Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.27 | 24.30 | 24.12 | 24.19 | 4,734,676 | -0.08(-0.34%) |
May 29, 2014 | 24.12 | 24.33 | 24.07 | 24.27 | 4,968,700 | +0.19(+0.80%) |
May 28, 2014 | 24.23 | 24.30 | 24.04 | 24.08 | 5,541,112 | -0.15(-0.64%) |
May 27, 2014 | 24.19 | 24.44 | 24.10 | 24.23 | 5,178,026 | +0.01(+0.05%) |
May 23, 2014 | 24.17 | 24.22 | 24.22 | 24.22 | 4,296,900 | -0.21(-0.86%) |
May 22, 2014 | 24.51 | 24.51 | 24.19 | 24.43 | 3,144,833 | -0.13(-0.53%) |
May 21, 2014 | 24.46 | 24.59 | 24.37 | 24.56 | 2,826,090 | +0.23(+0.94%) |
May 20, 2014 | 24.53 | 24.54 | 24.12 | 24.33 | 4,030,711 | -0.22(-0.90%) |
May 19, 2014 | 24.06 | 24.61 | 24.06 | 24.55 | 4,312,710 | +0.42(+1.74%) |
May 16, 2014 | 24.28 | 24.28 | 23.94 | 24.13 | 6,822,077 | -0.17(-0.69%) |
May 15, 2014 | 24.55 | 24.58 | 24.05 | 24.30 | 5,373,761 | -0.40(-1.61%) |
May 14, 2014 | 24.94 | 24.97 | 24.66 | 24.70 | 5,121,519 | -0.33(-1.30%) |
May 13, 2014 | 24.91 | 25.09 | 24.83 | 25.02 | 4,063,081 | +0.15(+0.62%) |
May 12, 2014 | 24.80 | 24.89 | 24.70 | 24.87 | 3,533,737 | +0.14(+0.57%) |
May 09, 2014 | 24.72 | 24.80 | 24.53 | 24.73 | 2,556,985 | -0.02(-0.06%) |
May 08, 2014 | 24.55 | 24.83 | 24.54 | 24.74 | 3,609,376 | +0.17(+0.69%) |
May 07, 2014 | 24.39 | 24.58 | 24.32 | 24.57 | 4,033,669 | +0.29(+1.20%) |
May 06, 2014 | 24.45 | 24.50 | 24.28 | 24.28 | 4,220,943 | -0.33(-1.32%) |
May 05, 2014 | 24.66 | 24.74 | 24.52 | 24.61 | 3,622,363 | -0.18(-0.74%) |
May 02, 2014 | 24.81 | 24.94 | 24.62 | 24.79 | 3,879,701 | -0.01(-0.03%) |
May 01, 2014 | 24.61 | 24.93 | 24.51 | 24.80 | 4,254,298 | +0.18(+0.72%) |
Apr 30, 2014 | 24.34 | 24.70 | 24.29 | 24.63 | 6,367,522 | -0.25(-1.01%) |
Apr 29, 2014 | 24.40 | 24.93 | 24.39 | 24.88 | 9,434,789 | +0.59(+2.44%) |
Apr 28, 2014 | 24.43 | 24.48 | 24.01 | 24.28 | 5,376,832 | +0.00(+0.02%) |
Apr 25, 2014 | 24.35 | 24.39 | 24.17 | 24.28 | 4,446,106 | -0.13(-0.51%) |
Apr 24, 2014 | 24.70 | 24.70 | 24.28 | 24.41 | 5,279,610 | -0.21(-0.86%) |
Apr 23, 2014 | 24.65 | 24.70 | 24.52 | 24.62 | 3,739,194 | -0.03(-0.13%) |
Apr 22, 2014 | 24.60 | 24.76 | 24.46 | 24.65 | 4,151,455 | +0.04(+0.14%) |
Apr 21, 2014 | 24.60 | 24.72 | 24.54 | 24.61 | 2,921,572 | -0.14(-0.57%) |
Apr 17, 2014 | 24.55 | 24.76 | 24.76 | 24.76 | 3,970,174 | +0.17(+0.70%) |
Apr 16, 2014 | 24.40 | 24.59 | 24.34 | 24.58 | 4,102,795 | +0.38(+1.59%) |
Apr 15, 2014 | 24.06 | 24.27 | 23.90 | 24.20 | 3,662,946 | +0.17(+0.72%) |
Apr 14, 2014 | 24.14 | 24.26 | 23.79 | 24.02 | 8,657,366 | +0.14(+0.59%) |
Apr 11, 2014 | 24.11 | 24.38 | 23.87 | 23.88 | 7,790,239 | -0.37(-1.51%) |
Apr 10, 2014 | 24.75 | 24.88 | 24.25 | 24.25 | 6,286,748 | -0.48(-1.95%) |
Apr 09, 2014 | 24.60 | 24.77 | 24.37 | 24.73 | 4,403,373 | +0.25(+1.03%) |
Apr 08, 2014 | 24.15 | 24.55 | 24.02 | 24.48 | 4,764,540 | +0.25(+1.02%) |
Apr 07, 2014 | 24.83 | 24.85 | 24.23 | 24.23 | 4,591,900 | -0.61(-2.47%) |
Apr 04, 2014 | 25.27 | 25.31 | 24.82 | 24.85 | 3,410,570 | -0.29(-1.16%) |
Apr 03, 2014 | 25.05 | 25.20 | 24.96 | 25.14 | 3,333,945 | +0.22(+0.88%) |
Apr 02, 2014 | 24.75 | 25.07 | 24.71 | 24.92 | 3,341,751 | +0.05(+0.22%) |
Apr 01, 2014 | 24.92 | 24.98 | 24.74 | 24.86 | 4,266,882 | +0.11(+0.44%) |
Mar 31, 2014 | 24.76 | 24.82 | 24.66 | 24.75 | 4,500,911 | +0.15(+0.61%) |
Mar 28, 2014 | 24.52 | 24.79 | 24.48 | 24.60 | 3,145,644 | +0.15(+0.63%) |
Mar 27, 2014 | 24.60 | 24.62 | 24.38 | 24.45 | 3,981,385 | -0.17(-0.70%) |
Mar 26, 2014 | 24.88 | 24.91 | 24.61 | 24.62 | 5,054,074 | -0.09(-0.37%) |
Mar 25, 2014 | 24.76 | 24.89 | 24.68 | 24.71 | 4,720,185 | +0.10(+0.40%) |
Mar 24, 2014 | 24.83 | 24.93 | 24.61 | 24.61 | 5,582,393 | -0.11(-0.46%) |
Mar 21, 2014 | 24.87 | 24.95 | 24.71 | 24.73 | 14,757,112 | -0.09(-0.36%) |
Mar 20, 2014 | 24.83 | 24.99 | 24.71 | 24.82 | 7,348,938 | -0.06(-0.24%) |
Mar 19, 2014 | 25.26 | 25.30 | 24.74 | 24.88 | 5,476,835 | -0.37(-1.48%) |
Mar 18, 2014 | 25.14 | 25.36 | 25.12 | 25.25 | 2,802,574 | +0.19(+0.77%) |
Mar 17, 2014 | 25.30 | 25.37 | 24.99 | 25.06 | 4,492,641 | -0.11(-0.45%) |
Mar 14, 2014 | 25.16 | 25.36 | 25.09 | 25.17 | 3,013,458 | -0.03(-0.11%) |
Mar 13, 2014 | 25.55 | 25.60 | 25.14 | 25.20 | 3,891,175 | -0.28(-1.09%) |
Mar 12, 2014 | 25.37 | 25.54 | 25.32 | 25.48 | 2,563,727 | -0.02(-0.09%) |
Mar 11, 2014 | 25.78 | 25.78 | 25.41 | 25.50 | 3,844,867 | -0.23(-0.90%) |
Mar 10, 2014 | 25.76 | 25.87 | 25.60 | 25.73 | 2,786,299 | -0.03(-0.11%) |
Mar 07, 2014 | 25.74 | 25.92 | 25.63 | 25.76 | 3,478,005 | +0.15(+0.60%) |
Mar 06, 2014 | 25.56 | 25.76 | 25.56 | 25.61 | 3,453,292 | +0.08(+0.32%) |
Mar 05, 2014 | 25.51 | 25.56 | 25.36 | 25.52 | 3,608,421 | -0.05(-0.18%) |
Mar 04, 2014 | 25.36 | 25.63 | 25.30 | 25.57 | 5,445,854 | +0.44(+1.73%) |
Mar 03, 2014 | 24.88 | 25.25 | 24.74 | 25.14 | 5,397,587 | -0.02(-0.09%) |
Feb 28, 2014 | 24.89 | 25.32 | 24.88 | 25.16 | 6,455,832 | +0.27(+1.10%) |
Feb 27, 2014 | 24.54 | 24.89 | 24.54 | 24.88 | 3,897,818 | +0.31(+1.25%) |
Feb 26, 2014 | 24.65 | 24.73 | 24.50 | 24.58 | 3,770,468 | +0.03(+0.13%) |
Feb 25, 2014 | 24.47 | 24.67 | 24.40 | 24.55 | 4,895,396 | +0.09(+0.35%) |
Feb 24, 2014 | 24.53 | 24.66 | 24.46 | 24.46 | 4,779,317 | -0.01(-0.03%) |
Feb 21, 2014 | 24.72 | 24.74 | 24.39 | 24.47 | 6,042,020 | -0.24(-0.95%) |
Feb 20, 2014 | 24.57 | 24.76 | 24.48 | 24.70 | 3,889,380 | +0.19(+0.77%) |
Feb 19, 2014 | 24.63 | 24.99 | 24.50 | 24.52 | 4,038,745 | -0.23(-0.94%) |
Feb 18, 2014 | 24.77 | 24.79 | 24.67 | 24.75 | 3,539,404 | -0.04(-0.16%) |
Feb 14, 2014 | 24.61 | 24.79 | 24.79 | 24.79 | 3,768,201 | +0.13(+0.54%) |
Feb 13, 2014 | 24.41 | 24.66 | 24.34 | 24.65 | 3,319,713 | +0.02(+0.06%) |
Feb 12, 2014 | 24.47 | 24.72 | 24.46 | 24.64 | 4,120,823 | +0.28(+1.14%) |
Feb 11, 2014 | 24.36 | 24.44 | 24.12 | 24.36 | 6,020,193 | -0.01(-0.03%) |
Feb 10, 2014 | 24.40 | 24.59 | 24.26 | 24.37 | 4,801,371 | -0.10(-0.40%) |
Feb 07, 2014 | 24.11 | 24.51 | 24.00 | 24.46 | 5,970,103 | +0.37(+1.54%) |
Feb 06, 2014 | 24.04 | 24.20 | 23.95 | 24.09 | 5,565,084 | -0.01(-0.05%) |
Feb 05, 2014 | 24.16 | 24.32 | 23.59 | 24.10 | 6,958,996 | +0.11(+0.47%) |
Feb 04, 2014 | 23.80 | 24.06 | 23.73 | 23.99 | 6,241,840 | +0.29(+1.24%) |
Feb 03, 2014 | 24.53 | 24.56 | 23.69 | 23.70 | 7,773,690 | -0.80(-3.28%) |
Jan 31, 2014 | 24.29 | 24.73 | 24.21 | 24.50 | 5,645,442 | -0.16(-0.66%) |
Jan 30, 2014 | 24.41 | 24.73 | 24.37 | 24.67 | 4,032,603 | +0.42(+1.74%) |
Jan 29, 2014 | 24.10 | 24.53 | 24.09 | 24.25 | 6,400,705 | -0.13(-0.53%) |
Jan 28, 2014 | 24.14 | 24.41 | 24.14 | 24.37 | 4,580,777 | +0.26(+1.07%) |
Jan 27, 2014 | 24.27 | 24.42 | 23.94 | 24.12 | 7,220,872 | -0.20(-0.80%) |
Jan 24, 2014 | 24.70 | 24.83 | 24.31 | 24.31 | 8,202,888 | -0.50(-2.00%) |
Jan 23, 2014 | 25.06 | 25.10 | 24.69 | 24.81 | 5,182,458 | -0.33(-1.30%) |
Jan 22, 2014 | 25.31 | 25.37 | 25.08 | 25.14 | 3,576,977 | -0.17(-0.66%) |
Jan 21, 2014 | 25.34 | 25.48 | 25.14 | 25.30 | 5,579,240 | +0.05(+0.19%) |
Jan 17, 2014 | 25.30 | 25.26 | 25.26 | 25.26 | 5,494,236 | -0.05(-0.18%) |
Jan 16, 2014 | 25.29 | 25.43 | 25.19 | 25.30 | 4,242,160 | -0.04(-0.17%) |
Jan 15, 2014 | 25.25 | 25.41 | 25.25 | 25.35 | 5,175,143 | +0.09(+0.37%) |
Jan 14, 2014 | 25.13 | 25.30 | 25.07 | 25.25 | 4,554,884 | +0.23(+0.94%) |
Jan 13, 2014 | 25.30 | 25.37 | 24.98 | 25.02 | 6,173,857 | -0.42(-1.64%) |
Jan 10, 2014 | 25.21 | 25.47 | 25.02 | 25.44 | 4,707,023 | +0.35(+1.40%) |
Jan 09, 2014 | 25.25 | 25.31 | 25.01 | 25.08 | 5,923,498 | -0.14(-0.56%) |
Jan 08, 2014 | 25.36 | 25.44 | 25.14 | 25.23 | 4,413,923 | -0.18(-0.71%) |
Jan 07, 2014 | 25.38 | 25.58 | 25.32 | 25.40 | 4,901,620 | +0.08(+0.32%) |
Jan 06, 2014 | 25.84 | 25.87 | 25.10 | 25.32 | 10,873,186 | -0.50(-1.92%) |
Jan 03, 2014 | 25.79 | 25.97 | 25.78 | 25.82 | 3,277,282 | +0.07(+0.29%) |
Jan 02, 2014 | 26.01 | 26.03 | 25.69 | 25.74 | 4,901,953 | -0.33(-1.26%) |
Dec 31, 2013 | 26.10 | 26.07 | 26.07 | 26.07 | 3,100,436 | +0.04(+0.16%) |
Dec 30, 2013 | 26.25 | 26.39 | 26.01 | 26.03 | 4,996,823 | -0.22(-0.83%) |
Dec 27, 2013 | 26.21 | 26.30 | 26.10 | 26.25 | 2,538,363 | +0.05(+0.21%) |
Dec 26, 2013 | 25.92 | 26.32 | 25.88 | 26.19 | 3,365,129 | +0.25(+0.95%) |
Dec 24, 2013 | 25.85 | 25.97 | 25.82 | 25.95 | 2,265,273 | +0.05(+0.20%) |
Dec 23, 2013 | 25.79 | 25.99 | 25.76 | 25.90 | 5,734,771 | +0.27(+1.07%) |
Dec 20, 2013 | 25.72 | 25.95 | 25.58 | 25.62 | 10,864,557 | -0.14(-0.53%) |
Dec 19, 2013 | 25.85 | 25.92 | 25.72 | 25.76 | 6,316,947 | -0.23(-0.89%) |
Dec 18, 2013 | 25.87 | 26.03 | 25.55 | 25.99 | 8,159,642 | +0.23(+0.88%) |
Dec 17, 2013 | 25.90 | 25.93 | 25.71 | 25.76 | 3,706,605 | -0.14(-0.53%) |
Dec 16, 2013 | 25.83 | 26.00 | 25.75 | 25.90 | 3,720,062 | +0.16(+0.61%) |
Dec 13, 2013 | 25.63 | 25.86 | 25.61 | 25.74 | 3,372,488 | +0.12(+0.49%) |
Dec 12, 2013 | 25.69 | 25.76 | 25.58 | 25.62 | 5,856,534 | -0.03(-0.12%) |
Dec 11, 2013 | 25.85 | 25.86 | 25.60 | 25.65 | 4,903,039 | -0.21(-0.83%) |
Dec 10, 2013 | 25.84 | 25.91 | 25.76 | 25.87 | 4,340,131 | -0.07(-0.27%) |
Dec 09, 2013 | 25.97 | 26.08 | 25.85 | 25.94 | 4,336,196 | -0.07(-0.29%) |
Dec 06, 2013 | 25.92 | 26.04 | 25.80 | 26.01 | 3,740,869 | +0.37(+1.43%) |
Dec 05, 2013 | 25.55 | 25.90 | 25.51 | 25.64 | 4,964,359 | -0.00(-0.02%) |
Dec 04, 2013 | 25.57 | 25.81 | 25.46 | 25.65 | 4,290,433 | +0.07(+0.26%) |
Dec 03, 2013 | 25.77 | 25.88 | 25.42 | 25.58 | 5,882,204 | -0.28(-1.07%) |
Dec 02, 2013 | 25.90 | 26.24 | 25.80 | 25.86 | 4,833,183 | -0.05(-0.18%) |
Nov 29, 2013 | 25.98 | 26.13 | 25.90 | 25.90 | 2,410,986 | -0.03(-0.11%) |
Nov 27, 2013 | 26.02 | 26.03 | 25.86 | 25.93 | 2,998,248 | +0.00(+0.00%) |
Nov 26, 2013 | 25.86 | 26.06 | 25.86 | 25.93 | 4,127,392 | +0.09(+0.33%) |
Nov 25, 2013 | 25.95 | 26.08 | 25.80 | 25.85 | 2,796,441 | -0.14(-0.53%) |
Nov 22, 2013 | 25.85 | 26.03 | 25.83 | 25.98 | 3,534,120 | +0.01(+0.05%) |
Nov 21, 2013 | 25.85 | 26.07 | 25.79 | 25.97 | 4,926,147 | +0.13(+0.50%) |
Nov 20, 2013 | 25.89 | 25.99 | 25.77 | 25.84 | 3,531,719 | -0.03(-0.11%) |
Nov 19, 2013 | 26.11 | 26.15 | 25.85 | 25.87 | 4,224,968 | -0.24(-0.93%) |
Nov 18, 2013 | 26.22 | 26.34 | 26.06 | 26.11 | 5,759,916 | -0.08(-0.31%) |
Nov 15, 2013 | 26.08 | 26.21 | 25.78 | 26.19 | 7,133,247 | +0.00(+0.01%) |
Nov 14, 2013 | 25.73 | 26.20 | 25.70 | 26.19 | 5,535,849 | +0.47(+1.81%) |
Nov 13, 2013 | 25.38 | 25.72 | 25.32 | 25.72 | 5,373,962 | +0.40(+1.56%) |
Nov 12, 2013 | 25.39 | 25.54 | 25.23 | 25.33 | 4,402,682 | -0.17(-0.65%) |
Nov 11, 2013 | 25.45 | 25.61 | 25.42 | 25.49 | 3,596,329 | -0.03(-0.11%) |
Nov 08, 2013 | 25.01 | 25.55 | 24.99 | 25.52 | 7,035,669 | +0.58(+2.32%) |
Nov 07, 2013 | 25.20 | 25.46 | 24.93 | 24.94 | 5,742,411 | -0.22(-0.86%) |
Nov 06, 2013 | 25.07 | 25.25 | 25.03 | 25.16 | 4,631,454 | +0.14(+0.57%) |
Nov 05, 2013 | 25.23 | 25.25 | 24.99 | 25.02 | 5,944,804 | -0.24(-0.94%) |
Nov 04, 2013 | 25.23 | 25.29 | 25.03 | 25.25 | 6,453,213 | -0.02(-0.06%) |
Nov 01, 2013 | 25.30 | 25.41 | 25.19 | 25.27 | 5,226,613 | +0.05(+0.18%) |
Oct 31, 2013 | 25.14 | 25.36 | 25.09 | 25.22 | 8,592,367 | -0.02(-0.06%) |
Oct 30, 2013 | 25.11 | 25.53 | 24.85 | 25.24 | 16,324,690 | -0.77(-2.96%) |
Oct 29, 2013 | 25.88 | 26.01 | 25.82 | 26.01 | 4,922,148 | +0.21(+0.80%) |
Oct 28, 2013 | 25.71 | 25.93 | 25.61 | 25.80 | 4,210,182 | +0.07(+0.26%) |
Oct 25, 2013 | 25.66 | 25.75 | 25.56 | 25.73 | 4,406,822 | +0.06(+0.24%) |
Oct 24, 2013 | 25.56 | 25.69 | 25.35 | 25.67 | 3,360,475 | +0.21(+0.81%) |
Oct 23, 2013 | 25.60 | 25.62 | 25.28 | 25.47 | 3,238,845 | -0.17(-0.68%) |
Oct 22, 2013 | 25.53 | 25.82 | 25.53 | 25.64 | 4,410,388 | +0.22(+0.85%) |
Oct 21, 2013 | 25.41 | 25.57 | 25.25 | 25.42 | 5,266,241 | -0.11(-0.43%) |
Oct 18, 2013 | 25.68 | 25.68 | 25.21 | 25.53 | 9,136,282 | -0.13(-0.50%) |
Oct 17, 2013 | 25.42 | 25.69 | 25.35 | 25.66 | 4,118,400 | +0.18(+0.72%) |
Oct 16, 2013 | 25.15 | 25.51 | 25.07 | 25.48 | 6,235,692 | +0.51(+2.04%) |
Oct 15, 2013 | 24.92 | 25.14 | 24.88 | 24.97 | 4,795,206 | -0.06(-0.25%) |
Oct 14, 2013 | 24.86 | 25.09 | 24.69 | 25.03 | 2,915,117 | +0.00(+0.02%) |
Oct 11, 2013 | 24.70 | 25.04 | 24.63 | 25.03 | 4,554,042 | +0.34(+1.37%) |
Oct 10, 2013 | 24.47 | 24.71 | 24.44 | 24.69 | 4,125,544 | +0.52(+2.14%) |
Oct 09, 2013 | 24.17 | 24.28 | 24.05 | 24.17 | 3,722,934 | +0.05(+0.21%) |
Oct 08, 2013 | 24.39 | 24.50 | 24.11 | 24.12 | 4,762,889 | -0.30(-1.22%) |
Oct 07, 2013 | 24.52 | 24.64 | 24.42 | 24.42 | 3,084,007 | -0.31(-1.27%) |
Oct 04, 2013 | 24.38 | 24.82 | 24.37 | 24.74 | 4,056,683 | +0.32(+1.30%) |
Oct 03, 2013 | 24.42 | 24.53 | 24.14 | 24.42 | 4,439,677 | -0.12(-0.47%) |
Oct 02, 2013 | 24.45 | 24.54 | 24.27 | 24.54 | 5,215,169 | -0.08(-0.33%) |
Oct 01, 2013 | 24.30 | 24.62 | 24.30 | 24.62 | 5,585,880 | +0.56(+2.31%) |
Sep 30, 2013 | 23.88 | 24.15 | 23.79 | 24.06 | 5,427,190 | -0.09(-0.35%) |
Sep 27, 2013 | 24.10 | 24.26 | 24.05 | 24.15 | 4,352,437 | -0.12(-0.48%) |
Sep 26, 2013 | 24.13 | 24.32 | 24.10 | 24.26 | 3,703,955 | +0.12(+0.48%) |
Sep 25, 2013 | 24.12 | 24.24 | 24.03 | 24.15 | 3,695,342 | +0.07(+0.31%) |
Sep 24, 2013 | 24.04 | 24.27 | 24.02 | 24.07 | 6,577,873 | +0.00(+0.02%) |
Sep 23, 2013 | 24.07 | 24.24 | 23.97 | 24.07 | 4,903,489 | -0.12(-0.50%) |
Sep 20, 2013 | 24.17 | 24.32 | 24.07 | 24.19 | 6,653,017 | +0.06(+0.26%) |
Sep 19, 2013 | 24.44 | 24.45 | 24.04 | 24.13 | 7,638,276 | -0.28(-1.13%) |
Sep 18, 2013 | 24.10 | 24.44 | 24.02 | 24.40 | 7,182,505 | +0.25(+1.04%) |
Sep 17, 2013 | 24.02 | 24.18 | 24.00 | 24.15 | 3,505,016 | +0.14(+0.57%) |
Sep 16, 2013 | 24.04 | 24.11 | 23.69 | 24.02 | 5,550,760 | +0.32(+1.36%) |
Sep 13, 2013 | 23.70 | 23.74 | 23.63 | 23.69 | 4,905,261 | +0.07(+0.28%) |
Sep 12, 2013 | 23.64 | 23.75 | 23.49 | 23.63 | 4,379,233 | +0.02(+0.08%) |
Sep 11, 2013 | 23.27 | 23.66 | 23.23 | 23.61 | 5,615,667 | +0.35(+1.50%) |
Sep 10, 2013 | 23.08 | 23.31 | 23.00 | 23.26 | 4,508,291 | +0.34(+1.47%) |
Sep 09, 2013 | 22.72 | 22.92 | 22.66 | 22.92 | 4,159,689 | +0.26(+1.15%) |
Sep 06, 2013 | 22.91 | 22.91 | 22.42 | 22.66 | 3,791,527 | -0.21(-0.92%) |
Sep 05, 2013 | 22.86 | 23.03 | 22.81 | 22.87 | 2,732,175 | -0.01(-0.05%) |
Sep 04, 2013 | 22.61 | 23.05 | 22.56 | 22.88 | 4,096,501 | +0.31(+1.36%) |
Sep 03, 2013 | 22.72 | 22.96 | 22.37 | 22.58 | 3,697,550 | +0.14(+0.64%) |
Aug 30, 2013 | 22.54 | 22.59 | 22.34 | 22.43 | 4,577,674 | -0.05(-0.22%) |
Aug 29, 2013 | 22.42 | 22.68 | 22.26 | 22.48 | 3,388,093 | +0.06(+0.26%) |
Aug 28, 2013 | 22.47 | 22.66 | 22.41 | 22.42 | 4,193,704 | +0.00(+0.02%) |
Aug 27, 2013 | 22.78 | 22.80 | 22.42 | 22.42 | 5,650,662 | -0.62(-2.71%) |
Aug 26, 2013 | 23.24 | 23.31 | 23.04 | 23.05 | 3,067,993 | -0.18(-0.77%) |
Aug 23, 2013 | 23.31 | 23.38 | 23.11 | 23.22 | 3,266,127 | -0.04(-0.18%) |
Aug 22, 2013 | 23.10 | 23.36 | 23.06 | 23.27 | 3,180,353 | +0.26(+1.13%) |
Aug 21, 2013 | 23.21 | 23.21 | 22.89 | 23.01 | 4,422,700 | -0.21(-0.92%) |
Aug 20, 2013 | 23.09 | 23.30 | 22.91 | 23.22 | 3,102,751 | +0.13(+0.55%) |
Aug 19, 2013 | 23.29 | 23.35 | 23.08 | 23.09 | 5,491,537 | -0.27(-1.16%) |
Aug 16, 2013 | 23.24 | 23.46 | 23.21 | 23.36 | 6,598,734 | +0.06(+0.25%) |
Aug 15, 2013 | 23.53 | 23.59 | 23.22 | 23.31 | 6,305,168 | -0.50(-2.09%) |
Aug 14, 2013 | 23.88 | 23.92 | 23.69 | 23.80 | 4,279,068 | -0.10(-0.44%) |
Aug 13, 2013 | 23.75 | 23.95 | 23.62 | 23.91 | 3,977,696 | +0.16(+0.68%) |
Aug 12, 2013 | 23.53 | 23.78 | 23.52 | 23.75 | 4,434,482 | +0.00(+0.02%) |
Aug 09, 2013 | 23.85 | 23.94 | 23.64 | 23.74 | 5,217,265 | -0.15(-0.63%) |
Aug 08, 2013 | 23.72 | 23.99 | 23.54 | 23.89 | 5,401,046 | +0.24(+1.03%) |
Aug 07, 2013 | 23.69 | 23.75 | 23.58 | 23.65 | 3,675,345 | -0.17(-0.70%) |
Aug 06, 2013 | 23.94 | 24.07 | 23.66 | 23.81 | 4,634,980 | -0.15(-0.61%) |
Aug 05, 2013 | 24.07 | 24.12 | 23.86 | 23.96 | 5,064,379 | -0.07(-0.27%) |
Aug 02, 2013 | 24.46 | 24.46 | 23.96 | 24.03 | 5,725,598 | -0.49(-2.01%) |
Aug 01, 2013 | 24.08 | 24.56 | 24.01 | 24.52 | 7,449,990 | +0.72(+3.02%) |
Jul 31, 2013 | 23.46 | 24.14 | 23.16 | 23.80 | 9,490,899 | +0.32(+1.36%) |
Jul 30, 2013 | 23.61 | 23.72 | 23.45 | 23.48 | 4,703,694 | -0.06(-0.26%) |
Jul 29, 2013 | 23.57 | 23.68 | 23.38 | 23.54 | 3,672,259 | -0.03(-0.13%) |
Jul 26, 2013 | 23.24 | 23.59 | 23.04 | 23.58 | 5,131,080 | +0.24(+1.04%) |
Jul 25, 2013 | 23.41 | 23.42 | 23.06 | 23.33 | 6,482,204 | -0.17(-0.72%) |
Jul 24, 2013 | 23.15 | 23.65 | 22.73 | 23.50 | 12,253,890 | +0.46(+1.98%) |
Jul 23, 2013 | 23.30 | 23.35 | 22.99 | 23.05 | 6,173,201 | -0.18(-0.76%) |
Jul 22, 2013 | 22.89 | 23.28 | 22.92 | 23.22 | 4,550,759 | +0.30(+1.33%) |
Jul 19, 2013 | 22.94 | 22.96 | 22.64 | 22.92 | 8,939,890 | +0.02(+0.10%) |
Jul 18, 2013 | 22.90 | 23.01 | 22.80 | 22.90 | 4,949,118 | +0.11(+0.49%) |
Jul 17, 2013 | 22.89 | 22.99 | 22.74 | 22.78 | 2,670,219 | -0.05(-0.24%) |
Jul 16, 2013 | 22.74 | 22.90 | 22.74 | 22.84 | 5,007,721 | +0.11(+0.48%) |
Jul 15, 2013 | 22.79 | 22.82 | 22.58 | 22.73 | 5,407,933 | -0.09(-0.41%) |
Jul 12, 2013 | 22.89 | 22.91 | 22.55 | 22.82 | 4,784,455 | -0.04(-0.19%) |
Jul 11, 2013 | 22.80 | 22.92 | 22.65 | 22.87 | 4,857,191 | +0.29(+1.28%) |
Jul 10, 2013 | 22.53 | 22.65 | 22.42 | 22.58 | 4,218,871 | -0.01(-0.03%) |
Jul 09, 2013 | 22.51 | 22.65 | 22.41 | 22.58 | 4,953,013 | +0.19(+0.86%) |
Jul 08, 2013 | 22.15 | 22.48 | 22.14 | 22.39 | 5,556,735 | +0.33(+1.50%) |
Jul 05, 2013 | 21.99 | 22.09 | 21.84 | 22.06 | 4,887,833 | +0.22(+0.99%) |
Jul 03, 2013 | 21.79 | 21.90 | 21.64 | 21.84 | 3,478,396 | -0.07(-0.33%) |
Jul 02, 2013 | 22.20 | 22.33 | 21.85 | 21.92 | 6,977,962 | -0.34(-1.53%) |
Jul 01, 2013 | 22.59 | 22.63 | 22.18 | 22.26 | 6,877,083 | -0.17(-0.77%) |
Jun 28, 2013 | 22.40 | 22.59 | 22.17 | 22.43 | 6,751,472 | -0.03(-0.14%) |
Jun 27, 2013 | 22.25 | 22.51 | 22.16 | 22.46 | 7,106,925 | +0.36(+1.64%) |
Jun 26, 2013 | 22.17 | 22.25 | 21.94 | 22.10 | 4,153,672 | +0.17(+0.77%) |
Jun 25, 2013 | 21.66 | 22.04 | 21.55 | 21.93 | 5,650,890 | +0.44(+2.05%) |
Jun 24, 2013 | 21.68 | 21.74 | 21.30 | 21.49 | 6,816,997 | -0.38(-1.73%) |
Jun 21, 2013 | 22.22 | 22.22 | 21.75 | 21.87 | 8,772,530 | -0.11(-0.51%) |
Jun 20, 2013 | 21.90 | 22.20 | 21.89 | 21.98 | 7,426,135 | -0.15(-0.68%) |
Jun 19, 2013 | 22.34 | 22.67 | 22.08 | 22.13 | 9,270,789 | -0.17(-0.74%) |
Jun 18, 2013 | 22.28 | 22.37 | 22.19 | 22.29 | 6,450,210 | +0.07(+0.33%) |
Jun 17, 2013 | 22.33 | 22.40 | 22.13 | 22.22 | 7,314,543 | +0.03(+0.12%) |
Jun 14, 2013 | 22.27 | 22.56 | 22.06 | 22.19 | 7,157,607 | +0.02(+0.09%) |
Jun 13, 2013 | 21.65 | 22.24 | 21.63 | 22.17 | 7,083,016 | +0.53(+2.46%) |
Jun 12, 2013 | 21.92 | 21.98 | 21.62 | 21.64 | 6,196,496 | -0.13(-0.58%) |
Jun 11, 2013 | 21.73 | 21.92 | 21.66 | 21.77 | 9,668,811 | -0.15(-0.69%) |
Jun 10, 2013 | 22.07 | 22.18 | 21.88 | 21.92 | 7,590,689 | -0.09(-0.40%) |
Jun 07, 2013 | 21.95 | 22.09 | 21.75 | 22.01 | 9,610,941 | +0.18(+0.81%) |
Jun 06, 2013 | 21.29 | 21.90 | 21.14 | 21.83 | 9,268,187 | +0.53(+2.50%) |
Jun 05, 2013 | 21.46 | 21.52 | 21.21 | 21.30 | 6,241,345 | -0.24(-1.11%) |
Jun 04, 2013 | 21.80 | 21.89 | 21.39 | 21.54 | 6,504,478 | -0.23(-1.05%) |