Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.97 | 25.22 | 24.88 | 25.22 | 544,705 | +0.64(+2.62%) |
Apr 29, 2014 | 24.39 | 24.64 | 24.39 | 24.58 | 844,156 | +0.52(+2.18%) |
Apr 28, 2014 | 23.96 | 24.18 | 23.89 | 24.05 | 1,075,279 | +0.08(+0.32%) |
Apr 25, 2014 | 23.91 | 24.11 | 23.84 | 23.98 | 810,165 | -0.11(-0.45%) |
Apr 24, 2014 | 23.99 | 24.10 | 23.79 | 24.08 | 372,304 | +0.34(+1.43%) |
Apr 23, 2014 | 23.87 | 23.95 | 23.65 | 23.75 | 886,781 | -0.68(-2.77%) |
Apr 22, 2014 | 24.40 | 24.59 | 24.23 | 24.42 | 1,223,024 | +0.08(+0.31%) |
Apr 21, 2014 | 24.29 | 24.37 | 24.23 | 24.35 | 275,135 | +0.15(+0.63%) |
Apr 17, 2014 | 24.01 | 24.19 | 24.19 | 24.19 | 517,267 | +0.21(+0.87%) |
Apr 16, 2014 | 23.83 | 23.99 | 23.72 | 23.99 | 352,381 | +0.25(+1.06%) |
Apr 15, 2014 | 23.96 | 24.00 | 23.69 | 23.74 | 685,283 | -0.44(-1.81%) |
Apr 14, 2014 | 24.00 | 24.20 | 23.90 | 24.17 | 859,683 | +0.42(+1.75%) |
Apr 11, 2014 | 23.80 | 24.03 | 23.72 | 23.76 | 873,547 | -0.09(-0.37%) |
Apr 10, 2014 | 23.90 | 24.08 | 23.83 | 23.84 | 871,447 | +0.22(+0.92%) |
Apr 09, 2014 | 23.59 | 23.64 | 23.37 | 23.63 | 1,263,021 | +0.35(+1.50%) |
Apr 08, 2014 | 23.33 | 23.63 | 23.20 | 23.28 | 1,566,763 | +0.60(+2.65%) |
Apr 07, 2014 | 22.87 | 22.97 | 22.54 | 22.68 | 2,679,213 | -0.81(-3.44%) |
Apr 04, 2014 | 23.61 | 23.69 | 23.48 | 23.48 | 525,309 | +0.22(+0.94%) |
Apr 03, 2014 | 23.25 | 23.32 | 23.17 | 23.27 | 1,340,520 | -0.58(-2.43%) |
Apr 02, 2014 | 23.66 | 24.03 | 23.55 | 23.84 | 808,942 | -1.34(-5.33%) |
Apr 01, 2014 | 24.93 | 25.19 | 24.81 | 25.19 | 540,070 | +0.54(+2.17%) |
Mar 31, 2014 | 24.74 | 24.82 | 24.58 | 24.65 | 516,637 | -0.01(-0.04%) |
Mar 28, 2014 | 24.60 | 24.84 | 24.52 | 24.66 | 813,724 | -0.10(-0.40%) |
Mar 27, 2014 | 24.51 | 24.79 | 24.51 | 24.76 | 661,401 | +0.47(+1.93%) |
Mar 26, 2014 | 24.20 | 24.34 | 24.12 | 24.29 | 464,757 | +0.44(+1.83%) |
Mar 25, 2014 | 23.83 | 23.91 | 23.67 | 23.86 | 358,659 | +0.05(+0.23%) |
Mar 24, 2014 | 23.83 | 24.02 | 23.64 | 23.80 | 439,456 | +0.21(+0.88%) |
Mar 21, 2014 | 23.71 | 23.90 | 23.56 | 23.59 | 888,355 | -0.49(-2.04%) |
Mar 20, 2014 | 23.91 | 24.18 | 23.88 | 24.08 | 396,043 | -0.04(-0.18%) |
Mar 19, 2014 | 24.34 | 24.39 | 24.03 | 24.13 | 393,133 | -0.28(-1.16%) |
Mar 18, 2014 | 24.55 | 24.55 | 24.23 | 24.41 | 840,272 | -0.17(-0.71%) |
Mar 17, 2014 | 24.27 | 24.67 | 24.22 | 24.59 | 1,072,116 | +0.71(+2.97%) |
Mar 14, 2014 | 23.83 | 24.00 | 23.77 | 23.88 | 839,154 | +0.43(+1.82%) |
Mar 13, 2014 | 23.61 | 23.70 | 23.32 | 23.45 | 902,441 | +0.24(+1.04%) |
Mar 12, 2014 | 23.10 | 23.27 | 23.03 | 23.21 | 720,566 | -0.19(-0.79%) |
Mar 11, 2014 | 23.54 | 23.63 | 23.32 | 23.40 | 426,557 | -0.31(-1.29%) |
Mar 10, 2014 | 23.82 | 23.82 | 23.50 | 23.70 | 387,448 | -0.10(-0.41%) |
Mar 07, 2014 | 23.90 | 23.93 | 23.68 | 23.80 | 368,088 | -0.09(-0.37%) |
Mar 06, 2014 | 23.96 | 24.07 | 23.80 | 23.89 | 497,152 | -0.10(-0.41%) |
Mar 05, 2014 | 24.01 | 24.07 | 23.78 | 23.99 | 552,520 | -0.35(-1.44%) |
Mar 04, 2014 | 24.08 | 24.34 | 24.06 | 24.34 | 1,015,343 | +0.41(+1.73%) |
Mar 03, 2014 | 24.13 | 24.14 | 23.87 | 23.92 | 1,523,014 | -0.52(-2.14%) |
Feb 28, 2014 | 24.38 | 24.65 | 24.36 | 24.45 | 1,258,612 | +0.34(+1.40%) |
Feb 27, 2014 | 24.05 | 24.13 | 23.93 | 24.11 | 618,093 | +0.08(+0.32%) |
Feb 26, 2014 | 23.99 | 24.18 | 23.95 | 24.03 | 1,034,190 | +0.11(+0.46%) |
Feb 25, 2014 | 24.10 | 24.32 | 23.88 | 23.92 | 1,183,694 | +0.16(+0.69%) |
Feb 24, 2014 | 23.63 | 23.78 | 23.25 | 23.76 | 764,624 | +0.50(+2.16%) |
Feb 21, 2014 | 23.48 | 23.51 | 23.18 | 23.25 | 998,083 | -0.22(-0.93%) |
Feb 20, 2014 | 23.55 | 23.66 | 23.39 | 23.47 | 1,271,833 | +0.58(+2.53%) |
Feb 19, 2014 | 22.91 | 23.05 | 22.84 | 22.89 | 1,311,840 | +0.04(+0.19%) |
Feb 18, 2014 | 23.00 | 23.08 | 22.81 | 22.85 | 1,334,242 | +0.17(+0.77%) |
Feb 14, 2014 | 22.88 | 22.68 | 22.68 | 22.68 | 841,452 | -0.25(-1.10%) |
Feb 13, 2014 | 22.72 | 23.01 | 22.65 | 22.93 | 789,029 | -0.32(-1.36%) |
Feb 12, 2014 | 23.40 | 23.43 | 23.21 | 23.24 | 649,393 | -0.10(-0.42%) |
Feb 11, 2014 | 23.24 | 23.43 | 23.19 | 23.34 | 693,141 | +0.21(+0.90%) |
Feb 10, 2014 | 23.23 | 23.29 | 23.11 | 23.13 | 713,612 | -0.20(-0.84%) |
Feb 07, 2014 | 23.22 | 23.45 | 23.17 | 23.33 | 985,469 | +0.02(+0.09%) |
Feb 06, 2014 | 23.01 | 23.39 | 22.99 | 23.31 | 903,783 | +0.50(+2.20%) |
Feb 05, 2014 | 22.93 | 23.00 | 22.72 | 22.81 | 1,070,355 | -0.44(-1.88%) |
Feb 04, 2014 | 23.37 | 23.37 | 23.18 | 23.24 | 1,447,089 | -0.19(-0.79%) |
Feb 03, 2014 | 23.89 | 23.96 | 23.42 | 23.43 | 811,569 | -0.54(-2.23%) |
Jan 31, 2014 | 23.47 | 24.04 | 23.40 | 23.96 | 694,387 | +0.07(+0.27%) |
Jan 30, 2014 | 23.93 | 24.07 | 23.80 | 23.90 | 717,163 | +0.08(+0.32%) |
Jan 29, 2014 | 23.90 | 24.30 | 23.82 | 23.82 | 1,755,643 | +0.05(+0.23%) |
Jan 28, 2014 | 23.59 | 24.02 | 23.16 | 23.77 | 1,800,338 | +0.68(+2.93%) |
Jan 27, 2014 | 23.17 | 23.25 | 23.00 | 23.09 | 1,397,504 | -0.51(-2.18%) |
Jan 24, 2014 | 24.14 | 24.14 | 23.60 | 23.60 | 1,256,959 | -0.59(-2.44%) |
Jan 23, 2014 | 24.22 | 24.31 | 23.96 | 24.19 | 1,539,487 | -0.51(-2.08%) |
Jan 22, 2014 | 24.75 | 24.83 | 24.69 | 24.71 | 1,247,892 | -0.21(-0.83%) |
Jan 21, 2014 | 25.26 | 25.31 | 24.76 | 24.91 | 1,689,711 | -0.45(-1.77%) |
Jan 17, 2014 | 25.42 | 25.36 | 25.36 | 25.36 | 849,509 | -0.24(-0.94%) |
Jan 16, 2014 | 25.77 | 25.83 | 25.59 | 25.60 | 940,662 | -0.25(-0.97%) |
Jan 15, 2014 | 25.93 | 25.93 | 25.79 | 25.85 | 461,054 | -0.08(-0.30%) |
Jan 14, 2014 | 25.92 | 26.05 | 25.71 | 25.93 | 506,208 | +0.08(+0.30%) |
Jan 13, 2014 | 25.82 | 26.24 | 25.76 | 25.85 | 1,027,606 | +0.36(+1.41%) |
Jan 10, 2014 | 25.50 | 25.69 | 25.45 | 25.49 | 850,095 | -0.02(-0.09%) |
Jan 09, 2014 | 25.67 | 25.71 | 25.41 | 25.52 | 570,528 | -0.20(-0.76%) |
Jan 08, 2014 | 26.14 | 26.16 | 25.60 | 25.71 | 1,353,841 | -0.22(-0.84%) |
Jan 07, 2014 | 25.92 | 26.09 | 25.89 | 25.93 | 476,335 | +0.02(+0.08%) |
Jan 06, 2014 | 26.06 | 26.07 | 25.88 | 25.91 | 408,451 | -0.15(-0.59%) |
Jan 03, 2014 | 26.17 | 26.20 | 26.00 | 26.06 | 284,971 | -0.23(-0.87%) |
Jan 02, 2014 | 26.55 | 26.55 | 26.29 | 26.29 | 625,647 | -0.60(-2.23%) |
Dec 31, 2013 | 26.90 | 26.89 | 26.89 | 26.89 | 386,074 | +0.02(+0.08%) |
Dec 30, 2013 | 26.55 | 26.94 | 26.53 | 26.87 | 1,067,302 | +0.33(+1.23%) |
Dec 27, 2013 | 26.38 | 26.66 | 26.38 | 26.54 | 1,223,073 | -0.72(-2.64%) |
Dec 26, 2013 | 27.30 | 27.30 | 27.16 | 27.26 | 613,981 | -0.22(-0.80%) |
Dec 24, 2013 | 27.44 | 27.48 | 27.34 | 27.48 | 358,482 | +0.22(+0.80%) |
Dec 23, 2013 | 27.11 | 27.36 | 27.01 | 27.26 | 1,201,395 | +0.09(+0.32%) |
Dec 20, 2013 | 26.90 | 27.29 | 26.84 | 27.18 | 1,947,960 | +0.05(+0.20%) |
Dec 19, 2013 | 26.95 | 27.18 | 26.91 | 27.12 | 820,250 | +0.22(+0.81%) |
Dec 18, 2013 | 26.70 | 26.97 | 26.60 | 26.90 | 1,186,903 | +0.39(+1.48%) |
Dec 17, 2013 | 26.64 | 26.64 | 26.42 | 26.51 | 1,086,484 | +0.61(+2.36%) |
Dec 16, 2013 | 25.89 | 25.99 | 25.76 | 25.90 | 1,017,647 | -0.02(-0.08%) |
Dec 13, 2013 | 25.72 | 26.00 | 25.68 | 25.92 | 1,356,656 | -0.33(-1.25%) |
Dec 12, 2013 | 26.25 | 26.27 | 26.02 | 26.25 | 907,324 | -0.12(-0.46%) |
Dec 11, 2013 | 26.47 | 26.61 | 26.33 | 26.37 | 1,041,148 | -0.21(-0.78%) |
Dec 10, 2013 | 26.24 | 26.70 | 26.15 | 26.58 | 864,136 | +0.31(+1.16%) |
Dec 09, 2013 | 26.43 | 26.43 | 26.24 | 26.27 | 918,271 | -0.11(-0.41%) |
Dec 06, 2013 | 25.80 | 26.40 | 25.80 | 26.38 | 2,036,566 | +0.66(+2.55%) |
Dec 05, 2013 | 25.83 | 25.94 | 25.72 | 25.72 | 988,957 | -0.08(-0.30%) |
Dec 04, 2013 | 25.87 | 26.07 | 25.49 | 25.80 | 2,068,856 | -0.57(-2.15%) |
Dec 03, 2013 | 26.12 | 26.37 | 26.19 | 26.37 | 1,303,872 | +0.09(+0.33%) |
Dec 02, 2013 | 26.13 | 26.39 | 26.13 | 26.28 | 1,471,403 | +0.20(+0.75%) |
Nov 29, 2013 | 25.83 | 26.08 | 25.83 | 26.08 | 864,192 | +0.54(+2.09%) |
Nov 27, 2013 | 25.48 | 25.72 | 25.44 | 25.55 | 1,758,198 | +0.60(+2.41%) |
Nov 26, 2013 | 24.87 | 25.10 | 24.84 | 24.95 | 1,807,591 | +0.42(+1.69%) |
Nov 25, 2013 | 24.55 | 24.62 | 24.48 | 24.53 | 910,509 | +0.03(+0.13%) |
Nov 22, 2013 | 24.43 | 24.60 | 24.36 | 24.50 | 1,299,268 | +0.29(+1.22%) |
Nov 21, 2013 | 24.24 | 24.38 | 24.16 | 24.20 | 1,319,815 | -0.25(-1.03%) |
Nov 20, 2013 | 24.86 | 24.90 | 24.41 | 24.46 | 1,734,015 | -0.75(-2.99%) |
Nov 19, 2013 | 25.29 | 25.35 | 25.08 | 25.21 | 1,098,121 | -0.23(-0.90%) |
Nov 18, 2013 | 25.78 | 25.83 | 24.85 | 25.44 | 1,548,817 | -0.08(-0.30%) |
Nov 15, 2013 | 25.53 | 25.58 | 25.48 | 25.52 | 964,467 | -0.04(-0.17%) |
Nov 14, 2013 | 25.52 | 25.67 | 25.38 | 25.56 | 1,640,627 | +0.00(+0.00%) |
Nov 13, 2013 | 25.36 | 25.61 | 25.30 | 25.56 | 2,576,745 | +0.17(+0.69%) |
Nov 12, 2013 | 25.12 | 25.43 | 25.12 | 25.38 | 1,101,060 | +0.12(+0.48%) |
Nov 11, 2013 | 25.32 | 25.46 | 25.22 | 25.26 | 945,031 | -0.08(-0.30%) |
Nov 08, 2013 | 25.30 | 25.43 | 25.24 | 25.34 | 2,215,483 | +0.02(+0.09%) |
Nov 07, 2013 | 25.55 | 25.78 | 25.28 | 25.32 | 2,145,571 | -0.69(-2.65%) |
Nov 06, 2013 | 25.87 | 26.40 | 25.87 | 26.01 | 840,067 | -0.44(-1.65%) |
Nov 05, 2013 | 26.55 | 26.65 | 26.43 | 26.44 | 744,015 | -0.37(-1.39%) |
Nov 04, 2013 | 26.73 | 26.83 | 26.61 | 26.82 | 1,899,583 | -0.25(-0.93%) |
Nov 01, 2013 | 26.95 | 27.15 | 26.86 | 27.07 | 1,175,211 | +0.33(+1.23%) |
Oct 31, 2013 | 25.87 | 27.05 | 25.80 | 26.74 | 1,243,294 | +0.43(+1.62%) |
Oct 30, 2013 | 26.44 | 26.45 | 26.23 | 26.31 | 462,455 | -0.76(-2.82%) |
Oct 29, 2013 | 26.96 | 27.10 | 26.71 | 27.08 | 646,005 | +0.25(+0.94%) |
Oct 28, 2013 | 26.83 | 26.96 | 26.78 | 26.83 | 631,285 | -0.03(-0.12%) |
Oct 25, 2013 | 26.83 | 26.88 | 26.65 | 26.86 | 581,758 | +0.00(+0.00%) |
Oct 24, 2013 | 26.88 | 27.06 | 26.78 | 26.86 | 543,476 | -0.15(-0.57%) |
Oct 23, 2013 | 27.04 | 27.19 | 26.97 | 27.01 | 533,440 | +0.09(+0.32%) |
Oct 22, 2013 | 27.08 | 27.14 | 26.89 | 26.92 | 663,531 | -0.01(-0.04%) |
Oct 21, 2013 | 26.97 | 27.03 | 26.88 | 26.94 | 496,309 | +0.24(+0.90%) |
Oct 18, 2013 | 26.83 | 26.89 | 26.66 | 26.70 | 407,959 | +0.09(+0.33%) |
Oct 17, 2013 | 26.40 | 26.61 | 26.40 | 26.61 | 736,385 | -0.08(-0.29%) |
Oct 16, 2013 | 26.74 | 26.99 | 26.63 | 26.68 | 604,159 | +0.26(+0.99%) |
Oct 15, 2013 | 26.23 | 26.61 | 26.21 | 26.42 | 1,150,356 | +0.47(+1.81%) |
Oct 14, 2013 | 25.75 | 26.02 | 25.75 | 25.95 | 500,786 | -0.02(-0.08%) |
Oct 11, 2013 | 25.29 | 26.06 | 25.29 | 25.97 | 744,582 | +0.20(+0.76%) |
Oct 10, 2013 | 25.55 | 25.81 | 25.40 | 25.78 | 1,119,309 | -0.03(-0.13%) |
Oct 09, 2013 | 25.90 | 25.93 | 25.69 | 25.81 | 762,956 | +0.02(+0.08%) |
Oct 08, 2013 | 26.18 | 26.21 | 25.71 | 25.79 | 1,382,973 | -0.50(-1.91%) |
Oct 07, 2013 | 26.24 | 26.50 | 26.09 | 26.29 | 992,278 | +0.37(+1.43%) |
Oct 04, 2013 | 26.03 | 26.05 | 25.60 | 25.92 | 924,879 | +0.41(+1.63%) |
Oct 03, 2013 | 25.71 | 25.77 | 25.48 | 25.50 | 999,267 | -0.26(-1.02%) |
Oct 02, 2013 | 25.56 | 25.77 | 25.46 | 25.77 | 709,869 | +0.21(+0.81%) |
Oct 01, 2013 | 25.23 | 25.57 | 25.19 | 25.56 | 1,034,834 | +0.76(+3.08%) |
Sep 30, 2013 | 24.38 | 24.79 | 24.38 | 24.79 | 796,464 | +0.48(+1.98%) |
Sep 27, 2013 | 24.17 | 24.32 | 24.14 | 24.31 | 493,575 | +0.00(+0.00%) |
Sep 26, 2013 | 24.17 | 24.31 | 24.04 | 24.31 | 785,521 | +0.20(+0.82%) |
Sep 25, 2013 | 23.93 | 24.23 | 23.90 | 24.12 | 891,101 | +0.27(+1.15%) |
Sep 24, 2013 | 24.04 | 24.05 | 23.82 | 23.84 | 983,181 | -0.19(-0.77%) |
Sep 23, 2013 | 24.12 | 24.13 | 23.93 | 24.03 | 378,929 | +0.11(+0.46%) |
Sep 20, 2013 | 24.29 | 24.34 | 23.89 | 23.92 | 563,684 | -0.34(-1.40%) |
Sep 19, 2013 | 24.24 | 24.31 | 23.99 | 24.26 | 952,536 | +0.13(+0.54%) |
Sep 18, 2013 | 23.69 | 24.22 | 23.57 | 24.13 | 907,685 | +0.49(+2.08%) |
Sep 17, 2013 | 23.88 | 23.88 | 23.59 | 23.64 | 783,429 | -0.68(-2.79%) |
Sep 16, 2013 | 24.39 | 24.58 | 24.27 | 24.31 | 448,897 | -0.26(-1.07%) |
Sep 13, 2013 | 24.77 | 24.89 | 24.39 | 24.58 | 679,968 | +0.07(+0.27%) |
Sep 12, 2013 | 24.72 | 24.74 | 24.46 | 24.51 | 664,120 | +0.44(+1.81%) |
Sep 11, 2013 | 24.02 | 24.08 | 23.91 | 24.07 | 798,128 | -0.12(-0.50%) |
Sep 10, 2013 | 24.16 | 24.23 | 24.03 | 24.19 | 792,768 | +0.07(+0.27%) |
Sep 09, 2013 | 24.17 | 24.21 | 24.00 | 24.13 | 1,077,555 | +0.05(+0.23%) |
Sep 06, 2013 | 23.96 | 24.18 | 23.90 | 24.07 | 779,245 | +0.02(+0.09%) |
Sep 05, 2013 | 24.13 | 24.13 | 23.96 | 24.05 | 465,910 | +0.04(+0.18%) |
Sep 04, 2013 | 23.89 | 24.03 | 23.76 | 24.01 | 995,760 | +0.05(+0.23%) |
Sep 03, 2013 | 24.03 | 24.18 | 23.83 | 23.95 | 705,315 | +0.00(+0.00%) |
Aug 30, 2013 | 23.91 | 24.01 | 23.84 | 23.95 | 616,523 | +0.50(+2.14%) |
Aug 29, 2013 | 23.44 | 23.55 | 23.41 | 23.45 | 559,446 | +0.03(+0.14%) |
Aug 28, 2013 | 23.32 | 23.54 | 23.32 | 23.42 | 678,063 | +0.10(+0.42%) |
Aug 27, 2013 | 23.07 | 23.34 | 22.95 | 23.32 | 1,015,492 | +0.58(+2.55%) |
Aug 26, 2013 | 22.73 | 22.87 | 22.72 | 22.74 | 357,634 | -0.07(-0.29%) |
Aug 23, 2013 | 22.60 | 22.84 | 22.41 | 22.81 | 563,967 | +0.45(+2.00%) |
Aug 22, 2013 | 22.51 | 22.61 | 22.24 | 22.36 | 644,012 | -0.26(-1.16%) |
Aug 21, 2013 | 22.86 | 22.89 | 22.62 | 22.62 | 402,398 | -0.29(-1.29%) |
Aug 20, 2013 | 22.69 | 22.93 | 22.69 | 22.92 | 352,611 | +0.05(+0.24%) |
Aug 19, 2013 | 22.91 | 22.98 | 22.81 | 22.86 | 363,599 | -0.26(-1.13%) |
Aug 16, 2013 | 23.11 | 23.30 | 23.11 | 23.12 | 634,882 | +0.40(+1.78%) |
Aug 15, 2013 | 22.38 | 22.75 | 22.38 | 22.72 | 704,427 | -0.32(-1.37%) |
Aug 14, 2013 | 23.16 | 23.16 | 22.95 | 23.04 | 594,728 | +0.26(+1.15%) |
Aug 13, 2013 | 22.93 | 22.93 | 22.75 | 22.77 | 568,141 | -0.22(-0.95%) |
Aug 12, 2013 | 22.81 | 23.15 | 22.77 | 22.99 | 359,376 | +0.01(+0.05%) |
Aug 09, 2013 | 23.20 | 23.30 | 22.96 | 22.98 | 870,125 | -0.90(-3.75%) |
Aug 08, 2013 | 23.63 | 23.90 | 23.60 | 23.88 | 1,037,552 | +0.17(+0.74%) |
Aug 07, 2013 | 23.53 | 23.75 | 23.53 | 23.70 | 610,561 | -0.31(-1.27%) |
Aug 06, 2013 | 24.12 | 24.15 | 23.82 | 24.01 | 524,529 | -0.37(-1.52%) |
Aug 05, 2013 | 24.38 | 24.45 | 24.24 | 24.38 | 592,971 | +0.07(+0.27%) |
Aug 02, 2013 | 24.15 | 24.35 | 24.12 | 24.31 | 572,747 | +0.38(+1.60%) |
Aug 01, 2013 | 23.80 | 23.94 | 23.79 | 23.93 | 719,579 | +0.35(+1.48%) |
Jul 31, 2013 | 23.64 | 23.70 | 23.39 | 23.58 | 774,428 | -0.08(-0.32%) |
Jul 30, 2013 | 24.03 | 24.03 | 23.63 | 23.66 | 580,056 | -0.66(-2.70%) |
Jul 29, 2013 | 24.37 | 24.55 | 24.18 | 24.31 | 760,369 | +0.17(+0.72%) |
Jul 26, 2013 | 24.04 | 24.17 | 23.87 | 24.14 | 509,782 | -0.05(-0.23%) |
Jul 25, 2013 | 23.91 | 24.23 | 23.84 | 24.19 | 821,005 | +0.38(+1.61%) |
Jul 24, 2013 | 24.03 | 24.12 | 23.71 | 23.81 | 541,441 | -0.20(-0.82%) |
Jul 23, 2013 | 23.87 | 24.04 | 23.78 | 24.01 | 399,290 | +0.07(+0.27%) |
Jul 22, 2013 | 23.69 | 23.95 | 23.80 | 23.94 | 476,241 | +0.14(+0.60%) |
Jul 19, 2013 | 23.92 | 23.92 | 23.77 | 23.80 | 701,839 | -0.25(-1.04%) |
Jul 18, 2013 | 24.06 | 24.12 | 23.96 | 24.05 | 576,178 | +0.11(+0.48%) |
Jul 17, 2013 | 23.91 | 23.99 | 23.82 | 23.94 | 905,158 | +0.37(+1.55%) |
Jul 16, 2013 | 23.72 | 23.74 | 23.45 | 23.57 | 1,048,402 | -0.09(-0.37%) |
Jul 15, 2013 | 23.54 | 23.68 | 23.52 | 23.66 | 1,243,682 | -0.17(-0.73%) |
Jul 12, 2013 | 23.37 | 23.84 | 23.34 | 23.83 | 1,434,922 | +0.71(+3.07%) |
Jul 11, 2013 | 23.08 | 23.17 | 22.97 | 23.12 | 1,494,574 | +0.74(+3.32%) |
Jul 10, 2013 | 22.33 | 22.47 | 22.33 | 22.38 | 601,557 | +0.04(+0.20%) |
Jul 09, 2013 | 22.23 | 22.45 | 22.30 | 22.34 | 1,407,873 | -0.11(-0.49%) |
Jul 08, 2013 | 22.66 | 22.69 | 22.42 | 22.45 | 983,265 | -0.29(-1.30%) |
Jul 05, 2013 | 22.69 | 22.76 | 22.57 | 22.74 | 1,894,191 | +1.47(+6.93%) |
Jul 03, 2013 | 21.31 | 21.40 | 21.22 | 21.27 | 1,124,494 | -0.16(-0.76%) |
Jul 02, 2013 | 21.49 | 21.73 | 21.40 | 21.43 | 1,746,604 | -0.35(-1.60%) |
Jul 01, 2013 | 22.09 | 22.21 | 21.74 | 21.78 | 1,233,864 | -0.43(-1.92%) |
Jun 28, 2013 | 21.87 | 22.29 | 21.86 | 22.21 | 1,239,157 | +0.79(+3.67%) |
Jun 27, 2013 | 21.49 | 21.57 | 21.32 | 21.42 | 954,696 | +0.12(+0.56%) |
Jun 26, 2013 | 21.19 | 21.38 | 21.10 | 21.30 | 973,928 | -0.05(-0.26%) |
Jun 25, 2013 | 21.04 | 21.36 | 21.03 | 21.35 | 1,417,502 | +0.46(+2.20%) |
Jun 24, 2013 | 21.23 | 21.24 | 20.87 | 20.90 | 1,450,034 | -0.66(-3.04%) |
Jun 21, 2013 | 22.40 | 22.59 | 21.55 | 21.55 | 4,353,589 | -0.88(-3.94%) |
Jun 20, 2013 | 22.53 | 22.63 | 22.38 | 22.44 | 2,002,307 | -0.66(-2.84%) |
Jun 19, 2013 | 22.99 | 23.30 | 22.88 | 23.09 | 2,085,979 | -0.25(-1.08%) |
Jun 18, 2013 | 23.20 | 23.37 | 23.12 | 23.34 | 927,073 | -0.07(-0.28%) |
Jun 17, 2013 | 23.16 | 23.49 | 23.16 | 23.41 | 1,400,993 | +0.75(+3.33%) |
Jun 14, 2013 | 22.54 | 22.71 | 22.50 | 22.65 | 2,387,462 | -0.31(-1.33%) |
Jun 13, 2013 | 22.91 | 22.97 | 22.64 | 22.96 | 1,834,824 | +0.14(+0.62%) |
Jun 12, 2013 | 22.88 | 22.92 | 22.80 | 22.82 | 1,490,916 | -0.03(-0.14%) |
Jun 11, 2013 | 22.92 | 23.00 | 22.70 | 22.85 | 2,765,460 | +0.26(+1.16%) |
Jun 10, 2013 | 22.58 | 22.64 | 22.46 | 22.59 | 788,020 | +0.08(+0.34%) |
Jun 07, 2013 | 22.23 | 22.51 | 22.16 | 22.51 | 1,698,913 | +0.25(+1.13%) |
Jun 06, 2013 | 22.33 | 22.35 | 22.18 | 22.26 | 1,877,735 | -0.08(-0.34%) |
Jun 05, 2013 | 22.38 | 22.46 | 22.25 | 22.34 | 1,341,826 | +0.28(+1.29%) |
Jun 04, 2013 | 22.05 | 22.11 | 21.93 | 22.05 | 584,226 | -0.04(-0.20%) |
Jun 03, 2013 | 22.05 | 22.13 | 21.87 | 22.10 | 770,087 | -0.08(-0.34%) |
May 31, 2013 | 22.41 | 22.47 | 22.17 | 22.17 | 1,986,319 | -0.31(-1.36%) |
May 30, 2013 | 21.79 | 22.50 | 21.75 | 22.48 | 2,620,401 | +0.94(+4.36%) |
May 29, 2013 | 22.01 | 22.21 | 21.27 | 21.54 | 3,850,972 | -1.54(-6.67%) |
May 28, 2013 | 23.43 | 23.43 | 23.01 | 23.08 | 2,985,374 | -0.38(-1.63%) |
May 24, 2013 | 23.49 | 23.53 | 23.29 | 23.46 | 883,846 | -0.01(-0.05%) |
May 23, 2013 | 23.76 | 23.76 | 23.45 | 23.47 | 2,387,364 | +0.17(+0.75%) |
May 22, 2013 | 23.52 | 23.55 | 23.19 | 23.30 | 877,164 | -0.19(-0.79%) |
May 21, 2013 | 23.43 | 23.52 | 23.28 | 23.48 | 783,626 | -0.10(-0.42%) |
May 20, 2013 | 23.59 | 23.67 | 23.46 | 23.58 | 1,353,552 | +0.29(+1.27%) |
May 17, 2013 | 22.86 | 23.31 | 22.84 | 23.29 | 1,051,347 | +0.38(+1.67%) |
May 16, 2013 | 22.91 | 22.99 | 22.75 | 22.91 | 1,809,309 | -0.52(-2.24%) |
May 15, 2013 | 23.47 | 23.69 | 23.32 | 23.43 | 2,681,890 | -1.00(-4.11%) |
May 13, 2013 | 24.40 | 24.52 | 24.20 | 24.43 | 2,835,031 | +0.83(+3.52%) |
May 10, 2013 | 23.48 | 23.63 | 23.37 | 23.60 | 913,480 | +0.00(+0.00%) |
May 09, 2013 | 23.66 | 23.70 | 23.49 | 23.60 | 1,339,371 | -0.11(-0.46%) |
May 08, 2013 | 23.81 | 23.81 | 23.59 | 23.71 | 2,308,993 | +0.23(+0.98%) |
May 07, 2013 | 23.51 | 23.64 | 23.47 | 23.48 | 2,164,414 | +0.85(+3.76%) |
May 06, 2013 | 22.94 | 22.94 | 22.51 | 22.63 | 923,389 | -0.46(-1.99%) |
May 03, 2013 | 23.19 | 23.15 | 22.34 | 23.09 | 3,321,435 | +0.75(+3.37%) |
May 02, 2013 | 22.26 | 22.58 | 22.24 | 22.34 | 2,366,038 | +1.25(+5.90%) |