Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 31.18 | 31.35 | 30.84 | 30.97 | 2,652,362 | -0.21(-0.67%) |
Jul 30, 2014 | 31.07 | 31.20 | 31.00 | 31.18 | 1,276,821 | +0.14(+0.46%) |
Jul 29, 2014 | 31.17 | 31.26 | 31.04 | 31.04 | 1,263,146 | -0.12(-0.38%) |
Jul 28, 2014 | 31.07 | 31.22 | 30.99 | 31.16 | 1,097,848 | +0.14(+0.44%) |
Jul 25, 2014 | 30.86 | 31.20 | 30.86 | 31.02 | 1,782,754 | +0.16(+0.52%) |
Jul 24, 2014 | 30.83 | 30.87 | 30.74 | 30.86 | 1,228,190 | +0.07(+0.21%) |
Jul 23, 2014 | 30.78 | 30.83 | 30.70 | 30.80 | 937,145 | +0.05(+0.15%) |
Jul 22, 2014 | 30.73 | 30.75 | 30.60 | 30.75 | 947,020 | +0.11(+0.35%) |
Jul 21, 2014 | 30.61 | 30.70 | 30.54 | 30.64 | 1,000,342 | -0.01(-0.02%) |
Jul 18, 2014 | 30.64 | 30.75 | 30.59 | 30.65 | 903,607 | +0.13(+0.43%) |
Jul 17, 2014 | 30.66 | 30.67 | 30.47 | 30.52 | 973,583 | -0.12(-0.41%) |
Jul 16, 2014 | 30.48 | 30.71 | 30.46 | 30.64 | 1,458,799 | +0.19(+0.62%) |
Jul 15, 2014 | 30.49 | 30.57 | 30.43 | 30.45 | 1,373,762 | -0.09(-0.29%) |
Jul 14, 2014 | 30.51 | 30.56 | 30.46 | 30.54 | 1,210,891 | +0.14(+0.47%) |
Jul 11, 2014 | 30.62 | 30.62 | 30.38 | 30.40 | 1,063,609 | -0.33(-1.06%) |
Jul 10, 2014 | 30.51 | 30.77 | 30.46 | 30.73 | 1,703,500 | -0.02(-0.06%) |
Jul 09, 2014 | 30.55 | 30.79 | 30.43 | 30.74 | 1,247,987 | +0.24(+0.80%) |
Jul 08, 2014 | 30.54 | 30.55 | 30.32 | 30.50 | 1,166,031 | -0.05(-0.16%) |
Jul 07, 2014 | 30.54 | 30.59 | 30.38 | 30.55 | 1,448,967 | +0.25(+0.82%) |
Jul 03, 2014 | 30.18 | 30.30 | 30.30 | 30.30 | 1,042,895 | +0.21(+0.70%) |
Jul 02, 2014 | 30.16 | 30.22 | 30.07 | 30.09 | 1,431,803 | -0.16(-0.52%) |
Jul 01, 2014 | 29.99 | 30.25 | 29.99 | 30.24 | 1,055,170 | +0.30(+1.01%) |
Jun 30, 2014 | 29.95 | 30.21 | 29.84 | 29.94 | 2,035,065 | +0.03(+0.10%) |
Jun 27, 2014 | 29.62 | 29.98 | 29.58 | 29.91 | 1,178,958 | +0.34(+1.16%) |
Jun 26, 2014 | 29.49 | 29.64 | 29.37 | 29.57 | 1,406,141 | +0.11(+0.38%) |
Jun 25, 2014 | 29.46 | 29.64 | 29.42 | 29.46 | 1,000,428 | +0.02(+0.06%) |
Jun 24, 2014 | 29.67 | 29.75 | 29.38 | 29.44 | 1,414,676 | -0.23(-0.78%) |
Jun 23, 2014 | 29.65 | 29.69 | 29.46 | 29.67 | 1,684,082 | -0.01(-0.04%) |
Jun 20, 2014 | 29.68 | 29.69 | 29.52 | 29.69 | 1,522,042 | +0.22(+0.75%) |
Jun 19, 2014 | 29.54 | 29.55 | 29.37 | 29.46 | 918,770 | +0.01(+0.04%) |
Jun 18, 2014 | 29.31 | 29.48 | 29.26 | 29.45 | 1,152,228 | +0.20(+0.68%) |
Jun 17, 2014 | 29.24 | 29.29 | 29.10 | 29.25 | 2,554,955 | +0.05(+0.16%) |
Jun 16, 2014 | 29.07 | 29.29 | 29.04 | 29.21 | 1,091,490 | +0.13(+0.46%) |
Jun 13, 2014 | 29.17 | 29.24 | 29.05 | 29.07 | 1,506,709 | -0.09(-0.30%) |
Jun 12, 2014 | 29.32 | 29.33 | 29.03 | 29.16 | 1,336,733 | -0.13(-0.44%) |
Jun 11, 2014 | 29.39 | 29.49 | 29.18 | 29.29 | 1,313,666 | -0.09(-0.32%) |
Jun 10, 2014 | 29.48 | 29.49 | 29.35 | 29.38 | 1,283,735 | +0.16(+0.56%) |
Jun 06, 2014 | 29.15 | 29.30 | 29.02 | 29.22 | 966,879 | +0.16(+0.54%) |
Jun 05, 2014 | 29.11 | 29.21 | 29.03 | 29.06 | 1,285,067 | -0.06(-0.20%) |
Jun 04, 2014 | 29.01 | 29.16 | 28.84 | 29.12 | 896,993 | +0.10(+0.34%) |
Jun 03, 2014 | 28.81 | 29.15 | 28.78 | 29.02 | 1,697,291 | +0.15(+0.52%) |
Jun 02, 2014 | 28.88 | 28.91 | 28.74 | 28.87 | 1,097,286 | -0.01(-0.04%) |
May 30, 2014 | 28.77 | 28.98 | 28.67 | 28.88 | 1,472,291 | +0.06(+0.22%) |
May 29, 2014 | 28.89 | 28.89 | 28.69 | 28.82 | 1,161,941 | -0.02(-0.08%) |
May 28, 2014 | 28.93 | 29.00 | 28.71 | 28.84 | 1,379,283 | -0.05(-0.18%) |
May 27, 2014 | 28.87 | 28.92 | 28.78 | 28.89 | 1,390,372 | +0.30(+1.06%) |
May 23, 2014 | 28.57 | 28.59 | 28.59 | 28.59 | 1,499,098 | +0.11(+0.39%) |
May 22, 2014 | 28.11 | 28.52 | 28.09 | 28.48 | 1,348,807 | +0.80(+2.88%) |
May 21, 2014 | 27.54 | 27.70 | 27.49 | 27.68 | 1,195,630 | +0.14(+0.51%) |
May 20, 2014 | 27.61 | 27.63 | 27.41 | 27.54 | 1,266,922 | -0.18(-0.65%) |
May 19, 2014 | 27.63 | 27.75 | 27.57 | 27.72 | 389,976 | +0.05(+0.19%) |
May 16, 2014 | 27.77 | 27.84 | 27.59 | 27.67 | 938,589 | -0.10(-0.36%) |
May 15, 2014 | 28.00 | 28.03 | 27.71 | 27.77 | 1,439,860 | -0.22(-0.77%) |
May 14, 2014 | 27.91 | 28.00 | 27.89 | 27.99 | 798,196 | +0.05(+0.19%) |
May 13, 2014 | 27.93 | 27.96 | 27.85 | 27.93 | 703,686 | +0.03(+0.10%) |
May 12, 2014 | 27.94 | 28.01 | 27.86 | 27.90 | 760,740 | +0.02(+0.06%) |
May 09, 2014 | 27.96 | 28.00 | 27.79 | 27.89 | 721,097 | -0.21(-0.75%) |
May 08, 2014 | 27.96 | 28.15 | 27.95 | 28.10 | 938,872 | +0.24(+0.88%) |
May 07, 2014 | 27.75 | 27.95 | 27.70 | 27.85 | 846,072 | +0.07(+0.25%) |
May 06, 2014 | 27.86 | 27.87 | 27.71 | 27.78 | 858,078 | +0.02(+0.06%) |
May 05, 2014 | 27.72 | 27.77 | 27.63 | 27.76 | 997,562 | -0.01(-0.04%) |
May 02, 2014 | 27.75 | 27.82 | 27.70 | 27.78 | 733,025 | +0.00(+0.00%) |
May 01, 2014 | 28.04 | 28.04 | 27.74 | 27.78 | 1,115,320 | -0.23(-0.83%) |
Apr 30, 2014 | 27.66 | 28.08 | 27.63 | 28.01 | 1,431,449 | +0.29(+1.03%) |
Apr 29, 2014 | 27.51 | 27.79 | 27.51 | 27.72 | 2,046,469 | +0.35(+1.28%) |
Apr 28, 2014 | 27.37 | 27.40 | 27.23 | 27.37 | 979,448 | +0.05(+0.19%) |
Apr 25, 2014 | 27.33 | 27.37 | 27.18 | 27.32 | 1,001,089 | -0.02(-0.09%) |
Apr 24, 2014 | 27.37 | 27.40 | 27.23 | 27.34 | 1,160,473 | +0.08(+0.30%) |
Apr 23, 2014 | 27.33 | 27.36 | 27.26 | 27.26 | 880,220 | -0.11(-0.40%) |
Apr 22, 2014 | 27.46 | 27.46 | 27.27 | 27.37 | 999,162 | +0.00(+0.00%) |
Apr 21, 2014 | 27.37 | 27.47 | 27.34 | 27.37 | 864,980 | -0.01(-0.02%) |
Apr 17, 2014 | 27.35 | 27.38 | 27.38 | 27.38 | 882,014 | +0.08(+0.30%) |
Apr 16, 2014 | 27.32 | 27.34 | 27.18 | 27.30 | 882,208 | +0.10(+0.39%) |
Apr 15, 2014 | 27.15 | 27.20 | 27.04 | 27.19 | 1,025,894 | -0.02(-0.06%) |
Apr 14, 2014 | 27.23 | 27.27 | 27.04 | 27.21 | 837,778 | +0.16(+0.58%) |
Apr 11, 2014 | 27.09 | 27.16 | 26.89 | 27.05 | 4,511,424 | -0.14(-0.51%) |
Apr 10, 2014 | 27.65 | 27.66 | 27.19 | 27.19 | 2,846,956 | -0.54(-1.95%) |
Apr 09, 2014 | 27.46 | 27.76 | 27.46 | 27.73 | 986,662 | +0.20(+0.72%) |
Apr 08, 2014 | 27.37 | 27.55 | 27.29 | 27.54 | 1,659,233 | +0.31(+1.16%) |
Apr 07, 2014 | 27.26 | 27.29 | 27.08 | 27.22 | 1,145,499 | -0.07(-0.26%) |
Apr 04, 2014 | 27.41 | 27.43 | 27.26 | 27.29 | 796,764 | +0.08(+0.30%) |
Apr 03, 2014 | 27.32 | 27.33 | 27.15 | 27.21 | 811,005 | -0.06(-0.21%) |
Apr 02, 2014 | 27.27 | 27.34 | 27.19 | 27.27 | 1,128,776 | +0.02(+0.06%) |
Apr 01, 2014 | 27.18 | 27.27 | 27.11 | 27.25 | 790,355 | +0.43(+1.60%) |
Mar 31, 2014 | 26.79 | 26.89 | 26.74 | 26.82 | 1,363,315 | +0.23(+0.88%) |
Mar 28, 2014 | 26.67 | 26.75 | 26.53 | 26.59 | 818,310 | -0.02(-0.09%) |
Mar 27, 2014 | 26.62 | 26.67 | 26.49 | 26.61 | 805,551 | +0.05(+0.17%) |
Mar 26, 2014 | 26.55 | 26.59 | 26.43 | 26.57 | 1,005,723 | +0.07(+0.28%) |
Mar 25, 2014 | 26.48 | 26.53 | 26.38 | 26.49 | 1,261,466 | +0.10(+0.37%) |
Mar 24, 2014 | 26.35 | 26.43 | 26.25 | 26.39 | 798,364 | +0.10(+0.37%) |
Mar 21, 2014 | 26.42 | 26.46 | 26.20 | 26.30 | 1,333,023 | -0.03(-0.13%) |
Mar 20, 2014 | 26.20 | 26.35 | 26.13 | 26.33 | 1,222,957 | +0.13(+0.50%) |
Mar 19, 2014 | 26.47 | 26.47 | 26.11 | 26.20 | 1,097,214 | -0.33(-1.23%) |
Mar 18, 2014 | 26.64 | 26.69 | 26.45 | 26.53 | 1,180,919 | -0.05(-0.19%) |
Mar 17, 2014 | 26.50 | 26.65 | 26.43 | 26.58 | 932,406 | +0.21(+0.78%) |
Mar 14, 2014 | 26.41 | 26.54 | 26.31 | 26.37 | 974,104 | -0.22(-0.82%) |
Mar 13, 2014 | 26.79 | 26.80 | 26.49 | 26.59 | 968,251 | -0.02(-0.09%) |
Mar 12, 2014 | 26.41 | 26.64 | 26.35 | 26.61 | 1,416,221 | +0.10(+0.39%) |
Mar 11, 2014 | 26.30 | 26.67 | 26.23 | 26.51 | 1,503,859 | +0.27(+1.05%) |
Mar 10, 2014 | 25.98 | 26.27 | 25.93 | 26.23 | 1,167,778 | +0.25(+0.97%) |
Mar 07, 2014 | 26.06 | 26.10 | 25.90 | 25.98 | 1,340,861 | -0.23(-0.87%) |
Mar 06, 2014 | 26.22 | 26.27 | 26.09 | 26.21 | 1,059,290 | +0.17(+0.64%) |
Mar 05, 2014 | 25.92 | 26.07 | 25.78 | 26.05 | 1,306,717 | +0.26(+1.02%) |
Mar 04, 2014 | 25.91 | 25.97 | 25.77 | 25.78 | 1,711,408 | +0.04(+0.16%) |
Mar 03, 2014 | 25.66 | 25.90 | 25.57 | 25.74 | 1,471,585 | -0.15(-0.60%) |
Feb 28, 2014 | 25.73 | 26.09 | 25.67 | 25.90 | 2,069,270 | +0.35(+1.39%) |
Feb 27, 2014 | 25.51 | 25.61 | 25.31 | 25.54 | 1,910,178 | +0.17(+0.65%) |
Feb 26, 2014 | 25.55 | 25.60 | 25.28 | 25.38 | 1,228,237 | -0.10(-0.38%) |
Feb 25, 2014 | 25.61 | 25.67 | 25.35 | 25.47 | 1,171,790 | -0.02(-0.07%) |
Feb 24, 2014 | 25.61 | 25.67 | 25.43 | 25.49 | 1,498,102 | -0.01(-0.04%) |
Feb 21, 2014 | 25.59 | 25.67 | 25.49 | 25.50 | 858,388 | -0.14(-0.53%) |
Feb 20, 2014 | 25.58 | 25.72 | 25.51 | 25.64 | 1,009,099 | +0.12(+0.47%) |
Feb 19, 2014 | 25.62 | 25.67 | 25.49 | 25.52 | 1,166,837 | -0.18(-0.71%) |
Feb 18, 2014 | 25.82 | 25.89 | 25.67 | 25.70 | 1,011,191 | +0.07(+0.27%) |
Feb 14, 2014 | 25.53 | 25.63 | 25.63 | 25.63 | 875,015 | +0.14(+0.56%) |
Feb 13, 2014 | 25.21 | 25.60 | 25.17 | 25.49 | 1,184,979 | +0.18(+0.72%) |
Feb 12, 2014 | 25.41 | 25.43 | 25.23 | 25.31 | 1,164,178 | +0.13(+0.50%) |
Feb 11, 2014 | 25.19 | 25.33 | 25.14 | 25.18 | 1,270,921 | +0.06(+0.25%) |
Feb 10, 2014 | 25.23 | 25.29 | 25.11 | 25.12 | 1,130,450 | -0.03(-0.14%) |
Feb 07, 2014 | 25.42 | 25.47 | 25.14 | 25.15 | 1,478,865 | +0.06(+0.23%) |
Feb 06, 2014 | 24.78 | 25.15 | 24.69 | 25.10 | 1,175,272 | +0.42(+1.71%) |
Feb 05, 2014 | 24.58 | 24.82 | 24.35 | 24.67 | 1,844,070 | +0.13(+0.51%) |
Feb 04, 2014 | 24.81 | 24.83 | 24.54 | 24.55 | 1,341,425 | -0.05(-0.19%) |
Feb 03, 2014 | 24.82 | 25.08 | 24.45 | 24.59 | 1,945,054 | -0.10(-0.40%) |
Jan 31, 2014 | 24.54 | 24.76 | 24.37 | 24.69 | 3,301,218 | -0.16(-0.65%) |
Jan 30, 2014 | 24.78 | 24.95 | 24.68 | 24.86 | 1,593,049 | +0.22(+0.89%) |
Jan 29, 2014 | 24.85 | 24.97 | 24.54 | 24.64 | 1,510,200 | -0.25(-1.01%) |
Jan 28, 2014 | 24.87 | 24.95 | 24.74 | 24.89 | 1,775,933 | -0.04(-0.17%) |
Jan 27, 2014 | 25.37 | 25.37 | 24.90 | 24.93 | 2,308,185 | -0.33(-1.30%) |
Jan 24, 2014 | 25.41 | 25.45 | 25.18 | 25.26 | 1,522,600 | -0.18(-0.71%) |
Jan 23, 2014 | 25.43 | 25.50 | 25.30 | 25.44 | 1,414,801 | -0.13(-0.52%) |
Jan 22, 2014 | 25.86 | 25.86 | 25.48 | 25.57 | 1,321,369 | -0.19(-0.73%) |
Jan 21, 2014 | 25.79 | 25.88 | 25.73 | 25.76 | 1,266,470 | +0.23(+0.90%) |
Jan 17, 2014 | 25.51 | 25.53 | 25.53 | 25.53 | 2,622,770 | -0.08(-0.32%) |
Jan 16, 2014 | 25.59 | 25.62 | 25.39 | 25.62 | 2,111,488 | +0.15(+0.59%) |
Jan 15, 2014 | 25.39 | 25.61 | 25.40 | 25.47 | 1,277,897 | +0.07(+0.28%) |
Jan 14, 2014 | 25.68 | 25.72 | 25.39 | 25.39 | 1,594,786 | -0.35(-1.36%) |
Jan 13, 2014 | 25.67 | 25.82 | 25.66 | 25.75 | 1,690,822 | +0.15(+0.57%) |
Jan 10, 2014 | 25.67 | 25.67 | 25.49 | 25.60 | 1,498,445 | -0.22(-0.84%) |
Jan 09, 2014 | 25.87 | 25.94 | 25.64 | 25.82 | 1,663,422 | -0.12(-0.45%) |
Jan 08, 2014 | 25.97 | 25.98 | 25.77 | 25.93 | 2,141,178 | -0.04(-0.14%) |
Jan 07, 2014 | 26.20 | 26.35 | 25.97 | 25.97 | 1,924,957 | -0.31(-1.16%) |
Jan 06, 2014 | 26.54 | 26.55 | 26.17 | 26.28 | 1,908,594 | -0.25(-0.96%) |
Jan 03, 2014 | 26.59 | 26.69 | 26.53 | 26.53 | 1,270,002 | +0.08(+0.31%) |
Jan 02, 2014 | 26.73 | 26.77 | 26.34 | 26.45 | 1,794,175 | +0.00(+0.02%) |
Dec 31, 2013 | 26.41 | 26.44 | 26.44 | 26.44 | 2,630,719 | +0.07(+0.27%) |
Dec 30, 2013 | 26.15 | 26.41 | 26.10 | 26.37 | 1,397,659 | +0.24(+0.93%) |
Dec 27, 2013 | 26.17 | 26.23 | 26.08 | 26.13 | 1,146,989 | -0.09(-0.33%) |
Dec 26, 2013 | 26.24 | 26.25 | 26.13 | 26.22 | 496,622 | +0.06(+0.21%) |
Dec 24, 2013 | 26.17 | 26.23 | 26.14 | 26.16 | 757,727 | +0.00(+0.01%) |
Dec 23, 2013 | 26.10 | 26.19 | 26.03 | 26.16 | 1,896,762 | +0.26(+1.02%) |
Dec 20, 2013 | 25.74 | 26.00 | 25.73 | 25.89 | 1,863,106 | +0.14(+0.53%) |
Dec 19, 2013 | 25.58 | 25.76 | 25.57 | 25.76 | 1,035,712 | +0.16(+0.64%) |
Dec 18, 2013 | 25.34 | 25.76 | 25.33 | 25.59 | 1,933,004 | +0.25(+1.00%) |
Dec 17, 2013 | 25.42 | 25.49 | 25.26 | 25.34 | 1,123,283 | -0.00(-0.01%) |
Dec 16, 2013 | 25.20 | 25.51 | 25.14 | 25.34 | 1,376,580 | +0.29(+1.16%) |
Dec 13, 2013 | 25.07 | 25.15 | 24.92 | 25.05 | 997,645 | +0.03(+0.13%) |
Dec 12, 2013 | 25.10 | 25.25 | 24.97 | 25.02 | 1,206,417 | -0.19(-0.77%) |
Dec 11, 2013 | 25.43 | 25.46 | 25.13 | 25.21 | 1,180,484 | -0.19(-0.75%) |
Dec 10, 2013 | 25.46 | 25.49 | 25.32 | 25.40 | 1,122,467 | -0.04(-0.18%) |
Dec 09, 2013 | 25.20 | 25.53 | 25.20 | 25.45 | 1,780,756 | +0.31(+1.24%) |
Dec 06, 2013 | 24.92 | 25.25 | 24.88 | 25.14 | 2,045,289 | +0.24(+0.97%) |
Dec 05, 2013 | 24.70 | 25.00 | 24.59 | 24.90 | 2,653,512 | -0.26(-1.03%) |
Dec 04, 2013 | 25.23 | 25.25 | 24.98 | 25.15 | 1,905,781 | -0.17(-0.69%) |
Dec 03, 2013 | 25.38 | 25.44 | 25.06 | 25.33 | 1,999,325 | -0.21(-0.81%) |
Dec 02, 2013 | 25.51 | 25.64 | 25.44 | 25.54 | 1,286,932 | -0.12(-0.45%) |
Nov 29, 2013 | 25.65 | 25.80 | 25.58 | 25.65 | 649,151 | -0.01(-0.04%) |
Nov 27, 2013 | 25.64 | 25.83 | 25.63 | 25.66 | 1,272,948 | -0.16(-0.62%) |
Nov 26, 2013 | 26.07 | 26.07 | 25.67 | 25.82 | 2,399,325 | -0.23(-0.89%) |
Nov 25, 2013 | 26.08 | 26.15 | 26.02 | 26.05 | 827,803 | -0.03(-0.10%) |
Nov 22, 2013 | 26.15 | 26.21 | 26.05 | 26.08 | 966,776 | -0.11(-0.41%) |
Nov 21, 2013 | 26.19 | 26.37 | 26.13 | 26.19 | 784,176 | -0.10(-0.36%) |
Nov 20, 2013 | 26.26 | 26.29 | 26.14 | 26.28 | 1,560,014 | +0.11(+0.42%) |
Nov 19, 2013 | 26.37 | 26.37 | 26.15 | 26.17 | 893,111 | -0.15(-0.56%) |
Nov 18, 2013 | 26.30 | 26.44 | 26.20 | 26.32 | 1,279,259 | +0.16(+0.61%) |
Nov 15, 2013 | 25.99 | 26.20 | 25.96 | 26.16 | 1,077,426 | +0.20(+0.76%) |
Nov 14, 2013 | 25.88 | 26.01 | 25.82 | 25.96 | 1,029,073 | +0.03(+0.12%) |
Nov 13, 2013 | 25.69 | 26.03 | 25.69 | 25.93 | 1,129,035 | +0.16(+0.63%) |
Nov 12, 2013 | 25.79 | 25.88 | 25.70 | 25.77 | 967,838 | -0.04(-0.16%) |
Nov 11, 2013 | 25.90 | 25.96 | 25.81 | 25.81 | 975,386 | -0.06(-0.22%) |
Nov 08, 2013 | 25.63 | 25.97 | 25.61 | 25.87 | 2,117,166 | +0.17(+0.68%) |
Nov 07, 2013 | 25.84 | 25.88 | 25.66 | 25.70 | 1,025,520 | -0.15(-0.56%) |
Nov 06, 2013 | 25.76 | 25.92 | 25.73 | 25.84 | 924,037 | +0.18(+0.69%) |
Nov 05, 2013 | 25.61 | 25.70 | 25.45 | 25.66 | 1,445,780 | -0.10(-0.37%) |
Nov 04, 2013 | 25.94 | 25.95 | 25.70 | 25.76 | 918,136 | +0.00(+0.01%) |
Nov 01, 2013 | 25.76 | 25.96 | 25.69 | 25.76 | 1,371,188 | +0.02(+0.08%) |
Oct 31, 2013 | 25.70 | 26.00 | 25.70 | 25.74 | 2,204,636 | +0.15(+0.60%) |
Oct 30, 2013 | 25.60 | 25.65 | 25.46 | 25.58 | 1,127,745 | +0.07(+0.28%) |
Oct 29, 2013 | 25.40 | 25.65 | 25.39 | 25.51 | 1,814,465 | +0.19(+0.75%) |
Oct 28, 2013 | 25.31 | 25.38 | 25.27 | 25.32 | 698,202 | +0.04(+0.18%) |
Oct 25, 2013 | 25.21 | 25.32 | 25.16 | 25.28 | 775,459 | +0.09(+0.35%) |
Oct 24, 2013 | 25.25 | 25.30 | 25.15 | 25.19 | 825,779 | -0.06(-0.23%) |
Oct 23, 2013 | 25.32 | 25.45 | 25.18 | 25.25 | 1,568,838 | -0.17(-0.65%) |
Oct 22, 2013 | 25.39 | 25.54 | 25.38 | 25.41 | 978,850 | +0.11(+0.43%) |
Oct 21, 2013 | 25.36 | 25.44 | 25.22 | 25.31 | 1,433,435 | -0.06(-0.22%) |
Oct 18, 2013 | 25.36 | 25.47 | 25.31 | 25.36 | 1,066,628 | +0.07(+0.28%) |
Oct 17, 2013 | 25.20 | 25.33 | 25.13 | 25.29 | 1,082,319 | +0.17(+0.68%) |
Oct 16, 2013 | 25.05 | 25.19 | 24.96 | 25.12 | 1,091,698 | +0.17(+0.67%) |
Oct 15, 2013 | 25.08 | 25.10 | 24.82 | 24.95 | 1,156,704 | -0.19(-0.75%) |
Oct 14, 2013 | 24.98 | 25.15 | 24.95 | 25.14 | 499,170 | +0.07(+0.27%) |
Oct 11, 2013 | 25.00 | 25.11 | 24.94 | 25.07 | 704,560 | +0.15(+0.61%) |
Oct 10, 2013 | 24.77 | 24.99 | 24.72 | 24.92 | 1,236,520 | +0.31(+1.24%) |
Oct 09, 2013 | 24.64 | 24.74 | 24.51 | 24.61 | 744,566 | -0.02(-0.08%) |
Oct 08, 2013 | 24.86 | 24.90 | 24.58 | 24.63 | 1,008,839 | -0.22(-0.89%) |
Oct 07, 2013 | 24.76 | 25.03 | 24.66 | 24.86 | 1,230,094 | -0.05(-0.21%) |
Oct 04, 2013 | 24.75 | 24.94 | 24.72 | 24.91 | 714,064 | +0.12(+0.48%) |
Oct 03, 2013 | 24.98 | 25.03 | 24.70 | 24.79 | 1,334,019 | -0.23(-0.91%) |
Oct 02, 2013 | 24.94 | 25.34 | 24.90 | 25.02 | 997,599 | -0.05(-0.21%) |
Oct 01, 2013 | 25.08 | 25.14 | 24.98 | 25.07 | 1,195,872 | +0.29(+1.18%) |
Sep 30, 2013 | 24.68 | 24.97 | 24.65 | 24.78 | 2,490,749 | -0.00(-0.01%) |
Sep 27, 2013 | 24.59 | 24.79 | 24.56 | 24.78 | 1,178,561 | +0.13(+0.55%) |
Sep 26, 2013 | 24.59 | 24.74 | 24.49 | 24.65 | 1,026,979 | +0.06(+0.25%) |
Sep 25, 2013 | 24.63 | 24.66 | 24.54 | 24.59 | 1,381,279 | -0.02(-0.09%) |
Sep 24, 2013 | 24.49 | 24.67 | 24.47 | 24.61 | 1,544,013 | +0.15(+0.62%) |
Sep 23, 2013 | 24.42 | 24.53 | 24.38 | 24.46 | 1,055,023 | +0.08(+0.32%) |
Sep 20, 2013 | 24.50 | 24.53 | 24.36 | 24.38 | 1,353,605 | -0.06(-0.26%) |
Sep 19, 2013 | 24.64 | 24.66 | 24.34 | 24.44 | 1,375,810 | -0.12(-0.48%) |
Sep 18, 2013 | 24.41 | 24.65 | 24.25 | 24.56 | 1,360,668 | +0.11(+0.45%) |
Sep 17, 2013 | 24.28 | 24.48 | 24.24 | 24.45 | 1,666,593 | +0.24(+0.98%) |
Sep 16, 2013 | 24.21 | 24.36 | 23.96 | 24.21 | 1,280,973 | +0.26(+1.07%) |
Sep 13, 2013 | 24.10 | 24.12 | 23.89 | 23.96 | 1,263,115 | -0.12(-0.51%) |
Sep 12, 2013 | 24.24 | 24.26 | 23.98 | 24.08 | 1,134,870 | -0.19(-0.79%) |
Sep 11, 2013 | 24.12 | 24.31 | 24.06 | 24.28 | 1,314,373 | +0.16(+0.65%) |
Sep 10, 2013 | 24.37 | 24.38 | 24.03 | 24.12 | 1,919,555 | -0.13(-0.56%) |
Sep 09, 2013 | 24.20 | 24.35 | 24.20 | 24.25 | 1,040,404 | +0.14(+0.59%) |
Sep 06, 2013 | 24.35 | 24.42 | 24.05 | 24.11 | 2,163,695 | +0.08(+0.33%) |
Sep 05, 2013 | 23.77 | 24.08 | 23.76 | 24.03 | 1,845,787 | +0.32(+1.36%) |
Sep 04, 2013 | 23.63 | 23.92 | 23.59 | 23.71 | 2,278,935 | +0.07(+0.30%) |
Sep 03, 2013 | 23.75 | 23.82 | 23.52 | 23.64 | 1,737,819 | +0.09(+0.36%) |
Aug 30, 2013 | 23.57 | 23.78 | 23.54 | 23.55 | 2,621,822 | +0.05(+0.20%) |
Aug 29, 2013 | 23.21 | 23.68 | 23.16 | 23.50 | 3,589,620 | +0.48(+2.11%) |
Aug 28, 2013 | 23.06 | 23.09 | 22.94 | 23.02 | 1,979,028 | -0.07(-0.29%) |
Aug 27, 2013 | 23.25 | 23.27 | 22.98 | 23.09 | 1,388,008 | -0.24(-1.03%) |
Aug 26, 2013 | 23.31 | 23.48 | 23.31 | 23.33 | 1,381,729 | +0.04(+0.18%) |
Aug 23, 2013 | 23.05 | 23.36 | 23.05 | 23.28 | 1,218,530 | +0.26(+1.11%) |
Aug 22, 2013 | 22.92 | 23.13 | 22.89 | 23.03 | 995,641 | +0.06(+0.25%) |
Aug 21, 2013 | 23.07 | 23.15 | 22.89 | 22.97 | 1,240,187 | -0.24(-1.04%) |
Aug 20, 2013 | 23.09 | 23.33 | 23.01 | 23.21 | 802,332 | +0.08(+0.35%) |
Aug 19, 2013 | 23.24 | 23.29 | 23.09 | 23.13 | 959,892 | -0.16(-0.69%) |
Aug 16, 2013 | 23.14 | 23.37 | 23.06 | 23.29 | 1,459,910 | +0.10(+0.45%) |
Aug 15, 2013 | 23.14 | 23.19 | 22.91 | 23.19 | 1,244,051 | -0.10(-0.45%) |
Aug 14, 2013 | 23.31 | 23.34 | 23.19 | 23.29 | 1,079,817 | +0.05(+0.24%) |
Aug 13, 2013 | 23.07 | 23.28 | 23.03 | 23.24 | 1,162,922 | +0.14(+0.60%) |
Aug 12, 2013 | 23.14 | 23.25 | 23.04 | 23.10 | 3,517,228 | -0.09(-0.37%) |
Aug 09, 2013 | 23.24 | 23.25 | 23.13 | 23.18 | 1,622,128 | -0.06(-0.26%) |
Aug 08, 2013 | 22.87 | 23.32 | 22.82 | 23.25 | 1,442,520 | +0.44(+1.93%) |
Aug 07, 2013 | 22.89 | 22.98 | 22.76 | 22.80 | 4,193,960 | -0.31(-1.33%) |
Aug 06, 2013 | 23.16 | 23.17 | 22.90 | 23.11 | 1,454,521 | -0.05(-0.23%) |
Aug 05, 2013 | 23.17 | 23.26 | 23.11 | 23.17 | 679,270 | +0.00(+0.01%) |
Aug 02, 2013 | 23.03 | 23.23 | 22.95 | 23.16 | 1,613,221 | +0.05(+0.23%) |