Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.87 | 28.06 | 27.70 | 27.95 | 2,007,146 | +0.13(+0.47%) |
Feb 27, 2014 | 27.58 | 28.00 | 27.56 | 27.82 | 1,677,508 | +0.19(+0.69%) |
Feb 26, 2014 | 27.97 | 28.02 | 27.56 | 27.63 | 2,096,676 | -0.23(-0.83%) |
Feb 25, 2014 | 27.45 | 27.89 | 27.45 | 27.86 | 2,429,928 | +0.41(+1.49%) |
Feb 24, 2014 | 27.62 | 27.89 | 27.44 | 27.45 | 1,783,625 | +0.01(+0.04%) |
Feb 21, 2014 | 27.35 | 27.46 | 27.19 | 27.44 | 2,310,337 | +0.09(+0.33%) |
Feb 20, 2014 | 27.28 | 27.40 | 27.12 | 27.35 | 1,793,123 | +0.11(+0.40%) |
Feb 19, 2014 | 27.15 | 27.39 | 27.02 | 27.24 | 2,737,204 | +0.00(+0.00%) |
Feb 18, 2014 | 27.08 | 27.25 | 26.59 | 27.24 | 2,006,549 | +0.23(+0.85%) |
Feb 14, 2014 | 26.79 | 27.01 | 27.01 | 27.01 | 2,185,800 | +0.19(+0.71%) |
Feb 13, 2014 | 26.52 | 27.00 | 26.48 | 26.82 | 1,521,837 | +0.14(+0.52%) |
Feb 12, 2014 | 26.58 | 26.88 | 26.58 | 26.68 | 2,693,763 | +0.12(+0.45%) |
Feb 11, 2014 | 26.30 | 26.71 | 26.29 | 26.56 | 4,085,641 | +0.24(+0.91%) |
Feb 10, 2014 | 26.21 | 26.49 | 26.19 | 26.32 | 3,016,562 | +0.00(+0.00%) |
Feb 07, 2014 | 25.98 | 26.35 | 25.94 | 26.32 | 3,157,940 | +0.47(+1.82%) |
Feb 06, 2014 | 25.50 | 26.31 | 25.50 | 25.85 | 6,715,919 | -0.87(-3.26%) |
Feb 05, 2014 | 26.55 | 26.86 | 26.29 | 26.72 | 2,707,193 | -0.06(-0.22%) |
Feb 04, 2014 | 26.39 | 26.86 | 26.20 | 26.78 | 2,365,020 | +0.57(+2.17%) |
Feb 03, 2014 | 26.48 | 26.54 | 26.11 | 26.21 | 3,642,108 | -0.33(-1.24%) |
Jan 31, 2014 | 26.50 | 26.75 | 26.18 | 26.54 | 2,785,518 | -0.18(-0.67%) |
Jan 30, 2014 | 27.43 | 27.43 | 26.60 | 26.72 | 4,987,602 | -0.18(-0.67%) |
Jan 29, 2014 | 26.61 | 27.09 | 26.33 | 26.90 | 3,656,325 | +0.25(+0.94%) |
Jan 28, 2014 | 25.91 | 26.71 | 25.85 | 26.65 | 4,006,314 | +0.79(+3.05%) |
Jan 27, 2014 | 25.50 | 26.00 | 25.50 | 25.86 | 4,674,834 | +0.39(+1.53%) |
Jan 24, 2014 | 26.14 | 26.25 | 25.47 | 25.47 | 2,045,583 | -0.81(-3.08%) |
Jan 23, 2014 | 26.41 | 26.52 | 26.15 | 26.28 | 1,300,572 | -0.27(-1.02%) |
Jan 22, 2014 | 26.40 | 26.65 | 26.29 | 26.55 | 1,614,334 | +0.18(+0.68%) |
Jan 21, 2014 | 26.70 | 26.70 | 26.25 | 26.37 | 2,294,402 | -0.13(-0.49%) |
Jan 17, 2014 | 26.60 | 26.50 | 26.50 | 26.50 | 2,297,900 | -0.06(-0.23%) |
Jan 16, 2014 | 26.49 | 26.74 | 26.43 | 26.56 | 1,570,506 | +0.01(+0.04%) |
Jan 15, 2014 | 26.44 | 26.72 | 26.43 | 26.55 | 1,316,921 | +0.11(+0.42%) |
Jan 14, 2014 | 26.27 | 26.58 | 26.27 | 26.44 | 1,483,319 | +0.24(+0.92%) |
Jan 13, 2014 | 26.23 | 26.50 | 26.10 | 26.20 | 1,966,139 | -0.18(-0.68%) |
Jan 10, 2014 | 26.26 | 26.55 | 26.18 | 26.38 | 1,752,913 | +0.23(+0.88%) |
Jan 09, 2014 | 26.28 | 26.33 | 25.95 | 26.15 | 1,725,680 | -0.04(-0.15%) |
Jan 08, 2014 | 26.08 | 26.22 | 25.86 | 26.19 | 2,407,105 | +0.00(+0.00%) |
Jan 07, 2014 | 26.29 | 26.36 | 26.03 | 26.19 | 2,203,359 | -0.06(-0.23%) |
Jan 06, 2014 | 26.47 | 26.58 | 26.13 | 26.25 | 1,936,330 | -0.15(-0.57%) |
Jan 03, 2014 | 26.33 | 26.55 | 26.28 | 26.40 | 1,158,280 | +0.06(+0.23%) |
Jan 02, 2014 | 26.27 | 26.55 | 26.07 | 26.34 | 2,605,795 | +0.04(+0.15%) |
Dec 31, 2013 | 26.42 | 26.30 | 26.30 | 26.30 | 1,395,100 | -0.01(-0.04%) |
Dec 30, 2013 | 26.25 | 26.45 | 26.19 | 26.31 | 994,411 | +0.07(+0.27%) |
Dec 27, 2013 | 26.36 | 26.36 | 26.02 | 26.24 | 1,305,112 | -0.02(-0.08%) |
Dec 26, 2013 | 26.30 | 26.46 | 26.11 | 26.26 | 1,160,490 | +0.06(+0.23%) |
Dec 24, 2013 | 26.04 | 26.34 | 25.98 | 26.20 | 666,337 | +0.23(+0.89%) |
Dec 23, 2013 | 25.87 | 26.02 | 25.76 | 25.97 | 1,422,751 | +0.17(+0.66%) |
Dec 20, 2013 | 25.74 | 25.90 | 25.51 | 25.80 | 2,612,316 | +0.24(+0.94%) |
Dec 19, 2013 | 25.72 | 25.77 | 25.36 | 25.56 | 2,642,552 | -0.19(-0.74%) |
Dec 18, 2013 | 24.91 | 25.79 | 24.65 | 25.75 | 3,465,129 | +0.78(+3.12%) |
Dec 17, 2013 | 25.14 | 25.22 | 24.83 | 24.97 | 1,617,416 | +0.01(+0.04%) |
Dec 16, 2013 | 25.00 | 25.13 | 24.85 | 24.96 | 2,540,155 | +0.19(+0.77%) |
Dec 13, 2013 | 24.86 | 25.02 | 24.68 | 24.77 | 1,967,531 | +0.05(+0.20%) |
Dec 12, 2013 | 24.84 | 24.98 | 24.67 | 24.72 | 1,855,572 | -0.14(-0.56%) |
Dec 11, 2013 | 25.38 | 25.43 | 24.77 | 24.86 | 2,192,285 | -0.45(-1.78%) |
Dec 10, 2013 | 25.35 | 25.52 | 25.27 | 25.31 | 2,144,848 | -0.10(-0.39%) |
Dec 09, 2013 | 25.25 | 25.62 | 25.18 | 25.41 | 2,374,450 | +0.31(+1.24%) |
Dec 06, 2013 | 25.01 | 25.21 | 24.89 | 25.10 | 3,799,338 | +0.34(+1.37%) |
Dec 05, 2013 | 24.65 | 24.87 | 24.56 | 24.76 | 3,116,304 | +0.10(+0.41%) |
Dec 04, 2013 | 24.26 | 24.81 | 24.23 | 24.66 | 3,226,309 | +0.25(+1.02%) |
Dec 03, 2013 | 24.25 | 24.55 | 24.18 | 24.41 | 1,953,721 | +0.01(+0.04%) |
Dec 02, 2013 | 24.25 | 24.61 | 24.05 | 24.40 | 2,200,138 | +0.16(+0.66%) |
Nov 29, 2013 | 24.43 | 24.48 | 24.20 | 24.24 | 1,290,385 | -0.20(-0.82%) |
Nov 27, 2013 | 24.20 | 24.48 | 24.18 | 24.44 | 3,023,561 | +0.28(+1.16%) |
Nov 26, 2013 | 23.81 | 24.24 | 23.74 | 24.16 | 4,454,850 | +0.48(+2.03%) |
Nov 25, 2013 | 23.43 | 23.80 | 23.40 | 23.68 | 2,666,842 | +0.28(+1.20%) |
Nov 22, 2013 | 22.92 | 23.54 | 22.80 | 23.40 | 6,784,912 | +0.62(+2.72%) |
Nov 21, 2013 | 22.50 | 22.84 | 22.31 | 22.78 | 3,016,530 | +0.34(+1.52%) |
Nov 20, 2013 | 22.78 | 22.87 | 22.36 | 22.44 | 2,113,099 | -0.32(-1.41%) |
Nov 19, 2013 | 22.98 | 23.03 | 22.63 | 22.76 | 2,525,030 | -0.19(-0.83%) |
Nov 18, 2013 | 23.05 | 23.20 | 22.89 | 22.95 | 3,423,110 | -0.02(-0.09%) |
Nov 15, 2013 | 22.90 | 23.03 | 22.77 | 22.97 | 6,289,637 | +0.09(+0.39%) |
Nov 14, 2013 | 22.67 | 23.04 | 22.61 | 22.88 | 5,090,607 | +0.85(+3.86%) |
Nov 12, 2013 | 22.34 | 22.53 | 22.00 | 22.03 | 4,990,937 | -0.40(-1.78%) |
Nov 11, 2013 | 22.37 | 22.50 | 22.27 | 22.43 | 1,172,588 | +0.11(+0.49%) |
Nov 08, 2013 | 22.21 | 22.40 | 22.00 | 22.32 | 4,063,465 | +0.04(+0.18%) |
Nov 07, 2013 | 22.56 | 22.64 | 22.23 | 22.28 | 2,746,500 | -0.16(-0.71%) |
Nov 06, 2013 | 22.94 | 22.98 | 22.41 | 22.44 | 3,023,399 | -0.43(-1.88%) |
Nov 05, 2013 | 22.82 | 23.00 | 22.71 | 22.87 | 3,188,096 | -0.17(-0.74%) |
Nov 04, 2013 | 23.18 | 23.20 | 22.96 | 23.04 | 3,468,443 | +0.01(+0.04%) |
Nov 01, 2013 | 23.15 | 23.21 | 22.81 | 23.03 | 4,241,711 | -0.20(-0.86%) |
Oct 31, 2013 | 23.43 | 23.70 | 23.13 | 23.23 | 3,112,319 | -0.25(-1.06%) |
Oct 30, 2013 | 22.13 | 23.73 | 22.01 | 23.48 | 10,311,160 | -0.92(-3.77%) |
Oct 29, 2013 | 23.65 | 24.59 | 23.65 | 24.40 | 5,223,468 | +0.99(+4.23%) |
Oct 28, 2013 | 23.96 | 24.14 | 23.35 | 23.41 | 1,990,017 | -0.31(-1.31%) |
Oct 25, 2013 | 23.65 | 23.74 | 23.48 | 23.72 | 1,386,772 | +0.19(+0.81%) |
Oct 24, 2013 | 23.37 | 23.61 | 23.21 | 23.53 | 1,551,869 | +0.18(+0.77%) |
Oct 23, 2013 | 23.43 | 23.58 | 23.29 | 23.35 | 1,586,149 | -0.17(-0.72%) |
Oct 22, 2013 | 23.14 | 23.87 | 23.10 | 23.52 | 2,203,193 | +0.46(+1.99%) |
Oct 21, 2013 | 22.91 | 23.06 | 22.75 | 23.06 | 2,936,971 | +0.19(+0.83%) |
Oct 18, 2013 | 23.31 | 23.38 | 22.77 | 22.87 | 2,927,442 | -0.31(-1.34%) |
Oct 17, 2013 | 22.73 | 23.22 | 22.57 | 23.18 | 2,538,926 | +0.39(+1.71%) |
Oct 16, 2013 | 22.68 | 22.96 | 22.52 | 22.79 | 2,830,882 | +0.37(+1.65%) |
Oct 15, 2013 | 22.56 | 22.66 | 22.28 | 22.42 | 3,542,718 | -0.25(-1.10%) |
Oct 14, 2013 | 22.55 | 22.77 | 22.40 | 22.67 | 2,206,650 | -0.11(-0.48%) |
Oct 11, 2013 | 22.66 | 22.81 | 22.49 | 22.78 | 2,050,277 | -0.04(-0.18%) |
Oct 10, 2013 | 22.55 | 22.87 | 22.46 | 22.82 | 3,610,908 | +0.55(+2.47%) |
Oct 09, 2013 | 22.14 | 22.42 | 21.86 | 22.27 | 4,606,049 | +0.16(+0.72%) |
Oct 08, 2013 | 22.48 | 22.62 | 22.00 | 22.11 | 4,641,008 | -0.39(-1.73%) |
Oct 07, 2013 | 22.43 | 22.67 | 22.27 | 22.50 | 3,815,765 | -0.05(-0.22%) |
Oct 04, 2013 | 22.76 | 22.80 | 22.48 | 22.55 | 2,697,118 | -0.20(-0.88%) |
Oct 03, 2013 | 23.20 | 23.21 | 22.54 | 22.75 | 3,760,654 | -0.49(-2.11%) |
Oct 02, 2013 | 23.45 | 23.48 | 23.07 | 23.24 | 3,012,133 | -0.37(-1.57%) |
Oct 01, 2013 | 23.09 | 23.66 | 23.00 | 23.61 | 1,617,194 | +0.27(+1.16%) |
Sep 27, 2013 | 23.30 | 23.43 | 23.24 | 23.34 | 1,151,875 | -0.08(-0.34%) |
Sep 26, 2013 | 23.47 | 23.63 | 23.26 | 23.42 | 999,993 | +0.02(+0.09%) |
Sep 25, 2013 | 23.32 | 23.51 | 23.26 | 23.40 | 1,571,247 | +0.10(+0.43%) |
Sep 24, 2013 | 23.61 | 23.65 | 23.27 | 23.30 | 1,572,781 | -0.29(-1.23%) |
Sep 23, 2013 | 23.70 | 23.87 | 23.56 | 23.59 | 1,851,745 | -0.22(-0.92%) |
Sep 20, 2013 | 24.03 | 24.16 | 23.65 | 23.81 | 5,594,552 | -0.18(-0.75%) |
Sep 19, 2013 | 24.29 | 24.50 | 23.96 | 23.99 | 1,736,032 | -0.25(-1.03%) |
Sep 18, 2013 | 23.65 | 24.27 | 23.33 | 24.24 | 2,906,614 | +0.58(+2.45%) |
Sep 17, 2013 | 23.52 | 23.86 | 23.52 | 23.66 | 1,361,191 | +0.09(+0.38%) |
Sep 16, 2013 | 23.91 | 23.96 | 23.52 | 23.57 | 2,192,176 | +0.17(+0.73%) |
Sep 13, 2013 | 23.53 | 23.56 | 23.23 | 23.40 | 2,273,302 | -0.14(-0.59%) |
Sep 12, 2013 | 23.96 | 24.05 | 23.52 | 23.54 | 1,558,741 | -0.38(-1.59%) |
Sep 11, 2013 | 23.50 | 23.92 | 23.38 | 23.92 | 2,262,657 | +0.40(+1.70%) |
Sep 10, 2013 | 23.40 | 23.53 | 23.24 | 23.52 | 1,739,174 | +0.28(+1.20%) |
Sep 09, 2013 | 22.41 | 23.25 | 22.37 | 23.24 | 1,829,941 | +0.87(+3.89%) |
Sep 06, 2013 | 22.18 | 22.50 | 22.00 | 22.37 | 2,100,514 | +0.37(+1.68%) |
Sep 05, 2013 | 22.15 | 22.21 | 21.90 | 22.00 | 1,808,571 | -0.17(-0.77%) |
Sep 04, 2013 | 21.95 | 22.32 | 21.83 | 22.17 | 2,111,330 | +0.19(+0.86%) |
Sep 03, 2013 | 22.19 | 22.28 | 21.71 | 21.98 | 3,293,048 | +0.11(+0.50%) |
Aug 30, 2013 | 21.83 | 21.91 | 21.63 | 21.87 | 3,065,832 | +0.18(+0.83%) |
Aug 29, 2013 | 21.70 | 21.83 | 21.59 | 21.69 | 1,625,321 | -0.13(-0.60%) |
Aug 28, 2013 | 21.52 | 21.94 | 21.48 | 21.82 | 3,012,314 | +0.30(+1.39%) |
Aug 27, 2013 | 21.46 | 21.73 | 21.38 | 21.52 | 3,066,219 | -0.24(-1.10%) |
Aug 26, 2013 | 21.89 | 22.01 | 21.70 | 21.76 | 1,837,245 | -0.15(-0.68%) |
Aug 23, 2013 | 21.72 | 21.93 | 21.66 | 21.91 | 2,291,091 | +0.19(+0.87%) |
Aug 22, 2013 | 21.76 | 21.85 | 21.64 | 21.72 | 2,021,723 | +0.00(+0.00%) |
Aug 21, 2013 | 21.94 | 22.02 | 21.53 | 21.72 | 2,459,061 | -0.27(-1.23%) |
Aug 20, 2013 | 21.32 | 22.15 | 21.28 | 21.99 | 3,170,208 | +0.72(+3.39%) |
Aug 19, 2013 | 21.28 | 21.68 | 21.24 | 21.27 | 4,707,636 | -0.33(-1.53%) |
Aug 16, 2013 | 21.96 | 22.03 | 21.57 | 21.60 | 2,899,037 | -0.44(-2.00%) |
Aug 15, 2013 | 22.60 | 22.65 | 21.99 | 22.04 | 2,332,410 | -0.81(-3.54%) |
Aug 14, 2013 | 22.97 | 23.16 | 22.79 | 22.85 | 2,463,095 | -0.09(-0.39%) |
Aug 13, 2013 | 23.30 | 23.34 | 22.87 | 22.94 | 2,494,266 | -0.36(-1.55%) |
Aug 12, 2013 | 23.28 | 23.35 | 23.02 | 23.30 | 2,211,835 | -0.01(-0.04%) |
Aug 09, 2013 | 23.09 | 23.59 | 23.05 | 23.31 | 1,476,183 | +0.14(+0.60%) |
Aug 08, 2013 | 23.00 | 23.22 | 22.87 | 23.17 | 2,210,944 | +0.26(+1.13%) |
Aug 07, 2013 | 23.00 | 23.10 | 22.88 | 22.91 | 2,140,784 | -0.14(-0.61%) |
Aug 06, 2013 | 23.09 | 23.23 | 23.00 | 23.05 | 1,959,448 | -0.08(-0.35%) |
Aug 05, 2013 | 23.19 | 23.32 | 22.99 | 23.13 | 2,494,160 | -0.07(-0.30%) |
Aug 02, 2013 | 23.16 | 23.52 | 23.12 | 23.20 | 3,182,760 | -0.03(-0.13%) |
Aug 01, 2013 | 23.36 | 23.50 | 23.18 | 23.23 | 3,206,850 | +0.06(+0.26%) |
Jul 31, 2013 | 23.92 | 23.93 | 22.94 | 23.17 | 5,868,123 | -0.63(-2.65%) |
Jul 30, 2013 | 23.80 | 24.16 | 23.58 | 23.80 | 2,764,876 | +0.05(+0.21%) |
Jul 29, 2013 | 24.09 | 24.12 | 23.74 | 23.75 | 1,979,281 | -0.34(-1.41%) |
Jul 26, 2013 | 23.71 | 24.19 | 23.43 | 24.09 | 4,524,999 | -0.39(-1.59%) |
Jul 25, 2013 | 24.25 | 24.50 | 24.10 | 24.48 | 2,033,498 | +0.12(+0.49%) |
Jul 24, 2013 | 24.43 | 24.48 | 24.04 | 24.36 | 2,044,902 | -0.01(-0.04%) |
Jul 23, 2013 | 24.28 | 24.46 | 24.27 | 24.37 | 1,579,920 | +0.17(+0.70%) |
Jul 22, 2013 | 24.25 | 24.31 | 24.08 | 24.20 | 1,457,053 | -0.10(-0.41%) |
Jul 19, 2013 | 24.07 | 24.33 | 24.02 | 24.30 | 1,886,926 | +0.17(+0.70%) |
Jul 18, 2013 | 24.06 | 24.17 | 24.02 | 24.13 | 3,353,466 | +0.13(+0.54%) |
Jul 17, 2013 | 23.99 | 24.11 | 23.84 | 24.00 | 1,985,883 | +0.12(+0.50%) |
Jul 16, 2013 | 24.08 | 24.31 | 23.84 | 23.88 | 1,862,459 | -0.16(-0.67%) |
Jul 15, 2013 | 24.05 | 24.11 | 23.86 | 24.04 | 1,205,385 | -0.03(-0.12%) |
Jul 12, 2013 | 23.94 | 24.16 | 23.71 | 24.07 | 2,081,998 | +0.12(+0.50%) |
Jul 11, 2013 | 23.82 | 23.98 | 23.53 | 23.95 | 1,753,691 | +0.52(+2.22%) |
Jul 10, 2013 | 23.47 | 23.60 | 23.24 | 23.43 | 1,357,423 | -0.08(-0.34%) |
Jul 09, 2013 | 23.36 | 23.79 | 23.35 | 23.51 | 1,418,885 | +0.22(+0.94%) |
Jul 08, 2013 | 23.53 | 23.62 | 23.24 | 23.29 | 2,198,762 | -0.14(-0.60%) |
Jul 05, 2013 | 23.53 | 23.65 | 23.08 | 23.43 | 1,781,789 | +0.09(+0.39%) |
Jul 03, 2013 | 23.05 | 23.41 | 22.91 | 23.34 | 787,555 | +0.14(+0.60%) |
Jul 02, 2013 | 23.29 | 23.62 | 23.03 | 23.20 | 2,075,262 | -0.10(-0.43%) |
Jul 01, 2013 | 23.55 | 23.57 | 23.04 | 23.30 | 3,799,052 | -0.06(-0.26%) |
Jun 28, 2013 | 23.09 | 23.45 | 22.92 | 23.36 | 5,080,624 | +0.78(+3.45%) |
Jun 26, 2013 | 22.23 | 22.89 | 22.18 | 22.58 | 3,656,657 | +0.59(+2.68%) |
Jun 25, 2013 | 21.72 | 22.11 | 21.50 | 21.99 | 2,412,296 | +0.54(+2.52%) |
Jun 24, 2013 | 21.24 | 21.94 | 20.71 | 21.45 | 5,147,478 | -0.05(-0.23%) |
Jun 21, 2013 | 21.85 | 21.86 | 21.02 | 21.50 | 5,297,023 | -0.11(-0.51%) |
Jun 20, 2013 | 22.03 | 22.03 | 21.34 | 21.61 | 5,796,258 | -0.67(-3.01%) |
Jun 19, 2013 | 23.05 | 23.11 | 22.07 | 22.28 | 4,802,032 | -0.77(-3.34%) |
Jun 18, 2013 | 22.89 | 23.27 | 22.64 | 23.05 | 2,783,795 | +0.24(+1.05%) |
Jun 17, 2013 | 22.87 | 22.97 | 22.63 | 22.81 | 2,042,644 | +0.14(+0.62%) |
Jun 14, 2013 | 22.90 | 23.31 | 22.61 | 22.67 | 1,768,793 | -0.25(-1.09%) |
Jun 13, 2013 | 22.51 | 22.98 | 22.42 | 22.92 | 2,983,102 | +0.36(+1.60%) |
Jun 12, 2013 | 23.08 | 23.12 | 22.47 | 22.56 | 2,971,108 | -0.34(-1.48%) |
Jun 11, 2013 | 22.88 | 23.11 | 22.65 | 22.90 | 1,691,413 | -0.30(-1.29%) |
Jun 10, 2013 | 23.50 | 23.56 | 23.07 | 23.20 | 1,646,555 | -0.24(-1.02%) |
Jun 07, 2013 | 23.37 | 23.49 | 23.08 | 23.44 | 1,765,364 | +0.27(+1.17%) |
Jun 06, 2013 | 22.48 | 23.18 | 22.34 | 23.17 | 3,334,428 | +0.66(+2.93%) |
Jun 05, 2013 | 22.96 | 23.19 | 22.41 | 22.51 | 3,208,892 | -0.54(-2.34%) |
Jun 04, 2013 | 23.20 | 23.38 | 22.86 | 23.05 | 2,695,421 | -0.16(-0.69%) |
Jun 03, 2013 | 23.24 | 23.43 | 22.71 | 23.21 | 3,234,874 | +0.03(+0.13%) |
May 31, 2013 | 23.32 | 23.60 | 23.18 | 23.18 | 2,964,071 | -0.23(-0.98%) |
May 30, 2013 | 23.44 | 23.66 | 23.27 | 23.41 | 1,574,292 | +0.02(+0.09%) |
May 29, 2013 | 23.49 | 23.60 | 22.97 | 23.39 | 2,719,724 | -0.35(-1.47%) |
May 28, 2013 | 23.82 | 24.07 | 23.45 | 23.74 | 3,497,204 | +0.35(+1.50%) |
May 24, 2013 | 23.74 | 23.75 | 23.29 | 23.39 | 2,082,615 | -0.50(-2.09%) |
May 23, 2013 | 23.97 | 24.04 | 23.55 | 23.89 | 2,684,896 | -0.34(-1.40%) |
May 22, 2013 | 25.08 | 25.36 | 24.06 | 24.23 | 3,479,463 | -0.85(-3.39%) |
May 21, 2013 | 24.60 | 25.16 | 24.43 | 25.08 | 3,336,489 | +0.47(+1.91%) |
May 20, 2013 | 24.71 | 24.94 | 24.60 | 24.61 | 2,274,748 | -0.17(-0.69%) |
May 17, 2013 | 24.79 | 24.95 | 24.52 | 24.78 | 1,870,508 | +0.06(+0.24%) |
May 16, 2013 | 25.08 | 25.20 | 24.65 | 24.72 | 2,631,018 | -0.46(-1.83%) |
May 15, 2013 | 24.51 | 25.21 | 24.40 | 25.18 | 3,426,629 | +1.15(+4.79%) |
May 13, 2013 | 24.05 | 24.16 | 23.85 | 24.03 | 2,908,048 | -0.07(-0.29%) |
May 10, 2013 | 24.38 | 24.44 | 24.05 | 24.10 | 2,320,322 | -0.21(-0.86%) |
May 09, 2013 | 24.56 | 24.63 | 24.23 | 24.31 | 1,720,030 | -0.26(-1.06%) |
May 08, 2013 | 24.38 | 24.65 | 24.15 | 24.57 | 1,945,065 | +0.13(+0.53%) |
May 07, 2013 | 24.36 | 24.63 | 24.30 | 24.44 | 3,347,728 | +0.22(+0.91%) |
May 06, 2013 | 24.16 | 24.43 | 24.03 | 24.22 | 2,059,328 | +0.07(+0.29%) |
May 03, 2013 | 24.36 | 24.35 | 24.02 | 24.15 | 1,761,114 | +0.13(+0.54%) |
May 02, 2013 | 24.19 | 24.27 | 23.95 | 24.02 | 1,939,393 | -0.02(-0.08%) |
May 01, 2013 | 24.10 | 24.33 | 23.99 | 24.04 | 2,424,509 | -0.18(-0.74%) |
Apr 30, 2013 | 24.33 | 24.40 | 23.93 | 24.22 | 2,610,515 | -0.13(-0.53%) |
Apr 29, 2013 | 24.28 | 24.70 | 24.22 | 24.35 | 1,396,700 | +0.17(+0.70%) |
Apr 26, 2013 | 24.45 | 24.51 | 23.78 | 24.18 | 2,866,787 | -0.57(-2.30%) |
Apr 25, 2013 | 24.69 | 24.98 | 24.48 | 24.75 | 2,975,444 | +0.14(+0.57%) |
Apr 24, 2013 | 24.21 | 24.62 | 24.09 | 24.61 | 1,723,558 | +0.44(+1.82%) |
Apr 23, 2013 | 23.93 | 24.28 | 23.79 | 24.17 | 2,140,596 | +0.46(+1.94%) |
Apr 22, 2013 | 23.88 | 23.96 | 23.34 | 23.71 | 2,204,033 | -0.12(-0.50%) |
Apr 19, 2013 | 23.51 | 23.84 | 23.17 | 23.83 | 2,868,018 | +0.33(+1.40%) |
Apr 18, 2013 | 23.75 | 23.97 | 23.30 | 23.50 | 1,722,743 | -0.20(-0.84%) |
Apr 17, 2013 | 24.07 | 24.09 | 23.31 | 23.70 | 3,427,654 | -0.61(-2.51%) |
Apr 16, 2013 | 24.33 | 24.58 | 24.15 | 24.31 | 2,374,812 | +0.19(+0.79%) |
Apr 15, 2013 | 25.16 | 25.16 | 24.10 | 24.12 | 2,025,661 | -1.17(-4.63%) |
Apr 12, 2013 | 25.36 | 25.46 | 25.10 | 25.29 | 1,856,371 | -0.21(-0.82%) |
Apr 11, 2013 | 25.51 | 25.69 | 25.39 | 25.50 | 1,908,213 | -0.01(-0.04%) |
Apr 10, 2013 | 25.08 | 25.51 | 24.97 | 25.51 | 2,376,576 | +0.50(+2.00%) |
Apr 09, 2013 | 25.00 | 25.22 | 24.78 | 25.01 | 2,038,380 | +0.08(+0.32%) |
Apr 08, 2013 | 24.31 | 24.95 | 24.29 | 24.93 | 1,453,532 | +0.71(+2.93%) |
Apr 05, 2013 | 23.79 | 24.23 | 23.66 | 24.22 | 1,405,033 | -0.06(-0.25%) |
Apr 04, 2013 | 23.93 | 24.30 | 23.71 | 24.28 | 3,223,688 | +0.35(+1.46%) |
Apr 03, 2013 | 24.48 | 24.53 | 23.88 | 23.93 | 4,060,064 | -0.47(-1.93%) |
Apr 02, 2013 | 24.61 | 24.76 | 24.28 | 24.40 | 1,668,980 | -0.04(-0.16%) |
Apr 01, 2013 | 25.28 | 25.28 | 24.30 | 24.44 | 2,864,264 | -0.81(-3.21%) |
Mar 28, 2013 | 25.13 | 25.30 | 24.88 | 25.25 | 2,431,019 | +0.14(+0.56%) |
Mar 27, 2013 | 24.80 | 25.13 | 24.69 | 25.11 | 1,890,896 | +0.09(+0.36%) |
Mar 26, 2013 | 24.77 | 25.11 | 24.71 | 25.02 | 1,960,164 | +0.34(+1.38%) |
Mar 25, 2013 | 24.87 | 25.20 | 24.61 | 24.68 | 2,874,908 | -0.03(-0.12%) |
Mar 22, 2013 | 24.65 | 25.02 | 24.50 | 24.71 | 1,939,330 | +0.20(+0.82%) |
Mar 21, 2013 | 24.62 | 24.79 | 24.28 | 24.51 | 2,230,297 | -0.32(-1.29%) |
Mar 20, 2013 | 24.69 | 25.07 | 24.64 | 24.83 | 2,284,998 | +0.37(+1.51%) |
Mar 19, 2013 | 25.27 | 25.30 | 24.39 | 24.46 | 2,530,342 | -0.72(-2.86%) |
Mar 18, 2013 | 24.55 | 25.21 | 24.50 | 25.18 | 2,937,608 | +0.25(+1.00%) |
Mar 15, 2013 | 25.10 | 25.12 | 24.65 | 24.93 | 3,222,974 | -0.27(-1.07%) |
Mar 14, 2013 | 25.39 | 25.45 | 25.09 | 25.20 | 2,314,128 | -0.16(-0.63%) |
Mar 13, 2013 | 25.29 | 25.38 | 24.98 | 25.36 | 2,038,861 | +0.05(+0.20%) |
Mar 12, 2013 | 25.13 | 25.45 | 25.02 | 25.31 | 2,834,498 | +0.09(+0.36%) |
Mar 11, 2013 | 24.64 | 25.26 | 24.64 | 25.22 | 3,733,452 | +0.58(+2.35%) |
Mar 08, 2013 | 24.69 | 24.80 | 24.29 | 24.64 | 2,614,028 | +0.11(+0.45%) |
Mar 07, 2013 | 24.48 | 24.66 | 24.40 | 24.53 | 2,242,198 | +0.05(+0.20%) |
Mar 06, 2013 | 24.86 | 24.94 | 24.45 | 24.48 | 2,529,353 | -0.26(-1.05%) |
Mar 05, 2013 | 24.73 | 24.99 | 24.62 | 24.74 | 2,937,063 | +0.16(+0.65%) |
Mar 04, 2013 | 24.30 | 24.71 | 24.15 | 24.58 | 1,945,292 | +0.22(+0.90%) |