Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 27.29 | 27.47 | 27.29 | 27.46 | 83,138 | +0.10(+0.37%) |
May 29, 2014 | 27.29 | 27.45 | 27.25 | 27.36 | 305,186 | +0.14(+0.50%) |
May 28, 2014 | 27.16 | 27.33 | 27.05 | 27.23 | 115,551 | +0.10(+0.37%) |
May 27, 2014 | 27.23 | 27.23 | 27.04 | 27.13 | 92,919 | -0.01(-0.03%) |
May 23, 2014 | 26.96 | 27.13 | 27.13 | 27.13 | 151,065 | +0.15(+0.54%) |
May 22, 2014 | 26.72 | 27.04 | 26.72 | 26.99 | 115,561 | +0.35(+1.30%) |
May 21, 2014 | 26.73 | 26.83 | 26.62 | 26.64 | 134,418 | -0.03(-0.10%) |
May 20, 2014 | 27.02 | 27.10 | 26.62 | 26.67 | 87,005 | -0.50(-1.84%) |
May 19, 2014 | 26.99 | 27.23 | 26.99 | 27.17 | 117,304 | +0.05(+0.17%) |
May 16, 2014 | 27.13 | 27.13 | 26.90 | 27.13 | 874,432 | +0.07(+0.27%) |
May 15, 2014 | 26.98 | 27.08 | 26.83 | 27.05 | 45,539 | +0.02(+0.07%) |
May 14, 2014 | 27.16 | 27.21 | 26.98 | 27.03 | 92,449 | -0.09(-0.34%) |
May 13, 2014 | 27.29 | 27.32 | 27.13 | 27.13 | 182,712 | -0.15(-0.53%) |
May 12, 2014 | 27.09 | 27.46 | 26.78 | 27.27 | 204,226 | +0.25(+0.91%) |
May 09, 2014 | 26.68 | 27.03 | 26.52 | 27.03 | 139,279 | +0.22(+0.82%) |
May 08, 2014 | 26.54 | 27.19 | 26.54 | 26.81 | 85,075 | +0.18(+0.68%) |
May 07, 2014 | 26.61 | 26.67 | 26.37 | 26.62 | 83,500 | +0.00(+0.00%) |
May 06, 2014 | 27.01 | 27.01 | 26.61 | 26.62 | 106,437 | -0.46(-1.71%) |
May 05, 2014 | 26.99 | 27.15 | 26.87 | 27.09 | 137,094 | +0.01(+0.03%) |
May 02, 2014 | 26.93 | 27.34 | 26.93 | 27.08 | 184,825 | +0.13(+0.47%) |
May 01, 2014 | 26.81 | 26.97 | 26.75 | 26.95 | 561,546 | +0.24(+0.89%) |
Apr 30, 2014 | 26.26 | 26.74 | 26.26 | 26.72 | 205,109 | +0.40(+1.52%) |
Apr 29, 2014 | 26.09 | 26.37 | 26.09 | 26.31 | 151,402 | +0.33(+1.26%) |
Apr 28, 2014 | 26.26 | 26.27 | 25.73 | 25.99 | 233,083 | -0.07(-0.28%) |
Apr 25, 2014 | 26.42 | 26.59 | 26.05 | 26.06 | 140,025 | -0.42(-1.58%) |
Apr 24, 2014 | 26.84 | 26.84 | 26.45 | 26.48 | 331,742 | -0.24(-0.89%) |
Apr 23, 2014 | 26.88 | 26.93 | 26.68 | 26.72 | 163,271 | -0.33(-1.21%) |
Apr 22, 2014 | 26.82 | 27.13 | 26.78 | 27.04 | 229,218 | +0.24(+0.88%) |
Apr 21, 2014 | 26.91 | 26.93 | 26.74 | 26.81 | 158,044 | -0.04(-0.14%) |
Apr 17, 2014 | 26.61 | 26.84 | 26.84 | 26.84 | 168,521 | +0.22(+0.82%) |
Apr 16, 2014 | 26.50 | 26.64 | 26.36 | 26.62 | 106,161 | +0.30(+1.14%) |
Apr 15, 2014 | 26.32 | 26.40 | 25.91 | 26.32 | 1,462,738 | +0.00(+0.00%) |
Apr 14, 2014 | 26.36 | 26.42 | 26.13 | 26.32 | 288,703 | +0.13(+0.49%) |
Apr 11, 2014 | 26.55 | 26.69 | 26.18 | 26.20 | 504,835 | -0.49(-1.84%) |
Apr 10, 2014 | 27.21 | 27.30 | 26.69 | 26.69 | 408,326 | -0.55(-2.01%) |
Apr 09, 2014 | 27.19 | 27.23 | 27.00 | 27.23 | 831,117 | +0.09(+0.34%) |
Apr 08, 2014 | 26.73 | 27.16 | 26.69 | 27.14 | 1,435,454 | +0.40(+1.50%) |
Apr 07, 2014 | 26.96 | 27.02 | 26.67 | 26.74 | 337,310 | -0.33(-1.21%) |
Apr 04, 2014 | 27.64 | 27.66 | 27.02 | 27.07 | 587,496 | -0.46(-1.69%) |
Apr 03, 2014 | 27.78 | 27.79 | 27.47 | 27.54 | 712,814 | -0.24(-0.85%) |
Apr 02, 2014 | 27.72 | 27.81 | 27.68 | 27.77 | 213,659 | +0.03(+0.10%) |
Apr 01, 2014 | 27.33 | 27.75 | 27.23 | 27.74 | 1,386,567 | +0.44(+1.60%) |
Mar 31, 2014 | 27.17 | 27.34 | 27.13 | 27.31 | 571,838 | +0.22(+0.81%) |
Mar 28, 2014 | 26.82 | 27.10 | 26.76 | 27.09 | 1,399,666 | +0.32(+1.19%) |
Mar 27, 2014 | 26.61 | 26.92 | 26.58 | 26.77 | 259,811 | +0.15(+0.58%) |
Mar 26, 2014 | 27.05 | 27.10 | 26.62 | 26.62 | 694,422 | -0.34(-1.25%) |
Mar 25, 2014 | 27.06 | 27.13 | 26.82 | 26.95 | 249,834 | -0.07(-0.25%) |
Mar 24, 2014 | 27.19 | 27.19 | 26.85 | 27.02 | 288,059 | -0.10(-0.37%) |
Mar 21, 2014 | 27.21 | 27.32 | 27.05 | 27.12 | 374,611 | -0.06(-0.23%) |
Mar 20, 2014 | 26.69 | 27.25 | 26.69 | 27.18 | 414,587 | +0.43(+1.63%) |
Mar 19, 2014 | 26.88 | 26.95 | 26.59 | 26.75 | 77,755 | -0.14(-0.51%) |
Mar 18, 2014 | 26.67 | 26.93 | 26.62 | 26.88 | 273,094 | +0.27(+1.02%) |
Mar 17, 2014 | 26.28 | 26.62 | 26.28 | 26.61 | 190,703 | +0.40(+1.52%) |
Mar 14, 2014 | 26.10 | 26.30 | 26.09 | 26.21 | 129,252 | +0.05(+0.21%) |
Mar 13, 2014 | 26.35 | 26.45 | 26.03 | 26.16 | 149,652 | -0.16(-0.62%) |
Mar 12, 2014 | 26.22 | 26.32 | 26.15 | 26.32 | 123,794 | +0.01(+0.03%) |
Mar 11, 2014 | 26.36 | 26.48 | 26.25 | 26.31 | 141,812 | -0.03(-0.10%) |
Mar 10, 2014 | 26.32 | 26.38 | 26.17 | 26.34 | 84,301 | -0.08(-0.31%) |
Mar 07, 2014 | 26.63 | 26.63 | 26.31 | 26.42 | 701,684 | -0.14(-0.51%) |
Mar 06, 2014 | 26.58 | 26.62 | 26.50 | 26.56 | 200,837 | +0.08(+0.31%) |
Mar 05, 2014 | 26.53 | 26.61 | 26.46 | 26.48 | 252,407 | -0.14(-0.51%) |
Mar 04, 2014 | 26.30 | 26.64 | 26.30 | 26.61 | 171,050 | +0.50(+1.91%) |
Mar 03, 2014 | 25.88 | 26.14 | 25.88 | 26.11 | 173,058 | +0.04(+0.14%) |
Feb 28, 2014 | 26.30 | 26.30 | 25.91 | 26.08 | 189,344 | -0.43(-1.61%) |
Feb 27, 2014 | 26.08 | 26.50 | 26.08 | 26.50 | 178,690 | +0.35(+1.35%) |
Feb 26, 2014 | 26.40 | 26.40 | 26.06 | 26.15 | 241,327 | -0.27(-1.03%) |
Feb 25, 2014 | 26.50 | 26.59 | 26.34 | 26.42 | 267,695 | -0.14(-0.55%) |
Feb 24, 2014 | 26.56 | 26.74 | 26.56 | 26.57 | 537,517 | -0.03(-0.10%) |
Feb 21, 2014 | 26.81 | 26.84 | 26.59 | 26.59 | 188,839 | -0.20(-0.74%) |
Feb 20, 2014 | 26.41 | 26.84 | 26.41 | 26.79 | 253,785 | +0.35(+1.34%) |
Feb 19, 2014 | 26.40 | 26.55 | 26.33 | 26.44 | 443,893 | -0.01(-0.03%) |
Feb 18, 2014 | 26.54 | 26.57 | 26.40 | 26.45 | 311,222 | -0.05(-0.21%) |
Feb 14, 2014 | 26.55 | 26.50 | 26.50 | 26.50 | 391,555 | -0.05(-0.17%) |
Feb 13, 2014 | 26.08 | 26.59 | 26.03 | 26.55 | 127,083 | +0.35(+1.35%) |
Feb 12, 2014 | 26.05 | 26.20 | 25.99 | 26.20 | 119,156 | +0.21(+0.80%) |
Feb 11, 2014 | 25.86 | 26.05 | 25.86 | 25.99 | 165,906 | +0.24(+0.95%) |
Feb 10, 2014 | 25.68 | 25.81 | 25.62 | 25.74 | 229,973 | -0.08(-0.32%) |
Feb 07, 2014 | 25.59 | 25.84 | 25.54 | 25.82 | 154,393 | +0.25(+0.99%) |
Feb 06, 2014 | 25.60 | 25.66 | 25.43 | 25.57 | 327,505 | +0.00(+0.00%) |
Feb 05, 2014 | 25.42 | 25.61 | 25.18 | 25.57 | 231,620 | +0.14(+0.53%) |
Feb 04, 2014 | 25.32 | 25.45 | 25.15 | 25.44 | 367,826 | +0.20(+0.79%) |
Feb 03, 2014 | 26.02 | 26.05 | 25.22 | 25.24 | 670,338 | -0.89(-3.40%) |
Jan 31, 2014 | 25.95 | 26.35 | 25.81 | 26.12 | 521,594 | -0.07(-0.28%) |
Jan 30, 2014 | 26.18 | 26.28 | 26.10 | 26.20 | 170,103 | +0.13(+0.49%) |
Jan 29, 2014 | 26.07 | 26.17 | 25.82 | 26.07 | 183,119 | -0.28(-1.07%) |
Jan 28, 2014 | 26.27 | 26.43 | 26.25 | 26.35 | 394,670 | +0.08(+0.31%) |
Jan 27, 2014 | 26.27 | 26.47 | 26.11 | 26.27 | 1,143,961 | +0.00(+0.00%) |
Jan 24, 2014 | 26.70 | 26.75 | 26.26 | 26.27 | 353,594 | -0.55(-2.06%) |
Jan 23, 2014 | 26.86 | 26.87 | 26.67 | 26.82 | 180,564 | -0.14(-0.50%) |
Jan 22, 2014 | 26.93 | 27.02 | 26.79 | 26.96 | 631,839 | +0.05(+0.17%) |
Jan 21, 2014 | 27.06 | 27.14 | 26.67 | 26.91 | 327,546 | +0.04(+0.14%) |
Jan 17, 2014 | 27.00 | 26.88 | 26.88 | 26.88 | 339,906 | +0.05(+0.17%) |
Jan 16, 2014 | 26.81 | 26.90 | 26.77 | 26.83 | 88,331 | +0.05(+0.20%) |
Jan 15, 2014 | 26.59 | 26.91 | 26.59 | 26.78 | 138,829 | +0.19(+0.72%) |
Jan 14, 2014 | 26.46 | 26.59 | 26.36 | 26.59 | 135,627 | +0.24(+0.89%) |
Jan 13, 2014 | 26.58 | 26.65 | 26.30 | 26.35 | 325,494 | -0.18(-0.68%) |
Jan 10, 2014 | 26.56 | 26.59 | 26.44 | 26.53 | 200,608 | +0.08(+0.31%) |
Jan 09, 2014 | 26.99 | 26.99 | 26.38 | 26.45 | 667,939 | -0.43(-1.58%) |
Jan 08, 2014 | 26.88 | 26.94 | 26.78 | 26.88 | 427,311 | +0.00(+0.00%) |
Jan 07, 2014 | 26.78 | 26.91 | 26.76 | 26.88 | 279,629 | +0.18(+0.68%) |
Jan 06, 2014 | 26.66 | 26.74 | 26.47 | 26.69 | 537,764 | +0.12(+0.44%) |
Jan 03, 2014 | 26.63 | 26.64 | 26.46 | 26.58 | 317,029 | -0.08(-0.31%) |
Jan 02, 2014 | 26.89 | 26.92 | 26.52 | 26.66 | 2,222,669 | -0.28(-1.04%) |
Dec 31, 2013 | 26.97 | 26.94 | 26.94 | 26.94 | 130,334 | +0.03(+0.10%) |
Dec 30, 2013 | 26.98 | 27.02 | 26.91 | 26.91 | 104,142 | -0.05(-0.20%) |
Dec 27, 2013 | 26.86 | 27.03 | 26.81 | 26.97 | 371,244 | +0.17(+0.64%) |
Dec 26, 2013 | 26.77 | 26.79 | 26.70 | 26.79 | 150,548 | +0.16(+0.61%) |
Dec 24, 2013 | 26.44 | 26.68 | 26.44 | 26.63 | 109,802 | +0.15(+0.58%) |
Dec 23, 2013 | 26.30 | 26.49 | 26.30 | 26.48 | 257,319 | +0.24(+0.91%) |
Dec 20, 2013 | 25.98 | 26.24 | 25.98 | 26.24 | 269,505 | +0.29(+1.11%) |
Dec 19, 2013 | 25.59 | 25.99 | 25.59 | 25.95 | 419,498 | +0.31(+1.19%) |
Dec 18, 2013 | 25.37 | 25.66 | 25.22 | 25.64 | 573,864 | +0.28(+1.10%) |
Dec 17, 2013 | 25.42 | 25.44 | 25.25 | 25.37 | 133,482 | +0.13(+0.50%) |
Dec 16, 2013 | 25.37 | 25.43 | 25.13 | 25.24 | 840,933 | +0.03(+0.11%) |
Dec 13, 2013 | 25.11 | 25.25 | 24.90 | 25.21 | 249,908 | +0.18(+0.72%) |
Dec 12, 2013 | 25.08 | 25.10 | 24.87 | 25.03 | 494,901 | -0.03(-0.11%) |
Dec 11, 2013 | 25.34 | 25.37 | 25.04 | 25.06 | 193,268 | -0.25(-0.99%) |
Dec 10, 2013 | 25.49 | 25.54 | 25.31 | 25.31 | 240,976 | -0.25(-0.98%) |
Dec 09, 2013 | 25.52 | 25.58 | 25.45 | 25.56 | 448,435 | +0.02(+0.07%) |
Dec 06, 2013 | 25.50 | 25.59 | 25.47 | 25.55 | 211,087 | +0.23(+0.92%) |
Dec 05, 2013 | 25.46 | 25.46 | 25.30 | 25.31 | 442,727 | -0.13(-0.53%) |
Dec 04, 2013 | 25.36 | 25.54 | 25.26 | 25.45 | 148,641 | -0.03(-0.11%) |
Dec 03, 2013 | 25.46 | 25.50 | 25.34 | 25.47 | 1,624,016 | +0.00(+0.00%) |
Dec 02, 2013 | 25.73 | 25.73 | 25.46 | 25.47 | 1,387,089 | -0.22(-0.87%) |
Nov 29, 2013 | 25.82 | 25.90 | 25.70 | 25.70 | 218,271 | -0.06(-0.24%) |
Nov 27, 2013 | 25.75 | 25.81 | 25.65 | 25.76 | 86,197 | +0.07(+0.28%) |
Nov 26, 2013 | 25.47 | 25.79 | 25.47 | 25.69 | 301,829 | +0.17(+0.67%) |
Nov 25, 2013 | 25.64 | 25.71 | 25.48 | 25.52 | 177,431 | -0.10(-0.39%) |
Nov 22, 2013 | 25.71 | 25.73 | 25.53 | 25.62 | 322,391 | -0.11(-0.42%) |
Nov 21, 2013 | 25.55 | 25.79 | 25.55 | 25.73 | 103,615 | +0.17(+0.67%) |
Nov 20, 2013 | 25.84 | 26.03 | 25.49 | 25.55 | 150,341 | -0.22(-0.84%) |
Nov 19, 2013 | 25.99 | 26.00 | 25.68 | 25.77 | 430,349 | -0.19(-0.73%) |
Nov 18, 2013 | 25.94 | 26.09 | 25.92 | 25.96 | 148,958 | +0.04(+0.17%) |
Nov 15, 2013 | 25.73 | 25.94 | 25.73 | 25.91 | 283,621 | +0.13(+0.52%) |
Nov 14, 2013 | 25.88 | 25.89 | 25.74 | 25.78 | 134,329 | -0.08(-0.31%) |
Nov 13, 2013 | 25.73 | 25.86 | 25.64 | 25.86 | 155,483 | +0.03(+0.10%) |
Nov 12, 2013 | 25.83 | 25.88 | 25.77 | 25.83 | 148,462 | -0.02(-0.07%) |
Nov 11, 2013 | 25.91 | 25.96 | 25.83 | 25.85 | 342,524 | -0.14(-0.55%) |
Nov 08, 2013 | 25.93 | 25.99 | 25.66 | 25.99 | 160,541 | +0.13(+0.52%) |
Nov 07, 2013 | 26.37 | 26.37 | 25.82 | 25.86 | 417,991 | -0.56(-2.11%) |
Nov 06, 2013 | 26.51 | 26.51 | 26.35 | 26.42 | 932,564 | +0.06(+0.24%) |
Nov 05, 2013 | 26.35 | 26.50 | 26.32 | 26.35 | 628,188 | -0.04(-0.14%) |
Nov 04, 2013 | 26.30 | 26.40 | 26.17 | 26.39 | 917,077 | +0.26(+1.00%) |
Nov 01, 2013 | 26.39 | 26.42 | 25.98 | 26.13 | 1,956,438 | -0.22(-0.85%) |
Oct 31, 2013 | 26.43 | 26.46 | 26.11 | 26.35 | 888,606 | -0.10(-0.37%) |
Oct 30, 2013 | 26.57 | 26.67 | 26.34 | 26.45 | 309,695 | -0.09(-0.34%) |
Oct 29, 2013 | 26.37 | 26.60 | 26.37 | 26.54 | 322,854 | +0.22(+0.85%) |
Oct 28, 2013 | 26.19 | 26.32 | 26.17 | 26.32 | 242,111 | +0.12(+0.45%) |
Oct 25, 2013 | 26.19 | 26.22 | 26.10 | 26.20 | 148,700 | +0.05(+0.21%) |
Oct 24, 2013 | 26.11 | 26.16 | 25.97 | 26.15 | 344,490 | +0.05(+0.21%) |
Oct 23, 2013 | 26.08 | 26.15 | 26.04 | 26.09 | 143,461 | -0.11(-0.41%) |
Oct 22, 2013 | 26.17 | 26.26 | 26.04 | 26.20 | 166,820 | +0.11(+0.41%) |
Oct 21, 2013 | 26.21 | 26.21 | 26.06 | 26.09 | 462,303 | -0.08(-0.31%) |
Oct 18, 2013 | 26.07 | 26.20 | 25.98 | 26.17 | 204,198 | +0.23(+0.90%) |
Oct 17, 2013 | 25.55 | 25.95 | 25.53 | 25.94 | 259,500 | +0.43(+1.69%) |
Oct 16, 2013 | 25.25 | 25.55 | 25.25 | 25.51 | 426,219 | +0.33(+1.32%) |
Oct 15, 2013 | 25.31 | 25.37 | 25.15 | 25.18 | 216,601 | -0.10(-0.39%) |
Oct 14, 2013 | 25.17 | 25.31 | 25.14 | 25.28 | 148,806 | -0.01(-0.04%) |
Oct 11, 2013 | 24.97 | 25.32 | 24.97 | 25.28 | 177,755 | +0.25(+1.01%) |
Oct 10, 2013 | 24.72 | 25.07 | 24.72 | 25.03 | 448,333 | +0.49(+1.98%) |
Oct 09, 2013 | 24.54 | 24.72 | 24.51 | 24.55 | 130,766 | +0.03(+0.11%) |
Oct 08, 2013 | 24.94 | 24.94 | 24.50 | 24.52 | 157,425 | -0.37(-1.48%) |
Oct 07, 2013 | 24.79 | 25.02 | 24.75 | 24.89 | 156,849 | +0.00(+0.00%) |
Oct 04, 2013 | 24.93 | 25.03 | 24.84 | 24.89 | 259,209 | +0.06(+0.25%) |
Oct 03, 2013 | 24.97 | 24.99 | 24.75 | 24.83 | 457,382 | -0.22(-0.86%) |
Oct 02, 2013 | 24.86 | 25.12 | 24.79 | 25.04 | 511,311 | +0.03(+0.11%) |
Oct 01, 2013 | 24.84 | 25.07 | 24.83 | 25.02 | 743,901 | +0.22(+0.91%) |
Sep 30, 2013 | 24.69 | 24.81 | 24.56 | 24.79 | 247,584 | -0.07(-0.29%) |
Sep 27, 2013 | 25.01 | 25.01 | 24.79 | 24.86 | 168,615 | -0.18(-0.72%) |
Sep 26, 2013 | 24.84 | 25.10 | 24.84 | 25.04 | 127,063 | +0.19(+0.76%) |
Sep 25, 2013 | 24.72 | 24.95 | 24.69 | 24.85 | 212,329 | +0.12(+0.47%) |
Sep 24, 2013 | 24.69 | 24.86 | 24.65 | 24.74 | 306,955 | -0.01(-0.04%) |
Sep 23, 2013 | 24.60 | 24.77 | 24.51 | 24.75 | 210,040 | +0.10(+0.40%) |
Sep 20, 2013 | 24.90 | 24.96 | 24.59 | 24.65 | 476,574 | -0.25(-1.00%) |
Sep 19, 2013 | 25.20 | 25.20 | 24.87 | 24.90 | 380,638 | -0.05(-0.21%) |
Sep 18, 2013 | 24.76 | 25.01 | 24.59 | 24.95 | 401,662 | +0.23(+0.94%) |
Sep 17, 2013 | 24.66 | 24.78 | 24.62 | 24.72 | 92,611 | +0.12(+0.47%) |
Sep 16, 2013 | 24.85 | 24.74 | 24.58 | 24.60 | 624,913 | -0.11(-0.43%) |
Sep 13, 2013 | 24.76 | 24.82 | 24.68 | 24.71 | 152,045 | +0.02(+0.07%) |
Sep 12, 2013 | 24.77 | 24.84 | 24.68 | 24.69 | 270,506 | -0.12(-0.47%) |
Sep 11, 2013 | 24.59 | 24.84 | 24.56 | 24.81 | 121,939 | +0.18(+0.73%) |
Sep 10, 2013 | 24.44 | 24.63 | 24.34 | 24.63 | 337,400 | +0.32(+1.32%) |
Sep 09, 2013 | 24.17 | 24.34 | 24.09 | 24.31 | 153,613 | +0.29(+1.19%) |
Sep 06, 2013 | 24.21 | 24.27 | 23.96 | 24.02 | 592,375 | -0.05(-0.22%) |
Sep 05, 2013 | 24.19 | 24.32 | 23.98 | 24.08 | 416,160 | -0.10(-0.41%) |
Sep 04, 2013 | 23.93 | 24.21 | 23.92 | 24.17 | 746,013 | +0.20(+0.82%) |
Sep 03, 2013 | 23.99 | 24.14 | 23.89 | 23.98 | 1,249,990 | +0.04(+0.15%) |
Aug 30, 2013 | 24.16 | 24.18 | 23.90 | 23.94 | 213,703 | -0.21(-0.89%) |
Aug 29, 2013 | 23.97 | 24.28 | 23.97 | 24.16 | 563,924 | +0.22(+0.93%) |
Aug 28, 2013 | 23.91 | 24.00 | 23.89 | 23.93 | 162,283 | +0.00(+0.00%) |
Aug 27, 2013 | 23.81 | 24.16 | 23.81 | 23.93 | 269,529 | -0.28(-1.14%) |
Aug 26, 2013 | 24.32 | 24.42 | 24.13 | 24.21 | 353,707 | -0.11(-0.44%) |
Aug 23, 2013 | 24.17 | 24.34 | 24.09 | 24.32 | 224,826 | +0.24(+1.00%) |
Aug 22, 2013 | 24.03 | 24.11 | 23.90 | 24.08 | 267,167 | +0.16(+0.67%) |
Aug 21, 2013 | 24.07 | 24.16 | 23.92 | 23.92 | 439,772 | -0.21(-0.85%) |
Aug 20, 2013 | 24.00 | 24.42 | 23.45 | 24.12 | 1,059,005 | +0.22(+0.93%) |
Aug 19, 2013 | 24.12 | 24.18 | 23.90 | 23.90 | 217,424 | -0.33(-1.36%) |
Aug 16, 2013 | 24.39 | 24.42 | 24.17 | 24.23 | 312,207 | -0.21(-0.84%) |
Aug 15, 2013 | 24.54 | 24.56 | 24.42 | 24.43 | 256,262 | -0.27(-1.09%) |
Aug 14, 2013 | 24.74 | 24.84 | 24.51 | 24.70 | 247,514 | -0.13(-0.54%) |
Aug 13, 2013 | 25.06 | 25.06 | 24.77 | 24.84 | 483,190 | -0.13(-0.54%) |
Aug 12, 2013 | 24.90 | 25.07 | 24.90 | 24.97 | 166,357 | +0.01(+0.04%) |
Aug 09, 2013 | 25.09 | 25.11 | 24.91 | 24.96 | 242,432 | -0.02(-0.07%) |
Aug 08, 2013 | 25.16 | 25.16 | 24.97 | 24.98 | 342,376 | -0.13(-0.53%) |
Aug 07, 2013 | 25.05 | 25.16 | 24.95 | 25.11 | 218,181 | -0.01(-0.04%) |
Aug 06, 2013 | 25.18 | 25.31 | 25.10 | 25.12 | 346,385 | -0.21(-0.85%) |
Aug 05, 2013 | 25.04 | 25.34 | 24.98 | 25.34 | 600,569 | +0.29(+1.14%) |
Aug 02, 2013 | 24.94 | 25.10 | 24.94 | 25.05 | 1,196,865 | -0.02(-0.07%) |
Aug 01, 2013 | 25.06 | 25.11 | 24.97 | 25.07 | 1,109,964 | +0.12(+0.47%) |
Jul 31, 2013 | 25.16 | 25.16 | 24.87 | 24.95 | 451,708 | -0.16(-0.64%) |
Jul 30, 2013 | 25.25 | 25.34 | 25.07 | 25.11 | 857,005 | -0.14(-0.57%) |
Jul 29, 2013 | 25.17 | 25.34 | 25.14 | 25.26 | 675,461 | +0.04(+0.14%) |
Jul 26, 2013 | 25.23 | 25.32 | 25.14 | 25.22 | 985,589 | -0.13(-0.49%) |
Jul 25, 2013 | 25.15 | 25.37 | 25.15 | 25.34 | 215,069 | +0.02(+0.07%) |
Jul 24, 2013 | 25.49 | 25.49 | 25.22 | 25.33 | 326,624 | -0.13(-0.49%) |
Jul 23, 2013 | 25.52 | 25.52 | 25.35 | 25.45 | 409,580 | -0.05(-0.21%) |
Jul 22, 2013 | 25.34 | 25.51 | 25.26 | 25.51 | 210,942 | +0.13(+0.49%) |
Jul 19, 2013 | 25.27 | 25.43 | 25.27 | 25.38 | 213,161 | +0.01(+0.04%) |
Jul 18, 2013 | 25.26 | 25.51 | 25.26 | 25.37 | 804,288 | +0.04(+0.18%) |
Jul 17, 2013 | 25.34 | 25.39 | 25.25 | 25.33 | 363,603 | -0.01(-0.04%) |
Jul 16, 2013 | 25.17 | 25.46 | 25.16 | 25.34 | 431,988 | +0.13(+0.50%) |
Jul 15, 2013 | 24.99 | 25.24 | 24.99 | 25.21 | 473,258 | +1.07(+4.44%) |
Jul 12, 2013 | 24.06 | 24.18 | 24.01 | 24.14 | 273,084 | +0.06(+0.26%) |
Jul 11, 2013 | 24.01 | 24.08 | 23.92 | 24.08 | 254,693 | +0.32(+1.35%) |
Jul 10, 2013 | 23.50 | 23.77 | 23.45 | 23.75 | 118,874 | +0.21(+0.87%) |
Jul 09, 2013 | 23.53 | 23.57 | 23.42 | 23.55 | 100,950 | +0.14(+0.61%) |
Jul 08, 2013 | 23.47 | 23.47 | 23.31 | 23.41 | 120,827 | +0.06(+0.27%) |
Jul 05, 2013 | 23.43 | 23.43 | 23.00 | 23.34 | 259,088 | +0.15(+0.65%) |
Jul 03, 2013 | 22.89 | 23.22 | 22.89 | 23.19 | 394,743 | +0.14(+0.62%) |
Jul 02, 2013 | 23.10 | 23.19 | 22.89 | 23.05 | 228,840 | -0.01(-0.04%) |
Jul 01, 2013 | 23.17 | 23.34 | 23.02 | 23.06 | 536,277 | -0.04(-0.16%) |
Jun 28, 2013 | 22.95 | 23.23 | 22.95 | 23.09 | 741,272 | +0.04(+0.19%) |
Jun 27, 2013 | 22.64 | 23.08 | 22.64 | 23.05 | 328,038 | +0.47(+2.10%) |
Jun 26, 2013 | 22.49 | 22.62 | 22.48 | 22.58 | 276,770 | +0.15(+0.68%) |
Jun 25, 2013 | 22.17 | 22.49 | 22.14 | 22.42 | 466,338 | +0.38(+1.73%) |
Jun 24, 2013 | 22.21 | 22.21 | 21.91 | 22.04 | 1,245,370 | -0.32(-1.42%) |
Jun 21, 2013 | 22.37 | 22.48 | 22.15 | 22.36 | 1,124,969 | +0.09(+0.40%) |
Jun 20, 2013 | 22.54 | 22.58 | 22.25 | 22.27 | 445,776 | -0.50(-2.18%) |
Jun 19, 2013 | 23.18 | 23.24 | 22.76 | 22.77 | 1,215,583 | -0.51(-2.20%) |
Jun 18, 2013 | 23.07 | 23.36 | 22.94 | 23.28 | 965,428 | +0.19(+0.80%) |
Jun 17, 2013 | 23.37 | 23.51 | 22.90 | 23.09 | 1,468,058 | -0.23(-0.99%) |
Jun 14, 2013 | 23.24 | 23.47 | 23.24 | 23.32 | 427,991 | -0.05(-0.23%) |
Jun 13, 2013 | 22.91 | 23.39 | 22.84 | 23.38 | 623,361 | +0.47(+2.05%) |
Jun 12, 2013 | 23.08 | 23.15 | 22.86 | 22.91 | 320,084 | -0.13(-0.58%) |
Jun 11, 2013 | 23.14 | 23.34 | 23.03 | 23.04 | 1,952,221 | -0.27(-1.14%) |
Jun 10, 2013 | 23.36 | 23.36 | 23.16 | 23.31 | 169,749 | +0.11(+0.50%) |
Jun 07, 2013 | 23.25 | 23.32 | 23.13 | 23.19 | 286,979 | -0.01(-0.04%) |
Jun 06, 2013 | 22.86 | 23.20 | 22.79 | 23.20 | 231,101 | +0.37(+1.63%) |
Jun 05, 2013 | 23.01 | 23.01 | 22.82 | 22.83 | 158,002 | -0.20(-0.88%) |
Jun 04, 2013 | 23.07 | 23.32 | 22.94 | 23.03 | 481,914 | -0.16(-0.69%) |