Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 25.88 | 26.02 | 25.87 | 25.99 | 712,298 | +0.23(+0.89%) |
May 29, 2014 | 25.77 | 25.80 | 25.64 | 25.76 | 1,621,697 | +0.20(+0.78%) |
May 28, 2014 | 25.59 | 25.62 | 25.44 | 25.56 | 604,714 | -0.21(-0.80%) |
May 27, 2014 | 25.64 | 25.84 | 25.60 | 25.77 | 1,049,526 | +0.13(+0.49%) |
May 23, 2014 | 25.43 | 25.64 | 25.64 | 25.64 | 1,482,449 | +0.30(+1.17%) |
May 22, 2014 | 25.17 | 25.35 | 25.17 | 25.34 | 863,872 | +0.27(+1.09%) |
May 21, 2014 | 24.95 | 25.10 | 24.94 | 25.07 | 1,952,767 | +0.24(+0.98%) |
May 20, 2014 | 24.84 | 24.91 | 24.76 | 24.83 | 2,342,193 | -0.01(-0.06%) |
May 19, 2014 | 24.59 | 24.88 | 24.59 | 24.84 | 2,882,917 | +0.21(+0.84%) |
May 16, 2014 | 24.53 | 24.65 | 24.46 | 24.64 | 615,826 | +0.21(+0.88%) |
May 15, 2014 | 24.56 | 24.58 | 24.32 | 24.42 | 681,726 | -0.31(-1.25%) |
May 14, 2014 | 24.90 | 24.93 | 24.73 | 24.73 | 641,330 | -0.21(-0.86%) |
May 13, 2014 | 24.63 | 25.00 | 24.63 | 24.95 | 1,529,788 | +0.66(+2.71%) |
May 12, 2014 | 24.15 | 24.32 | 24.14 | 24.29 | 1,059,157 | -0.04(-0.15%) |
May 09, 2014 | 24.34 | 24.38 | 24.23 | 24.33 | 1,472,530 | -0.09(-0.36%) |
May 08, 2014 | 24.41 | 24.56 | 24.38 | 24.41 | 925,886 | -0.37(-1.49%) |
May 07, 2014 | 24.62 | 24.81 | 24.50 | 24.78 | 1,457,144 | -0.08(-0.33%) |
May 06, 2014 | 24.92 | 24.98 | 24.83 | 24.86 | 534,671 | -0.10(-0.41%) |
May 05, 2014 | 24.95 | 25.00 | 24.81 | 24.97 | 1,043,552 | +0.06(+0.24%) |
May 02, 2014 | 25.08 | 25.16 | 24.88 | 24.91 | 1,047,018 | +0.04(+0.15%) |
May 01, 2014 | 24.79 | 24.89 | 24.72 | 24.87 | 1,094,319 | +0.27(+1.11%) |
Apr 30, 2014 | 24.36 | 24.63 | 24.31 | 24.60 | 1,150,604 | +0.38(+1.56%) |
Apr 29, 2014 | 24.28 | 24.33 | 24.19 | 24.22 | 1,165,259 | +0.08(+0.34%) |
Apr 28, 2014 | 24.09 | 24.18 | 23.95 | 24.14 | 1,588,515 | -0.26(-1.06%) |
Apr 25, 2014 | 24.70 | 24.83 | 24.27 | 24.40 | 2,228,463 | -0.48(-1.93%) |
Apr 24, 2014 | 24.86 | 24.94 | 24.75 | 24.88 | 1,171,536 | -0.13(-0.50%) |
Apr 23, 2014 | 25.04 | 25.10 | 24.99 | 25.01 | 686,059 | +0.15(+0.59%) |
Apr 22, 2014 | 24.83 | 24.92 | 24.81 | 24.86 | 1,253,577 | -0.12(-0.47%) |
Apr 21, 2014 | 24.97 | 25.06 | 24.89 | 24.98 | 1,586,498 | -0.27(-1.05%) |
Apr 17, 2014 | 25.12 | 25.24 | 25.24 | 25.24 | 883,025 | -0.29(-1.13%) |
Apr 16, 2014 | 25.43 | 25.58 | 25.36 | 25.53 | 909,822 | +0.35(+1.41%) |
Apr 15, 2014 | 25.23 | 25.27 | 24.92 | 25.18 | 990,800 | -0.09(-0.35%) |
Apr 14, 2014 | 25.23 | 25.36 | 25.12 | 25.26 | 943,439 | +0.34(+1.36%) |
Apr 11, 2014 | 24.99 | 25.12 | 24.88 | 24.92 | 1,492,499 | +0.31(+1.26%) |
Apr 10, 2014 | 24.98 | 25.00 | 24.61 | 24.61 | 2,211,275 | -0.64(-2.54%) |
Apr 09, 2014 | 25.07 | 25.27 | 25.01 | 25.26 | 3,113,702 | +0.32(+1.27%) |
Apr 08, 2014 | 24.78 | 25.06 | 24.71 | 24.94 | 4,305,593 | -0.50(-1.97%) |
Apr 07, 2014 | 25.74 | 25.75 | 25.43 | 25.44 | 2,405,303 | -0.59(-2.27%) |
Apr 04, 2014 | 26.29 | 26.37 | 25.99 | 26.03 | 3,865,801 | -0.26(-0.98%) |
Apr 03, 2014 | 26.30 | 26.34 | 26.22 | 26.29 | 547,508 | +0.06(+0.23%) |
Apr 02, 2014 | 26.19 | 26.28 | 26.12 | 26.23 | 698,406 | +0.23(+0.88%) |
Apr 01, 2014 | 26.05 | 26.10 | 25.89 | 26.00 | 605,842 | -0.10(-0.40%) |
Mar 31, 2014 | 26.07 | 26.13 | 26.00 | 26.11 | 876,898 | +0.37(+1.43%) |
Mar 28, 2014 | 25.75 | 25.89 | 25.69 | 25.74 | 848,294 | +0.21(+0.84%) |
Mar 27, 2014 | 25.48 | 25.66 | 25.41 | 25.52 | 2,167,070 | +0.07(+0.29%) |
Mar 26, 2014 | 25.66 | 25.72 | 25.45 | 25.45 | 1,434,122 | -0.15(-0.58%) |
Mar 25, 2014 | 25.53 | 25.63 | 25.49 | 25.60 | 904,368 | +0.18(+0.73%) |
Mar 24, 2014 | 25.54 | 25.60 | 25.29 | 25.41 | 1,211,002 | -0.45(-1.74%) |
Mar 21, 2014 | 26.02 | 26.09 | 25.85 | 25.86 | 517,411 | +0.01(+0.03%) |
Mar 20, 2014 | 25.78 | 25.89 | 25.65 | 25.85 | 544,516 | -0.15(-0.57%) |
Mar 19, 2014 | 26.08 | 26.18 | 25.88 | 26.00 | 725,859 | -0.12(-0.45%) |
Mar 18, 2014 | 25.98 | 26.17 | 25.93 | 26.12 | 960,849 | -0.40(-1.50%) |
Mar 17, 2014 | 26.38 | 26.54 | 26.37 | 26.52 | 356,739 | +0.32(+1.21%) |
Mar 14, 2014 | 26.20 | 26.32 | 26.13 | 26.20 | 561,224 | -0.27(-1.03%) |
Mar 13, 2014 | 26.90 | 26.93 | 26.41 | 26.48 | 844,867 | -0.53(-1.97%) |
Mar 12, 2014 | 26.99 | 27.04 | 26.84 | 27.01 | 471,848 | -0.24(-0.89%) |
Mar 11, 2014 | 27.45 | 27.50 | 27.22 | 27.25 | 842,215 | +0.24(+0.88%) |
Mar 10, 2014 | 26.83 | 27.09 | 26.78 | 27.01 | 1,664,909 | -0.41(-1.48%) |
Mar 07, 2014 | 27.52 | 27.52 | 27.33 | 27.42 | 817,056 | -0.13(-0.48%) |
Mar 06, 2014 | 27.49 | 27.63 | 27.41 | 27.55 | 1,047,785 | +0.28(+1.03%) |
Mar 05, 2014 | 27.07 | 27.35 | 26.99 | 27.27 | 2,024,221 | -0.01(-0.03%) |
Mar 04, 2014 | 27.12 | 27.30 | 26.97 | 27.28 | 1,320,917 | +0.39(+1.46%) |
Mar 03, 2014 | 26.93 | 27.05 | 26.77 | 26.89 | 1,030,982 | +0.26(+0.97%) |
Feb 28, 2014 | 26.58 | 26.79 | 26.49 | 26.63 | 697,006 | -0.28(-1.04%) |
Feb 27, 2014 | 26.66 | 26.93 | 26.54 | 26.91 | 1,658,101 | +0.27(+1.03%) |
Feb 26, 2014 | 26.80 | 26.80 | 26.56 | 26.64 | 426,942 | -0.13(-0.50%) |
Feb 25, 2014 | 26.79 | 26.93 | 26.62 | 26.77 | 1,146,493 | +0.09(+0.33%) |
Feb 24, 2014 | 26.68 | 26.81 | 26.67 | 26.68 | 880,613 | -0.01(-0.06%) |
Feb 21, 2014 | 26.76 | 26.86 | 26.68 | 26.70 | 729,670 | -0.01(-0.06%) |
Feb 20, 2014 | 26.59 | 26.75 | 26.49 | 26.71 | 747,936 | -0.32(-1.20%) |
Feb 19, 2014 | 27.16 | 27.32 | 26.99 | 27.04 | 896,133 | -0.42(-1.53%) |
Feb 18, 2014 | 27.52 | 27.52 | 27.30 | 27.46 | 384,451 | +0.31(+1.14%) |
Feb 14, 2014 | 27.17 | 27.15 | 27.15 | 27.15 | 553,397 | -0.20(-0.73%) |
Feb 13, 2014 | 27.03 | 27.37 | 26.89 | 27.35 | 539,403 | -0.15(-0.54%) |
Feb 12, 2014 | 27.49 | 27.61 | 27.45 | 27.49 | 438,337 | +0.38(+1.42%) |
Feb 11, 2014 | 27.03 | 27.20 | 26.97 | 27.11 | 621,746 | +0.16(+0.60%) |
Feb 10, 2014 | 26.89 | 26.99 | 26.83 | 26.95 | 1,541,729 | -0.05(-0.19%) |
Feb 07, 2014 | 26.88 | 27.10 | 26.68 | 27.00 | 1,281,544 | +0.48(+1.81%) |
Feb 06, 2014 | 26.22 | 26.58 | 26.17 | 26.52 | 711,434 | -0.05(-0.19%) |
Feb 05, 2014 | 26.52 | 26.63 | 26.31 | 26.57 | 577,387 | +0.04(+0.14%) |
Feb 04, 2014 | 26.50 | 26.57 | 26.23 | 26.53 | 775,503 | -0.38(-1.43%) |
Feb 03, 2014 | 27.45 | 27.45 | 26.76 | 26.92 | 999,351 | -0.79(-2.85%) |
Jan 31, 2014 | 27.70 | 28.03 | 27.61 | 27.71 | 336,586 | -0.51(-1.81%) |
Jan 30, 2014 | 28.30 | 28.33 | 28.08 | 28.22 | 430,060 | -0.03(-0.10%) |
Jan 29, 2014 | 28.43 | 28.43 | 28.07 | 28.25 | 538,231 | +0.13(+0.47%) |
Jan 28, 2014 | 28.03 | 28.29 | 28.00 | 28.12 | 519,242 | -0.01(-0.05%) |
Jan 27, 2014 | 28.29 | 28.40 | 27.92 | 28.13 | 491,690 | +0.06(+0.21%) |
Jan 24, 2014 | 28.26 | 28.37 | 28.00 | 28.07 | 1,219,341 | -0.69(-2.41%) |
Jan 23, 2014 | 28.95 | 29.17 | 28.65 | 28.77 | 814,444 | -0.58(-1.96%) |
Jan 22, 2014 | 29.32 | 29.39 | 29.22 | 29.34 | 775,472 | -0.08(-0.28%) |
Jan 21, 2014 | 29.36 | 29.45 | 29.20 | 29.42 | 829,317 | +0.05(+0.18%) |
Jan 17, 2014 | 29.46 | 29.37 | 29.37 | 29.37 | 342,488 | -0.13(-0.43%) |
Jan 16, 2014 | 29.40 | 29.52 | 29.32 | 29.50 | 1,013,343 | +0.00(+0.00%) |
Jan 15, 2014 | 29.40 | 29.55 | 29.23 | 29.50 | 414,744 | -0.12(-0.40%) |
Jan 14, 2014 | 29.71 | 29.68 | 29.44 | 29.61 | 1,011,062 | -0.10(-0.32%) |
Jan 13, 2014 | 29.97 | 30.05 | 29.67 | 29.71 | 547,099 | -0.46(-1.52%) |
Jan 10, 2014 | 30.06 | 30.18 | 29.93 | 30.17 | 220,233 | +0.08(+0.27%) |
Jan 09, 2014 | 30.07 | 30.10 | 29.89 | 30.09 | 231,204 | +0.06(+0.20%) |
Jan 08, 2014 | 30.08 | 30.08 | 29.92 | 30.03 | 349,448 | -0.04(-0.15%) |
Jan 07, 2014 | 30.04 | 30.15 | 29.96 | 30.07 | 280,188 | -0.07(-0.22%) |
Jan 06, 2014 | 30.35 | 30.57 | 30.04 | 30.14 | 375,015 | +0.08(+0.27%) |
Jan 03, 2014 | 30.05 | 30.15 | 29.92 | 30.06 | 259,725 | +0.00(+0.00%) |
Jan 02, 2014 | 30.36 | 30.38 | 29.99 | 30.06 | 242,865 | -0.49(-1.60%) |
Dec 31, 2013 | 30.48 | 30.55 | 30.55 | 30.55 | 197,912 | +0.10(+0.32%) |
Dec 30, 2013 | 30.39 | 30.49 | 30.33 | 30.45 | 253,213 | -0.02(-0.07%) |
Dec 27, 2013 | 30.50 | 30.50 | 30.25 | 30.47 | 522,491 | +0.10(+0.34%) |
Dec 26, 2013 | 30.32 | 30.53 | 30.29 | 30.37 | 255,381 | +0.23(+0.75%) |
Dec 24, 2013 | 30.18 | 30.33 | 30.09 | 30.14 | 144,391 | -0.46(-1.49%) |
Dec 23, 2013 | 30.50 | 30.62 | 30.41 | 30.60 | 315,576 | +0.24(+0.77%) |
Dec 20, 2013 | 30.24 | 30.37 | 30.20 | 30.36 | 410,402 | +0.48(+1.60%) |
Dec 19, 2013 | 30.05 | 30.10 | 29.89 | 29.89 | 416,906 | -0.58(-1.91%) |
Dec 18, 2013 | 29.99 | 30.47 | 29.97 | 30.47 | 572,727 | +1.13(+3.86%) |
Dec 17, 2013 | 29.31 | 29.42 | 29.27 | 29.33 | 447,480 | -0.05(-0.17%) |
Dec 16, 2013 | 29.44 | 29.54 | 29.37 | 29.39 | 775,217 | -0.28(-0.94%) |
Dec 13, 2013 | 29.89 | 29.95 | 29.63 | 29.66 | 227,729 | -0.18(-0.59%) |
Dec 12, 2013 | 29.91 | 29.98 | 29.77 | 29.84 | 225,971 | -0.11(-0.37%) |
Dec 11, 2013 | 30.19 | 30.22 | 29.89 | 29.95 | 202,411 | -0.41(-1.36%) |
Dec 10, 2013 | 30.22 | 30.43 | 30.16 | 30.36 | 377,183 | -0.11(-0.36%) |
Dec 09, 2013 | 30.75 | 30.75 | 30.46 | 30.47 | 408,972 | -0.36(-1.17%) |
Dec 06, 2013 | 30.80 | 30.88 | 30.69 | 30.83 | 227,706 | +0.63(+2.09%) |
Dec 05, 2013 | 30.30 | 30.37 | 30.11 | 30.20 | 290,610 | -0.24(-0.80%) |
Dec 04, 2013 | 30.30 | 30.56 | 30.15 | 30.44 | 237,549 | -0.08(-0.27%) |
Dec 03, 2013 | 30.54 | 30.80 | 30.36 | 30.52 | 607,004 | -0.26(-0.86%) |
Dec 02, 2013 | 31.14 | 31.22 | 30.76 | 30.79 | 276,052 | -0.35(-1.13%) |
Nov 29, 2013 | 31.14 | 31.25 | 31.04 | 31.14 | 123,083 | +0.25(+0.81%) |
Nov 27, 2013 | 30.78 | 30.94 | 30.75 | 30.89 | 268,491 | -0.07(-0.21%) |
Nov 26, 2013 | 31.00 | 31.02 | 30.84 | 30.96 | 320,287 | -0.37(-1.17%) |
Nov 25, 2013 | 31.53 | 31.58 | 31.27 | 31.33 | 476,309 | -0.07(-0.21%) |
Nov 22, 2013 | 31.22 | 31.45 | 31.18 | 31.39 | 384,284 | +0.20(+0.64%) |
Nov 21, 2013 | 30.93 | 31.21 | 30.90 | 31.19 | 779,435 | +0.91(+3.01%) |
Nov 20, 2013 | 30.25 | 30.41 | 30.08 | 30.28 | 431,422 | +0.16(+0.54%) |
Nov 19, 2013 | 30.14 | 30.19 | 30.01 | 30.12 | 387,575 | -0.19(-0.63%) |
Nov 18, 2013 | 30.33 | 30.57 | 30.27 | 30.31 | 302,557 | +0.04(+0.15%) |
Nov 15, 2013 | 30.14 | 30.29 | 30.08 | 30.27 | 287,806 | +0.18(+0.59%) |
Nov 14, 2013 | 30.06 | 30.14 | 29.99 | 30.09 | 459,454 | +0.11(+0.37%) |
Nov 13, 2013 | 29.56 | 29.98 | 29.41 | 29.98 | 356,636 | +0.52(+1.77%) |
Nov 12, 2013 | 29.36 | 29.50 | 29.27 | 29.46 | 463,695 | +0.23(+0.78%) |
Nov 11, 2013 | 29.27 | 29.33 | 29.18 | 29.23 | 201,778 | +0.10(+0.35%) |
Nov 08, 2013 | 28.97 | 29.13 | 28.86 | 29.13 | 299,483 | +0.37(+1.30%) |
Nov 07, 2013 | 29.28 | 29.31 | 28.74 | 28.75 | 524,947 | -0.58(-1.98%) |
Nov 06, 2013 | 29.41 | 29.52 | 29.32 | 29.33 | 548,221 | +0.02(+0.08%) |
Nov 05, 2013 | 29.21 | 29.34 | 29.08 | 29.31 | 193,717 | -0.15(-0.50%) |
Nov 04, 2013 | 29.42 | 29.47 | 29.29 | 29.46 | 262,685 | -0.02(-0.07%) |
Nov 01, 2013 | 29.39 | 29.49 | 29.27 | 29.48 | 323,458 | +0.10(+0.35%) |
Oct 31, 2013 | 29.48 | 29.50 | 29.22 | 29.38 | 344,575 | -0.12(-0.42%) |
Oct 30, 2013 | 29.52 | 29.68 | 29.29 | 29.50 | 520,132 | -0.07(-0.22%) |
Oct 29, 2013 | 29.58 | 29.63 | 29.41 | 29.57 | 389,914 | +0.34(+1.16%) |
Oct 28, 2013 | 29.32 | 29.34 | 29.17 | 29.23 | 231,146 | +0.08(+0.28%) |
Oct 25, 2013 | 29.22 | 29.22 | 29.02 | 29.15 | 215,191 | -0.10(-0.33%) |
Oct 24, 2013 | 29.22 | 29.32 | 29.05 | 29.25 | 264,326 | +0.36(+1.25%) |
Oct 23, 2013 | 28.95 | 29.01 | 28.77 | 28.89 | 384,167 | -0.92(-3.08%) |
Oct 22, 2013 | 29.73 | 29.84 | 29.66 | 29.80 | 419,030 | +0.05(+0.17%) |
Oct 21, 2013 | 29.72 | 29.75 | 29.58 | 29.75 | 346,820 | +0.05(+0.17%) |
Oct 18, 2013 | 29.69 | 29.77 | 29.52 | 29.70 | 316,076 | +0.01(+0.02%) |
Oct 17, 2013 | 29.44 | 29.71 | 29.40 | 29.69 | 424,562 | +0.32(+1.10%) |
Oct 16, 2013 | 29.14 | 29.39 | 29.09 | 29.37 | 256,885 | +0.28(+0.96%) |
Oct 15, 2013 | 29.33 | 29.39 | 29.09 | 29.09 | 281,629 | -0.43(-1.47%) |
Oct 14, 2013 | 29.28 | 29.65 | 29.18 | 29.52 | 245,896 | +0.03(+0.10%) |
Oct 11, 2013 | 29.25 | 29.50 | 29.11 | 29.50 | 513,442 | +0.03(+0.10%) |
Oct 10, 2013 | 29.24 | 29.47 | 29.19 | 29.47 | 940,506 | +0.74(+2.58%) |
Oct 09, 2013 | 28.53 | 28.74 | 28.30 | 28.72 | 626,043 | +0.82(+2.92%) |
Oct 08, 2013 | 28.16 | 28.19 | 27.83 | 27.91 | 323,196 | +0.04(+0.13%) |
Oct 07, 2013 | 27.88 | 28.11 | 27.76 | 27.87 | 284,495 | -0.34(-1.20%) |
Oct 04, 2013 | 28.07 | 28.23 | 27.93 | 28.21 | 316,316 | +0.22(+0.79%) |
Oct 03, 2013 | 28.19 | 28.26 | 27.88 | 27.99 | 436,899 | -0.15(-0.55%) |
Oct 02, 2013 | 28.01 | 28.14 | 27.72 | 28.14 | 265,720 | +0.04(+0.16%) |
Oct 01, 2013 | 28.23 | 28.34 | 28.00 | 28.10 | 446,364 | +0.06(+0.21%) |
Sep 30, 2013 | 27.97 | 28.12 | 27.82 | 28.04 | 416,307 | -0.43(-1.50%) |
Sep 27, 2013 | 28.44 | 28.51 | 28.38 | 28.47 | 201,673 | -0.35(-1.20%) |
Sep 26, 2013 | 28.72 | 28.87 | 28.59 | 28.81 | 264,290 | +0.32(+1.11%) |
Sep 25, 2013 | 28.58 | 28.58 | 28.37 | 28.50 | 230,999 | -0.00(-0.01%) |
Sep 24, 2013 | 28.52 | 28.70 | 28.40 | 28.50 | 306,448 | +0.03(+0.10%) |
Sep 23, 2013 | 28.55 | 28.56 | 28.31 | 28.47 | 274,732 | +0.01(+0.05%) |
Sep 20, 2013 | 28.67 | 28.78 | 28.40 | 28.46 | 1,199,419 | -0.50(-1.74%) |
Sep 19, 2013 | 29.09 | 29.14 | 28.92 | 28.96 | 483,038 | -0.15(-0.53%) |
Sep 18, 2013 | 28.32 | 29.16 | 28.32 | 29.11 | 1,015,095 | +0.83(+2.92%) |
Sep 17, 2013 | 28.16 | 28.38 | 28.06 | 28.29 | 605,253 | -0.12(-0.41%) |
Sep 16, 2013 | 28.43 | 28.52 | 28.29 | 28.40 | 601,719 | +0.24(+0.86%) |
Sep 13, 2013 | 28.13 | 28.19 | 27.89 | 28.16 | 279,864 | +0.10(+0.34%) |
Sep 12, 2013 | 28.16 | 28.29 | 28.02 | 28.07 | 2,626,375 | -0.23(-0.80%) |
Sep 11, 2013 | 28.15 | 28.32 | 28.05 | 28.29 | 519,734 | -0.20(-0.69%) |
Sep 10, 2013 | 28.53 | 28.65 | 28.48 | 28.49 | 638,723 | +0.09(+0.31%) |
Sep 09, 2013 | 28.16 | 28.40 | 28.08 | 28.40 | 345,792 | +0.59(+2.13%) |
Sep 06, 2013 | 27.80 | 27.94 | 27.53 | 27.81 | 604,598 | +0.18(+0.66%) |
Sep 05, 2013 | 27.42 | 27.68 | 27.42 | 27.63 | 812,008 | +0.50(+1.86%) |
Sep 04, 2013 | 26.82 | 27.20 | 26.69 | 27.12 | 973,827 | +0.43(+1.62%) |
Sep 03, 2013 | 27.09 | 27.09 | 26.57 | 26.69 | 323,982 | +0.40(+1.53%) |
Aug 30, 2013 | 26.43 | 26.48 | 26.23 | 26.29 | 477,997 | -0.53(-1.96%) |
Aug 29, 2013 | 26.91 | 27.01 | 26.80 | 26.82 | 376,210 | -0.28(-1.03%) |
Aug 28, 2013 | 27.17 | 27.30 | 27.07 | 27.09 | 288,341 | -0.12(-0.43%) |
Aug 27, 2013 | 27.39 | 27.43 | 27.13 | 27.21 | 839,927 | -0.29(-1.06%) |
Aug 26, 2013 | 27.64 | 27.79 | 27.47 | 27.50 | 235,119 | -0.29(-1.05%) |
Aug 23, 2013 | 27.69 | 27.82 | 27.65 | 27.80 | 220,988 | +0.34(+1.25%) |
Aug 22, 2013 | 27.37 | 27.57 | 27.34 | 27.45 | 247,853 | +0.40(+1.49%) |
Aug 21, 2013 | 27.28 | 27.31 | 26.85 | 27.05 | 474,549 | -0.42(-1.52%) |
Aug 20, 2013 | 27.47 | 27.62 | 27.12 | 27.47 | 408,891 | -0.62(-2.21%) |
Aug 19, 2013 | 28.28 | 28.34 | 28.04 | 28.09 | 359,245 | -0.20(-0.72%) |
Aug 16, 2013 | 28.29 | 28.46 | 28.28 | 28.29 | 268,570 | +0.09(+0.31%) |
Aug 15, 2013 | 28.46 | 28.46 | 28.13 | 28.21 | 324,760 | -0.27(-0.95%) |
Aug 14, 2013 | 28.57 | 28.59 | 28.40 | 28.48 | 318,229 | -0.02(-0.08%) |
Aug 13, 2013 | 28.49 | 28.54 | 28.24 | 28.50 | 308,855 | +0.10(+0.33%) |
Aug 12, 2013 | 28.16 | 28.43 | 28.13 | 28.40 | 520,474 | +0.52(+1.86%) |
Aug 09, 2013 | 28.00 | 28.12 | 27.84 | 27.88 | 284,123 | -0.02(-0.08%) |
Aug 08, 2013 | 28.01 | 28.06 | 27.67 | 27.91 | 526,760 | -0.18(-0.65%) |
Aug 07, 2013 | 28.13 | 28.31 | 28.05 | 28.09 | 611,362 | +0.07(+0.26%) |
Aug 06, 2013 | 28.02 | 28.07 | 27.91 | 28.02 | 449,164 | +0.37(+1.32%) |
Aug 05, 2013 | 27.67 | 27.70 | 27.48 | 27.65 | 427,498 | -0.14(-0.50%) |
Aug 02, 2013 | 27.36 | 27.85 | 27.32 | 27.79 | 676,371 | +0.76(+2.81%) |
Aug 01, 2013 | 27.11 | 27.22 | 26.90 | 27.03 | 738,915 | -0.14(-0.51%) |
Jul 31, 2013 | 27.18 | 27.37 | 27.07 | 27.17 | 521,637 | -0.20(-0.75%) |
Jul 30, 2013 | 27.40 | 27.51 | 27.26 | 27.37 | 593,600 | +0.02(+0.08%) |
Jul 29, 2013 | 27.45 | 27.55 | 27.34 | 27.35 | 530,567 | -0.50(-1.81%) |
Jul 26, 2013 | 27.90 | 27.99 | 27.65 | 27.86 | 550,802 | -0.48(-1.70%) |
Jul 25, 2013 | 28.22 | 28.40 | 28.10 | 28.34 | 426,933 | -0.07(-0.23%) |
Jul 24, 2013 | 28.57 | 28.67 | 28.33 | 28.40 | 733,041 | -0.15(-0.51%) |
Jul 23, 2013 | 28.71 | 28.76 | 28.47 | 28.55 | 352,142 | -0.22(-0.76%) |
Jul 22, 2013 | 28.60 | 28.85 | 28.50 | 28.77 | 637,744 | +0.27(+0.95%) |
Jul 19, 2013 | 28.46 | 28.53 | 28.39 | 28.50 | 764,987 | +0.08(+0.28%) |
Jul 18, 2013 | 28.35 | 28.52 | 28.27 | 28.42 | 700,940 | +0.11(+0.39%) |
Jul 17, 2013 | 28.33 | 28.39 | 28.24 | 28.31 | 570,490 | +0.46(+1.66%) |
Jul 16, 2013 | 28.01 | 28.12 | 27.84 | 27.85 | 364,339 | -0.41(-1.45%) |
Jul 15, 2013 | 28.23 | 28.37 | 28.19 | 28.26 | 508,041 | +0.15(+0.55%) |
Jul 12, 2013 | 28.05 | 28.18 | 28.00 | 28.10 | 1,509,818 | -0.04(-0.13%) |
Jul 11, 2013 | 28.06 | 28.16 | 27.97 | 28.14 | 353,790 | +0.42(+1.53%) |
Jul 10, 2013 | 27.64 | 27.91 | 27.61 | 27.72 | 441,253 | -0.13(-0.47%) |
Jul 09, 2013 | 27.83 | 27.88 | 27.63 | 27.85 | 585,722 | +0.26(+0.93%) |
Jul 08, 2013 | 27.50 | 27.67 | 27.48 | 27.59 | 358,892 | -0.45(-1.62%) |
Jul 05, 2013 | 28.10 | 28.10 | 27.69 | 28.05 | 202,980 | +0.27(+0.97%) |
Jul 03, 2013 | 27.58 | 27.80 | 27.53 | 27.78 | 495,105 | -0.04(-0.16%) |
Jul 02, 2013 | 27.80 | 28.07 | 27.66 | 27.82 | 411,589 | +0.36(+1.31%) |
Jul 01, 2013 | 27.32 | 27.58 | 27.32 | 27.46 | 572,255 | +0.21(+0.78%) |
Jun 28, 2013 | 27.21 | 27.41 | 27.07 | 27.25 | 722,233 | +0.15(+0.57%) |
Jun 27, 2013 | 27.11 | 27.19 | 26.95 | 27.09 | 499,356 | +0.46(+1.73%) |
Jun 26, 2013 | 26.32 | 26.66 | 26.22 | 26.63 | 873,777 | +0.31(+1.17%) |
Jun 25, 2013 | 26.29 | 26.41 | 26.09 | 26.33 | 550,474 | +0.40(+1.55%) |
Jun 24, 2013 | 26.03 | 26.11 | 25.71 | 25.92 | 529,209 | -0.90(-3.35%) |
Jun 21, 2013 | 26.71 | 26.88 | 26.32 | 26.82 | 959,148 | +0.87(+3.35%) |
Jun 20, 2013 | 26.42 | 26.53 | 25.87 | 25.95 | 1,189,621 | -0.99(-3.67%) |
Jun 19, 2013 | 27.42 | 27.42 | 26.93 | 26.94 | 564,628 | -0.17(-0.62%) |
Jun 18, 2013 | 27.27 | 27.32 | 26.38 | 27.11 | 2,462,462 | +0.20(+0.73%) |
Jun 17, 2013 | 27.04 | 27.28 | 26.77 | 26.91 | 436,801 | +0.37(+1.41%) |
Jun 14, 2013 | 26.69 | 26.83 | 26.47 | 26.54 | 617,014 | -0.85(-3.10%) |
Jun 13, 2013 | 26.93 | 27.39 | 26.89 | 27.39 | 609,174 | +0.75(+2.80%) |
Jun 12, 2013 | 27.11 | 27.11 | 26.55 | 26.64 | 484,005 | -0.29(-1.06%) |
Jun 11, 2013 | 26.88 | 27.23 | 26.81 | 26.93 | 407,764 | -0.37(-1.37%) |
Jun 10, 2013 | 27.42 | 27.45 | 27.20 | 27.30 | 656,824 | +0.13(+0.48%) |
Jun 07, 2013 | 26.59 | 27.20 | 26.49 | 27.17 | 987,254 | +0.28(+1.03%) |
Jun 06, 2013 | 26.74 | 26.89 | 26.32 | 26.89 | 1,332,023 | -0.02(-0.08%) |
Jun 05, 2013 | 27.17 | 27.22 | 26.80 | 26.91 | 525,341 | -0.69(-2.49%) |
Jun 04, 2013 | 27.64 | 27.72 | 27.42 | 27.60 | 652,798 | +0.16(+0.59%) |