Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 26.64 | 26.77 | 26.55 | 26.74 | 1,070,478 | +0.05(+0.18%) |
Jun 27, 2014 | 26.52 | 26.75 | 26.51 | 26.69 | 512,180 | +0.05(+0.18%) |
Jun 26, 2014 | 26.63 | 26.66 | 26.29 | 26.64 | 1,327,851 | -0.01(-0.03%) |
Jun 25, 2014 | 26.40 | 26.68 | 26.18 | 26.65 | 872,835 | +0.15(+0.57%) |
Jun 24, 2014 | 26.60 | 26.93 | 26.47 | 26.50 | 740,164 | -0.22(-0.81%) |
Jun 23, 2014 | 26.72 | 26.82 | 26.63 | 26.72 | 447,677 | -0.02(-0.09%) |
Jun 20, 2014 | 26.71 | 26.83 | 26.64 | 26.74 | 775,728 | +0.09(+0.35%) |
Jun 19, 2014 | 26.77 | 26.80 | 26.52 | 26.65 | 1,545,493 | -0.11(-0.42%) |
Jun 18, 2014 | 26.60 | 26.81 | 26.50 | 26.76 | 1,164,688 | +0.11(+0.42%) |
Jun 17, 2014 | 26.16 | 26.78 | 26.16 | 26.65 | 965,561 | +0.45(+1.70%) |
Jun 16, 2014 | 26.27 | 26.31 | 26.11 | 26.20 | 814,810 | -0.16(-0.60%) |
Jun 13, 2014 | 26.44 | 26.65 | 26.30 | 26.36 | 1,280,971 | -0.03(-0.12%) |
Jun 12, 2014 | 26.45 | 26.58 | 26.31 | 26.39 | 1,366,628 | -0.14(-0.51%) |
Jun 11, 2014 | 26.62 | 26.67 | 26.44 | 26.53 | 1,800,997 | -0.22(-0.83%) |
Jun 10, 2014 | 26.70 | 26.81 | 26.61 | 26.75 | 983,938 | +0.31(+1.18%) |
Jun 06, 2014 | 26.26 | 26.55 | 26.24 | 26.44 | 1,778,235 | +0.25(+0.94%) |
Jun 05, 2014 | 25.74 | 26.24 | 25.74 | 26.19 | 1,415,374 | +0.34(+1.33%) |
Jun 04, 2014 | 25.80 | 25.91 | 25.69 | 25.85 | 1,306,463 | +0.06(+0.22%) |
Jun 03, 2014 | 25.57 | 25.88 | 25.57 | 25.79 | 1,625,059 | +0.11(+0.43%) |
Jun 02, 2014 | 25.56 | 25.69 | 25.28 | 25.68 | 918,343 | +0.23(+0.91%) |
May 30, 2014 | 25.37 | 25.60 | 25.37 | 25.45 | 1,391,601 | +0.02(+0.09%) |
May 29, 2014 | 25.48 | 25.51 | 25.30 | 25.43 | 679,847 | +0.04(+0.16%) |
May 28, 2014 | 25.49 | 25.49 | 25.27 | 25.39 | 1,502,227 | -0.10(-0.41%) |
May 27, 2014 | 25.38 | 25.66 | 25.34 | 25.49 | 1,793,566 | +0.18(+0.69%) |
May 23, 2014 | 25.16 | 25.32 | 25.32 | 25.32 | 638,327 | +0.09(+0.36%) |
May 22, 2014 | 25.03 | 25.24 | 25.03 | 25.22 | 318,232 | +0.14(+0.56%) |
May 21, 2014 | 24.99 | 25.25 | 24.92 | 25.08 | 981,071 | +0.17(+0.67%) |
May 20, 2014 | 25.05 | 25.09 | 24.75 | 24.92 | 2,029,380 | -0.17(-0.67%) |
May 19, 2014 | 24.66 | 25.10 | 24.65 | 25.08 | 1,267,528 | +0.35(+1.42%) |
May 16, 2014 | 24.77 | 24.82 | 24.56 | 24.73 | 940,308 | -0.08(-0.32%) |
May 15, 2014 | 24.96 | 24.96 | 24.39 | 24.81 | 2,006,161 | -0.22(-0.86%) |
May 14, 2014 | 25.43 | 25.45 | 24.97 | 25.03 | 940,936 | -0.47(-1.84%) |
May 13, 2014 | 25.71 | 25.74 | 25.50 | 25.50 | 947,143 | -0.18(-0.71%) |
May 12, 2014 | 25.35 | 25.73 | 25.29 | 25.68 | 1,840,797 | +0.40(+1.58%) |
May 09, 2014 | 25.21 | 25.28 | 25.00 | 25.28 | 614,612 | +0.05(+0.19%) |
May 08, 2014 | 25.12 | 25.48 | 25.12 | 25.24 | 1,417,320 | +0.00(+0.00%) |
May 07, 2014 | 25.05 | 25.26 | 24.87 | 25.24 | 1,418,200 | +0.24(+0.96%) |
May 06, 2014 | 25.31 | 25.34 | 24.98 | 25.00 | 834,700 | -0.37(-1.48%) |
May 05, 2014 | 25.33 | 25.49 | 25.20 | 25.37 | 613,833 | -0.20(-0.78%) |
May 02, 2014 | 25.52 | 25.90 | 25.50 | 25.57 | 987,900 | +0.11(+0.44%) |
May 01, 2014 | 25.55 | 25.65 | 25.33 | 25.46 | 1,074,291 | -0.10(-0.37%) |
Apr 30, 2014 | 25.39 | 25.62 | 25.27 | 25.55 | 2,170,945 | +0.14(+0.53%) |
Apr 29, 2014 | 25.48 | 25.63 | 25.33 | 25.42 | 1,461,726 | -0.01(-0.03%) |
Apr 28, 2014 | 25.63 | 25.76 | 25.24 | 25.43 | 2,185,998 | -0.24(-0.93%) |
Apr 25, 2014 | 25.83 | 25.98 | 25.65 | 25.67 | 1,202,713 | -0.33(-1.29%) |
Apr 24, 2014 | 26.51 | 26.51 | 25.99 | 26.00 | 1,060,767 | -0.38(-1.45%) |
Apr 23, 2014 | 26.26 | 26.42 | 26.18 | 26.38 | 1,333,077 | +0.10(+0.39%) |
Apr 22, 2014 | 26.15 | 26.46 | 26.00 | 26.28 | 2,211,812 | +0.18(+0.67%) |
Apr 21, 2014 | 26.10 | 26.29 | 26.02 | 26.10 | 1,085,572 | -0.02(-0.09%) |
Apr 17, 2014 | 26.10 | 26.13 | 26.13 | 26.13 | 1,939,822 | +0.02(+0.06%) |
Apr 16, 2014 | 26.06 | 26.11 | 25.88 | 26.11 | 1,278,832 | +0.16(+0.61%) |
Apr 15, 2014 | 25.91 | 26.09 | 25.57 | 25.95 | 2,584,756 | +0.16(+0.62%) |
Apr 14, 2014 | 25.87 | 26.08 | 25.55 | 25.79 | 1,711,156 | +0.10(+0.37%) |
Apr 11, 2014 | 25.75 | 25.95 | 25.49 | 25.70 | 2,771,980 | -0.23(-0.89%) |
Apr 10, 2014 | 26.71 | 26.71 | 25.90 | 25.93 | 4,123,851 | -0.78(-2.92%) |
Apr 09, 2014 | 26.80 | 26.80 | 26.58 | 26.71 | 1,607,203 | +0.02(+0.09%) |
Apr 08, 2014 | 26.61 | 26.86 | 26.51 | 26.69 | 2,554,913 | +0.03(+0.12%) |
Apr 07, 2014 | 26.90 | 26.97 | 26.53 | 26.65 | 3,080,014 | -0.34(-1.27%) |
Apr 04, 2014 | 27.62 | 27.65 | 26.97 | 27.00 | 1,874,372 | -0.49(-1.80%) |
Apr 03, 2014 | 27.51 | 27.53 | 27.30 | 27.49 | 998,893 | +0.05(+0.17%) |
Apr 02, 2014 | 27.59 | 27.59 | 27.36 | 27.44 | 1,199,070 | -0.06(-0.20%) |
Apr 01, 2014 | 27.26 | 27.52 | 27.09 | 27.50 | 1,347,619 | +0.37(+1.35%) |
Mar 31, 2014 | 26.78 | 27.17 | 26.78 | 27.13 | 1,230,590 | +0.44(+1.64%) |
Mar 28, 2014 | 26.68 | 26.95 | 26.53 | 26.69 | 1,202,691 | +0.14(+0.54%) |
Mar 27, 2014 | 26.89 | 27.06 | 26.50 | 26.55 | 2,355,672 | -0.42(-1.57%) |
Mar 26, 2014 | 27.40 | 27.43 | 26.97 | 26.97 | 1,569,407 | -0.30(-1.11%) |
Mar 25, 2014 | 27.34 | 27.48 | 27.17 | 27.28 | 2,665,830 | -0.03(-0.12%) |
Mar 24, 2014 | 27.56 | 27.68 | 27.20 | 27.31 | 4,240,966 | -0.16(-0.58%) |
Mar 21, 2014 | 27.67 | 27.83 | 27.37 | 27.47 | 4,788,773 | -0.08(-0.30%) |
Mar 20, 2014 | 27.01 | 27.61 | 26.98 | 27.55 | 2,468,778 | +0.52(+1.91%) |
Mar 19, 2014 | 26.89 | 27.26 | 26.72 | 27.03 | 2,031,932 | +0.17(+0.62%) |
Mar 18, 2014 | 26.72 | 26.88 | 26.65 | 26.87 | 758,066 | +0.20(+0.75%) |
Mar 17, 2014 | 26.57 | 26.82 | 26.56 | 26.67 | 1,514,076 | +0.17(+0.63%) |
Mar 14, 2014 | 26.45 | 26.70 | 26.34 | 26.50 | 1,798,201 | -0.06(-0.21%) |
Mar 13, 2014 | 26.82 | 26.86 | 26.41 | 26.56 | 3,895,699 | -0.16(-0.60%) |
Mar 12, 2014 | 26.62 | 26.74 | 26.46 | 26.72 | 1,719,524 | -0.04(-0.15%) |
Mar 11, 2014 | 26.97 | 27.02 | 26.69 | 26.76 | 1,566,139 | -0.20(-0.74%) |
Mar 10, 2014 | 26.89 | 27.02 | 26.77 | 26.95 | 922,381 | +0.00(+0.00%) |
Mar 07, 2014 | 26.91 | 27.13 | 26.85 | 26.95 | 2,144,420 | +0.21(+0.80%) |
Mar 06, 2014 | 26.63 | 26.80 | 26.56 | 26.74 | 1,901,807 | +0.19(+0.72%) |
Mar 05, 2014 | 26.54 | 26.60 | 26.41 | 26.55 | 1,218,812 | +0.05(+0.18%) |
Mar 04, 2014 | 26.26 | 26.58 | 26.23 | 26.50 | 1,452,876 | +0.52(+1.99%) |
Mar 03, 2014 | 25.94 | 26.03 | 25.79 | 25.99 | 1,917,330 | -0.24(-0.91%) |
Feb 28, 2014 | 25.98 | 26.40 | 25.98 | 26.22 | 1,489,492 | +0.18(+0.70%) |
Feb 27, 2014 | 25.91 | 26.06 | 25.75 | 26.04 | 1,359,126 | +0.13(+0.49%) |
Feb 26, 2014 | 25.76 | 25.95 | 25.64 | 25.91 | 1,732,153 | +0.24(+0.93%) |
Feb 25, 2014 | 25.86 | 25.86 | 25.65 | 25.68 | 4,581,015 | -0.16(-0.62%) |
Feb 24, 2014 | 25.52 | 25.95 | 25.45 | 25.83 | 2,561,710 | +0.38(+1.50%) |
Feb 21, 2014 | 25.33 | 25.52 | 25.30 | 25.45 | 2,577,084 | +0.15(+0.60%) |
Feb 20, 2014 | 25.21 | 25.36 | 25.01 | 25.30 | 1,524,508 | +0.07(+0.28%) |
Feb 19, 2014 | 25.75 | 25.79 | 25.19 | 25.23 | 2,021,165 | -0.64(-2.46%) |
Feb 18, 2014 | 25.89 | 25.94 | 25.71 | 25.87 | 898,448 | +0.06(+0.25%) |
Feb 14, 2014 | 25.65 | 25.80 | 25.80 | 25.80 | 1,201,775 | +0.13(+0.50%) |
Feb 13, 2014 | 25.41 | 25.68 | 25.34 | 25.68 | 782,041 | +0.07(+0.28%) |
Feb 12, 2014 | 25.67 | 25.89 | 25.51 | 25.60 | 1,001,904 | +0.03(+0.12%) |
Feb 11, 2014 | 25.34 | 25.64 | 25.29 | 25.57 | 1,042,127 | +0.25(+0.97%) |
Feb 10, 2014 | 25.32 | 25.39 | 25.13 | 25.33 | 867,703 | +0.05(+0.19%) |
Feb 07, 2014 | 25.26 | 25.41 | 25.06 | 25.28 | 894,982 | +0.16(+0.63%) |
Feb 06, 2014 | 24.86 | 25.14 | 24.86 | 25.12 | 780,064 | +0.28(+1.12%) |
Feb 05, 2014 | 24.82 | 24.93 | 24.67 | 24.84 | 1,110,771 | +0.00(+0.00%) |
Feb 04, 2014 | 24.55 | 24.98 | 24.45 | 24.84 | 1,750,105 | +0.38(+1.56%) |
Feb 03, 2014 | 25.30 | 25.37 | 24.45 | 24.46 | 2,064,372 | -0.90(-3.54%) |
Jan 31, 2014 | 25.48 | 25.60 | 25.27 | 25.36 | 1,457,328 | -0.42(-1.63%) |
Jan 30, 2014 | 25.72 | 25.83 | 25.53 | 25.78 | 1,187,525 | +0.26(+1.03%) |
Jan 29, 2014 | 25.61 | 25.86 | 25.49 | 25.52 | 1,813,279 | -0.37(-1.41%) |
Jan 28, 2014 | 25.85 | 26.02 | 25.79 | 25.88 | 1,090,565 | +0.10(+0.40%) |
Jan 27, 2014 | 26.13 | 26.21 | 25.69 | 25.78 | 1,789,899 | -0.27(-1.04%) |
Jan 24, 2014 | 26.47 | 26.50 | 26.05 | 26.05 | 1,552,099 | -0.64(-2.41%) |
Jan 23, 2014 | 26.89 | 26.97 | 26.49 | 26.69 | 1,311,260 | -0.35(-1.29%) |
Jan 22, 2014 | 26.95 | 27.07 | 26.88 | 27.04 | 1,051,056 | +0.16(+0.59%) |
Jan 21, 2014 | 26.63 | 26.88 | 26.55 | 26.88 | 1,131,253 | +0.41(+1.56%) |
Jan 17, 2014 | 26.47 | 26.47 | 26.47 | 26.47 | 985,959 | +0.00(+0.00%) |
Jan 16, 2014 | 26.55 | 26.59 | 26.35 | 26.47 | 1,121,258 | -0.17(-0.63%) |
Jan 15, 2014 | 26.41 | 26.74 | 26.53 | 26.64 | 2,390,233 | +0.22(+0.84%) |
Jan 14, 2014 | 26.44 | 26.49 | 26.26 | 26.41 | 1,908,499 | +0.10(+0.39%) |
Jan 13, 2014 | 26.62 | 26.65 | 26.22 | 26.31 | 1,762,342 | -0.31(-1.16%) |
Jan 10, 2014 | 26.64 | 26.71 | 26.49 | 26.62 | 1,380,570 | -0.06(-0.24%) |
Jan 09, 2014 | 26.61 | 26.71 | 26.53 | 26.68 | 1,973,337 | +0.19(+0.72%) |
Jan 08, 2014 | 26.32 | 26.51 | 26.26 | 26.49 | 2,128,160 | +0.23(+0.88%) |
Jan 07, 2014 | 26.14 | 26.42 | 26.14 | 26.26 | 2,075,414 | +0.17(+0.64%) |
Jan 06, 2014 | 26.18 | 26.37 | 26.08 | 26.10 | 2,664,302 | -0.01(-0.03%) |
Jan 03, 2014 | 26.03 | 26.22 | 26.03 | 26.10 | 1,783,619 | +0.03(+0.12%) |
Jan 02, 2014 | 26.22 | 26.30 | 26.05 | 26.07 | 4,287,706 | -0.29(-1.09%) |
Dec 31, 2013 | 26.33 | 26.36 | 26.36 | 26.36 | 785,747 | +0.07(+0.27%) |
Dec 30, 2013 | 26.34 | 26.37 | 26.22 | 26.29 | 407,467 | -0.06(-0.21%) |
Dec 27, 2013 | 26.39 | 26.45 | 26.26 | 26.34 | 1,814,588 | +0.00(+0.00%) |
Dec 26, 2013 | 26.41 | 26.47 | 26.32 | 26.34 | 1,207,336 | -0.02(-0.09%) |
Dec 24, 2013 | 26.33 | 26.44 | 26.32 | 26.37 | 324,826 | +0.05(+0.18%) |
Dec 23, 2013 | 26.07 | 26.33 | 26.04 | 26.32 | 984,288 | +0.26(+1.01%) |
Dec 20, 2013 | 25.75 | 26.06 | 25.75 | 26.06 | 1,652,189 | +0.27(+1.05%) |
Dec 19, 2013 | 25.88 | 25.88 | 25.76 | 25.79 | 860,145 | -0.15(-0.58%) |
Dec 18, 2013 | 25.60 | 25.94 | 25.37 | 25.94 | 1,061,911 | +0.40(+1.58%) |
Dec 17, 2013 | 25.67 | 25.68 | 25.44 | 25.53 | 1,330,018 | -0.15(-0.59%) |
Dec 16, 2013 | 25.61 | 25.75 | 25.51 | 25.68 | 1,128,028 | +0.25(+0.97%) |
Dec 13, 2013 | 25.60 | 25.69 | 25.35 | 25.44 | 2,021,247 | -0.10(-0.40%) |
Dec 12, 2013 | 25.32 | 25.64 | 25.32 | 25.54 | 1,691,352 | +0.22(+0.88%) |
Dec 11, 2013 | 25.71 | 25.77 | 25.30 | 25.32 | 885,016 | -0.40(-1.54%) |
Dec 10, 2013 | 25.78 | 25.97 | 25.69 | 25.71 | 514,190 | -0.15(-0.58%) |
Dec 09, 2013 | 25.95 | 26.04 | 25.82 | 25.86 | 585,751 | +0.01(+0.03%) |
Dec 06, 2013 | 25.72 | 25.91 | 25.70 | 25.86 | 834,108 | +0.36(+1.40%) |
Dec 05, 2013 | 25.56 | 25.63 | 25.44 | 25.50 | 927,901 | -0.07(-0.28%) |
Dec 04, 2013 | 25.29 | 25.69 | 25.29 | 25.57 | 954,449 | +0.16(+0.62%) |
Dec 03, 2013 | 25.56 | 25.73 | 25.28 | 25.41 | 1,607,237 | -0.32(-1.23%) |
Dec 02, 2013 | 25.81 | 26.09 | 25.72 | 25.73 | 1,347,115 | -0.12(-0.46%) |
Nov 29, 2013 | 25.98 | 26.01 | 25.85 | 25.85 | 819,339 | -0.06(-0.24%) |
Nov 27, 2013 | 26.11 | 26.11 | 25.79 | 25.91 | 1,082,328 | +0.06(+0.24%) |
Nov 26, 2013 | 25.83 | 25.90 | 25.75 | 25.85 | 627,822 | +0.06(+0.25%) |
Nov 25, 2013 | 25.77 | 25.93 | 25.75 | 25.79 | 1,300,116 | +0.03(+0.12%) |
Nov 22, 2013 | 25.49 | 25.76 | 25.45 | 25.75 | 1,649,538 | +0.21(+0.81%) |
Nov 21, 2013 | 25.14 | 25.63 | 25.14 | 25.55 | 1,113,828 | +0.40(+1.57%) |
Nov 20, 2013 | 25.15 | 25.30 | 25.05 | 25.15 | 1,281,420 | +0.02(+0.09%) |
Nov 19, 2013 | 25.07 | 25.29 | 25.07 | 25.13 | 2,009,478 | -0.02(-0.06%) |
Nov 18, 2013 | 25.29 | 25.44 | 25.13 | 25.14 | 2,002,197 | -0.07(-0.28%) |
Nov 15, 2013 | 25.25 | 25.33 | 25.14 | 25.21 | 2,767,315 | -0.03(-0.13%) |
Nov 14, 2013 | 25.14 | 25.25 | 25.02 | 25.25 | 588,056 | +0.36(+1.46%) |
Nov 12, 2013 | 25.12 | 25.13 | 24.79 | 24.88 | 601,189 | -0.28(-1.10%) |
Nov 11, 2013 | 25.25 | 25.25 | 25.05 | 25.16 | 868,347 | -0.09(-0.34%) |
Nov 08, 2013 | 24.49 | 25.25 | 24.42 | 25.25 | 2,532,466 | +0.79(+3.24%) |
Nov 07, 2013 | 24.86 | 24.89 | 24.45 | 24.45 | 952,811 | -0.33(-1.34%) |
Nov 06, 2013 | 24.80 | 24.83 | 24.70 | 24.79 | 965,184 | +0.10(+0.42%) |
Nov 05, 2013 | 24.62 | 24.80 | 24.56 | 24.68 | 1,438,602 | -0.03(-0.13%) |
Nov 04, 2013 | 24.79 | 24.79 | 24.59 | 24.72 | 415,943 | +0.02(+0.10%) |
Nov 01, 2013 | 24.68 | 24.83 | 24.55 | 24.69 | 768,779 | -0.04(-0.16%) |
Oct 31, 2013 | 24.97 | 24.99 | 24.72 | 24.73 | 987,242 | -0.22(-0.89%) |
Oct 30, 2013 | 25.05 | 25.11 | 24.94 | 24.95 | 1,233,257 | -0.08(-0.32%) |
Oct 29, 2013 | 25.01 | 25.11 | 24.90 | 25.03 | 1,048,110 | +0.00(+0.00%) |
Oct 28, 2013 | 24.85 | 25.10 | 24.85 | 25.03 | 881,723 | +0.09(+0.35%) |
Oct 25, 2013 | 24.90 | 24.98 | 24.82 | 24.95 | 726,294 | +0.05(+0.19%) |
Oct 24, 2013 | 24.93 | 24.94 | 24.70 | 24.90 | 1,205,099 | +0.02(+0.06%) |
Oct 23, 2013 | 24.76 | 24.93 | 24.72 | 24.88 | 1,188,521 | -0.08(-0.32%) |
Oct 22, 2013 | 24.95 | 25.07 | 24.88 | 24.96 | 1,254,871 | -0.06(-0.22%) |
Oct 21, 2013 | 24.98 | 25.03 | 24.88 | 25.02 | 1,034,113 | +0.02(+0.09%) |
Oct 18, 2013 | 25.02 | 25.05 | 24.71 | 24.99 | 830,378 | +0.10(+0.41%) |
Oct 17, 2013 | 24.58 | 24.91 | 24.55 | 24.89 | 1,503,318 | +0.14(+0.57%) |
Oct 16, 2013 | 24.45 | 24.85 | 24.42 | 24.75 | 1,435,345 | +0.48(+1.96%) |
Oct 15, 2013 | 24.45 | 24.52 | 24.20 | 24.27 | 1,591,878 | -0.23(-0.94%) |
Oct 14, 2013 | 24.26 | 24.53 | 24.20 | 24.50 | 1,415,856 | +0.12(+0.49%) |
Oct 11, 2013 | 24.05 | 24.38 | 23.91 | 24.38 | 1,672,493 | +0.30(+1.25%) |
Oct 10, 2013 | 23.71 | 24.10 | 23.71 | 24.08 | 1,715,349 | +0.63(+2.67%) |
Oct 09, 2013 | 23.43 | 23.55 | 23.34 | 23.46 | 2,524,866 | +0.06(+0.27%) |
Oct 08, 2013 | 23.60 | 23.69 | 23.39 | 23.39 | 1,443,629 | -0.24(-1.01%) |
Oct 07, 2013 | 23.77 | 23.92 | 23.62 | 23.63 | 1,207,967 | -0.40(-1.68%) |
Oct 04, 2013 | 23.76 | 24.07 | 23.76 | 24.04 | 1,123,223 | +0.25(+1.07%) |
Oct 03, 2013 | 23.85 | 23.88 | 23.63 | 23.78 | 1,929,038 | -0.10(-0.43%) |
Oct 02, 2013 | 23.91 | 23.94 | 23.77 | 23.88 | 2,668,380 | -0.17(-0.69%) |
Oct 01, 2013 | 23.81 | 24.10 | 23.75 | 24.05 | 2,314,137 | +0.30(+1.27%) |
Sep 27, 2013 | 23.66 | 23.87 | 23.63 | 23.75 | 1,425,305 | +0.00(+0.00%) |
Sep 26, 2013 | 23.80 | 23.96 | 23.66 | 23.75 | 1,403,027 | -0.07(-0.30%) |
Sep 25, 2013 | 23.71 | 23.92 | 23.49 | 23.82 | 1,947,021 | +0.18(+0.77%) |
Sep 24, 2013 | 23.56 | 23.80 | 23.46 | 23.64 | 3,115,221 | +0.06(+0.24%) |
Sep 23, 2013 | 23.75 | 23.86 | 23.44 | 23.58 | 1,605,802 | -0.27(-1.13%) |
Sep 20, 2013 | 23.86 | 23.96 | 23.81 | 23.85 | 2,053,721 | +0.04(+0.16%) |
Sep 19, 2013 | 24.33 | 24.33 | 23.73 | 23.81 | 4,971,955 | -0.42(-1.73%) |
Sep 18, 2013 | 24.27 | 24.52 | 24.18 | 24.23 | 2,588,144 | -0.09(-0.39%) |
Sep 17, 2013 | 24.02 | 24.33 | 24.00 | 24.33 | 1,503,202 | +0.28(+1.15%) |
Sep 16, 2013 | 24.17 | 24.18 | 23.99 | 24.05 | 1,917,821 | +0.16(+0.66%) |
Sep 13, 2013 | 23.84 | 23.94 | 23.72 | 23.89 | 3,039,196 | +0.04(+0.17%) |
Sep 12, 2013 | 24.04 | 24.08 | 23.83 | 23.85 | 1,034,750 | -0.17(-0.69%) |
Sep 11, 2013 | 24.10 | 24.12 | 23.91 | 24.02 | 891,841 | -0.09(-0.39%) |
Sep 10, 2013 | 23.97 | 24.12 | 23.97 | 24.11 | 1,789,897 | +0.22(+0.92%) |
Sep 09, 2013 | 23.87 | 23.90 | 23.69 | 23.89 | 1,981,386 | +0.10(+0.43%) |
Sep 06, 2013 | 23.98 | 23.99 | 23.41 | 23.79 | 2,845,620 | -0.12(-0.49%) |
Sep 05, 2013 | 23.75 | 23.98 | 23.75 | 23.91 | 993,734 | +0.19(+0.80%) |
Sep 04, 2013 | 23.58 | 23.86 | 23.52 | 23.72 | 2,336,247 | +0.16(+0.67%) |
Sep 03, 2013 | 23.85 | 24.13 | 23.39 | 23.56 | 2,991,177 | -0.02(-0.07%) |
Aug 30, 2013 | 23.87 | 23.94 | 23.53 | 23.58 | 2,214,243 | -0.28(-1.16%) |
Aug 29, 2013 | 23.72 | 24.04 | 23.71 | 23.85 | 1,650,727 | +0.11(+0.46%) |
Aug 28, 2013 | 23.59 | 23.86 | 23.52 | 23.74 | 1,456,567 | +0.13(+0.53%) |
Aug 27, 2013 | 24.22 | 24.22 | 23.59 | 23.62 | 3,578,569 | -0.82(-3.36%) |
Aug 26, 2013 | 24.60 | 24.72 | 24.43 | 24.44 | 2,194,590 | -0.18(-0.74%) |
Aug 23, 2013 | 24.78 | 24.82 | 24.52 | 24.62 | 1,428,057 | -0.13(-0.54%) |
Aug 22, 2013 | 24.45 | 24.95 | 24.43 | 24.75 | 1,426,529 | +0.39(+1.59%) |
Aug 21, 2013 | 24.50 | 24.60 | 24.24 | 24.37 | 2,956,150 | -0.18(-0.74%) |
Aug 20, 2013 | 24.21 | 24.61 | 24.18 | 24.55 | 1,876,893 | +0.34(+1.40%) |
Aug 19, 2013 | 24.48 | 24.48 | 24.19 | 24.21 | 1,997,014 | -0.28(-1.16%) |
Aug 16, 2013 | 24.31 | 24.71 | 24.30 | 24.49 | 1,858,290 | +0.09(+0.39%) |
Aug 15, 2013 | 24.48 | 24.52 | 24.30 | 24.40 | 1,646,440 | -0.26(-1.06%) |
Aug 14, 2013 | 24.67 | 24.85 | 24.63 | 24.66 | 650,750 | +0.00(+0.00%) |
Aug 13, 2013 | 24.74 | 24.74 | 24.41 | 24.66 | 2,357,890 | +0.00(+0.00%) |
Aug 12, 2013 | 24.46 | 24.76 | 24.46 | 24.66 | 789,144 | -0.03(-0.13%) |
Aug 09, 2013 | 24.74 | 24.86 | 24.62 | 24.69 | 974,112 | -0.09(-0.38%) |
Aug 08, 2013 | 24.83 | 24.97 | 24.62 | 24.78 | 1,377,567 | +0.09(+0.35%) |
Aug 07, 2013 | 24.78 | 24.81 | 24.52 | 24.70 | 1,888,786 | -0.19(-0.76%) |
Aug 06, 2013 | 25.15 | 25.16 | 24.81 | 24.89 | 1,810,556 | -0.28(-1.10%) |
Aug 05, 2013 | 25.18 | 25.29 | 25.04 | 25.16 | 964,435 | -0.05(-0.19%) |
Aug 02, 2013 | 25.24 | 25.31 | 25.01 | 25.21 | 1,297,260 | -0.02(-0.06%) |
Aug 01, 2013 | 24.85 | 25.30 | 24.82 | 25.23 | 1,599,409 | +0.58(+2.37%) |
Jul 31, 2013 | 24.64 | 25.04 | 24.63 | 24.64 | 2,228,780 | +0.03(+0.13%) |
Jul 30, 2013 | 24.56 | 24.78 | 24.54 | 24.61 | 1,100,495 | +0.09(+0.39%) |
Jul 29, 2013 | 24.67 | 24.75 | 24.41 | 24.52 | 1,410,757 | -0.21(-0.83%) |
Jul 26, 2013 | 24.67 | 24.82 | 24.62 | 24.72 | 1,984,652 | -0.10(-0.41%) |
Jul 25, 2013 | 24.64 | 25.00 | 24.64 | 24.82 | 1,505,757 | -0.10(-0.41%) |
Jul 24, 2013 | 24.93 | 25.11 | 24.86 | 24.93 | 1,014,681 | +0.09(+0.38%) |
Jul 23, 2013 | 24.82 | 24.90 | 24.63 | 24.83 | 2,089,878 | +0.22(+0.90%) |
Jul 22, 2013 | 24.34 | 24.61 | 24.37 | 24.61 | 2,052,772 | +0.24(+1.00%) |
Jul 19, 2013 | 24.25 | 24.39 | 24.14 | 24.37 | 1,119,544 | +0.07(+0.29%) |
Jul 18, 2013 | 23.85 | 24.30 | 23.83 | 24.30 | 1,573,492 | +0.50(+2.12%) |
Jul 17, 2013 | 23.72 | 23.83 | 23.67 | 23.79 | 1,326,267 | +0.17(+0.70%) |
Jul 16, 2013 | 23.94 | 23.94 | 23.39 | 23.62 | 844,527 | -0.26(-1.09%) |
Jul 15, 2013 | 24.04 | 24.04 | 23.74 | 23.89 | 641,155 | +0.17(+0.70%) |
Jul 12, 2013 | 23.53 | 23.75 | 23.47 | 23.72 | 1,473,408 | +0.28(+1.18%) |
Jul 11, 2013 | 23.88 | 23.94 | 23.35 | 23.44 | 2,012,411 | -0.21(-0.90%) |
Jul 10, 2013 | 23.90 | 23.91 | 23.50 | 23.66 | 3,478,720 | -0.24(-1.02%) |
Jul 09, 2013 | 24.03 | 24.05 | 23.63 | 23.90 | 2,529,407 | +0.07(+0.30%) |
Jul 08, 2013 | 23.90 | 23.95 | 23.79 | 23.83 | 3,637,224 | +0.09(+0.37%) |
Jul 05, 2013 | 23.40 | 23.75 | 23.26 | 23.74 | 2,309,034 | +0.61(+2.63%) |
Jul 03, 2013 | 22.99 | 23.18 | 22.88 | 23.14 | 1,407,392 | +0.06(+0.24%) |
Jul 02, 2013 | 22.95 | 23.26 | 22.92 | 23.08 | 1,751,464 | +0.13(+0.55%) |