | 25.13 | 978,312 | +0.25(+1.01%) |
Apr 28, 2014 | 24.75 | 24.94 | 24.68 | 24.88 | 623,510 | +0.04(+0.16%) |
Apr 25, 2014 | 24.86 | 25.02 | 24.68 | 24.84 | 658,121 | -0.34(-1.34%) |
Apr 24, 2014 | 25.20 | 25.22 | 24.87 | 25.18 | 329,906 | +0.18(+0.71%) |
Apr 23, 2014 | 24.91 | 25.02 | 24.76 | 25.00 | 429,155 | -0.03(-0.13%) |
Apr 22, 2014 | 25.03 | 25.09 | 24.85 | 25.03 | 504,957 | -0.03(-0.13%) |
Apr 21, 2014 | 25.35 | 25.35 | 24.94 | 25.07 | 338,930 | -0.14(-0.55%) |
Apr 17, 2014 | 24.92 | 25.20 | 25.20 | 25.20 | 651,123 | +0.30(+1.19%) |
Apr 16, 2014 | 24.79 | 24.91 | 24.64 | 24.91 | 748,442 | +0.30(+1.24%) |
Apr 15, 2014 | 25.01 | 25.01 | 24.32 | 24.60 | 1,600,838 | -0.54(-2.13%) |
Apr 14, 2014 | 25.20 | 25.27 | 25.02 | 25.14 | 1,032,570 | +0.01(+0.03%) |
Apr 11, 2014 | 24.66 | 25.14 | 24.64 | 25.13 | 692,797 | +0.21(+0.85%) |
Apr 10, 2014 | 25.24 | 25.26 | 24.90 | 24.92 | 792,724 | -0.25(-1.00%) |
Apr 09, 2014 | 25.05 | 25.29 | 24.73 | 25.17 | 1,085,501 | +0.01(+0.03%) |
Apr 08, 2014 | 25.61 | 25.65 | 25.07 | 25.16 | 854,884 | -0.01(-0.03%) |
Apr 07, 2014 | 24.67 | 25.17 | 24.66 | 25.17 | 976,082 | +0.55(+2.23%) |
Apr 04, 2014 | 24.92 | 25.14 | 24.62 | 24.62 | 1,159,393 | +0.20(+0.84%) |
Apr 03, 2014 | 24.96 | 24.96 | 24.29 | 24.42 | 710,279 | -0.32(-1.31%) |
Apr 02, 2014 | 24.26 | 24.74 | 24.20 | 24.74 | 1,013,762 | +0.44(+1.82%) |
Apr 01, 2014 | 24.19 | 24.36 | 24.13 | 24.30 | 977,563 | +0.13(+0.52%) |
Mar 31, 2014 | 23.98 | 24.22 | 23.98 | 24.17 | 2,726,995 | +0.22(+0.91%) |
Mar 28, 2014 | 24.03 | 24.19 | 23.87 | 23.96 | 663,534 | +0.07(+0.28%) |
Mar 27, 2014 | 23.39 | 23.92 | 23.37 | 23.89 | 1,851,668 | +0.77(+3.32%) |
Mar 26, 2014 | 23.39 | 23.39 | 23.12 | 23.12 | 695,958 | -0.07(-0.29%) |
Mar 25, 2014 | 23.00 | 23.21 | 22.94 | 23.19 | 689,367 | +0.26(+1.15%) |
Mar 24, 2014 | 22.73 | 23.05 | 22.71 | 22.92 | 942,343 | +0.22(+0.99%) |
Mar 21, 2014 | 22.67 | 23.00 | 22.47 | 22.70 | 1,669,864 | +0.06(+0.26%) |
Mar 20, 2014 | 21.94 | 22.71 | 21.91 | 22.64 | 762,571 | +0.52(+2.36%) |
Mar 19, 2014 | 22.07 | 22.45 | 21.95 | 22.12 | 563,666 | -0.07(-0.30%) |
Mar 18, 2014 | 21.72 | 22.21 | 21.72 | 22.18 | 678,134 | +0.39(+1.79%) |
Mar 17, 2014 | 21.66 | 21.88 | 21.56 | 21.79 | 365,712 | +0.20(+0.92%) |
Mar 14, 2014 | 21.54 | 21.72 | 21.50 | 21.60 | 437,848 | -0.04(-0.18%) |
Mar 13, 2014 | 22.05 | 22.10 | 21.59 | 21.63 | 702,161 | -0.29(-1.33%) |
Mar 12, 2014 | 21.75 | 21.95 | 21.71 | 21.93 | 422,833 | +0.10(+0.45%) |
Mar 11, 2014 | 22.05 | 22.17 | 21.74 | 21.83 | 423,919 | -0.07(-0.33%) |
Mar 10, 2014 | 22.18 | 22.18 | 21.78 | 21.90 | 792,333 | -0.30(-1.34%) |
Mar 07, 2014 | 22.43 | 22.56 | 22.12 | 22.20 | 792,914 | -0.52(-2.27%) |
Mar 06, 2014 | 22.56 | 22.84 | 22.56 | 22.71 | 639,655 | +0.30(+1.33%) |
Mar 05, 2014 | 22.14 | 22.45 | 22.01 | 22.41 | 232,411 | +0.04(+0.18%) |
Mar 04, 2014 | 22.29 | 22.47 | 22.14 | 22.38 | 461,610 | +0.38(+1.71%) |
Mar 03, 2014 | 22.12 | 22.18 | 21.81 | 22.00 | 1,318,496 | -0.36(-1.60%) |
Feb 28, 2014 | 22.49 | 22.60 | 22.23 | 22.36 | 764,680 | -0.26(-1.14%) |
Feb 27, 2014 | 22.22 | 22.63 | 22.12 | 22.61 | 685,254 | +0.54(+2.46%) |
Feb 26, 2014 | 22.40 | 22.40 | 21.99 | 22.07 | 370,323 | -0.11(-0.48%) |
Feb 25, 2014 | 22.42 | 22.49 | 22.16 | 22.18 | 603,235 | -0.28(-1.24%) |
Feb 24, 2014 | 22.46 | 22.64 | 22.40 | 22.45 | 467,026 | +0.02(+0.09%) |
Feb 21, 2014 | 22.36 | 22.55 | 22.32 | 22.43 | 356,541 | +0.15(+0.68%) |
Feb 20, 2014 | 22.20 | 22.40 | 22.04 | 22.28 | 434,225 | +0.19(+0.84%) |
Feb 19, 2014 | 22.01 | 22.25 | 21.93 | 22.10 | 381,807 | -0.17(-0.74%) |
Feb 18, 2014 | 22.67 | 22.77 | 22.25 | 22.26 | 761,080 | -0.42(-1.86%) |
Feb 14, 2014 | 22.43 | 22.69 | 22.69 | 22.69 | 1,194,986 | +0.19(+0.85%) |
Feb 13, 2014 | 22.77 | 22.77 | 22.08 | 22.49 | 471,518 | +0.13(+0.56%) |
Feb 12, 2014 | 22.63 | 22.71 | 22.26 | 22.37 | 820,470 | -0.26(-1.14%) |
Feb 11, 2014 | 22.22 | 22.63 | 22.06 | 22.63 | 827,894 | +0.48(+2.18%) |
Feb 10, 2014 | 22.37 | 22.43 | 22.06 | 22.14 | 824,924 | -0.27(-1.21%) |
Feb 07, 2014 | 22.38 | 22.52 | 22.18 | 22.41 | 965,117 | +0.13(+0.59%) |
Feb 06, 2014 | 21.79 | 22.37 | 21.79 | 22.28 | 1,120,079 | +0.65(+3.03%) |
Feb 05, 2014 | 21.78 | 22.13 | 21.50 | 21.63 | 1,104,664 | -0.11(-0.52%) |
Feb 04, 2014 | 21.49 | 21.89 | 21.49 | 21.74 | 1,095,830 | +0.63(+2.97%) |
Feb 03, 2014 | 21.73 | 21.81 | 21.08 | 21.11 | 1,211,438 | -0.69(-3.18%) |
Jan 31, 2014 | 21.62 | 22.04 | 21.54 | 21.81 | 1,192,798 | -0.14(-0.63%) |
Jan 30, 2014 | 21.87 | 22.12 | 21.85 | 21.95 | 2,411,140 | +0.22(+1.00%) |
Jan 29, 2014 | 21.74 | 21.95 | 21.61 | 21.73 | 1,499,207 | -0.42(-1.88%) |
Jan 28, 2014 | 22.14 | 22.31 | 22.06 | 22.14 | 433,459 | +0.07(+0.33%) |
Jan 27, 2014 | 22.15 | 22.32 | 21.89 | 22.07 | 1,059,205 | -0.01(-0.03%) |
Jan 24, 2014 | 22.38 | 22.40 | 21.98 | 22.08 | 1,030,558 | -0.54(-2.40%) |
Jan 23, 2014 | 23.00 | 23.06 | 22.47 | 22.62 | 771,382 | -0.60(-2.59%) |
Jan 22, 2014 | 23.04 | 23.23 | 22.99 | 23.22 | 529,194 | +0.24(+1.04%) |
Jan 21, 2014 | 23.18 | 23.18 | 22.86 | 22.98 | 736,832 | -0.18(-0.77%) |
Jan 17, 2014 | 23.16 | 23.16 | 23.16 | 23.16 | 582,591 | -0.05(-0.23%) |
Jan 16, 2014 | 23.55 | 23.55 | 23.20 | 23.21 | 607,326 | -0.26(-1.10%) |
Jan 15, 2014 | 23.47 | 23.65 | 23.47 | 23.47 | 384,403 | +0.00(+0.00%) |
Jan 14, 2014 | 23.40 | 23.49 | 23.17 | 23.47 | 591,496 | +0.20(+0.85%) |
Jan 13, 2014 | 23.45 | 23.56 | 23.17 | 23.27 | 701,221 | -0.26(-1.12%) |
Jan 10, 2014 | 23.20 | 23.60 | 23.18 | 23.54 | 873,383 | +0.46(+2.01%) |
Jan 09, 2014 | 23.17 | 23.25 | 22.91 | 23.08 | 939,697 | -0.24(-1.05%) |
Jan 08, 2014 | 23.55 | 23.57 | 23.28 | 23.32 | 460,419 | -0.25(-1.07%) |
Jan 07, 2014 | 23.77 | 23.90 | 23.54 | 23.57 | 482,992 | +0.03(+0.14%) |
Jan 06, 2014 | 23.62 | 23.68 | 23.51 | 23.54 | 343,739 | -0.14(-0.59%) |
Jan 03, 2014 | 23.76 | 23.86 | 23.58 | 23.68 | 281,940 | +0.01(+0.06%) |
Jan 02, 2014 | 24.03 | 24.18 | 23.62 | 23.66 | 1,042,805 | -0.82(-3.35%) |
Dec 31, 2013 | 24.33 | 24.48 | 24.48 | 24.48 | 592,576 | +0.19(+0.79%) |
Dec 30, 2013 | 24.27 | 24.45 | 24.13 | 24.29 | 575,398 | -0.07(-0.30%) |
Dec 27, 2013 | 24.13 | 24.37 | 23.97 | 24.36 | 456,852 | +0.35(+1.46%) |
Dec 26, 2013 | 24.04 | 24.16 | 23.99 | 24.01 | 380,636 | -0.15(-0.60%) |
Dec 24, 2013 | 24.11 | 24.17 | 23.90 | 24.16 | 236,923 | +0.07(+0.27%) |
Dec 23, 2013 | 23.92 | 24.11 | 23.88 | 24.09 | 567,995 | +0.30(+1.28%) |
Dec 20, 2013 | 23.88 | 24.07 | 23.73 | 23.79 | 650,180 | -0.24(-0.99%) |
Dec 19, 2013 | 23.82 | 24.11 | 23.79 | 24.03 | 1,137,752 | -0.20(-0.85%) |
Dec 18, 2013 | 24.07 | 24.45 | 23.70 | 24.23 | 1,548,901 | +0.34(+1.44%) |
Dec 17, 2013 | 24.21 | 24.27 | 23.85 | 23.89 | 1,007,069 | -0.10(-0.41%) |
Dec 16, 2013 | 23.97 | 24.21 | 23.93 | 23.99 | 487,533 | +0.08(+0.33%) |
Dec 13, 2013 | 23.87 | 24.02 | 23.81 | 23.91 | 478,442 | +0.05(+0.22%) |
Dec 12, 2013 | 23.68 | 23.89 | 23.55 | 23.86 | 522,710 | +0.05(+0.22%) |
Dec 11, 2013 | 24.14 | 24.22 | 23.77 | 23.81 | 780,009 | -0.59(-2.43%) |
Dec 10, 2013 | 24.36 | 24.45 | 24.26 | 24.40 | 410,141 | +0.04(+0.16%) |
Dec 09, 2013 | 24.27 | 24.46 | 24.23 | 24.36 | 737,891 | +0.20(+0.81%) |
Dec 06, 2013 | 24.16 | 24.33 | 24.06 | 24.16 | 480,949 | +0.28(+1.17%) |
Dec 05, 2013 | 23.84 | 24.11 | 23.69 | 23.88 | 1,152,475 | +0.02(+0.08%) |
Dec 04, 2013 | 23.79 | 23.94 | 23.63 | 23.86 | 884,652 | -0.08(-0.35%) |
Dec 03, 2013 | 24.10 | 24.27 | 23.79 | 23.95 | 730,064 | -0.19(-0.78%) |
Dec 02, 2013 | 24.51 | 24.66 | 24.10 | 24.14 | 1,745,991 | -0.73(-2.93%) |
Nov 29, 2013 | 24.72 | 24.90 | 24.60 | 24.87 | 893,902 | +0.18(+0.71%) |
Nov 27, 2013 | 24.57 | 24.77 | 24.48 | 24.69 | 880,372 | +0.09(+0.37%) |
Nov 26, 2013 | 24.79 | 24.79 | 24.48 | 24.60 | 442,651 | -0.16(-0.63%) |
Nov 25, 2013 | 24.98 | 25.15 | 24.72 | 24.75 | 636,827 | -0.44(-1.73%) |
Nov 22, 2013 | 25.11 | 25.24 | 25.01 | 25.19 | 693,613 | +0.27(+1.07%) |
Nov 21, 2013 | 25.10 | 25.10 | 24.89 | 24.92 | 491,423 | -0.15(-0.60%) |
Nov 20, 2013 | 25.21 | 25.38 | 24.96 | 25.07 | 1,567,984 | -0.20(-0.77%) |
Nov 19, 2013 | 25.59 | 25.72 | 25.16 | 25.27 | 621,674 | -0.32(-1.25%) |
Nov 18, 2013 | 25.58 | 25.87 | 25.44 | 25.59 | 774,626 | +0.21(+0.82%) |
Nov 15, 2013 | 25.06 | 25.44 | 25.00 | 25.38 | 688,206 | +0.35(+1.40%) |
Nov 14, 2013 | 24.74 | 25.11 | 24.56 | 25.03 | 1,250,265 | +0.69(+2.83%) |
Nov 12, 2013 | 24.30 | 24.59 | 24.20 | 24.34 | 570,210 | -0.13(-0.53%) |
Nov 11, 2013 | 24.53 | 24.65 | 24.39 | 24.47 | 504,560 | -0.14(-0.55%) |
Nov 08, 2013 | 24.63 | 24.77 | 24.36 | 24.61 | 1,029,542 | -0.25(-0.99%) |
Nov 07, 2013 | 25.38 | 25.46 | 24.83 | 24.85 | 799,423 | -0.51(-2.03%) |
Nov 06, 2013 | 25.49 | 25.49 | 25.32 | 25.37 | 292,593 | +0.05(+0.18%) |
Nov 05, 2013 | 25.50 | 25.65 | 25.32 | 25.32 | 1,101,966 | -0.72(-2.77%) |
Nov 04, 2013 | 26.05 | 26.09 | 25.95 | 26.04 | 452,587 | +0.29(+1.11%) |
Nov 01, 2013 | 25.71 | 25.91 | 25.59 | 25.76 | 859,630 | -0.10(-0.40%) |
Oct 31, 2013 | 26.19 | 26.31 | 25.85 | 25.86 | 818,944 | -0.38(-1.44%) |
Oct 30, 2013 | 26.22 | 26.36 | 26.08 | 26.24 | 474,107 | -0.04(-0.15%) |
Oct 29, 2013 | 26.20 | 26.35 | 26.19 | 26.28 | 394,395 | -0.01(-0.02%) |
Oct 28, 2013 | 26.01 | 26.28 | 26.00 | 26.28 | 638,830 | +0.27(+1.05%) |
Oct 25, 2013 | 25.63 | 26.04 | 25.62 | 26.01 | 561,997 | +0.20(+0.78%) |
Oct 24, 2013 | 25.90 | 26.02 | 25.67 | 25.81 | 490,558 | -0.12(-0.48%) |
Oct 23, 2013 | 26.28 | 26.28 | 25.89 | 25.93 | 683,263 | -0.54(-2.04%) |
Oct 22, 2013 | 26.27 | 26.52 | 26.26 | 26.47 | 440,084 | +0.26(+0.99%) |
Oct 21, 2013 | 26.24 | 26.24 | 25.97 | 26.21 | 335,603 | +0.11(+0.42%) |
Oct 18, 2013 | 26.18 | 26.33 | 26.06 | 26.10 | 739,670 | -0.14(-0.52%) |
Oct 17, 2013 | 26.02 | 26.25 | 26.01 | 26.24 | 445,051 | +0.20(+0.77%) |
Oct 16, 2013 | 25.87 | 26.23 | 25.82 | 26.04 | 743,885 | +0.32(+1.24%) |
Oct 15, 2013 | 25.78 | 25.95 | 25.63 | 25.72 | 627,767 | -0.23(-0.88%) |
Oct 14, 2013 | 25.50 | 25.99 | 25.38 | 25.94 | 530,684 | +0.22(+0.86%) |
Oct 11, 2013 | 25.37 | 25.72 | 25.37 | 25.72 | 485,083 | +0.23(+0.89%) |
Oct 10, 2013 | 25.18 | 25.53 | 25.18 | 25.50 | 951,833 | +0.55(+2.22%) |
Oct 09, 2013 | 25.04 | 25.04 | 24.77 | 24.94 | 442,535 | +0.07(+0.29%) |
Oct 08, 2013 | 25.22 | 25.23 | 24.80 | 24.87 | 509,297 | -0.27(-1.09%) |
Oct 07, 2013 | 25.13 | 25.31 | 25.08 | 25.14 | 394,029 | -0.18(-0.72%) |
Oct 04, 2013 | 24.98 | 25.34 | 24.98 | 25.33 | 538,268 | +0.21(+0.85%) |
Oct 03, 2013 | 25.18 | 25.41 | 25.00 | 25.11 | 716,755 | -0.29(-1.15%) |
Oct 02, 2013 | 25.30 | 25.41 | 25.16 | 25.40 | 871,726 | +0.15(+0.59%) |
Oct 01, 2013 | 24.96 | 25.26 | 24.92 | 25.26 | 1,534,486 | +0.37(+1.49%) |
Sep 30, 2013 | 25.05 | 25.10 | 24.83 | 24.88 | 769,087 | -0.14(-0.55%) |
Sep 27, 2013 | 25.08 | 25.23 | 25.01 | 25.02 | 396,465 | -0.17(-0.67%) |
Sep 26, 2013 | 25.40 | 25.50 | 25.15 | 25.19 | 330,159 | -0.12(-0.46%) |
Sep 25, 2013 | 25.31 | 25.42 | 25.23 | 25.31 | 619,536 | -0.16(-0.61%) |
Sep 24, 2013 | 25.69 | 25.69 | 25.43 | 25.46 | 920,488 | -0.23(-0.89%) |
Sep 23, 2013 | 25.39 | 25.72 | 25.36 | 25.69 | 663,674 | +0.36(+1.41%) |
Sep 20, 2013 | 25.94 | 25.95 | 25.32 | 25.33 | 472,411 | -0.54(-2.09%) |
Sep 19, 2013 | 26.07 | 26.13 | 25.67 | 25.87 | 808,618 | -0.27(-1.02%) |
Sep 18, 2013 | 24.97 | 26.16 | 24.94 | 26.14 | 1,247,777 | +1.19(+4.77%) |
Sep 17, 2013 | 24.85 | 24.96 | 24.82 | 24.95 | 458,446 | +0.17(+0.68%) |
Sep 16, 2013 | 24.99 | 25.01 | 24.72 | 24.78 | 678,939 | +0.14(+0.58%) |
Sep 13, 2013 | 24.61 | 24.64 | 24.44 | 24.64 | 343,461 | +0.16(+0.66%) |
Sep 12, 2013 | 24.92 | 24.92 | 24.46 | 24.48 | 879,126 | -0.40(-1.62%) |
Sep 11, 2013 | 24.82 | 24.89 | 24.58 | 24.88 | 1,003,297 | +0.03(+0.13%) |
Sep 10, 2013 | 24.80 | 24.87 | 24.60 | 24.85 | 1,166,864 | +0.23(+0.95%) |
Sep 09, 2013 | 24.04 | 24.64 | 24.02 | 24.61 | 2,301,682 | +0.70(+2.91%) |
Sep 06, 2013 | 23.74 | 23.97 | 23.66 | 23.92 | 1,624,304 | +0.47(+2.03%) |
Sep 05, 2013 | 23.06 | 23.49 | 22.97 | 23.44 | 1,138,708 | +0.42(+1.81%) |
Sep 04, 2013 | 22.85 | 23.12 | 22.81 | 23.02 | 450,053 | +0.06(+0.28%) |
Sep 03, 2013 | 23.02 | 23.15 | 22.80 | 22.96 | 729,897 | +0.21(+0.93%) |
Aug 30, 2013 | 22.86 | 22.88 | 22.58 | 22.75 | 941,738 | +0.04(+0.19%) |
Aug 29, 2013 | 22.63 | 22.97 | 22.63 | 22.71 | 423,978 | -0.01(-0.06%) |
Aug 28, 2013 | 22.81 | 22.99 | 22.63 | 22.72 | 1,648,793 | -0.03(-0.11%) |
Aug 27, 2013 | 22.76 | 22.90 | 22.67 | 22.75 | 1,106,063 | -0.41(-1.77%) |
Aug 26, 2013 | 23.60 | 23.70 | 23.12 | 23.16 | 679,566 | -0.46(-1.95%) |
Aug 23, 2013 | 23.29 | 23.64 | 23.20 | 23.62 | 825,540 | +0.61(+2.66%) |
Aug 22, 2013 | 22.84 | 23.06 | 22.84 | 23.01 | 760,453 | +0.33(+1.43%) |
Aug 21, 2013 | 22.95 | 23.10 | 22.62 | 22.68 | 949,054 | -0.56(-2.41%) |
Aug 20, 2013 | 23.12 | 23.44 | 23.09 | 23.24 | 866,437 | +0.05(+0.22%) |
Aug 19, 2013 | 23.40 | 23.53 | 23.16 | 23.19 | 1,099,952 | -0.36(-1.55%) |
Aug 16, 2013 | 23.89 | 23.92 | 23.55 | 23.55 | 675,243 | -0.38(-1.60%) |
Aug 15, 2013 | 23.79 | 24.03 | 23.62 | 23.94 | 503,627 | -0.10(-0.42%) |
Aug 14, 2013 | 24.02 | 24.20 | 24.02 | 24.04 | 274,081 | -0.04(-0.18%) |
Aug 13, 2013 | 24.06 | 24.30 | 23.90 | 24.08 | 511,095 | -0.07(-0.30%) |
Aug 12, 2013 | 24.34 | 24.61 | 24.08 | 24.15 | 471,726 | -0.11(-0.46%) |
Aug 09, 2013 | 23.99 | 24.32 | 23.93 | 24.26 | 423,553 | +0.16(+0.65%) |
Aug 08, 2013 | 23.67 | 24.16 | 23.61 | 24.10 | 932,708 | +0.71(+3.03%) |
Aug 07, 2013 | 23.29 | 23.54 | 23.29 | 23.40 | 492,815 | -0.06(-0.25%) |
Aug 06, 2013 | 23.80 | 23.80 | 23.42 | 23.45 | 576,083 | -0.26(-1.10%) |
Aug 05, 2013 | 23.83 | 23.92 | 23.64 | 23.71 | 665,253 | -0.34(-1.41%) |
Aug 02, 2013 | 23.88 | 24.20 | 23.88 | 24.05 | 626,909 | +0.12(+0.49%) |
Aug 01, 2013 | 23.75 | 23.97 | 23.75 | 23.94 | 701,819 | +0.41(+1.74%) |
Jul 31, 2013 | 23.38 | 23.78 | 23.30 | 23.53 | 595,154 | +0.05(+0.19%) |
Jul 30, 2013 | 23.82 | 23.86 | 23.44 | 23.48 | 392,436 | -0.22(-0.93%) |
Jul 29, 2013 | 24.03 | 24.06 | 23.69 | 23.70 | 855,841 | -0.40(-1.67%) |
Jul 26, 2013 | 24.01 | 24.20 | 23.84 | 24.10 | 2,439,757 | +0.01(+0.03%) |
Jul 25, 2013 | 23.88 | 24.16 | 23.85 | 24.10 | 492,219 | +0.16(+0.68%) |
Jul 24, 2013 | 24.32 | 24.32 | 23.79 | 23.94 | 963,290 | -0.38(-1.55%) |
Jul 23, 2013 | 24.33 | 24.38 | 24.16 | 24.31 | 673,351 | +0.26(+1.08%) |
Jul 22, 2013 | 23.70 | 24.09 | 23.60 | 24.05 | 573,430 | +0.42(+1.76%) |
Jul 19, 2013 | 23.80 | 23.80 | 23.61 | 23.64 | 397,454 | -0.33(-1.38%) |
Jul 18, 2013 | 23.81 | 24.08 | 23.80 | 23.97 | 558,779 | +0.08(+0.35%) |
Jul 17, 2013 | 23.75 | 23.90 | 23.63 | 23.88 | 374,993 | +0.38(+1.63%) |
Jul 16, 2013 | 23.77 | 23.77 | 23.34 | 23.50 | 413,505 | -0.20(-0.82%) |
Jul 15, 2013 | 23.20 | 23.71 | 23.20 | 23.69 | 1,454,674 | +0.62(+2.68%) |
Jul 12, 2013 | 23.18 | 23.32 | 23.04 | 23.08 | 643,358 | -0.29(-1.22%) |
Jul 11, 2013 | 23.17 | 23.44 | 23.03 | 23.36 | 850,983 | +0.64(+2.83%) |
Jul 10, 2013 | 22.87 | 23.01 | 22.69 | 22.72 | 660,588 | -0.33(-1.41%) |
Jul 09, 2013 | 23.08 | 23.06 | 22.88 | 23.04 | 573,525 | +0.17(+0.74%) |
Jul 08, 2013 | 22.97 | 23.13 | 22.84 | 22.88 | 575,857 | +0.05(+0.23%) |
Jul 05, 2013 | 23.20 | 23.20 | 22.52 | 22.82 | 778,206 | -0.29(-1.27%) |
Jul 03, 2013 | 23.04 | 23.29 | 22.92 | 23.12 | 767,664 | -0.08(-0.36%) |
Jul 02, 2013 | 23.85 | 23.89 | 23.02 | 23.20 | 1,070,100 | -0.78(-3.25%) |
Jul 01, 2013 | 24.00 | 24.12 | 23.81 | 23.98 | 549,877 | +0.08(+0.33%) |
Jun 28, 2013 | 23.47 | 24.01 | 23.31 | 23.90 | 936,051 | +0.02(+0.08%) |
Jun 27, 2013 | 23.55 | 23.95 | 23.55 | 23.88 | 775,800 | +0.47(+2.03%) |
Jun 26, 2013 | 23.26 | 23.51 | 23.14 | 23.41 | 3,756,024 | +0.54(+2.36%) |
Jun 25, 2013 | 22.78 | 22.95 | 22.47 | 22.87 | 989,800 | +0.44(+1.97%) |
Jun 24, 2013 | 22.28 | 22.61 | 21.96 | 22.43 | 1,191,918 | -0.34(-1.51%) |
Jun 21, 2013 | 22.66 | 22.87 | 22.33 | 22.77 | 1,121,037 | +0.17(+0.73%) |
Jun 20, 2013 | 22.89 | 22.97 | 22.47 | 22.61 | 2,064,530 | -0.95(-4.01%) |
Jun 19, 2013 | 24.38 | 24.39 | 23.55 | 23.55 | 1,970,893 | -0.76(-3.13%) |
Jun 18, 2013 | 24.27 | 24.41 | 24.15 | 24.31 | 905,581 | -0.11(-0.47%) |
Jun 17, 2013 | 24.61 | 24.72 | 24.32 | 24.43 | 598,499 | -0.09(-0.36%) |
Jun 14, 2013 | 24.78 | 24.85 | 24.46 | 24.52 | 666,271 | -0.17(-0.70%) |
Jun 13, 2013 | 24.33 | 24.74 | 24.29 | 24.69 | 1,284,000 | +0.45(+1.87%) |
Jun 12, 2013 | 24.66 | 24.80 | 24.13 | 24.24 | 1,200,714 | -0.34(-1.38%) |
Jun 11, 2013 | 24.55 | 24.77 | 24.43 | 24.57 | 902,493 | -0.44(-1.76%) |
Jun 10, 2013 | 24.98 | 25.19 | 24.89 | 25.01 | 630,439 | -0.26(-1.04%) |
Jun 07, 2013 | 25.21 | 25.65 | 25.12 | 25.28 | 846,748 | -0.22(-0.88%) |
Jun 06, 2013 | 25.17 | 25.52 | 25.16 | 25.50 | 1,009,751 | +0.26(+1.01%) |
Jun 05, 2013 | 25.90 | 25.90 | 25.21 | 25.24 | 1,145,163 | -0.53(-2.06%) |
Jun 04, 2013 | 26.05 | 26.06 | 25.63 | 25.77 | 1,155,306 | -0.20(-0.79%) |