Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.41 | 31.65 | 31.06 | 31.63 | 180,276 | +0.22(+0.72%) |
Apr 29, 2014 | 31.52 | 31.65 | 31.30 | 31.40 | 166,291 | +0.07(+0.23%) |
Apr 28, 2014 | 31.66 | 31.68 | 31.02 | 31.33 | 174,463 | -0.08(-0.26%) |
Apr 25, 2014 | 31.52 | 31.67 | 31.32 | 31.41 | 84,073 | -0.13(-0.41%) |
Apr 24, 2014 | 31.84 | 31.98 | 31.36 | 31.54 | 139,419 | -0.19(-0.61%) |
Apr 23, 2014 | 31.38 | 31.77 | 31.35 | 31.73 | 115,842 | +0.29(+0.92%) |
Apr 22, 2014 | 31.54 | 31.70 | 31.30 | 31.44 | 79,145 | +0.02(+0.05%) |
Apr 21, 2014 | 31.23 | 31.50 | 31.05 | 31.43 | 93,522 | +0.14(+0.44%) |
Apr 17, 2014 | 30.83 | 31.29 | 31.29 | 31.29 | 147,029 | +0.38(+1.22%) |
Apr 16, 2014 | 30.30 | 30.95 | 30.30 | 30.91 | 188,477 | +0.90(+2.99%) |
Apr 15, 2014 | 30.44 | 30.54 | 29.81 | 30.02 | 257,933 | -0.28(-0.93%) |
Apr 14, 2014 | 31.13 | 31.13 | 30.16 | 30.30 | 192,824 | -0.50(-1.62%) |
Apr 11, 2014 | 30.66 | 31.03 | 30.39 | 30.79 | 261,281 | -0.06(-0.21%) |
Apr 10, 2014 | 31.14 | 31.42 | 30.79 | 30.86 | 271,413 | -0.34(-1.08%) |
Apr 09, 2014 | 31.15 | 31.43 | 30.79 | 31.20 | 214,394 | +0.21(+0.67%) |
Apr 08, 2014 | 31.15 | 31.29 | 30.94 | 30.99 | 133,466 | -0.15(-0.49%) |
Apr 07, 2014 | 31.51 | 31.51 | 31.04 | 31.14 | 208,108 | -0.43(-1.37%) |
Apr 04, 2014 | 32.30 | 32.51 | 31.53 | 31.57 | 202,526 | -0.47(-1.48%) |
Apr 03, 2014 | 32.30 | 32.30 | 31.61 | 32.05 | 551,395 | -0.26(-0.79%) |
Apr 02, 2014 | 31.89 | 32.30 | 31.71 | 32.30 | 247,882 | +0.56(+1.77%) |
Apr 01, 2014 | 31.46 | 31.74 | 31.32 | 31.74 | 136,395 | +0.30(+0.97%) |
Mar 31, 2014 | 31.07 | 31.50 | 30.95 | 31.44 | 146,663 | +0.66(+2.14%) |
Mar 28, 2014 | 30.67 | 31.13 | 30.67 | 30.78 | 101,467 | +0.11(+0.37%) |
Mar 27, 2014 | 31.23 | 31.23 | 30.58 | 30.67 | 166,461 | -0.50(-1.60%) |
Mar 26, 2014 | 31.49 | 31.49 | 31.12 | 31.16 | 111,206 | -0.06(-0.21%) |
Mar 25, 2014 | 31.60 | 31.66 | 31.17 | 31.23 | 145,096 | -0.30(-0.94%) |
Mar 24, 2014 | 31.63 | 31.68 | 31.35 | 31.52 | 86,556 | -0.06(-0.18%) |
Mar 21, 2014 | 31.30 | 31.70 | 31.15 | 31.58 | 270,606 | +0.27(+0.87%) |
Mar 20, 2014 | 31.28 | 31.60 | 31.21 | 31.31 | 83,802 | -0.01(-0.03%) |
Mar 19, 2014 | 31.58 | 31.58 | 31.22 | 31.32 | 99,346 | -0.24(-0.76%) |
Mar 18, 2014 | 31.42 | 31.64 | 31.30 | 31.56 | 136,094 | +0.09(+0.28%) |
Mar 17, 2014 | 31.32 | 31.51 | 31.16 | 31.47 | 127,051 | +0.42(+1.34%) |
Mar 14, 2014 | 31.00 | 31.31 | 30.91 | 31.05 | 85,807 | +0.14(+0.47%) |
Mar 13, 2014 | 31.51 | 31.51 | 30.87 | 30.91 | 115,082 | -0.48(-1.53%) |
Mar 12, 2014 | 31.30 | 31.48 | 31.11 | 31.39 | 114,105 | +0.06(+0.18%) |
Mar 11, 2014 | 31.64 | 31.69 | 31.27 | 31.33 | 55,827 | -0.24(-0.76%) |
Mar 10, 2014 | 31.54 | 31.68 | 31.45 | 31.57 | 69,574 | +0.09(+0.28%) |
Mar 07, 2014 | 31.50 | 31.70 | 31.32 | 31.48 | 116,565 | -0.02(-0.05%) |
Mar 06, 2014 | 31.44 | 31.65 | 31.26 | 31.50 | 145,730 | +0.21(+0.67%) |
Mar 05, 2014 | 31.16 | 31.35 | 30.91 | 31.29 | 109,184 | +0.12(+0.39%) |
Mar 04, 2014 | 30.77 | 31.23 | 30.75 | 31.17 | 141,370 | +0.73(+2.40%) |
Mar 03, 2014 | 30.92 | 31.00 | 30.35 | 30.44 | 138,123 | -0.68(-2.19%) |
Feb 28, 2014 | 30.74 | 31.62 | 30.74 | 31.12 | 129,639 | +0.39(+1.25%) |
Feb 27, 2014 | 30.50 | 30.86 | 30.39 | 30.74 | 82,646 | +0.13(+0.42%) |
Feb 26, 2014 | 30.17 | 30.75 | 30.09 | 30.61 | 112,991 | +0.55(+1.84%) |
Feb 25, 2014 | 30.36 | 30.39 | 29.90 | 30.06 | 113,928 | -0.36(-1.19%) |
Feb 24, 2014 | 30.66 | 30.85 | 30.29 | 30.42 | 110,301 | -0.10(-0.34%) |
Feb 21, 2014 | 30.74 | 30.74 | 30.48 | 30.52 | 68,789 | -0.22(-0.70%) |
Feb 20, 2014 | 30.47 | 30.79 | 30.10 | 30.74 | 124,417 | +0.49(+1.62%) |
Feb 19, 2014 | 30.51 | 30.87 | 30.24 | 30.25 | 123,058 | -0.38(-1.23%) |
Feb 18, 2014 | 30.55 | 30.64 | 30.28 | 30.63 | 105,321 | +0.17(+0.55%) |
Feb 14, 2014 | 30.63 | 30.46 | 30.46 | 30.46 | 100,677 | -0.14(-0.45%) |
Feb 13, 2014 | 30.31 | 30.78 | 30.26 | 30.59 | 115,224 | +0.20(+0.66%) |
Feb 12, 2014 | 30.29 | 30.63 | 30.15 | 30.39 | 103,540 | +0.10(+0.34%) |
Feb 11, 2014 | 30.31 | 30.31 | 29.91 | 30.29 | 176,027 | +0.02(+0.08%) |
Feb 10, 2014 | 29.77 | 30.30 | 29.60 | 30.27 | 130,432 | +0.50(+1.69%) |
Feb 07, 2014 | 29.51 | 30.19 | 29.36 | 29.76 | 219,669 | +0.46(+1.58%) |
Feb 06, 2014 | 29.27 | 29.45 | 29.16 | 29.30 | 153,710 | +0.05(+0.16%) |
Feb 05, 2014 | 29.05 | 29.81 | 28.99 | 29.25 | 268,483 | +0.17(+0.58%) |
Feb 04, 2014 | 28.57 | 29.32 | 28.41 | 29.09 | 374,527 | +0.64(+2.24%) |
Feb 03, 2014 | 29.32 | 29.42 | 28.42 | 28.45 | 588,617 | -0.86(-2.94%) |
Jan 31, 2014 | 29.62 | 30.11 | 29.27 | 29.31 | 229,325 | -0.80(-2.65%) |
Jan 30, 2014 | 29.87 | 30.24 | 29.66 | 30.11 | 119,874 | +0.54(+1.83%) |
Jan 29, 2014 | 29.48 | 29.95 | 28.68 | 29.56 | 114,015 | -0.10(-0.32%) |
Jan 28, 2014 | 29.44 | 29.68 | 29.37 | 29.66 | 134,436 | +0.32(+1.09%) |
Jan 27, 2014 | 29.78 | 29.78 | 29.18 | 29.34 | 121,847 | -0.32(-1.08%) |
Jan 24, 2014 | 30.72 | 30.72 | 29.66 | 29.66 | 126,807 | -1.11(-3.60%) |
Jan 23, 2014 | 31.21 | 31.25 | 30.66 | 30.77 | 126,327 | -0.52(-1.66%) |
Jan 22, 2014 | 31.25 | 31.41 | 31.11 | 31.29 | 101,392 | +0.05(+0.15%) |
Jan 21, 2014 | 31.39 | 31.42 | 30.98 | 31.24 | 106,245 | +0.08(+0.26%) |
Jan 17, 2014 | 31.28 | 31.16 | 31.16 | 31.16 | 78,369 | -0.07(-0.23%) |
Jan 16, 2014 | 31.58 | 31.58 | 31.17 | 31.23 | 114,781 | -0.31(-0.99%) |
Jan 15, 2014 | 31.21 | 31.63 | 31.18 | 31.54 | 155,856 | +0.46(+1.49%) |
Jan 14, 2014 | 30.86 | 31.10 | 30.70 | 31.08 | 122,473 | +0.30(+0.98%) |
Jan 13, 2014 | 30.74 | 30.88 | 30.53 | 30.78 | 225,355 | +0.07(+0.23%) |
Jan 10, 2014 | 30.98 | 31.05 | 30.61 | 30.70 | 278,818 | -0.16(-0.52%) |
Jan 09, 2014 | 30.90 | 30.98 | 30.53 | 30.86 | 443,798 | -0.10(-0.33%) |
Jan 08, 2014 | 31.59 | 31.62 | 30.88 | 30.97 | 384,135 | -0.74(-2.34%) |
Jan 07, 2014 | 31.49 | 31.93 | 31.43 | 31.71 | 357,017 | +0.17(+0.53%) |
Jan 06, 2014 | 32.32 | 32.32 | 31.52 | 31.54 | 406,982 | -0.58(-1.81%) |
Jan 03, 2014 | 32.03 | 32.40 | 31.72 | 32.12 | 226,930 | -0.11(-0.35%) |
Jan 02, 2014 | 32.69 | 32.69 | 32.04 | 32.24 | 153,188 | -0.37(-1.13%) |
Dec 31, 2013 | 32.78 | 32.60 | 32.60 | 32.60 | 87,146 | -0.09(-0.27%) |
Dec 30, 2013 | 32.36 | 32.79 | 32.35 | 32.69 | 78,188 | +0.30(+0.91%) |
Dec 27, 2013 | 32.75 | 32.87 | 32.23 | 32.39 | 76,530 | -0.17(-0.51%) |
Dec 26, 2013 | 32.39 | 32.94 | 32.39 | 32.56 | 132,114 | +0.16(+0.49%) |
Dec 24, 2013 | 32.66 | 32.95 | 32.37 | 32.40 | 113,284 | -0.40(-1.22%) |
Dec 23, 2013 | 32.40 | 32.88 | 32.40 | 32.80 | 115,603 | +0.41(+1.28%) |
Dec 20, 2013 | 31.97 | 32.62 | 31.69 | 32.39 | 464,070 | +0.30(+0.94%) |
Dec 19, 2013 | 32.14 | 32.31 | 31.92 | 32.08 | 212,937 | -0.21(-0.64%) |
Dec 18, 2013 | 32.37 | 32.49 | 31.77 | 32.29 | 207,556 | -0.10(-0.32%) |
Dec 17, 2013 | 32.19 | 32.43 | 32.00 | 32.39 | 109,488 | +0.13(+0.40%) |
Dec 16, 2013 | 32.20 | 32.30 | 31.92 | 32.27 | 128,427 | +0.14(+0.42%) |
Dec 13, 2013 | 31.96 | 32.19 | 31.70 | 32.13 | 119,360 | +0.31(+0.98%) |
Dec 12, 2013 | 31.41 | 32.17 | 31.34 | 31.82 | 212,353 | +0.18(+0.55%) |
Dec 11, 2013 | 32.23 | 32.29 | 31.64 | 31.65 | 232,576 | -0.63(-1.95%) |
Dec 10, 2013 | 32.18 | 32.30 | 32.14 | 32.28 | 171,543 | -0.10(-0.32%) |
Dec 09, 2013 | 32.12 | 32.41 | 31.97 | 32.38 | 246,292 | +0.26(+0.82%) |
Dec 06, 2013 | 30.86 | 32.14 | 30.67 | 32.12 | 456,049 | +1.79(+5.89%) |
Dec 05, 2013 | 30.25 | 30.35 | 30.00 | 30.33 | 157,020 | +0.11(+0.37%) |
Dec 04, 2013 | 30.00 | 30.40 | 29.73 | 30.22 | 110,398 | +0.04(+0.13%) |
Dec 03, 2013 | 30.22 | 30.49 | 30.13 | 30.18 | 109,225 | -0.19(-0.63%) |
Dec 02, 2013 | 30.06 | 30.77 | 29.70 | 30.37 | 139,163 | +0.45(+1.49%) |
Nov 29, 2013 | 30.38 | 30.50 | 29.91 | 29.92 | 75,408 | -0.44(-1.44%) |
Nov 27, 2013 | 30.53 | 30.66 | 30.15 | 30.36 | 92,426 | -0.17(-0.55%) |
Nov 26, 2013 | 30.60 | 30.61 | 30.29 | 30.53 | 101,074 | +0.07(+0.24%) |
Nov 25, 2013 | 30.71 | 30.76 | 30.32 | 30.46 | 79,650 | -0.30(-0.96%) |
Nov 22, 2013 | 30.73 | 30.82 | 30.46 | 30.75 | 71,530 | -0.06(-0.18%) |
Nov 21, 2013 | 30.39 | 30.82 | 30.33 | 30.81 | 95,842 | +0.58(+1.93%) |
Nov 20, 2013 | 30.41 | 30.50 | 30.08 | 30.23 | 94,021 | -0.17(-0.55%) |
Nov 19, 2013 | 30.39 | 30.42 | 30.07 | 30.39 | 113,791 | +0.08(+0.26%) |
Nov 18, 2013 | 30.48 | 30.57 | 30.20 | 30.31 | 105,709 | -0.05(-0.16%) |
Nov 15, 2013 | 30.50 | 30.50 | 30.23 | 30.36 | 66,414 | -0.06(-0.18%) |
Nov 14, 2013 | 30.39 | 30.49 | 30.32 | 30.42 | 110,229 | +0.57(+1.90%) |
Nov 12, 2013 | 29.98 | 30.03 | 29.67 | 29.85 | 91,936 | -0.15(-0.51%) |
Nov 11, 2013 | 29.98 | 30.09 | 29.79 | 30.00 | 168,805 | +0.07(+0.24%) |
Nov 08, 2013 | 29.57 | 29.99 | 29.38 | 29.93 | 172,878 | +0.33(+1.13%) |
Nov 07, 2013 | 29.97 | 30.16 | 29.45 | 29.60 | 218,030 | -0.37(-1.22%) |
Nov 06, 2013 | 30.11 | 30.19 | 29.38 | 29.96 | 265,093 | -0.20(-0.66%) |
Nov 05, 2013 | 30.60 | 30.79 | 30.11 | 30.16 | 179,834 | -0.60(-1.96%) |
Nov 04, 2013 | 30.65 | 30.90 | 30.40 | 30.76 | 235,493 | +0.32(+1.04%) |
Nov 01, 2013 | 30.06 | 30.56 | 29.91 | 30.45 | 427,263 | +1.11(+3.78%) |
Oct 31, 2013 | 29.48 | 29.82 | 29.27 | 29.34 | 228,119 | -0.21(-0.70%) |
Oct 30, 2013 | 29.63 | 29.71 | 29.21 | 29.54 | 203,805 | -0.10(-0.35%) |
Oct 29, 2013 | 29.50 | 29.69 | 29.37 | 29.65 | 90,809 | +0.12(+0.40%) |
Oct 28, 2013 | 29.51 | 29.62 | 29.36 | 29.53 | 102,229 | -0.06(-0.21%) |
Oct 25, 2013 | 29.52 | 29.65 | 29.42 | 29.59 | 75,318 | +0.07(+0.24%) |
Oct 24, 2013 | 29.54 | 29.67 | 29.44 | 29.52 | 87,289 | -0.03(-0.11%) |
Oct 23, 2013 | 29.83 | 29.86 | 29.45 | 29.55 | 123,874 | -0.40(-1.35%) |
Oct 22, 2013 | 29.80 | 30.00 | 29.76 | 29.95 | 128,940 | +0.20(+0.67%) |
Oct 21, 2013 | 29.61 | 29.81 | 29.53 | 29.76 | 98,621 | +0.12(+0.40%) |
Oct 18, 2013 | 29.51 | 29.69 | 29.42 | 29.64 | 130,740 | +0.14(+0.48%) |
Oct 17, 2013 | 29.13 | 29.64 | 29.13 | 29.49 | 143,464 | +0.26(+0.89%) |
Oct 16, 2013 | 28.84 | 29.28 | 28.84 | 29.23 | 169,749 | +0.59(+2.08%) |
Oct 15, 2013 | 28.96 | 29.00 | 28.62 | 28.64 | 158,911 | -0.33(-1.15%) |
Oct 14, 2013 | 28.70 | 28.98 | 28.58 | 28.97 | 130,080 | +0.25(+0.88%) |
Oct 11, 2013 | 28.12 | 28.72 | 27.99 | 28.72 | 204,049 | +0.60(+2.14%) |
Oct 10, 2013 | 27.45 | 28.13 | 27.38 | 28.12 | 158,003 | +0.92(+3.38%) |
Oct 09, 2013 | 27.42 | 27.46 | 27.15 | 27.20 | 215,975 | -0.14(-0.52%) |
Oct 08, 2013 | 27.36 | 27.62 | 27.26 | 27.34 | 241,978 | +0.00(+0.00%) |
Oct 07, 2013 | 27.24 | 27.38 | 27.05 | 27.34 | 204,646 | -0.02(-0.09%) |
Oct 04, 2013 | 26.97 | 27.44 | 26.97 | 27.36 | 153,199 | +0.34(+1.26%) |
Oct 03, 2013 | 26.95 | 27.13 | 26.69 | 27.02 | 287,344 | +0.09(+0.32%) |
Oct 02, 2013 | 26.71 | 27.01 | 26.54 | 26.94 | 267,193 | +0.17(+0.62%) |
Oct 01, 2013 | 26.71 | 26.98 | 26.60 | 26.77 | 529,937 | +0.15(+0.57%) |
Sep 27, 2013 | 26.71 | 26.73 | 26.57 | 26.62 | 326,065 | -0.19(-0.71%) |
Sep 26, 2013 | 27.13 | 27.20 | 26.76 | 26.81 | 282,458 | -0.25(-0.91%) |
Sep 25, 2013 | 27.15 | 27.20 | 27.01 | 27.05 | 154,848 | -0.09(-0.32%) |
Sep 24, 2013 | 27.39 | 27.39 | 27.01 | 27.14 | 184,233 | -0.25(-0.93%) |
Sep 23, 2013 | 27.34 | 27.55 | 27.34 | 27.39 | 137,224 | -0.09(-0.35%) |
Sep 20, 2013 | 27.30 | 27.61 | 27.30 | 27.49 | 394,736 | +0.22(+0.81%) |
Sep 19, 2013 | 27.66 | 27.66 | 27.23 | 27.27 | 139,430 | -0.29(-1.06%) |
Sep 18, 2013 | 27.52 | 27.74 | 27.37 | 27.56 | 170,555 | +0.08(+0.29%) |
Sep 17, 2013 | 27.49 | 27.53 | 27.36 | 27.48 | 123,950 | -0.01(-0.03%) |
Sep 16, 2013 | 27.51 | 27.55 | 27.43 | 27.49 | 116,728 | +0.11(+0.41%) |
Sep 13, 2013 | 27.33 | 27.44 | 27.18 | 27.38 | 85,080 | +0.02(+0.09%) |
Sep 12, 2013 | 27.55 | 27.55 | 27.33 | 27.36 | 79,007 | -0.13(-0.49%) |
Sep 11, 2013 | 27.44 | 27.62 | 27.32 | 27.49 | 95,604 | +0.06(+0.23%) |
Sep 10, 2013 | 27.31 | 27.47 | 27.24 | 27.43 | 107,551 | +0.28(+1.02%) |
Sep 09, 2013 | 26.95 | 27.16 | 26.92 | 27.15 | 85,990 | +0.24(+0.88%) |
Sep 06, 2013 | 27.02 | 27.23 | 26.70 | 26.91 | 154,782 | -0.06(-0.24%) |
Sep 05, 2013 | 26.81 | 27.11 | 26.81 | 26.97 | 146,556 | +0.11(+0.41%) |
Sep 04, 2013 | 26.54 | 27.16 | 26.33 | 26.86 | 237,092 | +0.31(+1.16%) |
Sep 03, 2013 | 27.16 | 27.28 | 26.34 | 26.55 | 548,481 | -0.35(-1.30%) |
Aug 30, 2013 | 27.61 | 27.72 | 26.85 | 26.90 | 195,029 | -0.72(-2.61%) |
Aug 29, 2013 | 27.34 | 27.71 | 27.20 | 27.62 | 168,507 | +0.29(+1.04%) |
Aug 28, 2013 | 27.24 | 27.50 | 27.02 | 27.34 | 96,580 | +0.09(+0.32%) |
Aug 27, 2013 | 27.46 | 27.47 | 27.16 | 27.25 | 133,359 | -0.44(-1.60%) |
Aug 26, 2013 | 27.78 | 27.85 | 27.58 | 27.70 | 106,197 | -0.03(-0.11%) |
Aug 23, 2013 | 27.75 | 27.84 | 27.61 | 27.73 | 102,559 | -0.02(-0.09%) |
Aug 22, 2013 | 27.51 | 27.84 | 27.51 | 27.75 | 80,930 | +0.24(+0.86%) |
Aug 21, 2013 | 27.66 | 27.75 | 27.29 | 27.51 | 114,532 | -0.21(-0.77%) |
Aug 20, 2013 | 27.45 | 27.81 | 27.34 | 27.73 | 116,587 | +0.23(+0.84%) |
Aug 19, 2013 | 27.65 | 27.67 | 27.47 | 27.50 | 103,032 | -0.17(-0.63%) |
Aug 16, 2013 | 27.67 | 27.93 | 27.63 | 27.67 | 123,198 | +0.01(+0.03%) |
Aug 15, 2013 | 27.94 | 28.00 | 27.66 | 27.66 | 140,461 | -0.44(-1.55%) |
Aug 14, 2013 | 28.23 | 28.30 | 27.99 | 28.10 | 110,580 | -0.02(-0.08%) |
Aug 13, 2013 | 27.93 | 28.36 | 27.65 | 28.12 | 235,154 | +0.34(+1.23%) |
Aug 12, 2013 | 27.56 | 27.81 | 27.50 | 27.78 | 66,582 | -0.01(-0.03%) |
Aug 09, 2013 | 27.67 | 27.94 | 27.52 | 27.79 | 123,669 | -0.03(-0.11%) |
Aug 08, 2013 | 27.85 | 28.08 | 27.62 | 27.82 | 149,614 | -0.13(-0.45%) |
Aug 07, 2013 | 27.62 | 28.04 | 27.51 | 27.95 | 222,007 | +0.21(+0.74%) |
Aug 06, 2013 | 27.91 | 27.97 | 27.55 | 27.74 | 153,409 | -0.17(-0.62%) |
Aug 05, 2013 | 28.00 | 28.08 | 27.32 | 27.92 | 226,884 | -0.18(-0.65%) |
Aug 02, 2013 | 30.91 | 28.97 | 26.94 | 28.10 | 280,612 | -0.26(-0.92%) |
Aug 01, 2013 | 27.89 | 28.82 | 27.86 | 28.36 | 355,968 | +0.67(+2.40%) |
Jul 31, 2013 | 27.51 | 27.89 | 27.32 | 27.70 | 199,165 | +0.29(+1.07%) |
Jul 30, 2013 | 27.51 | 27.51 | 27.22 | 27.40 | 159,892 | +0.01(+0.03%) |
Jul 29, 2013 | 27.86 | 27.92 | 27.26 | 27.39 | 176,834 | -0.57(-2.04%) |
Jul 26, 2013 | 27.97 | 28.02 | 27.74 | 27.97 | 73,813 | -0.13(-0.48%) |
Jul 25, 2013 | 27.93 | 28.12 | 27.80 | 28.10 | 146,618 | +0.08(+0.28%) |
Jul 24, 2013 | 28.46 | 28.46 | 27.86 | 28.02 | 92,666 | -0.32(-1.15%) |
Jul 23, 2013 | 28.62 | 28.62 | 28.27 | 28.35 | 79,236 | -0.23(-0.80%) |
Jul 22, 2013 | 28.40 | 28.58 | 28.30 | 28.58 | 76,752 | +0.28(+0.98%) |
Jul 19, 2013 | 28.38 | 28.38 | 28.08 | 28.30 | 84,467 | -0.10(-0.36%) |
Jul 18, 2013 | 28.23 | 28.49 | 28.13 | 28.40 | 120,825 | +0.19(+0.67%) |
Jul 17, 2013 | 28.38 | 28.48 | 28.10 | 28.21 | 52,517 | -0.06(-0.22%) |
Jul 16, 2013 | 28.55 | 28.55 | 28.17 | 28.27 | 116,954 | -0.24(-0.83%) |
Jul 15, 2013 | 28.50 | 28.55 | 28.27 | 28.51 | 99,240 | +0.01(+0.03%) |
Jul 12, 2013 | 28.16 | 28.50 | 28.06 | 28.50 | 92,307 | +0.20(+0.70%) |
Jul 11, 2013 | 28.21 | 28.33 | 28.00 | 28.31 | 120,076 | +0.32(+1.13%) |
Jul 10, 2013 | 28.13 | 28.16 | 27.74 | 27.99 | 123,150 | -0.14(-0.51%) |
Jul 09, 2013 | 28.08 | 28.16 | 27.89 | 28.13 | 88,561 | +0.25(+0.88%) |
Jul 08, 2013 | 27.99 | 28.14 | 27.78 | 27.89 | 146,998 | -0.06(-0.23%) |
Jul 05, 2013 | 28.01 | 28.02 | 27.49 | 27.95 | 161,898 | +0.18(+0.66%) |
Jul 03, 2013 | 27.69 | 27.93 | 27.69 | 27.77 | 116,833 | -0.01(-0.03%) |
Jul 02, 2013 | 27.79 | 28.02 | 27.62 | 27.78 | 165,963 | +0.07(+0.26%) |
Jul 01, 2013 | 27.32 | 27.76 | 27.15 | 27.70 | 209,263 | +0.56(+2.07%) |
Jun 28, 2013 | 26.75 | 27.19 | 26.75 | 27.14 | 460,064 | +0.82(+3.13%) |
Jun 26, 2013 | 26.38 | 26.54 | 26.13 | 26.32 | 136,965 | +0.11(+0.42%) |
Jun 25, 2013 | 25.94 | 26.36 | 25.80 | 26.21 | 166,620 | +0.47(+1.82%) |
Jun 24, 2013 | 25.35 | 25.92 | 25.03 | 25.74 | 196,605 | +0.10(+0.37%) |
Jun 21, 2013 | 25.66 | 25.72 | 25.20 | 25.64 | 540,849 | +0.18(+0.72%) |
Jun 20, 2013 | 25.88 | 26.02 | 25.45 | 25.46 | 233,189 | -0.61(-2.34%) |
Jun 19, 2013 | 26.52 | 26.59 | 26.06 | 26.07 | 203,554 | -0.52(-1.94%) |
Jun 18, 2013 | 26.61 | 26.67 | 26.42 | 26.59 | 231,926 | +0.05(+0.18%) |
Jun 17, 2013 | 26.75 | 26.88 | 26.47 | 26.54 | 258,180 | -0.04(-0.15%) |
Jun 14, 2013 | 26.89 | 26.98 | 26.56 | 26.58 | 206,499 | -0.40(-1.47%) |
Jun 13, 2013 | 26.62 | 27.09 | 26.42 | 26.97 | 264,997 | +0.44(+1.67%) |
Jun 12, 2013 | 27.24 | 27.24 | 26.50 | 26.53 | 161,835 | -0.58(-2.13%) |
Jun 11, 2013 | 27.05 | 27.36 | 26.76 | 27.11 | 159,773 | -0.25(-0.93%) |
Jun 10, 2013 | 27.37 | 27.57 | 27.28 | 27.36 | 95,067 | -0.01(-0.03%) |
Jun 07, 2013 | 27.13 | 27.46 | 26.98 | 27.37 | 167,725 | +0.37(+1.38%) |
Jun 06, 2013 | 26.47 | 27.01 | 26.47 | 27.00 | 139,991 | +0.35(+1.31%) |
Jun 05, 2013 | 26.96 | 26.96 | 26.59 | 26.65 | 130,935 | -0.36(-1.32%) |
Jun 04, 2013 | 26.95 | 27.26 | 26.84 | 27.01 | 132,533 | -0.06(-0.23%) |
Jun 03, 2013 | 27.09 | 27.15 | 26.67 | 27.07 | 150,680 | +0.02(+0.06%) |
May 31, 2013 | 27.35 | 27.43 | 27.05 | 27.05 | 252,916 | -0.31(-1.13%) |
May 30, 2013 | 26.90 | 27.43 | 26.90 | 27.36 | 231,152 | +0.47(+1.74%) |
May 29, 2013 | 26.67 | 26.99 | 26.63 | 26.90 | 106,562 | -0.05(-0.18%) |
May 28, 2013 | 27.03 | 27.15 | 26.75 | 26.94 | 93,471 | +0.27(+1.01%) |
May 24, 2013 | 26.65 | 26.82 | 26.40 | 26.67 | 122,514 | -0.14(-0.53%) |
May 23, 2013 | 26.48 | 26.90 | 26.47 | 26.82 | 211,774 | +0.14(+0.53%) |
May 22, 2013 | 26.92 | 27.18 | 26.59 | 26.67 | 137,319 | -0.20(-0.74%) |
May 21, 2013 | 26.88 | 26.97 | 26.73 | 26.87 | 120,094 | -0.06(-0.24%) |
May 20, 2013 | 26.66 | 26.97 | 26.56 | 26.94 | 133,048 | +0.06(+0.24%) |
May 17, 2013 | 26.63 | 26.90 | 26.63 | 26.87 | 138,753 | +0.17(+0.65%) |
May 16, 2013 | 26.91 | 26.91 | 26.55 | 26.70 | 139,238 | -0.24(-0.88%) |
May 15, 2013 | 26.71 | 27.12 | 26.53 | 26.94 | 215,690 | +0.62(+2.35%) |
May 13, 2013 | 26.38 | 26.54 | 26.23 | 26.32 | 89,674 | -0.06(-0.24%) |
May 10, 2013 | 26.40 | 26.52 | 26.28 | 26.38 | 56,441 | +0.06(+0.24%) |
May 09, 2013 | 26.61 | 26.69 | 26.24 | 26.32 | 132,660 | -0.41(-1.54%) |
May 08, 2013 | 26.41 | 26.74 | 26.34 | 26.73 | 195,550 | +0.31(+1.17%) |
May 07, 2013 | 26.41 | 26.53 | 26.33 | 26.42 | 134,140 | +0.10(+0.39%) |
May 06, 2013 | 25.71 | 26.54 | 25.71 | 26.32 | 295,302 | +0.71(+2.75%) |
May 03, 2013 | 25.36 | 25.67 | 25.05 | 25.61 | 161,776 | +0.56(+2.25%) |
May 02, 2013 | 25.10 | 25.15 | 24.86 | 25.05 | 76,415 | +0.09(+0.35%) |