Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 24.94 | 24.92 | 24.92 | 24.92 | 623,600 | -0.06(-0.24%) |
Aug 28, 2014 | 25.02 | 25.04 | 24.94 | 24.98 | 870,389 | +0.16(+0.64%) |
Aug 27, 2014 | 24.90 | 24.90 | 24.82 | 24.82 | 488,076 | +0.00(+0.00%) |
Aug 26, 2014 | 24.96 | 24.96 | 24.82 | 24.82 | 676,403 | +0.12(+0.49%) |
Aug 25, 2014 | 24.74 | 24.78 | 24.70 | 24.70 | 896,330 | -0.10(-0.40%) |
Aug 22, 2014 | 24.78 | 24.84 | 24.68 | 24.80 | 1,654,995 | +0.06(+0.24%) |
Aug 21, 2014 | 24.72 | 24.82 | 24.66 | 24.74 | 1,532,957 | -0.26(-1.04%) |
Aug 20, 2014 | 25.12 | 25.14 | 24.94 | 25.00 | 2,729,353 | -0.10(-0.40%) |
Aug 19, 2014 | 25.16 | 25.18 | 25.06 | 25.10 | 728,837 | -0.08(-0.32%) |
Aug 18, 2014 | 25.14 | 25.20 | 25.10 | 25.18 | 587,745 | -0.08(-0.32%) |
Aug 15, 2014 | 25.08 | 25.40 | 25.05 | 25.26 | 2,666,409 | -0.18(-0.71%) |
Aug 14, 2014 | 25.42 | 25.48 | 25.40 | 25.44 | 742,805 | +0.02(+0.08%) |
Aug 13, 2014 | 25.46 | 25.47 | 25.34 | 25.42 | 750,395 | +0.06(+0.24%) |
Aug 12, 2014 | 25.46 | 25.54 | 25.34 | 25.36 | 1,117,752 | +0.00(+0.00%) |
Aug 11, 2014 | 25.36 | 25.38 | 25.30 | 25.36 | 529,893 | -0.06(-0.24%) |
Aug 08, 2014 | 25.40 | 25.45 | 25.35 | 25.42 | 773,798 | +0.00(+0.00%) |
Aug 07, 2014 | 25.28 | 25.48 | 25.24 | 25.42 | 1,524,911 | +0.08(+0.32%) |
Aug 06, 2014 | 25.30 | 25.38 | 25.28 | 25.34 | 826,309 | +0.40(+1.60%) |
Aug 05, 2014 | 24.94 | 25.06 | 24.85 | 24.94 | 1,066,561 | -0.02(-0.08%) |
Aug 04, 2014 | 25.04 | 25.06 | 24.92 | 24.96 | 655,491 | -0.08(-0.32%) |
Aug 01, 2014 | 25.08 | 25.12 | 25.02 | 25.04 | 1,005,128 | +0.20(+0.81%) |
Jul 31, 2014 | 24.95 | 24.98 | 24.81 | 24.84 | 1,024,433 | -0.30(-1.19%) |
Jul 30, 2014 | 25.16 | 25.16 | 25.05 | 25.14 | 723,911 | -0.06(-0.24%) |
Jul 29, 2014 | 25.34 | 25.36 | 25.11 | 25.20 | 670,138 | -0.10(-0.40%) |
Jul 28, 2014 | 25.26 | 25.32 | 25.24 | 25.30 | 450,697 | -0.04(-0.16%) |
Jul 25, 2014 | 25.06 | 25.36 | 25.06 | 25.34 | 1,091,040 | +0.28(+1.12%) |
Jul 24, 2014 | 25.14 | 25.16 | 24.95 | 25.06 | 867,786 | -0.22(-0.87%) |
Jul 23, 2014 | 25.32 | 25.38 | 25.26 | 25.28 | 2,013,483 | -0.04(-0.16%) |
Jul 22, 2014 | 25.48 | 25.48 | 25.26 | 25.32 | 507,362 | -0.12(-0.47%) |
Jul 21, 2014 | 25.48 | 25.48 | 25.38 | 25.44 | 496,841 | +0.02(+0.08%) |
Jul 18, 2014 | 25.34 | 25.42 | 25.30 | 25.42 | 546,532 | -0.18(-0.70%) |
Jul 17, 2014 | 25.30 | 25.68 | 25.23 | 25.60 | 1,481,164 | +0.46(+1.83%) |
Jul 16, 2014 | 25.18 | 25.27 | 25.12 | 25.14 | 763,850 | +0.06(+0.24%) |
Jul 15, 2014 | 25.34 | 25.43 | 25.04 | 25.08 | 1,404,096 | -0.24(-0.95%) |
Jul 14, 2014 | 25.27 | 25.38 | 25.26 | 25.32 | 1,288,414 | -0.62(-2.39%) |
Jul 11, 2014 | 25.86 | 25.98 | 25.85 | 25.94 | 2,442,324 | +0.04(+0.15%) |
Jul 10, 2014 | 26.00 | 26.02 | 25.86 | 25.90 | 913,993 | +0.16(+0.62%) |
Jul 09, 2014 | 25.68 | 25.82 | 25.61 | 25.74 | 1,008,154 | +0.16(+0.63%) |
Jul 08, 2014 | 25.64 | 25.68 | 25.45 | 25.58 | 769,703 | +0.02(+0.08%) |
Jul 07, 2014 | 25.46 | 25.58 | 25.42 | 25.56 | 1,054,345 | +0.00(+0.00%) |
Jul 03, 2014 | 25.54 | 25.56 | 25.56 | 25.56 | 736,250 | -0.14(-0.54%) |
Jul 02, 2014 | 25.72 | 25.82 | 25.70 | 25.70 | 558,467 | -0.02(-0.08%) |
Jul 01, 2014 | 25.76 | 25.80 | 25.66 | 25.72 | 1,119,074 | -0.04(-0.16%) |
Jun 30, 2014 | 25.48 | 25.78 | 25.44 | 25.76 | 949,881 | +0.26(+1.02%) |
Jun 27, 2014 | 25.56 | 25.60 | 25.50 | 25.50 | 481,295 | +0.00(+0.00%) |
Jun 26, 2014 | 25.48 | 25.56 | 25.40 | 25.50 | 480,776 | -0.08(-0.31%) |
Jun 25, 2014 | 25.54 | 25.68 | 25.50 | 25.58 | 1,143,393 | +0.00(+0.00%) |
Jun 24, 2014 | 25.60 | 25.64 | 25.52 | 25.58 | 621,781 | +0.02(+0.08%) |
Jun 23, 2014 | 25.50 | 25.56 | 25.44 | 25.56 | 1,542,425 | +0.10(+0.39%) |
Jun 20, 2014 | 25.44 | 25.58 | 25.40 | 25.46 | 960,150 | -0.10(-0.39%) |
Jun 19, 2014 | 25.04 | 25.62 | 25.02 | 25.56 | 1,924,614 | +0.86(+3.48%) |
Jun 18, 2014 | 24.60 | 24.72 | 24.60 | 24.70 | 639,298 | +0.08(+0.32%) |
Jun 17, 2014 | 24.54 | 24.66 | 24.52 | 24.62 | 621,919 | -0.04(-0.16%) |
Jun 16, 2014 | 24.74 | 24.78 | 24.62 | 24.66 | 568,410 | -0.10(-0.40%) |
Jun 13, 2014 | 24.68 | 24.78 | 24.66 | 24.76 | 769,162 | +0.06(+0.24%) |
Jun 12, 2014 | 24.56 | 24.72 | 24.52 | 24.70 | 5,176,381 | +0.28(+1.15%) |
Jun 11, 2014 | 24.46 | 24.48 | 24.40 | 24.42 | 892,390 | +0.00(+0.00%) |
Jun 10, 2014 | 24.40 | 24.46 | 24.40 | 24.42 | 566,563 | +0.14(+0.58%) |
Jun 06, 2014 | 24.28 | 24.32 | 24.16 | 24.28 | 1,064,050 | +0.00(+0.00%) |
Jun 05, 2014 | 24.26 | 24.33 | 24.24 | 24.28 | 651,823 | +0.18(+0.75%) |
Jun 04, 2014 | 24.16 | 24.20 | 24.08 | 24.10 | 600,167 | -0.04(-0.17%) |
Jun 03, 2014 | 24.08 | 24.18 | 24.04 | 24.14 | 710,770 | +0.06(+0.25%) |
Jun 02, 2014 | 24.14 | 24.24 | 24.08 | 24.08 | 912,290 | -0.18(-0.74%) |
May 30, 2014 | 24.30 | 24.32 | 24.08 | 24.26 | 2,868,618 | -0.08(-0.33%) |
May 29, 2014 | 24.30 | 24.44 | 24.30 | 24.34 | 5,141,320 | -0.04(-0.16%) |
May 28, 2014 | 24.46 | 24.50 | 24.34 | 24.38 | 1,469,451 | -0.14(-0.57%) |
May 27, 2014 | 24.76 | 24.78 | 24.50 | 24.52 | 1,083,897 | -0.54(-2.15%) |
May 23, 2014 | 25.06 | 25.06 | 25.06 | 25.06 | 444,250 | -0.05(-0.19%) |
May 22, 2014 | 25.19 | 25.20 | 25.06 | 25.11 | 332,570 | +0.09(+0.35%) |
May 21, 2014 | 25.00 | 25.06 | 24.88 | 25.02 | 741,645 | -0.06(-0.24%) |
May 20, 2014 | 24.98 | 25.14 | 24.98 | 25.08 | 521,974 | +0.02(+0.08%) |
May 19, 2014 | 25.22 | 25.25 | 25.06 | 25.06 | 448,295 | -0.02(-0.08%) |
May 16, 2014 | 25.04 | 25.11 | 25.02 | 25.08 | 657,105 | -0.04(-0.16%) |
May 15, 2014 | 25.10 | 25.25 | 25.06 | 25.12 | 669,128 | -0.20(-0.79%) |
May 14, 2014 | 25.32 | 25.36 | 25.25 | 25.32 | 715,864 | +0.24(+0.96%) |
May 13, 2014 | 25.10 | 25.16 | 25.06 | 25.08 | 684,394 | -0.06(-0.24%) |
May 12, 2014 | 25.24 | 25.24 | 25.10 | 25.14 | 573,710 | +0.14(+0.56%) |
May 09, 2014 | 25.04 | 25.06 | 24.92 | 25.00 | 872,013 | +0.00(+0.00%) |
May 08, 2014 | 25.00 | 25.04 | 24.94 | 25.00 | 540,738 | +0.02(+0.08%) |
May 07, 2014 | 25.26 | 25.28 | 24.94 | 24.98 | 779,049 | -0.36(-1.42%) |
May 06, 2014 | 25.36 | 25.38 | 25.30 | 25.34 | 460,611 | -0.08(-0.31%) |
May 05, 2014 | 25.46 | 25.50 | 25.36 | 25.42 | 433,165 | +0.26(+1.03%) |
May 02, 2014 | 24.89 | 25.29 | 24.82 | 25.16 | 1,122,960 | +0.24(+0.96%) |
May 01, 2014 | 24.80 | 24.92 | 24.76 | 24.92 | 926,229 | -0.08(-0.32%) |
Apr 30, 2014 | 25.00 | 25.16 | 24.92 | 25.00 | 1,129,154 | -0.12(-0.48%) |
Apr 29, 2014 | 25.16 | 25.24 | 25.08 | 25.12 | 779,303 | -0.02(-0.08%) |
Apr 28, 2014 | 25.22 | 25.24 | 25.04 | 25.14 | 393,766 | -0.10(-0.40%) |
Apr 25, 2014 | 25.18 | 25.30 | 25.16 | 25.24 | 894,143 | +0.16(+0.64%) |
Apr 24, 2014 | 24.74 | 25.17 | 24.72 | 25.08 | 1,293,912 | +0.16(+0.64%) |
Apr 23, 2014 | 24.90 | 24.94 | 24.83 | 24.92 | 1,173,136 | +0.02(+0.08%) |
Apr 22, 2014 | 24.98 | 25.00 | 24.74 | 24.90 | 904,450 | -0.12(-0.48%) |
Apr 21, 2014 | 24.98 | 25.02 | 24.90 | 25.02 | 1,109,194 | -0.10(-0.40%) |
Apr 17, 2014 | 25.24 | 25.12 | 25.12 | 25.12 | 740,500 | -0.14(-0.55%) |
Apr 16, 2014 | 25.22 | 25.28 | 25.16 | 25.26 | 973,649 | -0.02(-0.08%) |
Apr 15, 2014 | 25.12 | 25.30 | 25.07 | 25.28 | 1,187,544 | -0.46(-1.79%) |
Apr 14, 2014 | 25.72 | 25.80 | 25.68 | 25.74 | 832,991 | +0.20(+0.78%) |
Apr 11, 2014 | 25.58 | 25.60 | 25.50 | 25.54 | 801,038 | -0.02(-0.08%) |
Apr 10, 2014 | 25.54 | 25.64 | 25.52 | 25.56 | 756,914 | +0.12(+0.47%) |
Apr 09, 2014 | 25.26 | 25.49 | 25.22 | 25.44 | 647,524 | +0.08(+0.32%) |
Apr 08, 2014 | 25.42 | 25.42 | 25.34 | 25.36 | 627,747 | +0.22(+0.88%) |
Apr 07, 2014 | 25.18 | 25.26 | 25.12 | 25.14 | 876,682 | -0.12(-0.48%) |
Apr 04, 2014 | 25.20 | 25.34 | 25.13 | 25.26 | 1,143,239 | +0.32(+1.28%) |
Apr 03, 2014 | 24.92 | 25.00 | 24.86 | 24.94 | 877,495 | -0.06(-0.24%) |
Apr 02, 2014 | 25.02 | 25.10 | 24.98 | 25.00 | 1,511,998 | +0.18(+0.73%) |
Apr 01, 2014 | 24.90 | 24.92 | 24.76 | 24.82 | 1,515,722 | -0.06(-0.24%) |
Mar 31, 2014 | 25.04 | 25.12 | 24.86 | 24.88 | 1,376,423 | -0.18(-0.72%) |
Mar 28, 2014 | 24.98 | 25.14 | 24.92 | 25.06 | 859,445 | -0.02(-0.08%) |
Mar 27, 2014 | 25.16 | 25.22 | 25.00 | 25.08 | 2,101,034 | -0.14(-0.56%) |
Mar 26, 2014 | 25.42 | 25.44 | 25.18 | 25.22 | 940,303 | -0.20(-0.79%) |
Mar 25, 2014 | 25.46 | 25.52 | 25.40 | 25.42 | 1,126,406 | +0.02(+0.08%) |
Mar 24, 2014 | 25.54 | 25.60 | 25.36 | 25.40 | 1,393,113 | -0.46(-1.78%) |
Mar 21, 2014 | 25.98 | 25.98 | 25.84 | 25.86 | 1,032,997 | +0.12(+0.47%) |
Mar 20, 2014 | 25.70 | 25.84 | 25.66 | 25.74 | 1,127,230 | -0.02(-0.08%) |
Mar 19, 2014 | 26.06 | 26.10 | 25.74 | 25.76 | 1,518,085 | -0.52(-1.98%) |
Mar 18, 2014 | 26.25 | 26.42 | 26.22 | 26.28 | 1,349,748 | -0.22(-0.83%) |
Mar 17, 2014 | 26.72 | 26.82 | 26.42 | 26.50 | 2,279,251 | -0.30(-1.12%) |
Mar 14, 2014 | 26.92 | 26.92 | 26.64 | 26.80 | 2,042,697 | +0.18(+0.68%) |
Mar 13, 2014 | 26.50 | 26.66 | 26.48 | 26.62 | 1,630,003 | +0.08(+0.30%) |
Mar 12, 2014 | 26.46 | 26.60 | 26.44 | 26.54 | 1,018,752 | +0.42(+1.61%) |
Mar 11, 2014 | 26.16 | 26.20 | 25.96 | 26.12 | 846,541 | +0.12(+0.46%) |
Mar 10, 2014 | 25.94 | 26.08 | 25.92 | 26.00 | 1,290,982 | +0.02(+0.08%) |
Mar 07, 2014 | 25.82 | 26.02 | 25.80 | 25.98 | 1,818,045 | -0.20(-0.76%) |
Mar 06, 2014 | 26.12 | 26.25 | 26.04 | 26.18 | 961,542 | +0.26(+1.00%) |
Mar 05, 2014 | 25.90 | 26.02 | 25.88 | 25.92 | 1,482,073 | +0.00(+0.00%) |
Mar 04, 2014 | 25.88 | 26.02 | 25.82 | 25.92 | 1,372,916 | -0.32(-1.22%) |
Mar 03, 2014 | 26.16 | 26.28 | 26.12 | 26.24 | 3,586,507 | +0.54(+2.10%) |
Feb 28, 2014 | 25.82 | 25.83 | 25.58 | 25.70 | 1,440,989 | -0.10(-0.39%) |
Feb 27, 2014 | 25.84 | 25.92 | 25.74 | 25.80 | 1,143,841 | +0.04(+0.16%) |
Feb 26, 2014 | 25.84 | 25.90 | 25.64 | 25.76 | 1,953,319 | -0.24(-0.92%) |
Feb 25, 2014 | 25.89 | 26.08 | 25.86 | 26.00 | 1,145,993 | +0.06(+0.23%) |
Feb 24, 2014 | 25.85 | 25.98 | 25.68 | 25.94 | 1,230,604 | +0.26(+1.01%) |
Feb 21, 2014 | 25.66 | 25.78 | 25.59 | 25.68 | 863,334 | +0.00(+0.00%) |
Feb 20, 2014 | 25.50 | 25.72 | 25.44 | 25.68 | 1,193,384 | +0.26(+1.02%) |
Feb 19, 2014 | 25.62 | 25.66 | 25.38 | 25.42 | 1,566,193 | -0.24(-0.94%) |
Feb 18, 2014 | 25.64 | 25.72 | 25.58 | 25.66 | 2,182,245 | +0.06(+0.23%) |
Feb 14, 2014 | 25.56 | 25.60 | 25.60 | 25.60 | 1,315,300 | +0.32(+1.27%) |
Feb 13, 2014 | 25.10 | 25.28 | 25.08 | 25.28 | 1,580,378 | +0.22(+0.88%) |
Feb 12, 2014 | 25.04 | 25.16 | 25.00 | 25.06 | 1,316,289 | +0.02(+0.08%) |
Feb 11, 2014 | 24.82 | 25.10 | 24.82 | 25.04 | 1,721,245 | +0.32(+1.29%) |
Feb 10, 2014 | 24.72 | 24.80 | 24.70 | 24.72 | 1,418,093 | +0.12(+0.49%) |
Feb 07, 2014 | 24.40 | 24.60 | 24.40 | 24.60 | 1,000,515 | +0.20(+0.82%) |
Feb 06, 2014 | 24.44 | 24.44 | 24.30 | 24.40 | 815,089 | -0.02(-0.08%) |
Feb 05, 2014 | 24.52 | 24.53 | 24.30 | 24.42 | 2,004,898 | +0.08(+0.33%) |
Feb 04, 2014 | 24.24 | 24.37 | 24.22 | 24.34 | 1,984,092 | -0.06(-0.25%) |
Feb 03, 2014 | 24.26 | 24.56 | 24.20 | 24.40 | 2,168,436 | +0.26(+1.08%) |
Jan 31, 2014 | 24.28 | 24.32 | 24.04 | 24.14 | 1,352,669 | +0.02(+0.08%) |
Jan 30, 2014 | 24.08 | 24.20 | 24.06 | 24.12 | 1,453,663 | -0.54(-2.19%) |
Jan 29, 2014 | 24.58 | 24.66 | 24.36 | 24.66 | 2,558,371 | +0.32(+1.31%) |
Jan 28, 2014 | 24.42 | 24.44 | 24.24 | 24.34 | 1,175,992 | +0.00(+0.00%) |
Jan 27, 2014 | 24.48 | 24.56 | 24.28 | 24.34 | 1,531,999 | -0.28(-1.14%) |
Jan 24, 2014 | 24.54 | 24.64 | 24.46 | 24.62 | 1,690,226 | +0.12(+0.49%) |
Jan 23, 2014 | 24.34 | 24.56 | 24.32 | 24.50 | 1,575,792 | +0.52(+2.17%) |
Jan 22, 2014 | 24.06 | 24.10 | 23.98 | 23.98 | 1,068,017 | -0.10(-0.42%) |
Jan 21, 2014 | 24.02 | 24.14 | 24.00 | 24.08 | 1,813,515 | -0.24(-0.99%) |
Jan 17, 2014 | 24.20 | 24.32 | 24.32 | 24.32 | 909,700 | +0.22(+0.91%) |
Jan 16, 2014 | 24.11 | 24.14 | 24.04 | 24.10 | 1,277,076 | +0.04(+0.17%) |
Jan 15, 2014 | 24.10 | 24.10 | 23.96 | 24.06 | 1,259,114 | -0.04(-0.17%) |
Jan 14, 2014 | 24.24 | 24.36 | 24.08 | 24.10 | 1,848,326 | -0.24(-0.99%) |
Jan 13, 2014 | 24.20 | 24.36 | 24.18 | 24.34 | 2,374,715 | +0.16(+0.66%) |
Jan 10, 2014 | 24.08 | 24.22 | 24.06 | 24.18 | 849,959 | +0.34(+1.43%) |
Jan 09, 2014 | 23.76 | 23.88 | 23.73 | 23.84 | 1,106,728 | +0.06(+0.25%) |
Jan 08, 2014 | 23.72 | 23.84 | 23.64 | 23.78 | 1,359,422 | -0.12(-0.50%) |
Jan 07, 2014 | 23.84 | 23.92 | 23.76 | 23.90 | 1,532,584 | -0.12(-0.50%) |
Jan 06, 2014 | 24.10 | 24.22 | 23.54 | 24.02 | 2,132,065 | +0.00(+0.00%) |
Jan 03, 2014 | 23.87 | 24.06 | 23.86 | 24.02 | 1,342,785 | +0.26(+1.09%) |
Jan 02, 2014 | 23.72 | 23.88 | 23.68 | 23.76 | 2,428,549 | +0.40(+1.71%) |
Dec 31, 2013 | 23.06 | 23.36 | 23.36 | 23.36 | 4,793,500 | +0.16(+0.69%) |
Dec 30, 2013 | 23.42 | 23.42 | 23.16 | 23.20 | 5,627,478 | -0.36(-1.53%) |
Dec 27, 2013 | 23.60 | 23.62 | 23.50 | 23.56 | 3,641,391 | +0.10(+0.43%) |
Dec 26, 2013 | 23.57 | 23.58 | 23.46 | 23.46 | 3,340,227 | +0.12(+0.51%) |
Dec 24, 2013 | 23.30 | 23.40 | 23.28 | 23.34 | 2,227,292 | +0.10(+0.43%) |
Dec 23, 2013 | 23.26 | 23.36 | 23.22 | 23.24 | 4,070,050 | -0.06(-0.26%) |
Dec 20, 2013 | 23.20 | 23.44 | 23.14 | 23.30 | 5,220,882 | +0.22(+0.95%) |
Dec 19, 2013 | 23.33 | 23.34 | 23.06 | 23.08 | 4,225,905 | -0.60(-2.53%) |
Dec 18, 2013 | 23.94 | 24.16 | 23.58 | 23.68 | 4,630,346 | -0.18(-0.76%) |
Dec 17, 2013 | 23.94 | 24.10 | 23.82 | 23.86 | 3,633,688 | -0.20(-0.83%) |
Dec 16, 2013 | 23.98 | 24.29 | 23.92 | 24.06 | 3,560,483 | +0.04(+0.17%) |
Dec 13, 2013 | 23.92 | 24.04 | 23.90 | 24.02 | 2,850,021 | +0.22(+0.92%) |
Dec 12, 2013 | 23.84 | 23.89 | 23.74 | 23.80 | 2,558,795 | -0.52(-2.14%) |
Dec 11, 2013 | 24.44 | 24.50 | 24.28 | 24.32 | 2,435,125 | -0.18(-0.73%) |
Dec 10, 2013 | 24.58 | 24.60 | 24.42 | 24.50 | 2,912,918 | +0.44(+1.83%) |
Dec 09, 2013 | 23.92 | 24.12 | 23.92 | 24.06 | 2,370,504 | +0.20(+0.84%) |
Dec 06, 2013 | 23.90 | 23.99 | 23.74 | 23.86 | 3,242,061 | +0.04(+0.17%) |
Dec 05, 2013 | 23.78 | 23.98 | 23.62 | 23.82 | 1,922,750 | -0.30(-1.24%) |
Dec 04, 2013 | 23.80 | 24.28 | 23.76 | 24.12 | 3,171,195 | +0.38(+1.60%) |
Dec 03, 2013 | 23.64 | 23.79 | 23.58 | 23.74 | 2,907,227 | +0.10(+0.42%) |
Dec 02, 2013 | 23.96 | 24.00 | 23.64 | 23.64 | 2,923,173 | -0.62(-2.56%) |
Nov 29, 2013 | 24.28 | 24.35 | 24.26 | 24.26 | 1,719,625 | +0.22(+0.92%) |
Nov 27, 2013 | 24.24 | 24.26 | 23.98 | 24.04 | 3,052,867 | -0.06(-0.25%) |
Nov 26, 2013 | 24.12 | 24.22 | 24.06 | 24.10 | 2,538,623 | -0.14(-0.58%) |
Nov 25, 2013 | 23.96 | 24.34 | 23.96 | 24.24 | 2,442,539 | +0.12(+0.50%) |
Nov 22, 2013 | 24.18 | 24.22 | 24.10 | 24.12 | 1,732,655 | +0.00(+0.00%) |
Nov 21, 2013 | 24.10 | 24.20 | 24.00 | 24.12 | 3,505,668 | -0.02(-0.08%) |
Nov 20, 2013 | 24.48 | 24.62 | 24.08 | 24.14 | 3,378,835 | -0.58(-2.35%) |
Nov 19, 2013 | 24.74 | 24.82 | 24.70 | 24.72 | 1,207,196 | +0.00(+0.00%) |
Nov 18, 2013 | 24.89 | 24.94 | 24.64 | 24.72 | 1,644,674 | -0.26(-1.04%) |
Nov 15, 2013 | 24.96 | 25.04 | 24.96 | 24.98 | 1,871,425 | -0.01(-0.04%) |
Nov 14, 2013 | 24.92 | 25.12 | 24.92 | 24.99 | 1,588,216 | +0.37(+1.50%) |
Nov 12, 2013 | 24.85 | 24.90 | 24.48 | 24.62 | 1,234,161 | -0.28(-1.12%) |
Nov 11, 2013 | 24.94 | 24.94 | 24.86 | 24.90 | 948,467 | -0.08(-0.32%) |
Nov 08, 2013 | 25.02 | 25.06 | 24.86 | 24.98 | 1,714,609 | -0.38(-1.50%) |
Nov 07, 2013 | 25.38 | 25.50 | 25.32 | 25.36 | 1,222,011 | -0.21(-0.82%) |
Nov 06, 2013 | 25.56 | 25.62 | 25.52 | 25.57 | 1,949,671 | +0.12(+0.47%) |
Nov 05, 2013 | 25.48 | 25.52 | 25.34 | 25.45 | 896,946 | -0.05(-0.20%) |
Nov 04, 2013 | 25.57 | 25.64 | 25.48 | 25.50 | 850,893 | -0.03(-0.12%) |
Nov 01, 2013 | 25.52 | 25.58 | 25.36 | 25.53 | 1,509,121 | -0.16(-0.62%) |
Oct 31, 2013 | 25.75 | 25.84 | 25.60 | 25.69 | 1,773,314 | -0.38(-1.46%) |
Oct 30, 2013 | 26.30 | 26.40 | 25.90 | 26.07 | 1,907,592 | -0.04(-0.15%) |
Oct 29, 2013 | 26.18 | 26.26 | 26.06 | 26.11 | 1,280,708 | -0.15(-0.57%) |
Oct 28, 2013 | 26.22 | 26.44 | 26.16 | 26.26 | 1,215,030 | +0.02(+0.08%) |
Oct 25, 2013 | 26.04 | 26.32 | 26.04 | 26.24 | 1,154,573 | +0.10(+0.38%) |
Oct 24, 2013 | 26.03 | 26.24 | 26.02 | 26.14 | 1,072,726 | +0.25(+0.97%) |
Oct 23, 2013 | 25.84 | 25.96 | 25.80 | 25.89 | 1,232,234 | -0.11(-0.42%) |
Oct 22, 2013 | 25.78 | 26.10 | 25.78 | 26.00 | 2,938,878 | +0.46(+1.80%) |
Oct 21, 2013 | 25.56 | 25.62 | 25.50 | 25.54 | 1,136,551 | +0.02(+0.08%) |
Oct 18, 2013 | 25.52 | 25.62 | 25.46 | 25.52 | 1,079,915 | -0.10(-0.39%) |
Oct 17, 2013 | 25.54 | 25.71 | 25.50 | 25.62 | 2,738,447 | +0.77(+3.10%) |
Oct 16, 2013 | 24.84 | 24.92 | 24.64 | 24.85 | 2,004,733 | -0.05(-0.20%) |
Oct 15, 2013 | 24.60 | 25.00 | 24.58 | 24.90 | 2,945,015 | +0.20(+0.81%) |
Oct 14, 2013 | 24.90 | 24.98 | 24.70 | 24.70 | 1,482,444 | +0.06(+0.24%) |
Oct 11, 2013 | 24.62 | 24.70 | 24.50 | 24.64 | 2,674,952 | -0.34(-1.36%) |
Oct 10, 2013 | 25.20 | 25.30 | 24.96 | 24.98 | 3,882,287 | -0.36(-1.42%) |
Oct 09, 2013 | 25.38 | 25.52 | 25.14 | 25.34 | 3,605,638 | -0.28(-1.09%) |
Oct 08, 2013 | 25.71 | 25.82 | 25.58 | 25.62 | 1,434,223 | -0.06(-0.23%) |
Oct 07, 2013 | 25.58 | 25.80 | 25.56 | 25.68 | 2,362,018 | +0.24(+0.94%) |
Oct 04, 2013 | 25.54 | 25.56 | 25.36 | 25.44 | 864,790 | -0.12(-0.47%) |
Oct 03, 2013 | 25.48 | 25.66 | 25.39 | 25.56 | 4,042,553 | +0.02(+0.08%) |
Oct 02, 2013 | 25.22 | 25.70 | 25.20 | 25.54 | 2,055,183 | +0.50(+2.00%) |
Oct 01, 2013 | 25.19 | 25.20 | 24.90 | 25.04 | 3,791,359 | -0.88(-3.40%) |
Sep 27, 2013 | 25.90 | 26.06 | 25.90 | 25.92 | 1,738,011 | +0.24(+0.93%) |
Sep 26, 2013 | 25.86 | 25.94 | 25.60 | 25.68 | 1,214,059 | -0.22(-0.85%) |
Sep 25, 2013 | 25.64 | 25.98 | 25.64 | 25.90 | 1,076,909 | +0.22(+0.86%) |
Sep 24, 2013 | 25.42 | 25.77 | 25.40 | 25.68 | 3,738,295 | +0.04(+0.16%) |
Sep 23, 2013 | 25.66 | 25.82 | 25.60 | 25.64 | 1,155,736 | -0.08(-0.31%) |
Sep 20, 2013 | 26.27 | 26.32 | 25.72 | 25.72 | 1,960,589 | -0.77(-2.91%) |
Sep 19, 2013 | 26.54 | 26.70 | 26.40 | 26.49 | 3,663,302 | -0.07(-0.26%) |
Sep 18, 2013 | 25.20 | 26.56 | 25.16 | 26.56 | 4,232,820 | +1.12(+4.39%) |
Sep 17, 2013 | 25.50 | 25.53 | 25.36 | 25.44 | 1,153,573 | +0.00(+0.00%) |
Sep 16, 2013 | 25.60 | 25.72 | 25.40 | 25.44 | 1,635,298 | -0.26(-1.01%) |
Sep 13, 2013 | 25.56 | 25.74 | 25.38 | 25.70 | 2,737,806 | +0.00(+0.00%) |
Sep 12, 2013 | 25.86 | 25.90 | 25.66 | 25.70 | 1,532,805 | -0.78(-2.95%) |
Sep 11, 2013 | 26.46 | 26.51 | 26.40 | 26.48 | 5,015,361 | +0.00(+0.00%) |
Sep 10, 2013 | 26.50 | 26.54 | 26.36 | 26.48 | 1,547,101 | -0.44(-1.63%) |
Sep 09, 2013 | 26.98 | 27.02 | 26.88 | 26.92 | 2,465,999 | -0.06(-0.22%) |
Sep 06, 2013 | 26.82 | 27.02 | 26.82 | 26.98 | 1,489,067 | +0.38(+1.43%) |
Sep 05, 2013 | 26.96 | 27.02 | 26.50 | 26.60 | 3,089,202 | -0.46(-1.70%) |
Sep 04, 2013 | 27.08 | 27.12 | 26.90 | 27.06 | 1,872,242 | -0.36(-1.31%) |