Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 24.09 | 24.11 | 23.84 | 23.94 | 2,681,899 | -0.33(-1.38%) |
Jul 30, 2014 | 23.92 | 24.36 | 23.92 | 24.27 | 3,670,230 | -0.04(-0.17%) |
Jul 29, 2014 | 24.98 | 24.98 | 24.29 | 24.31 | 4,162,435 | -0.39(-1.59%) |
Jul 28, 2014 | 24.10 | 24.75 | 24.10 | 24.71 | 6,233,489 | +0.71(+2.96%) |
Jul 25, 2014 | 23.07 | 24.12 | 22.83 | 23.99 | 16,469,946 | -2.91(-10.81%) |
Jul 24, 2014 | 26.95 | 27.08 | 26.76 | 26.90 | 4,243,115 | -0.03(-0.12%) |
Jul 23, 2014 | 27.89 | 27.89 | 26.85 | 26.94 | 4,206,901 | -0.92(-3.31%) |
Jul 22, 2014 | 27.98 | 28.11 | 27.82 | 27.86 | 2,576,898 | +0.05(+0.18%) |
Jul 21, 2014 | 27.65 | 28.00 | 27.65 | 27.81 | 2,054,894 | -0.03(-0.12%) |
Jul 18, 2014 | 27.43 | 27.84 | 27.32 | 27.84 | 2,349,447 | +0.58(+2.13%) |
Jul 17, 2014 | 27.37 | 27.60 | 27.25 | 27.26 | 2,787,737 | -0.26(-0.95%) |
Jul 16, 2014 | 27.51 | 27.70 | 27.43 | 27.52 | 1,199,895 | +0.14(+0.51%) |
Jul 15, 2014 | 27.07 | 27.54 | 27.05 | 27.38 | 2,479,680 | -0.32(-1.15%) |
Jul 14, 2014 | 27.89 | 27.89 | 27.65 | 27.70 | 1,394,508 | -0.04(-0.15%) |
Jul 11, 2014 | 27.80 | 27.83 | 27.59 | 27.74 | 1,234,852 | +0.03(+0.12%) |
Jul 10, 2014 | 27.52 | 27.91 | 27.35 | 27.71 | 1,875,051 | -0.16(-0.56%) |
Jul 09, 2014 | 27.78 | 27.93 | 27.54 | 27.87 | 2,237,370 | -0.02(-0.06%) |
Jul 08, 2014 | 27.92 | 28.12 | 27.63 | 27.88 | 2,376,211 | -0.19(-0.67%) |
Jul 07, 2014 | 28.14 | 28.22 | 27.96 | 28.07 | 1,672,153 | -0.07(-0.26%) |
Jul 03, 2014 | 28.08 | 28.14 | 28.14 | 28.14 | 1,261,648 | +0.19(+0.67%) |
Jul 02, 2014 | 27.78 | 28.12 | 27.78 | 27.96 | 1,652,656 | +0.05(+0.18%) |
Jul 01, 2014 | 27.74 | 28.05 | 27.62 | 27.91 | 1,932,897 | +0.29(+1.07%) |
Jun 30, 2014 | 27.79 | 27.81 | 27.45 | 27.61 | 2,547,172 | -0.08(-0.30%) |
Jun 27, 2014 | 27.60 | 27.72 | 27.45 | 27.69 | 3,513,451 | +0.00(+0.00%) |
Jun 26, 2014 | 27.90 | 27.98 | 27.32 | 27.69 | 1,928,073 | -0.05(-0.18%) |
Jun 25, 2014 | 27.78 | 27.78 | 27.34 | 27.74 | 2,103,506 | +0.03(+0.12%) |
Jun 24, 2014 | 28.02 | 28.16 | 27.68 | 27.71 | 2,045,108 | -0.20(-0.70%) |
Jun 23, 2014 | 28.14 | 28.26 | 27.85 | 27.91 | 3,139,331 | -0.33(-1.19%) |
Jun 20, 2014 | 28.38 | 28.38 | 28.12 | 28.24 | 3,240,012 | -0.05(-0.17%) |
Jun 19, 2014 | 28.54 | 28.54 | 28.03 | 28.29 | 2,461,353 | -0.12(-0.43%) |
Jun 18, 2014 | 28.78 | 28.79 | 28.30 | 28.41 | 1,837,013 | -0.25(-0.85%) |
Jun 17, 2014 | 28.56 | 28.79 | 28.50 | 28.66 | 1,891,914 | +0.06(+0.20%) |
Jun 16, 2014 | 28.55 | 28.76 | 28.35 | 28.60 | 1,595,605 | +0.02(+0.06%) |
Jun 13, 2014 | 28.91 | 28.97 | 28.50 | 28.58 | 2,938,758 | -0.07(-0.26%) |
Jun 12, 2014 | 28.72 | 28.89 | 28.61 | 28.66 | 2,746,608 | -0.10(-0.34%) |
Jun 11, 2014 | 28.81 | 29.08 | 28.58 | 28.76 | 2,029,722 | -0.14(-0.48%) |
Jun 10, 2014 | 28.93 | 29.18 | 28.77 | 28.90 | 2,353,581 | +0.37(+1.29%) |
Jun 06, 2014 | 28.85 | 29.02 | 28.44 | 28.53 | 2,887,861 | -0.34(-1.19%) |
Jun 05, 2014 | 28.20 | 29.01 | 28.11 | 28.87 | 4,513,385 | +0.74(+2.61%) |
Jun 04, 2014 | 27.90 | 28.27 | 27.90 | 28.14 | 2,188,941 | +0.20(+0.73%) |
Jun 03, 2014 | 27.86 | 28.12 | 27.73 | 27.93 | 2,859,508 | +0.00(+0.00%) |
Jun 02, 2014 | 27.99 | 28.14 | 27.87 | 27.93 | 1,893,905 | -0.04(-0.15%) |
May 30, 2014 | 28.03 | 28.17 | 27.88 | 27.97 | 3,495,591 | -0.20(-0.72%) |
May 29, 2014 | 28.02 | 28.18 | 27.95 | 28.18 | 1,958,771 | +0.22(+0.79%) |
May 28, 2014 | 27.83 | 28.09 | 27.69 | 27.96 | 2,696,467 | +0.03(+0.12%) |
May 27, 2014 | 27.91 | 28.17 | 27.89 | 27.92 | 3,789,692 | -0.16(-0.58%) |
May 23, 2014 | 27.66 | 28.09 | 28.09 | 28.09 | 3,960,161 | +0.41(+1.48%) |
May 22, 2014 | 27.25 | 27.75 | 27.25 | 27.68 | 2,796,160 | +0.55(+2.02%) |
May 21, 2014 | 27.09 | 27.34 | 26.84 | 27.13 | 3,738,231 | +0.18(+0.67%) |
May 20, 2014 | 27.09 | 27.26 | 26.88 | 26.95 | 5,595,285 | -0.22(-0.81%) |
May 19, 2014 | 26.13 | 27.20 | 26.06 | 27.17 | 6,894,345 | +1.06(+4.07%) |
May 16, 2014 | 25.78 | 26.13 | 25.72 | 26.11 | 2,290,663 | +0.13(+0.50%) |
May 15, 2014 | 25.94 | 26.07 | 25.70 | 25.98 | 3,837,940 | -0.04(-0.16%) |
May 14, 2014 | 25.87 | 26.18 | 25.79 | 26.02 | 2,723,458 | +0.16(+0.63%) |
May 13, 2014 | 26.13 | 26.18 | 25.82 | 25.86 | 2,315,582 | -0.15(-0.59%) |
May 12, 2014 | 25.77 | 26.03 | 25.74 | 26.01 | 5,879,228 | +0.38(+1.49%) |
May 09, 2014 | 25.87 | 25.87 | 25.48 | 25.63 | 3,287,009 | -0.19(-0.75%) |
May 08, 2014 | 25.79 | 26.13 | 25.60 | 25.83 | 3,866,571 | -0.06(-0.25%) |
May 07, 2014 | 25.88 | 25.96 | 25.66 | 25.89 | 2,556,736 | +0.10(+0.38%) |
May 06, 2014 | 26.05 | 26.13 | 25.74 | 25.79 | 2,199,494 | -0.28(-1.09%) |
May 05, 2014 | 25.98 | 26.21 | 25.84 | 26.08 | 1,939,798 | -0.15(-0.56%) |
May 02, 2014 | 26.17 | 26.37 | 26.09 | 26.22 | 2,178,303 | +0.15(+0.59%) |
May 01, 2014 | 26.26 | 26.57 | 25.93 | 26.07 | 2,284,329 | -0.22(-0.83%) |
Apr 30, 2014 | 25.96 | 26.29 | 25.71 | 26.29 | 2,984,435 | +0.31(+1.19%) |
Apr 29, 2014 | 26.10 | 26.26 | 25.88 | 25.98 | 2,160,005 | -0.06(-0.22%) |
Apr 28, 2014 | 25.71 | 26.14 | 25.48 | 26.04 | 4,372,156 | +0.47(+1.84%) |
Apr 25, 2014 | 26.95 | 27.31 | 25.47 | 25.57 | 5,409,121 | -1.17(-4.36%) |
Apr 24, 2014 | 26.60 | 26.82 | 26.42 | 26.73 | 4,156,978 | +0.24(+0.92%) |
Apr 23, 2014 | 26.48 | 26.68 | 26.30 | 26.49 | 2,120,029 | +0.01(+0.03%) |
Apr 22, 2014 | 26.05 | 26.53 | 26.00 | 26.48 | 2,812,548 | +0.37(+1.43%) |
Apr 21, 2014 | 26.09 | 26.31 | 25.96 | 26.11 | 1,481,887 | +0.11(+0.44%) |
Apr 17, 2014 | 25.73 | 26.00 | 26.00 | 26.00 | 2,400,367 | +0.24(+0.94%) |
Apr 16, 2014 | 26.13 | 26.19 | 25.47 | 25.75 | 2,623,984 | -0.36(-1.37%) |
Apr 15, 2014 | 25.95 | 26.17 | 25.61 | 26.11 | 2,737,709 | +0.28(+1.07%) |
Apr 14, 2014 | 25.77 | 25.95 | 25.54 | 25.83 | 1,809,769 | +0.32(+1.24%) |
Apr 11, 2014 | 26.01 | 26.30 | 25.36 | 25.52 | 4,624,045 | -0.75(-2.84%) |
Apr 10, 2014 | 26.74 | 26.82 | 26.23 | 26.26 | 3,008,824 | -0.47(-1.76%) |
Apr 09, 2014 | 26.67 | 26.86 | 25.99 | 26.73 | 3,569,352 | +0.07(+0.27%) |
Apr 08, 2014 | 26.48 | 26.69 | 26.30 | 26.66 | 2,561,470 | +0.32(+1.20%) |
Apr 07, 2014 | 26.39 | 26.58 | 26.18 | 26.35 | 3,213,968 | -0.14(-0.52%) |
Apr 04, 2014 | 27.35 | 27.38 | 26.40 | 26.48 | 3,392,665 | -0.68(-2.51%) |
Apr 03, 2014 | 26.98 | 27.34 | 26.98 | 27.16 | 3,170,896 | +0.20(+0.75%) |
Apr 02, 2014 | 26.88 | 27.32 | 26.83 | 26.96 | 4,370,190 | +0.12(+0.45%) |
Apr 01, 2014 | 26.88 | 26.90 | 26.53 | 26.84 | 3,337,343 | +0.00(+0.00%) |
Mar 31, 2014 | 26.30 | 26.85 | 26.24 | 26.84 | 4,851,371 | +0.67(+2.57%) |
Mar 28, 2014 | 26.14 | 26.33 | 26.00 | 26.17 | 2,430,924 | +0.24(+0.91%) |
Mar 27, 2014 | 26.05 | 26.35 | 25.89 | 25.93 | 1,679,358 | -0.12(-0.47%) |
Mar 26, 2014 | 26.45 | 26.56 | 25.96 | 26.05 | 2,059,844 | -0.24(-0.91%) |
Mar 25, 2014 | 26.26 | 26.53 | 26.18 | 26.29 | 2,416,336 | +0.19(+0.73%) |
Mar 24, 2014 | 26.04 | 26.26 | 25.70 | 26.10 | 2,859,956 | +0.25(+0.98%) |
Mar 21, 2014 | 26.42 | 26.53 | 25.74 | 25.85 | 7,392,049 | -0.62(-2.33%) |
Mar 20, 2014 | 26.26 | 26.54 | 26.06 | 26.47 | 2,193,827 | +0.19(+0.71%) |
Mar 19, 2014 | 26.55 | 26.69 | 26.15 | 26.28 | 1,951,987 | -0.31(-1.16%) |
Mar 18, 2014 | 26.26 | 26.65 | 26.16 | 26.59 | 2,360,842 | +0.34(+1.30%) |
Mar 17, 2014 | 26.00 | 26.26 | 25.83 | 26.25 | 3,614,114 | +0.52(+2.02%) |
Mar 14, 2014 | 25.67 | 26.00 | 25.64 | 25.73 | 3,243,347 | -0.11(-0.44%) |
Mar 13, 2014 | 26.24 | 26.36 | 25.68 | 25.84 | 3,690,203 | -0.39(-1.48%) |
Mar 12, 2014 | 26.03 | 26.36 | 25.96 | 26.23 | 3,142,663 | +0.15(+0.56%) |
Mar 11, 2014 | 26.48 | 26.63 | 26.06 | 26.09 | 2,568,045 | -0.45(-1.68%) |
Mar 10, 2014 | 26.53 | 26.74 | 26.35 | 26.53 | 1,766,377 | -0.02(-0.06%) |
Mar 07, 2014 | 26.67 | 26.73 | 26.45 | 26.55 | 2,774,762 | +0.11(+0.40%) |
Mar 06, 2014 | 25.94 | 26.65 | 25.94 | 26.44 | 2,679,104 | -0.06(-0.21%) |
Mar 05, 2014 | 26.43 | 26.82 | 26.26 | 26.50 | 3,418,771 | -0.01(-0.03%) |
Mar 04, 2014 | 26.30 | 26.62 | 26.24 | 26.51 | 3,464,640 | +0.50(+1.93%) |
Mar 03, 2014 | 26.15 | 26.22 | 25.84 | 26.00 | 3,274,266 | -0.50(-1.90%) |
Feb 28, 2014 | 26.07 | 26.54 | 25.94 | 26.51 | 4,234,811 | +0.49(+1.87%) |
Feb 27, 2014 | 25.95 | 26.13 | 25.81 | 26.02 | 2,559,702 | +0.02(+0.06%) |
Feb 26, 2014 | 25.86 | 26.13 | 25.76 | 26.00 | 3,061,100 | +0.18(+0.69%) |
Feb 25, 2014 | 25.81 | 25.99 | 25.39 | 25.83 | 7,178,444 | +0.11(+0.41%) |
Feb 24, 2014 | 25.31 | 25.79 | 25.25 | 25.72 | 4,239,556 | +0.47(+1.86%) |
Feb 21, 2014 | 25.46 | 25.47 | 25.04 | 25.25 | 2,461,792 | -0.11(-0.45%) |
Feb 20, 2014 | 25.41 | 25.46 | 24.99 | 25.36 | 3,036,692 | +0.02(+0.06%) |
Feb 19, 2014 | 25.07 | 25.52 | 25.05 | 25.35 | 2,383,594 | +0.14(+0.55%) |
Feb 18, 2014 | 25.52 | 25.53 | 25.16 | 25.21 | 3,890,111 | -0.10(-0.38%) |
Feb 14, 2014 | 24.96 | 25.31 | 25.31 | 25.31 | 3,865,196 | +0.19(+0.77%) |
Feb 13, 2014 | 24.59 | 25.15 | 24.54 | 25.12 | 2,955,436 | +0.49(+1.99%) |
Feb 12, 2014 | 24.46 | 24.75 | 24.44 | 24.62 | 3,615,645 | +0.20(+0.82%) |
Feb 11, 2014 | 24.39 | 24.55 | 24.31 | 24.42 | 1,872,105 | +0.10(+0.40%) |
Feb 10, 2014 | 24.28 | 24.43 | 24.07 | 24.33 | 3,471,083 | +0.51(+2.13%) |
Feb 07, 2014 | 23.81 | 23.90 | 23.61 | 23.82 | 3,029,476 | +0.16(+0.68%) |
Feb 06, 2014 | 23.76 | 23.81 | 23.62 | 23.66 | 2,441,156 | -0.01(-0.03%) |
Feb 05, 2014 | 23.57 | 23.76 | 23.39 | 23.67 | 2,766,759 | -0.02(-0.10%) |
Feb 04, 2014 | 24.11 | 24.21 | 23.56 | 23.69 | 4,063,663 | -0.31(-1.27%) |
Feb 03, 2014 | 24.14 | 24.38 | 23.93 | 24.00 | 6,475,076 | -0.32(-1.32%) |
Jan 31, 2014 | 24.14 | 24.40 | 23.96 | 24.32 | 5,912,913 | +0.06(+0.27%) |
Jan 30, 2014 | 24.11 | 24.31 | 23.81 | 24.26 | 4,655,862 | +0.41(+1.72%) |
Jan 29, 2014 | 23.92 | 24.21 | 23.68 | 23.85 | 5,515,584 | -0.20(-0.84%) |
Jan 28, 2014 | 23.58 | 24.18 | 23.31 | 24.05 | 9,412,696 | +1.07(+4.65%) |
Jan 27, 2014 | 23.63 | 23.63 | 22.97 | 22.98 | 4,787,953 | -0.49(-2.09%) |
Jan 24, 2014 | 23.81 | 24.27 | 23.31 | 23.47 | 8,402,870 | +0.26(+1.11%) |
Jan 23, 2014 | 23.07 | 23.21 | 22.90 | 23.21 | 4,361,982 | +0.01(+0.03%) |
Jan 22, 2014 | 23.13 | 23.35 | 22.98 | 23.20 | 3,719,436 | +0.14(+0.59%) |
Jan 21, 2014 | 23.15 | 23.22 | 22.98 | 23.07 | 3,840,520 | +0.12(+0.53%) |
Jan 17, 2014 | 22.86 | 22.95 | 22.95 | 22.95 | 4,094,390 | +0.03(+0.14%) |
Jan 16, 2014 | 22.66 | 22.93 | 22.28 | 22.91 | 7,573,738 | +0.07(+0.32%) |
Jan 15, 2014 | 22.70 | 23.02 | 22.70 | 22.84 | 6,530,234 | +0.14(+0.64%) |
Jan 14, 2014 | 22.57 | 22.96 | 22.57 | 22.70 | 4,526,700 | +0.23(+1.00%) |
Jan 13, 2014 | 22.72 | 22.85 | 22.44 | 22.47 | 3,593,854 | -0.15(-0.67%) |
Jan 10, 2014 | 22.59 | 22.94 | 22.58 | 22.62 | 4,886,991 | -0.23(-1.02%) |
Jan 09, 2014 | 23.15 | 23.26 | 22.86 | 22.86 | 2,673,823 | -0.27(-1.18%) |
Jan 08, 2014 | 23.22 | 23.34 | 23.13 | 23.13 | 2,606,179 | +0.00(+0.00%) |
Jan 07, 2014 | 23.30 | 23.36 | 23.10 | 23.13 | 3,934,566 | -0.14(-0.62%) |
Jan 06, 2014 | 23.18 | 23.29 | 22.90 | 23.27 | 5,838,461 | +0.18(+0.80%) |
Jan 03, 2014 | 22.91 | 23.19 | 22.54 | 23.09 | 7,637,540 | +0.70(+3.12%) |
Jan 02, 2014 | 22.26 | 22.45 | 22.17 | 22.39 | 3,918,022 | -0.03(-0.14%) |
Dec 31, 2013 | 22.57 | 22.42 | 22.42 | 22.42 | 3,462,550 | -0.01(-0.04%) |
Dec 30, 2013 | 22.58 | 22.80 | 22.32 | 22.43 | 3,776,403 | -0.15(-0.68%) |
Dec 27, 2013 | 22.58 | 22.67 | 22.52 | 22.58 | 2,255,226 | -0.04(-0.18%) |
Dec 26, 2013 | 22.81 | 22.82 | 22.54 | 22.62 | 1,496,150 | -0.13(-0.57%) |
Dec 24, 2013 | 22.74 | 22.86 | 22.74 | 22.75 | 1,227,293 | +0.09(+0.39%) |
Dec 23, 2013 | 22.92 | 22.93 | 22.66 | 22.66 | 2,298,800 | -0.10(-0.42%) |
Dec 20, 2013 | 22.43 | 22.79 | 22.40 | 22.76 | 7,478,201 | +0.31(+1.40%) |
Dec 19, 2013 | 22.81 | 22.83 | 22.26 | 22.45 | 4,853,040 | -0.39(-1.69%) |
Dec 18, 2013 | 22.59 | 22.88 | 22.20 | 22.83 | 4,789,161 | +0.36(+1.61%) |
Dec 17, 2013 | 22.53 | 22.59 | 22.26 | 22.47 | 4,119,205 | +0.04(+0.18%) |
Dec 16, 2013 | 22.44 | 22.72 | 22.41 | 22.43 | 4,115,262 | +0.14(+0.61%) |
Dec 13, 2013 | 22.22 | 22.30 | 22.02 | 22.29 | 3,335,517 | +0.11(+0.51%) |
Dec 12, 2013 | 22.43 | 22.53 | 22.10 | 22.18 | 2,825,890 | -0.26(-1.15%) |
Dec 11, 2013 | 22.68 | 22.84 | 22.39 | 22.44 | 2,684,963 | -0.27(-1.20%) |
Dec 10, 2013 | 22.67 | 22.80 | 22.57 | 22.71 | 1,367,043 | -0.02(-0.07%) |
Dec 09, 2013 | 22.91 | 22.97 | 22.69 | 22.73 | 1,637,728 | -0.14(-0.63%) |
Dec 06, 2013 | 22.68 | 22.91 | 22.68 | 22.87 | 0 | +0.34(+1.50%) |
Dec 05, 2013 | 22.62 | 22.72 | 22.44 | 22.54 | 3,118,154 | -0.15(-0.67%) |
Dec 04, 2013 | 22.82 | 22.91 | 22.59 | 22.69 | 0 | -0.17(-0.74%) |
Dec 03, 2013 | 22.65 | 22.98 | 22.65 | 22.86 | 3,846,638 | +0.18(+0.78%) |
Dec 02, 2013 | 23.03 | 23.04 | 22.65 | 22.68 | 2,448,318 | -0.21(-0.91%) |
Nov 29, 2013 | 22.62 | 23.04 | 22.62 | 22.89 | 0 | -0.05(-0.21%) |
Nov 27, 2013 | 22.82 | 22.96 | 22.68 | 22.94 | 0 | +0.10(+0.46%) |
Nov 26, 2013 | 22.88 | 22.98 | 22.77 | 22.83 | 0 | +0.01(+0.04%) |
Nov 25, 2013 | 23.00 | 23.00 | 22.70 | 22.82 | 3,368,552 | +0.01(+0.04%) |
Nov 22, 2013 | 22.90 | 22.95 | 22.75 | 22.82 | 0 | -0.07(-0.32%) |
Nov 21, 2013 | 22.82 | 22.94 | 22.74 | 22.89 | 2,508,382 | +0.18(+0.78%) |
Nov 20, 2013 | 23.13 | 23.15 | 22.68 | 22.71 | 3,030,111 | -0.32(-1.40%) |
Nov 19, 2013 | 23.29 | 23.35 | 22.95 | 23.03 | 2,813,967 | -0.22(-0.94%) |
Nov 18, 2013 | 23.43 | 23.54 | 23.20 | 23.25 | 4,018,165 | +0.00(+0.00%) |
Nov 15, 2013 | 23.49 | 23.57 | 23.24 | 23.25 | 0 | -0.14(-0.61%) |
Nov 14, 2013 | 23.34 | 23.44 | 23.27 | 23.39 | 0 | +0.02(+0.07%) |
Nov 13, 2013 | 23.07 | 23.43 | 23.05 | 23.38 | 3,391,732 | +0.19(+0.82%) |
Nov 12, 2013 | 23.16 | 23.27 | 23.04 | 23.19 | 0 | -0.02(-0.10%) |
Nov 11, 2013 | 23.11 | 23.43 | 22.96 | 23.21 | 4,055,593 | +0.22(+0.94%) |
Nov 08, 2013 | 22.69 | 23.08 | 22.62 | 23.00 | 0 | +0.30(+1.32%) |
Nov 07, 2013 | 23.44 | 23.44 | 22.65 | 22.70 | 5,312,867 | -0.60(-2.58%) |
Nov 06, 2013 | 23.12 | 23.30 | 23.03 | 23.30 | 3,383,886 | +0.05(+0.21%) |
Nov 05, 2013 | 23.26 | 23.44 | 22.92 | 23.25 | 14,010,891 | -0.10(-0.41%) |
Nov 04, 2013 | 23.43 | 23.47 | 23.23 | 23.35 | 2,606,875 | -0.05(-0.20%) |
Nov 01, 2013 | 23.79 | 23.79 | 23.25 | 23.39 | 0 | -0.26(-1.09%) |
Oct 31, 2013 | 23.37 | 23.70 | 23.33 | 23.65 | 3,070,695 | +0.22(+0.93%) |
Oct 30, 2013 | 23.66 | 23.72 | 23.36 | 23.43 | 2,892,835 | -0.10(-0.42%) |
Oct 29, 2013 | 23.59 | 23.82 | 23.28 | 23.53 | 5,540,702 | -0.00(-0.02%) |
Oct 28, 2013 | 23.94 | 24.09 | 23.52 | 23.54 | 4,756,160 | -0.44(-1.83%) |
Oct 25, 2013 | 24.69 | 25.01 | 23.92 | 23.98 | 0 | +0.84(+3.61%) |
Oct 24, 2013 | 23.08 | 23.29 | 22.96 | 23.14 | 5,267,795 | +0.10(+0.45%) |
Oct 23, 2013 | 23.36 | 23.55 | 22.90 | 23.04 | 4,064,865 | -0.73(-3.08%) |
Oct 22, 2013 | 23.97 | 24.06 | 23.65 | 23.77 | 3,421,827 | -0.06(-0.27%) |
Oct 21, 2013 | 24.02 | 24.15 | 23.80 | 23.83 | 2,363,043 | -0.04(-0.16%) |
Oct 18, 2013 | 23.69 | 23.90 | 23.55 | 23.87 | 1,922,342 | +0.26(+1.09%) |
Oct 17, 2013 | 23.35 | 23.78 | 22.99 | 23.61 | 3,718,593 | -0.23(-0.95%) |
Oct 16, 2013 | 23.69 | 23.89 | 23.66 | 23.84 | 1,483,228 | +0.19(+0.81%) |
Oct 15, 2013 | 23.94 | 23.96 | 23.59 | 23.65 | 1,976,326 | -0.31(-1.30%) |
Oct 14, 2013 | 23.48 | 23.98 | 23.48 | 23.96 | 1,252,210 | +0.27(+1.14%) |
Oct 11, 2013 | 23.55 | 23.88 | 23.40 | 23.69 | 0 | +0.15(+0.64%) |
Oct 10, 2013 | 23.70 | 23.70 | 23.26 | 23.54 | 3,273,351 | +0.26(+1.13%) |
Oct 09, 2013 | 23.49 | 23.55 | 23.12 | 23.27 | 1,978,366 | -0.16(-0.68%) |
Oct 08, 2013 | 23.78 | 23.89 | 23.30 | 23.43 | 3,389,724 | -0.37(-1.54%) |
Oct 07, 2013 | 23.78 | 24.01 | 23.60 | 23.80 | 1,403,058 | -0.16(-0.66%) |
Oct 04, 2013 | 23.67 | 24.06 | 23.53 | 23.96 | 0 | +0.38(+1.62%) |
Oct 03, 2013 | 23.62 | 23.78 | 23.54 | 23.58 | 3,100,425 | -0.11(-0.47%) |
Oct 02, 2013 | 23.89 | 24.19 | 23.65 | 23.69 | 6,929,273 | -0.38(-1.59%) |
Oct 01, 2013 | 23.74 | 24.25 | 23.72 | 24.07 | 4,244,021 | +0.32(+1.34%) |
Sep 30, 2013 | 23.25 | 23.94 | 23.12 | 23.75 | 5,049,884 | +0.26(+1.12%) |
Sep 27, 2013 | 23.66 | 23.66 | 23.40 | 23.49 | 0 | -0.29(-1.24%) |
Sep 26, 2013 | 23.49 | 23.83 | 23.44 | 23.78 | 3,498,716 | +0.31(+1.32%) |
Sep 25, 2013 | 23.94 | 23.98 | 23.39 | 23.47 | 7,084,005 | -0.45(-1.90%) |
Sep 24, 2013 | 23.87 | 24.10 | 23.81 | 23.93 | 3,430,024 | +0.00(+0.00%) |
Sep 23, 2013 | 23.93 | 24.33 | 23.87 | 23.93 | 6,581,845 | +0.29(+1.21%) |
Sep 20, 2013 | 23.79 | 23.83 | 23.56 | 23.64 | 0 | -0.02(-0.07%) |
Sep 19, 2013 | 23.65 | 23.70 | 23.47 | 23.66 | 3,461,090 | +0.07(+0.30%) |
Sep 18, 2013 | 23.32 | 23.60 | 23.05 | 23.59 | 3,375,625 | +0.24(+1.02%) |
Sep 17, 2013 | 23.25 | 23.35 | 23.21 | 23.35 | 0 | +0.16(+0.69%) |
Sep 16, 2013 | 23.27 | 23.36 | 23.18 | 23.19 | 0 | +0.11(+0.48%) |
Sep 13, 2013 | 23.43 | 23.47 | 23.04 | 23.08 | 0 | -0.27(-1.16%) |
Sep 12, 2013 | 23.11 | 23.43 | 22.93 | 23.35 | 0 | +0.15(+0.65%) |
Sep 11, 2013 | 22.68 | 23.23 | 22.68 | 23.19 | 3,661,386 | +0.41(+1.82%) |
Sep 10, 2013 | 22.69 | 22.81 | 22.60 | 22.78 | 2,979,494 | +0.23(+1.02%) |
Sep 09, 2013 | 22.56 | 22.61 | 22.37 | 22.55 | 1,945,048 | +0.08(+0.35%) |
Sep 06, 2013 | 22.91 | 22.91 | 22.40 | 22.47 | 0 | -0.29(-1.29%) |
Sep 05, 2013 | 22.81 | 22.92 | 22.61 | 22.76 | 2,093,451 | -0.04(-0.17%) |
Sep 04, 2013 | 22.49 | 22.86 | 22.42 | 22.80 | 2,508,736 | +0.37(+1.67%) |
Sep 03, 2013 | 22.37 | 22.82 | 22.35 | 22.43 | 0 | +0.25(+1.13%) |
Aug 30, 2013 | 22.22 | 22.30 | 22.04 | 22.18 | 0 | -0.04(-0.18%) |
Aug 29, 2013 | 22.10 | 22.35 | 22.00 | 22.22 | 2,049,793 | +0.15(+0.67%) |
Aug 28, 2013 | 21.94 | 22.16 | 21.86 | 22.07 | 2,262,667 | +0.18(+0.80%) |
Aug 27, 2013 | 21.80 | 21.95 | 21.65 | 21.90 | 3,186,840 | -0.09(-0.40%) |
Aug 26, 2013 | 22.02 | 22.23 | 21.89 | 21.98 | 2,289,910 | -0.09(-0.40%) |
Aug 23, 2013 | 22.09 | 22.22 | 21.94 | 22.07 | 0 | +0.06(+0.25%) |
Aug 22, 2013 | 21.86 | 22.08 | 21.86 | 22.02 | 1,021,762 | +0.22(+0.99%) |
Aug 21, 2013 | 21.86 | 22.04 | 21.72 | 21.80 | 2,212,115 | -0.22(-0.98%) |
Aug 20, 2013 | 21.90 | 22.10 | 21.82 | 22.02 | 0 | +0.16(+0.73%) |
Aug 19, 2013 | 22.01 | 22.23 | 21.84 | 21.86 | 2,908,516 | -0.13(-0.61%) |
Aug 16, 2013 | 21.68 | 22.16 | 21.68 | 21.99 | 0 | +0.09(+0.40%) |
Aug 15, 2013 | 22.34 | 22.54 | 21.88 | 21.90 | 5,780,560 | -0.77(-3.41%) |
Aug 14, 2013 | 22.75 | 22.76 | 22.59 | 22.68 | 0 | -0.06(-0.24%) |
Aug 13, 2013 | 22.74 | 22.79 | 22.43 | 22.73 | 2,356,199 | +0.08(+0.35%) |
Aug 12, 2013 | 22.54 | 22.75 | 22.52 | 22.65 | 3,109,130 | +0.02(+0.07%) |
Aug 09, 2013 | 22.69 | 22.80 | 22.57 | 22.64 | 2,763,721 | -0.13(-0.59%) |
Aug 08, 2013 | 22.70 | 22.88 | 22.49 | 22.77 | 2,876,108 | +0.28(+1.23%) |
Aug 07, 2013 | 22.54 | 22.56 | 22.27 | 22.50 | 3,974,550 | -0.13(-0.59%) |
Aug 06, 2013 | 22.81 | 22.87 | 22.57 | 22.63 | 3,871,494 | -0.29(-1.27%) |
Aug 05, 2013 | 23.02 | 23.07 | 22.83 | 22.92 | 2,625,846 | -0.21(-0.89%) |
Aug 02, 2013 | 22.97 | 23.13 | 22.79 | 23.13 | 3,424,498 | +0.00(+0.00%) |