Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 27.86 | 27.93 | 27.79 | 27.88 | 9,296 | +0.04(+0.16%) |
Jun 27, 2014 | 27.49 | 27.83 | 27.49 | 27.83 | 5,764 | +0.26(+0.93%) |
Jun 26, 2014 | 27.47 | 27.59 | 27.43 | 27.58 | 24,122 | -0.07(-0.27%) |
Jun 25, 2014 | 27.33 | 27.65 | 27.33 | 27.65 | 3,522 | +0.17(+0.63%) |
Jun 24, 2014 | 27.55 | 27.87 | 27.48 | 27.48 | 4,639 | -0.09(-0.34%) |
Jun 23, 2014 | 27.75 | 27.75 | 27.46 | 27.57 | 7,698 | -0.04(-0.16%) |
Jun 20, 2014 | 27.62 | 27.62 | 27.61 | 27.61 | 728 | +0.08(+0.28%) |
Jun 19, 2014 | 27.69 | 27.69 | 27.53 | 27.54 | 2,431 | +0.01(+0.04%) |
Jun 18, 2014 | 27.43 | 27.58 | 27.35 | 27.53 | 4,676 | +0.03(+0.13%) |
Jun 17, 2014 | 27.46 | 27.55 | 27.45 | 27.49 | 20,373 | +0.23(+0.83%) |
Jun 16, 2014 | 27.18 | 27.27 | 27.16 | 27.27 | 3,652 | +0.01(+0.03%) |
Jun 13, 2014 | 27.36 | 27.47 | 27.22 | 27.26 | 16,457 | -0.09(-0.32%) |
Jun 12, 2014 | 27.48 | 27.48 | 27.27 | 27.35 | 9,513 | -0.29(-1.03%) |
Jun 11, 2014 | 27.68 | 27.78 | 27.62 | 27.63 | 3,166 | -0.26(-0.94%) |
Jun 10, 2014 | 28.01 | 28.01 | 27.76 | 27.89 | 5,204 | +0.17(+0.63%) |
Jun 06, 2014 | 27.45 | 27.80 | 27.45 | 27.72 | 16,307 | +0.36(+1.33%) |
Jun 05, 2014 | 26.78 | 27.42 | 26.68 | 27.35 | 71,114 | +0.71(+2.67%) |
Jun 04, 2014 | 26.53 | 26.67 | 26.49 | 26.64 | 1,065,346 | +0.01(+0.05%) |
Jun 03, 2014 | 26.80 | 26.80 | 26.52 | 26.63 | 6,373 | -0.15(-0.55%) |
Jun 02, 2014 | 26.98 | 26.98 | 26.69 | 26.78 | 12,600 | -0.21(-0.78%) |
May 30, 2014 | 27.04 | 27.07 | 26.92 | 26.98 | 7,152 | -0.11(-0.40%) |
May 29, 2014 | 27.07 | 27.15 | 27.01 | 27.09 | 9,314 | +0.02(+0.06%) |
May 28, 2014 | 27.08 | 27.15 | 27.03 | 27.08 | 6,610 | -0.21(-0.76%) |
May 27, 2014 | 27.10 | 27.43 | 27.09 | 27.29 | 57,387 | +0.36(+1.35%) |
May 23, 2014 | 26.61 | 26.92 | 26.92 | 26.92 | 2,879 | +0.23(+0.85%) |
May 22, 2014 | 26.42 | 26.71 | 26.41 | 26.69 | 9,098 | +0.23(+0.85%) |
May 21, 2014 | 26.41 | 26.47 | 26.16 | 26.47 | 4,851 | +0.23(+0.86%) |
May 20, 2014 | 26.34 | 26.34 | 26.09 | 26.24 | 6,449 | -0.48(-1.81%) |
May 19, 2014 | 26.68 | 26.73 | 26.61 | 26.73 | 1,670 | +0.34(+1.30%) |
May 16, 2014 | 26.17 | 26.38 | 26.10 | 26.38 | 25,146 | +0.10(+0.36%) |
May 15, 2014 | 26.28 | 26.31 | 26.04 | 26.29 | 14,015 | -0.10(-0.39%) |
May 14, 2014 | 26.80 | 26.80 | 26.36 | 26.39 | 12,248 | -0.69(-2.57%) |
May 13, 2014 | 27.31 | 27.31 | 27.05 | 27.09 | 5,750 | -0.31(-1.14%) |
May 12, 2014 | 26.89 | 27.47 | 26.82 | 27.40 | 19,626 | +0.79(+2.96%) |
May 09, 2014 | 26.17 | 26.63 | 26.17 | 26.61 | 26,727 | +0.30(+1.14%) |
May 08, 2014 | 26.55 | 26.82 | 26.31 | 26.31 | 8,705 | -0.26(-0.98%) |
May 07, 2014 | 26.45 | 26.57 | 26.14 | 26.57 | 14,750 | +0.15(+0.55%) |
May 06, 2014 | 26.68 | 26.76 | 26.41 | 26.43 | 10,425 | -0.42(-1.57%) |
May 05, 2014 | 26.63 | 26.86 | 26.59 | 26.85 | 12,718 | -0.01(-0.03%) |
May 02, 2014 | 26.91 | 27.12 | 26.86 | 26.86 | 9,914 | +0.05(+0.18%) |
May 01, 2014 | 26.82 | 27.01 | 26.59 | 26.81 | 10,027 | -0.09(-0.32%) |
Apr 30, 2014 | 26.72 | 26.92 | 26.41 | 26.89 | 16,959 | -0.07(-0.24%) |
Apr 29, 2014 | 27.04 | 27.04 | 26.87 | 26.96 | 11,443 | -0.00(-0.02%) |
Apr 28, 2014 | 27.24 | 27.26 | 26.68 | 26.96 | 43,579 | -0.18(-0.65%) |
Apr 25, 2014 | 27.48 | 27.49 | 27.03 | 27.14 | 7,838 | -0.36(-1.32%) |
Apr 24, 2014 | 27.45 | 27.68 | 27.45 | 27.50 | 6,397 | -0.17(-0.63%) |
Apr 23, 2014 | 27.73 | 27.85 | 27.68 | 27.68 | 4,300 | -0.11(-0.41%) |
Apr 22, 2014 | 27.61 | 27.89 | 27.59 | 27.79 | 15,351 | +0.28(+1.00%) |
Apr 21, 2014 | 27.46 | 27.59 | 27.37 | 27.51 | 16,867 | +0.02(+0.07%) |
Apr 17, 2014 | 27.21 | 27.49 | 27.49 | 27.49 | 17,393 | +0.30(+1.12%) |
Apr 16, 2014 | 27.07 | 27.24 | 27.05 | 27.19 | 19,037 | +0.23(+0.84%) |
Apr 15, 2014 | 26.61 | 26.97 | 26.54 | 26.96 | 14,944 | +0.03(+0.13%) |
Apr 14, 2014 | 27.07 | 27.14 | 26.72 | 26.93 | 18,878 | -0.01(-0.03%) |
Apr 11, 2014 | 26.90 | 27.15 | 26.89 | 26.94 | 9,132 | -0.21(-0.77%) |
Apr 10, 2014 | 27.68 | 27.68 | 27.02 | 27.15 | 9,520 | -0.69(-2.49%) |
Apr 09, 2014 | 27.59 | 27.87 | 27.56 | 27.84 | 4,995 | +0.12(+0.42%) |
Apr 08, 2014 | 27.47 | 27.72 | 27.28 | 27.72 | 6,628 | +0.35(+1.28%) |
Apr 07, 2014 | 27.64 | 27.64 | 27.32 | 27.37 | 31,620 | -0.46(-1.65%) |
Apr 04, 2014 | 28.32 | 28.32 | 27.69 | 27.83 | 10,613 | -0.68(-2.38%) |
Apr 03, 2014 | 28.69 | 28.69 | 28.36 | 28.51 | 6,054 | -0.15(-0.53%) |
Apr 02, 2014 | 28.56 | 28.67 | 28.48 | 28.66 | 7,604 | +0.12(+0.41%) |
Apr 01, 2014 | 28.30 | 28.60 | 28.28 | 28.54 | 11,721 | +0.43(+1.54%) |
Mar 31, 2014 | 27.71 | 28.15 | 27.66 | 28.11 | 5,727 | +0.63(+2.31%) |
Mar 28, 2014 | 27.82 | 27.92 | 27.44 | 27.48 | 6,139 | -0.01(-0.03%) |
Mar 27, 2014 | 27.55 | 27.78 | 27.44 | 27.48 | 20,477 | -0.22(-0.78%) |
Mar 26, 2014 | 28.22 | 28.22 | 27.70 | 27.70 | 15,143 | -0.47(-1.66%) |
Mar 25, 2014 | 28.34 | 28.35 | 28.03 | 28.17 | 8,941 | +0.06(+0.22%) |
Mar 24, 2014 | 28.45 | 28.45 | 27.90 | 28.11 | 18,984 | -0.25(-0.89%) |
Mar 21, 2014 | 28.46 | 28.66 | 28.33 | 28.36 | 5,377 | -0.03(-0.09%) |
Mar 20, 2014 | 28.31 | 28.49 | 28.25 | 28.39 | 5,843 | -0.03(-0.09%) |
Mar 19, 2014 | 28.38 | 28.43 | 28.33 | 28.41 | 8,069 | -0.01(-0.03%) |
Mar 18, 2014 | 28.12 | 28.49 | 28.12 | 28.42 | 5,914 | +0.28(+1.00%) |
Mar 17, 2014 | 28.26 | 28.29 | 28.07 | 28.14 | 8,916 | +0.24(+0.85%) |
Mar 14, 2014 | 27.90 | 28.00 | 27.87 | 27.90 | 3,217 | -0.03(-0.11%) |
Mar 13, 2014 | 28.23 | 28.23 | 27.77 | 27.93 | 14,222 | -0.32(-1.14%) |
Mar 12, 2014 | 28.02 | 28.26 | 27.90 | 28.26 | 12,084 | +0.15(+0.52%) |
Mar 11, 2014 | 28.38 | 28.44 | 28.11 | 28.11 | 6,138 | -0.23(-0.80%) |
Mar 10, 2014 | 28.45 | 28.45 | 28.23 | 28.33 | 3,250 | -0.15(-0.52%) |
Mar 07, 2014 | 28.50 | 28.50 | 28.38 | 28.48 | 7,716 | +0.03(+0.12%) |
Mar 06, 2014 | 28.40 | 28.45 | 28.33 | 28.45 | 8,232 | +0.17(+0.61%) |
Mar 05, 2014 | 28.39 | 28.39 | 28.26 | 28.28 | 5,773 | -0.08(-0.30%) |
Mar 04, 2014 | 28.22 | 28.54 | 28.22 | 28.36 | 13,845 | +0.74(+2.70%) |
Mar 03, 2014 | 27.44 | 27.62 | 27.29 | 27.62 | 7,986 | -0.11(-0.40%) |
Feb 28, 2014 | 27.67 | 27.96 | 27.61 | 27.73 | 19,809 | +0.09(+0.34%) |
Feb 27, 2014 | 27.49 | 27.68 | 27.49 | 27.63 | 6,317 | +0.26(+0.94%) |
Feb 26, 2014 | 27.29 | 27.59 | 27.29 | 27.37 | 9,046 | +0.12(+0.45%) |
Feb 25, 2014 | 27.36 | 27.39 | 27.25 | 27.25 | 2,634 | -0.12(-0.44%) |
Feb 24, 2014 | 27.32 | 27.59 | 27.32 | 27.37 | 4,904 | +0.10(+0.38%) |
Feb 21, 2014 | 27.20 | 27.35 | 27.20 | 27.27 | 8,326 | +0.08(+0.29%) |
Feb 20, 2014 | 26.93 | 27.25 | 26.93 | 27.19 | 17,210 | +0.48(+1.82%) |
Feb 19, 2014 | 27.01 | 27.10 | 26.71 | 26.71 | 9,851 | -0.42(-1.56%) |
Feb 18, 2014 | 26.94 | 27.14 | 26.74 | 27.13 | 34,373 | +0.28(+1.03%) |
Feb 14, 2014 | 26.74 | 26.85 | 26.85 | 26.85 | 8,889 | +0.05(+0.17%) |
Feb 13, 2014 | 26.46 | 26.81 | 26.44 | 26.81 | 4,621 | +0.41(+1.56%) |
Feb 12, 2014 | 26.40 | 26.52 | 26.36 | 26.39 | 14,648 | +0.06(+0.23%) |
Feb 11, 2014 | 26.06 | 26.36 | 26.05 | 26.33 | 13,326 | +0.29(+1.10%) |
Feb 10, 2014 | 26.03 | 26.05 | 25.77 | 26.05 | 5,813 | -0.05(-0.20%) |
Feb 07, 2014 | 26.00 | 26.10 | 25.83 | 26.10 | 15,823 | +0.15(+0.57%) |
Feb 06, 2014 | 25.76 | 26.15 | 25.76 | 25.95 | 18,728 | +0.26(+1.01%) |
Feb 05, 2014 | 25.85 | 25.85 | 25.50 | 25.69 | 17,923 | -0.22(-0.84%) |
Feb 04, 2014 | 25.87 | 26.05 | 25.71 | 25.91 | 21,456 | +0.14(+0.54%) |
Feb 03, 2014 | 26.56 | 26.58 | 25.69 | 25.77 | 68,939 | -0.86(-3.21%) |
Jan 31, 2014 | 26.58 | 26.76 | 26.58 | 26.63 | 9,468 | -0.26(-0.97%) |
Jan 30, 2014 | 26.78 | 27.07 | 26.75 | 26.89 | 16,919 | +0.24(+0.91%) |
Jan 29, 2014 | 26.84 | 26.99 | 26.57 | 26.64 | 10,421 | -0.34(-1.25%) |
Jan 28, 2014 | 26.88 | 27.05 | 26.82 | 26.98 | 6,903 | -0.01(-0.03%) |
Jan 27, 2014 | 27.29 | 27.29 | 26.79 | 26.99 | 31,764 | -0.16(-0.57%) |
Jan 24, 2014 | 27.70 | 27.70 | 27.09 | 27.15 | 17,970 | -0.66(-2.37%) |
Jan 23, 2014 | 27.82 | 27.84 | 27.70 | 27.81 | 10,196 | -0.29(-1.04%) |
Jan 22, 2014 | 27.98 | 28.13 | 27.97 | 28.10 | 76,806 | +0.16(+0.57%) |
Jan 21, 2014 | 27.96 | 27.98 | 27.90 | 27.94 | 19,026 | +0.10(+0.35%) |
Jan 17, 2014 | 27.89 | 27.84 | 27.84 | 27.84 | 11,659 | -0.04(-0.15%) |
Jan 16, 2014 | 27.96 | 27.96 | 27.80 | 27.88 | 5,027 | -0.10(-0.35%) |
Jan 15, 2014 | 27.87 | 27.98 | 27.87 | 27.98 | 11,969 | +0.26(+0.94%) |
Jan 14, 2014 | 27.51 | 27.76 | 27.51 | 27.72 | 21,003 | +0.39(+1.43%) |
Jan 13, 2014 | 27.63 | 27.71 | 27.28 | 27.33 | 21,582 | -0.45(-1.60%) |
Jan 10, 2014 | 27.72 | 27.78 | 27.54 | 27.77 | 11,022 | +0.06(+0.20%) |
Jan 09, 2014 | 27.74 | 27.81 | 27.59 | 27.72 | 4,794 | -0.02(-0.06%) |
Jan 08, 2014 | 27.84 | 27.84 | 27.59 | 27.74 | 10,505 | -0.08(-0.27%) |
Jan 07, 2014 | 27.64 | 27.91 | 27.64 | 27.81 | 40,337 | +0.22(+0.81%) |
Jan 06, 2014 | 27.99 | 27.99 | 27.56 | 27.59 | 19,441 | -0.25(-0.90%) |
Jan 03, 2014 | 27.78 | 27.84 | 27.70 | 27.84 | 7,339 | +0.17(+0.63%) |
Jan 02, 2014 | 28.10 | 28.10 | 27.59 | 27.67 | 12,336 | -0.56(-1.99%) |
Dec 31, 2013 | 28.14 | 28.23 | 28.23 | 28.23 | 9,004 | +0.10(+0.37%) |
Dec 30, 2013 | 28.10 | 28.17 | 28.08 | 28.13 | 9,563 | -0.04(-0.15%) |
Dec 27, 2013 | 28.50 | 28.50 | 28.12 | 28.17 | 7,885 | -0.16(-0.55%) |
Dec 26, 2013 | 28.45 | 28.45 | 28.26 | 28.33 | 7,711 | +0.00(+0.00%) |
Dec 24, 2013 | 28.24 | 28.36 | 28.14 | 28.33 | 6,132 | +0.13(+0.47%) |
Dec 23, 2013 | 28.04 | 28.19 | 28.04 | 28.19 | 19,618 | +0.33(+1.18%) |
Dec 20, 2013 | 27.67 | 27.87 | 27.39 | 27.86 | 11,365 | +0.61(+2.23%) |
Dec 19, 2013 | 27.45 | 27.45 | 27.19 | 27.26 | 15,387 | -0.18(-0.65%) |
Dec 18, 2013 | 27.13 | 27.49 | 27.05 | 27.43 | 16,611 | +0.33(+1.23%) |
Dec 17, 2013 | 27.20 | 27.20 | 26.99 | 27.10 | 4,342 | -0.13(-0.48%) |
Dec 16, 2013 | 27.09 | 27.25 | 27.08 | 27.23 | 32,913 | +0.33(+1.25%) |
Dec 13, 2013 | 26.91 | 27.00 | 26.76 | 26.89 | 6,251 | +0.12(+0.46%) |
Dec 12, 2013 | 26.81 | 26.93 | 26.71 | 26.77 | 19,652 | +0.11(+0.42%) |
Dec 11, 2013 | 26.96 | 26.96 | 26.63 | 26.66 | 18,573 | -0.46(-1.68%) |
Dec 10, 2013 | 27.37 | 27.37 | 27.06 | 27.12 | 6,682 | -0.19(-0.70%) |
Dec 09, 2013 | 27.53 | 27.53 | 27.30 | 27.31 | 37,352 | -0.20(-0.72%) |
Dec 06, 2013 | 27.31 | 27.62 | 27.31 | 27.51 | 26,129 | +0.40(+1.46%) |
Dec 05, 2013 | 27.11 | 27.21 | 27.06 | 27.11 | 10,516 | -0.03(-0.13%) |
Dec 04, 2013 | 27.13 | 27.41 | 26.90 | 27.14 | 23,059 | -0.08(-0.29%) |
Dec 03, 2013 | 27.24 | 27.40 | 27.16 | 27.22 | 13,296 | -0.14(-0.50%) |
Dec 02, 2013 | 27.82 | 27.90 | 27.29 | 27.36 | 24,997 | -0.53(-1.89%) |
Nov 29, 2013 | 27.95 | 28.05 | 27.89 | 27.89 | 17,336 | +0.08(+0.28%) |
Nov 27, 2013 | 27.57 | 27.81 | 27.52 | 27.81 | 44,370 | +0.22(+0.78%) |
Nov 26, 2013 | 27.40 | 27.61 | 27.40 | 27.59 | 35,858 | +0.31(+1.14%) |
Nov 25, 2013 | 27.26 | 27.43 | 27.26 | 27.28 | 96,821 | +0.09(+0.34%) |
Nov 22, 2013 | 26.90 | 27.22 | 26.90 | 27.19 | 30,920 | +0.22(+0.81%) |
Nov 21, 2013 | 26.66 | 26.98 | 26.66 | 26.97 | 36,293 | +0.45(+1.71%) |
Nov 20, 2013 | 26.57 | 26.69 | 26.46 | 26.52 | 11,375 | +0.02(+0.08%) |
Nov 19, 2013 | 26.73 | 26.79 | 26.42 | 26.50 | 8,044 | -0.08(-0.29%) |
Nov 18, 2013 | 26.69 | 26.81 | 26.50 | 26.57 | 41,741 | -0.06(-0.23%) |
Nov 15, 2013 | 26.64 | 26.65 | 26.50 | 26.63 | 45,581 | +0.08(+0.29%) |
Nov 14, 2013 | 26.55 | 26.59 | 26.45 | 26.56 | 9,505 | +0.15(+0.56%) |
Nov 12, 2013 | 26.33 | 26.41 | 26.26 | 26.41 | 6,629 | -0.01(-0.03%) |
Nov 11, 2013 | 26.42 | 26.43 | 26.27 | 26.42 | 25,922 | +0.00(+0.00%) |
Nov 08, 2013 | 26.16 | 26.49 | 26.16 | 26.42 | 7,707 | +0.48(+1.86%) |
Nov 07, 2013 | 26.36 | 26.36 | 25.88 | 25.93 | 55,924 | -0.31(-1.17%) |
Nov 06, 2013 | 26.37 | 26.39 | 26.17 | 26.24 | 11,212 | -0.00(-0.02%) |
Nov 05, 2013 | 26.12 | 26.36 | 26.06 | 26.24 | 30,345 | +0.03(+0.13%) |
Nov 04, 2013 | 26.02 | 26.30 | 26.02 | 26.21 | 35,643 | +0.36(+1.40%) |
Nov 01, 2013 | 26.07 | 26.17 | 25.75 | 25.85 | 185,084 | -0.22(-0.86%) |
Oct 31, 2013 | 26.26 | 26.27 | 26.01 | 26.07 | 2,310,655 | -0.22(-0.85%) |
Oct 30, 2013 | 26.56 | 26.56 | 26.28 | 26.30 | 10,620 | -0.25(-0.94%) |
Oct 29, 2013 | 26.49 | 26.55 | 26.34 | 26.55 | 16,016 | +0.19(+0.71%) |
Oct 28, 2013 | 26.30 | 26.43 | 26.24 | 26.36 | 7,110 | +0.09(+0.33%) |
Oct 25, 2013 | 26.34 | 26.38 | 26.22 | 26.27 | 28,024 | -0.08(-0.29%) |
Oct 24, 2013 | 26.23 | 26.37 | 26.17 | 26.35 | 18,515 | +0.19(+0.73%) |
Oct 23, 2013 | 26.04 | 26.17 | 26.04 | 26.16 | 6,973 | -0.01(-0.03%) |
Oct 22, 2013 | 26.24 | 26.24 | 26.09 | 26.17 | 14,116 | +0.06(+0.23%) |
Oct 21, 2013 | 26.10 | 26.23 | 26.09 | 26.11 | 14,107 | -0.08(-0.30%) |
Oct 18, 2013 | 25.87 | 26.18 | 25.87 | 26.18 | 20,001 | +0.43(+1.65%) |
Oct 17, 2013 | 25.55 | 25.80 | 25.53 | 25.76 | 19,537 | +0.15(+0.60%) |
Oct 16, 2013 | 25.61 | 25.67 | 25.49 | 25.61 | 23,578 | +0.14(+0.56%) |
Oct 15, 2013 | 25.48 | 25.57 | 25.41 | 25.46 | 7,753 | -0.06(-0.25%) |
Oct 14, 2013 | 25.30 | 25.55 | 25.17 | 25.53 | 10,567 | +0.19(+0.75%) |
Oct 11, 2013 | 25.03 | 25.43 | 25.03 | 25.34 | 29,911 | +0.36(+1.43%) |
Oct 10, 2013 | 24.60 | 24.98 | 24.60 | 24.98 | 9,814 | +0.67(+2.77%) |
Oct 09, 2013 | 24.40 | 24.44 | 24.27 | 24.31 | 11,103 | -0.06(-0.26%) |
Oct 08, 2013 | 24.60 | 24.64 | 24.31 | 24.37 | 9,699 | -0.21(-0.84%) |
Oct 07, 2013 | 24.64 | 24.77 | 24.58 | 24.58 | 17,607 | -0.34(-1.35%) |
Oct 04, 2013 | 24.74 | 24.94 | 24.74 | 24.92 | 12,577 | +0.16(+0.66%) |
Oct 03, 2013 | 24.96 | 24.96 | 24.64 | 24.75 | 16,546 | -0.29(-1.17%) |
Oct 02, 2013 | 25.12 | 25.14 | 25.02 | 25.04 | 11,697 | -0.19(-0.75%) |
Oct 01, 2013 | 25.04 | 25.25 | 25.04 | 25.23 | 16,614 | +0.21(+0.84%) |
Sep 27, 2013 | 24.96 | 25.08 | 24.96 | 25.02 | 6,836 | -0.00(-0.01%) |
Sep 26, 2013 | 25.17 | 25.17 | 24.96 | 25.03 | 7,917 | +0.00(+0.00%) |
Sep 25, 2013 | 25.02 | 25.29 | 25.03 | 25.03 | 10,963 | -0.04(-0.18%) |
Sep 24, 2013 | 24.90 | 25.23 | 24.80 | 25.07 | 9,842 | +0.16(+0.63%) |
Sep 23, 2013 | 24.86 | 24.98 | 24.75 | 24.92 | 15,245 | +0.06(+0.24%) |
Sep 20, 2013 | 24.71 | 24.94 | 24.71 | 24.86 | 7,931 | +0.14(+0.57%) |
Sep 19, 2013 | 24.84 | 24.84 | 24.56 | 24.71 | 6,111 | -0.01(-0.03%) |
Sep 18, 2013 | 24.60 | 24.90 | 24.43 | 24.72 | 20,458 | +0.11(+0.46%) |
Sep 17, 2013 | 24.34 | 24.61 | 24.34 | 24.61 | 9,188 | +0.32(+1.31%) |
Sep 16, 2013 | 24.63 | 24.63 | 24.27 | 24.29 | 28,070 | -0.07(-0.28%) |
Sep 13, 2013 | 24.25 | 24.36 | 24.17 | 24.36 | 9,953 | +0.18(+0.75%) |
Sep 12, 2013 | 24.32 | 24.32 | 24.17 | 24.18 | 12,846 | -0.11(-0.44%) |
Sep 11, 2013 | 24.24 | 24.43 | 24.23 | 24.29 | 9,692 | +0.01(+0.05%) |
Sep 10, 2013 | 24.28 | 24.31 | 24.20 | 24.27 | 18,984 | +0.15(+0.64%) |
Sep 09, 2013 | 23.89 | 24.12 | 23.89 | 24.12 | 32,446 | +0.29(+1.24%) |
Sep 06, 2013 | 23.88 | 23.93 | 23.62 | 23.82 | 9,547 | -0.05(-0.23%) |
Sep 05, 2013 | 23.83 | 23.90 | 23.77 | 23.88 | 11,552 | +0.15(+0.62%) |
Sep 04, 2013 | 23.71 | 23.83 | 23.71 | 23.73 | 6,288 | +0.06(+0.26%) |
Sep 03, 2013 | 23.78 | 23.85 | 23.51 | 23.67 | 9,704 | +0.16(+0.67%) |
Aug 30, 2013 | 23.85 | 23.86 | 23.49 | 23.51 | 8,760 | -0.40(-1.66%) |
Aug 29, 2013 | 23.66 | 24.01 | 23.66 | 23.91 | 32,555 | +0.27(+1.13%) |
Aug 28, 2013 | 23.63 | 23.73 | 23.62 | 23.64 | 7,391 | +0.04(+0.15%) |
Aug 27, 2013 | 24.02 | 24.03 | 23.58 | 23.61 | 13,804 | -0.64(-2.64%) |
Aug 26, 2013 | 24.40 | 24.44 | 24.19 | 24.25 | 36,422 | -0.02(-0.07%) |
Aug 23, 2013 | 24.21 | 24.27 | 24.09 | 24.27 | 26,263 | +0.05(+0.21%) |
Aug 22, 2013 | 24.06 | 24.28 | 24.06 | 24.21 | 17,812 | +0.28(+1.16%) |
Aug 21, 2013 | 24.01 | 24.09 | 23.82 | 23.94 | 14,138 | -0.13(-0.54%) |
Aug 20, 2013 | 23.79 | 24.16 | 23.79 | 24.07 | 24,721 | +0.33(+1.38%) |
Aug 19, 2013 | 23.96 | 24.02 | 23.74 | 23.74 | 13,894 | -0.33(-1.36%) |
Aug 16, 2013 | 24.16 | 24.21 | 24.07 | 24.07 | 6,226 | -0.09(-0.39%) |
Aug 15, 2013 | 24.32 | 24.33 | 24.10 | 24.16 | 13,912 | -0.41(-1.68%) |
Aug 14, 2013 | 24.57 | 24.62 | 24.55 | 24.58 | 6,668 | +0.01(+0.04%) |
Aug 13, 2013 | 24.45 | 24.64 | 24.45 | 24.57 | 11,965 | -0.05(-0.21%) |
Aug 12, 2013 | 24.33 | 24.63 | 24.33 | 24.62 | 11,547 | +0.09(+0.35%) |
Aug 09, 2013 | 24.64 | 24.64 | 24.45 | 24.53 | 6,951 | -0.13(-0.52%) |
Aug 08, 2013 | 24.65 | 24.66 | 24.51 | 24.66 | 11,602 | +0.17(+0.70%) |
Aug 07, 2013 | 24.51 | 24.54 | 24.44 | 24.49 | 23,529 | -0.11(-0.46%) |
Aug 06, 2013 | 24.75 | 24.75 | 24.55 | 24.60 | 10,980 | -0.20(-0.80%) |
Aug 05, 2013 | 24.77 | 24.85 | 24.70 | 24.80 | 13,351 | +0.07(+0.29%) |
Aug 02, 2013 | 24.65 | 24.76 | 24.65 | 24.73 | 4,951 | -0.03(-0.11%) |
Aug 01, 2013 | 24.72 | 24.77 | 24.30 | 24.76 | 16,638 | +0.21(+0.84%) |
Jul 31, 2013 | 24.64 | 24.70 | 24.51 | 24.55 | 6,108 | +0.01(+0.04%) |
Jul 30, 2013 | 24.59 | 24.68 | 24.49 | 24.54 | 17,746 | -0.01(-0.04%) |
Jul 29, 2013 | 24.70 | 24.70 | 24.52 | 24.55 | 19,932 | -0.22(-0.87%) |
Jul 26, 2013 | 24.89 | 24.89 | 24.65 | 24.77 | 32,017 | -0.29(-1.16%) |
Jul 25, 2013 | 24.68 | 25.06 | 24.68 | 25.06 | 19,210 | +0.31(+1.25%) |
Jul 24, 2013 | 24.95 | 24.95 | 24.68 | 24.75 | 15,129 | -0.05(-0.19%) |
Jul 23, 2013 | 24.95 | 24.95 | 24.79 | 24.79 | 22,684 | -0.10(-0.38%) |
Jul 22, 2013 | 24.82 | 24.93 | 24.78 | 24.89 | 44,058 | +0.12(+0.47%) |
Jul 19, 2013 | 24.70 | 24.82 | 24.66 | 24.77 | 22,408 | -0.02(-0.10%) |
Jul 18, 2013 | 24.65 | 24.88 | 24.64 | 24.80 | 20,349 | +0.23(+0.94%) |
Jul 17, 2013 | 24.64 | 24.74 | 24.55 | 24.57 | 21,941 | -0.03(-0.14%) |
Jul 16, 2013 | 24.62 | 24.69 | 24.52 | 24.60 | 31,015 | +0.03(+0.10%) |
Jul 15, 2013 | 24.45 | 24.64 | 24.42 | 24.58 | 80,432 | +0.16(+0.64%) |
Jul 12, 2013 | 24.28 | 24.43 | 24.28 | 24.42 | 10,243 | +0.12(+0.50%) |
Jul 11, 2013 | 24.29 | 24.33 | 24.15 | 24.30 | 9,910 | +0.23(+0.97%) |
Jul 10, 2013 | 23.93 | 24.08 | 23.93 | 24.07 | 13,033 | +0.07(+0.29%) |
Jul 09, 2013 | 23.89 | 24.04 | 23.83 | 24.00 | 22,086 | +0.17(+0.72%) |
Jul 08, 2013 | 23.73 | 23.84 | 23.71 | 23.83 | 20,724 | +0.13(+0.55%) |
Jul 05, 2013 | 23.46 | 23.70 | 23.38 | 23.70 | 7,909 | +0.47(+2.00%) |
Jul 03, 2013 | 23.07 | 23.31 | 23.07 | 23.23 | 5,666 | +0.04(+0.19%) |
Jul 02, 2013 | 23.20 | 23.33 | 23.02 | 23.19 | 13,109 | +0.00(+0.00%) |