Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.29 | 26.38 | 26.28 | 26.30 | 80,818 | +0.02(+0.08%) |
Apr 29, 2014 | 26.25 | 26.37 | 26.25 | 26.28 | 59,869 | -0.02(-0.08%) |
Apr 28, 2014 | 26.22 | 26.40 | 26.21 | 26.30 | 74,986 | +0.08(+0.31%) |
Apr 25, 2014 | 26.19 | 26.30 | 26.13 | 26.22 | 112,334 | -0.02(-0.08%) |
Apr 24, 2014 | 26.06 | 26.27 | 26.06 | 26.24 | 285,040 | +0.14(+0.54%) |
Apr 23, 2014 | 26.05 | 26.27 | 26.05 | 26.10 | 51,823 | +0.10(+0.38%) |
Apr 22, 2014 | 26.00 | 26.03 | 25.94 | 26.00 | 33,454 | -0.01(-0.04%) |
Apr 21, 2014 | 25.93 | 26.05 | 25.91 | 26.01 | 23,151 | +0.11(+0.42%) |
Apr 17, 2014 | 25.90 | 25.90 | 25.90 | 0 | -0.08(-0.31%) | |
Apr 16, 2014 | 26.10 | 26.10 | 25.97 | 25.98 | 36,390 | -0.09(-0.35%) |
Apr 15, 2014 | 25.99 | 26.07 | 25.96 | 26.07 | 59,944 | +0.14(+0.54%) |
Apr 14, 2014 | 25.99 | 25.99 | 25.91 | 25.93 | 14,735 | +0.01(+0.04%) |
Apr 11, 2014 | 25.90 | 26.00 | 25.90 | 25.92 | 25,691 | +0.01(+0.04%) |
Apr 10, 2014 | 25.88 | 25.98 | 25.82 | 25.91 | 91,212 | +0.09(+0.35%) |
Apr 09, 2014 | 25.82 | 25.92 | 25.82 | 25.82 | 51,058 | -0.01(-0.04%) |
Apr 08, 2014 | 25.82 | 25.88 | 25.75 | 25.83 | 33,293 | +0.02(+0.08%) |
Apr 07, 2014 | 25.85 | 25.87 | 25.78 | 25.81 | 23,727 | -0.05(-0.19%) |
Apr 04, 2014 | 25.87 | 25.97 | 25.86 | 25.86 | 74,851 | -0.07(-0.27%) |
Apr 03, 2014 | 25.85 | 25.97 | 25.85 | 25.93 | 64,346 | -0.14(-0.54%) |
Apr 02, 2014 | 26.02 | 26.07 | 25.70 | 26.07 | 72,825 | +0.03(+0.12%) |
Apr 01, 2014 | 26.13 | 26.13 | 26.02 | 26.04 | 68,507 | -0.14(-0.53%) |
Mar 31, 2014 | 26.13 | 26.18 | 26.04 | 26.18 | 51,179 | +0.04(+0.15%) |
Mar 28, 2014 | 26.02 | 26.18 | 26.01 | 26.14 | 38,526 | +0.06(+0.23%) |
Mar 27, 2014 | 25.99 | 26.11 | 25.95 | 26.08 | 54,134 | +0.08(+0.31%) |
Mar 26, 2014 | 25.94 | 26.00 | 25.85 | 26.00 | 42,591 | +0.14(+0.54%) |
Mar 25, 2014 | 26.09 | 26.10 | 25.82 | 25.86 | 171,450 | -0.15(-0.58%) |
Mar 24, 2014 | 25.99 | 26.06 | 25.86 | 26.01 | 55,742 | +0.01(+0.04%) |
Mar 21, 2014 | 25.87 | 26.00 | 25.85 | 26.00 | 94,843 | +0.13(+0.50%) |
Mar 20, 2014 | 25.73 | 25.89 | 25.70 | 25.87 | 60,686 | +0.14(+0.54%) |
Mar 19, 2014 | 25.69 | 25.80 | 25.64 | 25.73 | 70,139 | +0.05(+0.19%) |
Mar 18, 2014 | 25.47 | 25.69 | 25.45 | 25.68 | 86,530 | +0.24(+0.94%) |
Mar 17, 2014 | 25.34 | 25.47 | 25.34 | 25.44 | 88,592 | +0.04(+0.16%) |
Mar 14, 2014 | 25.30 | 25.40 | 25.25 | 25.40 | 52,004 | +0.06(+0.24%) |
Mar 13, 2014 | 25.27 | 25.34 | 25.22 | 25.34 | 50,133 | +0.04(+0.16%) |
Mar 12, 2014 | 25.23 | 25.34 | 25.22 | 25.30 | 61,247 | +0.01(+0.04%) |
Mar 11, 2014 | 25.28 | 25.30 | 25.21 | 25.29 | 43,462 | +0.01(+0.04%) |
Mar 10, 2014 | 25.22 | 25.29 | 25.22 | 25.28 | 16,640 | +0.02(+0.08%) |
Mar 07, 2014 | 25.34 | 25.34 | 25.21 | 25.26 | 25,945 | -0.03(-0.12%) |
Mar 06, 2014 | 25.32 | 25.40 | 25.25 | 25.29 | 76,969 | -0.01(-0.04%) |
Mar 05, 2014 | 25.27 | 25.30 | 25.26 | 25.30 | 51,255 | +0.03(+0.12%) |
Mar 04, 2014 | 25.25 | 25.29 | 25.23 | 25.27 | 38,350 | +0.03(+0.12%) |
Mar 03, 2014 | 25.15 | 25.25 | 25.15 | 25.24 | 23,028 | +0.06(+0.24%) |
Feb 28, 2014 | 25.15 | 25.23 | 25.14 | 25.18 | 55,133 | +0.04(+0.16%) |
Feb 27, 2014 | 25.08 | 25.15 | 25.07 | 25.14 | 39,890 | +0.07(+0.28%) |
Feb 26, 2014 | 25.15 | 25.15 | 25.07 | 25.07 | 38,100 | +0.00(+0.00%) |
Feb 25, 2014 | 25.07 | 25.09 | 25.07 | 25.07 | 45,888 | +0.03(+0.12%) |
Feb 24, 2014 | 25.07 | 25.08 | 25.04 | 25.04 | 37,529 | +0.02(+0.08%) |
Feb 21, 2014 | 25.05 | 25.07 | 25.01 | 25.02 | 79,009 | -0.03(-0.12%) |
Feb 20, 2014 | 25.05 | 25.10 | 25.03 | 25.05 | 34,658 | +0.02(+0.08%) |
Feb 19, 2014 | 25.05 | 25.10 | 25.01 | 25.03 | 47,766 | -0.37(-1.46%) |
Feb 18, 2014 | 25.28 | 25.40 | 25.26 | 25.40 | 46,172 | +0.14(+0.55%) |
Feb 14, 2014 | 25.26 | 25.26 | 25.26 | 0 | +0.02(+0.08%) | |
Feb 13, 2014 | 25.25 | 25.25 | 25.12 | 25.24 | 123,116 | -0.03(-0.12%) |
Feb 12, 2014 | 25.15 | 25.27 | 25.15 | 25.27 | 48,011 | +0.13(+0.52%) |
Feb 11, 2014 | 25.11 | 25.21 | 25.08 | 25.14 | 194,741 | -0.03(-0.12%) |
Feb 10, 2014 | 25.12 | 25.19 | 25.12 | 25.17 | 77,316 | -0.01(-0.04%) |
Feb 07, 2014 | 25.25 | 25.30 | 25.16 | 25.18 | 71,388 | -0.11(-0.43%) |
Feb 06, 2014 | 25.23 | 25.32 | 25.20 | 25.29 | 32,186 | +0.09(+0.36%) |
Feb 05, 2014 | 25.09 | 25.20 | 25.09 | 25.20 | 35,020 | +0.08(+0.32%) |
Feb 04, 2014 | 25.13 | 25.15 | 25.08 | 25.12 | 70,290 | -0.02(-0.08%) |
Feb 03, 2014 | 25.23 | 25.25 | 25.11 | 25.14 | 27,405 | -0.07(-0.28%) |
Jan 31, 2014 | 25.25 | 25.31 | 25.21 | 25.21 | 26,101 | -0.12(-0.47%) |
Jan 30, 2014 | 25.31 | 25.35 | 25.25 | 25.33 | 30,361 | +0.06(+0.24%) |
Jan 29, 2014 | 25.23 | 25.31 | 25.22 | 25.27 | 34,492 | -0.03(-0.12%) |
Jan 28, 2014 | 25.26 | 25.33 | 25.22 | 25.30 | 49,620 | +0.09(+0.36%) |
Jan 27, 2014 | 25.14 | 25.28 | 25.14 | 25.21 | 78,234 | +0.02(+0.08%) |
Jan 24, 2014 | 25.14 | 25.23 | 25.10 | 25.19 | 48,072 | +0.01(+0.04%) |
Jan 23, 2014 | 25.19 | 25.27 | 25.17 | 25.18 | 25,168 | -0.06(-0.24%) |
Jan 22, 2014 | 25.06 | 25.25 | 25.03 | 25.24 | 39,704 | +0.24(+0.96%) |
Jan 21, 2014 | 25.16 | 25.30 | 25.00 | 25.00 | 79,865 | -0.16(-0.64%) |
Jan 17, 2014 | 25.16 | 25.16 | 25.16 | 0 | -0.07(-0.28%) | |
Jan 16, 2014 | 25.18 | 25.31 | 25.08 | 25.23 | 37,844 | +0.10(+0.40%) |
Jan 15, 2014 | 25.07 | 25.22 | 25.07 | 25.13 | 422,239 | +0.06(+0.24%) |
Jan 14, 2014 | 25.05 | 25.25 | 24.95 | 25.07 | 722,208 | +0.01(+0.04%) |
Jan 13, 2014 | 25.20 | 25.35 | 25.03 | 25.06 | 49,696 | -0.16(-0.63%) |
Jan 10, 2014 | 25.24 | 25.35 | 25.21 | 25.22 | 31,275 | -0.02(-0.08%) |
Jan 09, 2014 | 25.27 | 25.27 | 25.13 | 25.24 | 39,754 | +0.04(+0.16%) |
Jan 08, 2014 | 25.03 | 25.30 | 24.98 | 25.20 | 64,831 | +0.17(+0.68%) |
Jan 07, 2014 | 25.07 | 25.17 | 25.03 | 25.03 | 30,021 | -0.11(-0.44%) |
Jan 06, 2014 | 25.02 | 25.15 | 24.93 | 25.14 | 44,601 | +0.09(+0.36%) |
Jan 03, 2014 | 24.89 | 25.05 | 24.89 | 25.05 | 41,685 | +0.19(+0.76%) |
Jan 02, 2014 | 24.82 | 24.90 | 24.74 | 24.86 | 40,737 | -0.04(-0.16%) |
Dec 31, 2013 | 24.90 | 24.90 | 24.90 | 0 | +0.29(+1.18%) | |
Dec 30, 2013 | 24.70 | 24.70 | 24.51 | 24.61 | 59,489 | +0.01(+0.04%) |
Dec 27, 2013 | 24.62 | 24.70 | 24.60 | 24.60 | 50,177 | -0.04(-0.16%) |
Dec 26, 2013 | 24.81 | 24.83 | 24.63 | 24.64 | 54,126 | -0.15(-0.61%) |
Dec 24, 2013 | 24.92 | 25.02 | 24.75 | 24.79 | 29,672 | -0.14(-0.56%) |
Dec 23, 2013 | 24.97 | 25.19 | 24.90 | 24.93 | 64,368 | -0.07(-0.28%) |
Dec 20, 2013 | 25.01 | 25.14 | 25.00 | 25.00 | 62,460 | +0.00(+0.00%) |
Dec 19, 2013 | 25.02 | 25.11 | 24.98 | 25.00 | 84,145 | -0.08(-0.32%) |
Dec 18, 2013 | 25.02 | 25.17 | 25.02 | 25.08 | 64,686 | +0.02(+0.08%) |
Dec 17, 2013 | 25.04 | 25.08 | 24.96 | 25.06 | 54,381 | +0.01(+0.04%) |
Dec 16, 2013 | 25.04 | 25.11 | 24.98 | 25.05 | 63,309 | +0.06(+0.24%) |
Dec 13, 2013 | 24.82 | 24.99 | 24.82 | 24.99 | 60,710 | +0.10(+0.40%) |
Dec 12, 2013 | 24.89 | 24.90 | 24.70 | 24.89 | 78,730 | +0.05(+0.20%) |
Dec 11, 2013 | 24.94 | 24.97 | 24.81 | 24.84 | 74,714 | -0.07(-0.28%) |
Dec 10, 2013 | 24.84 | 24.94 | 24.78 | 24.91 | 64,810 | +0.09(+0.36%) |
Dec 09, 2013 | 24.86 | 24.90 | 24.80 | 24.82 | 34,178 | -0.04(-0.16%) |
Dec 06, 2013 | 24.74 | 24.88 | 24.65 | 24.86 | 59,407 | +0.18(+0.73%) |
Dec 05, 2013 | 24.77 | 24.86 | 24.68 | 24.68 | 48,601 | -0.18(-0.74%) |
Dec 04, 2013 | 24.95 | 24.99 | 24.83 | 24.86 | 43,747 | -0.10(-0.39%) |
Dec 03, 2013 | 24.94 | 25.00 | 24.94 | 24.96 | 31,137 | +0.04(+0.16%) |
Dec 02, 2013 | 25.02 | 25.05 | 24.92 | 24.92 | 33,219 | -0.08(-0.32%) |
Nov 29, 2013 | 24.98 | 25.06 | 24.96 | 25.00 | 21,431 | -0.02(-0.08%) |
Nov 27, 2013 | 24.95 | 25.02 | 24.84 | 25.02 | 91,185 | +0.14(+0.56%) |
Nov 26, 2013 | 24.87 | 24.95 | 24.80 | 24.88 | 48,892 | +0.06(+0.24%) |
Nov 25, 2013 | 24.77 | 24.89 | 24.76 | 24.82 | 35,258 | +0.00(+0.00%) |
Nov 22, 2013 | 24.65 | 24.97 | 24.65 | 24.82 | 109,986 | +0.16(+0.65%) |
Nov 21, 2013 | 24.64 | 24.71 | 24.60 | 24.66 | 55,916 | +0.04(+0.16%) |
Nov 20, 2013 | 24.65 | 24.80 | 24.62 | 24.62 | 77,277 | -0.39(-1.56%) |
Nov 19, 2013 | 25.02 | 25.05 | 25.01 | 25.01 | 45,989 | +0.00(+0.00%) |
Nov 18, 2013 | 24.95 | 25.04 | 24.95 | 25.01 | 60,290 | -0.01(-0.04%) |
Nov 15, 2013 | 24.74 | 25.15 | 24.74 | 25.02 | 75,225 | -0.05(-0.20%) |
Nov 14, 2013 | 25.04 | 25.07 | 24.98 | 25.07 | 15,182 | +0.05(+0.20%) |
Nov 12, 2013 | 25.05 | 25.18 | 24.97 | 25.02 | 107,076 | -0.02(-0.08%) |
Nov 11, 2013 | 25.03 | 25.08 | 25.01 | 25.04 | 20,370 | -0.01(-0.04%) |
Nov 08, 2013 | 25.09 | 25.16 | 25.03 | 25.05 | 41,206 | -0.11(-0.44%) |
Nov 07, 2013 | 25.05 | 25.17 | 25.03 | 25.16 | 47,757 | +0.15(+0.60%) |
Nov 06, 2013 | 25.06 | 25.17 | 24.97 | 25.01 | 43,415 | -0.06(-0.24%) |
Nov 05, 2013 | 25.05 | 25.19 | 25.00 | 25.07 | 30,497 | +0.01(+0.04%) |
Nov 04, 2013 | 25.11 | 25.20 | 25.05 | 25.06 | 50,454 | -0.08(-0.32%) |
Nov 01, 2013 | 25.09 | 25.15 | 24.99 | 25.14 | 63,740 | +0.08(+0.32%) |
Oct 31, 2013 | 24.96 | 25.10 | 24.89 | 25.06 | 64,121 | +0.10(+0.39%) |
Oct 30, 2013 | 24.99 | 25.18 | 24.93 | 24.96 | 75,891 | +0.01(+0.06%) |
Oct 29, 2013 | 24.92 | 25.18 | 24.90 | 24.95 | 56,384 | +0.03(+0.12%) |
Oct 28, 2013 | 24.96 | 25.05 | 24.91 | 24.92 | 73,064 | -0.04(-0.16%) |
Oct 25, 2013 | 24.97 | 24.99 | 24.95 | 24.96 | 33,157 | -0.01(-0.04%) |
Oct 24, 2013 | 25.00 | 25.00 | 24.90 | 24.97 | 62,792 | -0.03(-0.12%) |
Oct 23, 2013 | 24.90 | 25.00 | 24.86 | 25.00 | 67,631 | +0.12(+0.48%) |
Oct 22, 2013 | 24.84 | 24.94 | 24.81 | 24.88 | 68,035 | +0.03(+0.12%) |
Oct 21, 2013 | 24.79 | 25.00 | 24.73 | 24.85 | 64,524 | +0.19(+0.77%) |
Oct 18, 2013 | 24.83 | 24.95 | 24.66 | 24.66 | 92,952 | -0.12(-0.48%) |
Oct 17, 2013 | 24.73 | 24.79 | 24.67 | 24.78 | 84,698 | +0.05(+0.20%) |
Oct 16, 2013 | 24.63 | 24.73 | 24.59 | 24.73 | 45,467 | +0.10(+0.41%) |
Oct 15, 2013 | 24.65 | 24.66 | 24.53 | 24.63 | 66,979 | +0.03(+0.12%) |
Oct 14, 2013 | 24.65 | 24.70 | 24.58 | 24.60 | 53,148 | -0.02(-0.08%) |
Oct 11, 2013 | 24.56 | 24.70 | 24.56 | 24.62 | 30,198 | +0.00(+0.00%) |
Oct 10, 2013 | 24.62 | 24.72 | 24.54 | 24.62 | 82,535 | +0.10(+0.42%) |
Oct 09, 2013 | 24.60 | 24.65 | 24.49 | 24.52 | 65,847 | -0.13(-0.54%) |
Oct 08, 2013 | 24.70 | 24.70 | 24.56 | 24.65 | 69,729 | +0.06(+0.24%) |
Oct 07, 2013 | 24.63 | 24.72 | 24.52 | 24.59 | 32,335 | -0.12(-0.49%) |
Oct 04, 2013 | 24.53 | 24.75 | 24.53 | 24.71 | 55,998 | +0.20(+0.82%) |
Oct 03, 2013 | 24.65 | 24.71 | 24.46 | 24.51 | 291,893 | -0.20(-0.81%) |
Oct 02, 2013 | 24.60 | 24.73 | 24.60 | 24.71 | 34,802 | +0.01(+0.04%) |
Oct 01, 2013 | 24.68 | 24.78 | 24.68 | 24.70 | 27,753 | +0.05(+0.20%) |
Sep 27, 2013 | 24.64 | 24.83 | 24.58 | 24.65 | 85,017 | -0.06(-0.24%) |
Sep 26, 2013 | 24.55 | 24.76 | 24.55 | 24.71 | 35,445 | +0.07(+0.29%) |
Sep 25, 2013 | 24.69 | 24.69 | 24.57 | 24.64 | 73,722 | -0.02(-0.09%) |
Sep 24, 2013 | 24.60 | 24.76 | 24.54 | 24.66 | 65,557 | -0.01(-0.04%) |
Sep 23, 2013 | 24.72 | 24.72 | 24.59 | 24.67 | 39,699 | -0.09(-0.36%) |
Sep 20, 2013 | 24.59 | 24.76 | 24.49 | 24.76 | 122,015 | +0.16(+0.65%) |
Sep 19, 2013 | 24.59 | 24.79 | 24.59 | 24.60 | 49,800 | -0.09(-0.36%) |
Sep 18, 2013 | 24.45 | 24.75 | 24.33 | 24.69 | 114,815 | +0.28(+1.15%) |
Sep 17, 2013 | 24.38 | 24.45 | 24.35 | 24.41 | 90,755 | +0.03(+0.12%) |
Sep 16, 2013 | 24.39 | 24.43 | 24.30 | 24.38 | 63,972 | -0.02(-0.08%) |
Sep 13, 2013 | 24.37 | 24.44 | 24.30 | 24.40 | 78,715 | +0.00(+0.00%) |
Sep 12, 2013 | 24.45 | 24.50 | 24.35 | 24.40 | 105,041 | -0.02(-0.08%) |
Sep 11, 2013 | 24.33 | 24.44 | 24.30 | 24.42 | 50,860 | +0.07(+0.29%) |
Sep 10, 2013 | 24.39 | 24.44 | 24.30 | 24.35 | 42,694 | +0.02(+0.08%) |
Sep 09, 2013 | 24.30 | 24.42 | 24.22 | 24.33 | 37,787 | +0.07(+0.29%) |
Sep 06, 2013 | 24.30 | 24.30 | 24.12 | 24.26 | 97,923 | +0.02(+0.08%) |
Sep 05, 2013 | 24.44 | 24.52 | 24.19 | 24.24 | 111,939 | -0.26(-1.06%) |
Sep 04, 2013 | 24.37 | 24.55 | 24.36 | 24.50 | 61,763 | +0.13(+0.53%) |
Sep 03, 2013 | 24.55 | 24.61 | 24.34 | 24.37 | 71,802 | -0.13(-0.53%) |
Aug 30, 2013 | 24.49 | 24.50 | 24.42 | 24.50 | 105,206 | +0.06(+0.25%) |
Aug 29, 2013 | 24.41 | 24.55 | 24.35 | 24.44 | 188,851 | -0.04(-0.16%) |
Aug 28, 2013 | 24.64 | 24.64 | 24.35 | 24.48 | 166,932 | -0.09(-0.37%) |
Aug 27, 2013 | 24.56 | 24.69 | 24.37 | 24.57 | 59,109 | -0.10(-0.41%) |
Aug 26, 2013 | 24.60 | 24.85 | 24.60 | 24.67 | 123,422 | +0.18(+0.73%) |
Aug 23, 2013 | 23.34 | 24.65 | 23.34 | 24.49 | 121,823 | +0.03(+0.12%) |
Aug 22, 2013 | 24.21 | 24.51 | 24.21 | 24.46 | 155,062 | +0.29(+1.20%) |
Aug 21, 2013 | 24.20 | 24.35 | 24.10 | 24.17 | 111,145 | +0.01(+0.04%) |
Aug 20, 2013 | 24.16 | 24.35 | 24.06 | 24.16 | 113,177 | -0.36(-1.47%) |
Aug 19, 2013 | 24.66 | 24.72 | 24.29 | 24.52 | 68,810 | -0.13(-0.53%) |
Aug 16, 2013 | 24.82 | 24.82 | 24.65 | 24.65 | 75,051 | -0.13(-0.52%) |
Aug 15, 2013 | 24.82 | 24.88 | 24.66 | 24.78 | 86,910 | -0.07(-0.28%) |
Aug 14, 2013 | 24.93 | 24.99 | 24.81 | 24.85 | 72,454 | -0.12(-0.48%) |
Aug 13, 2013 | 25.06 | 25.08 | 24.94 | 24.97 | 65,245 | -0.01(-0.04%) |
Aug 12, 2013 | 25.01 | 25.12 | 24.94 | 24.98 | 45,000 | +0.01(+0.04%) |
Aug 09, 2013 | 24.98 | 25.00 | 24.91 | 24.97 | 47,151 | +0.04(+0.17%) |
Aug 08, 2013 | 25.02 | 25.06 | 24.90 | 24.93 | 59,970 | -0.09(-0.37%) |
Aug 07, 2013 | 25.10 | 25.10 | 24.96 | 25.02 | 32,923 | +0.00(+0.00%) |
Aug 06, 2013 | 25.00 | 25.10 | 24.98 | 25.02 | 71,387 | -0.02(-0.08%) |
Aug 05, 2013 | 25.05 | 25.12 | 25.02 | 25.04 | 35,898 | -0.03(-0.12%) |
Aug 02, 2013 | 25.03 | 25.20 | 25.01 | 25.07 | 52,146 | +0.04(+0.16%) |
Aug 01, 2013 | 25.20 | 25.25 | 25.00 | 25.03 | 47,452 | -0.17(-0.67%) |
Jul 31, 2013 | 25.02 | 25.20 | 24.97 | 25.20 | 73,722 | +0.18(+0.72%) |
Jul 30, 2013 | 25.13 | 25.17 | 25.02 | 25.02 | 30,522 | -0.08(-0.32%) |
Jul 29, 2013 | 25.35 | 25.36 | 25.10 | 25.10 | 43,307 | -0.25(-0.99%) |
Jul 26, 2013 | 25.10 | 25.45 | 25.10 | 25.35 | 25,657 | +0.11(+0.44%) |
Jul 25, 2013 | 25.15 | 25.28 | 25.01 | 25.24 | 54,033 | -0.02(-0.08%) |
Jul 24, 2013 | 25.22 | 25.34 | 25.10 | 25.26 | 56,684 | -0.03(-0.12%) |
Jul 23, 2013 | 25.30 | 25.33 | 25.18 | 25.29 | 45,079 | +0.11(+0.44%) |
Jul 22, 2013 | 25.24 | 25.30 | 25.15 | 25.18 | 58,835 | -0.07(-0.28%) |
Jul 19, 2013 | 25.09 | 25.25 | 25.01 | 25.25 | 41,154 | +0.14(+0.56%) |
Jul 18, 2013 | 25.12 | 25.19 | 25.10 | 25.11 | 27,574 | -0.04(-0.16%) |
Jul 17, 2013 | 25.05 | 25.30 | 25.00 | 25.15 | 68,452 | +0.07(+0.28%) |
Jul 16, 2013 | 25.13 | 25.13 | 25.03 | 25.08 | 51,120 | +0.03(+0.12%) |
Jul 15, 2013 | 25.03 | 25.15 | 25.03 | 25.05 | 46,349 | +0.01(+0.04%) |
Jul 12, 2013 | 25.10 | 25.20 | 25.00 | 25.04 | 44,571 | +0.03(+0.12%) |
Jul 11, 2013 | 25.01 | 25.16 | 25.00 | 25.01 | 45,614 | +0.06(+0.24%) |
Jul 10, 2013 | 25.07 | 25.07 | 24.88 | 24.95 | 53,648 | +0.00(+0.00%) |
Jul 09, 2013 | 24.82 | 25.03 | 24.75 | 24.95 | 47,822 | +0.10(+0.40%) |
Jul 08, 2013 | 25.00 | 25.00 | 24.65 | 24.85 | 69,228 | -0.06(-0.24%) |
Jul 05, 2013 | 24.82 | 24.91 | 24.58 | 24.91 | 67,412 | +0.09(+0.36%) |
Jul 03, 2013 | 24.99 | 25.03 | 24.72 | 24.82 | 68,837 | -0.17(-0.68%) |
Jul 02, 2013 | 25.05 | 25.19 | 24.94 | 24.99 | 58,735 | -0.16(-0.64%) |
Jul 01, 2013 | 25.41 | 25.45 | 25.05 | 25.15 | 33,362 | -0.09(-0.36%) |
Jun 28, 2013 | 25.53 | 25.69 | 25.24 | 25.24 | 39,651 | -0.05(-0.20%) |
Jun 26, 2013 | 25.06 | 25.46 | 25.04 | 25.29 | 70,360 | +0.39(+1.57%) |
Jun 25, 2013 | 25.00 | 25.11 | 24.59 | 24.90 | 91,389 | -0.01(-0.04%) |
Jun 24, 2013 | 25.10 | 25.34 | 24.66 | 24.91 | 119,418 | -0.26(-1.03%) |
Jun 21, 2013 | 25.38 | 25.40 | 25.02 | 25.17 | 80,132 | +0.01(+0.04%) |
Jun 20, 2013 | 25.32 | 25.35 | 25.04 | 25.16 | 72,168 | -0.35(-1.37%) |
Jun 19, 2013 | 25.76 | 26.02 | 25.50 | 25.51 | 93,504 | -0.11(-0.43%) |
Jun 18, 2013 | 25.55 | 25.80 | 25.52 | 25.62 | 37,393 | -0.06(-0.23%) |
Jun 17, 2013 | 25.56 | 25.68 | 25.39 | 25.68 | 33,913 | +0.09(+0.35%) |
Jun 14, 2013 | 25.20 | 25.63 | 25.18 | 25.59 | 46,205 | +0.38(+1.51%) |
Jun 13, 2013 | 24.80 | 25.27 | 24.34 | 25.21 | 46,255 | +0.44(+1.78%) |
Jun 12, 2013 | 25.16 | 25.26 | 24.37 | 24.77 | 115,272 | -0.46(-1.82%) |
Jun 11, 2013 | 25.33 | 25.33 | 25.10 | 25.23 | 71,671 | -0.10(-0.39%) |
Jun 10, 2013 | 25.50 | 25.56 | 25.33 | 25.33 | 44,247 | -0.21(-0.82%) |
Jun 07, 2013 | 25.50 | 25.74 | 25.44 | 25.54 | 45,474 | -0.01(-0.04%) |
Jun 06, 2013 | 25.49 | 25.55 | 25.22 | 25.55 | 39,422 | +0.13(+0.51%) |
Jun 05, 2013 | 25.66 | 25.68 | 25.40 | 25.42 | 44,502 | -0.24(-0.94%) |
Jun 04, 2013 | 25.88 | 26.03 | 25.61 | 25.66 | 48,783 | -0.27(-1.04%) |
Jun 03, 2013 | 26.34 | 26.34 | 25.34 | 25.93 | 63,147 | -0.52(-1.97%) |
May 31, 2013 | 26.59 | 26.64 | 26.32 | 26.45 | 32,516 | -0.13(-0.49%) |
May 30, 2013 | 26.57 | 26.66 | 26.45 | 26.58 | 33,731 | +0.09(+0.34%) |
May 29, 2013 | 26.65 | 26.66 | 26.41 | 26.49 | 42,743 | -0.18(-0.68%) |
May 28, 2013 | 26.82 | 26.82 | 26.67 | 26.67 | 43,291 | -0.11(-0.41%) |
May 24, 2013 | 26.51 | 26.78 | 26.50 | 26.78 | 53,354 | +0.22(+0.83%) |
May 23, 2013 | 26.70 | 26.70 | 26.51 | 26.56 | 52,690 | -0.10(-0.38%) |
May 22, 2013 | 26.71 | 26.81 | 26.66 | 26.66 | 49,015 | -0.07(-0.26%) |
May 21, 2013 | 26.70 | 26.80 | 26.65 | 26.73 | 41,553 | +0.12(+0.45%) |
May 20, 2013 | 26.70 | 26.73 | 26.56 | 26.61 | 45,652 | -0.38(-1.41%) |
May 17, 2013 | 26.94 | 27.08 | 26.90 | 26.99 | 49,282 | -0.01(-0.04%) |
May 16, 2013 | 26.91 | 27.05 | 26.89 | 27.00 | 34,026 | +0.06(+0.22%) |
May 15, 2013 | 27.02 | 27.07 | 26.92 | 26.94 | 26,668 | +0.05(+0.19%) |
May 13, 2013 | 27.11 | 27.12 | 26.89 | 26.89 | 40,240 | -0.19(-0.70%) |
May 10, 2013 | 27.15 | 27.20 | 27.00 | 27.08 | 52,051 | -0.17(-0.62%) |
May 09, 2013 | 27.29 | 27.29 | 27.13 | 27.25 | 37,869 | -0.08(-0.29%) |
May 08, 2013 | 27.23 | 27.40 | 27.21 | 27.33 | 26,471 | +0.03(+0.11%) |
May 07, 2013 | 27.29 | 27.30 | 27.17 | 27.30 | 43,649 | +0.08(+0.29%) |
May 06, 2013 | 27.26 | 27.28 | 27.19 | 27.22 | 15,273 | -0.07(-0.26%) |
May 03, 2013 | 27.25 | 27.34 | 27.24 | 27.29 | 38,470 | +0.04(+0.15%) |
May 02, 2013 | 27.15 | 27.34 | 27.14 | 27.25 | 19,868 | +0.06(+0.22%) |