Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.24 | 31.61 | 31.14 | 31.57 | 30,594 | +0.28(+0.89%) |
Apr 29, 2014 | 31.33 | 31.39 | 31.26 | 31.29 | 28,126 | +0.21(+0.68%) |
Apr 28, 2014 | 31.51 | 31.63 | 30.68 | 31.08 | 112,501 | -0.33(-1.05%) |
Apr 25, 2014 | 31.50 | 31.65 | 31.29 | 31.41 | 70,326 | -0.32(-1.01%) |
Apr 24, 2014 | 31.98 | 31.98 | 31.24 | 31.73 | 27,047 | -0.03(-0.11%) |
Apr 23, 2014 | 31.85 | 31.89 | 31.61 | 31.76 | 133,258 | -0.09(-0.29%) |
Apr 22, 2014 | 31.28 | 31.95 | 31.24 | 31.86 | 74,579 | +0.61(+1.94%) |
Apr 21, 2014 | 31.22 | 31.32 | 30.88 | 31.25 | 44,953 | +0.08(+0.24%) |
Apr 17, 2014 | 30.95 | 31.17 | 31.17 | 31.17 | 70,524 | +0.35(+1.12%) |
Apr 16, 2014 | 30.37 | 30.84 | 30.36 | 30.83 | 100,256 | +0.73(+2.44%) |
Apr 15, 2014 | 29.94 | 30.27 | 29.56 | 30.09 | 417,156 | +0.22(+0.73%) |
Apr 14, 2014 | 29.78 | 30.08 | 29.54 | 29.87 | 411,629 | +0.22(+0.74%) |
Apr 11, 2014 | 29.98 | 30.07 | 29.64 | 29.66 | 250,226 | -0.57(-1.90%) |
Apr 10, 2014 | 31.04 | 31.04 | 30.20 | 30.23 | 84,698 | -0.83(-2.66%) |
Apr 09, 2014 | 30.74 | 31.07 | 30.74 | 31.06 | 74,938 | +0.41(+1.35%) |
Apr 08, 2014 | 30.52 | 30.77 | 30.30 | 30.64 | 327,207 | +0.13(+0.44%) |
Apr 07, 2014 | 31.15 | 31.32 | 30.36 | 30.51 | 360,396 | -0.78(-2.51%) |
Apr 04, 2014 | 32.52 | 32.52 | 31.13 | 31.29 | 180,311 | -1.11(-3.44%) |
Apr 03, 2014 | 32.99 | 33.06 | 32.28 | 32.41 | 86,672 | -0.56(-1.69%) |
Apr 02, 2014 | 32.78 | 32.97 | 32.65 | 32.96 | 44,067 | +0.29(+0.88%) |
Apr 01, 2014 | 32.74 | 32.74 | 32.38 | 32.68 | 65,299 | +0.11(+0.34%) |
Mar 31, 2014 | 32.16 | 32.60 | 32.16 | 32.57 | 407,787 | +0.60(+1.87%) |
Mar 28, 2014 | 32.08 | 32.40 | 31.87 | 31.97 | 130,177 | -0.06(-0.18%) |
Mar 27, 2014 | 32.36 | 32.48 | 31.87 | 32.03 | 86,802 | -0.39(-1.20%) |
Mar 26, 2014 | 33.16 | 33.28 | 32.41 | 32.41 | 67,239 | -0.58(-1.76%) |
Mar 25, 2014 | 33.34 | 33.46 | 32.78 | 33.00 | 249,618 | -0.26(-0.77%) |
Mar 24, 2014 | 33.43 | 33.44 | 33.06 | 33.25 | 133,175 | -0.06(-0.18%) |
Mar 21, 2014 | 33.75 | 33.82 | 33.29 | 33.31 | 71,575 | -0.25(-0.75%) |
Mar 20, 2014 | 32.92 | 33.64 | 32.92 | 33.56 | 138,700 | +0.58(+1.76%) |
Mar 19, 2014 | 33.04 | 33.06 | 32.65 | 32.98 | 152,487 | -0.03(-0.08%) |
Mar 18, 2014 | 33.08 | 33.15 | 32.91 | 33.01 | 183,555 | +0.01(+0.03%) |
Mar 17, 2014 | 32.65 | 33.16 | 32.65 | 33.00 | 55,060 | +0.50(+1.53%) |
Mar 14, 2014 | 32.48 | 32.79 | 32.37 | 32.50 | 194,430 | -0.05(-0.16%) |
Mar 13, 2014 | 33.15 | 33.16 | 32.49 | 32.55 | 81,906 | -0.45(-1.38%) |
Mar 12, 2014 | 32.71 | 33.01 | 32.52 | 33.01 | 60,124 | +0.10(+0.31%) |
Mar 11, 2014 | 33.32 | 33.45 | 32.86 | 32.91 | 52,357 | -0.44(-1.31%) |
Mar 10, 2014 | 33.29 | 33.40 | 33.13 | 33.34 | 58,988 | -0.05(-0.15%) |
Mar 07, 2014 | 33.44 | 33.56 | 33.27 | 33.40 | 107,423 | +0.14(+0.43%) |
Mar 06, 2014 | 33.27 | 33.48 | 33.24 | 33.25 | 110,609 | +0.13(+0.38%) |
Mar 05, 2014 | 32.96 | 33.15 | 32.89 | 33.13 | 112,579 | +0.13(+0.41%) |
Mar 04, 2014 | 32.38 | 33.07 | 32.38 | 32.99 | 311,436 | +1.03(+3.24%) |
Mar 03, 2014 | 31.91 | 32.05 | 31.73 | 31.96 | 240,537 | -0.33(-1.02%) |
Feb 28, 2014 | 32.15 | 32.49 | 32.09 | 32.28 | 140,210 | +0.13(+0.39%) |
Feb 27, 2014 | 31.92 | 32.17 | 31.81 | 32.16 | 89,374 | +0.15(+0.47%) |
Feb 26, 2014 | 32.22 | 32.23 | 31.91 | 32.01 | 114,573 | -0.13(-0.42%) |
Feb 25, 2014 | 32.48 | 32.50 | 32.06 | 32.14 | 73,804 | -0.29(-0.91%) |
Feb 24, 2014 | 32.37 | 32.70 | 32.11 | 32.44 | 153,965 | +0.33(+1.02%) |
Feb 21, 2014 | 32.15 | 32.31 | 32.08 | 32.11 | 77,028 | +0.04(+0.13%) |
Feb 20, 2014 | 31.84 | 32.11 | 31.64 | 32.07 | 84,384 | +0.21(+0.66%) |
Feb 19, 2014 | 32.23 | 32.42 | 31.83 | 31.86 | 57,261 | -0.49(-1.51%) |
Feb 18, 2014 | 31.87 | 32.37 | 31.87 | 32.34 | 227,134 | +0.47(+1.48%) |
Feb 14, 2014 | 32.07 | 31.87 | 31.87 | 31.87 | 115,996 | -0.20(-0.63%) |
Feb 13, 2014 | 31.52 | 32.08 | 31.49 | 32.07 | 75,290 | +0.29(+0.90%) |
Feb 12, 2014 | 31.67 | 31.86 | 31.67 | 31.79 | 111,823 | +0.18(+0.56%) |
Feb 11, 2014 | 31.31 | 31.71 | 31.12 | 31.61 | 184,307 | +0.40(+1.27%) |
Feb 10, 2014 | 31.03 | 31.33 | 31.03 | 31.22 | 64,868 | +0.13(+0.43%) |
Feb 07, 2014 | 30.90 | 31.12 | 30.70 | 31.08 | 124,757 | +0.30(+0.98%) |
Feb 06, 2014 | 30.36 | 30.79 | 30.36 | 30.78 | 185,905 | +0.43(+1.41%) |
Feb 05, 2014 | 30.48 | 30.54 | 30.13 | 30.35 | 657,260 | -0.21(-0.69%) |
Feb 04, 2014 | 30.17 | 30.73 | 29.98 | 30.56 | 347,196 | +0.48(+1.59%) |
Feb 03, 2014 | 31.14 | 31.22 | 30.02 | 30.08 | 432,569 | -1.11(-3.56%) |
Jan 31, 2014 | 31.07 | 31.42 | 30.84 | 31.19 | 116,808 | -0.29(-0.94%) |
Jan 30, 2014 | 31.21 | 31.56 | 31.09 | 31.49 | 243,021 | +0.49(+1.57%) |
Jan 29, 2014 | 31.12 | 31.38 | 30.92 | 31.00 | 118,163 | -0.43(-1.37%) |
Jan 28, 2014 | 31.06 | 31.45 | 30.93 | 31.43 | 150,288 | +0.42(+1.36%) |
Jan 27, 2014 | 31.71 | 31.80 | 30.90 | 31.01 | 407,395 | -0.66(-2.10%) |
Jan 24, 2014 | 32.29 | 32.29 | 31.54 | 31.67 | 757,438 | -0.82(-2.51%) |
Jan 23, 2014 | 32.83 | 32.83 | 32.26 | 32.49 | 1,045,326 | -0.41(-1.25%) |
Jan 22, 2014 | 32.86 | 33.01 | 32.78 | 32.90 | 72,539 | +0.11(+0.33%) |
Jan 21, 2014 | 32.81 | 33.02 | 32.67 | 32.79 | 201,413 | +0.16(+0.50%) |
Jan 17, 2014 | 32.70 | 32.63 | 32.63 | 32.63 | 89,136 | -0.06(-0.19%) |
Jan 16, 2014 | 32.60 | 32.73 | 32.54 | 32.69 | 58,648 | -0.04(-0.13%) |
Jan 15, 2014 | 32.42 | 32.73 | 32.48 | 32.73 | 112,665 | +0.31(+0.96%) |
Jan 14, 2014 | 32.01 | 32.46 | 32.01 | 32.42 | 112,654 | +0.47(+1.46%) |
Jan 13, 2014 | 32.50 | 32.50 | 31.81 | 31.95 | 207,680 | -0.53(-1.62%) |
Jan 10, 2014 | 32.56 | 32.56 | 32.25 | 32.48 | 366,526 | -0.07(-0.21%) |
Jan 09, 2014 | 32.69 | 32.76 | 32.44 | 32.55 | 102,389 | +0.04(+0.11%) |
Jan 08, 2014 | 32.62 | 32.75 | 32.39 | 32.51 | 103,966 | -0.10(-0.32%) |
Jan 07, 2014 | 32.54 | 32.79 | 32.50 | 32.61 | 182,918 | +0.12(+0.36%) |
Jan 06, 2014 | 32.71 | 32.80 | 32.46 | 32.50 | 193,278 | -0.09(-0.28%) |
Jan 03, 2014 | 32.50 | 32.69 | 32.39 | 32.59 | 99,218 | +0.26(+0.81%) |
Jan 02, 2014 | 32.38 | 32.47 | 32.12 | 32.33 | 202,697 | -0.19(-0.57%) |
Dec 31, 2013 | 32.29 | 32.51 | 32.51 | 32.51 | 64,178 | +0.29(+0.89%) |
Dec 30, 2013 | 32.41 | 32.41 | 32.16 | 32.23 | 108,153 | -0.10(-0.31%) |
Dec 27, 2013 | 32.52 | 32.52 | 32.28 | 32.33 | 65,106 | -0.13(-0.41%) |
Dec 26, 2013 | 32.50 | 32.55 | 32.42 | 32.46 | 102,781 | +0.08(+0.23%) |
Dec 24, 2013 | 32.55 | 32.58 | 32.26 | 32.39 | 45,830 | -0.07(-0.21%) |
Dec 23, 2013 | 32.43 | 32.47 | 32.22 | 32.45 | 219,280 | +0.19(+0.60%) |
Dec 20, 2013 | 31.92 | 32.27 | 31.87 | 32.26 | 274,104 | +0.38(+1.18%) |
Dec 19, 2013 | 32.07 | 32.07 | 31.85 | 31.88 | 154,910 | -0.18(-0.57%) |
Dec 18, 2013 | 31.51 | 32.07 | 31.25 | 32.07 | 128,687 | +0.59(+1.89%) |
Dec 17, 2013 | 31.56 | 31.56 | 31.31 | 31.47 | 69,262 | -0.08(-0.24%) |
Dec 16, 2013 | 31.44 | 31.61 | 31.44 | 31.55 | 218,233 | +0.23(+0.72%) |
Dec 13, 2013 | 31.20 | 31.44 | 31.18 | 31.32 | 76,777 | +0.15(+0.48%) |
Dec 12, 2013 | 30.99 | 31.27 | 30.99 | 31.17 | 86,122 | +0.12(+0.38%) |
Dec 11, 2013 | 31.33 | 31.33 | 30.98 | 31.05 | 64,035 | -0.23(-0.75%) |
Dec 10, 2013 | 31.27 | 31.37 | 31.15 | 31.29 | 100,874 | -0.01(-0.03%) |
Dec 09, 2013 | 31.32 | 31.40 | 31.23 | 31.30 | 65,792 | +0.04(+0.13%) |
Dec 06, 2013 | 31.11 | 31.32 | 30.94 | 31.25 | 85,727 | +0.49(+1.61%) |
Dec 05, 2013 | 30.94 | 30.98 | 30.70 | 30.76 | 82,478 | -0.29(-0.94%) |
Dec 04, 2013 | 30.87 | 31.19 | 30.74 | 31.05 | 33,563 | +0.04(+0.13%) |
Dec 03, 2013 | 31.30 | 31.30 | 30.89 | 31.01 | 101,299 | -0.36(-1.15%) |
Dec 02, 2013 | 31.31 | 31.63 | 31.24 | 31.37 | 84,892 | +0.04(+0.13%) |
Nov 29, 2013 | 31.40 | 31.55 | 31.32 | 31.33 | 19,799 | +0.00(+0.00%) |
Nov 27, 2013 | 31.23 | 31.35 | 31.13 | 31.33 | 35,986 | +0.07(+0.21%) |
Nov 26, 2013 | 31.30 | 31.40 | 31.24 | 31.26 | 107,134 | -0.07(-0.21%) |
Nov 25, 2013 | 31.49 | 31.51 | 31.32 | 31.33 | 353,028 | -0.02(-0.05%) |
Nov 22, 2013 | 31.30 | 31.35 | 31.13 | 31.35 | 84,851 | +0.17(+0.54%) |
Nov 21, 2013 | 30.66 | 31.18 | 30.62 | 31.18 | 128,194 | +0.61(+2.00%) |
Nov 20, 2013 | 30.38 | 30.69 | 30.36 | 30.57 | 109,480 | +0.23(+0.77%) |
Nov 19, 2013 | 30.24 | 30.51 | 30.20 | 30.33 | 67,175 | +0.10(+0.33%) |
Nov 18, 2013 | 30.53 | 30.53 | 30.12 | 30.23 | 104,356 | +0.05(+0.17%) |
Nov 15, 2013 | 30.06 | 30.23 | 29.97 | 30.18 | 52,110 | +0.19(+0.64%) |
Nov 14, 2013 | 29.91 | 30.04 | 29.85 | 29.99 | 36,283 | +0.31(+1.04%) |
Nov 12, 2013 | 29.75 | 29.79 | 29.60 | 29.68 | 154,364 | -0.12(-0.39%) |
Nov 11, 2013 | 29.60 | 29.86 | 29.55 | 29.80 | 69,918 | +0.18(+0.59%) |
Nov 08, 2013 | 28.76 | 29.62 | 28.76 | 29.62 | 111,923 | +0.86(+3.00%) |
Nov 07, 2013 | 29.30 | 29.31 | 28.74 | 28.76 | 23,409 | -0.43(-1.49%) |
Nov 06, 2013 | 29.07 | 29.21 | 28.92 | 29.19 | 102,146 | +0.23(+0.81%) |
Nov 05, 2013 | 28.87 | 29.01 | 28.81 | 28.96 | 9,468 | +0.06(+0.20%) |
Nov 04, 2013 | 28.83 | 28.92 | 28.72 | 28.90 | 20,635 | +0.04(+0.15%) |
Nov 01, 2013 | 28.57 | 28.86 | 28.57 | 28.86 | 74,693 | +0.30(+1.06%) |
Oct 31, 2013 | 28.73 | 28.78 | 28.54 | 28.56 | 45,272 | -0.18(-0.61%) |
Oct 30, 2013 | 29.04 | 29.04 | 28.68 | 28.73 | 68,392 | -0.23(-0.78%) |
Oct 29, 2013 | 28.95 | 28.96 | 28.82 | 28.96 | 27,798 | +0.13(+0.44%) |
Oct 28, 2013 | 29.00 | 29.00 | 28.78 | 28.83 | 20,660 | -0.14(-0.49%) |
Oct 25, 2013 | 28.93 | 28.98 | 28.87 | 28.98 | 14,287 | +0.12(+0.43%) |
Oct 24, 2013 | 28.80 | 28.89 | 28.76 | 28.85 | 14,909 | +0.08(+0.29%) |
Oct 23, 2013 | 28.70 | 28.79 | 28.53 | 28.77 | 40,456 | -0.05(-0.17%) |
Oct 22, 2013 | 28.85 | 28.93 | 28.66 | 28.82 | 39,621 | +0.08(+0.26%) |
Oct 21, 2013 | 28.96 | 28.96 | 28.73 | 28.74 | 100,449 | -0.13(-0.46%) |
Oct 18, 2013 | 28.76 | 28.89 | 28.58 | 28.88 | 96,308 | +0.33(+1.14%) |
Oct 17, 2013 | 28.33 | 28.57 | 28.14 | 28.55 | 167,509 | +0.12(+0.41%) |
Oct 16, 2013 | 28.13 | 28.56 | 28.13 | 28.43 | 113,175 | +0.49(+1.74%) |
Oct 15, 2013 | 28.03 | 28.27 | 27.95 | 27.95 | 142,308 | -0.06(-0.21%) |
Oct 14, 2013 | 27.74 | 28.03 | 27.67 | 28.01 | 21,039 | +0.12(+0.42%) |
Oct 11, 2013 | 27.62 | 27.91 | 27.62 | 27.89 | 63,720 | +0.26(+0.94%) |
Oct 10, 2013 | 27.18 | 27.63 | 27.18 | 27.63 | 32,811 | +0.72(+2.68%) |
Oct 09, 2013 | 26.83 | 27.06 | 26.71 | 26.91 | 57,515 | +0.14(+0.53%) |
Oct 08, 2013 | 27.19 | 27.22 | 26.76 | 26.77 | 83,161 | -0.45(-1.66%) |
Oct 07, 2013 | 27.31 | 27.42 | 27.22 | 27.22 | 30,264 | -0.35(-1.28%) |
Oct 04, 2013 | 27.23 | 27.61 | 27.18 | 27.57 | 43,102 | +0.33(+1.20%) |
Oct 03, 2013 | 27.30 | 27.37 | 26.98 | 27.24 | 82,778 | -0.11(-0.40%) |
Oct 02, 2013 | 27.41 | 27.44 | 27.24 | 27.35 | 24,764 | -0.28(-1.00%) |
Oct 01, 2013 | 27.40 | 27.63 | 27.40 | 27.63 | 88,314 | +0.13(+0.49%) |
Sep 27, 2013 | 27.40 | 27.53 | 27.34 | 27.49 | 34,226 | -0.07(-0.24%) |
Sep 26, 2013 | 27.57 | 27.73 | 27.45 | 27.56 | 50,481 | +0.01(+0.03%) |
Sep 25, 2013 | 27.57 | 27.73 | 27.51 | 27.55 | 42,838 | +0.13(+0.49%) |
Sep 24, 2013 | 27.44 | 27.67 | 27.33 | 27.42 | 37,725 | +0.01(+0.04%) |
Sep 23, 2013 | 27.53 | 27.53 | 27.33 | 27.41 | 70,974 | -0.23(-0.85%) |
Sep 20, 2013 | 27.73 | 27.83 | 27.62 | 27.64 | 56,758 | -0.03(-0.12%) |
Sep 19, 2013 | 27.86 | 27.92 | 27.48 | 27.68 | 74,555 | +0.00(+0.00%) |
Sep 18, 2013 | 27.95 | 28.01 | 27.61 | 27.68 | 48,621 | -0.27(-0.97%) |
Sep 17, 2013 | 27.75 | 27.95 | 27.75 | 27.95 | 59,629 | +0.26(+0.92%) |
Sep 16, 2013 | 27.82 | 27.82 | 27.64 | 27.69 | 37,098 | +0.18(+0.64%) |
Sep 13, 2013 | 27.46 | 27.54 | 27.36 | 27.52 | 41,159 | +0.08(+0.27%) |
Sep 12, 2013 | 27.52 | 27.59 | 27.38 | 27.44 | 39,189 | -0.14(-0.51%) |
Sep 11, 2013 | 27.65 | 27.65 | 27.46 | 27.58 | 176,853 | -0.07(-0.24%) |
Sep 10, 2013 | 27.45 | 27.68 | 27.45 | 27.65 | 80,989 | +0.43(+1.56%) |
Sep 09, 2013 | 27.09 | 27.22 | 27.01 | 27.22 | 77,149 | +0.32(+1.18%) |
Sep 06, 2013 | 27.00 | 27.00 | 26.58 | 26.91 | 20,392 | +0.02(+0.09%) |
Sep 05, 2013 | 26.84 | 26.99 | 26.80 | 26.88 | 52,401 | +0.13(+0.50%) |
Sep 04, 2013 | 26.57 | 26.84 | 26.57 | 26.75 | 50,098 | +0.42(+1.59%) |
Sep 03, 2013 | 26.41 | 26.63 | 26.18 | 26.33 | 97,683 | +0.22(+0.83%) |
Aug 30, 2013 | 26.45 | 26.45 | 26.03 | 26.11 | 77,755 | -0.28(-1.07%) |
Aug 29, 2013 | 26.11 | 26.49 | 26.11 | 26.40 | 21,954 | +0.22(+0.83%) |
Aug 28, 2013 | 26.06 | 26.34 | 26.00 | 26.18 | 17,384 | +0.09(+0.35%) |
Aug 27, 2013 | 26.49 | 26.55 | 26.06 | 26.09 | 149,127 | -0.72(-2.68%) |
Aug 26, 2013 | 26.84 | 27.05 | 26.81 | 26.81 | 28,662 | -0.06(-0.22%) |
Aug 23, 2013 | 26.90 | 26.90 | 26.68 | 26.87 | 109,907 | +0.03(+0.09%) |
Aug 22, 2013 | 26.83 | 26.94 | 26.66 | 26.84 | 49,117 | +0.25(+0.94%) |
Aug 21, 2013 | 26.62 | 26.79 | 26.44 | 26.59 | 57,982 | -0.18(-0.66%) |
Aug 20, 2013 | 26.43 | 26.80 | 26.39 | 26.77 | 31,122 | +0.34(+1.30%) |
Aug 19, 2013 | 26.60 | 26.76 | 26.42 | 26.42 | 87,499 | -0.25(-0.94%) |
Aug 16, 2013 | 26.55 | 26.78 | 26.55 | 26.67 | 242,011 | +0.05(+0.19%) |
Aug 15, 2013 | 26.82 | 26.84 | 26.52 | 26.62 | 123,018 | -0.47(-1.73%) |
Aug 14, 2013 | 27.28 | 27.28 | 27.06 | 27.09 | 264,412 | -0.12(-0.43%) |
Aug 13, 2013 | 26.94 | 27.27 | 26.90 | 27.21 | 33,719 | +0.31(+1.14%) |
Aug 12, 2013 | 26.94 | 27.05 | 26.80 | 26.90 | 61,556 | -0.15(-0.55%) |
Aug 09, 2013 | 26.94 | 27.14 | 26.94 | 27.05 | 28,438 | +0.03(+0.12%) |
Aug 08, 2013 | 27.12 | 27.22 | 26.88 | 27.02 | 130,655 | +0.07(+0.25%) |
Aug 07, 2013 | 26.98 | 27.04 | 26.68 | 26.95 | 195,520 | -0.18(-0.68%) |
Aug 06, 2013 | 27.37 | 27.39 | 27.07 | 27.13 | 73,973 | -0.29(-1.07%) |
Aug 05, 2013 | 27.60 | 27.60 | 27.30 | 27.43 | 77,048 | -0.10(-0.36%) |
Aug 02, 2013 | 27.47 | 27.53 | 27.30 | 27.53 | 120,504 | +0.05(+0.18%) |
Aug 01, 2013 | 27.27 | 27.62 | 27.23 | 27.48 | 158,835 | +0.48(+1.76%) |
Jul 31, 2013 | 26.93 | 27.19 | 26.91 | 27.00 | 89,114 | +0.12(+0.43%) |
Jul 30, 2013 | 26.92 | 26.99 | 26.84 | 26.88 | 52,017 | +0.03(+0.09%) |
Jul 29, 2013 | 26.93 | 26.95 | 26.78 | 26.86 | 30,562 | -0.12(-0.43%) |
Jul 26, 2013 | 26.95 | 26.97 | 26.79 | 26.97 | 38,322 | -0.08(-0.28%) |
Jul 25, 2013 | 26.82 | 27.05 | 26.78 | 27.05 | 43,772 | +0.28(+1.03%) |
Jul 24, 2013 | 27.02 | 27.03 | 26.72 | 26.77 | 42,056 | -0.14(-0.53%) |
Jul 23, 2013 | 26.98 | 27.05 | 26.79 | 26.92 | 292,665 | +0.08(+0.28%) |
Jul 22, 2013 | 26.82 | 26.86 | 26.69 | 26.84 | 215,477 | +0.01(+0.03%) |
Jul 19, 2013 | 26.92 | 26.92 | 26.69 | 26.83 | 62,254 | -0.12(-0.43%) |
Jul 18, 2013 | 26.75 | 27.06 | 26.73 | 26.95 | 183,181 | +0.36(+1.35%) |
Jul 17, 2013 | 26.68 | 26.75 | 26.51 | 26.59 | 151,475 | -0.04(-0.16%) |
Jul 16, 2013 | 27.08 | 27.08 | 26.55 | 26.63 | 72,209 | -0.29(-1.09%) |
Jul 15, 2013 | 26.86 | 26.97 | 26.67 | 26.92 | 81,326 | +0.18(+0.66%) |
Jul 12, 2013 | 26.73 | 26.76 | 26.63 | 26.75 | 121,553 | +0.13(+0.47%) |
Jul 11, 2013 | 26.95 | 26.97 | 26.49 | 26.62 | 154,266 | +0.03(+0.09%) |
Jul 10, 2013 | 26.61 | 26.69 | 26.43 | 26.60 | 102,504 | -0.04(-0.16%) |
Jul 09, 2013 | 26.71 | 26.64 | 26.38 | 26.64 | 224,944 | +0.21(+0.79%) |
Jul 08, 2013 | 26.46 | 26.56 | 26.39 | 26.43 | 200,171 | +0.17(+0.64%) |
Jul 05, 2013 | 26.00 | 26.26 | 25.96 | 26.26 | 292,000 | +0.50(+1.94%) |
Jul 03, 2013 | 25.66 | 25.84 | 25.61 | 25.76 | 51,502 | -0.03(-0.10%) |
Jul 02, 2013 | 25.94 | 26.19 | 25.59 | 25.79 | 126,849 | -0.17(-0.64%) |
Jul 01, 2013 | 25.86 | 26.16 | 25.86 | 25.96 | 104,051 | +0.26(+1.01%) |
Jun 28, 2013 | 25.78 | 25.80 | 25.59 | 25.70 | 82,036 | -0.15(-0.58%) |
Jun 27, 2013 | 25.76 | 25.88 | 25.61 | 25.85 | 235,094 | +0.38(+1.47%) |
Jun 26, 2013 | 25.61 | 25.70 | 25.41 | 25.47 | 118,920 | +0.09(+0.34%) |
Jun 25, 2013 | 25.24 | 25.52 | 25.16 | 25.39 | 61,573 | +0.29(+1.17%) |
Jun 24, 2013 | 25.18 | 25.25 | 24.79 | 25.09 | 86,813 | -0.29(-1.15%) |
Jun 21, 2013 | 25.54 | 25.58 | 25.10 | 25.38 | 174,274 | -0.03(-0.13%) |
Jun 20, 2013 | 25.58 | 25.68 | 25.33 | 25.42 | 325,199 | -0.44(-1.71%) |
Jun 19, 2013 | 26.11 | 26.16 | 25.85 | 25.86 | 78,417 | -0.24(-0.93%) |
Jun 18, 2013 | 25.98 | 26.19 | 25.91 | 26.10 | 187,538 | +0.25(+0.97%) |
Jun 17, 2013 | 25.58 | 25.92 | 25.58 | 25.85 | 182,649 | +0.44(+1.74%) |
Jun 14, 2013 | 25.68 | 25.68 | 25.35 | 25.41 | 83,397 | -0.27(-1.07%) |
Jun 13, 2013 | 25.09 | 25.70 | 25.09 | 25.68 | 69,647 | +0.57(+2.25%) |
Jun 12, 2013 | 25.59 | 25.59 | 25.07 | 25.12 | 136,274 | -0.19(-0.76%) |
Jun 11, 2013 | 25.48 | 25.58 | 25.28 | 25.31 | 95,076 | -0.45(-1.75%) |
Jun 10, 2013 | 25.73 | 25.79 | 25.58 | 25.76 | 267,075 | +0.15(+0.59%) |
Jun 07, 2013 | 25.13 | 25.63 | 25.13 | 25.61 | 119,885 | +0.67(+2.68%) |
Jun 06, 2013 | 24.45 | 24.94 | 24.44 | 24.94 | 84,235 | +0.46(+1.89%) |
Jun 05, 2013 | 24.83 | 24.83 | 24.47 | 24.48 | 225,985 | -0.42(-1.71%) |
Jun 04, 2013 | 25.09 | 25.17 | 24.74 | 24.90 | 148,648 | -0.10(-0.40%) |
Jun 03, 2013 | 25.21 | 25.21 | 24.72 | 25.00 | 294,247 | -0.13(-0.53%) |
May 31, 2013 | 25.50 | 25.57 | 25.14 | 25.14 | 41,845 | -0.37(-1.47%) |
May 30, 2013 | 25.18 | 25.58 | 25.18 | 25.51 | 118,702 | +0.35(+1.39%) |
May 29, 2013 | 24.93 | 25.23 | 24.61 | 25.16 | 46,127 | +0.11(+0.43%) |
May 28, 2013 | 24.84 | 25.11 | 24.84 | 25.05 | 41,494 | +0.52(+2.14%) |
May 24, 2013 | 24.44 | 24.53 | 24.33 | 24.53 | 26,619 | -0.02(-0.09%) |
May 23, 2013 | 24.38 | 24.60 | 24.24 | 24.55 | 137,955 | -0.11(-0.45%) |
May 22, 2013 | 24.99 | 25.23 | 24.58 | 24.66 | 174,556 | -0.32(-1.27%) |
May 21, 2013 | 25.19 | 25.22 | 24.97 | 24.98 | 123,972 | -0.15(-0.60%) |
May 20, 2013 | 25.01 | 25.21 | 24.99 | 25.13 | 56,691 | +0.02(+0.10%) |
May 17, 2013 | 24.79 | 25.12 | 24.79 | 25.10 | 50,394 | +0.40(+1.62%) |
May 16, 2013 | 24.74 | 24.89 | 24.66 | 24.70 | 107,518 | -0.06(-0.24%) |
May 15, 2013 | 24.54 | 24.84 | 24.47 | 24.76 | 329,871 | +0.67(+2.77%) |
May 13, 2013 | 24.02 | 24.21 | 24.02 | 24.09 | 27,550 | +0.01(+0.03%) |
May 10, 2013 | 23.74 | 24.09 | 23.73 | 24.09 | 18,445 | +0.32(+1.36%) |
May 09, 2013 | 23.80 | 23.93 | 23.74 | 23.76 | 13,927 | -0.08(-0.34%) |
May 08, 2013 | 23.66 | 23.85 | 23.66 | 23.84 | 21,471 | +0.12(+0.49%) |
May 07, 2013 | 23.73 | 23.75 | 23.64 | 23.73 | 25,879 | +0.04(+0.18%) |
May 06, 2013 | 23.54 | 23.74 | 23.54 | 23.69 | 14,690 | +0.11(+0.46%) |
May 03, 2013 | 23.34 | 23.69 | 23.10 | 23.58 | 18,445 | +0.47(+2.05%) |
May 02, 2013 | 22.70 | 23.14 | 22.64 | 23.10 | 36,548 | +0.43(+1.91%) |