Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.44 | 28.49 | 28.18 | 28.20 | 324,087 | -0.47(-1.63%) |
Jul 30, 2014 | 28.62 | 28.67 | 28.53 | 28.67 | 79,955 | +0.14(+0.50%) |
Jul 29, 2014 | 28.64 | 28.73 | 28.53 | 28.53 | 51,607 | -0.05(-0.18%) |
Jul 28, 2014 | 28.64 | 28.65 | 28.46 | 28.58 | 77,513 | -0.03(-0.10%) |
Jul 25, 2014 | 28.72 | 28.72 | 28.57 | 28.61 | 99,989 | -0.26(-0.90%) |
Jul 24, 2014 | 28.76 | 28.92 | 28.76 | 28.87 | 58,953 | +0.08(+0.29%) |
Jul 23, 2014 | 28.81 | 28.81 | 28.71 | 28.78 | 60,107 | +0.02(+0.06%) |
Jul 22, 2014 | 28.71 | 28.81 | 28.68 | 28.77 | 90,579 | +0.16(+0.55%) |
Jul 21, 2014 | 28.69 | 28.71 | 28.57 | 28.61 | 45,918 | -0.17(-0.58%) |
Jul 18, 2014 | 28.59 | 28.78 | 28.58 | 28.78 | 80,167 | +0.29(+1.02%) |
Jul 17, 2014 | 28.67 | 28.78 | 28.46 | 28.49 | 189,206 | -0.23(-0.81%) |
Jul 16, 2014 | 28.87 | 28.89 | 28.71 | 28.72 | 1,014,788 | +0.01(+0.05%) |
Jul 15, 2014 | 28.73 | 28.77 | 28.59 | 28.71 | 82,760 | -0.05(-0.17%) |
Jul 14, 2014 | 28.81 | 28.82 | 28.73 | 28.75 | 58,298 | +0.06(+0.23%) |
Jul 11, 2014 | 28.61 | 28.70 | 28.60 | 28.69 | 59,400 | +0.06(+0.21%) |
Jul 10, 2014 | 28.48 | 28.70 | 28.45 | 28.63 | 204,484 | -0.18(-0.62%) |
Jul 09, 2014 | 28.61 | 28.81 | 28.59 | 28.81 | 894,461 | +0.32(+1.12%) |
Jul 08, 2014 | 28.72 | 28.72 | 28.42 | 28.49 | 69,478 | -0.27(-0.93%) |
Jul 07, 2014 | 28.88 | 28.89 | 28.74 | 28.76 | 55,293 | -0.21(-0.71%) |
Jul 03, 2014 | 28.87 | 28.96 | 28.96 | 28.96 | 38,594 | +0.20(+0.70%) |
Jul 02, 2014 | 28.74 | 28.81 | 28.74 | 28.76 | 39,235 | -0.00(-0.01%) |
Jul 01, 2014 | 28.52 | 28.79 | 28.52 | 28.76 | 63,832 | +0.29(+1.02%) |
Jun 30, 2014 | 28.50 | 28.54 | 28.47 | 28.47 | 44,717 | -0.04(-0.14%) |
Jun 27, 2014 | 28.43 | 28.51 | 28.42 | 28.51 | 29,912 | +0.09(+0.33%) |
Jun 26, 2014 | 28.45 | 28.45 | 28.28 | 28.42 | 53,819 | +0.00(+0.00%) |
Jun 25, 2014 | 28.15 | 28.43 | 28.14 | 28.42 | 71,277 | +0.24(+0.83%) |
Jun 24, 2014 | 28.26 | 28.42 | 28.18 | 28.18 | 138,401 | -0.12(-0.42%) |
Jun 23, 2014 | 28.34 | 28.34 | 28.22 | 28.30 | 360,205 | +0.01(+0.04%) |
Jun 20, 2014 | 28.42 | 28.43 | 28.26 | 28.29 | 351,529 | -0.10(-0.36%) |
Jun 19, 2014 | 28.46 | 28.51 | 28.35 | 28.39 | 97,342 | -0.01(-0.03%) |
Jun 18, 2014 | 28.16 | 28.41 | 28.14 | 28.40 | 75,794 | +0.24(+0.85%) |
Jun 17, 2014 | 28.11 | 28.20 | 28.03 | 28.16 | 88,439 | +0.11(+0.38%) |
Jun 16, 2014 | 27.97 | 28.06 | 27.94 | 28.06 | 121,664 | +0.06(+0.21%) |
Jun 13, 2014 | 28.03 | 28.04 | 27.88 | 28.00 | 103,467 | +0.02(+0.08%) |
Jun 12, 2014 | 28.29 | 28.29 | 27.93 | 27.98 | 123,228 | -0.38(-1.34%) |
Jun 11, 2014 | 28.36 | 28.43 | 28.30 | 28.36 | 94,464 | -0.07(-0.26%) |
Jun 10, 2014 | 28.44 | 28.46 | 28.38 | 28.43 | 62,027 | -0.11(-0.39%) |
Jun 06, 2014 | 28.51 | 28.57 | 28.49 | 28.54 | 268,014 | +0.10(+0.34%) |
Jun 05, 2014 | 28.28 | 28.48 | 28.19 | 28.44 | 181,996 | +0.20(+0.71%) |
Jun 04, 2014 | 28.08 | 28.31 | 28.02 | 28.24 | 327,160 | +0.10(+0.37%) |
Jun 03, 2014 | 28.07 | 28.15 | 28.05 | 28.14 | 131,705 | -0.02(-0.08%) |
Jun 02, 2014 | 28.07 | 28.19 | 28.01 | 28.16 | 142,347 | +0.10(+0.35%) |
May 30, 2014 | 28.01 | 28.08 | 27.96 | 28.07 | 28,325 | +0.07(+0.25%) |
May 29, 2014 | 27.95 | 28.01 | 27.88 | 27.99 | 53,103 | +0.13(+0.45%) |
May 28, 2014 | 27.87 | 27.93 | 27.77 | 27.87 | 85,044 | -0.04(-0.14%) |
May 27, 2014 | 27.93 | 27.95 | 27.85 | 27.91 | 164,729 | +0.09(+0.31%) |
May 23, 2014 | 27.68 | 27.82 | 27.82 | 27.82 | 116,934 | +0.17(+0.63%) |
May 22, 2014 | 27.47 | 27.64 | 27.47 | 27.64 | 24,425 | +0.17(+0.64%) |
May 21, 2014 | 27.26 | 27.48 | 27.26 | 27.47 | 49,373 | +0.27(+0.98%) |
May 20, 2014 | 27.36 | 27.36 | 27.13 | 27.20 | 34,793 | -0.25(-0.91%) |
May 19, 2014 | 27.30 | 27.45 | 27.30 | 27.45 | 32,315 | +0.14(+0.53%) |
May 16, 2014 | 27.13 | 27.32 | 27.09 | 27.31 | 30,902 | +0.17(+0.63%) |
May 15, 2014 | 27.15 | 27.15 | 26.89 | 27.14 | 507,373 | -0.21(-0.76%) |
May 14, 2014 | 27.57 | 27.57 | 27.30 | 27.34 | 22,065 | -0.28(-1.00%) |
May 13, 2014 | 27.71 | 27.72 | 27.57 | 27.62 | 40,140 | -0.05(-0.17%) |
May 12, 2014 | 27.52 | 27.67 | 27.52 | 27.67 | 53,003 | +0.33(+1.20%) |
May 09, 2014 | 27.10 | 27.36 | 27.06 | 27.34 | 43,935 | +0.20(+0.73%) |
May 08, 2014 | 27.14 | 27.42 | 27.02 | 27.14 | 65,831 | +0.01(+0.03%) |
May 07, 2014 | 27.16 | 27.23 | 26.90 | 27.13 | 262,015 | -0.06(-0.20%) |
May 06, 2014 | 27.43 | 27.46 | 27.19 | 27.19 | 36,340 | -0.35(-1.27%) |
May 05, 2014 | 27.38 | 27.55 | 27.29 | 27.54 | 59,101 | +0.05(+0.18%) |
May 02, 2014 | 27.47 | 27.62 | 27.45 | 27.49 | 51,685 | +0.07(+0.27%) |
May 01, 2014 | 27.38 | 27.52 | 27.35 | 27.41 | 57,067 | +0.09(+0.35%) |
Apr 30, 2014 | 27.24 | 27.33 | 27.09 | 27.32 | 62,062 | +0.06(+0.22%) |
Apr 29, 2014 | 27.22 | 27.27 | 27.05 | 27.26 | 44,978 | +0.13(+0.49%) |
Apr 28, 2014 | 27.28 | 27.35 | 26.80 | 27.12 | 150,762 | -0.01(-0.04%) |
Apr 25, 2014 | 27.38 | 27.38 | 27.13 | 27.14 | 96,699 | -0.41(-1.50%) |
Apr 24, 2014 | 27.42 | 27.57 | 27.37 | 27.55 | 43,652 | +0.10(+0.36%) |
Apr 23, 2014 | 27.61 | 27.61 | 27.41 | 27.45 | 39,570 | -0.07(-0.26%) |
Apr 22, 2014 | 27.46 | 27.61 | 27.42 | 27.52 | 41,357 | +0.25(+0.92%) |
Apr 21, 2014 | 27.25 | 27.30 | 27.16 | 27.27 | 131,157 | +0.04(+0.16%) |
Apr 17, 2014 | 27.18 | 27.23 | 27.23 | 27.23 | 89,548 | +0.07(+0.25%) |
Apr 16, 2014 | 26.96 | 27.16 | 26.95 | 27.16 | 67,622 | +0.37(+1.38%) |
Apr 15, 2014 | 26.95 | 26.95 | 26.39 | 26.79 | 226,339 | -0.02(-0.08%) |
Apr 14, 2014 | 26.80 | 26.92 | 26.61 | 26.81 | 113,587 | +0.17(+0.65%) |
Apr 11, 2014 | 26.77 | 26.90 | 26.62 | 26.64 | 525,579 | -0.24(-0.90%) |
Apr 10, 2014 | 27.65 | 27.66 | 26.88 | 26.88 | 178,735 | -0.79(-2.87%) |
Apr 09, 2014 | 27.40 | 27.67 | 27.30 | 27.67 | 706,362 | +0.38(+1.40%) |
Apr 08, 2014 | 27.09 | 27.31 | 27.03 | 27.29 | 78,541 | +0.20(+0.76%) |
Apr 07, 2014 | 27.47 | 27.52 | 26.93 | 27.09 | 164,777 | -0.50(-1.82%) |
Apr 04, 2014 | 28.16 | 28.16 | 27.55 | 27.59 | 126,902 | -0.44(-1.57%) |
Apr 03, 2014 | 28.15 | 28.22 | 27.93 | 28.03 | 137,634 | -0.15(-0.54%) |
Apr 02, 2014 | 28.07 | 28.18 | 28.02 | 28.18 | 117,747 | +0.17(+0.61%) |
Apr 01, 2014 | 27.75 | 28.01 | 27.75 | 28.01 | 164,664 | +0.34(+1.22%) |
Mar 31, 2014 | 27.69 | 27.74 | 27.60 | 27.67 | 460,500 | +0.21(+0.76%) |
Mar 28, 2014 | 27.34 | 27.63 | 27.34 | 27.46 | 95,499 | +0.18(+0.65%) |
Mar 27, 2014 | 27.47 | 27.47 | 27.22 | 27.28 | 195,606 | -0.18(-0.65%) |
Mar 26, 2014 | 27.86 | 27.86 | 27.46 | 27.46 | 80,997 | -0.27(-0.98%) |
Mar 25, 2014 | 27.97 | 27.97 | 27.60 | 27.73 | 561,450 | -0.06(-0.21%) |
Mar 24, 2014 | 28.13 | 28.13 | 27.66 | 27.79 | 118,225 | -0.28(-0.99%) |
Mar 21, 2014 | 28.38 | 28.46 | 28.05 | 28.07 | 112,493 | -0.12(-0.42%) |
Mar 20, 2014 | 28.08 | 28.23 | 28.00 | 28.19 | 106,107 | +0.05(+0.18%) |
Mar 19, 2014 | 28.33 | 28.33 | 27.99 | 28.14 | 77,992 | -0.19(-0.67%) |
Mar 18, 2014 | 28.24 | 28.37 | 28.24 | 28.33 | 49,490 | +0.08(+0.28%) |
Mar 17, 2014 | 28.19 | 28.29 | 28.19 | 28.25 | 73,788 | +0.19(+0.66%) |
Mar 14, 2014 | 28.15 | 28.18 | 28.02 | 28.06 | 31,995 | +0.04(+0.16%) |
Mar 13, 2014 | 28.49 | 28.51 | 27.97 | 28.02 | 77,683 | -0.38(-1.35%) |
Mar 12, 2014 | 28.28 | 28.40 | 28.16 | 28.40 | 52,975 | +0.02(+0.07%) |
Mar 11, 2014 | 28.56 | 28.60 | 28.32 | 28.38 | 219,192 | -0.09(-0.33%) |
Mar 10, 2014 | 28.51 | 28.55 | 28.37 | 28.48 | 49,067 | -0.10(-0.34%) |
Mar 07, 2014 | 28.69 | 28.69 | 28.50 | 28.57 | 80,928 | -0.02(-0.06%) |
Mar 06, 2014 | 28.59 | 28.66 | 28.52 | 28.59 | 424,393 | +0.08(+0.27%) |
Mar 05, 2014 | 28.52 | 28.55 | 28.48 | 28.52 | 114,253 | +0.05(+0.16%) |
Mar 04, 2014 | 28.33 | 28.50 | 28.33 | 28.47 | 84,509 | +0.41(+1.45%) |
Mar 03, 2014 | 27.99 | 28.13 | 27.87 | 28.06 | 302,560 | -0.25(-0.88%) |
Feb 28, 2014 | 28.24 | 28.44 | 28.14 | 28.31 | 1,431,456 | +0.12(+0.43%) |
Feb 27, 2014 | 28.01 | 28.19 | 28.01 | 28.19 | 68,043 | +0.14(+0.48%) |
Feb 26, 2014 | 28.02 | 28.18 | 27.94 | 28.06 | 128,750 | +0.15(+0.55%) |
Feb 25, 2014 | 27.77 | 27.96 | 27.75 | 27.90 | 202,242 | +0.16(+0.57%) |
Feb 24, 2014 | 27.78 | 27.86 | 27.55 | 27.74 | 294,588 | +0.19(+0.70%) |
Feb 21, 2014 | 27.61 | 27.65 | 27.55 | 27.55 | 99,355 | +0.01(+0.03%) |
Feb 20, 2014 | 27.41 | 27.57 | 27.37 | 27.55 | 42,015 | +0.18(+0.65%) |
Feb 19, 2014 | 27.50 | 27.60 | 27.35 | 27.37 | 107,331 | -0.20(-0.72%) |
Feb 18, 2014 | 27.57 | 27.59 | 27.46 | 27.57 | 117,162 | +0.05(+0.19%) |
Feb 14, 2014 | 27.36 | 27.51 | 27.51 | 27.51 | 140,267 | +0.09(+0.34%) |
Feb 13, 2014 | 27.15 | 27.44 | 27.15 | 27.42 | 63,216 | +0.11(+0.41%) |
Feb 12, 2014 | 27.42 | 27.42 | 27.24 | 27.31 | 55,497 | +0.02(+0.06%) |
Feb 11, 2014 | 27.09 | 27.35 | 27.06 | 27.29 | 308,267 | +0.27(+0.99%) |
Feb 10, 2014 | 26.99 | 27.03 | 26.90 | 27.02 | 80,148 | -0.02(-0.06%) |
Feb 07, 2014 | 26.93 | 27.05 | 26.79 | 27.04 | 165,237 | +0.30(+1.12%) |
Feb 06, 2014 | 26.36 | 26.74 | 26.36 | 26.74 | 170,490 | +0.54(+2.07%) |
Feb 05, 2014 | 26.00 | 26.24 | 25.85 | 26.20 | 795,990 | +0.03(+0.11%) |
Feb 04, 2014 | 26.05 | 26.18 | 25.98 | 26.17 | 390,585 | +0.26(+1.02%) |
Feb 03, 2014 | 26.51 | 26.60 | 25.85 | 25.91 | 2,391,225 | -0.69(-2.60%) |
Jan 31, 2014 | 26.44 | 26.78 | 26.44 | 26.60 | 463,019 | -0.25(-0.92%) |
Jan 30, 2014 | 26.63 | 26.92 | 26.63 | 26.84 | 346,470 | +0.43(+1.62%) |
Jan 29, 2014 | 26.67 | 26.73 | 26.42 | 26.42 | 1,291,354 | -0.45(-1.68%) |
Jan 28, 2014 | 26.76 | 26.91 | 26.73 | 26.87 | 1,098,089 | +0.23(+0.84%) |
Jan 27, 2014 | 26.79 | 26.87 | 26.46 | 26.65 | 227,765 | -0.13(-0.49%) |
Jan 24, 2014 | 27.10 | 27.10 | 26.78 | 26.78 | 274,624 | -0.47(-1.73%) |
Jan 23, 2014 | 27.40 | 27.40 | 27.14 | 27.25 | 269,144 | -0.20(-0.73%) |
Jan 22, 2014 | 27.40 | 27.46 | 27.33 | 27.45 | 247,847 | +0.10(+0.37%) |
Jan 21, 2014 | 27.55 | 27.55 | 27.22 | 27.35 | 384,046 | -0.03(-0.11%) |
Jan 17, 2014 | 27.51 | 27.38 | 27.38 | 27.38 | 81,459 | -0.12(-0.43%) |
Jan 16, 2014 | 27.53 | 27.54 | 27.43 | 27.49 | 292,210 | -0.11(-0.41%) |
Jan 15, 2014 | 27.56 | 27.67 | 27.56 | 27.60 | 169,489 | +0.05(+0.17%) |
Jan 14, 2014 | 27.39 | 27.58 | 27.34 | 27.56 | 64,545 | +0.24(+0.87%) |
Jan 13, 2014 | 27.78 | 27.78 | 27.29 | 27.32 | 268,073 | -0.53(-1.89%) |
Jan 10, 2014 | 27.71 | 27.85 | 27.69 | 27.85 | 50,283 | +0.07(+0.24%) |
Jan 09, 2014 | 27.81 | 27.82 | 27.64 | 27.78 | 69,946 | +0.02(+0.07%) |
Jan 08, 2014 | 27.72 | 27.80 | 27.67 | 27.76 | 86,421 | -0.01(-0.02%) |
Jan 07, 2014 | 27.73 | 27.82 | 27.69 | 27.77 | 84,857 | +0.19(+0.69%) |
Jan 06, 2014 | 27.84 | 27.84 | 27.54 | 27.58 | 456,393 | -0.22(-0.78%) |
Jan 03, 2014 | 27.81 | 27.92 | 27.76 | 27.80 | 276,759 | -0.01(-0.02%) |
Jan 02, 2014 | 27.85 | 27.94 | 27.74 | 27.80 | 416,534 | -0.06(-0.23%) |
Dec 31, 2013 | 27.86 | 27.87 | 27.87 | 27.87 | 57,501 | +0.04(+0.14%) |
Dec 30, 2013 | 28.00 | 28.00 | 27.75 | 27.83 | 115,599 | +0.10(+0.36%) |
Dec 27, 2013 | 27.94 | 27.94 | 27.71 | 27.73 | 126,328 | -0.11(-0.38%) |
Dec 26, 2013 | 27.76 | 27.85 | 27.75 | 27.83 | 54,264 | +0.13(+0.47%) |
Dec 24, 2013 | 27.67 | 27.71 | 27.66 | 27.70 | 31,298 | +0.08(+0.29%) |
Dec 23, 2013 | 27.59 | 27.63 | 27.54 | 27.62 | 72,704 | +0.10(+0.38%) |
Dec 20, 2013 | 27.52 | 27.60 | 27.37 | 27.52 | 217,233 | +0.17(+0.63%) |
Dec 19, 2013 | 27.30 | 27.37 | 27.25 | 27.35 | 160,205 | -0.01(-0.03%) |
Dec 18, 2013 | 27.01 | 27.36 | 26.81 | 27.36 | 67,219 | +0.46(+1.72%) |
Dec 17, 2013 | 27.07 | 27.07 | 26.83 | 26.89 | 84,167 | -0.13(-0.48%) |
Dec 16, 2013 | 26.92 | 27.04 | 26.92 | 27.02 | 70,569 | +0.11(+0.43%) |
Dec 13, 2013 | 26.95 | 26.96 | 26.84 | 26.91 | 62,344 | +0.08(+0.32%) |
Dec 12, 2013 | 26.88 | 26.93 | 26.82 | 26.82 | 50,869 | -0.07(-0.26%) |
Dec 11, 2013 | 27.12 | 27.15 | 26.88 | 26.89 | 254,060 | -0.21(-0.79%) |
Dec 10, 2013 | 27.04 | 27.15 | 27.04 | 27.10 | 87,381 | +0.00(+0.01%) |
Dec 09, 2013 | 27.22 | 27.23 | 27.09 | 27.10 | 252,029 | +0.00(+0.01%) |
Dec 06, 2013 | 27.09 | 27.14 | 26.95 | 27.10 | 67,127 | +0.23(+0.84%) |
Dec 05, 2013 | 26.90 | 26.97 | 26.83 | 26.87 | 69,992 | -0.11(-0.42%) |
Dec 04, 2013 | 26.96 | 27.13 | 26.76 | 26.98 | 147,673 | -0.08(-0.29%) |
Dec 03, 2013 | 27.15 | 27.25 | 26.99 | 27.06 | 94,174 | -0.18(-0.67%) |
Dec 02, 2013 | 27.38 | 27.41 | 27.22 | 27.25 | 364,719 | -0.11(-0.39%) |
Nov 29, 2013 | 27.44 | 27.45 | 27.32 | 27.35 | 29,763 | +0.03(+0.13%) |
Nov 27, 2013 | 27.30 | 27.33 | 27.23 | 27.32 | 45,095 | +0.08(+0.29%) |
Nov 26, 2013 | 27.17 | 27.31 | 27.11 | 27.24 | 50,524 | +0.12(+0.45%) |
Nov 25, 2013 | 27.18 | 27.20 | 27.09 | 27.12 | 70,468 | +0.02(+0.08%) |
Nov 22, 2013 | 26.91 | 27.09 | 26.88 | 27.09 | 66,087 | +0.22(+0.83%) |
Nov 21, 2013 | 26.70 | 26.92 | 26.70 | 26.87 | 60,942 | +0.23(+0.88%) |
Nov 20, 2013 | 26.87 | 26.87 | 26.57 | 26.64 | 75,797 | -0.14(-0.51%) |
Nov 19, 2013 | 26.93 | 26.99 | 26.76 | 26.78 | 234,544 | -0.09(-0.35%) |
Nov 18, 2013 | 27.16 | 27.16 | 26.87 | 26.87 | 42,081 | -0.20(-0.74%) |
Nov 15, 2013 | 27.07 | 27.08 | 27.00 | 27.07 | 121,338 | +0.03(+0.09%) |
Nov 14, 2013 | 26.92 | 27.06 | 26.89 | 27.04 | 117,136 | +0.17(+0.62%) |
Nov 13, 2013 | 26.48 | 26.88 | 26.48 | 26.88 | 86,508 | +0.31(+1.17%) |
Nov 12, 2013 | 26.54 | 26.57 | 26.45 | 26.57 | 62,859 | +0.01(+0.05%) |
Nov 11, 2013 | 26.52 | 26.59 | 26.46 | 26.55 | 90,749 | +0.09(+0.34%) |
Nov 08, 2013 | 26.17 | 26.46 | 26.16 | 26.46 | 85,805 | +0.37(+1.40%) |
Nov 07, 2013 | 26.66 | 26.66 | 26.08 | 26.10 | 69,857 | -0.53(-1.98%) |
Nov 06, 2013 | 26.73 | 26.78 | 26.55 | 26.62 | 42,212 | -0.00(-0.01%) |
Nov 05, 2013 | 26.61 | 26.65 | 26.43 | 26.63 | 55,395 | +0.01(+0.03%) |
Nov 04, 2013 | 26.68 | 26.68 | 26.51 | 26.62 | 212,022 | +0.08(+0.28%) |
Nov 01, 2013 | 26.50 | 26.55 | 26.41 | 26.54 | 106,408 | +0.11(+0.41%) |
Oct 31, 2013 | 26.35 | 26.52 | 26.33 | 26.44 | 39,604 | +0.08(+0.31%) |
Oct 30, 2013 | 26.57 | 26.57 | 26.25 | 26.35 | 50,520 | -0.16(-0.61%) |
Oct 29, 2013 | 26.43 | 26.52 | 26.40 | 26.52 | 39,543 | +0.13(+0.50%) |
Oct 28, 2013 | 26.47 | 26.47 | 26.30 | 26.38 | 95,598 | +0.00(+0.01%) |
Oct 25, 2013 | 26.40 | 26.40 | 26.28 | 26.38 | 131,546 | +0.12(+0.45%) |
Oct 24, 2013 | 26.10 | 26.26 | 26.03 | 26.26 | 115,752 | +0.28(+1.07%) |
Oct 23, 2013 | 26.08 | 26.08 | 25.90 | 25.98 | 37,639 | -0.11(-0.40%) |
Oct 22, 2013 | 26.05 | 26.16 | 25.98 | 26.09 | 131,345 | +0.16(+0.64%) |
Oct 21, 2013 | 26.03 | 26.03 | 25.82 | 25.92 | 87,360 | +0.02(+0.06%) |
Oct 18, 2013 | 25.85 | 25.92 | 25.77 | 25.91 | 99,953 | +0.17(+0.65%) |
Oct 17, 2013 | 25.47 | 25.74 | 25.47 | 25.74 | 73,919 | +0.16(+0.61%) |
Oct 16, 2013 | 25.42 | 25.60 | 25.38 | 25.59 | 241,074 | +0.29(+1.14%) |
Oct 15, 2013 | 25.37 | 25.39 | 25.25 | 25.30 | 38,285 | -0.17(-0.67%) |
Oct 14, 2013 | 25.18 | 25.47 | 25.18 | 25.47 | 124,575 | +0.11(+0.45%) |
Oct 11, 2013 | 25.13 | 25.36 | 25.13 | 25.35 | 151,940 | +0.21(+0.82%) |
Oct 10, 2013 | 24.97 | 25.15 | 24.96 | 25.15 | 52,210 | +0.53(+2.15%) |
Oct 09, 2013 | 24.72 | 24.72 | 24.47 | 24.62 | 247,761 | -0.08(-0.34%) |
Oct 08, 2013 | 25.07 | 25.07 | 24.70 | 24.70 | 80,524 | -0.36(-1.43%) |
Oct 07, 2013 | 25.24 | 25.24 | 25.06 | 25.06 | 43,247 | -0.30(-1.20%) |
Oct 04, 2013 | 25.30 | 25.38 | 25.11 | 25.36 | 72,155 | +0.21(+0.82%) |
Oct 03, 2013 | 25.38 | 25.40 | 25.06 | 25.16 | 156,265 | -0.24(-0.93%) |
Oct 02, 2013 | 25.37 | 25.40 | 25.22 | 25.39 | 502,368 | -0.02(-0.07%) |
Oct 01, 2013 | 25.36 | 25.42 | 25.20 | 25.41 | 800,916 | +0.24(+0.94%) |
Sep 30, 2013 | 25.06 | 25.22 | 24.95 | 25.18 | 416,672 | -0.05(-0.20%) |
Sep 27, 2013 | 25.21 | 25.27 | 25.18 | 25.23 | 107,474 | -0.02(-0.07%) |
Sep 26, 2013 | 25.17 | 25.29 | 25.15 | 25.24 | 40,989 | +0.19(+0.78%) |
Sep 25, 2013 | 25.16 | 25.21 | 25.03 | 25.05 | 205,470 | -0.16(-0.64%) |
Sep 24, 2013 | 25.22 | 25.34 | 25.15 | 25.21 | 211,555 | +0.01(+0.04%) |
Sep 23, 2013 | 25.41 | 25.41 | 25.15 | 25.20 | 235,926 | -0.15(-0.59%) |
Sep 20, 2013 | 25.58 | 25.58 | 25.35 | 25.35 | 50,617 | -0.16(-0.64%) |
Sep 19, 2013 | 25.64 | 25.64 | 25.47 | 25.51 | 65,036 | +0.01(+0.04%) |
Sep 18, 2013 | 25.27 | 25.54 | 25.15 | 25.50 | 87,570 | +0.23(+0.89%) |
Sep 17, 2013 | 25.18 | 25.29 | 25.18 | 25.28 | 26,749 | +0.20(+0.80%) |
Sep 16, 2013 | 25.22 | 25.21 | 25.06 | 25.08 | 191,703 | +0.14(+0.55%) |
Sep 13, 2013 | 24.93 | 24.97 | 24.86 | 24.94 | 60,663 | +0.09(+0.36%) |
Sep 12, 2013 | 24.98 | 24.98 | 24.82 | 24.85 | 45,623 | -0.03(-0.12%) |
Sep 11, 2013 | 24.81 | 24.88 | 24.76 | 24.88 | 192,338 | +0.18(+0.72%) |
Sep 10, 2013 | 24.61 | 24.70 | 24.60 | 24.70 | 233,729 | +0.25(+1.04%) |
Sep 09, 2013 | 24.30 | 24.47 | 24.30 | 24.45 | 56,583 | +0.24(+0.99%) |
Sep 06, 2013 | 24.31 | 24.38 | 24.09 | 24.21 | 54,784 | -0.01(-0.05%) |
Sep 05, 2013 | 24.19 | 24.36 | 24.19 | 24.22 | 164,775 | +0.03(+0.13%) |
Sep 04, 2013 | 24.03 | 24.24 | 24.03 | 24.19 | 232,109 | +0.18(+0.77%) |
Sep 03, 2013 | 24.04 | 24.21 | 23.92 | 24.00 | 1,195,731 | +0.19(+0.80%) |
Aug 30, 2013 | 24.02 | 24.02 | 23.81 | 23.81 | 86,712 | -0.17(-0.72%) |
Aug 29, 2013 | 23.84 | 24.08 | 23.84 | 23.99 | 38,659 | +0.11(+0.45%) |
Aug 28, 2013 | 23.85 | 23.94 | 23.85 | 23.88 | 148,934 | +0.09(+0.37%) |
Aug 27, 2013 | 23.93 | 23.99 | 23.79 | 23.79 | 123,778 | -0.44(-1.82%) |
Aug 26, 2013 | 24.26 | 24.34 | 24.18 | 24.23 | 47,067 | +0.02(+0.08%) |
Aug 23, 2013 | 24.29 | 24.29 | 24.10 | 24.21 | 34,680 | +0.02(+0.07%) |
Aug 22, 2013 | 24.05 | 24.26 | 24.02 | 24.20 | 52,635 | +0.20(+0.85%) |
Aug 21, 2013 | 24.11 | 24.19 | 23.92 | 23.99 | 115,584 | -0.20(-0.83%) |
Aug 20, 2013 | 24.11 | 24.27 | 24.07 | 24.19 | 46,757 | +0.19(+0.78%) |
Aug 19, 2013 | 24.10 | 24.18 | 24.00 | 24.01 | 73,637 | -0.11(-0.46%) |
Aug 16, 2013 | 24.17 | 24.28 | 24.12 | 24.12 | 331,528 | -0.06(-0.26%) |
Aug 15, 2013 | 24.44 | 24.44 | 24.15 | 24.18 | 202,791 | -0.45(-1.83%) |
Aug 14, 2013 | 24.92 | 24.92 | 24.63 | 24.63 | 49,348 | -0.24(-0.95%) |
Aug 13, 2013 | 24.93 | 24.93 | 24.69 | 24.87 | 105,674 | +0.01(+0.03%) |
Aug 12, 2013 | 24.76 | 24.91 | 24.75 | 24.86 | 189,309 | -0.03(-0.13%) |
Aug 09, 2013 | 25.01 | 25.01 | 24.88 | 24.89 | 86,742 | -0.10(-0.41%) |
Aug 08, 2013 | 24.97 | 25.04 | 24.83 | 24.99 | 154,269 | +0.13(+0.51%) |
Aug 07, 2013 | 25.00 | 25.00 | 24.82 | 24.87 | 29,493 | -0.14(-0.58%) |
Aug 06, 2013 | 25.17 | 25.17 | 24.88 | 25.01 | 77,778 | -0.17(-0.66%) |
Aug 05, 2013 | 25.17 | 25.19 | 25.13 | 25.18 | 123,016 | -0.00(-0.02%) |
Aug 02, 2013 | 25.11 | 25.20 | 25.05 | 25.18 | 97,917 | +0.11(+0.44%) |