Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.55 | 37.95 | 37.27 | 37.55 | 361,270 | -0.08(-0.22%) |
May 29, 2014 | 37.76 | 37.83 | 37.45 | 37.64 | 373,799 | +0.04(+0.10%) |
May 28, 2014 | 37.69 | 37.88 | 37.43 | 37.60 | 299,027 | -0.10(-0.28%) |
May 27, 2014 | 37.69 | 37.91 | 37.66 | 37.70 | 360,298 | +0.10(+0.28%) |
May 23, 2014 | 37.57 | 37.60 | 37.60 | 37.60 | 453,998 | -0.08(-0.21%) |
May 22, 2014 | 37.46 | 37.92 | 36.99 | 37.67 | 362,057 | +0.03(+0.07%) |
May 21, 2014 | 37.78 | 37.92 | 37.58 | 37.65 | 432,922 | -0.05(-0.12%) |
May 20, 2014 | 37.56 | 37.91 | 37.24 | 37.69 | 589,080 | -0.16(-0.41%) |
May 19, 2014 | 37.88 | 37.95 | 37.77 | 37.85 | 445,909 | -0.05(-0.14%) |
May 16, 2014 | 38.30 | 38.33 | 37.84 | 37.90 | 559,151 | -0.14(-0.36%) |
May 15, 2014 | 38.76 | 38.94 | 37.86 | 38.04 | 977,661 | +0.28(+0.74%) |
May 14, 2014 | 38.02 | 38.44 | 37.61 | 37.76 | 527,248 | -0.27(-0.72%) |
May 13, 2014 | 37.81 | 38.10 | 37.56 | 38.03 | 331,468 | +0.27(+0.72%) |
May 12, 2014 | 37.55 | 38.07 | 37.55 | 37.76 | 478,747 | +0.38(+1.02%) |
May 09, 2014 | 37.45 | 37.65 | 37.03 | 37.38 | 370,163 | -0.14(-0.38%) |
May 08, 2014 | 37.66 | 38.33 | 37.43 | 37.52 | 765,184 | -0.12(-0.33%) |
May 07, 2014 | 37.47 | 37.82 | 37.21 | 37.64 | 589,141 | +0.35(+0.94%) |
May 06, 2014 | 37.12 | 37.67 | 37.06 | 37.29 | 492,960 | +0.13(+0.35%) |
May 05, 2014 | 36.90 | 37.18 | 36.59 | 37.16 | 365,298 | +0.16(+0.44%) |
May 02, 2014 | 37.11 | 37.49 | 36.93 | 37.00 | 538,413 | -0.10(-0.26%) |
May 01, 2014 | 36.38 | 37.25 | 36.27 | 37.10 | 429,518 | +0.68(+1.85%) |
Apr 30, 2014 | 36.45 | 36.64 | 36.08 | 36.42 | 347,292 | -0.23(-0.62%) |
Apr 29, 2014 | 36.39 | 36.77 | 36.37 | 36.65 | 426,532 | +0.42(+1.15%) |
Apr 28, 2014 | 36.32 | 36.43 | 35.77 | 36.23 | 496,299 | -0.04(-0.11%) |
Apr 25, 2014 | 36.79 | 36.79 | 36.22 | 36.27 | 396,536 | -0.71(-1.93%) |
Apr 24, 2014 | 37.28 | 37.31 | 36.86 | 36.99 | 602,678 | -0.18(-0.49%) |
Apr 23, 2014 | 36.91 | 37.54 | 36.77 | 37.17 | 389,463 | +0.36(+0.97%) |
Apr 22, 2014 | 36.06 | 36.86 | 36.06 | 36.81 | 272,162 | +0.79(+2.18%) |
Apr 21, 2014 | 35.93 | 36.33 | 35.93 | 36.03 | 484,281 | +0.01(+0.02%) |
Apr 17, 2014 | 36.01 | 36.02 | 36.02 | 36.02 | 708,188 | -0.10(-0.29%) |
Apr 16, 2014 | 36.29 | 36.49 | 35.99 | 36.12 | 452,977 | -0.01(-0.04%) |
Apr 15, 2014 | 35.97 | 36.32 | 35.72 | 36.14 | 363,317 | +0.15(+0.41%) |
Apr 14, 2014 | 36.20 | 36.33 | 35.79 | 35.99 | 376,926 | -0.02(-0.05%) |
Apr 11, 2014 | 36.55 | 36.79 | 35.93 | 36.01 | 264,777 | -0.80(-2.17%) |
Apr 10, 2014 | 36.63 | 37.16 | 36.45 | 36.81 | 531,603 | +0.12(+0.33%) |
Apr 09, 2014 | 36.67 | 36.93 | 36.42 | 36.69 | 628,288 | +0.18(+0.50%) |
Apr 08, 2014 | 36.18 | 36.56 | 35.94 | 36.51 | 514,257 | +0.91(+2.56%) |
Apr 07, 2014 | 35.96 | 36.14 | 35.38 | 35.60 | 333,270 | -0.36(-0.99%) |
Apr 04, 2014 | 36.51 | 36.71 | 35.94 | 35.95 | 291,065 | -0.48(-1.33%) |
Apr 03, 2014 | 36.54 | 36.69 | 36.20 | 36.44 | 271,901 | -0.06(-0.18%) |
Apr 02, 2014 | 36.59 | 36.89 | 36.33 | 36.50 | 473,596 | -0.05(-0.14%) |
Apr 01, 2014 | 36.38 | 36.65 | 36.17 | 36.55 | 641,315 | +0.25(+0.69%) |
Mar 31, 2014 | 36.22 | 36.54 | 36.09 | 36.30 | 391,015 | +0.29(+0.81%) |
Mar 28, 2014 | 35.95 | 36.40 | 35.81 | 36.01 | 400,369 | +0.10(+0.27%) |
Mar 27, 2014 | 35.87 | 36.10 | 35.49 | 35.91 | 456,323 | +0.01(+0.02%) |
Mar 26, 2014 | 36.19 | 36.42 | 35.67 | 35.91 | 299,667 | -0.17(-0.47%) |
Mar 25, 2014 | 36.26 | 36.43 | 36.02 | 36.07 | 223,626 | -0.01(-0.04%) |
Mar 24, 2014 | 36.14 | 36.16 | 35.49 | 36.09 | 316,138 | +0.04(+0.11%) |
Mar 21, 2014 | 36.28 | 36.61 | 36.01 | 36.05 | 440,297 | -0.05(-0.13%) |
Mar 20, 2014 | 36.22 | 36.27 | 35.83 | 36.09 | 278,427 | -0.12(-0.32%) |
Mar 19, 2014 | 36.52 | 36.66 | 36.04 | 36.21 | 269,030 | -0.31(-0.85%) |
Mar 18, 2014 | 36.51 | 37.04 | 36.47 | 36.52 | 264,821 | +0.01(+0.02%) |
Mar 17, 2014 | 36.35 | 36.72 | 36.22 | 36.51 | 305,416 | +0.12(+0.34%) |
Mar 14, 2014 | 36.07 | 36.54 | 36.05 | 36.39 | 589,632 | +0.28(+0.77%) |
Mar 13, 2014 | 36.44 | 36.65 | 35.90 | 36.11 | 765,859 | -0.25(-0.69%) |
Mar 12, 2014 | 36.57 | 36.70 | 36.05 | 36.36 | 498,237 | -0.27(-0.74%) |
Mar 11, 2014 | 36.92 | 37.38 | 36.51 | 36.64 | 678,663 | -0.19(-0.51%) |
Mar 10, 2014 | 37.14 | 37.24 | 36.67 | 36.82 | 1,227,127 | -0.37(-1.01%) |
Mar 07, 2014 | 37.91 | 37.96 | 36.98 | 37.20 | 991,757 | -0.72(-1.91%) |
Mar 06, 2014 | 38.60 | 38.67 | 37.88 | 37.92 | 480,375 | -0.68(-1.76%) |
Mar 05, 2014 | 38.71 | 39.00 | 38.55 | 38.60 | 512,210 | -0.05(-0.13%) |
Mar 04, 2014 | 38.39 | 38.79 | 38.07 | 38.65 | 926,575 | +0.48(+1.27%) |
Mar 03, 2014 | 38.09 | 38.58 | 37.95 | 38.16 | 972,821 | -0.40(-1.04%) |
Feb 28, 2014 | 38.25 | 38.89 | 38.22 | 38.56 | 1,029,564 | +0.54(+1.43%) |
Feb 27, 2014 | 37.36 | 38.13 | 36.31 | 38.02 | 1,759,465 | +2.03(+5.65%) |
Feb 26, 2014 | 36.14 | 36.29 | 35.71 | 35.99 | 594,723 | -0.03(-0.07%) |
Feb 25, 2014 | 35.58 | 36.23 | 35.58 | 36.02 | 785,263 | +0.24(+0.67%) |
Feb 24, 2014 | 36.11 | 36.25 | 35.75 | 35.78 | 1,146,509 | +0.06(+0.16%) |
Feb 21, 2014 | 35.50 | 35.98 | 35.46 | 35.72 | 933,189 | +0.37(+1.04%) |
Feb 20, 2014 | 34.89 | 35.73 | 34.59 | 35.35 | 1,289,350 | +0.35(+1.00%) |
Feb 19, 2014 | 34.97 | 35.34 | 34.83 | 35.00 | 651,303 | -0.16(-0.46%) |
Feb 18, 2014 | 35.21 | 35.64 | 35.10 | 35.16 | 702,273 | +0.17(+0.48%) |
Feb 14, 2014 | 35.12 | 35.00 | 35.00 | 35.00 | 314,824 | -0.08(-0.24%) |
Feb 13, 2014 | 34.72 | 35.43 | 34.62 | 35.08 | 364,021 | +0.07(+0.20%) |
Feb 12, 2014 | 34.80 | 35.17 | 34.76 | 35.01 | 279,310 | +0.26(+0.76%) |
Feb 11, 2014 | 34.47 | 35.01 | 34.47 | 34.74 | 434,611 | +0.31(+0.90%) |
Feb 10, 2014 | 34.60 | 34.60 | 34.19 | 34.43 | 376,294 | -0.26(-0.74%) |
Feb 07, 2014 | 34.81 | 35.20 | 34.52 | 34.69 | 414,683 | +0.10(+0.30%) |
Feb 06, 2014 | 34.27 | 34.75 | 34.19 | 34.59 | 374,191 | +0.45(+1.32%) |
Feb 05, 2014 | 34.21 | 34.41 | 33.69 | 34.14 | 358,887 | -0.15(-0.45%) |
Feb 04, 2014 | 34.00 | 34.46 | 33.70 | 34.29 | 322,425 | +0.48(+1.43%) |
Feb 03, 2014 | 35.02 | 35.31 | 33.52 | 33.81 | 626,657 | -1.16(-3.30%) |
Jan 31, 2014 | 34.62 | 35.36 | 34.49 | 34.96 | 528,945 | -0.01(-0.02%) |
Jan 30, 2014 | 34.94 | 35.41 | 34.87 | 34.97 | 551,336 | +0.32(+0.91%) |
Jan 29, 2014 | 34.37 | 35.09 | 33.99 | 34.65 | 765,519 | +0.19(+0.56%) |
Jan 28, 2014 | 34.23 | 34.78 | 34.03 | 34.46 | 492,430 | +0.49(+1.44%) |
Jan 27, 2014 | 34.44 | 34.76 | 33.62 | 33.97 | 648,150 | -0.35(-1.02%) |
Jan 24, 2014 | 34.63 | 34.63 | 33.87 | 34.32 | 736,002 | -0.54(-1.56%) |
Jan 23, 2014 | 34.97 | 35.17 | 34.67 | 34.86 | 857,058 | -0.20(-0.57%) |
Jan 22, 2014 | 35.07 | 35.24 | 34.88 | 35.06 | 648,781 | +0.14(+0.39%) |
Jan 21, 2014 | 34.94 | 35.34 | 34.46 | 34.92 | 915,494 | -0.09(-0.26%) |
Jan 17, 2014 | 35.11 | 35.02 | 35.02 | 35.02 | 1,547,008 | -0.26(-0.73%) |
Jan 16, 2014 | 34.88 | 35.38 | 34.47 | 35.27 | 1,613,839 | +0.46(+1.34%) |
Jan 15, 2014 | 33.30 | 35.31 | 32.92 | 34.81 | 2,951,272 | +1.71(+5.18%) |
Jan 14, 2014 | 32.07 | 33.11 | 31.75 | 33.09 | 1,746,444 | +1.49(+4.73%) |
Jan 13, 2014 | 30.95 | 31.85 | 30.84 | 31.60 | 1,070,188 | +0.64(+2.07%) |
Jan 10, 2014 | 30.80 | 31.04 | 30.62 | 30.96 | 389,703 | +0.09(+0.29%) |
Jan 09, 2014 | 30.73 | 31.03 | 30.27 | 30.87 | 726,492 | +0.24(+0.77%) |
Jan 08, 2014 | 30.66 | 30.82 | 30.40 | 30.63 | 569,218 | -0.03(-0.10%) |
Jan 07, 2014 | 30.00 | 30.75 | 30.00 | 30.66 | 620,546 | +0.72(+2.42%) |
Jan 06, 2014 | 30.46 | 30.48 | 29.89 | 29.94 | 439,271 | -0.42(-1.39%) |
Jan 03, 2014 | 30.40 | 30.51 | 30.31 | 30.36 | 340,186 | +0.03(+0.08%) |
Jan 02, 2014 | 30.62 | 30.62 | 30.25 | 30.34 | 621,672 | -0.46(-1.50%) |
Dec 31, 2013 | 30.86 | 30.80 | 30.80 | 30.80 | 331,731 | +0.00(+0.00%) |
Dec 30, 2013 | 30.50 | 30.87 | 30.37 | 30.80 | 594,384 | +0.33(+1.07%) |
Dec 27, 2013 | 30.20 | 30.55 | 30.10 | 30.47 | 360,754 | +0.27(+0.89%) |
Dec 26, 2013 | 30.31 | 30.31 | 29.87 | 30.20 | 221,483 | -0.01(-0.04%) |
Dec 24, 2013 | 30.10 | 30.37 | 30.02 | 30.21 | 123,010 | +0.21(+0.71%) |
Dec 23, 2013 | 29.66 | 30.03 | 29.51 | 30.00 | 472,637 | +0.51(+1.72%) |
Dec 20, 2013 | 28.83 | 29.51 | 28.77 | 29.50 | 961,561 | +0.62(+2.16%) |
Dec 19, 2013 | 28.49 | 28.97 | 28.32 | 28.87 | 389,860 | +0.46(+1.60%) |
Dec 18, 2013 | 28.14 | 28.54 | 27.89 | 28.42 | 442,919 | +0.33(+1.19%) |
Dec 17, 2013 | 28.04 | 28.23 | 27.86 | 28.08 | 321,667 | +0.08(+0.30%) |
Dec 16, 2013 | 27.72 | 28.06 | 27.31 | 28.00 | 655,487 | +0.46(+1.65%) |
Dec 13, 2013 | 27.12 | 27.58 | 27.01 | 27.55 | 361,313 | +0.47(+1.75%) |
Dec 12, 2013 | 26.78 | 27.15 | 26.78 | 27.07 | 540,689 | +0.17(+0.64%) |
Dec 11, 2013 | 27.37 | 27.39 | 26.81 | 26.90 | 446,344 | -0.47(-1.71%) |
Dec 10, 2013 | 27.68 | 27.88 | 27.33 | 27.37 | 396,448 | -0.47(-1.68%) |
Dec 09, 2013 | 28.57 | 28.71 | 27.80 | 27.83 | 446,295 | -0.73(-2.56%) |
Dec 06, 2013 | 28.78 | 28.85 | 28.40 | 28.57 | 517,083 | -0.02(-0.07%) |
Dec 05, 2013 | 28.36 | 28.76 | 28.30 | 28.58 | 549,832 | +0.03(+0.09%) |
Dec 04, 2013 | 28.06 | 28.56 | 27.81 | 28.56 | 426,571 | +0.46(+1.64%) |
Dec 03, 2013 | 28.22 | 28.22 | 27.86 | 28.10 | 299,634 | -0.25(-0.88%) |
Dec 02, 2013 | 28.48 | 28.60 | 28.15 | 28.35 | 348,322 | -0.04(-0.14%) |
Nov 29, 2013 | 28.28 | 28.66 | 28.28 | 28.39 | 115,703 | +0.19(+0.68%) |
Nov 27, 2013 | 28.17 | 28.37 | 28.08 | 28.19 | 224,930 | +0.01(+0.05%) |
Nov 26, 2013 | 28.17 | 28.32 | 27.98 | 28.18 | 224,589 | -0.04(-0.16%) |
Nov 25, 2013 | 28.23 | 28.32 | 28.01 | 28.23 | 463,611 | +0.22(+0.78%) |
Nov 22, 2013 | 27.74 | 28.02 | 27.59 | 28.01 | 310,907 | +0.28(+1.02%) |
Nov 21, 2013 | 27.65 | 27.74 | 27.59 | 27.72 | 291,769 | +0.14(+0.51%) |
Nov 20, 2013 | 27.48 | 27.64 | 27.28 | 27.58 | 247,210 | +0.26(+0.94%) |
Nov 19, 2013 | 27.78 | 27.89 | 27.28 | 27.33 | 229,189 | -0.51(-1.84%) |
Nov 18, 2013 | 28.23 | 28.27 | 27.79 | 27.84 | 209,924 | -0.32(-1.14%) |
Nov 15, 2013 | 28.14 | 28.32 | 28.13 | 28.16 | 221,544 | +0.02(+0.07%) |
Nov 14, 2013 | 27.99 | 28.26 | 27.90 | 28.14 | 310,667 | +0.19(+0.67%) |
Nov 13, 2013 | 27.47 | 27.98 | 27.33 | 27.96 | 270,191 | +0.22(+0.79%) |
Nov 12, 2013 | 28.08 | 28.23 | 27.67 | 27.74 | 253,171 | -0.35(-1.26%) |
Nov 11, 2013 | 28.07 | 28.33 | 27.96 | 28.09 | 186,764 | -0.01(-0.02%) |
Nov 08, 2013 | 27.82 | 28.26 | 27.79 | 28.10 | 262,962 | +0.22(+0.78%) |
Nov 07, 2013 | 28.19 | 28.60 | 27.63 | 27.88 | 762,751 | -0.31(-1.12%) |
Nov 06, 2013 | 28.39 | 28.42 | 28.09 | 28.19 | 504,563 | -0.17(-0.59%) |
Nov 05, 2013 | 28.26 | 28.43 | 28.14 | 28.36 | 407,911 | +0.01(+0.02%) |
Nov 04, 2013 | 28.39 | 28.55 | 28.11 | 28.35 | 434,495 | +0.13(+0.45%) |
Nov 01, 2013 | 28.05 | 28.38 | 27.78 | 28.23 | 946,038 | +0.37(+1.31%) |
Oct 31, 2013 | 27.83 | 27.98 | 27.51 | 27.86 | 254,393 | +0.07(+0.25%) |
Oct 30, 2013 | 27.96 | 28.09 | 27.70 | 27.79 | 228,076 | -0.40(-1.41%) |
Oct 29, 2013 | 28.18 | 28.35 | 28.02 | 28.19 | 304,458 | +0.00(+0.00%) |
Oct 28, 2013 | 28.24 | 28.48 | 28.06 | 28.19 | 178,982 | -0.11(-0.39%) |
Oct 25, 2013 | 28.42 | 28.53 | 28.20 | 28.30 | 350,990 | +0.06(+0.23%) |
Oct 24, 2013 | 27.98 | 28.37 | 27.90 | 28.23 | 329,348 | +0.08(+0.27%) |
Oct 23, 2013 | 27.78 | 28.15 | 27.65 | 28.15 | 209,664 | +0.18(+0.64%) |
Oct 22, 2013 | 27.53 | 28.03 | 27.47 | 27.98 | 424,742 | +0.04(+0.14%) |
Oct 21, 2013 | 28.26 | 28.29 | 27.76 | 27.94 | 236,023 | -0.42(-1.49%) |
Oct 18, 2013 | 28.15 | 28.36 | 28.02 | 28.36 | 359,557 | +0.26(+0.91%) |
Oct 17, 2013 | 27.43 | 28.14 | 27.39 | 28.10 | 353,805 | +0.62(+2.24%) |
Oct 16, 2013 | 27.15 | 27.51 | 27.12 | 27.49 | 225,229 | +0.42(+1.54%) |
Oct 15, 2013 | 27.46 | 27.49 | 26.96 | 27.07 | 217,122 | -0.37(-1.33%) |
Oct 14, 2013 | 27.26 | 27.46 | 26.96 | 27.44 | 283,521 | +0.07(+0.26%) |
Oct 11, 2013 | 27.17 | 27.39 | 27.04 | 27.37 | 436,856 | +0.05(+0.18%) |
Oct 10, 2013 | 26.79 | 27.35 | 26.74 | 27.32 | 8,627,287 | +0.74(+2.78%) |
Oct 09, 2013 | 26.36 | 26.67 | 26.30 | 26.58 | 619,581 | +0.68(+2.63%) |
Oct 08, 2013 | 26.39 | 26.41 | 25.84 | 25.90 | 296,007 | -0.50(-1.91%) |
Oct 07, 2013 | 26.35 | 26.66 | 26.35 | 26.40 | 155,174 | -0.10(-0.36%) |
Oct 04, 2013 | 26.74 | 26.74 | 26.47 | 26.50 | 625,048 | -0.16(-0.60%) |
Oct 03, 2013 | 26.77 | 26.92 | 26.40 | 26.65 | 293,898 | -0.08(-0.29%) |
Oct 02, 2013 | 27.10 | 27.27 | 26.69 | 26.73 | 536,278 | -0.44(-1.62%) |
Oct 01, 2013 | 27.15 | 27.64 | 26.92 | 27.17 | 1,097,768 | -0.05(-0.19%) |
Sep 30, 2013 | 26.30 | 27.32 | 26.12 | 27.22 | 630,022 | +0.68(+2.57%) |
Sep 27, 2013 | 26.51 | 26.65 | 26.38 | 26.54 | 208,904 | -0.22(-0.83%) |
Sep 26, 2013 | 27.09 | 27.20 | 26.62 | 26.76 | 221,916 | -0.28(-1.04%) |
Sep 25, 2013 | 26.93 | 27.19 | 26.91 | 27.04 | 364,089 | +0.13(+0.47%) |
Sep 24, 2013 | 26.56 | 27.13 | 26.52 | 26.92 | 304,112 | +0.34(+1.29%) |
Sep 23, 2013 | 26.37 | 26.73 | 26.17 | 26.57 | 283,941 | +0.17(+0.63%) |
Sep 20, 2013 | 26.99 | 27.05 | 26.38 | 26.41 | 451,264 | -0.59(-2.17%) |
Sep 19, 2013 | 26.60 | 27.20 | 26.60 | 26.99 | 1,112,632 | +0.12(+0.45%) |
Sep 18, 2013 | 26.32 | 26.90 | 25.91 | 26.87 | 458,731 | +0.63(+2.40%) |
Sep 17, 2013 | 26.04 | 26.39 | 25.97 | 26.24 | 261,713 | +0.20(+0.78%) |
Sep 16, 2013 | 26.14 | 26.29 | 25.87 | 26.04 | 260,117 | +0.25(+0.96%) |
Sep 13, 2013 | 25.63 | 25.86 | 25.63 | 25.79 | 464,328 | +0.13(+0.52%) |
Sep 12, 2013 | 26.04 | 26.04 | 25.60 | 25.65 | 338,887 | -0.45(-1.71%) |
Sep 11, 2013 | 26.14 | 26.26 | 25.83 | 26.10 | 605,402 | -0.01(-0.02%) |
Sep 10, 2013 | 26.35 | 26.48 | 25.97 | 26.11 | 387,996 | +0.00(+0.00%) |
Sep 09, 2013 | 25.73 | 26.15 | 25.41 | 26.11 | 423,460 | +0.43(+1.66%) |
Sep 06, 2013 | 25.55 | 25.89 | 25.43 | 25.68 | 384,577 | +0.32(+1.28%) |
Sep 05, 2013 | 25.67 | 25.79 | 25.24 | 25.36 | 482,624 | -0.41(-1.58%) |
Sep 04, 2013 | 25.69 | 25.86 | 25.55 | 25.76 | 706,917 | +0.04(+0.15%) |
Sep 03, 2013 | 25.65 | 25.85 | 25.50 | 25.72 | 752,683 | +0.29(+1.13%) |
Aug 30, 2013 | 25.47 | 25.47 | 25.18 | 25.44 | 346,259 | +0.07(+0.28%) |
Aug 29, 2013 | 25.11 | 25.52 | 25.11 | 25.37 | 271,576 | +0.19(+0.76%) |
Aug 28, 2013 | 25.07 | 25.40 | 25.01 | 25.18 | 173,976 | +0.09(+0.36%) |
Aug 27, 2013 | 24.95 | 25.15 | 24.90 | 25.09 | 313,204 | -0.13(-0.53%) |
Aug 26, 2013 | 24.78 | 25.40 | 24.76 | 25.22 | 273,459 | +0.49(+1.98%) |
Aug 23, 2013 | 24.49 | 24.74 | 24.36 | 24.73 | 128,118 | +0.25(+1.04%) |
Aug 22, 2013 | 24.34 | 24.63 | 24.23 | 24.48 | 136,991 | +0.25(+1.02%) |
Aug 21, 2013 | 24.39 | 24.45 | 24.09 | 24.23 | 209,387 | -0.17(-0.70%) |
Aug 20, 2013 | 23.83 | 24.48 | 23.69 | 24.40 | 267,093 | +0.52(+2.16%) |
Aug 19, 2013 | 23.93 | 24.10 | 23.77 | 23.88 | 296,160 | -0.27(-1.11%) |
Aug 16, 2013 | 24.20 | 24.36 | 23.93 | 24.15 | 256,185 | -0.13(-0.55%) |
Aug 15, 2013 | 24.51 | 24.52 | 24.21 | 24.29 | 403,933 | -0.23(-0.93%) |
Aug 14, 2013 | 24.49 | 24.66 | 24.34 | 24.52 | 544,786 | -0.01(-0.03%) |
Aug 13, 2013 | 24.92 | 24.97 | 24.30 | 24.52 | 482,871 | -0.31(-1.26%) |
Aug 12, 2013 | 25.03 | 25.19 | 24.81 | 24.83 | 216,359 | -0.27(-1.09%) |
Aug 09, 2013 | 25.01 | 25.27 | 25.00 | 25.11 | 258,748 | +0.02(+0.08%) |
Aug 08, 2013 | 25.67 | 25.97 | 25.02 | 25.09 | 763,507 | -0.92(-3.53%) |
Aug 07, 2013 | 26.06 | 26.18 | 25.74 | 26.00 | 336,161 | -0.28(-1.07%) |
Aug 06, 2013 | 26.16 | 26.43 | 26.10 | 26.29 | 375,734 | +0.17(+0.63%) |
Aug 05, 2013 | 25.85 | 26.20 | 25.85 | 26.12 | 336,290 | +0.19(+0.74%) |
Aug 02, 2013 | 25.65 | 25.93 | 25.54 | 25.93 | 331,241 | +0.20(+0.77%) |
Aug 01, 2013 | 25.57 | 25.83 | 25.41 | 25.73 | 844,358 | +0.47(+1.87%) |
Jul 31, 2013 | 25.02 | 25.35 | 24.76 | 25.26 | 288,827 | +0.20(+0.81%) |
Jul 30, 2013 | 25.04 | 25.20 | 24.74 | 25.06 | 494,778 | -0.03(-0.13%) |
Jul 29, 2013 | 25.31 | 25.39 | 25.04 | 25.09 | 234,742 | -0.25(-1.01%) |
Jul 26, 2013 | 25.26 | 25.62 | 25.06 | 25.34 | 228,838 | -0.08(-0.30%) |
Jul 25, 2013 | 25.17 | 25.44 | 25.12 | 25.42 | 302,195 | +0.24(+0.96%) |
Jul 24, 2013 | 25.50 | 25.69 | 24.99 | 25.18 | 230,758 | -0.26(-1.03%) |
Jul 23, 2013 | 25.88 | 25.92 | 25.41 | 25.44 | 565,202 | -0.29(-1.11%) |
Jul 22, 2013 | 25.71 | 25.99 | 25.60 | 25.72 | 306,380 | +0.04(+0.15%) |
Jul 19, 2013 | 25.81 | 25.97 | 25.60 | 25.69 | 899,233 | -0.03(-0.12%) |
Jul 18, 2013 | 25.87 | 25.95 | 25.68 | 25.72 | 373,368 | -0.02(-0.07%) |
Jul 17, 2013 | 25.78 | 25.96 | 25.54 | 25.74 | 178,411 | +0.09(+0.35%) |
Jul 16, 2013 | 26.20 | 26.20 | 25.58 | 25.65 | 312,422 | -0.45(-1.71%) |
Jul 15, 2013 | 25.92 | 26.13 | 25.85 | 26.09 | 203,259 | +0.13(+0.49%) |
Jul 12, 2013 | 25.55 | 26.01 | 25.47 | 25.97 | 314,501 | +0.08(+0.31%) |
Jul 11, 2013 | 26.21 | 26.21 | 25.85 | 25.89 | 691,333 | +0.08(+0.29%) |
Jul 10, 2013 | 26.08 | 26.25 | 25.79 | 25.81 | 230,310 | -0.21(-0.80%) |
Jul 09, 2013 | 25.46 | 26.11 | 25.46 | 26.02 | 305,207 | +0.74(+2.92%) |
Jul 08, 2013 | 25.66 | 25.77 | 25.04 | 25.28 | 257,326 | -0.33(-1.31%) |
Jul 05, 2013 | 25.50 | 25.65 | 25.32 | 25.61 | 158,054 | +0.34(+1.35%) |
Jul 03, 2013 | 25.10 | 25.44 | 24.92 | 25.27 | 239,882 | -0.01(-0.05%) |
Jul 02, 2013 | 25.52 | 25.73 | 25.15 | 25.29 | 290,924 | -0.30(-1.19%) |
Jul 01, 2013 | 25.70 | 25.83 | 25.37 | 25.59 | 820,522 | -0.08(-0.32%) |
Jun 28, 2013 | 25.32 | 25.79 | 25.19 | 25.67 | 687,191 | +0.37(+1.47%) |
Jun 27, 2013 | 25.26 | 25.62 | 25.17 | 25.30 | 462,539 | +0.21(+0.83%) |
Jun 26, 2013 | 25.01 | 25.21 | 24.88 | 25.09 | 854,637 | +0.51(+2.08%) |
Jun 25, 2013 | 24.43 | 24.59 | 24.19 | 24.58 | 253,463 | +0.45(+1.86%) |
Jun 24, 2013 | 24.12 | 24.31 | 23.73 | 24.13 | 528,875 | -0.37(-1.50%) |
Jun 21, 2013 | 24.73 | 24.77 | 24.25 | 24.50 | 351,422 | -0.10(-0.41%) |
Jun 20, 2013 | 25.12 | 25.15 | 24.28 | 24.60 | 452,439 | -0.94(-3.66%) |
Jun 19, 2013 | 26.01 | 26.07 | 25.25 | 25.53 | 624,601 | -0.52(-1.99%) |
Jun 18, 2013 | 25.43 | 26.08 | 25.43 | 26.05 | 666,200 | +0.58(+2.28%) |
Jun 17, 2013 | 25.25 | 25.55 | 25.05 | 25.47 | 422,489 | +0.49(+1.95%) |
Jun 14, 2013 | 24.99 | 25.10 | 24.86 | 24.98 | 249,698 | +0.04(+0.15%) |
Jun 13, 2013 | 24.70 | 25.03 | 24.67 | 24.95 | 337,103 | +0.21(+0.87%) |
Jun 12, 2013 | 25.07 | 25.21 | 24.62 | 24.73 | 140,232 | -0.16(-0.66%) |
Jun 11, 2013 | 24.62 | 25.01 | 24.48 | 24.89 | 274,622 | -0.11(-0.43%) |
Jun 10, 2013 | 25.11 | 25.22 | 24.81 | 25.00 | 257,923 | -0.08(-0.33%) |
Jun 07, 2013 | 24.40 | 25.21 | 24.36 | 25.08 | 445,311 | +0.69(+2.82%) |
Jun 06, 2013 | 24.44 | 24.70 | 24.28 | 24.40 | 629,569 | -0.06(-0.23%) |
Jun 05, 2013 | 24.95 | 24.96 | 24.18 | 24.45 | 1,279,032 | -0.57(-2.30%) |
Jun 04, 2013 | 24.85 | 25.45 | 24.73 | 25.03 | 1,422,061 | +0.16(+0.63%) |