Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 25.82 | 25.74 | 25.74 | 25.74 | 2,554,002 | -0.06(-0.25%) |
Aug 28, 2014 | 25.70 | 25.93 | 25.53 | 25.80 | 849,939 | +0.00(+0.02%) |
Aug 27, 2014 | 25.92 | 25.96 | 25.80 | 25.80 | 759,696 | -0.02(-0.07%) |
Aug 26, 2014 | 25.97 | 26.12 | 25.82 | 25.82 | 712,937 | -0.11(-0.44%) |
Aug 25, 2014 | 25.83 | 26.03 | 25.75 | 25.93 | 716,519 | +0.27(+1.06%) |
Aug 22, 2014 | 25.86 | 25.87 | 25.55 | 25.66 | 1,356,350 | -0.25(-0.96%) |
Aug 21, 2014 | 25.79 | 26.06 | 25.69 | 25.91 | 1,077,394 | +0.21(+0.81%) |
Aug 20, 2014 | 25.69 | 25.78 | 25.60 | 25.70 | 1,417,402 | -0.00(-0.02%) |
Aug 19, 2014 | 25.62 | 25.75 | 25.62 | 25.70 | 761,932 | +0.10(+0.38%) |
Aug 18, 2014 | 25.28 | 25.66 | 25.18 | 25.61 | 1,536,828 | +0.52(+2.06%) |
Aug 15, 2014 | 25.23 | 25.34 | 24.88 | 25.09 | 1,028,165 | -0.11(-0.44%) |
Aug 14, 2014 | 25.18 | 25.36 | 25.15 | 25.20 | 1,355,359 | +0.10(+0.39%) |
Aug 13, 2014 | 24.84 | 25.16 | 24.84 | 25.10 | 645,522 | +0.34(+1.39%) |
Aug 12, 2014 | 24.82 | 25.01 | 24.69 | 24.76 | 1,479,724 | -0.13(-0.53%) |
Aug 11, 2014 | 24.82 | 25.11 | 24.75 | 24.89 | 1,215,544 | +0.23(+0.92%) |
Aug 08, 2014 | 24.15 | 24.64 | 24.15 | 24.66 | 1,052,545 | +0.55(+2.30%) |
Aug 07, 2014 | 24.40 | 24.46 | 24.05 | 24.11 | 1,000,713 | -0.14(-0.56%) |
Aug 06, 2014 | 24.01 | 24.39 | 24.01 | 24.24 | 1,295,208 | -0.04(-0.16%) |
Aug 05, 2014 | 24.42 | 24.69 | 24.15 | 24.28 | 1,414,742 | -0.35(-1.41%) |
Aug 04, 2014 | 24.46 | 24.67 | 24.06 | 24.63 | 1,703,974 | +0.21(+0.84%) |
Aug 01, 2014 | 24.44 | 24.47 | 23.95 | 24.42 | 1,903,807 | -0.10(-0.40%) |
Jul 31, 2014 | 24.91 | 25.23 | 24.52 | 24.52 | 1,306,858 | -0.62(-2.45%) |
Jul 30, 2014 | 25.48 | 25.76 | 25.01 | 25.14 | 1,996,083 | -0.47(-1.83%) |
Jul 29, 2014 | 25.45 | 26.08 | 25.45 | 25.61 | 1,951,455 | -0.34(-1.32%) |
Jul 28, 2014 | 26.31 | 26.36 | 25.86 | 25.95 | 1,138,847 | -0.41(-1.54%) |
Jul 25, 2014 | 26.35 | 26.56 | 26.26 | 26.35 | 618,765 | -0.06(-0.22%) |
Jul 24, 2014 | 26.41 | 26.62 | 26.38 | 26.41 | 736,792 | -0.06(-0.21%) |
Jul 23, 2014 | 26.55 | 26.66 | 26.37 | 26.47 | 673,027 | -0.06(-0.23%) |
Jul 22, 2014 | 26.48 | 26.64 | 26.42 | 26.53 | 1,148,048 | +0.14(+0.53%) |
Jul 21, 2014 | 25.90 | 26.52 | 25.90 | 26.39 | 1,208,575 | +0.37(+1.41%) |
Jul 18, 2014 | 26.05 | 26.33 | 25.95 | 26.02 | 1,577,975 | +0.05(+0.18%) |
Jul 17, 2014 | 26.40 | 26.47 | 25.91 | 25.98 | 1,158,182 | -0.56(-2.13%) |
Jul 16, 2014 | 26.47 | 26.61 | 26.23 | 26.54 | 1,495,356 | +0.15(+0.57%) |
Jul 15, 2014 | 26.65 | 26.71 | 26.19 | 26.39 | 1,098,730 | -0.21(-0.77%) |
Jul 14, 2014 | 26.65 | 26.83 | 26.48 | 26.60 | 931,107 | +0.19(+0.70%) |
Jul 11, 2014 | 26.58 | 26.72 | 26.37 | 26.41 | 732,264 | -0.17(-0.64%) |
Jul 10, 2014 | 26.35 | 26.75 | 26.33 | 26.58 | 717,445 | -0.19(-0.70%) |
Jul 09, 2014 | 26.84 | 26.92 | 26.74 | 26.77 | 570,102 | +0.01(+0.05%) |
Jul 08, 2014 | 27.12 | 27.30 | 26.66 | 26.76 | 2,066,134 | -0.56(-2.04%) |
Jul 07, 2014 | 27.39 | 27.47 | 27.10 | 27.31 | 1,924,451 | -0.20(-0.73%) |
Jul 03, 2014 | 27.18 | 27.51 | 27.51 | 27.51 | 6,371,262 | +0.41(+1.51%) |
Jul 02, 2014 | 27.07 | 27.44 | 27.02 | 27.11 | 1,189,224 | +0.04(+0.16%) |
Jul 01, 2014 | 26.85 | 27.21 | 26.85 | 27.06 | 1,760,135 | +0.29(+1.10%) |
Jun 30, 2014 | 26.36 | 26.80 | 26.19 | 26.77 | 1,108,052 | +0.41(+1.56%) |
Jun 27, 2014 | 26.35 | 26.46 | 26.24 | 26.36 | 1,350,771 | -0.10(-0.36%) |
Jun 26, 2014 | 26.67 | 26.67 | 26.39 | 26.45 | 545,165 | -0.21(-0.79%) |
Jun 25, 2014 | 26.45 | 26.72 | 26.42 | 26.66 | 916,971 | +0.18(+0.68%) |
Jun 24, 2014 | 26.80 | 26.96 | 26.48 | 26.48 | 661,146 | -0.38(-1.40%) |
Jun 23, 2014 | 27.09 | 27.19 | 26.81 | 26.86 | 607,151 | -0.19(-0.70%) |
Jun 20, 2014 | 26.94 | 27.15 | 26.92 | 27.05 | 1,908,868 | +0.10(+0.39%) |
Jun 19, 2014 | 27.10 | 27.15 | 26.73 | 26.94 | 1,023,157 | -0.09(-0.33%) |
Jun 18, 2014 | 26.87 | 27.09 | 26.75 | 27.03 | 1,067,595 | +0.16(+0.58%) |
Jun 17, 2014 | 26.44 | 27.04 | 26.30 | 26.88 | 1,255,903 | +0.40(+1.51%) |
Jun 16, 2014 | 26.40 | 26.57 | 26.14 | 26.48 | 700,535 | +0.01(+0.04%) |
Jun 13, 2014 | 26.22 | 26.61 | 26.17 | 26.47 | 1,346,951 | +0.24(+0.93%) |
Jun 12, 2014 | 26.64 | 26.75 | 26.22 | 26.22 | 936,556 | -0.51(-1.90%) |
Jun 11, 2014 | 26.79 | 26.85 | 26.46 | 26.73 | 959,606 | -0.18(-0.67%) |
Jun 10, 2014 | 26.82 | 26.93 | 26.72 | 26.91 | 574,718 | +0.26(+0.96%) |
Jun 06, 2014 | 26.44 | 26.75 | 26.31 | 26.65 | 815,196 | +0.27(+1.03%) |
Jun 05, 2014 | 25.91 | 26.43 | 25.89 | 26.38 | 648,480 | +0.51(+1.98%) |
Jun 04, 2014 | 25.94 | 26.07 | 25.86 | 25.87 | 762,182 | -0.13(-0.51%) |
Jun 03, 2014 | 25.93 | 26.07 | 25.82 | 26.00 | 537,629 | -0.02(-0.09%) |
Jun 02, 2014 | 25.73 | 26.06 | 25.55 | 26.03 | 686,420 | +0.23(+0.90%) |
May 30, 2014 | 25.79 | 25.95 | 25.78 | 25.80 | 1,361,973 | -0.08(-0.32%) |
May 29, 2014 | 25.97 | 26.01 | 25.74 | 25.88 | 857,566 | -0.03(-0.10%) |
May 28, 2014 | 26.01 | 26.14 | 25.88 | 25.91 | 1,172,290 | -0.05(-0.18%) |
May 27, 2014 | 25.88 | 26.29 | 25.85 | 25.95 | 1,128,947 | +0.18(+0.72%) |
May 23, 2014 | 25.43 | 25.77 | 25.77 | 25.77 | 2,374,241 | +0.23(+0.91%) |
May 22, 2014 | 25.32 | 25.66 | 25.32 | 25.54 | 489,057 | +0.19(+0.74%) |
May 21, 2014 | 25.19 | 25.40 | 25.14 | 25.35 | 537,877 | +0.25(+1.01%) |
May 20, 2014 | 25.50 | 25.82 | 24.89 | 25.10 | 1,200,368 | -0.53(-2.05%) |
May 19, 2014 | 25.18 | 25.68 | 25.11 | 25.62 | 848,098 | +0.34(+1.34%) |
May 16, 2014 | 25.26 | 25.38 | 25.06 | 25.28 | 1,272,800 | -0.05(-0.18%) |
May 15, 2014 | 25.52 | 25.63 | 24.77 | 25.33 | 2,177,669 | -0.27(-1.06%) |
May 14, 2014 | 25.57 | 25.77 | 25.56 | 25.60 | 1,286,807 | -0.07(-0.29%) |
May 13, 2014 | 25.51 | 25.82 | 25.47 | 25.68 | 1,046,986 | +0.17(+0.65%) |
May 12, 2014 | 25.16 | 25.55 | 25.16 | 25.51 | 1,279,490 | +0.55(+2.22%) |
May 09, 2014 | 24.74 | 25.02 | 24.65 | 24.96 | 1,009,768 | +0.20(+0.83%) |
May 08, 2014 | 25.02 | 25.49 | 24.74 | 24.75 | 2,054,215 | -0.75(-2.95%) |
May 07, 2014 | 25.34 | 25.51 | 24.99 | 25.50 | 947,457 | +0.20(+0.81%) |
May 06, 2014 | 25.15 | 25.51 | 25.05 | 25.30 | 1,203,914 | -0.08(-0.32%) |
May 05, 2014 | 25.09 | 25.46 | 24.93 | 25.38 | 1,280,268 | +0.13(+0.51%) |
May 02, 2014 | 25.49 | 25.83 | 25.20 | 25.25 | 1,392,547 | -0.21(-0.82%) |
May 01, 2014 | 25.17 | 25.58 | 25.07 | 25.46 | 1,942,906 | +0.36(+1.41%) |
Apr 30, 2014 | 25.03 | 25.27 | 24.54 | 25.11 | 1,878,230 | +0.74(+3.02%) |
Apr 29, 2014 | 24.19 | 24.68 | 24.03 | 24.37 | 2,520,979 | +0.26(+1.06%) |
Apr 28, 2014 | 24.56 | 24.61 | 23.70 | 24.11 | 1,365,718 | -0.34(-1.37%) |
Apr 25, 2014 | 24.81 | 24.93 | 24.38 | 24.45 | 1,535,792 | -0.48(-1.91%) |
Apr 24, 2014 | 25.34 | 25.44 | 24.91 | 24.92 | 956,073 | -0.30(-1.18%) |
Apr 23, 2014 | 24.68 | 25.34 | 24.67 | 25.22 | 2,073,398 | +0.62(+2.51%) |
Apr 22, 2014 | 24.53 | 24.89 | 24.50 | 24.60 | 1,519,802 | +0.10(+0.41%) |
Apr 21, 2014 | 24.64 | 24.73 | 24.40 | 24.50 | 874,745 | -0.14(-0.55%) |
Apr 17, 2014 | 24.58 | 24.64 | 24.64 | 24.64 | 5,778,009 | +0.05(+0.20%) |
Apr 16, 2014 | 24.27 | 24.59 | 24.10 | 24.59 | 1,869,148 | +0.59(+2.44%) |
Apr 15, 2014 | 23.79 | 24.20 | 23.50 | 24.00 | 853,116 | +0.21(+0.90%) |
Apr 14, 2014 | 23.96 | 24.15 | 23.62 | 23.79 | 773,626 | +0.07(+0.30%) |
Apr 11, 2014 | 23.65 | 24.15 | 23.54 | 23.72 | 1,627,695 | -0.02(-0.08%) |
Apr 10, 2014 | 24.25 | 24.46 | 23.73 | 23.73 | 1,953,757 | -0.53(-2.17%) |
Apr 09, 2014 | 23.73 | 24.27 | 23.58 | 24.26 | 1,344,206 | +0.61(+2.56%) |
Apr 08, 2014 | 23.46 | 23.69 | 23.23 | 23.66 | 2,161,788 | +0.21(+0.91%) |
Apr 07, 2014 | 23.82 | 23.93 | 23.32 | 23.44 | 1,604,955 | -0.37(-1.57%) |
Apr 04, 2014 | 24.80 | 24.83 | 23.76 | 23.82 | 2,349,091 | -0.79(-3.21%) |
Apr 03, 2014 | 24.76 | 24.90 | 24.52 | 24.61 | 951,396 | -0.11(-0.44%) |
Apr 02, 2014 | 24.62 | 24.80 | 24.59 | 24.71 | 1,303,780 | +0.13(+0.51%) |
Apr 01, 2014 | 24.28 | 24.60 | 24.16 | 24.59 | 1,323,912 | +0.35(+1.45%) |
Mar 31, 2014 | 24.08 | 24.34 | 23.91 | 24.24 | 1,444,831 | +0.38(+1.58%) |
Mar 28, 2014 | 24.07 | 24.45 | 23.82 | 23.86 | 1,695,961 | -0.13(-0.55%) |
Mar 27, 2014 | 23.59 | 24.07 | 23.40 | 23.99 | 2,490,791 | +0.32(+1.36%) |
Mar 26, 2014 | 24.49 | 24.70 | 23.65 | 23.67 | 2,412,128 | -0.78(-3.19%) |
Mar 25, 2014 | 24.53 | 24.82 | 24.43 | 24.45 | 1,922,202 | +0.15(+0.61%) |
Mar 24, 2014 | 24.70 | 24.98 | 24.12 | 24.30 | 2,376,699 | -0.31(-1.27%) |
Mar 21, 2014 | 25.11 | 25.13 | 24.58 | 24.61 | 3,027,946 | -0.26(-1.04%) |
Mar 20, 2014 | 25.13 | 25.27 | 24.82 | 24.87 | 1,663,518 | -0.29(-1.16%) |
Mar 19, 2014 | 25.51 | 25.60 | 25.08 | 25.16 | 1,423,481 | -0.24(-0.94%) |
Mar 18, 2014 | 25.32 | 25.59 | 25.32 | 25.40 | 1,940,079 | +0.10(+0.40%) |
Mar 17, 2014 | 25.29 | 25.65 | 25.26 | 25.30 | 1,214,542 | +0.25(+0.99%) |
Mar 14, 2014 | 25.33 | 25.69 | 24.96 | 25.05 | 1,840,744 | -0.28(-1.10%) |
Mar 13, 2014 | 25.79 | 25.89 | 25.16 | 25.33 | 1,348,575 | -0.30(-1.16%) |
Mar 12, 2014 | 25.73 | 25.91 | 25.34 | 25.63 | 2,182,630 | -0.21(-0.80%) |
Mar 11, 2014 | 26.45 | 26.72 | 25.79 | 25.83 | 1,422,107 | -0.65(-2.47%) |
Mar 10, 2014 | 26.70 | 26.85 | 26.38 | 26.49 | 880,057 | -0.26(-0.97%) |
Mar 07, 2014 | 26.73 | 26.99 | 26.55 | 26.75 | 1,336,759 | +0.17(+0.63%) |
Mar 06, 2014 | 26.53 | 26.83 | 26.46 | 26.58 | 1,174,331 | +0.10(+0.36%) |
Mar 05, 2014 | 26.54 | 26.64 | 26.41 | 26.49 | 1,017,542 | -0.04(-0.17%) |
Mar 04, 2014 | 26.27 | 26.68 | 26.27 | 26.53 | 1,595,037 | +0.53(+2.03%) |
Mar 03, 2014 | 26.34 | 26.37 | 25.85 | 26.00 | 990,995 | -0.45(-1.70%) |
Feb 28, 2014 | 26.32 | 26.75 | 26.24 | 26.45 | 1,298,317 | +0.13(+0.50%) |
Feb 27, 2014 | 26.22 | 26.47 | 25.78 | 26.32 | 1,008,769 | +0.10(+0.37%) |
Feb 26, 2014 | 26.26 | 26.63 | 26.15 | 26.22 | 1,239,874 | +0.03(+0.10%) |
Feb 25, 2014 | 26.21 | 26.40 | 26.10 | 26.19 | 1,432,760 | -0.07(-0.26%) |
Feb 24, 2014 | 26.01 | 26.44 | 25.73 | 26.26 | 1,461,778 | +0.53(+2.07%) |
Feb 21, 2014 | 26.04 | 26.08 | 25.71 | 25.73 | 969,537 | -0.20(-0.76%) |
Feb 20, 2014 | 25.79 | 26.02 | 25.67 | 25.93 | 1,002,308 | +0.17(+0.68%) |
Feb 19, 2014 | 25.86 | 26.24 | 25.67 | 25.75 | 1,141,320 | -0.18(-0.70%) |
Feb 18, 2014 | 25.79 | 26.05 | 25.65 | 25.93 | 1,207,506 | +0.18(+0.69%) |
Feb 14, 2014 | 25.49 | 25.76 | 25.76 | 25.76 | 5,580,482 | +0.29(+1.13%) |
Feb 13, 2014 | 25.01 | 25.68 | 24.82 | 25.47 | 2,352,046 | +0.43(+1.71%) |
Feb 12, 2014 | 25.56 | 26.58 | 24.64 | 25.04 | 3,446,526 | +0.75(+3.07%) |
Feb 11, 2014 | 24.00 | 24.32 | 23.89 | 24.29 | 1,799,221 | +0.38(+1.58%) |
Feb 10, 2014 | 24.08 | 24.10 | 23.67 | 23.92 | 1,085,087 | -0.16(-0.67%) |
Feb 07, 2014 | 23.73 | 24.12 | 23.63 | 24.08 | 1,096,918 | +0.53(+2.24%) |
Feb 06, 2014 | 23.30 | 23.64 | 23.30 | 23.55 | 1,280,323 | +0.38(+1.62%) |
Feb 05, 2014 | 23.35 | 23.59 | 23.07 | 23.17 | 1,763,811 | -0.28(-1.17%) |
Feb 04, 2014 | 23.13 | 23.57 | 22.88 | 23.45 | 1,804,582 | +0.42(+1.83%) |
Feb 03, 2014 | 24.46 | 24.52 | 22.98 | 23.03 | 2,792,871 | -1.43(-5.86%) |
Jan 31, 2014 | 24.19 | 24.67 | 24.16 | 24.46 | 1,655,882 | -0.12(-0.47%) |
Jan 30, 2014 | 24.71 | 24.74 | 24.51 | 24.57 | 1,406,026 | +0.01(+0.03%) |
Jan 29, 2014 | 24.60 | 24.82 | 24.46 | 24.57 | 1,204,167 | -0.11(-0.45%) |
Jan 28, 2014 | 24.21 | 24.74 | 24.21 | 24.68 | 985,410 | +0.41(+1.70%) |
Jan 27, 2014 | 24.23 | 24.49 | 23.92 | 24.26 | 1,104,999 | -0.02(-0.10%) |
Jan 24, 2014 | 25.03 | 25.03 | 24.22 | 24.29 | 1,626,612 | -0.96(-3.80%) |
Jan 23, 2014 | 25.51 | 25.69 | 25.14 | 25.25 | 1,035,409 | -0.44(-1.70%) |
Jan 22, 2014 | 25.98 | 26.00 | 25.57 | 25.69 | 1,071,556 | -0.25(-0.98%) |
Jan 21, 2014 | 25.67 | 25.97 | 25.55 | 25.94 | 1,543,234 | +0.30(+1.18%) |
Jan 17, 2014 | 25.41 | 25.64 | 25.64 | 25.64 | 3,913,828 | +0.24(+0.95%) |
Jan 16, 2014 | 25.51 | 25.75 | 25.26 | 25.40 | 1,112,558 | -0.09(-0.37%) |
Jan 15, 2014 | 25.06 | 25.68 | 25.05 | 25.49 | 2,170,485 | +0.50(+2.01%) |
Jan 14, 2014 | 24.66 | 25.04 | 24.61 | 24.99 | 1,126,782 | +0.55(+2.26%) |
Jan 13, 2014 | 24.71 | 24.99 | 24.32 | 24.44 | 833,868 | -0.39(-1.56%) |
Jan 10, 2014 | 24.41 | 24.89 | 24.16 | 24.82 | 1,224,363 | +0.42(+1.73%) |
Jan 09, 2014 | 24.35 | 24.46 | 24.07 | 24.40 | 958,664 | +0.24(+0.98%) |
Jan 08, 2014 | 24.23 | 24.27 | 23.95 | 24.17 | 988,520 | -0.02(-0.09%) |
Jan 07, 2014 | 24.12 | 24.29 | 24.01 | 24.19 | 1,002,524 | +0.18(+0.76%) |
Jan 06, 2014 | 24.42 | 24.42 | 23.96 | 24.01 | 695,569 | -0.33(-1.34%) |
Jan 03, 2014 | 24.15 | 24.47 | 24.15 | 24.33 | 473,665 | +0.19(+0.77%) |
Jan 02, 2014 | 24.36 | 24.60 | 24.09 | 24.15 | 548,864 | -0.32(-1.32%) |
Dec 31, 2013 | 24.38 | 24.47 | 24.47 | 24.47 | 2,390,879 | +0.14(+0.58%) |
Dec 30, 2013 | 24.36 | 24.53 | 24.24 | 24.33 | 488,475 | +0.01(+0.04%) |
Dec 27, 2013 | 24.29 | 24.50 | 24.29 | 24.32 | 365,226 | +0.08(+0.33%) |
Dec 26, 2013 | 24.13 | 24.46 | 24.12 | 24.24 | 553,712 | +0.12(+0.50%) |
Dec 24, 2013 | 24.05 | 24.27 | 24.05 | 24.12 | 352,720 | +0.06(+0.23%) |
Dec 23, 2013 | 23.92 | 24.13 | 23.78 | 24.06 | 650,801 | +0.27(+1.15%) |
Dec 20, 2013 | 23.56 | 23.86 | 23.54 | 23.79 | 1,439,347 | +0.15(+0.66%) |
Dec 19, 2013 | 23.50 | 23.83 | 23.34 | 23.63 | 1,002,455 | +0.13(+0.53%) |
Dec 18, 2013 | 23.03 | 23.52 | 22.82 | 23.51 | 612,953 | +0.41(+1.76%) |
Dec 17, 2013 | 23.08 | 23.37 | 23.02 | 23.10 | 685,742 | +0.03(+0.12%) |
Dec 16, 2013 | 22.98 | 23.19 | 22.79 | 23.07 | 893,105 | +0.27(+1.16%) |
Dec 13, 2013 | 22.92 | 23.02 | 22.78 | 22.81 | 1,213,388 | +0.01(+0.05%) |
Dec 12, 2013 | 22.72 | 22.95 | 22.70 | 22.80 | 953,241 | -0.08(-0.36%) |
Dec 11, 2013 | 22.14 | 23.24 | 22.14 | 22.88 | 666,262 | -0.35(-1.52%) |
Dec 10, 2013 | 23.16 | 23.44 | 23.11 | 23.23 | 398,283 | -0.05(-0.23%) |
Dec 09, 2013 | 23.27 | 23.40 | 23.12 | 23.29 | 584,728 | +0.00(+0.01%) |
Dec 06, 2013 | 23.14 | 23.36 | 23.02 | 23.28 | 695,901 | +0.40(+1.77%) |
Dec 05, 2013 | 22.72 | 23.00 | 22.56 | 22.88 | 1,570,516 | +0.05(+0.20%) |
Dec 04, 2013 | 23.34 | 23.34 | 22.57 | 22.83 | 1,061,932 | +0.03(+0.15%) |
Dec 03, 2013 | 23.00 | 23.00 | 22.60 | 22.80 | 452,673 | +0.03(+0.14%) |
Dec 02, 2013 | 23.18 | 23.18 | 22.73 | 22.77 | 875,700 | -0.42(-1.81%) |
Nov 29, 2013 | 22.55 | 23.60 | 22.40 | 23.19 | 707,371 | +0.19(+0.81%) |
Nov 27, 2013 | 23.15 | 23.15 | 22.87 | 23.00 | 432,562 | -0.08(-0.36%) |
Nov 26, 2013 | 22.92 | 23.16 | 22.90 | 23.08 | 762,094 | +0.07(+0.30%) |
Nov 25, 2013 | 23.00 | 23.13 | 22.88 | 23.01 | 593,259 | +0.08(+0.36%) |
Nov 22, 2013 | 22.91 | 22.96 | 22.78 | 22.93 | 1,021,385 | +0.03(+0.12%) |
Nov 21, 2013 | 23.33 | 23.33 | 22.28 | 22.90 | 1,219,588 | +0.36(+1.59%) |
Nov 20, 2013 | 22.79 | 22.86 | 22.48 | 22.55 | 1,370,905 | -0.25(-1.07%) |
Nov 19, 2013 | 22.95 | 23.11 | 22.60 | 22.79 | 1,063,708 | -0.22(-0.96%) |
Nov 18, 2013 | 23.59 | 23.60 | 22.94 | 23.01 | 1,181,297 | -0.57(-2.43%) |
Nov 15, 2013 | 23.40 | 23.59 | 23.23 | 23.59 | 1,296,504 | +0.21(+0.88%) |
Nov 14, 2013 | 23.13 | 23.45 | 23.10 | 23.38 | 868,366 | +0.34(+1.48%) |
Nov 13, 2013 | 22.92 | 23.12 | 22.92 | 23.04 | 1,215,274 | -0.02(-0.10%) |
Nov 12, 2013 | 23.10 | 23.19 | 22.90 | 23.06 | 658,770 | -0.05(-0.23%) |
Nov 11, 2013 | 23.01 | 23.16 | 23.00 | 23.12 | 642,382 | +0.11(+0.46%) |
Nov 08, 2013 | 22.68 | 23.04 | 22.62 | 23.01 | 774,135 | +0.27(+1.20%) |
Nov 07, 2013 | 22.86 | 22.97 | 22.60 | 22.74 | 1,360,358 | -0.03(-0.15%) |
Nov 06, 2013 | 22.95 | 22.98 | 22.50 | 22.77 | 1,382,399 | +0.01(+0.04%) |
Nov 05, 2013 | 22.85 | 23.00 | 22.58 | 22.76 | 1,161,264 | -0.18(-0.77%) |
Nov 04, 2013 | 22.79 | 23.00 | 22.73 | 22.94 | 1,175,579 | +0.23(+1.01%) |
Nov 01, 2013 | 22.31 | 22.76 | 22.08 | 22.71 | 1,937,951 | +0.49(+2.18%) |
Oct 31, 2013 | 22.37 | 22.87 | 22.21 | 22.22 | 2,723,455 | -0.09(-0.42%) |
Oct 30, 2013 | 21.73 | 22.50 | 21.34 | 22.32 | 2,487,210 | +1.09(+5.14%) |
Oct 29, 2013 | 21.05 | 21.25 | 20.82 | 21.23 | 1,966,927 | +0.12(+0.57%) |
Oct 28, 2013 | 21.07 | 21.23 | 20.96 | 21.11 | 964,098 | +0.02(+0.12%) |
Oct 25, 2013 | 20.93 | 21.08 | 20.72 | 21.08 | 653,003 | +0.19(+0.91%) |
Oct 24, 2013 | 20.78 | 20.93 | 20.75 | 20.89 | 493,612 | +0.10(+0.48%) |
Oct 23, 2013 | 20.76 | 20.80 | 20.58 | 20.79 | 504,082 | -0.07(-0.33%) |
Oct 22, 2013 | 20.81 | 21.00 | 20.72 | 20.86 | 938,089 | +0.01(+0.07%) |
Oct 21, 2013 | 20.97 | 21.10 | 20.81 | 20.84 | 1,015,507 | -0.07(-0.34%) |
Oct 18, 2013 | 20.52 | 20.92 | 20.52 | 20.92 | 860,912 | +0.41(+1.98%) |
Oct 17, 2013 | 20.30 | 20.54 | 20.22 | 20.51 | 1,111,537 | +0.09(+0.46%) |
Oct 16, 2013 | 20.69 | 20.69 | 20.38 | 20.42 | 1,775,442 | -0.24(-1.14%) |
Oct 15, 2013 | 20.86 | 20.86 | 20.59 | 20.65 | 851,259 | -0.32(-1.51%) |
Oct 14, 2013 | 20.77 | 21.02 | 20.65 | 20.97 | 623,557 | +0.02(+0.09%) |
Oct 11, 2013 | 20.51 | 20.96 | 20.50 | 20.95 | 816,703 | +0.34(+1.65%) |
Oct 10, 2013 | 20.30 | 20.64 | 20.26 | 20.61 | 1,606,052 | +0.55(+2.72%) |
Oct 09, 2013 | 20.22 | 20.22 | 19.84 | 20.06 | 1,155,644 | -0.11(-0.56%) |
Oct 08, 2013 | 20.57 | 20.66 | 20.13 | 20.17 | 1,120,292 | -0.39(-1.92%) |
Oct 07, 2013 | 20.56 | 20.63 | 20.43 | 20.57 | 1,290,434 | -0.20(-0.96%) |
Oct 04, 2013 | 20.65 | 20.89 | 20.58 | 20.77 | 692,367 | +0.10(+0.50%) |
Oct 03, 2013 | 20.81 | 20.87 | 20.35 | 20.66 | 903,750 | -0.17(-0.80%) |
Oct 02, 2013 | 20.71 | 20.84 | 20.43 | 20.83 | 1,063,189 | -0.05(-0.23%) |
Oct 01, 2013 | 20.76 | 21.23 | 20.67 | 20.88 | 1,757,850 | +0.14(+0.69%) |
Sep 30, 2013 | 20.44 | 20.81 | 20.44 | 20.74 | 1,800,573 | +0.09(+0.43%) |
Sep 27, 2013 | 20.68 | 20.80 | 20.61 | 20.65 | 727,000 | -0.14(-0.70%) |
Sep 26, 2013 | 20.72 | 20.94 | 20.68 | 20.79 | 1,473,564 | +0.06(+0.27%) |
Sep 25, 2013 | 20.53 | 20.81 | 20.43 | 20.74 | 1,494,715 | +0.21(+1.00%) |
Sep 24, 2013 | 20.25 | 20.70 | 20.23 | 20.53 | 1,075,149 | +0.28(+1.38%) |
Sep 23, 2013 | 20.45 | 20.49 | 20.22 | 20.25 | 1,193,175 | -0.20(-0.98%) |
Sep 20, 2013 | 20.72 | 20.73 | 20.45 | 20.45 | 1,933,404 | -0.19(-0.90%) |
Sep 19, 2013 | 20.58 | 20.85 | 20.58 | 20.64 | 987,804 | +0.09(+0.44%) |
Sep 18, 2013 | 20.39 | 20.56 | 20.09 | 20.55 | 1,357,239 | +0.13(+0.62%) |
Sep 17, 2013 | 20.19 | 20.42 | 20.16 | 20.42 | 1,109,411 | +0.21(+1.03%) |
Sep 16, 2013 | 20.21 | 20.29 | 20.14 | 20.21 | 1,218,127 | +0.24(+1.20%) |
Sep 13, 2013 | 19.83 | 20.02 | 19.83 | 19.97 | 1,570,896 | +0.22(+1.10%) |
Sep 12, 2013 | 19.72 | 19.82 | 19.49 | 19.75 | 1,252,993 | -0.02(-0.10%) |
Sep 11, 2013 | 19.99 | 20.24 | 19.69 | 19.77 | 1,674,522 | -0.07(-0.34%) |
Sep 10, 2013 | 19.52 | 19.86 | 19.45 | 19.84 | 1,431,543 | +0.42(+2.18%) |
Sep 09, 2013 | 19.18 | 19.51 | 19.12 | 19.42 | 1,601,139 | +0.28(+1.44%) |
Sep 06, 2013 | 18.71 | 19.34 | 18.66 | 19.14 | 3,612,744 | +0.52(+2.79%) |
Sep 05, 2013 | 18.34 | 18.68 | 18.29 | 18.62 | 1,310,309 | +0.25(+1.37%) |
Sep 04, 2013 | 18.06 | 18.37 | 17.99 | 18.37 | 1,446,593 | +0.30(+1.66%) |