Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 24.01 | 24.10 | 24.10 | 24.10 | 47,942 | +0.04(+0.16%) |
Aug 28, 2014 | 24.06 | 24.09 | 24.05 | 24.06 | 117,877 | +0.02(+0.10%) |
Aug 27, 2014 | 24.01 | 24.06 | 24.01 | 24.04 | 95,614 | +0.03(+0.14%) |
Aug 26, 2014 | 23.99 | 24.04 | 24.00 | 24.00 | 49,638 | +0.00(+0.00%) |
Aug 25, 2014 | 23.99 | 24.01 | 23.97 | 24.00 | 32,238 | +0.00(+0.00%) |
Aug 22, 2014 | 24.08 | 24.08 | 23.94 | 24.00 | 60,539 | +0.02(+0.08%) |
Aug 21, 2014 | 23.93 | 24.00 | 23.93 | 23.99 | 32,971 | +0.04(+0.16%) |
Aug 20, 2014 | 23.96 | 24.07 | 23.94 | 23.95 | 88,105 | -0.05(-0.20%) |
Aug 19, 2014 | 24.08 | 24.08 | 23.97 | 23.99 | 49,882 | +0.01(+0.04%) |
Aug 18, 2014 | 24.06 | 24.06 | 23.99 | 23.99 | 30,227 | -0.09(-0.36%) |
Aug 15, 2014 | 24.03 | 24.12 | 24.02 | 24.07 | 126,050 | +0.05(+0.20%) |
Aug 14, 2014 | 24.00 | 24.03 | 23.96 | 24.02 | 33,891 | +0.06(+0.24%) |
Aug 13, 2014 | 23.98 | 23.99 | 23.96 | 23.97 | 38,323 | +0.04(+0.16%) |
Aug 12, 2014 | 23.99 | 23.99 | 23.93 | 23.93 | 41,750 | -0.03(-0.12%) |
Aug 11, 2014 | 23.99 | 23.99 | 23.93 | 23.96 | 38,047 | +0.00(+0.00%) |
Aug 08, 2014 | 24.00 | 24.00 | 23.94 | 23.96 | 24,401 | -0.02(-0.08%) |
Aug 07, 2014 | 23.95 | 24.01 | 23.90 | 23.98 | 95,543 | +0.08(+0.33%) |
Aug 06, 2014 | 23.94 | 23.99 | 23.89 | 23.90 | 59,153 | +0.00(+0.01%) |
Aug 05, 2014 | 23.88 | 23.93 | 23.81 | 23.89 | 317,949 | +0.00(+0.02%) |
Aug 04, 2014 | 23.96 | 23.96 | 23.87 | 23.89 | 45,790 | -0.01(-0.04%) |
Aug 01, 2014 | 23.98 | 23.98 | 23.84 | 23.90 | 42,007 | +0.06(+0.25%) |
Jul 31, 2014 | 23.81 | 23.85 | 23.81 | 23.84 | 45,373 | +0.00(+0.00%) |
Jul 30, 2014 | 23.88 | 23.94 | 23.75 | 23.84 | 31,331 | -0.09(-0.36%) |
Jul 29, 2014 | 23.99 | 23.99 | 23.89 | 23.93 | 42,163 | +0.01(+0.04%) |
Jul 28, 2014 | 23.92 | 23.98 | 23.88 | 23.92 | 55,408 | +0.01(+0.04%) |
Jul 25, 2014 | 23.85 | 23.93 | 23.85 | 23.91 | 63,035 | +0.04(+0.16%) |
Jul 24, 2014 | 23.88 | 23.88 | 23.86 | 23.87 | 41,023 | -0.06(-0.24%) |
Jul 23, 2014 | 24.01 | 24.02 | 23.92 | 23.93 | 35,197 | +0.01(+0.04%) |
Jul 22, 2014 | 23.96 | 23.96 | 23.88 | 23.92 | 34,488 | +0.01(+0.04%) |
Jul 21, 2014 | 23.89 | 23.98 | 23.89 | 23.91 | 36,319 | -0.01(-0.04%) |
Jul 18, 2014 | 23.96 | 23.96 | 23.88 | 23.92 | 57,888 | +0.00(+0.00%) |
Jul 17, 2014 | 23.87 | 23.93 | 23.87 | 23.92 | 44,528 | +0.07(+0.28%) |
Jul 16, 2014 | 23.87 | 23.91 | 23.81 | 23.85 | 38,470 | +0.01(+0.06%) |
Jul 15, 2014 | 23.83 | 23.91 | 23.82 | 23.84 | 40,154 | -0.02(-0.10%) |
Jul 14, 2014 | 23.85 | 23.93 | 23.84 | 23.86 | 72,844 | -0.03(-0.12%) |
Jul 11, 2014 | 23.91 | 23.95 | 23.87 | 23.89 | 41,735 | +0.03(+0.12%) |
Jul 10, 2014 | 23.95 | 23.95 | 23.85 | 23.86 | 36,205 | +0.02(+0.08%) |
Jul 09, 2014 | 23.86 | 23.86 | 23.78 | 23.84 | 26,269 | +0.02(+0.08%) |
Jul 08, 2014 | 23.89 | 23.89 | 23.78 | 23.82 | 76,443 | +0.07(+0.28%) |
Jul 07, 2014 | 23.74 | 23.80 | 23.74 | 23.75 | 80,344 | +0.01(+0.06%) |
Jul 03, 2014 | 23.71 | 23.74 | 23.74 | 23.74 | 30,509 | -0.03(-0.14%) |
Jul 02, 2014 | 23.80 | 23.83 | 23.75 | 23.77 | 36,480 | -0.07(-0.28%) |
Jul 01, 2014 | 23.93 | 23.93 | 23.82 | 23.84 | 42,610 | -0.05(-0.20%) |
Jun 30, 2014 | 23.90 | 23.93 | 23.87 | 23.89 | 70,358 | +0.02(+0.08%) |
Jun 27, 2014 | 23.99 | 23.99 | 23.86 | 23.87 | 236,979 | -0.00(-0.02%) |
Jun 26, 2014 | 23.83 | 23.90 | 23.83 | 23.87 | 38,136 | +0.03(+0.14%) |
Jun 25, 2014 | 23.89 | 23.89 | 23.84 | 23.84 | 35,531 | +0.01(+0.04%) |
Jun 24, 2014 | 23.85 | 23.85 | 23.77 | 23.83 | 46,796 | +0.06(+0.24%) |
Jun 23, 2014 | 23.76 | 23.82 | 23.76 | 23.77 | 40,850 | -0.01(-0.04%) |
Jun 20, 2014 | 23.81 | 23.81 | 23.75 | 23.78 | 18,031 | +0.02(+0.08%) |
Jun 19, 2014 | 23.92 | 23.92 | 23.75 | 23.76 | 36,553 | -0.03(-0.12%) |
Jun 18, 2014 | 23.93 | 23.93 | 23.76 | 23.79 | 48,110 | +0.05(+0.22%) |
Jun 17, 2014 | 23.80 | 23.85 | 23.73 | 23.74 | 111,812 | -0.06(-0.26%) |
Jun 16, 2014 | 23.88 | 23.88 | 23.77 | 23.80 | 27,153 | +0.01(+0.04%) |
Jun 13, 2014 | 23.72 | 23.81 | 23.72 | 23.79 | 36,083 | -0.04(-0.16%) |
Jun 12, 2014 | 23.82 | 23.93 | 23.76 | 23.83 | 27,053 | +0.06(+0.24%) |
Jun 11, 2014 | 23.88 | 23.88 | 23.73 | 23.77 | 38,693 | +0.02(+0.10%) |
Jun 10, 2014 | 23.75 | 23.86 | 23.73 | 23.75 | 51,375 | -0.06(-0.26%) |
Jun 06, 2014 | 23.95 | 23.95 | 23.80 | 23.81 | 19,566 | -0.00(-0.00%) |
Jun 05, 2014 | 23.90 | 23.90 | 23.77 | 23.81 | 568,098 | +0.00(+0.00%) |
Jun 04, 2014 | 23.84 | 23.87 | 23.79 | 23.81 | 32,201 | +0.01(+0.04%) |
Jun 03, 2014 | 23.87 | 23.99 | 23.80 | 23.80 | 126,845 | -0.12(-0.48%) |
Jun 02, 2014 | 23.97 | 23.97 | 23.86 | 23.92 | 49,990 | -0.04(-0.16%) |
May 30, 2014 | 24.04 | 24.04 | 23.88 | 23.96 | 77,053 | -0.04(-0.16%) |
May 29, 2014 | 24.01 | 24.04 | 23.97 | 23.99 | 31,081 | -0.01(-0.04%) |
May 28, 2014 | 24.04 | 24.04 | 23.99 | 24.00 | 20,097 | +0.05(+0.20%) |
May 27, 2014 | 24.00 | 24.00 | 23.86 | 23.96 | 37,003 | +0.05(+0.22%) |
May 23, 2014 | 23.97 | 23.90 | 23.90 | 23.90 | 37,877 | -0.04(-0.18%) |
May 22, 2014 | 23.87 | 24.01 | 23.86 | 23.95 | 211,296 | +0.06(+0.24%) |
May 21, 2014 | 24.02 | 24.02 | 23.85 | 23.89 | 39,378 | -0.04(-0.16%) |
May 20, 2014 | 23.95 | 23.99 | 23.88 | 23.93 | 58,960 | +0.05(+0.20%) |
May 19, 2014 | 24.04 | 24.04 | 23.88 | 23.88 | 65,067 | -0.05(-0.23%) |
May 16, 2014 | 23.93 | 23.97 | 23.91 | 23.93 | 54,525 | +0.02(+0.07%) |
May 15, 2014 | 23.89 | 24.03 | 23.89 | 23.92 | 37,384 | -0.02(-0.08%) |
May 14, 2014 | 24.04 | 24.04 | 23.77 | 23.94 | 30,955 | +0.11(+0.44%) |
May 13, 2014 | 23.85 | 23.98 | 23.81 | 23.83 | 27,043 | +0.03(+0.12%) |
May 12, 2014 | 23.82 | 24.00 | 23.78 | 23.80 | 56,979 | -0.02(-0.08%) |
May 09, 2014 | 23.85 | 23.91 | 23.79 | 23.82 | 53,896 | -0.05(-0.20%) |
May 08, 2014 | 23.83 | 23.97 | 23.78 | 23.87 | 115,723 | +0.08(+0.32%) |
May 07, 2014 | 23.83 | 23.89 | 23.76 | 23.79 | 43,294 | -0.04(-0.16%) |
May 06, 2014 | 23.85 | 23.85 | 23.76 | 23.83 | 46,875 | -0.01(-0.04%) |
May 05, 2014 | 23.85 | 23.85 | 23.76 | 23.84 | 60,411 | +0.04(+0.16%) |
May 02, 2014 | 23.83 | 23.84 | 23.72 | 23.80 | 38,652 | +0.02(+0.08%) |
May 01, 2014 | 23.85 | 23.85 | 23.73 | 23.78 | 46,572 | -0.01(-0.04%) |
Apr 30, 2014 | 23.77 | 23.85 | 23.73 | 23.79 | 29,262 | +0.05(+0.22%) |
Apr 29, 2014 | 23.72 | 23.81 | 23.69 | 23.74 | 50,714 | +0.02(+0.10%) |
Apr 28, 2014 | 23.74 | 23.79 | 23.71 | 23.72 | 23,863 | -0.04(-0.15%) |
Apr 25, 2014 | 23.72 | 23.78 | 23.72 | 23.75 | 20,900 | +0.01(+0.03%) |
Apr 24, 2014 | 23.71 | 23.77 | 23.70 | 23.74 | 30,621 | +0.01(+0.04%) |
Apr 23, 2014 | 23.72 | 23.78 | 23.72 | 23.73 | 84,511 | +0.06(+0.24%) |
Apr 22, 2014 | 23.69 | 23.70 | 23.66 | 23.68 | 20,358 | +0.00(+0.00%) |
Apr 21, 2014 | 23.70 | 23.72 | 23.67 | 23.68 | 48,247 | -0.12(-0.52%) |
Apr 17, 2014 | 23.78 | 23.80 | 23.80 | 23.80 | 18,886 | +0.05(+0.19%) |
Apr 16, 2014 | 23.79 | 23.80 | 23.74 | 23.75 | 28,401 | -0.04(-0.16%) |
Apr 15, 2014 | 23.79 | 23.79 | 23.75 | 23.79 | 14,144 | -0.01(-0.04%) |
Apr 14, 2014 | 23.81 | 23.84 | 23.75 | 23.80 | 35,852 | +0.01(+0.04%) |
Apr 11, 2014 | 23.80 | 23.80 | 23.77 | 23.79 | 25,622 | +0.03(+0.12%) |
Apr 10, 2014 | 23.72 | 23.78 | 23.71 | 23.76 | 34,956 | +0.06(+0.24%) |
Apr 09, 2014 | 23.67 | 23.72 | 23.65 | 23.71 | 47,975 | +0.02(+0.08%) |
Apr 08, 2014 | 23.68 | 23.70 | 23.65 | 23.69 | 99,988 | +0.01(+0.04%) |
Apr 07, 2014 | 23.67 | 23.69 | 23.65 | 23.68 | 49,976 | +0.04(+0.16%) |
Apr 04, 2014 | 23.62 | 23.69 | 23.56 | 23.64 | 120,053 | +0.08(+0.33%) |
Apr 03, 2014 | 23.57 | 23.60 | 23.53 | 23.56 | 13,173 | +0.00(+0.00%) |
Apr 02, 2014 | 23.59 | 23.59 | 23.54 | 23.56 | 21,341 | -0.05(-0.20%) |
Apr 01, 2014 | 23.63 | 23.63 | 23.59 | 23.61 | 27,386 | -0.03(-0.12%) |
Mar 31, 2014 | 23.65 | 23.69 | 23.61 | 23.64 | 31,156 | -0.02(-0.08%) |
Mar 28, 2014 | 23.68 | 23.68 | 23.63 | 23.66 | 15,732 | -0.02(-0.08%) |
Mar 27, 2014 | 23.65 | 23.70 | 23.65 | 23.68 | 24,177 | -0.01(-0.03%) |
Mar 26, 2014 | 23.69 | 23.69 | 23.64 | 23.68 | 19,805 | +0.06(+0.27%) |
Mar 25, 2014 | 23.62 | 23.66 | 23.62 | 23.62 | 23,895 | -0.01(-0.04%) |
Mar 24, 2014 | 23.62 | 23.65 | 23.59 | 23.63 | 24,765 | +0.00(+0.01%) |
Mar 21, 2014 | 23.60 | 23.63 | 23.59 | 23.63 | 16,369 | +0.03(+0.11%) |
Mar 20, 2014 | 23.62 | 23.62 | 23.58 | 23.60 | 18,913 | -0.01(-0.03%) |
Mar 19, 2014 | 23.71 | 23.71 | 23.59 | 23.61 | 40,648 | -0.12(-0.49%) |
Mar 18, 2014 | 23.66 | 23.72 | 23.66 | 23.72 | 42,318 | +0.03(+0.14%) |
Mar 17, 2014 | 23.72 | 23.72 | 23.68 | 23.69 | 14,516 | -0.05(-0.23%) |
Mar 14, 2014 | 23.75 | 23.75 | 23.72 | 23.74 | 33,619 | +0.03(+0.12%) |
Mar 13, 2014 | 23.63 | 23.77 | 23.62 | 23.72 | 57,922 | +0.05(+0.22%) |
Mar 12, 2014 | 23.67 | 23.67 | 23.60 | 23.66 | 23,504 | +0.03(+0.14%) |
Mar 11, 2014 | 23.60 | 23.63 | 23.58 | 23.63 | 34,092 | +0.02(+0.08%) |
Mar 10, 2014 | 23.60 | 23.62 | 23.58 | 23.61 | 22,669 | +0.03(+0.12%) |
Mar 07, 2014 | 23.59 | 23.61 | 23.56 | 23.58 | 36,918 | -0.06(-0.24%) |
Mar 06, 2014 | 23.66 | 23.67 | 23.63 | 23.64 | 111,544 | -0.06(-0.24%) |
Mar 05, 2014 | 23.66 | 23.72 | 23.66 | 23.70 | 21,795 | +0.02(+0.08%) |
Mar 04, 2014 | 23.74 | 23.74 | 23.68 | 23.68 | 22,687 | -0.10(-0.41%) |
Mar 03, 2014 | 23.77 | 23.78 | 23.74 | 23.77 | 37,176 | +0.02(+0.08%) |
Feb 28, 2014 | 23.74 | 23.76 | 23.70 | 23.75 | 33,138 | -0.01(-0.04%) |
Feb 27, 2014 | 23.75 | 23.77 | 23.73 | 23.76 | 42,011 | +0.05(+0.20%) |
Feb 26, 2014 | 23.70 | 23.73 | 23.69 | 23.72 | 80,727 | +0.02(+0.08%) |
Feb 25, 2014 | 23.69 | 23.71 | 23.67 | 23.70 | 83,667 | +0.06(+0.24%) |
Feb 24, 2014 | 23.66 | 23.67 | 23.63 | 23.64 | 49,714 | -0.02(-0.08%) |
Feb 21, 2014 | 23.62 | 23.68 | 23.62 | 23.66 | 15,532 | +0.03(+0.12%) |
Feb 20, 2014 | 23.66 | 23.68 | 23.62 | 23.63 | 64,562 | -0.03(-0.12%) |
Feb 19, 2014 | 23.71 | 23.72 | 23.65 | 23.66 | 37,050 | -0.04(-0.16%) |
Feb 18, 2014 | 23.69 | 23.72 | 23.67 | 23.70 | 52,432 | +0.03(+0.12%) |
Feb 14, 2014 | 23.68 | 23.67 | 23.67 | 23.67 | 44,933 | +0.00(+0.00%) |
Feb 13, 2014 | 23.64 | 23.69 | 23.64 | 23.67 | 47,459 | +0.05(+0.20%) |
Feb 12, 2014 | 23.62 | 23.65 | 23.60 | 23.62 | 41,450 | -0.02(-0.08%) |
Feb 11, 2014 | 23.66 | 23.66 | 23.63 | 23.64 | 23,877 | -0.06(-0.24%) |
Feb 10, 2014 | 23.67 | 23.71 | 23.67 | 23.70 | 44,139 | +0.02(+0.08%) |
Feb 07, 2014 | 23.68 | 23.72 | 23.67 | 23.68 | 66,599 | +0.03(+0.12%) |
Feb 06, 2014 | 23.68 | 23.68 | 23.64 | 23.65 | 24,888 | -0.05(-0.20%) |
Feb 05, 2014 | 23.72 | 23.72 | 23.68 | 23.70 | 19,813 | -0.04(-0.16%) |
Feb 04, 2014 | 23.72 | 23.75 | 23.72 | 23.73 | 22,480 | -0.05(-0.20%) |
Feb 03, 2014 | 23.70 | 23.79 | 23.70 | 23.78 | 56,615 | +0.07(+0.31%) |
Jan 31, 2014 | 23.73 | 23.74 | 23.69 | 23.71 | 20,243 | +0.02(+0.09%) |
Jan 30, 2014 | 23.68 | 23.69 | 23.65 | 23.69 | 188,807 | +0.01(+0.04%) |
Jan 29, 2014 | 23.68 | 23.71 | 23.66 | 23.68 | 114,222 | +0.05(+0.20%) |
Jan 28, 2014 | 23.64 | 23.64 | 23.60 | 23.63 | 50,562 | +0.00(+0.02%) |
Jan 27, 2014 | 23.64 | 23.66 | 23.61 | 23.62 | 57,335 | -0.01(-0.06%) |
Jan 24, 2014 | 23.66 | 23.67 | 23.62 | 23.64 | 23,034 | +0.02(+0.08%) |
Jan 23, 2014 | 23.58 | 23.63 | 23.55 | 23.62 | 58,879 | +0.11(+0.46%) |
Jan 22, 2014 | 23.53 | 23.54 | 23.51 | 23.51 | 23,657 | -0.04(-0.17%) |
Jan 21, 2014 | 23.55 | 23.56 | 23.54 | 23.55 | 42,296 | -0.00(-0.01%) |
Jan 17, 2014 | 23.55 | 23.55 | 23.55 | 23.55 | 31,339 | +0.01(+0.05%) |
Jan 16, 2014 | 23.54 | 23.54 | 23.51 | 23.54 | 45,889 | +0.05(+0.20%) |
Jan 15, 2014 | 23.48 | 23.51 | 23.47 | 23.49 | 28,301 | -0.03(-0.12%) |
Jan 14, 2014 | 23.55 | 23.55 | 23.51 | 23.52 | 49,853 | -0.05(-0.20%) |
Jan 13, 2014 | 23.55 | 23.57 | 23.52 | 23.57 | 52,162 | +0.04(+0.17%) |
Jan 10, 2014 | 23.49 | 23.53 | 23.47 | 23.53 | 65,572 | +0.10(+0.45%) |
Jan 09, 2014 | 23.43 | 23.43 | 23.38 | 23.43 | 58,424 | +0.03(+0.12%) |
Jan 08, 2014 | 23.40 | 23.43 | 23.38 | 23.40 | 71,309 | -0.03(-0.12%) |
Jan 07, 2014 | 23.46 | 23.46 | 23.43 | 23.43 | 40,397 | -0.02(-0.08%) |
Jan 06, 2014 | 23.44 | 23.46 | 23.42 | 23.45 | 31,042 | +0.05(+0.22%) |
Jan 03, 2014 | 23.41 | 23.44 | 23.39 | 23.39 | 16,027 | -0.02(-0.08%) |
Jan 02, 2014 | 23.40 | 23.43 | 23.40 | 23.41 | 24,988 | -0.00(-0.02%) |
Dec 31, 2013 | 23.41 | 23.42 | 23.42 | 23.42 | 25,735 | +0.01(+0.03%) |
Dec 30, 2013 | 23.40 | 23.42 | 23.39 | 23.41 | 23,033 | +0.02(+0.10%) |
Dec 27, 2013 | 23.41 | 23.41 | 23.39 | 23.39 | 26,295 | -0.01(-0.04%) |
Dec 26, 2013 | 23.40 | 23.42 | 23.38 | 23.40 | 38,817 | -0.03(-0.13%) |
Dec 24, 2013 | 23.46 | 23.46 | 23.43 | 23.43 | 28,646 | -0.05(-0.20%) |
Dec 23, 2013 | 23.49 | 23.50 | 23.47 | 23.47 | 24,581 | -0.02(-0.10%) |
Dec 20, 2013 | 23.47 | 23.51 | 23.47 | 23.50 | 24,983 | +0.02(+0.09%) |
Dec 19, 2013 | 23.48 | 23.48 | 23.45 | 23.47 | 48,139 | -0.03(-0.12%) |
Dec 18, 2013 | 23.50 | 23.63 | 23.29 | 23.50 | 36,423 | -0.03(-0.12%) |
Dec 17, 2013 | 23.51 | 23.55 | 23.50 | 23.53 | 36,432 | +0.02(+0.08%) |
Dec 16, 2013 | 23.55 | 23.55 | 23.49 | 23.51 | 46,042 | +0.01(+0.04%) |
Dec 13, 2013 | 23.53 | 23.53 | 23.48 | 23.50 | 87,461 | +0.01(+0.06%) |
Dec 12, 2013 | 23.50 | 23.52 | 23.48 | 23.49 | 13,171 | -0.05(-0.22%) |
Dec 11, 2013 | 23.57 | 23.57 | 23.52 | 23.54 | 30,101 | -0.02(-0.08%) |
Dec 10, 2013 | 23.56 | 23.59 | 23.55 | 23.56 | 77,046 | +0.03(+0.13%) |
Dec 09, 2013 | 23.54 | 23.55 | 23.52 | 23.53 | 42,188 | +0.01(+0.06%) |
Dec 06, 2013 | 23.52 | 23.55 | 23.49 | 23.52 | 39,663 | +0.01(+0.04%) |
Dec 05, 2013 | 23.53 | 23.55 | 23.50 | 23.51 | 59,463 | -0.05(-0.23%) |
Dec 04, 2013 | 23.54 | 23.56 | 23.51 | 23.56 | 35,767 | -0.02(-0.08%) |
Dec 03, 2013 | 23.58 | 23.62 | 23.58 | 23.58 | 57,345 | +0.00(+0.00%) |
Dec 02, 2013 | 23.59 | 23.60 | 23.57 | 23.58 | 36,515 | -0.07(-0.29%) |
Nov 29, 2013 | 23.64 | 23.65 | 23.61 | 23.65 | 9,960 | +0.00(+0.00%) |
Nov 27, 2013 | 23.68 | 23.68 | 23.61 | 23.65 | 42,633 | -0.02(-0.07%) |
Nov 26, 2013 | 23.62 | 23.68 | 23.62 | 23.66 | 168,884 | +0.03(+0.11%) |
Nov 25, 2013 | 23.60 | 23.65 | 23.60 | 23.64 | 35,249 | +0.01(+0.04%) |
Nov 22, 2013 | 23.61 | 23.63 | 23.59 | 23.63 | 35,912 | +0.04(+0.16%) |
Nov 21, 2013 | 23.57 | 23.60 | 23.53 | 23.59 | 22,542 | +0.00(+0.00%) |
Nov 20, 2013 | 23.63 | 23.67 | 23.57 | 23.59 | 20,900 | -0.06(-0.24%) |
Nov 19, 2013 | 23.68 | 23.69 | 23.62 | 23.65 | 19,966 | -0.04(-0.16%) |
Nov 18, 2013 | 23.67 | 23.69 | 23.66 | 23.69 | 11,663 | +0.03(+0.13%) |
Nov 15, 2013 | 23.65 | 23.66 | 23.63 | 23.66 | 54,044 | +0.02(+0.07%) |
Nov 14, 2013 | 23.63 | 23.67 | 23.58 | 23.64 | 14,504 | +0.15(+0.64%) |
Nov 12, 2013 | 23.56 | 23.57 | 23.49 | 23.49 | 10,778 | -0.09(-0.39%) |
Nov 11, 2013 | 23.67 | 23.68 | 23.46 | 23.58 | 34,715 | +0.01(+0.04%) |
Nov 08, 2013 | 23.64 | 23.64 | 23.56 | 23.57 | 36,108 | -0.13(-0.53%) |
Nov 07, 2013 | 23.65 | 23.71 | 23.65 | 23.70 | 23,298 | +0.04(+0.16%) |
Nov 06, 2013 | 23.68 | 23.68 | 23.62 | 23.66 | 22,705 | +0.03(+0.12%) |
Nov 05, 2013 | 23.65 | 23.67 | 23.60 | 23.63 | 45,651 | -0.03(-0.12%) |
Nov 04, 2013 | 23.71 | 23.72 | 23.66 | 23.66 | 35,676 | -0.03(-0.12%) |
Nov 01, 2013 | 23.68 | 23.69 | 23.63 | 23.69 | 133,220 | -0.03(-0.12%) |
Oct 31, 2013 | 23.78 | 23.78 | 23.69 | 23.72 | 137,886 | -0.02(-0.10%) |
Oct 30, 2013 | 23.78 | 23.90 | 23.67 | 23.74 | 49,339 | -0.02(-0.07%) |
Oct 29, 2013 | 23.72 | 23.78 | 23.72 | 23.75 | 25,400 | -0.02(-0.08%) |
Oct 28, 2013 | 23.77 | 23.78 | 23.74 | 23.77 | 37,542 | -0.00(-0.00%) |
Oct 25, 2013 | 23.77 | 23.78 | 23.74 | 23.77 | 59,117 | +0.01(+0.06%) |
Oct 24, 2013 | 23.78 | 23.78 | 23.73 | 23.76 | 25,738 | +0.01(+0.02%) |
Oct 23, 2013 | 23.73 | 23.80 | 23.73 | 23.75 | 19,125 | -0.00(-0.01%) |
Oct 22, 2013 | 23.72 | 23.79 | 23.68 | 23.76 | 38,219 | +0.10(+0.42%) |
Oct 21, 2013 | 23.66 | 23.69 | 23.65 | 23.66 | 22,213 | -0.04(-0.15%) |
Oct 18, 2013 | 23.71 | 23.71 | 23.69 | 23.69 | 8,226 | +0.01(+0.03%) |
Oct 17, 2013 | 23.69 | 23.70 | 23.58 | 23.69 | 21,246 | +0.09(+0.37%) |
Oct 16, 2013 | 23.46 | 23.63 | 23.46 | 23.60 | 21,477 | +0.04(+0.16%) |
Oct 15, 2013 | 23.59 | 23.60 | 23.53 | 23.56 | 55,539 | +0.08(+0.33%) |
Oct 14, 2013 | 23.48 | 23.63 | 23.48 | 23.48 | 24,483 | -0.09(-0.37%) |
Oct 11, 2013 | 23.64 | 23.64 | 23.57 | 23.57 | 30,386 | +0.01(+0.05%) |
Oct 10, 2013 | 23.56 | 23.59 | 23.52 | 23.56 | 35,525 | -0.04(-0.17%) |
Oct 09, 2013 | 23.58 | 23.61 | 23.57 | 23.60 | 13,111 | +0.01(+0.04%) |
Oct 08, 2013 | 23.61 | 23.64 | 23.58 | 23.59 | 65,729 | -0.03(-0.12%) |
Oct 07, 2013 | 23.54 | 23.70 | 23.54 | 23.62 | 134,829 | +0.04(+0.16%) |
Oct 04, 2013 | 23.63 | 23.64 | 23.51 | 23.58 | 194,695 | -0.06(-0.24%) |
Oct 03, 2013 | 23.68 | 23.71 | 23.63 | 23.64 | 9,364 | -0.01(-0.04%) |
Oct 02, 2013 | 23.60 | 23.70 | 23.60 | 23.65 | 14,052 | +0.06(+0.25%) |
Oct 01, 2013 | 23.60 | 23.69 | 23.59 | 23.59 | 33,543 | -0.06(-0.24%) |
Sep 27, 2013 | 23.60 | 23.66 | 23.60 | 23.65 | 29,114 | +0.02(+0.08%) |
Sep 26, 2013 | 23.65 | 23.65 | 23.61 | 23.63 | 26,305 | +0.02(+0.08%) |
Sep 25, 2013 | 23.63 | 23.67 | 23.61 | 23.61 | 20,924 | +0.01(+0.04%) |
Sep 24, 2013 | 23.61 | 23.65 | 23.58 | 23.60 | 103,416 | +0.02(+0.08%) |
Sep 23, 2013 | 23.58 | 23.58 | 23.54 | 23.58 | 21,530 | +0.03(+0.12%) |
Sep 20, 2013 | 23.51 | 23.57 | 23.49 | 23.55 | 69,860 | +0.02(+0.08%) |
Sep 19, 2013 | 23.57 | 23.57 | 23.51 | 23.53 | 218,022 | -0.03(-0.12%) |
Sep 18, 2013 | 23.44 | 23.57 | 23.39 | 23.56 | 47,574 | +0.14(+0.61%) |
Sep 17, 2013 | 23.40 | 23.44 | 23.40 | 23.42 | 25,571 | +0.04(+0.17%) |
Sep 16, 2013 | 23.37 | 23.48 | 23.38 | 23.38 | 106,887 | +0.01(+0.05%) |
Sep 13, 2013 | 23.36 | 23.38 | 23.35 | 23.37 | 37,385 | +0.02(+0.07%) |
Sep 12, 2013 | 23.40 | 23.40 | 23.34 | 23.35 | 19,415 | -0.00(-0.01%) |
Sep 11, 2013 | 23.34 | 23.36 | 23.30 | 23.35 | 20,945 | +0.06(+0.26%) |
Sep 10, 2013 | 23.31 | 23.32 | 23.28 | 23.29 | 17,223 | -0.03(-0.12%) |
Sep 09, 2013 | 23.35 | 23.37 | 23.32 | 23.32 | 33,897 | +0.03(+0.12%) |
Sep 06, 2013 | 22.95 | 23.37 | 22.95 | 23.29 | 104,950 | +0.03(+0.12%) |
Sep 05, 2013 | 24.49 | 24.49 | 23.23 | 23.26 | 34,712 | -0.11(-0.45%) |
Sep 04, 2013 | 23.32 | 23.42 | 23.32 | 23.37 | 31,904 | -0.02(-0.08%) |