Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.40 | 25.49 | 25.18 | 25.24 | 6,143,965 | -0.12(-0.46%) |
Apr 29, 2014 | 25.52 | 25.54 | 25.29 | 25.36 | 6,023,919 | -0.04(-0.15%) |
Apr 28, 2014 | 25.36 | 25.62 | 25.13 | 25.40 | 6,763,342 | +0.17(+0.69%) |
Apr 25, 2014 | 25.25 | 25.42 | 25.10 | 25.23 | 5,360,267 | -0.05(-0.19%) |
Apr 24, 2014 | 25.61 | 25.64 | 25.18 | 25.27 | 7,343,835 | -0.26(-1.02%) |
Apr 23, 2014 | 25.87 | 25.96 | 25.52 | 25.53 | 6,060,593 | -0.37(-1.42%) |
Apr 22, 2014 | 25.74 | 25.96 | 25.59 | 25.90 | 6,369,627 | +0.13(+0.52%) |
Apr 21, 2014 | 25.47 | 25.79 | 25.47 | 25.77 | 7,228,615 | +0.30(+1.18%) |
Apr 17, 2014 | 25.55 | 25.47 | 25.47 | 25.47 | 4,985,080 | -0.14(-0.56%) |
Apr 16, 2014 | 25.66 | 25.75 | 25.43 | 25.61 | 5,277,425 | +0.15(+0.60%) |
Apr 15, 2014 | 25.34 | 25.52 | 25.14 | 25.46 | 9,455,037 | +0.17(+0.67%) |
Apr 14, 2014 | 25.27 | 25.36 | 25.04 | 25.29 | 13,625,730 | +0.20(+0.80%) |
Apr 11, 2014 | 25.35 | 25.38 | 25.00 | 25.09 | 9,454,207 | -0.46(-1.78%) |
Apr 10, 2014 | 26.10 | 26.20 | 25.53 | 25.55 | 6,293,167 | -0.59(-2.27%) |
Apr 09, 2014 | 26.25 | 26.26 | 25.74 | 26.14 | 7,708,159 | -0.09(-0.33%) |
Apr 08, 2014 | 25.88 | 26.25 | 25.72 | 26.23 | 5,418,860 | +0.25(+0.95%) |
Apr 07, 2014 | 26.51 | 26.54 | 25.85 | 25.98 | 7,089,759 | -0.56(-2.13%) |
Apr 04, 2014 | 26.87 | 26.93 | 26.51 | 26.54 | 6,459,015 | -0.16(-0.60%) |
Apr 03, 2014 | 26.98 | 27.06 | 26.61 | 26.70 | 7,180,343 | -0.26(-0.98%) |
Apr 02, 2014 | 26.62 | 27.00 | 26.62 | 26.97 | 6,820,096 | +0.42(+1.59%) |
Apr 01, 2014 | 26.40 | 26.57 | 26.36 | 26.55 | 5,796,575 | +0.23(+0.89%) |
Mar 31, 2014 | 26.22 | 26.34 | 26.09 | 26.31 | 7,561,073 | +0.24(+0.92%) |
Mar 28, 2014 | 25.77 | 26.10 | 25.79 | 26.08 | 5,957,589 | +0.30(+1.18%) |
Mar 27, 2014 | 25.88 | 26.03 | 25.72 | 25.77 | 6,734,069 | -0.11(-0.44%) |
Mar 26, 2014 | 26.12 | 26.15 | 25.82 | 25.89 | 9,355,425 | -0.17(-0.67%) |
Mar 25, 2014 | 26.44 | 26.47 | 26.01 | 26.06 | 8,371,763 | -0.22(-0.84%) |
Mar 24, 2014 | 26.81 | 26.91 | 26.28 | 26.28 | 7,164,172 | -0.51(-1.91%) |
Mar 21, 2014 | 26.52 | 26.87 | 26.44 | 26.79 | 17,149,846 | +0.46(+1.75%) |
Mar 20, 2014 | 26.18 | 26.43 | 26.18 | 26.33 | 6,525,193 | +0.08(+0.30%) |
Mar 19, 2014 | 26.37 | 26.51 | 26.12 | 26.25 | 7,924,740 | -0.13(-0.48%) |
Mar 18, 2014 | 26.90 | 26.90 | 26.37 | 26.38 | 8,732,768 | -0.54(-2.01%) |
Mar 17, 2014 | 26.70 | 26.97 | 26.58 | 26.92 | 7,007,885 | +0.30(+1.14%) |
Mar 14, 2014 | 26.46 | 26.79 | 26.44 | 26.62 | 5,516,450 | +0.13(+0.47%) |
Mar 13, 2014 | 26.78 | 26.82 | 26.43 | 26.49 | 5,104,322 | -0.20(-0.73%) |
Mar 12, 2014 | 26.68 | 26.76 | 26.49 | 26.69 | 7,209,831 | -0.14(-0.53%) |
Mar 11, 2014 | 27.02 | 27.06 | 26.76 | 26.83 | 5,622,969 | -0.17(-0.63%) |
Mar 10, 2014 | 26.70 | 27.03 | 26.67 | 27.00 | 7,008,047 | +0.23(+0.84%) |
Mar 07, 2014 | 26.61 | 26.82 | 26.53 | 26.77 | 6,127,640 | +0.25(+0.95%) |
Mar 06, 2014 | 26.80 | 26.80 | 26.33 | 26.52 | 8,863,624 | -0.26(-0.97%) |
Mar 05, 2014 | 26.74 | 26.90 | 26.69 | 26.78 | 7,201,026 | +0.08(+0.31%) |
Mar 04, 2014 | 26.60 | 26.78 | 26.60 | 26.70 | 5,631,299 | +0.28(+1.07%) |
Mar 03, 2014 | 26.39 | 26.57 | 26.23 | 26.42 | 8,505,175 | -0.25(-0.93%) |
Feb 28, 2014 | 26.38 | 26.70 | 26.21 | 26.67 | 11,998,359 | +0.32(+1.20%) |
Feb 27, 2014 | 26.15 | 26.47 | 26.04 | 26.35 | 13,814,105 | +0.19(+0.73%) |
Feb 26, 2014 | 26.70 | 27.00 | 26.10 | 26.16 | 18,559,378 | -0.30(-1.15%) |
Feb 25, 2014 | 26.19 | 26.58 | 25.99 | 26.46 | 13,581,943 | +0.26(+0.99%) |
Feb 24, 2014 | 26.11 | 26.47 | 26.07 | 26.20 | 9,081,208 | +0.13(+0.52%) |
Feb 21, 2014 | 26.09 | 26.24 | 25.92 | 26.07 | 9,435,859 | +0.03(+0.10%) |
Feb 20, 2014 | 26.05 | 26.18 | 25.74 | 26.04 | 7,901,046 | +0.07(+0.28%) |
Feb 19, 2014 | 26.11 | 26.32 | 25.94 | 25.97 | 7,188,502 | -0.16(-0.63%) |
Feb 18, 2014 | 26.03 | 26.20 | 25.93 | 26.13 | 8,784,417 | +0.19(+0.74%) |
Feb 14, 2014 | 25.99 | 25.94 | 25.94 | 25.94 | 7,844,431 | -0.16(-0.63%) |
Feb 13, 2014 | 25.98 | 26.26 | 25.91 | 26.11 | 7,515,375 | +0.02(+0.07%) |
Feb 12, 2014 | 26.07 | 26.31 | 25.99 | 26.09 | 6,078,900 | +0.07(+0.28%) |
Feb 11, 2014 | 25.72 | 26.10 | 25.63 | 26.02 | 7,829,738 | +0.37(+1.43%) |
Feb 10, 2014 | 25.77 | 25.77 | 25.41 | 25.65 | 7,012,903 | -0.07(-0.29%) |
Feb 07, 2014 | 25.80 | 25.98 | 25.56 | 25.72 | 8,914,559 | +0.02(+0.07%) |
Feb 06, 2014 | 25.09 | 25.75 | 24.96 | 25.70 | 13,947,559 | +0.69(+2.77%) |
Feb 05, 2014 | 24.24 | 25.08 | 24.16 | 25.01 | 17,682,800 | +0.76(+3.14%) |
Feb 04, 2014 | 24.47 | 24.49 | 24.21 | 24.25 | 8,113,663 | -0.09(-0.37%) |
Feb 03, 2014 | 24.82 | 24.82 | 24.25 | 24.34 | 13,217,139 | -0.48(-1.95%) |
Jan 31, 2014 | 24.58 | 24.98 | 24.44 | 24.83 | 9,964,770 | -0.06(-0.26%) |
Jan 30, 2014 | 24.97 | 25.03 | 24.75 | 24.89 | 8,209,171 | +0.11(+0.45%) |
Jan 29, 2014 | 24.89 | 25.11 | 24.72 | 24.78 | 10,420,276 | -0.39(-1.55%) |
Jan 28, 2014 | 25.18 | 25.43 | 25.13 | 25.17 | 9,587,438 | +0.02(+0.09%) |
Jan 27, 2014 | 24.94 | 25.25 | 24.51 | 25.15 | 13,009,338 | +0.15(+0.61%) |
Jan 24, 2014 | 25.12 | 25.31 | 25.00 | 25.00 | 9,248,975 | -0.28(-1.11%) |
Jan 23, 2014 | 25.48 | 25.57 | 25.23 | 25.28 | 12,651,500 | -0.34(-1.33%) |
Jan 22, 2014 | 26.10 | 26.10 | 25.59 | 25.62 | 16,935,778 | -0.44(-1.69%) |
Jan 21, 2014 | 26.56 | 26.76 | 25.75 | 26.06 | 16,400,295 | -0.71(-2.67%) |
Jan 17, 2014 | 26.93 | 26.77 | 26.77 | 26.77 | 11,133,676 | -0.12(-0.43%) |
Jan 16, 2014 | 27.04 | 27.15 | 26.85 | 26.89 | 7,089,911 | -0.18(-0.67%) |
Jan 15, 2014 | 27.21 | 27.29 | 27.00 | 27.07 | 6,037,547 | -0.13(-0.49%) |
Jan 14, 2014 | 27.27 | 27.27 | 27.00 | 27.21 | 7,954,271 | -0.02(-0.08%) |
Jan 13, 2014 | 27.66 | 27.86 | 27.16 | 27.23 | 8,418,746 | -0.49(-1.78%) |
Jan 10, 2014 | 27.55 | 27.73 | 27.48 | 27.72 | 6,654,629 | +0.32(+1.15%) |
Jan 09, 2014 | 27.52 | 27.61 | 27.37 | 27.41 | 5,823,320 | -0.08(-0.28%) |
Jan 08, 2014 | 27.39 | 27.51 | 27.23 | 27.48 | 7,043,000 | +0.14(+0.51%) |
Jan 07, 2014 | 27.27 | 27.70 | 27.25 | 27.35 | 7,270,791 | +0.12(+0.43%) |
Jan 06, 2014 | 27.62 | 27.71 | 27.21 | 27.23 | 7,243,966 | -0.30(-1.08%) |
Jan 03, 2014 | 27.38 | 27.76 | 27.38 | 27.53 | 3,816,541 | +0.05(+0.19%) |
Jan 02, 2014 | 27.42 | 27.84 | 27.35 | 27.48 | 4,843,389 | -0.11(-0.39%) |
Dec 31, 2013 | 27.41 | 27.58 | 27.58 | 27.58 | 3,761,670 | +0.18(+0.65%) |
Dec 30, 2013 | 27.45 | 27.58 | 27.26 | 27.41 | 4,069,487 | -0.03(-0.09%) |
Dec 27, 2013 | 27.59 | 27.60 | 27.32 | 27.43 | 3,817,403 | -0.12(-0.42%) |
Dec 26, 2013 | 27.35 | 27.62 | 27.35 | 27.55 | 3,711,496 | +0.27(+0.98%) |
Dec 24, 2013 | 27.26 | 27.43 | 27.21 | 27.28 | 2,702,351 | +0.14(+0.51%) |
Dec 23, 2013 | 27.20 | 27.26 | 27.03 | 27.14 | 4,916,393 | +0.10(+0.35%) |
Dec 20, 2013 | 27.08 | 27.33 | 26.99 | 27.05 | 11,880,045 | -0.03(-0.10%) |
Dec 19, 2013 | 26.99 | 27.09 | 26.82 | 27.07 | 7,274,610 | +0.02(+0.08%) |
Dec 18, 2013 | 26.54 | 27.06 | 26.44 | 27.05 | 8,336,151 | +0.49(+1.86%) |
Dec 17, 2013 | 26.77 | 26.81 | 26.56 | 26.56 | 5,661,481 | -0.11(-0.42%) |
Dec 16, 2013 | 26.51 | 26.77 | 26.44 | 26.67 | 6,653,739 | +0.19(+0.74%) |
Dec 13, 2013 | 26.63 | 26.64 | 26.44 | 26.48 | 6,790,382 | -0.03(-0.13%) |
Dec 12, 2013 | 26.59 | 26.77 | 26.44 | 26.51 | 7,778,338 | -0.04(-0.16%) |
Dec 11, 2013 | 26.97 | 27.02 | 26.51 | 26.55 | 8,524,871 | -0.36(-1.33%) |
Dec 10, 2013 | 26.82 | 27.04 | 26.79 | 26.91 | 7,616,212 | +0.05(+0.19%) |
Dec 09, 2013 | 27.48 | 27.48 | 26.79 | 26.86 | 9,168,024 | -0.12(-0.45%) |
Dec 06, 2013 | 27.15 | 27.16 | 26.78 | 26.98 | 7,692,791 | +0.05(+0.18%) |
Dec 05, 2013 | 27.08 | 27.23 | 26.91 | 26.93 | 7,584,677 | -0.16(-0.61%) |
Dec 04, 2013 | 26.86 | 27.18 | 26.67 | 27.10 | 11,512,061 | +0.07(+0.26%) |
Dec 03, 2013 | 26.97 | 27.11 | 26.87 | 27.03 | 7,886,706 | -0.11(-0.41%) |
Dec 02, 2013 | 27.26 | 27.46 | 27.07 | 27.14 | 10,325,898 | -0.07(-0.27%) |
Nov 29, 2013 | 27.47 | 27.61 | 27.20 | 27.22 | 5,319,442 | -0.16(-0.60%) |
Nov 27, 2013 | 27.36 | 27.43 | 27.27 | 27.38 | 5,854,096 | +0.10(+0.35%) |
Nov 26, 2013 | 27.39 | 27.51 | 27.28 | 27.28 | 8,961,745 | -0.05(-0.19%) |
Nov 25, 2013 | 27.51 | 27.70 | 27.27 | 27.34 | 6,585,543 | +0.04(+0.16%) |
Nov 22, 2013 | 27.39 | 27.45 | 27.12 | 27.29 | 12,106,819 | -0.40(-1.45%) |
Nov 21, 2013 | 27.38 | 27.74 | 27.35 | 27.70 | 7,688,278 | +0.31(+1.14%) |
Nov 20, 2013 | 27.32 | 27.54 | 27.27 | 27.38 | 8,705,803 | +0.06(+0.24%) |
Nov 19, 2013 | 27.09 | 27.67 | 27.06 | 27.32 | 8,815,165 | +0.27(+1.01%) |
Nov 18, 2013 | 27.60 | 27.60 | 26.93 | 27.05 | 10,522,620 | -0.45(-1.62%) |
Nov 15, 2013 | 27.23 | 27.50 | 27.15 | 27.49 | 5,708,160 | +0.22(+0.81%) |
Nov 14, 2013 | 27.18 | 27.31 | 26.98 | 27.27 | 5,073,593 | +0.13(+0.46%) |
Nov 13, 2013 | 26.65 | 27.16 | 26.61 | 27.15 | 6,680,030 | +0.48(+1.79%) |
Nov 12, 2013 | 26.60 | 26.73 | 26.53 | 26.67 | 5,219,145 | +0.03(+0.12%) |
Nov 11, 2013 | 26.65 | 26.79 | 26.50 | 26.64 | 6,107,405 | -0.01(-0.05%) |
Nov 08, 2013 | 26.20 | 26.65 | 26.20 | 26.65 | 5,315,150 | +0.48(+1.83%) |
Nov 07, 2013 | 26.74 | 26.88 | 26.06 | 26.17 | 9,775,115 | -0.48(-1.80%) |
Nov 06, 2013 | 26.56 | 26.75 | 26.35 | 26.65 | 6,712,920 | +0.19(+0.70%) |
Nov 05, 2013 | 26.17 | 26.52 | 26.10 | 26.46 | 6,092,622 | +0.20(+0.76%) |
Nov 04, 2013 | 26.28 | 26.34 | 26.11 | 26.27 | 4,601,748 | -0.02(-0.08%) |
Nov 01, 2013 | 26.32 | 26.46 | 26.13 | 26.29 | 7,039,313 | +0.04(+0.15%) |
Oct 31, 2013 | 25.96 | 26.30 | 25.84 | 26.25 | 10,240,260 | +0.24(+0.91%) |
Oct 30, 2013 | 25.95 | 26.34 | 25.93 | 26.01 | 8,933,075 | +0.09(+0.33%) |
Oct 29, 2013 | 25.48 | 25.93 | 25.48 | 25.93 | 8,269,548 | +0.55(+2.18%) |
Oct 28, 2013 | 25.48 | 25.66 | 25.31 | 25.37 | 7,398,145 | -0.15(-0.58%) |
Oct 25, 2013 | 25.42 | 25.54 | 25.25 | 25.52 | 5,103,662 | +0.13(+0.53%) |
Oct 24, 2013 | 25.39 | 25.46 | 25.30 | 25.39 | 5,248,688 | +0.04(+0.15%) |
Oct 23, 2013 | 25.22 | 25.45 | 25.20 | 25.35 | 5,897,433 | +0.05(+0.19%) |
Oct 22, 2013 | 25.18 | 25.42 | 25.00 | 25.30 | 8,402,671 | +0.44(+1.75%) |
Oct 21, 2013 | 24.94 | 25.04 | 24.69 | 24.86 | 7,228,238 | -0.08(-0.33%) |
Oct 18, 2013 | 24.94 | 24.94 | 24.68 | 24.94 | 6,231,598 | +0.09(+0.36%) |
Oct 17, 2013 | 24.82 | 24.92 | 24.62 | 24.85 | 9,240,160 | -0.07(-0.28%) |
Oct 16, 2013 | 24.18 | 24.95 | 24.14 | 24.92 | 8,886,856 | +0.90(+3.76%) |
Oct 15, 2013 | 24.25 | 24.25 | 23.93 | 24.02 | 5,772,191 | -0.24(-1.00%) |
Oct 14, 2013 | 23.86 | 24.31 | 23.86 | 24.26 | 4,699,987 | +0.27(+1.12%) |
Oct 11, 2013 | 24.00 | 24.01 | 23.78 | 23.99 | 5,451,030 | -0.07(-0.29%) |
Oct 10, 2013 | 23.90 | 24.06 | 23.85 | 24.06 | 5,238,385 | +0.35(+1.49%) |
Oct 09, 2013 | 23.68 | 23.86 | 23.60 | 23.71 | 5,825,160 | +0.10(+0.44%) |
Oct 08, 2013 | 23.94 | 24.00 | 23.59 | 23.61 | 4,729,566 | -0.30(-1.25%) |
Oct 07, 2013 | 24.15 | 24.25 | 23.90 | 23.90 | 5,448,464 | -0.43(-1.76%) |
Oct 04, 2013 | 24.26 | 24.47 | 24.19 | 24.33 | 3,919,831 | +0.07(+0.28%) |
Oct 03, 2013 | 24.44 | 24.49 | 24.10 | 24.26 | 4,836,324 | -0.22(-0.92%) |
Oct 02, 2013 | 24.38 | 24.55 | 24.29 | 24.49 | 4,795,840 | -0.03(-0.12%) |
Oct 01, 2013 | 24.38 | 24.56 | 24.35 | 24.52 | 4,285,664 | +0.17(+0.69%) |
Sep 30, 2013 | 24.14 | 24.43 | 24.12 | 24.35 | 6,702,522 | -0.03(-0.14%) |
Sep 27, 2013 | 24.37 | 24.41 | 24.28 | 24.38 | 4,593,865 | +0.00(+0.00%) |
Sep 26, 2013 | 24.08 | 24.39 | 24.05 | 24.38 | 6,722,388 | +0.37(+1.53%) |
Sep 25, 2013 | 24.20 | 24.28 | 23.95 | 24.02 | 6,679,152 | -0.11(-0.45%) |
Sep 24, 2013 | 24.19 | 24.20 | 23.95 | 24.12 | 11,423,927 | -0.11(-0.45%) |
Sep 23, 2013 | 24.32 | 24.33 | 24.10 | 24.23 | 5,852,194 | -0.21(-0.85%) |
Sep 20, 2013 | 24.53 | 24.53 | 24.28 | 24.44 | 9,501,520 | -0.05(-0.21%) |
Sep 19, 2013 | 24.61 | 24.68 | 24.40 | 24.49 | 10,512,732 | -0.05(-0.21%) |
Sep 18, 2013 | 24.11 | 24.58 | 24.02 | 24.54 | 8,683,262 | +0.39(+1.61%) |
Sep 17, 2013 | 23.87 | 24.21 | 23.84 | 24.15 | 7,421,538 | +0.28(+1.18%) |
Sep 16, 2013 | 23.56 | 23.95 | 23.54 | 23.87 | 7,335,810 | +0.47(+2.01%) |
Sep 13, 2013 | 23.39 | 23.41 | 23.20 | 23.40 | 4,310,622 | +0.05(+0.22%) |
Sep 12, 2013 | 23.53 | 23.55 | 23.30 | 23.35 | 6,243,131 | -0.21(-0.90%) |
Sep 11, 2013 | 23.31 | 23.68 | 23.30 | 23.56 | 7,052,146 | +0.28(+1.21%) |
Sep 10, 2013 | 23.30 | 23.31 | 23.17 | 23.28 | 7,687,333 | -0.01(-0.06%) |
Sep 09, 2013 | 23.15 | 23.30 | 23.15 | 23.30 | 5,800,978 | +0.01(+0.06%) |
Sep 06, 2013 | 23.39 | 23.48 | 23.06 | 23.28 | 6,930,829 | -0.09(-0.37%) |
Sep 05, 2013 | 23.29 | 23.51 | 23.26 | 23.37 | 5,789,847 | +0.11(+0.46%) |
Sep 04, 2013 | 22.98 | 23.39 | 22.93 | 23.26 | 6,541,270 | +0.32(+1.39%) |
Sep 03, 2013 | 22.97 | 23.23 | 22.88 | 22.94 | 5,340,368 | +0.18(+0.78%) |
Aug 30, 2013 | 22.93 | 22.95 | 22.69 | 22.76 | 5,778,687 | -0.12(-0.53%) |
Aug 29, 2013 | 22.76 | 23.01 | 22.68 | 22.89 | 5,363,792 | +0.09(+0.38%) |
Aug 28, 2013 | 22.91 | 22.97 | 22.79 | 22.80 | 5,090,190 | -0.06(-0.28%) |
Aug 27, 2013 | 23.12 | 23.18 | 22.84 | 22.86 | 6,980,452 | -0.47(-2.00%) |
Aug 26, 2013 | 23.49 | 23.60 | 23.30 | 23.33 | 4,960,823 | -0.18(-0.75%) |
Aug 23, 2013 | 23.42 | 23.53 | 23.32 | 23.51 | 6,548,222 | +0.12(+0.52%) |
Aug 22, 2013 | 23.37 | 23.48 | 23.23 | 23.39 | 6,674,379 | +0.02(+0.07%) |
Aug 21, 2013 | 23.32 | 23.53 | 23.14 | 23.37 | 11,647,776 | -0.05(-0.22%) |
Aug 20, 2013 | 22.89 | 23.49 | 22.72 | 23.42 | 18,761,390 | +1.51(+6.88%) |
Aug 19, 2013 | 21.77 | 22.02 | 21.72 | 21.91 | 9,968,023 | +0.12(+0.53%) |
Aug 16, 2013 | 21.87 | 22.14 | 21.79 | 21.80 | 10,192,282 | -0.13(-0.57%) |
Aug 15, 2013 | 22.26 | 22.26 | 21.84 | 21.92 | 7,284,172 | -0.52(-2.31%) |
Aug 14, 2013 | 22.65 | 22.67 | 22.34 | 22.44 | 6,382,303 | -0.31(-1.35%) |
Aug 13, 2013 | 22.56 | 22.77 | 22.52 | 22.75 | 5,442,227 | +0.18(+0.81%) |
Aug 12, 2013 | 22.46 | 22.62 | 22.41 | 22.56 | 6,989,627 | +0.00(+0.00%) |
Aug 09, 2013 | 22.68 | 22.72 | 22.51 | 22.56 | 5,674,778 | -0.17(-0.74%) |
Aug 08, 2013 | 22.86 | 22.94 | 22.69 | 22.73 | 4,902,191 | -0.04(-0.19%) |
Aug 07, 2013 | 23.06 | 23.07 | 22.71 | 22.77 | 7,055,052 | -0.37(-1.62%) |
Aug 06, 2013 | 23.27 | 23.27 | 22.97 | 23.15 | 8,357,209 | -0.21(-0.90%) |
Aug 05, 2013 | 23.15 | 23.38 | 23.11 | 23.36 | 7,007,128 | +0.14(+0.59%) |
Aug 02, 2013 | 22.93 | 23.29 | 22.85 | 23.22 | 8,322,952 | +0.19(+0.84%) |
Aug 01, 2013 | 22.54 | 23.05 | 22.50 | 23.03 | 6,992,695 | +0.62(+2.77%) |
Jul 31, 2013 | 22.43 | 22.59 | 22.37 | 22.41 | 6,334,470 | -0.02(-0.10%) |
Jul 30, 2013 | 22.38 | 22.55 | 22.33 | 22.43 | 5,155,237 | +0.12(+0.56%) |
Jul 29, 2013 | 22.18 | 22.34 | 22.12 | 22.31 | 3,753,324 | +0.06(+0.29%) |
Jul 26, 2013 | 22.18 | 22.26 | 22.03 | 22.24 | 4,761,578 | -0.05(-0.23%) |
Jul 25, 2013 | 22.13 | 22.31 | 22.06 | 22.29 | 6,477,577 | +0.07(+0.33%) |
Jul 24, 2013 | 22.38 | 22.40 | 22.12 | 22.22 | 6,632,635 | -0.15(-0.65%) |
Jul 23, 2013 | 22.50 | 22.50 | 22.34 | 22.37 | 4,331,351 | -0.09(-0.42%) |
Jul 22, 2013 | 22.43 | 22.56 | 22.25 | 22.46 | 6,446,707 | -0.10(-0.46%) |
Jul 19, 2013 | 22.60 | 22.60 | 22.45 | 22.56 | 5,638,455 | -0.00(-0.02%) |
Jul 18, 2013 | 22.58 | 22.80 | 22.49 | 22.57 | 6,548,392 | +0.03(+0.11%) |
Jul 17, 2013 | 22.56 | 22.69 | 22.49 | 22.54 | 5,913,092 | +0.04(+0.17%) |
Jul 16, 2013 | 22.44 | 22.67 | 22.42 | 22.50 | 6,604,282 | +0.03(+0.13%) |
Jul 15, 2013 | 22.51 | 22.59 | 22.40 | 22.47 | 7,288,969 | -0.05(-0.23%) |
Jul 12, 2013 | 22.49 | 22.65 | 22.44 | 22.52 | 7,443,657 | +0.03(+0.13%) |
Jul 11, 2013 | 22.41 | 22.54 | 22.37 | 22.49 | 7,021,571 | +0.20(+0.91%) |
Jul 10, 2013 | 22.04 | 22.30 | 22.03 | 22.29 | 8,774,203 | +0.22(+0.99%) |
Jul 09, 2013 | 22.24 | 22.27 | 21.97 | 22.07 | 8,485,896 | -0.06(-0.29%) |
Jul 08, 2013 | 22.03 | 22.23 | 21.93 | 22.14 | 7,375,578 | +0.21(+0.96%) |
Jul 05, 2013 | 21.78 | 21.99 | 21.66 | 21.93 | 4,030,897 | +0.27(+1.25%) |
Jul 03, 2013 | 21.50 | 21.70 | 21.41 | 21.65 | 2,964,032 | +0.02(+0.10%) |
Jul 02, 2013 | 21.73 | 21.84 | 21.54 | 21.63 | 6,707,781 | -0.10(-0.46%) |
Jul 01, 2013 | 21.70 | 21.93 | 21.69 | 21.73 | 5,933,893 | +0.18(+0.82%) |
Jun 28, 2013 | 21.56 | 21.76 | 21.48 | 21.56 | 12,145,689 | -0.03(-0.12%) |
Jun 27, 2013 | 21.43 | 21.73 | 21.41 | 21.58 | 6,822,172 | +0.25(+1.19%) |
Jun 26, 2013 | 21.39 | 21.49 | 21.26 | 21.33 | 5,549,398 | +0.12(+0.57%) |
Jun 25, 2013 | 21.13 | 21.34 | 21.00 | 21.21 | 9,162,669 | +0.17(+0.82%) |
Jun 24, 2013 | 21.19 | 21.25 | 21.03 | 21.03 | 7,825,289 | -0.28(-1.29%) |
Jun 21, 2013 | 21.28 | 21.39 | 21.07 | 21.31 | 10,629,782 | +0.22(+1.06%) |
Jun 20, 2013 | 21.33 | 21.41 | 21.06 | 21.09 | 7,403,574 | -0.37(-1.75%) |
Jun 19, 2013 | 21.83 | 21.90 | 21.46 | 21.46 | 6,693,503 | -0.30(-1.37%) |
Jun 18, 2013 | 21.43 | 21.79 | 21.37 | 21.76 | 8,833,836 | +0.33(+1.53%) |
Jun 17, 2013 | 21.78 | 21.81 | 21.33 | 21.43 | 11,565,063 | -0.28(-1.29%) |
Jun 14, 2013 | 22.02 | 22.03 | 21.64 | 21.71 | 6,879,341 | -0.33(-1.49%) |
Jun 13, 2013 | 21.55 | 22.07 | 21.46 | 22.04 | 9,584,744 | +0.52(+2.40%) |
Jun 12, 2013 | 21.54 | 21.67 | 21.50 | 21.52 | 8,143,168 | +0.04(+0.18%) |
Jun 11, 2013 | 21.53 | 21.63 | 21.42 | 21.48 | 7,719,107 | -0.18(-0.81%) |
Jun 10, 2013 | 21.78 | 21.87 | 21.61 | 21.66 | 5,893,329 | -0.06(-0.30%) |
Jun 07, 2013 | 21.61 | 21.78 | 21.51 | 21.72 | 8,805,958 | +0.23(+1.06%) |
Jun 06, 2013 | 21.50 | 21.57 | 21.30 | 21.50 | 10,255,888 | -0.04(-0.18%) |
Jun 05, 2013 | 21.69 | 21.83 | 21.49 | 21.53 | 7,772,895 | -0.22(-0.99%) |
Jun 04, 2013 | 21.72 | 21.89 | 21.53 | 21.75 | 8,425,706 | +0.07(+0.32%) |
Jun 03, 2013 | 21.77 | 21.78 | 21.40 | 21.68 | 11,805,415 | -0.11(-0.51%) |
May 31, 2013 | 21.47 | 21.85 | 21.47 | 21.79 | 14,241,262 | +0.24(+1.12%) |
May 30, 2013 | 21.59 | 21.72 | 21.52 | 21.55 | 6,050,442 | +0.03(+0.12%) |
May 29, 2013 | 21.75 | 21.75 | 21.42 | 21.53 | 6,507,717 | -0.30(-1.38%) |
May 28, 2013 | 22.08 | 22.10 | 21.71 | 21.83 | 8,673,873 | -0.07(-0.31%) |
May 24, 2013 | 21.58 | 21.98 | 21.45 | 21.90 | 8,102,272 | +0.24(+1.09%) |
May 23, 2013 | 21.51 | 21.73 | 21.36 | 21.66 | 8,638,499 | +0.03(+0.14%) |
May 22, 2013 | 22.24 | 22.30 | 21.53 | 21.63 | 12,353,856 | -0.64(-2.88%) |
May 21, 2013 | 21.90 | 22.32 | 21.72 | 22.27 | 7,749,983 | +0.16(+0.72%) |
May 20, 2013 | 22.08 | 22.25 | 21.89 | 22.11 | 6,456,978 | +0.01(+0.04%) |
May 17, 2013 | 21.80 | 22.12 | 21.79 | 22.10 | 7,492,155 | +0.25(+1.12%) |
May 16, 2013 | 22.16 | 22.21 | 21.79 | 21.86 | 7,116,633 | -0.37(-1.67%) |
May 15, 2013 | 22.14 | 22.32 | 22.05 | 22.23 | 7,324,719 | +0.48(+2.21%) |
May 13, 2013 | 21.88 | 21.94 | 21.68 | 21.75 | 6,301,551 | -0.13(-0.61%) |
May 10, 2013 | 21.80 | 21.93 | 21.77 | 21.88 | 7,507,399 | +0.12(+0.53%) |
May 09, 2013 | 21.68 | 21.99 | 21.64 | 21.76 | 10,341,031 | +0.12(+0.58%) |
May 08, 2013 | 21.45 | 21.73 | 21.39 | 21.64 | 8,409,514 | +0.16(+0.74%) |
May 07, 2013 | 21.17 | 21.48 | 21.10 | 21.48 | 7,814,472 | +0.32(+1.50%) |
May 06, 2013 | 21.26 | 21.34 | 21.08 | 21.16 | 5,770,521 | -0.11(-0.52%) |
May 03, 2013 | 21.06 | 21.34 | 20.98 | 21.28 | 6,962,268 | +0.29(+1.39%) |
May 02, 2013 | 20.75 | 20.98 | 20.66 | 20.98 | 4,555,238 | +0.22(+1.05%) |