Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.62 | 31.83 | 31.43 | 31.56 | 158,918 | -0.03(-0.08%) |
Apr 29, 2014 | 31.19 | 31.92 | 31.09 | 31.59 | 412,416 | +0.88(+2.85%) |
Apr 28, 2014 | 30.60 | 30.86 | 30.41 | 30.71 | 189,245 | +0.16(+0.52%) |
Apr 25, 2014 | 30.27 | 30.63 | 30.27 | 30.55 | 142,569 | +0.26(+0.85%) |
Apr 24, 2014 | 30.48 | 30.62 | 30.20 | 30.30 | 103,705 | -0.03(-0.08%) |
Apr 23, 2014 | 30.51 | 30.73 | 30.15 | 30.32 | 157,369 | -0.22(-0.71%) |
Apr 22, 2014 | 30.64 | 30.66 | 30.40 | 30.54 | 124,862 | -0.08(-0.27%) |
Apr 21, 2014 | 30.54 | 30.63 | 30.39 | 30.62 | 144,684 | +0.20(+0.66%) |
Apr 17, 2014 | 30.47 | 30.42 | 30.42 | 30.42 | 106,158 | -0.18(-0.57%) |
Apr 16, 2014 | 30.40 | 30.60 | 30.31 | 30.60 | 84,032 | +0.30(+0.99%) |
Apr 15, 2014 | 30.12 | 30.40 | 29.94 | 30.30 | 104,814 | +0.21(+0.69%) |
Apr 14, 2014 | 30.19 | 30.44 | 29.88 | 30.09 | 144,095 | +0.14(+0.47%) |
Apr 11, 2014 | 29.69 | 30.02 | 29.69 | 29.95 | 161,072 | +0.10(+0.34%) |
Apr 10, 2014 | 30.16 | 30.39 | 29.78 | 29.85 | 111,396 | -0.26(-0.86%) |
Apr 09, 2014 | 30.03 | 30.14 | 29.72 | 30.10 | 134,019 | +0.10(+0.33%) |
Apr 08, 2014 | 29.90 | 30.28 | 29.72 | 30.00 | 116,228 | +0.18(+0.59%) |
Apr 07, 2014 | 29.58 | 29.98 | 29.58 | 29.83 | 162,056 | +0.20(+0.68%) |
Apr 04, 2014 | 29.99 | 30.10 | 29.60 | 29.63 | 126,368 | -0.14(-0.48%) |
Apr 03, 2014 | 29.87 | 29.98 | 29.70 | 29.77 | 64,128 | -0.12(-0.39%) |
Apr 02, 2014 | 29.75 | 29.93 | 29.60 | 29.89 | 116,313 | +0.21(+0.70%) |
Apr 01, 2014 | 29.93 | 30.05 | 29.59 | 29.68 | 174,631 | -0.14(-0.48%) |
Mar 31, 2014 | 29.44 | 30.10 | 29.43 | 29.82 | 156,289 | +0.46(+1.56%) |
Mar 28, 2014 | 29.21 | 29.42 | 29.18 | 29.36 | 130,506 | +0.08(+0.26%) |
Mar 27, 2014 | 29.17 | 29.49 | 29.09 | 29.29 | 320,592 | +0.20(+0.69%) |
Mar 26, 2014 | 29.28 | 29.34 | 29.00 | 29.09 | 276,415 | -0.01(-0.03%) |
Mar 25, 2014 | 29.20 | 29.34 | 29.04 | 29.09 | 197,313 | -0.03(-0.11%) |
Mar 24, 2014 | 29.04 | 29.27 | 28.88 | 29.13 | 169,251 | +0.09(+0.32%) |
Mar 21, 2014 | 28.77 | 29.45 | 28.77 | 29.04 | 329,663 | +0.23(+0.78%) |
Mar 20, 2014 | 28.85 | 28.95 | 28.56 | 28.81 | 259,712 | +0.48(+1.71%) |
Mar 19, 2014 | 29.07 | 29.15 | 28.28 | 28.33 | 253,107 | -0.78(-2.69%) |
Mar 18, 2014 | 29.27 | 29.39 | 29.00 | 29.11 | 385,164 | -0.18(-0.60%) |
Mar 17, 2014 | 29.13 | 29.34 | 29.00 | 29.29 | 133,488 | +0.28(+0.98%) |
Mar 14, 2014 | 28.84 | 29.19 | 28.84 | 29.00 | 124,727 | +0.16(+0.55%) |
Mar 13, 2014 | 28.69 | 28.99 | 28.56 | 28.84 | 142,957 | +0.27(+0.93%) |
Mar 12, 2014 | 27.91 | 28.59 | 27.91 | 28.58 | 154,861 | +0.64(+2.29%) |
Mar 11, 2014 | 28.31 | 28.37 | 27.79 | 27.94 | 359,042 | -0.43(-1.52%) |
Mar 10, 2014 | 28.44 | 28.45 | 28.16 | 28.37 | 168,625 | -0.07(-0.23%) |
Mar 07, 2014 | 28.87 | 28.87 | 28.39 | 28.44 | 127,829 | -0.36(-1.24%) |
Mar 06, 2014 | 29.05 | 29.11 | 28.71 | 28.79 | 81,576 | -0.27(-0.94%) |
Mar 05, 2014 | 29.58 | 29.58 | 28.96 | 29.06 | 124,827 | -0.55(-1.85%) |
Mar 04, 2014 | 28.84 | 29.74 | 28.82 | 29.61 | 264,725 | +1.05(+3.68%) |
Mar 03, 2014 | 29.02 | 29.18 | 28.53 | 28.56 | 201,209 | -0.63(-2.16%) |
Feb 28, 2014 | 29.06 | 29.30 | 29.02 | 29.19 | 219,720 | +0.22(+0.77%) |
Feb 27, 2014 | 29.07 | 29.21 | 28.87 | 28.97 | 186,918 | -0.12(-0.40%) |
Feb 26, 2014 | 29.93 | 29.97 | 28.98 | 29.08 | 223,996 | -0.70(-2.36%) |
Feb 25, 2014 | 29.89 | 30.19 | 29.71 | 29.78 | 216,437 | -0.17(-0.55%) |
Feb 24, 2014 | 29.98 | 30.60 | 29.74 | 29.95 | 275,024 | -0.61(-2.01%) |
Feb 21, 2014 | 30.44 | 30.77 | 30.34 | 30.56 | 221,207 | +0.22(+0.71%) |
Feb 20, 2014 | 29.88 | 30.40 | 29.88 | 30.35 | 170,168 | +0.56(+1.89%) |
Feb 19, 2014 | 29.83 | 30.06 | 29.75 | 29.78 | 276,749 | -0.20(-0.66%) |
Feb 18, 2014 | 29.84 | 30.03 | 29.67 | 29.98 | 153,868 | +0.20(+0.67%) |
Feb 14, 2014 | 29.85 | 29.78 | 29.78 | 29.78 | 113,036 | -0.01(-0.03%) |
Feb 13, 2014 | 29.14 | 29.79 | 29.14 | 29.79 | 166,365 | +0.55(+1.87%) |
Feb 12, 2014 | 29.41 | 29.60 | 29.15 | 29.25 | 139,594 | -0.17(-0.56%) |
Feb 11, 2014 | 29.16 | 29.57 | 29.01 | 29.41 | 94,644 | +0.32(+1.11%) |
Feb 10, 2014 | 29.30 | 29.33 | 28.83 | 29.09 | 145,982 | -0.12(-0.40%) |
Feb 07, 2014 | 28.80 | 29.24 | 28.64 | 29.21 | 210,591 | +0.48(+1.67%) |
Feb 06, 2014 | 28.91 | 29.15 | 28.61 | 28.73 | 113,744 | -0.05(-0.17%) |
Feb 05, 2014 | 29.07 | 29.11 | 28.70 | 28.77 | 180,690 | -0.34(-1.17%) |
Feb 04, 2014 | 29.63 | 29.78 | 28.99 | 29.11 | 242,873 | -0.46(-1.57%) |
Feb 03, 2014 | 30.19 | 30.63 | 29.26 | 29.58 | 304,335 | -0.59(-1.95%) |
Jan 31, 2014 | 29.69 | 30.28 | 29.69 | 30.17 | 260,110 | +0.08(+0.28%) |
Jan 30, 2014 | 29.83 | 30.23 | 29.58 | 30.08 | 152,291 | +0.55(+1.85%) |
Jan 29, 2014 | 29.84 | 30.05 | 29.48 | 29.54 | 192,379 | -0.44(-1.46%) |
Jan 28, 2014 | 30.12 | 30.33 | 29.78 | 29.98 | 190,750 | -0.17(-0.55%) |
Jan 27, 2014 | 30.28 | 30.36 | 30.07 | 30.14 | 150,334 | -0.10(-0.33%) |
Jan 24, 2014 | 30.12 | 30.31 | 29.91 | 30.24 | 196,558 | -0.02(-0.05%) |
Jan 23, 2014 | 29.99 | 30.26 | 29.88 | 30.26 | 148,069 | +0.22(+0.72%) |
Jan 22, 2014 | 29.97 | 30.12 | 29.90 | 30.04 | 79,667 | +0.14(+0.47%) |
Jan 21, 2014 | 29.79 | 29.93 | 29.47 | 29.90 | 128,314 | +0.32(+1.09%) |
Jan 17, 2014 | 29.31 | 29.58 | 29.58 | 29.58 | 240,323 | +0.22(+0.73%) |
Jan 16, 2014 | 29.18 | 29.66 | 29.18 | 29.36 | 163,970 | +0.26(+0.91%) |
Jan 15, 2014 | 29.22 | 29.42 | 29.04 | 29.10 | 189,934 | -0.12(-0.43%) |
Jan 14, 2014 | 29.54 | 29.69 | 29.16 | 29.22 | 205,979 | -0.19(-0.65%) |
Jan 13, 2014 | 29.32 | 29.56 | 28.98 | 29.41 | 527,025 | -0.50(-1.66%) |
Jan 10, 2014 | 29.34 | 29.92 | 29.34 | 29.91 | 251,244 | +0.67(+2.29%) |
Jan 09, 2014 | 29.25 | 29.33 | 28.97 | 29.24 | 178,217 | +0.10(+0.34%) |
Jan 08, 2014 | 28.98 | 29.15 | 28.53 | 29.14 | 332,317 | +0.17(+0.60%) |
Jan 07, 2014 | 28.77 | 29.03 | 28.39 | 28.97 | 183,794 | +0.37(+1.30%) |
Jan 06, 2014 | 28.68 | 28.75 | 28.50 | 28.59 | 185,729 | -0.07(-0.23%) |
Jan 03, 2014 | 28.50 | 28.77 | 28.48 | 28.66 | 140,462 | +0.15(+0.52%) |
Jan 02, 2014 | 29.08 | 29.08 | 28.48 | 28.51 | 130,376 | -0.56(-1.94%) |
Dec 31, 2013 | 29.05 | 29.07 | 29.07 | 29.07 | 282,108 | +0.16(+0.54%) |
Dec 30, 2013 | 28.98 | 29.17 | 28.83 | 28.92 | 108,276 | -0.06(-0.20%) |
Dec 27, 2013 | 28.92 | 29.00 | 28.77 | 28.97 | 178,442 | +0.22(+0.75%) |
Dec 26, 2013 | 28.95 | 29.03 | 28.69 | 28.76 | 199,786 | -0.12(-0.40%) |
Dec 24, 2013 | 28.72 | 29.06 | 28.67 | 28.87 | 76,220 | +0.10(+0.35%) |
Dec 23, 2013 | 28.72 | 28.92 | 28.53 | 28.77 | 200,427 | +0.31(+1.11%) |
Dec 20, 2013 | 27.90 | 28.52 | 27.90 | 28.46 | 503,893 | +0.47(+1.69%) |
Dec 19, 2013 | 28.25 | 28.25 | 27.88 | 27.99 | 237,697 | -0.41(-1.43%) |
Dec 18, 2013 | 28.14 | 28.44 | 27.77 | 28.39 | 462,021 | -0.32(-1.12%) |
Dec 17, 2013 | 28.99 | 28.99 | 28.57 | 28.72 | 130,185 | -0.20(-0.69%) |
Dec 16, 2013 | 28.88 | 29.10 | 28.79 | 28.92 | 315,765 | +0.17(+0.61%) |
Dec 13, 2013 | 28.87 | 28.99 | 28.60 | 28.74 | 189,733 | -0.03(-0.12%) |
Dec 12, 2013 | 28.40 | 29.07 | 28.37 | 28.77 | 301,808 | +0.47(+1.67%) |
Dec 11, 2013 | 28.56 | 28.56 | 27.98 | 28.30 | 335,820 | -0.14(-0.48%) |
Dec 10, 2013 | 28.88 | 29.00 | 28.02 | 28.44 | 362,423 | -0.44(-1.51%) |
Dec 09, 2013 | 28.89 | 29.10 | 28.69 | 28.87 | 163,197 | -0.02(-0.09%) |
Dec 06, 2013 | 28.66 | 29.04 | 28.49 | 28.90 | 195,026 | +0.37(+1.30%) |
Dec 05, 2013 | 28.64 | 28.76 | 28.46 | 28.53 | 108,480 | -0.10(-0.34%) |
Dec 04, 2013 | 28.72 | 29.01 | 28.28 | 28.63 | 217,617 | -0.16(-0.54%) |
Dec 03, 2013 | 28.96 | 29.24 | 28.72 | 28.78 | 214,208 | -0.26(-0.91%) |
Dec 02, 2013 | 29.61 | 29.73 | 28.95 | 29.05 | 253,829 | -0.56(-1.89%) |
Nov 29, 2013 | 29.46 | 29.65 | 29.17 | 29.61 | 174,581 | +0.35(+1.18%) |
Nov 27, 2013 | 29.28 | 29.50 | 29.11 | 29.26 | 356,318 | +0.09(+0.31%) |
Nov 26, 2013 | 28.76 | 29.30 | 28.46 | 29.17 | 266,249 | +0.35(+1.23%) |
Nov 25, 2013 | 29.17 | 29.17 | 28.69 | 28.82 | 127,172 | -0.25(-0.88%) |
Nov 22, 2013 | 29.01 | 29.15 | 28.82 | 29.07 | 155,983 | +0.14(+0.48%) |
Nov 21, 2013 | 28.72 | 29.13 | 28.54 | 28.93 | 285,697 | +0.35(+1.21%) |
Nov 20, 2013 | 28.87 | 28.87 | 28.49 | 28.59 | 92,895 | -0.16(-0.54%) |
Nov 19, 2013 | 28.92 | 28.92 | 28.55 | 28.74 | 137,703 | -0.09(-0.31%) |
Nov 18, 2013 | 28.64 | 28.97 | 28.38 | 28.83 | 205,469 | +0.12(+0.43%) |
Nov 15, 2013 | 28.86 | 28.86 | 28.27 | 28.71 | 125,862 | -0.04(-0.14%) |
Nov 14, 2013 | 28.75 | 28.97 | 28.64 | 28.75 | 52,770 | +0.08(+0.29%) |
Nov 13, 2013 | 28.50 | 28.72 | 28.26 | 28.67 | 81,405 | +0.06(+0.20%) |
Nov 12, 2013 | 28.38 | 28.62 | 28.25 | 28.61 | 144,078 | +0.19(+0.66%) |
Nov 11, 2013 | 28.27 | 28.75 | 28.17 | 28.42 | 217,056 | +0.04(+0.14%) |
Nov 08, 2013 | 28.62 | 28.62 | 28.09 | 28.38 | 254,999 | -0.38(-1.31%) |
Nov 07, 2013 | 29.39 | 29.62 | 28.66 | 28.76 | 204,358 | -0.46(-1.57%) |
Nov 06, 2013 | 28.68 | 29.33 | 28.68 | 29.22 | 131,149 | +0.44(+1.54%) |
Nov 05, 2013 | 28.85 | 29.18 | 28.71 | 28.78 | 91,476 | -0.10(-0.34%) |
Nov 04, 2013 | 28.79 | 28.93 | 28.58 | 28.87 | 180,168 | +0.25(+0.86%) |
Nov 01, 2013 | 28.80 | 29.20 | 28.37 | 28.63 | 227,507 | -0.27(-0.94%) |
Oct 31, 2013 | 29.15 | 29.29 | 28.83 | 28.90 | 135,591 | -0.32(-1.10%) |
Oct 30, 2013 | 29.42 | 29.65 | 29.02 | 29.22 | 122,111 | -0.09(-0.31%) |
Oct 29, 2013 | 29.13 | 29.46 | 29.13 | 29.31 | 87,988 | +0.16(+0.56%) |
Oct 28, 2013 | 29.07 | 29.33 | 28.71 | 29.15 | 123,979 | +0.01(+0.03%) |
Oct 25, 2013 | 28.99 | 29.15 | 28.99 | 29.14 | 124,305 | +0.27(+0.94%) |
Oct 24, 2013 | 28.86 | 28.94 | 28.59 | 28.87 | 140,202 | +0.00(+0.00%) |
Oct 23, 2013 | 28.98 | 29.45 | 28.87 | 28.87 | 273,363 | -0.12(-0.40%) |
Oct 22, 2013 | 28.76 | 29.33 | 28.65 | 28.98 | 179,766 | +0.16(+0.54%) |
Oct 21, 2013 | 29.20 | 29.20 | 28.65 | 28.83 | 163,426 | -0.30(-1.02%) |
Oct 18, 2013 | 28.95 | 29.12 | 28.69 | 29.12 | 240,350 | +0.39(+1.37%) |
Oct 17, 2013 | 28.00 | 28.74 | 27.72 | 28.73 | 204,629 | +0.59(+2.10%) |
Oct 16, 2013 | 27.65 | 28.17 | 27.65 | 28.14 | 223,695 | +0.55(+2.00%) |
Oct 15, 2013 | 27.77 | 27.91 | 27.47 | 27.58 | 239,780 | -0.33(-1.18%) |
Oct 14, 2013 | 28.23 | 28.33 | 27.59 | 27.91 | 181,143 | -0.38(-1.34%) |
Oct 11, 2013 | 27.93 | 28.30 | 27.67 | 28.29 | 148,059 | +0.43(+1.53%) |
Oct 10, 2013 | 27.53 | 28.03 | 27.32 | 27.86 | 162,396 | +0.57(+2.08%) |
Oct 09, 2013 | 26.97 | 27.67 | 26.84 | 27.30 | 215,219 | +0.34(+1.25%) |
Oct 08, 2013 | 26.65 | 27.18 | 26.65 | 26.96 | 125,911 | +0.26(+0.99%) |
Oct 07, 2013 | 26.85 | 27.07 | 26.69 | 26.70 | 100,600 | -0.30(-1.10%) |
Oct 04, 2013 | 27.04 | 27.21 | 26.89 | 26.99 | 112,169 | -0.11(-0.39%) |
Oct 03, 2013 | 27.37 | 27.38 | 26.82 | 27.10 | 109,796 | -0.39(-1.43%) |
Oct 02, 2013 | 27.63 | 27.73 | 27.01 | 27.49 | 214,021 | -0.29(-1.04%) |
Oct 01, 2013 | 27.49 | 27.78 | 27.31 | 27.78 | 324,249 | +0.34(+1.23%) |
Sep 30, 2013 | 26.87 | 27.46 | 26.79 | 27.45 | 211,596 | +0.42(+1.55%) |
Sep 27, 2013 | 27.16 | 27.30 | 26.84 | 27.03 | 124,662 | -0.35(-1.26%) |
Sep 26, 2013 | 27.31 | 27.49 | 27.21 | 27.37 | 98,923 | +0.16(+0.60%) |
Sep 25, 2013 | 27.41 | 27.53 | 27.12 | 27.21 | 179,763 | -0.25(-0.90%) |
Sep 24, 2013 | 27.65 | 27.72 | 27.35 | 27.45 | 209,949 | -0.14(-0.51%) |
Sep 23, 2013 | 27.27 | 27.72 | 27.17 | 27.59 | 183,395 | +0.19(+0.69%) |
Sep 20, 2013 | 27.45 | 27.51 | 27.17 | 27.40 | 299,311 | +0.06(+0.21%) |
Sep 19, 2013 | 27.54 | 27.74 | 27.17 | 27.35 | 202,924 | -0.21(-0.78%) |
Sep 18, 2013 | 26.65 | 27.66 | 26.55 | 27.56 | 233,890 | +0.85(+3.17%) |
Sep 17, 2013 | 26.78 | 26.90 | 26.63 | 26.71 | 118,680 | -0.07(-0.25%) |
Sep 16, 2013 | 27.03 | 26.80 | 26.51 | 26.78 | 240,622 | +0.02(+0.06%) |
Sep 13, 2013 | 26.94 | 27.08 | 26.67 | 26.76 | 189,735 | -0.02(-0.09%) |
Sep 12, 2013 | 27.22 | 27.34 | 26.66 | 26.79 | 153,236 | -0.35(-1.27%) |
Sep 11, 2013 | 27.03 | 27.31 | 26.90 | 27.13 | 265,910 | +0.16(+0.59%) |
Sep 10, 2013 | 27.10 | 27.27 | 26.79 | 26.97 | 274,849 | -0.09(-0.33%) |
Sep 09, 2013 | 27.45 | 27.46 | 26.97 | 27.06 | 301,915 | -0.49(-1.77%) |
Sep 06, 2013 | 27.74 | 27.76 | 27.42 | 27.55 | 132,414 | +0.00(+0.00%) |
Sep 05, 2013 | 27.51 | 27.60 | 27.34 | 27.55 | 225,676 | -0.02(-0.06%) |
Sep 04, 2013 | 27.75 | 27.79 | 27.44 | 27.57 | 146,313 | -0.06(-0.21%) |
Sep 03, 2013 | 28.27 | 28.27 | 27.39 | 27.62 | 178,403 | -0.42(-1.48%) |
Aug 30, 2013 | 28.20 | 28.37 | 27.96 | 28.04 | 232,126 | -0.22(-0.78%) |
Aug 29, 2013 | 28.08 | 28.27 | 27.99 | 28.26 | 132,663 | +0.20(+0.73%) |
Aug 28, 2013 | 28.15 | 28.50 | 27.98 | 28.06 | 115,115 | -0.15(-0.55%) |
Aug 27, 2013 | 27.92 | 28.48 | 27.92 | 28.21 | 264,284 | +0.11(+0.38%) |
Aug 26, 2013 | 28.40 | 28.51 | 28.01 | 28.11 | 42,237 | -0.22(-0.78%) |
Aug 23, 2013 | 28.19 | 28.46 | 28.05 | 28.33 | 106,909 | +0.15(+0.52%) |
Aug 22, 2013 | 27.96 | 28.28 | 27.82 | 28.18 | 102,773 | +0.21(+0.76%) |
Aug 21, 2013 | 28.36 | 28.36 | 27.87 | 27.97 | 126,124 | -0.52(-1.83%) |
Aug 20, 2013 | 28.15 | 28.62 | 28.15 | 28.49 | 133,743 | +0.30(+1.07%) |
Aug 19, 2013 | 28.52 | 28.66 | 28.06 | 28.19 | 110,353 | -0.42(-1.48%) |
Aug 16, 2013 | 28.97 | 28.97 | 28.45 | 28.61 | 157,700 | -0.52(-1.79%) |
Aug 15, 2013 | 29.85 | 29.92 | 29.03 | 29.13 | 160,655 | -0.96(-3.20%) |
Aug 14, 2013 | 30.15 | 30.18 | 29.89 | 30.09 | 118,107 | -0.26(-0.86%) |
Aug 13, 2013 | 30.67 | 30.67 | 30.21 | 30.36 | 76,594 | -0.20(-0.67%) |
Aug 12, 2013 | 30.37 | 30.58 | 30.19 | 30.56 | 78,778 | -0.03(-0.11%) |
Aug 09, 2013 | 30.80 | 30.89 | 30.33 | 30.59 | 76,026 | -0.32(-1.03%) |
Aug 08, 2013 | 31.13 | 31.30 | 30.66 | 30.91 | 144,369 | -0.03(-0.11%) |
Aug 07, 2013 | 30.61 | 30.95 | 30.45 | 30.94 | 197,188 | +0.15(+0.50%) |
Aug 06, 2013 | 30.72 | 30.98 | 30.42 | 30.79 | 141,061 | -0.12(-0.40%) |
Aug 05, 2013 | 30.74 | 30.95 | 30.54 | 30.91 | 138,203 | +0.03(+0.11%) |
Aug 02, 2013 | 31.03 | 31.22 | 30.63 | 30.88 | 115,673 | -0.20(-0.66%) |
Aug 01, 2013 | 30.97 | 31.24 | 30.67 | 31.08 | 94,181 | +0.29(+0.95%) |
Jul 31, 2013 | 31.04 | 31.06 | 30.57 | 30.79 | 116,017 | -0.30(-0.97%) |
Jul 30, 2013 | 31.46 | 31.47 | 30.95 | 31.09 | 116,422 | -0.21(-0.68%) |
Jul 29, 2013 | 31.27 | 31.62 | 31.22 | 31.30 | 137,251 | -0.09(-0.29%) |
Jul 26, 2013 | 31.34 | 31.52 | 31.01 | 31.39 | 75,812 | -0.18(-0.57%) |
Jul 25, 2013 | 30.97 | 31.87 | 30.97 | 31.57 | 236,740 | +0.46(+1.49%) |
Jul 24, 2013 | 31.70 | 31.76 | 30.84 | 31.11 | 131,025 | -0.56(-1.78%) |
Jul 23, 2013 | 31.68 | 31.80 | 31.46 | 31.67 | 126,687 | -0.01(-0.03%) |
Jul 22, 2013 | 31.58 | 31.78 | 31.46 | 31.68 | 149,105 | -0.08(-0.26%) |
Jul 19, 2013 | 31.59 | 31.89 | 31.55 | 31.76 | 215,903 | +0.07(+0.21%) |
Jul 18, 2013 | 31.29 | 31.83 | 31.26 | 31.69 | 235,982 | +0.37(+1.17%) |
Jul 17, 2013 | 31.42 | 31.48 | 31.11 | 31.33 | 103,143 | +0.06(+0.18%) |
Jul 16, 2013 | 31.28 | 31.55 | 31.06 | 31.27 | 130,585 | -0.07(-0.21%) |
Jul 15, 2013 | 30.91 | 31.62 | 30.91 | 31.33 | 164,376 | +0.40(+1.29%) |
Jul 12, 2013 | 31.04 | 31.12 | 30.60 | 30.93 | 122,619 | -0.20(-0.65%) |
Jul 11, 2013 | 30.97 | 31.18 | 30.67 | 31.14 | 144,542 | +0.44(+1.43%) |
Jul 10, 2013 | 30.05 | 30.74 | 29.99 | 30.70 | 145,797 | +0.56(+1.87%) |
Jul 09, 2013 | 29.65 | 30.20 | 29.56 | 30.14 | 154,590 | +0.56(+1.90%) |
Jul 08, 2013 | 29.16 | 29.65 | 29.01 | 29.57 | 84,210 | +0.47(+1.62%) |
Jul 05, 2013 | 29.42 | 29.48 | 28.49 | 29.10 | 87,323 | +0.02(+0.08%) |
Jul 03, 2013 | 28.92 | 29.18 | 28.74 | 29.08 | 37,164 | +0.09(+0.31%) |
Jul 02, 2013 | 28.75 | 29.14 | 28.73 | 28.99 | 90,623 | +0.15(+0.51%) |
Jul 01, 2013 | 28.95 | 29.05 | 28.56 | 28.84 | 173,402 | +0.06(+0.20%) |
Jun 28, 2013 | 28.97 | 29.25 | 28.77 | 28.78 | 300,373 | -0.21(-0.73%) |
Jun 27, 2013 | 29.07 | 29.22 | 28.90 | 28.99 | 134,289 | +0.11(+0.37%) |
Jun 26, 2013 | 29.28 | 29.40 | 28.86 | 28.89 | 215,556 | -0.28(-0.95%) |
Jun 25, 2013 | 28.99 | 29.26 | 28.62 | 29.17 | 305,583 | +0.33(+1.16%) |
Jun 24, 2013 | 28.79 | 29.05 | 28.65 | 28.83 | 245,149 | -0.29(-1.01%) |
Jun 21, 2013 | 28.17 | 29.14 | 28.00 | 29.12 | 397,181 | +1.18(+4.23%) |
Jun 20, 2013 | 28.24 | 28.29 | 27.77 | 27.94 | 171,325 | -0.63(-2.20%) |
Jun 19, 2013 | 29.43 | 29.48 | 28.56 | 28.57 | 92,439 | -0.82(-2.80%) |
Jun 18, 2013 | 28.91 | 29.53 | 28.77 | 29.39 | 130,888 | +0.48(+1.66%) |
Jun 17, 2013 | 29.12 | 29.22 | 28.69 | 28.91 | 160,267 | -0.02(-0.06%) |
Jun 14, 2013 | 29.17 | 29.17 | 28.77 | 28.93 | 99,403 | -0.20(-0.70%) |
Jun 13, 2013 | 28.59 | 29.25 | 28.55 | 29.13 | 129,493 | +0.47(+1.65%) |
Jun 12, 2013 | 29.14 | 29.21 | 28.27 | 28.66 | 243,165 | -0.28(-0.96%) |
Jun 11, 2013 | 29.23 | 29.31 | 28.86 | 28.94 | 162,454 | -0.45(-1.54%) |
Jun 10, 2013 | 29.26 | 29.54 | 29.18 | 29.39 | 182,783 | +0.30(+1.03%) |
Jun 07, 2013 | 29.11 | 29.30 | 28.73 | 29.09 | 117,371 | +0.01(+0.03%) |
Jun 06, 2013 | 28.64 | 29.09 | 28.28 | 29.08 | 220,108 | +0.37(+1.30%) |
Jun 05, 2013 | 28.86 | 28.98 | 28.64 | 28.71 | 86,848 | -0.27(-0.92%) |
Jun 04, 2013 | 29.28 | 29.31 | 28.74 | 28.98 | 122,977 | -0.27(-0.91%) |
Jun 03, 2013 | 28.98 | 29.41 | 28.69 | 29.24 | 308,118 | +0.28(+0.98%) |
May 31, 2013 | 29.01 | 29.49 | 28.87 | 28.96 | 220,304 | -0.23(-0.78%) |
May 30, 2013 | 29.14 | 29.90 | 29.07 | 29.19 | 223,999 | +0.41(+1.43%) |
May 29, 2013 | 29.15 | 29.15 | 28.63 | 28.77 | 175,182 | -0.56(-1.90%) |
May 28, 2013 | 29.50 | 29.73 | 29.24 | 29.33 | 216,012 | -0.01(-0.03%) |
May 24, 2013 | 29.55 | 29.55 | 29.23 | 29.34 | 131,206 | -0.26(-0.87%) |
May 23, 2013 | 29.81 | 29.87 | 29.23 | 29.60 | 169,431 | -0.44(-1.45%) |
May 22, 2013 | 30.60 | 30.99 | 29.95 | 30.04 | 185,743 | -0.58(-1.90%) |
May 21, 2013 | 30.59 | 30.62 | 30.33 | 30.62 | 141,822 | +0.00(+0.00%) |
May 20, 2013 | 30.66 | 30.89 | 30.49 | 30.62 | 160,479 | -0.13(-0.42%) |
May 17, 2013 | 30.51 | 30.76 | 30.43 | 30.75 | 168,937 | +0.32(+1.04%) |
May 16, 2013 | 30.42 | 30.64 | 30.33 | 30.43 | 114,047 | -0.11(-0.37%) |
May 15, 2013 | 30.17 | 30.68 | 30.17 | 30.55 | 233,145 | +0.46(+1.53%) |
May 13, 2013 | 30.34 | 30.34 | 30.05 | 30.09 | 221,245 | -0.34(-1.12%) |
May 10, 2013 | 30.64 | 30.66 | 30.26 | 30.43 | 240,041 | -0.19(-0.61%) |
May 09, 2013 | 31.27 | 31.31 | 30.60 | 30.61 | 152,917 | -0.66(-2.12%) |
May 08, 2013 | 31.31 | 31.49 | 31.06 | 31.27 | 279,054 | -0.04(-0.13%) |
May 07, 2013 | 30.94 | 31.45 | 30.94 | 31.32 | 314,894 | +0.48(+1.55%) |
May 06, 2013 | 30.89 | 31.22 | 30.55 | 30.84 | 314,999 | -0.11(-0.34%) |
May 03, 2013 | 30.83 | 31.24 | 30.78 | 30.94 | 290,950 | +0.16(+0.53%) |
May 02, 2013 | 30.41 | 30.90 | 30.20 | 30.78 | 452,243 | +0.59(+1.96%) |