Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.08 | 26.08 | 25.97 | 26.03 | 1,386 | +0.10(+0.37%) |
Apr 29, 2014 | 25.83 | 25.94 | 25.75 | 25.94 | 3,879 | +0.08(+0.30%) |
Apr 28, 2014 | 25.89 | 25.90 | 25.71 | 25.86 | 10,503 | +0.03(+0.11%) |
Apr 25, 2014 | 25.82 | 25.84 | 25.65 | 25.83 | 12,722 | -0.11(-0.41%) |
Apr 24, 2014 | 25.73 | 25.99 | 25.73 | 25.94 | 17,528 | +0.22(+0.85%) |
Apr 23, 2014 | 25.86 | 25.86 | 25.68 | 25.72 | 29,738 | -0.22(-0.85%) |
Apr 22, 2014 | 25.91 | 25.94 | 25.77 | 25.94 | 10,629 | +0.32(+1.27%) |
Apr 21, 2014 | 25.80 | 25.84 | 25.61 | 25.61 | 13,747 | -0.19(-0.74%) |
Apr 17, 2014 | 25.77 | 25.80 | 25.80 | 25.80 | 5,338 | -0.10(-0.37%) |
Apr 16, 2014 | 25.86 | 25.90 | 25.75 | 25.90 | 7,258 | +0.08(+0.29%) |
Apr 15, 2014 | 25.84 | 25.84 | 25.41 | 25.82 | 18,055 | -0.03(-0.12%) |
Apr 14, 2014 | 25.94 | 25.94 | 25.78 | 25.86 | 10,602 | +0.23(+0.90%) |
Apr 11, 2014 | 25.82 | 25.87 | 25.63 | 25.63 | 8,889 | -0.16(-0.62%) |
Apr 10, 2014 | 25.94 | 25.94 | 25.76 | 25.78 | 22,771 | -0.29(-1.12%) |
Apr 09, 2014 | 26.13 | 26.13 | 25.97 | 26.08 | 2,958 | +0.10(+0.39%) |
Apr 08, 2014 | 25.80 | 25.98 | 25.80 | 25.98 | 122,467 | +0.21(+0.82%) |
Apr 07, 2014 | 25.79 | 25.89 | 25.72 | 25.77 | 11,512 | -0.13(-0.52%) |
Apr 04, 2014 | 26.21 | 26.21 | 25.79 | 25.90 | 11,952 | -0.19(-0.73%) |
Apr 03, 2014 | 26.18 | 26.18 | 26.04 | 26.09 | 9,659 | -0.04(-0.15%) |
Apr 02, 2014 | 26.11 | 26.18 | 26.11 | 26.13 | 2,751 | +0.01(+0.05%) |
Apr 01, 2014 | 26.11 | 26.12 | 26.03 | 26.11 | 9,048 | +0.08(+0.32%) |
Mar 31, 2014 | 26.16 | 26.16 | 26.00 | 26.03 | 3,190 | +0.15(+0.59%) |
Mar 28, 2014 | 26.07 | 26.10 | 25.84 | 25.88 | 4,739 | -0.08(-0.29%) |
Mar 27, 2014 | 25.99 | 26.01 | 25.87 | 25.96 | 9,108 | -0.01(-0.04%) |
Mar 26, 2014 | 26.18 | 26.30 | 25.97 | 25.97 | 3,421 | -0.16(-0.61%) |
Mar 25, 2014 | 26.11 | 26.20 | 26.07 | 26.13 | 7,638 | +0.07(+0.29%) |
Mar 24, 2014 | 26.26 | 26.26 | 26.03 | 26.05 | 8,733 | -0.11(-0.44%) |
Mar 21, 2014 | 26.22 | 26.22 | 26.17 | 26.17 | 23,057 | -0.09(-0.33%) |
Mar 20, 2014 | 26.30 | 26.30 | 26.23 | 26.25 | 28,529 | +0.05(+0.18%) |
Mar 19, 2014 | 26.13 | 26.20 | 26.06 | 26.20 | 4,561 | -0.03(-0.11%) |
Mar 18, 2014 | 26.15 | 26.23 | 26.14 | 26.23 | 3,906 | -0.01(-0.04%) |
Mar 17, 2014 | 26.30 | 26.31 | 26.24 | 26.24 | 19,049 | +0.11(+0.44%) |
Mar 14, 2014 | 26.19 | 26.19 | 26.08 | 26.13 | 19,887 | +0.18(+0.70%) |
Mar 13, 2014 | 26.08 | 26.15 | 25.95 | 25.95 | 9,817 | -0.02(-0.08%) |
Mar 12, 2014 | 25.96 | 26.02 | 25.96 | 25.97 | 2,966 | +0.05(+0.20%) |
Mar 11, 2014 | 26.14 | 26.14 | 25.92 | 25.92 | 3,736 | -0.11(-0.41%) |
Mar 10, 2014 | 26.02 | 26.03 | 26.00 | 26.02 | 6,647 | -0.01(-0.04%) |
Mar 07, 2014 | 25.94 | 26.11 | 25.89 | 26.03 | 14,980 | +0.03(+0.11%) |
Mar 06, 2014 | 26.20 | 26.20 | 26.00 | 26.00 | 24,366 | -0.01(-0.04%) |
Mar 05, 2014 | 26.13 | 26.13 | 26.01 | 26.02 | 23,741 | -0.21(-0.79%) |
Mar 04, 2014 | 26.17 | 26.32 | 26.15 | 26.22 | 7,287 | +0.23(+0.88%) |
Mar 03, 2014 | 26.15 | 26.24 | 25.99 | 25.99 | 5,588 | -0.23(-0.88%) |
Feb 28, 2014 | 26.25 | 26.25 | 26.12 | 26.23 | 21,437 | +0.10(+0.37%) |
Feb 27, 2014 | 26.18 | 26.18 | 26.10 | 26.13 | 9,029 | +0.08(+0.29%) |
Feb 26, 2014 | 26.16 | 26.16 | 26.04 | 26.05 | 9,530 | +0.00(+0.00%) |
Feb 25, 2014 | 26.01 | 26.05 | 26.01 | 26.05 | 608 | -0.05(-0.18%) |
Feb 24, 2014 | 26.14 | 26.17 | 26.09 | 26.10 | 17,518 | +0.04(+0.16%) |
Feb 21, 2014 | 26.05 | 26.10 | 26.03 | 26.06 | 2,815 | -0.04(-0.16%) |
Feb 20, 2014 | 26.15 | 26.15 | 26.05 | 26.10 | 2,912 | +0.16(+0.63%) |
Feb 19, 2014 | 26.06 | 26.06 | 25.94 | 25.94 | 2,808 | -0.16(-0.62%) |
Feb 18, 2014 | 26.23 | 26.23 | 26.08 | 26.10 | 10,133 | +0.01(+0.04%) |
Feb 14, 2014 | 26.09 | 26.09 | 26.09 | 26.09 | 4,605 | +0.07(+0.26%) |
Feb 13, 2014 | 26.00 | 26.02 | 25.98 | 26.02 | 975 | +0.06(+0.22%) |
Feb 12, 2014 | 25.93 | 25.99 | 25.93 | 25.97 | 1,999 | +0.02(+0.09%) |
Feb 11, 2014 | 25.93 | 25.94 | 25.81 | 25.94 | 1,952 | +0.06(+0.24%) |
Feb 10, 2014 | 25.93 | 25.95 | 25.80 | 25.88 | 7,728 | +0.09(+0.33%) |
Feb 07, 2014 | 26.12 | 26.12 | 25.79 | 25.79 | 7,128 | -0.13(-0.52%) |
Feb 06, 2014 | 25.87 | 25.93 | 25.79 | 25.93 | 22,527 | +0.18(+0.70%) |
Feb 05, 2014 | 25.76 | 25.78 | 25.70 | 25.75 | 9,052 | -0.03(-0.11%) |
Feb 04, 2014 | 25.76 | 25.78 | 25.74 | 25.77 | 4,919 | +0.20(+0.80%) |
Feb 03, 2014 | 25.78 | 25.78 | 25.56 | 25.57 | 9,231 | -0.11(-0.42%) |
Jan 31, 2014 | 25.75 | 25.76 | 25.53 | 25.68 | 7,189 | -0.01(-0.04%) |
Jan 30, 2014 | 25.67 | 25.69 | 25.63 | 25.69 | 1,322 | +0.14(+0.56%) |
Jan 29, 2014 | 25.56 | 25.57 | 25.55 | 25.55 | 1,184 | -0.11(-0.42%) |
Jan 28, 2014 | 25.53 | 25.67 | 25.53 | 25.65 | 3,689 | +0.10(+0.40%) |
Jan 27, 2014 | 25.68 | 25.69 | 25.44 | 25.55 | 5,550 | +0.06(+0.25%) |
Jan 24, 2014 | 25.27 | 25.51 | 25.27 | 25.49 | 7,965 | +0.08(+0.32%) |
Jan 23, 2014 | 25.52 | 25.52 | 25.39 | 25.41 | 4,513 | -0.05(-0.21%) |
Jan 22, 2014 | 25.61 | 25.64 | 25.46 | 25.46 | 3,645 | -0.11(-0.45%) |
Jan 21, 2014 | 25.62 | 25.62 | 25.53 | 25.57 | 6,688 | +0.05(+0.19%) |
Jan 17, 2014 | 25.42 | 25.53 | 25.53 | 25.53 | 5,547 | +0.13(+0.53%) |
Jan 16, 2014 | 25.47 | 25.54 | 25.36 | 25.39 | 6,951 | -0.14(-0.56%) |
Jan 15, 2014 | 25.41 | 25.54 | 25.41 | 25.54 | 2,556 | +0.10(+0.38%) |
Jan 14, 2014 | 25.46 | 25.47 | 25.44 | 25.44 | 746 | +0.12(+0.49%) |
Jan 13, 2014 | 25.69 | 25.69 | 25.32 | 25.32 | 10,696 | -0.15(-0.59%) |
Jan 10, 2014 | 25.51 | 25.54 | 25.47 | 25.47 | 3,967 | +0.19(+0.74%) |
Jan 09, 2014 | 25.64 | 25.64 | 25.22 | 25.28 | 47,560 | -0.03(-0.13%) |
Jan 08, 2014 | 25.65 | 25.65 | 25.29 | 25.31 | 3,011 | -0.17(-0.66%) |
Jan 07, 2014 | 25.48 | 25.48 | 25.39 | 25.48 | 1,977 | +0.10(+0.40%) |
Jan 06, 2014 | 25.41 | 25.41 | 25.38 | 25.38 | 6,383 | +0.02(+0.08%) |
Jan 03, 2014 | 25.36 | 25.46 | 25.26 | 25.36 | 14,827 | +0.13(+0.50%) |
Jan 02, 2014 | 25.22 | 25.32 | 25.22 | 25.23 | 3,321 | -0.12(-0.49%) |
Dec 31, 2013 | 25.43 | 25.35 | 25.35 | 25.35 | 4,291 | +0.10(+0.41%) |
Dec 30, 2013 | 25.39 | 25.39 | 25.21 | 25.25 | 7,118 | -0.03(-0.11%) |
Dec 27, 2013 | 25.54 | 25.54 | 25.21 | 25.28 | 9,359 | -0.17(-0.66%) |
Dec 26, 2013 | 25.31 | 25.46 | 25.31 | 25.45 | 2,477 | +0.10(+0.40%) |
Dec 24, 2013 | 25.34 | 25.34 | 25.34 | 25.34 | 561 | -0.07(-0.26%) |
Dec 23, 2013 | 25.37 | 25.43 | 25.32 | 25.41 | 4,375 | +0.10(+0.41%) |
Dec 20, 2013 | 25.32 | 25.36 | 25.30 | 25.30 | 4,937 | +0.00(+0.02%) |
Dec 19, 2013 | 25.52 | 25.52 | 25.10 | 25.30 | 4,268 | -0.05(-0.18%) |
Dec 18, 2013 | 25.46 | 25.46 | 25.25 | 25.35 | 10,935 | -0.10(-0.39%) |
Dec 17, 2013 | 25.42 | 25.45 | 25.42 | 25.45 | 639 | +0.00(+0.00%) |
Dec 16, 2013 | 25.40 | 25.45 | 25.38 | 25.45 | 2,534 | +0.11(+0.44%) |
Dec 13, 2013 | 25.59 | 25.59 | 25.33 | 25.33 | 10,977 | +0.02(+0.08%) |
Dec 12, 2013 | 25.54 | 25.54 | 24.97 | 25.31 | 4,940 | +0.00(+0.01%) |
Dec 11, 2013 | 25.40 | 25.40 | 25.31 | 25.31 | 7,281 | +0.02(+0.09%) |
Dec 10, 2013 | 25.38 | 25.38 | 25.29 | 25.29 | 613 | -0.17(-0.65%) |
Dec 09, 2013 | 25.62 | 25.62 | 25.41 | 25.46 | 6,231 | +0.02(+0.07%) |
Dec 06, 2013 | 25.45 | 25.57 | 25.44 | 25.44 | 5,306 | +0.01(+0.04%) |
Dec 05, 2013 | 25.58 | 25.58 | 25.31 | 25.43 | 8,621 | -0.01(-0.04%) |
Dec 04, 2013 | 25.46 | 25.48 | 25.44 | 25.44 | 910 | -0.03(-0.10%) |
Dec 03, 2013 | 25.54 | 25.68 | 25.34 | 25.46 | 9,367 | -0.14(-0.56%) |
Dec 02, 2013 | 25.64 | 25.65 | 25.61 | 25.61 | 15,539 | +0.09(+0.37%) |
Nov 29, 2013 | 25.66 | 25.66 | 25.51 | 25.51 | 2,192 | -0.09(-0.33%) |
Nov 27, 2013 | 25.63 | 25.66 | 25.51 | 25.60 | 7,332 | +0.01(+0.04%) |
Nov 26, 2013 | 25.55 | 25.62 | 25.42 | 25.59 | 6,989 | +0.14(+0.55%) |
Nov 25, 2013 | 25.40 | 25.50 | 25.40 | 25.45 | 3,197 | -0.02(-0.07%) |
Nov 22, 2013 | 25.47 | 25.50 | 25.47 | 25.47 | 2,453 | +0.07(+0.29%) |
Nov 21, 2013 | 25.46 | 25.47 | 25.32 | 25.39 | 5,487 | +0.03(+0.13%) |
Nov 20, 2013 | 25.07 | 25.38 | 25.07 | 25.36 | 32,124 | +0.08(+0.33%) |
Nov 19, 2013 | 25.41 | 25.41 | 25.26 | 25.28 | 4,327 | -0.19(-0.74%) |
Nov 18, 2013 | 25.51 | 25.51 | 25.41 | 25.47 | 3,279 | -0.08(-0.30%) |
Nov 15, 2013 | 25.50 | 25.54 | 25.50 | 25.54 | 4,128 | +0.06(+0.22%) |
Nov 14, 2013 | 25.55 | 25.72 | 25.48 | 25.48 | 16,865 | +0.09(+0.37%) |
Nov 12, 2013 | 25.40 | 25.53 | 25.31 | 25.39 | 2,149 | -0.07(-0.26%) |
Nov 11, 2013 | 25.65 | 25.65 | 25.24 | 25.46 | 2,304 | +0.20(+0.77%) |
Nov 08, 2013 | 25.45 | 25.45 | 25.26 | 25.26 | 1,421 | -0.03(-0.11%) |
Nov 07, 2013 | 25.52 | 25.52 | 25.24 | 25.29 | 7,294 | +0.02(+0.08%) |
Nov 06, 2013 | 25.28 | 25.29 | 25.26 | 25.27 | 1,882 | +0.05(+0.19%) |
Nov 05, 2013 | 25.34 | 25.34 | 25.22 | 25.22 | 6,928 | -0.18(-0.71%) |
Nov 04, 2013 | 25.49 | 25.49 | 25.31 | 25.40 | 8,538 | +0.05(+0.19%) |
Nov 01, 2013 | 25.27 | 25.35 | 25.23 | 25.35 | 4,819 | +0.03(+0.13%) |
Oct 31, 2013 | 25.40 | 25.41 | 25.27 | 25.32 | 9,579 | -0.02(-0.10%) |
Oct 30, 2013 | 25.50 | 25.50 | 25.25 | 25.34 | 2,992 | -0.06(-0.22%) |
Oct 29, 2013 | 25.48 | 25.48 | 25.32 | 25.40 | 4,530 | +0.03(+0.11%) |
Oct 28, 2013 | 25.34 | 25.44 | 25.27 | 25.37 | 7,587 | -0.01(-0.04%) |
Oct 25, 2013 | 25.40 | 25.40 | 25.29 | 25.38 | 2,449 | -0.04(-0.15%) |
Oct 24, 2013 | 25.31 | 25.42 | 25.30 | 25.42 | 1,844 | +0.25(+0.97%) |
Oct 23, 2013 | 25.25 | 25.25 | 25.17 | 25.17 | 1,358 | -0.18(-0.71%) |
Oct 22, 2013 | 25.32 | 25.37 | 25.31 | 25.35 | 1,227 | +0.19(+0.75%) |
Oct 21, 2013 | 25.40 | 25.40 | 25.12 | 25.16 | 15,056 | -0.15(-0.60%) |
Oct 18, 2013 | 25.30 | 25.34 | 25.16 | 25.31 | 4,124 | +0.08(+0.30%) |
Oct 17, 2013 | 25.26 | 25.26 | 25.24 | 25.24 | 426 | +0.06(+0.22%) |
Oct 16, 2013 | 25.48 | 25.48 | 25.15 | 25.18 | 39,332 | -0.16(-0.64%) |
Oct 15, 2013 | 25.37 | 25.39 | 25.34 | 25.34 | 328 | +0.01(+0.04%) |
Oct 14, 2013 | 25.39 | 25.39 | 25.26 | 25.33 | 4,980 | -0.00(-0.01%) |
Oct 11, 2013 | 25.32 | 25.38 | 25.24 | 25.33 | 1,749 | -0.02(-0.07%) |
Oct 10, 2013 | 25.27 | 25.39 | 25.27 | 25.35 | 2,654 | +0.13(+0.53%) |
Oct 09, 2013 | 25.18 | 25.33 | 25.16 | 25.22 | 1,663 | +0.06(+0.23%) |
Oct 08, 2013 | 25.21 | 25.30 | 25.16 | 25.16 | 1,263 | -0.01(-0.04%) |
Oct 07, 2013 | 25.34 | 25.34 | 25.16 | 25.17 | 11,220 | -0.16(-0.63%) |
Oct 04, 2013 | 25.18 | 25.35 | 25.18 | 25.33 | 1,643 | +0.02(+0.07%) |
Oct 03, 2013 | 25.24 | 25.31 | 25.24 | 25.31 | 13,884 | +0.11(+0.45%) |
Oct 02, 2013 | 25.30 | 25.30 | 25.20 | 25.20 | 825 | +0.04(+0.16%) |
Oct 01, 2013 | 25.31 | 25.31 | 25.11 | 25.16 | 2,189 | -0.08(-0.31%) |
Sep 27, 2013 | 25.24 | 25.26 | 25.23 | 25.24 | 1,662 | +0.11(+0.45%) |
Sep 26, 2013 | 25.27 | 25.30 | 25.12 | 25.12 | 2,479 | +0.06(+0.23%) |
Sep 25, 2013 | 25.15 | 25.22 | 25.07 | 25.07 | 1,767 | -0.03(-0.11%) |
Sep 24, 2013 | 25.22 | 25.26 | 25.10 | 25.10 | 3,620 | -0.02(-0.09%) |
Sep 23, 2013 | 25.16 | 25.16 | 25.12 | 25.12 | 438 | +0.12(+0.47%) |
Sep 20, 2013 | 25.23 | 25.23 | 25.00 | 25.00 | 2,041 | -0.15(-0.60%) |
Sep 19, 2013 | 25.27 | 25.30 | 25.02 | 25.15 | 13,105 | -0.09(-0.37%) |
Sep 18, 2013 | 25.11 | 25.44 | 25.05 | 25.25 | 7,188 | +0.15(+0.62%) |
Sep 17, 2013 | 25.15 | 25.15 | 25.09 | 25.09 | 1,988 | +0.15(+0.59%) |
Sep 16, 2013 | 25.08 | 25.12 | 24.94 | 24.95 | 2,589 | +0.05(+0.19%) |
Sep 13, 2013 | 24.94 | 25.06 | 24.88 | 24.90 | 6,210 | +0.06(+0.23%) |
Sep 12, 2013 | 24.96 | 24.96 | 24.84 | 24.84 | 3,054 | +0.09(+0.38%) |
Sep 11, 2013 | 24.70 | 24.91 | 24.34 | 24.75 | 14,884 | -0.10(-0.42%) |
Sep 10, 2013 | 25.07 | 25.58 | 24.63 | 24.85 | 43,609 | +0.09(+0.38%) |
Sep 09, 2013 | 24.84 | 25.01 | 24.75 | 24.76 | 14,946 | -0.14(-0.57%) |
Sep 06, 2013 | 24.89 | 24.92 | 24.81 | 24.90 | 3,662 | +0.03(+0.11%) |
Sep 05, 2013 | 24.86 | 25.04 | 24.61 | 24.87 | 18,745 | +0.10(+0.42%) |
Sep 04, 2013 | 24.80 | 24.86 | 24.70 | 24.77 | 11,484 | -0.02(-0.08%) |
Sep 03, 2013 | 24.87 | 24.87 | 24.66 | 24.78 | 15,751 | +0.03(+0.12%) |
Aug 30, 2013 | 24.76 | 24.83 | 24.60 | 24.76 | 50,392 | +0.02(+0.08%) |
Aug 29, 2013 | 24.71 | 24.85 | 24.49 | 24.74 | 11,416 | +0.05(+0.19%) |
Aug 28, 2013 | 24.67 | 24.77 | 24.60 | 24.69 | 27,847 | -0.05(-0.19%) |
Aug 27, 2013 | 24.68 | 24.80 | 24.58 | 24.74 | 70,131 | +0.08(+0.31%) |
Aug 26, 2013 | 24.82 | 24.82 | 24.60 | 24.66 | 31,519 | -0.03(-0.12%) |
Aug 22, 2013 | 24.62 | 24.69 | 24.69 | 24.69 | 10,782 | -0.04(-0.15%) |
Aug 21, 2013 | 24.73 | 24.73 | 24.57 | 24.73 | 4,012 | +0.05(+0.19%) |
Aug 20, 2013 | 24.56 | 24.71 | 24.55 | 24.68 | 48,567 | +0.02(+0.09%) |
Aug 19, 2013 | 24.66 | 24.66 | 24.66 | 24.66 | 317 | +0.19(+0.80%) |
Aug 16, 2013 | 24.60 | 24.76 | 24.45 | 24.46 | 4,583 | -0.15(-0.62%) |
Aug 15, 2013 | 24.77 | 24.85 | 24.60 | 24.61 | 12,615 | -0.25(-1.00%) |
Aug 14, 2013 | 24.90 | 24.95 | 24.76 | 24.86 | 4,394 | +0.04(+0.17%) |
Aug 13, 2013 | 25.05 | 25.05 | 24.79 | 24.82 | 5,867 | -0.02(-0.08%) |
Aug 12, 2013 | 24.84 | 24.95 | 24.76 | 24.84 | 3,080 | -0.12(-0.49%) |
Aug 09, 2013 | 25.09 | 25.09 | 24.96 | 24.96 | 10,453 | -0.26(-1.05%) |
Aug 08, 2013 | 25.08 | 25.23 | 24.97 | 25.23 | 9,433 | +0.34(+1.38%) |
Aug 07, 2013 | 25.03 | 25.07 | 24.86 | 24.89 | 5,074 | -0.03(-0.12%) |
Aug 06, 2013 | 24.99 | 25.06 | 24.92 | 24.92 | 2,020 | -0.20(-0.79%) |
Aug 05, 2013 | 25.08 | 25.32 | 24.89 | 25.12 | 29,095 | +0.04(+0.15%) |
Aug 02, 2013 | 24.93 | 25.15 | 24.93 | 25.08 | 28,184 | +0.14(+0.57%) |
Aug 01, 2013 | 25.04 | 25.08 | 24.77 | 24.94 | 16,479 | -0.11(-0.45%) |
Jul 31, 2013 | 25.04 | 25.05 | 24.80 | 25.05 | 10,207 | +0.00(+0.00%) |
Jul 30, 2013 | 24.96 | 25.06 | 24.93 | 25.05 | 3,129 | -0.02(-0.08%) |
Jul 29, 2013 | 24.90 | 25.07 | 24.88 | 25.07 | 4,484 | +0.07(+0.27%) |
Jul 26, 2013 | 24.83 | 25.00 | 24.83 | 25.00 | 2,536 | +0.08(+0.30%) |
Jul 25, 2013 | 24.73 | 24.95 | 24.72 | 24.93 | 32,696 | +0.19(+0.76%) |
Jul 24, 2013 | 24.60 | 24.82 | 24.60 | 24.74 | 3,264 | +0.00(+0.00%) |
Jul 23, 2013 | 24.78 | 24.93 | 24.74 | 24.74 | 7,445 | -0.18(-0.72%) |
Jul 22, 2013 | 24.77 | 24.93 | 24.75 | 24.92 | 12,269 | -0.01(-0.02%) |
Jul 19, 2013 | 24.83 | 24.94 | 24.72 | 24.92 | 29,752 | +0.01(+0.02%) |
Jul 18, 2013 | 24.69 | 24.98 | 24.69 | 24.92 | 50,978 | +0.13(+0.53%) |
Jul 17, 2013 | 25.09 | 25.09 | 24.74 | 24.78 | 14,145 | -0.04(-0.15%) |
Jul 16, 2013 | 24.77 | 24.82 | 24.69 | 24.82 | 8,844 | +0.04(+0.16%) |
Jul 15, 2013 | 24.74 | 24.79 | 24.70 | 24.78 | 3,632 | -0.01(-0.04%) |
Jul 12, 2013 | 24.70 | 24.79 | 24.69 | 24.79 | 3,876 | +0.00(+0.01%) |
Jul 11, 2013 | 24.78 | 24.80 | 24.70 | 24.79 | 4,816 | +0.10(+0.41%) |
Jul 10, 2013 | 24.72 | 24.77 | 24.69 | 24.69 | 7,172 | -0.04(-0.15%) |
Jul 09, 2013 | 24.73 | 24.74 | 24.73 | 24.73 | 733 | +0.09(+0.36%) |
Jul 08, 2013 | 24.64 | 24.67 | 24.61 | 24.64 | 860 | -0.03(-0.13%) |
Jul 05, 2013 | 24.63 | 24.67 | 24.55 | 24.67 | 5,291 | -0.08(-0.31%) |
Jul 03, 2013 | 24.71 | 24.75 | 24.71 | 24.75 | 540 | +0.04(+0.14%) |
Jul 02, 2013 | 24.74 | 24.77 | 24.58 | 24.71 | 3,745 | +0.02(+0.07%) |
Jul 01, 2013 | 24.88 | 24.88 | 24.69 | 24.69 | 611 | -0.02(-0.06%) |
Jun 28, 2013 | 24.74 | 24.74 | 24.69 | 24.71 | 634 | -0.04(-0.15%) |
Jun 26, 2013 | 24.78 | 24.79 | 24.67 | 24.75 | 6,889 | -0.02(-0.08%) |
Jun 25, 2013 | 24.78 | 24.86 | 24.76 | 24.77 | 2,612 | +0.00(+0.00%) |
Jun 24, 2013 | 24.77 | 24.80 | 24.67 | 24.77 | 4,031 | +0.03(+0.11%) |
Jun 21, 2013 | 24.78 | 24.89 | 24.59 | 24.74 | 4,956 | +0.11(+0.46%) |
Jun 20, 2013 | 24.77 | 24.81 | 24.50 | 24.62 | 6,697 | -0.12(-0.50%) |
Jun 19, 2013 | 24.83 | 24.83 | 24.66 | 24.75 | 28,881 | +0.05(+0.19%) |
Jun 18, 2013 | 24.77 | 24.93 | 24.69 | 24.70 | 12,277 | -0.04(-0.15%) |
Jun 17, 2013 | 24.89 | 24.91 | 24.72 | 24.74 | 8,910 | -0.01(-0.04%) |
Jun 14, 2013 | 24.86 | 24.92 | 24.69 | 24.75 | 27,284 | +0.02(+0.08%) |
Jun 13, 2013 | 24.69 | 24.83 | 24.60 | 24.73 | 32,534 | +0.05(+0.19%) |
Jun 12, 2013 | 24.71 | 24.72 | 24.56 | 24.68 | 27,903 | +0.06(+0.23%) |
Jun 11, 2013 | 24.55 | 24.74 | 24.55 | 24.62 | 35,524 | +0.06(+0.23%) |
Jun 10, 2013 | 24.77 | 24.77 | 24.53 | 24.57 | 37,080 | +0.01(+0.04%) |
Jun 07, 2013 | 24.65 | 24.77 | 24.56 | 24.56 | 11,871 | -0.16(-0.65%) |
Jun 06, 2013 | 24.52 | 24.74 | 24.46 | 24.72 | 43,834 | +0.29(+1.20%) |
Jun 05, 2013 | 24.60 | 24.77 | 24.41 | 24.42 | 20,702 | -0.05(-0.19%) |
Jun 04, 2013 | 24.66 | 24.67 | 24.47 | 24.47 | 32,079 | -0.07(-0.27%) |
Jun 03, 2013 | 24.45 | 24.72 | 24.42 | 24.54 | 37,650 | +0.00(+0.00%) |
May 31, 2013 | 24.52 | 24.64 | 24.52 | 24.54 | 5,301 | -0.04(-0.15%) |
May 30, 2013 | 24.44 | 24.68 | 24.44 | 24.58 | 11,205 | +0.22(+0.89%) |
May 29, 2013 | 24.35 | 24.41 | 24.28 | 24.36 | 4,334 | -0.09(-0.35%) |
May 28, 2013 | 24.48 | 24.59 | 24.31 | 24.44 | 26,952 | +0.07(+0.27%) |
May 24, 2013 | 24.38 | 24.40 | 24.32 | 24.38 | 11,625 | +0.06(+0.23%) |
May 23, 2013 | 24.03 | 24.42 | 24.03 | 24.32 | 47,674 | +0.10(+0.41%) |
May 22, 2013 | 24.25 | 24.37 | 24.22 | 24.22 | 10,696 | -0.02(-0.10%) |
May 21, 2013 | 24.11 | 24.27 | 24.05 | 24.25 | 116,070 | +0.17(+0.71%) |
May 20, 2013 | 24.17 | 24.24 | 24.07 | 24.07 | 115,149 | -0.08(-0.31%) |
May 17, 2013 | 24.29 | 24.29 | 24.14 | 24.15 | 31,277 | +0.02(+0.08%) |
May 16, 2013 | 24.25 | 24.29 | 24.13 | 24.13 | 42,488 | -0.03(-0.12%) |
May 15, 2013 | 24.29 | 24.29 | 24.09 | 24.16 | 86,296 | +0.02(+0.08%) |
May 13, 2013 | 24.40 | 24.40 | 24.08 | 24.14 | 30,198 | -0.04(-0.16%) |
May 10, 2013 | 24.20 | 24.30 | 24.18 | 24.18 | 1,330 | -0.10(-0.42%) |
May 09, 2013 | 24.24 | 24.30 | 24.22 | 24.28 | 3,528 | -0.10(-0.43%) |
May 08, 2013 | 24.25 | 24.39 | 24.24 | 24.39 | 13,004 | +0.09(+0.35%) |
May 07, 2013 | 24.27 | 24.42 | 24.24 | 24.30 | 24,482 | -0.03(-0.12%) |
May 06, 2013 | 24.32 | 24.50 | 24.18 | 24.33 | 46,075 | -0.09(-0.35%) |
May 03, 2013 | 24.42 | 24.52 | 24.42 | 24.42 | 2,842 | +0.07(+0.27%) |
May 02, 2013 | 24.25 | 24.35 | 24.25 | 24.35 | 3,378 | +0.12(+0.51%) |