Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 22.99 | 23.16 | 22.99 | 23.13 | 11,140,949 | +0.17(+0.72%) |
Jun 27, 2014 | 22.93 | 23.10 | 22.90 | 22.96 | 12,289,419 | -0.02(-0.09%) |
Jun 26, 2014 | 23.15 | 23.18 | 22.61 | 22.98 | 16,559,275 | -0.14(-0.60%) |
Jun 25, 2014 | 23.41 | 23.45 | 23.04 | 23.12 | 19,447,584 | -0.30(-1.30%) |
Jun 24, 2014 | 23.85 | 23.86 | 23.42 | 23.43 | 11,282,030 | -0.42(-1.77%) |
Jun 23, 2014 | 23.84 | 23.95 | 23.73 | 23.85 | 7,980,539 | -0.06(-0.25%) |
Jun 20, 2014 | 24.10 | 24.13 | 23.88 | 23.91 | 12,336,609 | -0.07(-0.31%) |
Jun 19, 2014 | 24.19 | 24.19 | 23.96 | 23.98 | 7,091,332 | -0.19(-0.79%) |
Jun 18, 2014 | 23.81 | 24.19 | 23.80 | 24.18 | 7,161,484 | +0.36(+1.50%) |
Jun 17, 2014 | 23.82 | 23.88 | 23.65 | 23.82 | 7,417,741 | +0.01(+0.05%) |
Jun 16, 2014 | 23.85 | 23.86 | 23.67 | 23.81 | 7,020,111 | -0.03(-0.15%) |
Jun 13, 2014 | 23.82 | 23.88 | 23.69 | 23.84 | 7,138,259 | +0.04(+0.18%) |
Jun 12, 2014 | 24.08 | 24.11 | 23.74 | 23.80 | 9,749,914 | -0.34(-1.41%) |
Jun 11, 2014 | 24.29 | 24.30 | 24.09 | 24.14 | 9,353,620 | -0.26(-1.05%) |
Jun 10, 2014 | 24.39 | 24.48 | 24.29 | 24.39 | 7,380,270 | -0.16(-0.64%) |
Jun 06, 2014 | 24.43 | 24.73 | 24.40 | 24.55 | 10,983,577 | +0.17(+0.71%) |
Jun 05, 2014 | 24.15 | 24.40 | 24.00 | 24.38 | 15,064,260 | +0.21(+0.88%) |
Jun 04, 2014 | 23.60 | 24.19 | 23.55 | 24.16 | 17,241,740 | +0.57(+2.40%) |
Jun 03, 2014 | 23.50 | 23.62 | 23.44 | 23.60 | 13,092,717 | +0.04(+0.18%) |
Jun 02, 2014 | 23.78 | 23.81 | 23.53 | 23.55 | 9,511,136 | -0.14(-0.59%) |
May 30, 2014 | 23.67 | 23.77 | 23.56 | 23.69 | 12,454,998 | +0.00(+0.00%) |
May 29, 2014 | 23.79 | 23.80 | 23.55 | 23.69 | 9,763,133 | +0.07(+0.28%) |
May 28, 2014 | 23.76 | 23.80 | 23.54 | 23.63 | 16,548,325 | -0.16(-0.66%) |
May 27, 2014 | 24.08 | 24.15 | 23.75 | 23.78 | 12,005,935 | -0.21(-0.89%) |
May 23, 2014 | 24.15 | 24.00 | 24.00 | 24.00 | 9,551,838 | -0.20(-0.83%) |
May 22, 2014 | 24.64 | 24.76 | 24.19 | 24.20 | 8,874,251 | -0.43(-1.75%) |
May 21, 2014 | 23.64 | 24.69 | 23.63 | 24.63 | 27,312,728 | +1.15(+4.91%) |
May 20, 2014 | 24.39 | 24.76 | 23.44 | 23.48 | 39,849,580 | -1.94(-7.62%) |
May 19, 2014 | 25.40 | 25.47 | 25.16 | 25.41 | 7,842,984 | -0.07(-0.27%) |
May 16, 2014 | 25.29 | 25.55 | 25.25 | 25.48 | 9,088,552 | +0.19(+0.76%) |
May 15, 2014 | 25.57 | 25.60 | 25.13 | 25.29 | 11,419,047 | -0.44(-1.71%) |
May 14, 2014 | 25.71 | 25.99 | 25.69 | 25.73 | 7,727,615 | +0.02(+0.08%) |
May 13, 2014 | 25.99 | 26.00 | 25.66 | 25.71 | 6,134,151 | -0.26(-1.01%) |
May 12, 2014 | 25.47 | 26.01 | 25.47 | 25.97 | 9,083,610 | +0.60(+2.38%) |
May 09, 2014 | 25.13 | 25.38 | 25.03 | 25.37 | 6,681,416 | +0.28(+1.12%) |
May 08, 2014 | 24.87 | 25.26 | 24.78 | 25.09 | 7,758,690 | +0.26(+1.07%) |
May 07, 2014 | 24.78 | 24.85 | 24.59 | 24.82 | 6,673,591 | +0.08(+0.32%) |
May 06, 2014 | 25.10 | 25.11 | 24.72 | 24.74 | 7,286,377 | -0.46(-1.84%) |
May 05, 2014 | 25.26 | 25.46 | 25.15 | 25.21 | 4,273,850 | -0.12(-0.48%) |
May 02, 2014 | 25.25 | 25.62 | 25.25 | 25.33 | 3,778,857 | +0.05(+0.21%) |
May 01, 2014 | 25.23 | 25.50 | 25.15 | 25.28 | 6,025,880 | +0.03(+0.14%) |
Apr 30, 2014 | 25.40 | 25.49 | 25.18 | 25.24 | 6,144,042 | -0.12(-0.46%) |
Apr 29, 2014 | 25.52 | 25.54 | 25.29 | 25.36 | 6,023,994 | -0.04(-0.15%) |
Apr 28, 2014 | 25.36 | 25.62 | 25.13 | 25.40 | 6,763,427 | +0.17(+0.69%) |
Apr 25, 2014 | 25.25 | 25.42 | 25.09 | 25.23 | 5,360,334 | -0.05(-0.19%) |
Apr 24, 2014 | 25.61 | 25.64 | 25.18 | 25.27 | 7,343,927 | -0.26(-1.02%) |
Apr 23, 2014 | 25.87 | 25.96 | 25.52 | 25.53 | 6,060,669 | -0.37(-1.42%) |
Apr 22, 2014 | 25.74 | 25.96 | 25.59 | 25.90 | 6,369,707 | +0.13(+0.52%) |
Apr 21, 2014 | 25.47 | 25.78 | 25.47 | 25.77 | 7,228,705 | +0.30(+1.18%) |
Apr 17, 2014 | 25.55 | 25.47 | 25.47 | 25.47 | 4,985,142 | -0.14(-0.56%) |
Apr 16, 2014 | 25.66 | 25.75 | 25.42 | 25.61 | 5,277,491 | +0.15(+0.60%) |
Apr 15, 2014 | 25.34 | 25.52 | 25.14 | 25.46 | 9,455,155 | +0.17(+0.67%) |
Apr 14, 2014 | 25.27 | 25.36 | 25.04 | 25.29 | 13,625,900 | +0.20(+0.80%) |
Apr 11, 2014 | 25.35 | 25.38 | 25.00 | 25.09 | 9,454,325 | -0.46(-1.78%) |
Apr 10, 2014 | 26.10 | 26.20 | 25.53 | 25.55 | 6,293,246 | -0.59(-2.27%) |
Apr 09, 2014 | 26.25 | 26.26 | 25.74 | 26.14 | 7,708,255 | -0.09(-0.33%) |
Apr 08, 2014 | 25.88 | 26.25 | 25.72 | 26.23 | 5,418,927 | +0.25(+0.95%) |
Apr 07, 2014 | 26.51 | 26.54 | 25.85 | 25.98 | 7,089,848 | -0.56(-2.12%) |
Apr 04, 2014 | 26.87 | 26.93 | 26.51 | 26.54 | 6,459,096 | -0.16(-0.60%) |
Apr 03, 2014 | 26.98 | 27.06 | 26.61 | 26.70 | 7,180,433 | -0.26(-0.98%) |
Apr 02, 2014 | 26.62 | 27.00 | 26.62 | 26.97 | 6,820,181 | +0.42(+1.59%) |
Apr 01, 2014 | 26.40 | 26.57 | 26.36 | 26.55 | 5,796,647 | +0.23(+0.89%) |
Mar 31, 2014 | 26.22 | 26.34 | 26.09 | 26.31 | 7,561,167 | +0.24(+0.92%) |
Mar 28, 2014 | 25.77 | 26.10 | 25.79 | 26.08 | 5,957,663 | +0.30(+1.18%) |
Mar 27, 2014 | 25.88 | 26.03 | 25.72 | 25.77 | 6,734,153 | -0.11(-0.44%) |
Mar 26, 2014 | 26.12 | 26.14 | 25.82 | 25.88 | 9,355,542 | -0.17(-0.67%) |
Mar 25, 2014 | 26.44 | 26.47 | 26.01 | 26.06 | 8,371,868 | -0.22(-0.84%) |
Mar 24, 2014 | 26.81 | 26.91 | 26.28 | 26.28 | 7,164,262 | -0.51(-1.91%) |
Mar 21, 2014 | 26.52 | 26.87 | 26.44 | 26.79 | 17,150,062 | +0.46(+1.75%) |
Mar 20, 2014 | 26.18 | 26.43 | 26.18 | 26.33 | 6,525,274 | +0.08(+0.30%) |
Mar 19, 2014 | 26.37 | 26.51 | 26.12 | 26.25 | 7,924,839 | -0.13(-0.48%) |
Mar 18, 2014 | 26.90 | 26.90 | 26.37 | 26.38 | 8,732,878 | -0.54(-2.01%) |
Mar 17, 2014 | 26.70 | 26.96 | 26.58 | 26.92 | 7,007,973 | +0.30(+1.14%) |
Mar 14, 2014 | 26.46 | 26.79 | 26.44 | 26.62 | 5,516,519 | +0.13(+0.47%) |
Mar 13, 2014 | 26.78 | 26.82 | 26.43 | 26.49 | 5,104,386 | -0.20(-0.73%) |
Mar 12, 2014 | 26.68 | 26.76 | 26.49 | 26.69 | 7,209,921 | -0.14(-0.53%) |
Mar 11, 2014 | 27.02 | 27.06 | 26.76 | 26.83 | 5,623,040 | -0.17(-0.63%) |
Mar 10, 2014 | 26.70 | 27.03 | 26.67 | 27.00 | 7,008,134 | +0.23(+0.84%) |
Mar 07, 2014 | 26.60 | 26.82 | 26.53 | 26.77 | 6,127,717 | +0.25(+0.95%) |
Mar 06, 2014 | 26.80 | 26.80 | 26.33 | 26.52 | 8,863,735 | -0.26(-0.97%) |
Mar 05, 2014 | 26.74 | 26.90 | 26.69 | 26.78 | 7,201,116 | +0.08(+0.31%) |
Mar 04, 2014 | 26.60 | 26.78 | 26.60 | 26.70 | 5,631,369 | +0.28(+1.07%) |
Mar 03, 2014 | 26.39 | 26.57 | 26.23 | 26.42 | 8,505,281 | -0.25(-0.93%) |
Feb 28, 2014 | 26.38 | 26.70 | 26.21 | 26.67 | 11,998,509 | +0.32(+1.20%) |
Feb 27, 2014 | 26.14 | 26.47 | 26.04 | 26.35 | 13,814,277 | +0.19(+0.73%) |
Feb 26, 2014 | 26.70 | 27.00 | 26.10 | 26.16 | 18,559,610 | -0.30(-1.15%) |
Feb 25, 2014 | 26.19 | 26.58 | 25.99 | 26.46 | 13,582,113 | +0.26(+0.99%) |
Feb 24, 2014 | 26.11 | 26.47 | 26.07 | 26.20 | 9,081,321 | +0.13(+0.52%) |
Feb 21, 2014 | 26.09 | 26.24 | 25.92 | 26.07 | 9,435,977 | +0.03(+0.10%) |
Feb 20, 2014 | 26.05 | 26.18 | 25.74 | 26.04 | 7,901,145 | +0.07(+0.28%) |
Feb 19, 2014 | 26.11 | 26.32 | 25.94 | 25.97 | 7,188,592 | -0.16(-0.63%) |
Feb 18, 2014 | 26.03 | 26.20 | 25.93 | 26.13 | 8,784,527 | +0.19(+0.74%) |
Feb 14, 2014 | 25.99 | 25.94 | 25.94 | 25.94 | 7,844,529 | -0.16(-0.63%) |
Feb 13, 2014 | 25.98 | 26.26 | 25.91 | 26.11 | 7,515,469 | +0.02(+0.07%) |
Feb 12, 2014 | 26.07 | 26.31 | 25.99 | 26.09 | 6,078,976 | +0.07(+0.28%) |
Feb 11, 2014 | 25.72 | 26.10 | 25.63 | 26.01 | 7,829,836 | +0.37(+1.43%) |
Feb 10, 2014 | 25.77 | 25.77 | 25.41 | 25.65 | 7,012,991 | -0.07(-0.29%) |
Feb 07, 2014 | 25.80 | 25.98 | 25.56 | 25.72 | 8,914,670 | +0.02(+0.07%) |
Feb 06, 2014 | 25.09 | 25.75 | 24.96 | 25.70 | 13,947,733 | +0.69(+2.77%) |
Feb 05, 2014 | 24.24 | 25.08 | 24.16 | 25.01 | 17,683,020 | +0.76(+3.14%) |
Feb 04, 2014 | 24.47 | 24.49 | 24.21 | 24.25 | 8,113,764 | -0.09(-0.37%) |
Feb 03, 2014 | 24.82 | 24.82 | 24.25 | 24.34 | 13,217,304 | -0.48(-1.95%) |
Jan 31, 2014 | 24.58 | 24.98 | 24.44 | 24.83 | 9,964,894 | -0.06(-0.26%) |
Jan 30, 2014 | 24.97 | 25.03 | 24.75 | 24.89 | 8,209,273 | +0.11(+0.45%) |
Jan 29, 2014 | 24.89 | 25.11 | 24.72 | 24.78 | 10,420,406 | -0.39(-1.55%) |
Jan 28, 2014 | 25.18 | 25.43 | 25.13 | 25.17 | 9,587,558 | +0.02(+0.09%) |
Jan 27, 2014 | 24.94 | 25.25 | 24.51 | 25.15 | 13,009,500 | +0.15(+0.61%) |
Jan 24, 2014 | 25.12 | 25.31 | 24.99 | 24.99 | 9,249,091 | -0.28(-1.11%) |
Jan 23, 2014 | 25.48 | 25.57 | 25.23 | 25.28 | 12,651,658 | -0.34(-1.33%) |
Jan 22, 2014 | 26.10 | 26.10 | 25.59 | 25.62 | 16,935,988 | -0.44(-1.69%) |
Jan 21, 2014 | 26.56 | 26.76 | 25.75 | 26.06 | 16,400,499 | -0.71(-2.67%) |
Jan 17, 2014 | 26.93 | 26.77 | 26.77 | 26.77 | 11,133,815 | -0.12(-0.43%) |
Jan 16, 2014 | 27.04 | 27.15 | 26.85 | 26.89 | 7,090,000 | -0.18(-0.67%) |
Jan 15, 2014 | 27.21 | 27.29 | 27.00 | 27.07 | 6,037,622 | -0.13(-0.49%) |
Jan 14, 2014 | 27.27 | 27.27 | 27.00 | 27.21 | 7,954,370 | -0.02(-0.08%) |
Jan 13, 2014 | 27.66 | 27.86 | 27.16 | 27.23 | 8,418,851 | -0.49(-1.78%) |
Jan 10, 2014 | 27.55 | 27.73 | 27.48 | 27.72 | 6,654,712 | +0.32(+1.15%) |
Jan 09, 2014 | 27.52 | 27.61 | 27.37 | 27.41 | 5,823,393 | -0.08(-0.28%) |
Jan 08, 2014 | 27.39 | 27.51 | 27.23 | 27.48 | 7,043,087 | +0.14(+0.51%) |
Jan 07, 2014 | 27.27 | 27.70 | 27.25 | 27.34 | 7,270,881 | +0.12(+0.43%) |
Jan 06, 2014 | 27.62 | 27.71 | 27.21 | 27.23 | 7,244,057 | -0.30(-1.09%) |
Jan 03, 2014 | 27.38 | 27.76 | 27.38 | 27.53 | 3,816,589 | +0.05(+0.19%) |
Jan 02, 2014 | 27.42 | 27.84 | 27.35 | 27.47 | 4,843,450 | -0.11(-0.39%) |
Dec 31, 2013 | 27.41 | 27.58 | 27.58 | 27.58 | 3,761,717 | +0.18(+0.65%) |
Dec 30, 2013 | 27.45 | 27.58 | 27.26 | 27.41 | 4,069,537 | -0.03(-0.09%) |
Dec 27, 2013 | 27.59 | 27.60 | 27.32 | 27.43 | 3,817,451 | -0.12(-0.42%) |
Dec 26, 2013 | 27.35 | 27.62 | 27.34 | 27.55 | 3,711,542 | +0.27(+0.98%) |
Dec 24, 2013 | 27.26 | 27.43 | 27.21 | 27.28 | 2,702,385 | +0.14(+0.51%) |
Dec 23, 2013 | 27.20 | 27.26 | 27.03 | 27.14 | 4,916,454 | +0.10(+0.35%) |
Dec 20, 2013 | 27.08 | 27.33 | 26.99 | 27.05 | 11,880,193 | -0.03(-0.10%) |
Dec 19, 2013 | 26.99 | 27.09 | 26.82 | 27.07 | 7,274,701 | +0.02(+0.08%) |
Dec 18, 2013 | 26.54 | 27.06 | 26.44 | 27.05 | 8,336,255 | +0.49(+1.86%) |
Dec 17, 2013 | 26.76 | 26.81 | 26.56 | 26.56 | 5,661,552 | -0.11(-0.42%) |
Dec 16, 2013 | 26.51 | 26.76 | 26.44 | 26.67 | 6,653,822 | +0.19(+0.74%) |
Dec 13, 2013 | 26.63 | 26.64 | 26.44 | 26.47 | 6,790,467 | -0.03(-0.13%) |
Dec 12, 2013 | 26.59 | 26.77 | 26.44 | 26.51 | 7,778,435 | -0.04(-0.16%) |
Dec 11, 2013 | 26.97 | 27.02 | 26.51 | 26.55 | 8,524,977 | -0.36(-1.34%) |
Dec 10, 2013 | 26.82 | 27.04 | 26.79 | 26.91 | 7,616,307 | +0.05(+0.19%) |
Dec 09, 2013 | 27.47 | 27.47 | 26.79 | 26.86 | 9,168,138 | -0.12(-0.45%) |
Dec 06, 2013 | 27.15 | 27.16 | 26.78 | 26.98 | 7,692,886 | +0.05(+0.18%) |
Dec 05, 2013 | 27.08 | 27.23 | 26.91 | 26.93 | 7,584,771 | -0.16(-0.61%) |
Dec 04, 2013 | 26.86 | 27.18 | 26.67 | 27.10 | 11,512,205 | +0.07(+0.26%) |
Dec 03, 2013 | 26.97 | 27.11 | 26.87 | 27.03 | 7,886,804 | -0.11(-0.41%) |
Dec 02, 2013 | 27.26 | 27.46 | 27.07 | 27.14 | 10,326,027 | -0.07(-0.27%) |
Nov 29, 2013 | 27.47 | 27.61 | 27.20 | 27.21 | 5,319,509 | -0.16(-0.60%) |
Nov 27, 2013 | 27.36 | 27.43 | 27.27 | 27.38 | 5,854,169 | +0.10(+0.35%) |
Nov 26, 2013 | 27.39 | 27.50 | 27.28 | 27.28 | 8,961,857 | -0.05(-0.19%) |
Nov 25, 2013 | 27.51 | 27.70 | 27.27 | 27.34 | 6,585,625 | +0.04(+0.16%) |
Nov 22, 2013 | 27.39 | 27.45 | 27.12 | 27.29 | 12,106,970 | -0.40(-1.45%) |
Nov 21, 2013 | 27.38 | 27.74 | 27.34 | 27.70 | 7,688,374 | +0.31(+1.14%) |
Nov 20, 2013 | 27.32 | 27.54 | 27.27 | 27.38 | 8,705,912 | +0.06(+0.24%) |
Nov 19, 2013 | 27.09 | 27.67 | 27.06 | 27.32 | 8,815,274 | +0.27(+1.01%) |
Nov 18, 2013 | 27.60 | 27.60 | 26.93 | 27.05 | 10,522,751 | -0.45(-1.62%) |
Nov 15, 2013 | 27.23 | 27.50 | 27.15 | 27.49 | 5,708,231 | +0.22(+0.81%) |
Nov 14, 2013 | 27.18 | 27.31 | 26.98 | 27.27 | 5,073,656 | +0.13(+0.46%) |
Nov 13, 2013 | 26.65 | 27.16 | 26.61 | 27.15 | 6,680,113 | +0.48(+1.79%) |
Nov 12, 2013 | 26.60 | 26.73 | 26.53 | 26.67 | 5,219,210 | +0.03(+0.12%) |
Nov 11, 2013 | 26.65 | 26.79 | 26.50 | 26.64 | 6,107,481 | -0.01(-0.05%) |
Nov 08, 2013 | 26.20 | 26.65 | 26.20 | 26.65 | 5,315,217 | +0.48(+1.83%) |
Nov 07, 2013 | 26.74 | 26.87 | 26.06 | 26.17 | 9,775,236 | -0.48(-1.80%) |
Nov 06, 2013 | 26.56 | 26.75 | 26.35 | 26.65 | 6,713,004 | +0.19(+0.70%) |
Nov 05, 2013 | 26.17 | 26.52 | 26.10 | 26.46 | 6,092,698 | +0.20(+0.76%) |
Nov 04, 2013 | 26.28 | 26.34 | 26.11 | 26.27 | 4,601,805 | -0.02(-0.08%) |
Nov 01, 2013 | 26.32 | 26.46 | 26.13 | 26.29 | 7,039,401 | +0.04(+0.15%) |
Oct 31, 2013 | 25.96 | 26.30 | 25.84 | 26.25 | 10,240,388 | +0.24(+0.91%) |
Oct 30, 2013 | 25.95 | 26.34 | 25.93 | 26.01 | 8,933,186 | +0.09(+0.33%) |
Oct 29, 2013 | 25.48 | 25.93 | 25.48 | 25.92 | 8,269,651 | +0.55(+2.18%) |
Oct 28, 2013 | 25.48 | 25.66 | 25.31 | 25.37 | 7,398,237 | -0.15(-0.58%) |
Oct 25, 2013 | 25.42 | 25.54 | 25.25 | 25.52 | 5,103,725 | +0.13(+0.53%) |
Oct 24, 2013 | 25.39 | 25.46 | 25.30 | 25.39 | 5,248,754 | +0.04(+0.15%) |
Oct 23, 2013 | 25.22 | 25.45 | 25.20 | 25.35 | 5,897,506 | +0.05(+0.19%) |
Oct 22, 2013 | 25.18 | 25.42 | 25.00 | 25.30 | 8,402,776 | +0.44(+1.75%) |
Oct 21, 2013 | 24.94 | 25.04 | 24.69 | 24.86 | 7,228,328 | -0.08(-0.33%) |
Oct 18, 2013 | 24.94 | 24.94 | 24.68 | 24.94 | 6,231,675 | +0.09(+0.36%) |
Oct 17, 2013 | 24.82 | 24.92 | 24.62 | 24.85 | 9,240,275 | -0.07(-0.28%) |
Oct 16, 2013 | 24.18 | 24.95 | 24.14 | 24.92 | 8,886,967 | +0.90(+3.76%) |
Oct 15, 2013 | 24.25 | 24.25 | 23.93 | 24.02 | 5,772,262 | -0.24(-1.00%) |
Oct 14, 2013 | 23.86 | 24.31 | 23.86 | 24.26 | 4,700,045 | +0.27(+1.12%) |
Oct 11, 2013 | 24.00 | 24.01 | 23.78 | 23.99 | 5,451,097 | -0.07(-0.29%) |
Oct 10, 2013 | 23.90 | 24.06 | 23.85 | 24.06 | 5,238,450 | +0.35(+1.49%) |
Oct 09, 2013 | 23.68 | 23.86 | 23.60 | 23.71 | 5,825,233 | +0.10(+0.44%) |
Oct 08, 2013 | 23.94 | 24.00 | 23.59 | 23.61 | 4,729,624 | -0.30(-1.25%) |
Oct 07, 2013 | 24.15 | 24.25 | 23.90 | 23.90 | 5,448,531 | -0.43(-1.76%) |
Oct 04, 2013 | 24.26 | 24.47 | 24.19 | 24.33 | 3,919,879 | +0.07(+0.28%) |
Oct 03, 2013 | 24.44 | 24.49 | 24.10 | 24.26 | 4,836,385 | -0.22(-0.92%) |
Oct 02, 2013 | 24.38 | 24.55 | 24.29 | 24.49 | 4,795,900 | -0.03(-0.12%) |
Oct 01, 2013 | 24.38 | 24.56 | 24.35 | 24.52 | 4,285,717 | +0.17(+0.69%) |
Sep 30, 2013 | 24.14 | 24.43 | 24.12 | 24.35 | 6,702,605 | -0.03(-0.14%) |
Sep 27, 2013 | 24.37 | 24.40 | 24.28 | 24.38 | 4,593,922 | +0.00(+0.00%) |
Sep 26, 2013 | 24.08 | 24.39 | 24.05 | 24.38 | 6,722,471 | +0.37(+1.53%) |
Sep 25, 2013 | 24.20 | 24.28 | 23.95 | 24.02 | 6,679,235 | -0.11(-0.45%) |
Sep 24, 2013 | 24.19 | 24.20 | 23.95 | 24.12 | 11,424,069 | -0.11(-0.45%) |
Sep 23, 2013 | 24.32 | 24.33 | 24.10 | 24.23 | 5,852,267 | -0.21(-0.85%) |
Sep 20, 2013 | 24.53 | 24.53 | 24.28 | 24.44 | 9,501,638 | -0.05(-0.21%) |
Sep 19, 2013 | 24.61 | 24.68 | 24.40 | 24.49 | 10,512,863 | -0.05(-0.21%) |
Sep 18, 2013 | 24.11 | 24.58 | 24.02 | 24.54 | 8,683,370 | +0.39(+1.61%) |
Sep 17, 2013 | 23.86 | 24.21 | 23.84 | 24.15 | 7,421,630 | +0.28(+1.18%) |
Sep 16, 2013 | 23.56 | 23.95 | 23.54 | 23.87 | 7,335,901 | +0.47(+2.01%) |
Sep 13, 2013 | 23.39 | 23.41 | 23.20 | 23.40 | 4,310,676 | +0.05(+0.22%) |
Sep 12, 2013 | 23.53 | 23.55 | 23.30 | 23.35 | 6,243,209 | -0.21(-0.90%) |
Sep 11, 2013 | 23.31 | 23.68 | 23.30 | 23.56 | 7,052,233 | +0.28(+1.21%) |
Sep 10, 2013 | 23.30 | 23.31 | 23.17 | 23.28 | 7,687,428 | -0.01(-0.06%) |
Sep 09, 2013 | 23.15 | 23.30 | 23.15 | 23.30 | 5,801,050 | +0.01(+0.06%) |
Sep 06, 2013 | 23.39 | 23.48 | 23.06 | 23.28 | 6,930,915 | -0.09(-0.37%) |
Sep 05, 2013 | 23.29 | 23.51 | 23.26 | 23.37 | 5,789,919 | +0.11(+0.46%) |
Sep 04, 2013 | 22.98 | 23.39 | 22.93 | 23.26 | 6,541,351 | +0.32(+1.39%) |
Sep 03, 2013 | 22.97 | 23.23 | 22.88 | 22.94 | 5,340,435 | +0.18(+0.78%) |
Aug 30, 2013 | 22.93 | 22.95 | 22.69 | 22.76 | 5,778,759 | -0.12(-0.53%) |
Aug 29, 2013 | 22.76 | 23.01 | 22.68 | 22.88 | 5,363,858 | +0.09(+0.38%) |
Aug 28, 2013 | 22.91 | 22.97 | 22.79 | 22.80 | 5,090,253 | -0.06(-0.28%) |
Aug 27, 2013 | 23.12 | 23.18 | 22.84 | 22.86 | 6,980,539 | -0.47(-2.00%) |
Aug 26, 2013 | 23.49 | 23.60 | 23.30 | 23.33 | 4,960,885 | -0.18(-0.75%) |
Aug 23, 2013 | 23.42 | 23.53 | 23.32 | 23.51 | 6,548,304 | +0.12(+0.52%) |
Aug 22, 2013 | 23.37 | 23.48 | 23.23 | 23.39 | 6,674,462 | +0.02(+0.07%) |
Aug 21, 2013 | 23.32 | 23.53 | 23.14 | 23.37 | 11,647,921 | -0.05(-0.22%) |
Aug 20, 2013 | 22.88 | 23.49 | 22.72 | 23.42 | 18,761,624 | +1.51(+6.88%) |
Aug 19, 2013 | 21.77 | 22.02 | 21.72 | 21.91 | 9,968,147 | +0.12(+0.53%) |
Aug 16, 2013 | 21.87 | 22.14 | 21.79 | 21.80 | 10,192,408 | -0.13(-0.57%) |
Aug 15, 2013 | 22.26 | 22.26 | 21.84 | 21.92 | 7,284,263 | -0.52(-2.31%) |
Aug 14, 2013 | 22.65 | 22.67 | 22.34 | 22.44 | 6,382,383 | -0.31(-1.35%) |
Aug 13, 2013 | 22.56 | 22.77 | 22.52 | 22.75 | 5,442,294 | +0.18(+0.81%) |
Aug 12, 2013 | 22.46 | 22.62 | 22.41 | 22.56 | 6,989,714 | +0.00(+0.00%) |
Aug 09, 2013 | 22.68 | 22.72 | 22.51 | 22.56 | 5,674,849 | -0.17(-0.74%) |
Aug 08, 2013 | 22.86 | 22.94 | 22.69 | 22.73 | 4,902,252 | -0.04(-0.19%) |
Aug 07, 2013 | 23.06 | 23.07 | 22.71 | 22.77 | 7,055,140 | -0.37(-1.62%) |
Aug 06, 2013 | 23.27 | 23.27 | 22.97 | 23.15 | 8,357,313 | -0.21(-0.90%) |
Aug 05, 2013 | 23.15 | 23.38 | 23.11 | 23.36 | 7,007,216 | +0.14(+0.59%) |
Aug 02, 2013 | 22.93 | 23.29 | 22.85 | 23.22 | 8,323,056 | +0.19(+0.84%) |
Aug 01, 2013 | 22.54 | 23.05 | 22.50 | 23.03 | 6,992,782 | +0.62(+2.77%) |
Jul 31, 2013 | 22.43 | 22.58 | 22.37 | 22.41 | 6,334,550 | -0.02(-0.10%) |
Jul 30, 2013 | 22.38 | 22.55 | 22.33 | 22.43 | 5,155,302 | +0.12(+0.56%) |
Jul 29, 2013 | 22.18 | 22.34 | 22.12 | 22.30 | 3,753,371 | +0.06(+0.29%) |
Jul 26, 2013 | 22.18 | 22.26 | 22.03 | 22.24 | 4,761,637 | -0.05(-0.23%) |
Jul 25, 2013 | 22.13 | 22.31 | 22.06 | 22.29 | 6,477,658 | +0.07(+0.33%) |
Jul 24, 2013 | 22.38 | 22.40 | 22.12 | 22.22 | 6,632,718 | -0.15(-0.65%) |
Jul 23, 2013 | 22.50 | 22.50 | 22.34 | 22.37 | 4,331,405 | -0.09(-0.42%) |
Jul 22, 2013 | 22.43 | 22.56 | 22.25 | 22.46 | 6,446,787 | -0.10(-0.46%) |
Jul 19, 2013 | 22.60 | 22.60 | 22.45 | 22.56 | 5,638,525 | -0.00(-0.02%) |
Jul 18, 2013 | 22.58 | 22.80 | 22.49 | 22.57 | 6,548,474 | +0.03(+0.11%) |
Jul 17, 2013 | 22.56 | 22.69 | 22.49 | 22.54 | 5,913,166 | +0.04(+0.17%) |
Jul 16, 2013 | 22.44 | 22.67 | 22.42 | 22.50 | 6,604,364 | +0.03(+0.13%) |
Jul 15, 2013 | 22.51 | 22.59 | 22.40 | 22.47 | 7,289,060 | -0.05(-0.23%) |
Jul 12, 2013 | 22.49 | 22.65 | 22.44 | 22.52 | 7,443,751 | +0.03(+0.13%) |
Jul 11, 2013 | 22.41 | 22.54 | 22.37 | 22.49 | 7,021,659 | +0.20(+0.91%) |
Jul 10, 2013 | 22.04 | 22.30 | 22.03 | 22.29 | 8,774,313 | +0.22(+0.99%) |
Jul 09, 2013 | 22.24 | 22.27 | 21.97 | 22.07 | 8,486,003 | -0.06(-0.29%) |
Jul 08, 2013 | 22.02 | 22.23 | 21.93 | 22.14 | 7,375,671 | +0.21(+0.96%) |
Jul 05, 2013 | 21.78 | 21.99 | 21.66 | 21.93 | 4,030,947 | +0.27(+1.25%) |
Jul 03, 2013 | 21.50 | 21.70 | 21.40 | 21.65 | 2,964,069 | +0.02(+0.10%) |
Jul 02, 2013 | 21.73 | 21.84 | 21.54 | 21.63 | 6,707,865 | -0.10(-0.46%) |