Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.80 | 24.87 | 24.42 | 24.53 | 2,134,497 | -0.51(-2.04%) |
Jul 30, 2014 | 25.25 | 25.31 | 24.88 | 25.04 | 1,833,851 | -0.10(-0.40%) |
Jul 29, 2014 | 25.71 | 25.75 | 25.08 | 25.14 | 2,183,584 | -0.50(-1.96%) |
Jul 28, 2014 | 26.13 | 26.18 | 25.63 | 25.65 | 1,451,963 | -0.51(-1.95%) |
Jul 25, 2014 | 26.53 | 26.57 | 26.07 | 26.16 | 1,671,303 | -0.38(-1.42%) |
Jul 24, 2014 | 26.00 | 26.94 | 25.63 | 26.54 | 3,201,339 | -0.33(-1.22%) |
Jul 23, 2014 | 26.77 | 26.86 | 26.59 | 26.86 | 1,931,036 | +0.25(+0.94%) |
Jul 22, 2014 | 26.81 | 26.90 | 26.56 | 26.61 | 2,481,049 | -0.17(-0.63%) |
Jul 21, 2014 | 26.63 | 26.84 | 26.47 | 26.78 | 2,228,263 | +0.01(+0.03%) |
Jul 18, 2014 | 26.45 | 26.79 | 26.41 | 26.77 | 1,470,572 | +0.35(+1.33%) |
Jul 17, 2014 | 26.57 | 26.99 | 26.34 | 26.42 | 2,205,688 | -0.20(-0.76%) |
Jul 16, 2014 | 26.55 | 26.77 | 26.51 | 26.62 | 1,939,308 | +0.26(+0.99%) |
Jul 15, 2014 | 26.43 | 26.61 | 26.13 | 26.36 | 1,679,333 | -0.12(-0.44%) |
Jul 14, 2014 | 26.24 | 26.51 | 26.22 | 26.48 | 1,739,133 | +0.39(+1.48%) |
Jul 11, 2014 | 26.02 | 26.26 | 25.90 | 26.09 | 1,509,245 | +0.03(+0.13%) |
Jul 10, 2014 | 25.70 | 26.17 | 25.62 | 26.06 | 1,584,817 | -0.05(-0.19%) |
Jul 09, 2014 | 26.04 | 26.23 | 26.03 | 26.11 | 1,134,997 | +0.01(+0.03%) |
Jul 08, 2014 | 26.32 | 26.32 | 25.96 | 26.10 | 1,491,469 | -0.34(-1.27%) |
Jul 07, 2014 | 26.54 | 26.59 | 26.28 | 26.43 | 1,436,401 | -0.09(-0.35%) |
Jul 03, 2014 | 26.39 | 26.53 | 26.53 | 26.53 | 1,537,252 | +0.18(+0.67%) |
Jul 02, 2014 | 26.34 | 26.48 | 26.17 | 26.35 | 1,386,953 | +0.05(+0.19%) |
Jul 01, 2014 | 26.21 | 26.39 | 26.10 | 26.30 | 2,523,563 | +0.24(+0.93%) |
Jun 30, 2014 | 25.85 | 26.20 | 25.66 | 26.06 | 2,452,140 | +0.21(+0.81%) |
Jun 27, 2014 | 25.96 | 26.09 | 25.78 | 25.85 | 9,031,834 | -0.13(-0.52%) |
Jun 26, 2014 | 25.87 | 25.98 | 25.59 | 25.98 | 1,345,428 | +0.05(+0.19%) |
Jun 25, 2014 | 26.01 | 26.04 | 25.79 | 25.93 | 2,685,713 | +0.28(+1.11%) |
Jun 24, 2014 | 25.83 | 26.03 | 25.54 | 25.65 | 1,423,722 | -0.20(-0.78%) |
Jun 23, 2014 | 26.05 | 26.26 | 25.83 | 25.85 | 2,317,041 | -0.21(-0.80%) |
Jun 20, 2014 | 25.96 | 26.06 | 25.82 | 26.06 | 2,292,380 | +0.15(+0.58%) |
Jun 19, 2014 | 25.86 | 26.00 | 25.72 | 25.91 | 2,201,596 | +0.03(+0.10%) |
Jun 18, 2014 | 25.46 | 25.90 | 25.43 | 25.88 | 2,694,092 | +0.48(+1.88%) |
Jun 17, 2014 | 25.28 | 25.56 | 25.19 | 25.40 | 2,644,969 | +0.03(+0.10%) |
Jun 16, 2014 | 25.45 | 25.56 | 25.25 | 25.38 | 2,215,361 | -0.14(-0.56%) |
Jun 13, 2014 | 25.20 | 25.59 | 25.18 | 25.52 | 3,815,246 | +0.32(+1.26%) |
Jun 12, 2014 | 25.47 | 25.54 | 25.18 | 25.20 | 2,503,956 | -0.33(-1.28%) |
Jun 11, 2014 | 25.43 | 25.61 | 25.30 | 25.53 | 3,889,939 | +0.09(+0.36%) |
Jun 10, 2014 | 25.50 | 25.57 | 25.29 | 25.44 | 5,030,866 | -0.13(-0.49%) |
Jun 06, 2014 | 25.56 | 25.81 | 25.46 | 25.56 | 4,855,199 | +0.08(+0.33%) |
Jun 05, 2014 | 25.64 | 25.74 | 25.42 | 25.48 | 5,092,107 | +0.00(+0.00%) |
Jun 04, 2014 | 25.21 | 25.55 | 25.18 | 25.48 | 13,916,689 | -0.18(-0.69%) |
Jun 03, 2014 | 25.77 | 25.94 | 25.61 | 25.66 | 993,812 | -0.19(-0.75%) |
Jun 02, 2014 | 25.97 | 26.09 | 25.61 | 25.85 | 1,915,255 | -0.10(-0.39%) |
May 30, 2014 | 26.07 | 26.12 | 25.89 | 25.95 | 1,197,815 | -0.11(-0.42%) |
May 29, 2014 | 25.86 | 26.07 | 25.54 | 26.06 | 1,646,232 | +0.29(+1.14%) |
May 28, 2014 | 25.81 | 26.01 | 25.58 | 25.76 | 1,569,125 | -0.19(-0.74%) |
May 27, 2014 | 25.96 | 26.23 | 25.84 | 25.96 | 2,271,218 | +0.14(+0.55%) |
May 23, 2014 | 25.50 | 25.81 | 25.81 | 25.81 | 1,207,363 | +0.31(+1.22%) |
May 22, 2014 | 25.37 | 25.55 | 25.30 | 25.50 | 1,130,673 | +0.12(+0.46%) |
May 21, 2014 | 24.92 | 25.40 | 24.89 | 25.39 | 1,559,436 | +0.60(+2.43%) |
May 20, 2014 | 24.89 | 24.96 | 24.56 | 24.78 | 2,675,703 | -0.09(-0.37%) |
May 19, 2014 | 24.52 | 24.90 | 24.45 | 24.88 | 1,057,031 | +0.27(+1.09%) |
May 16, 2014 | 24.72 | 24.72 | 24.30 | 24.61 | 1,204,414 | -0.05(-0.20%) |
May 15, 2014 | 24.93 | 25.12 | 24.39 | 24.66 | 1,494,802 | -0.37(-1.47%) |
May 14, 2014 | 25.05 | 25.15 | 24.94 | 25.03 | 2,085,248 | +0.01(+0.03%) |
May 13, 2014 | 24.84 | 25.07 | 24.72 | 25.02 | 2,150,751 | +0.27(+1.08%) |
May 12, 2014 | 24.24 | 24.92 | 24.23 | 24.75 | 1,618,075 | +0.68(+2.81%) |
May 09, 2014 | 24.52 | 24.65 | 23.91 | 24.08 | 2,909,137 | -0.43(-1.74%) |
May 08, 2014 | 24.73 | 25.19 | 24.48 | 24.50 | 2,345,494 | -0.23(-0.94%) |
May 07, 2014 | 24.97 | 25.11 | 24.44 | 24.73 | 1,791,290 | -0.13(-0.54%) |
May 06, 2014 | 25.14 | 25.19 | 24.82 | 24.87 | 1,634,326 | -0.31(-1.23%) |
May 05, 2014 | 25.29 | 25.29 | 25.01 | 25.18 | 1,127,553 | -0.19(-0.76%) |
May 02, 2014 | 25.47 | 25.59 | 25.25 | 25.37 | 2,461,184 | -0.04(-0.16%) |
May 01, 2014 | 24.89 | 25.49 | 24.89 | 25.41 | 3,134,673 | +0.51(+2.04%) |
Apr 30, 2014 | 25.00 | 25.04 | 24.81 | 24.90 | 959,679 | -0.13(-0.50%) |
Apr 29, 2014 | 24.90 | 25.15 | 24.73 | 25.03 | 1,558,099 | +0.22(+0.87%) |
Apr 28, 2014 | 25.04 | 25.11 | 24.36 | 24.81 | 2,237,045 | -0.18(-0.73%) |
Apr 25, 2014 | 25.26 | 25.44 | 24.98 | 24.99 | 1,540,725 | -0.30(-1.19%) |
Apr 24, 2014 | 25.55 | 25.65 | 25.24 | 25.29 | 2,775,833 | +0.06(+0.23%) |
Apr 23, 2014 | 25.14 | 25.51 | 25.09 | 25.24 | 3,884,520 | +0.20(+0.80%) |
Apr 22, 2014 | 24.94 | 25.31 | 24.85 | 25.04 | 11,970,493 | -0.93(-3.60%) |
Apr 21, 2014 | 25.87 | 26.06 | 25.68 | 25.97 | 1,047,582 | +0.11(+0.42%) |
Apr 17, 2014 | 25.87 | 25.86 | 25.86 | 25.86 | 2,214,963 | +1.15(+4.66%) |
Apr 16, 2014 | 24.40 | 24.76 | 24.27 | 24.71 | 1,140,054 | +0.44(+1.82%) |
Apr 15, 2014 | 24.20 | 24.34 | 23.83 | 24.27 | 653,722 | +0.11(+0.45%) |
Apr 14, 2014 | 24.09 | 24.45 | 23.92 | 24.16 | 1,064,973 | +0.19(+0.80%) |
Apr 11, 2014 | 24.00 | 24.23 | 23.88 | 23.97 | 1,215,605 | -0.14(-0.59%) |
Apr 10, 2014 | 24.58 | 24.93 | 24.06 | 24.11 | 1,623,081 | -0.56(-2.27%) |
Apr 09, 2014 | 24.25 | 24.69 | 24.25 | 24.67 | 688,267 | +0.43(+1.76%) |
Apr 08, 2014 | 24.38 | 24.57 | 24.20 | 24.24 | 1,200,313 | -0.18(-0.75%) |
Apr 07, 2014 | 24.96 | 25.02 | 24.30 | 24.43 | 1,106,531 | -0.61(-2.43%) |
Apr 04, 2014 | 25.66 | 25.66 | 24.93 | 25.04 | 1,315,188 | -0.47(-1.83%) |
Apr 03, 2014 | 25.54 | 25.55 | 24.93 | 25.50 | 1,343,181 | -0.01(-0.03%) |
Apr 02, 2014 | 25.79 | 25.95 | 25.42 | 25.51 | 779,681 | -0.18(-0.71%) |
Apr 01, 2014 | 25.09 | 25.78 | 24.95 | 25.69 | 1,927,077 | +0.71(+2.84%) |
Mar 31, 2014 | 24.95 | 25.08 | 24.84 | 24.99 | 1,423,291 | +0.13(+0.54%) |
Mar 28, 2014 | 24.74 | 25.04 | 24.58 | 24.85 | 499,222 | +0.28(+1.12%) |
Mar 27, 2014 | 24.53 | 24.70 | 24.42 | 24.58 | 1,133,888 | +0.08(+0.31%) |
Mar 26, 2014 | 24.41 | 24.78 | 24.29 | 24.50 | 1,088,269 | +0.18(+0.72%) |
Mar 25, 2014 | 24.47 | 24.66 | 24.21 | 24.33 | 833,219 | -0.08(-0.31%) |
Mar 24, 2014 | 24.62 | 24.62 | 24.04 | 24.40 | 975,904 | -0.04(-0.17%) |
Mar 21, 2014 | 24.57 | 24.72 | 24.38 | 24.44 | 985,422 | -0.08(-0.31%) |
Mar 20, 2014 | 24.33 | 24.58 | 24.23 | 24.52 | 750,491 | +0.07(+0.27%) |
Mar 19, 2014 | 24.60 | 24.67 | 24.26 | 24.45 | 609,685 | -0.19(-0.78%) |
Mar 18, 2014 | 24.31 | 24.71 | 24.25 | 24.64 | 665,918 | +0.40(+1.65%) |
Mar 17, 2014 | 24.03 | 24.34 | 23.99 | 24.24 | 634,275 | +0.35(+1.47%) |
Mar 14, 2014 | 23.98 | 24.21 | 23.87 | 23.89 | 903,046 | -0.15(-0.62%) |
Mar 13, 2014 | 24.93 | 25.02 | 23.88 | 24.04 | 1,269,865 | -0.86(-3.45%) |
Mar 12, 2014 | 24.84 | 24.90 | 24.48 | 24.90 | 863,369 | -0.06(-0.23%) |
Mar 11, 2014 | 25.01 | 25.16 | 24.88 | 24.96 | 1,204,812 | +0.02(+0.07%) |
Mar 10, 2014 | 25.02 | 25.17 | 24.71 | 24.94 | 880,107 | -0.05(-0.20%) |
Mar 07, 2014 | 25.11 | 25.18 | 24.86 | 24.99 | 1,979,294 | +0.01(+0.03%) |
Mar 06, 2014 | 25.14 | 25.29 | 24.95 | 24.99 | 1,384,351 | -0.08(-0.30%) |
Mar 05, 2014 | 25.22 | 25.31 | 25.01 | 25.06 | 920,574 | -0.11(-0.43%) |
Mar 04, 2014 | 24.95 | 25.34 | 24.94 | 25.17 | 1,424,602 | +0.31(+1.24%) |
Mar 03, 2014 | 24.70 | 24.98 | 24.60 | 24.86 | 1,938,122 | +0.01(+0.03%) |
Feb 28, 2014 | 24.91 | 25.04 | 24.68 | 24.85 | 1,817,549 | +0.16(+0.64%) |
Feb 27, 2014 | 24.70 | 24.95 | 24.62 | 24.69 | 1,856,226 | +0.03(+0.14%) |
Feb 26, 2014 | 24.54 | 24.93 | 24.46 | 24.66 | 3,483,706 | +0.22(+0.88%) |
Feb 25, 2014 | 24.48 | 24.59 | 24.15 | 24.44 | 13,046,619 | -0.91(-3.57%) |
Feb 24, 2014 | 25.32 | 25.75 | 25.30 | 25.35 | 474,273 | +0.02(+0.07%) |
Feb 21, 2014 | 25.57 | 25.57 | 25.14 | 25.33 | 355,871 | -0.12(-0.46%) |
Feb 20, 2014 | 24.81 | 25.55 | 24.58 | 25.45 | 733,476 | +0.44(+1.76%) |
Feb 19, 2014 | 25.09 | 25.34 | 24.76 | 25.01 | 924,689 | -0.12(-0.46%) |
Feb 18, 2014 | 25.43 | 25.60 | 25.07 | 25.13 | 1,048,632 | -0.32(-1.24%) |
Feb 14, 2014 | 24.95 | 25.44 | 25.44 | 25.44 | 2,654,576 | +0.76(+3.10%) |
Feb 13, 2014 | 24.48 | 24.79 | 23.97 | 24.68 | 1,071,750 | +0.04(+0.17%) |
Feb 12, 2014 | 24.54 | 24.82 | 24.46 | 24.63 | 607,569 | +0.09(+0.37%) |
Feb 11, 2014 | 24.24 | 24.60 | 24.18 | 24.54 | 297,288 | +0.36(+1.48%) |
Feb 10, 2014 | 24.27 | 24.29 | 24.02 | 24.19 | 558,121 | -0.17(-0.72%) |
Feb 07, 2014 | 24.01 | 24.41 | 23.98 | 24.36 | 717,771 | +0.45(+1.88%) |
Feb 06, 2014 | 23.66 | 23.95 | 23.56 | 23.91 | 624,416 | +0.32(+1.37%) |
Feb 05, 2014 | 23.60 | 23.92 | 23.40 | 23.59 | 1,053,976 | -0.10(-0.42%) |
Feb 04, 2014 | 23.44 | 23.74 | 23.16 | 23.69 | 897,544 | +0.27(+1.17%) |
Feb 03, 2014 | 23.98 | 23.99 | 23.21 | 23.41 | 728,925 | -0.47(-1.95%) |
Jan 31, 2014 | 23.48 | 23.89 | 23.27 | 23.88 | 403,086 | +0.20(+0.84%) |
Jan 30, 2014 | 23.80 | 23.88 | 23.48 | 23.68 | 581,510 | +0.01(+0.04%) |
Jan 29, 2014 | 23.55 | 23.89 | 23.40 | 23.67 | 1,249,470 | -0.10(-0.42%) |
Jan 28, 2014 | 23.34 | 23.78 | 23.25 | 23.77 | 866,598 | +0.42(+1.82%) |
Jan 27, 2014 | 23.13 | 23.35 | 22.69 | 23.35 | 473,534 | +0.20(+0.86%) |
Jan 24, 2014 | 23.92 | 23.92 | 23.01 | 23.15 | 450,643 | -0.85(-3.53%) |
Jan 23, 2014 | 23.88 | 24.06 | 23.82 | 23.99 | 783,881 | -0.04(-0.17%) |
Jan 22, 2014 | 23.74 | 24.04 | 23.65 | 24.04 | 453,418 | +0.29(+1.23%) |
Jan 21, 2014 | 23.88 | 23.88 | 23.36 | 23.75 | 583,567 | +0.07(+0.32%) |
Jan 17, 2014 | 23.69 | 23.67 | 23.67 | 23.67 | 550,815 | -0.02(-0.07%) |
Jan 16, 2014 | 23.05 | 23.70 | 22.74 | 23.69 | 1,262,934 | +1.00(+4.40%) |
Jan 15, 2014 | 22.52 | 22.72 | 22.43 | 22.69 | 2,590,914 | +0.17(+0.78%) |
Jan 14, 2014 | 22.07 | 22.54 | 22.07 | 22.52 | 717,192 | +0.52(+2.38%) |
Jan 13, 2014 | 22.62 | 22.67 | 21.95 | 21.99 | 925,245 | -0.50(-2.22%) |
Jan 10, 2014 | 22.57 | 22.58 | 22.31 | 22.49 | 1,561,476 | +0.15(+0.67%) |
Jan 09, 2014 | 22.48 | 22.57 | 22.17 | 22.34 | 528,957 | -0.12(-0.56%) |
Jan 08, 2014 | 22.66 | 22.81 | 22.41 | 22.47 | 751,719 | -0.23(-1.03%) |
Jan 07, 2014 | 22.52 | 22.80 | 22.44 | 22.70 | 756,973 | +0.31(+1.37%) |
Jan 06, 2014 | 22.58 | 22.63 | 22.30 | 22.39 | 882,504 | -0.11(-0.48%) |
Jan 03, 2014 | 22.57 | 22.66 | 22.40 | 22.50 | 640,942 | +0.02(+0.11%) |
Jan 02, 2014 | 22.56 | 22.71 | 22.31 | 22.47 | 734,404 | -0.47(-2.06%) |
Dec 31, 2013 | 22.66 | 22.95 | 22.95 | 22.95 | 252,788 | +0.39(+1.73%) |
Dec 30, 2013 | 22.60 | 22.68 | 22.43 | 22.56 | 339,781 | -0.12(-0.55%) |
Dec 27, 2013 | 22.82 | 22.89 | 22.60 | 22.68 | 198,216 | -0.09(-0.40%) |
Dec 26, 2013 | 22.92 | 23.07 | 22.73 | 22.77 | 387,313 | -0.15(-0.65%) |
Dec 24, 2013 | 22.89 | 23.04 | 22.87 | 22.92 | 144,185 | +0.07(+0.33%) |
Dec 23, 2013 | 22.97 | 23.03 | 22.80 | 22.85 | 439,543 | -0.01(-0.04%) |
Dec 20, 2013 | 22.49 | 22.91 | 22.35 | 22.86 | 1,193,263 | +0.42(+1.89%) |
Dec 19, 2013 | 22.52 | 22.67 | 22.29 | 22.43 | 560,330 | -0.18(-0.81%) |
Dec 18, 2013 | 22.56 | 22.81 | 22.26 | 22.62 | 743,915 | +0.10(+0.44%) |
Dec 17, 2013 | 22.62 | 22.71 | 22.24 | 22.52 | 1,011,536 | +0.03(+0.15%) |
Dec 16, 2013 | 22.28 | 22.52 | 21.93 | 22.48 | 1,763,220 | +0.61(+2.77%) |
Dec 13, 2013 | 21.91 | 21.94 | 21.75 | 21.88 | 940,219 | +0.14(+0.65%) |
Dec 12, 2013 | 21.68 | 21.81 | 21.55 | 21.73 | 1,506,000 | +0.15(+0.69%) |
Dec 11, 2013 | 21.90 | 22.01 | 21.37 | 21.58 | 7,066,566 | -1.20(-5.25%) |
Dec 10, 2013 | 23.21 | 23.24 | 22.73 | 22.78 | 555,124 | -0.52(-2.25%) |
Dec 09, 2013 | 23.26 | 23.40 | 23.14 | 23.30 | 524,692 | +0.07(+0.29%) |
Dec 06, 2013 | 22.82 | 23.25 | 22.71 | 23.24 | 3,135,667 | +0.60(+2.64%) |
Dec 05, 2013 | 22.48 | 22.69 | 22.34 | 22.64 | 869,521 | +0.18(+0.81%) |
Dec 04, 2013 | 22.37 | 22.52 | 22.09 | 22.46 | 743,803 | -0.01(-0.04%) |
Dec 03, 2013 | 22.43 | 22.76 | 22.36 | 22.47 | 723,142 | -0.04(-0.18%) |
Dec 02, 2013 | 22.60 | 22.68 | 22.39 | 22.51 | 435,041 | -0.12(-0.51%) |
Nov 29, 2013 | 22.76 | 22.89 | 22.36 | 22.62 | 123,043 | -0.10(-0.44%) |
Nov 27, 2013 | 22.39 | 22.80 | 22.30 | 22.72 | 488,054 | +0.31(+1.37%) |
Nov 26, 2013 | 22.44 | 22.55 | 22.30 | 22.42 | 435,232 | -0.02(-0.11%) |
Nov 25, 2013 | 22.42 | 22.51 | 22.33 | 22.44 | 452,990 | +0.02(+0.07%) |
Nov 22, 2013 | 22.34 | 22.57 | 22.27 | 22.42 | 860,045 | +0.08(+0.37%) |
Nov 21, 2013 | 22.46 | 22.64 | 22.31 | 22.34 | 590,869 | -0.04(-0.19%) |
Nov 20, 2013 | 22.03 | 22.45 | 21.75 | 22.38 | 898,534 | +0.48(+2.20%) |
Nov 19, 2013 | 21.69 | 22.14 | 21.63 | 21.90 | 1,014,297 | +0.12(+0.57%) |
Nov 18, 2013 | 21.68 | 22.00 | 21.63 | 21.78 | 574,445 | +0.09(+0.42%) |
Nov 15, 2013 | 21.39 | 21.84 | 21.34 | 21.68 | 946,024 | +0.37(+1.72%) |
Nov 14, 2013 | 20.93 | 21.34 | 20.85 | 21.32 | 819,743 | +0.79(+3.85%) |
Nov 12, 2013 | 19.94 | 20.55 | 19.89 | 20.53 | 3,289,511 | +0.69(+3.50%) |
Nov 11, 2013 | 19.96 | 19.96 | 19.74 | 19.83 | 574,340 | -0.07(-0.37%) |
Nov 08, 2013 | 19.80 | 20.02 | 19.79 | 19.91 | 698,007 | +0.07(+0.38%) |
Nov 07, 2013 | 19.89 | 19.91 | 19.54 | 19.83 | 385,932 | -0.01(-0.04%) |
Nov 06, 2013 | 20.06 | 20.21 | 19.83 | 19.84 | 556,890 | -0.18(-0.91%) |
Nov 05, 2013 | 19.73 | 20.13 | 19.59 | 20.02 | 791,102 | +0.18(+0.92%) |
Nov 04, 2013 | 19.81 | 19.92 | 19.77 | 19.84 | 403,977 | +0.02(+0.13%) |
Nov 01, 2013 | 20.07 | 20.21 | 19.64 | 19.82 | 527,870 | -0.32(-1.60%) |
Oct 31, 2013 | 19.70 | 20.26 | 19.70 | 20.14 | 1,106,231 | +0.44(+2.23%) |
Oct 30, 2013 | 19.84 | 19.90 | 19.56 | 19.70 | 828,778 | -0.09(-0.46%) |
Oct 29, 2013 | 20.01 | 20.36 | 19.75 | 19.79 | 2,076,665 | -1.00(-4.81%) |
Oct 28, 2013 | 20.93 | 21.10 | 20.67 | 20.79 | 348,471 | -0.32(-1.53%) |
Oct 25, 2013 | 21.23 | 21.34 | 21.02 | 21.12 | 612,663 | -0.04(-0.20%) |
Oct 24, 2013 | 21.26 | 21.43 | 21.12 | 21.16 | 477,249 | -0.02(-0.12%) |
Oct 23, 2013 | 21.30 | 21.36 | 20.96 | 21.18 | 225,720 | -0.19(-0.89%) |
Oct 22, 2013 | 21.11 | 21.38 | 21.10 | 21.37 | 475,577 | +0.27(+1.29%) |
Oct 21, 2013 | 20.93 | 21.14 | 20.93 | 21.10 | 240,664 | +0.19(+0.91%) |
Oct 18, 2013 | 20.79 | 21.04 | 20.51 | 20.91 | 215,285 | +0.05(+0.24%) |
Oct 17, 2013 | 20.52 | 20.93 | 20.50 | 20.86 | 192,220 | +0.26(+1.24%) |
Oct 16, 2013 | 20.66 | 20.87 | 20.49 | 20.60 | 216,783 | +0.06(+0.28%) |
Oct 15, 2013 | 20.63 | 20.76 | 20.36 | 20.55 | 288,721 | -0.09(-0.44%) |
Oct 14, 2013 | 20.60 | 20.84 | 20.47 | 20.64 | 196,947 | -0.05(-0.24%) |
Oct 11, 2013 | 20.44 | 20.79 | 20.44 | 20.69 | 324,405 | +0.22(+1.09%) |
Oct 10, 2013 | 20.43 | 20.79 | 20.36 | 20.46 | 366,387 | +0.24(+1.19%) |
Oct 09, 2013 | 20.43 | 20.52 | 20.09 | 20.22 | 412,163 | -0.24(-1.17%) |
Oct 08, 2013 | 20.55 | 20.84 | 20.17 | 20.46 | 435,701 | -0.08(-0.40%) |
Oct 07, 2013 | 20.36 | 20.66 | 20.30 | 20.55 | 264,797 | +0.00(+0.00%) |
Oct 04, 2013 | 20.43 | 20.61 | 20.31 | 20.55 | 199,381 | +0.17(+0.81%) |
Oct 03, 2013 | 20.60 | 20.74 | 20.26 | 20.38 | 498,843 | -0.29(-1.40%) |
Oct 02, 2013 | 20.45 | 20.83 | 20.12 | 20.67 | 357,634 | +0.01(+0.04%) |
Oct 01, 2013 | 20.67 | 20.91 | 20.50 | 20.66 | 384,757 | -0.11(-0.52%) |
Sep 27, 2013 | 20.43 | 20.80 | 20.36 | 20.77 | 385,791 | +0.24(+1.17%) |
Sep 26, 2013 | 20.46 | 20.60 | 20.36 | 20.53 | 166,811 | +0.05(+0.24%) |
Sep 25, 2013 | 20.28 | 20.76 | 20.27 | 20.48 | 349,849 | +0.19(+0.94%) |
Sep 24, 2013 | 20.18 | 20.56 | 20.11 | 20.29 | 195,429 | +0.10(+0.49%) |
Sep 23, 2013 | 20.77 | 22.73 | 19.89 | 20.19 | 357,737 | -0.42(-2.05%) |
Sep 20, 2013 | 20.49 | 20.93 | 20.39 | 20.61 | 394,084 | +0.12(+0.56%) |
Sep 19, 2013 | 20.69 | 20.82 | 20.45 | 20.50 | 283,083 | -0.21(-1.00%) |
Sep 18, 2013 | 20.45 | 20.79 | 20.37 | 20.70 | 256,699 | +0.23(+1.13%) |
Sep 17, 2013 | 20.36 | 20.62 | 20.36 | 20.47 | 356,777 | +0.07(+0.36%) |
Sep 16, 2013 | 20.42 | 20.45 | 20.11 | 20.40 | 329,938 | +0.29(+1.44%) |
Sep 13, 2013 | 20.11 | 20.14 | 19.93 | 20.11 | 205,417 | -0.04(-0.21%) |
Sep 12, 2013 | 20.39 | 20.39 | 20.07 | 20.15 | 259,929 | -0.27(-1.34%) |
Sep 11, 2013 | 20.13 | 20.49 | 20.06 | 20.42 | 777,752 | +0.36(+1.77%) |
Sep 10, 2013 | 19.86 | 20.20 | 19.81 | 20.07 | 387,943 | +0.21(+1.04%) |
Sep 09, 2013 | 19.74 | 20.07 | 19.63 | 19.86 | 480,766 | +0.17(+0.88%) |
Sep 06, 2013 | 19.73 | 19.87 | 19.45 | 19.69 | 424,847 | +0.06(+0.29%) |
Sep 05, 2013 | 19.22 | 19.76 | 19.17 | 19.63 | 579,432 | +0.50(+2.59%) |
Sep 04, 2013 | 18.74 | 19.18 | 18.73 | 19.13 | 805,844 | +0.64(+3.44%) |
Sep 03, 2013 | 18.82 | 18.90 | 18.44 | 18.49 | 358,367 | -0.12(-0.67%) |
Aug 30, 2013 | 18.55 | 18.66 | 18.45 | 18.62 | 429,173 | +0.14(+0.76%) |
Aug 29, 2013 | 18.35 | 18.68 | 18.27 | 18.48 | 1,073,176 | -0.04(-0.22%) |
Aug 28, 2013 | 18.50 | 18.68 | 18.43 | 18.52 | 306,995 | +0.05(+0.27%) |
Aug 27, 2013 | 18.60 | 18.72 | 18.40 | 18.47 | 632,147 | -0.24(-1.28%) |
Aug 26, 2013 | 18.69 | 18.86 | 18.60 | 18.71 | 367,269 | +0.06(+0.31%) |
Aug 23, 2013 | 18.77 | 18.83 | 18.60 | 18.65 | 419,528 | -0.11(-0.57%) |
Aug 22, 2013 | 18.52 | 18.92 | 18.49 | 18.76 | 337,650 | +0.23(+1.25%) |
Aug 21, 2013 | 18.49 | 18.66 | 18.45 | 18.53 | 342,660 | -0.01(-0.04%) |
Aug 20, 2013 | 18.55 | 18.71 | 18.46 | 18.54 | 253,404 | +0.05(+0.27%) |
Aug 19, 2013 | 18.49 | 18.57 | 18.43 | 18.49 | 304,794 | +0.00(+0.00%) |
Aug 16, 2013 | 18.37 | 18.82 | 18.37 | 18.49 | 1,059,902 | +0.05(+0.27%) |
Aug 15, 2013 | 18.52 | 18.71 | 18.43 | 18.44 | 495,965 | -0.28(-1.50%) |
Aug 14, 2013 | 18.78 | 18.84 | 18.68 | 18.72 | 513,111 | -0.16(-0.83%) |
Aug 13, 2013 | 18.63 | 18.91 | 18.43 | 18.87 | 751,824 | +0.28(+1.50%) |
Aug 12, 2013 | 18.56 | 18.74 | 18.51 | 18.59 | 606,885 | -0.06(-0.31%) |
Aug 09, 2013 | 18.76 | 18.78 | 18.44 | 18.65 | 571,853 | -0.07(-0.35%) |
Aug 08, 2013 | 18.71 | 18.91 | 18.47 | 18.72 | 1,252,839 | -0.02(-0.09%) |
Aug 07, 2013 | 18.57 | 18.92 | 18.17 | 18.73 | 12,814,643 | +0.15(+0.80%) |
Aug 06, 2013 | 18.50 | 19.16 | 18.35 | 18.59 | 1,872,608 | -1.02(-5.20%) |
Aug 05, 2013 | 19.71 | 19.94 | 19.50 | 19.61 | 75,575 | -0.16(-0.83%) |
Aug 02, 2013 | 19.64 | 19.95 | 19.34 | 19.77 | 329,220 | +0.15(+0.75%) |