Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.18 | 29.29 | 28.69 | 29.00 | 165,913 | -0.18(-0.63%) |
Apr 29, 2014 | 29.23 | 29.43 | 28.95 | 29.18 | 199,981 | +0.21(+0.71%) |
Apr 28, 2014 | 30.50 | 30.92 | 28.66 | 28.98 | 335,011 | -1.46(-4.80%) |
Apr 25, 2014 | 31.18 | 31.34 | 30.42 | 30.44 | 156,476 | -0.84(-2.69%) |
Apr 24, 2014 | 31.08 | 31.45 | 30.39 | 31.28 | 235,199 | +0.38(+1.22%) |
Apr 23, 2014 | 31.12 | 31.25 | 30.84 | 30.90 | 135,526 | -0.35(-1.13%) |
Apr 22, 2014 | 30.83 | 31.46 | 30.77 | 31.26 | 218,793 | +0.39(+1.27%) |
Apr 21, 2014 | 30.92 | 31.12 | 30.69 | 30.87 | 119,302 | -0.18(-0.59%) |
Apr 17, 2014 | 31.10 | 31.05 | 31.05 | 31.05 | 192,756 | -0.08(-0.26%) |
Apr 16, 2014 | 31.21 | 31.47 | 30.78 | 31.13 | 121,808 | +0.04(+0.12%) |
Apr 15, 2014 | 31.34 | 31.69 | 30.57 | 31.09 | 138,038 | -0.22(-0.71%) |
Apr 14, 2014 | 31.10 | 31.45 | 30.83 | 31.32 | 239,504 | +0.58(+1.90%) |
Apr 11, 2014 | 29.95 | 30.88 | 29.79 | 30.73 | 221,649 | +0.47(+1.54%) |
Apr 10, 2014 | 30.96 | 31.11 | 30.16 | 30.27 | 180,103 | -0.63(-2.05%) |
Apr 09, 2014 | 30.98 | 31.15 | 30.47 | 30.90 | 326,137 | +0.15(+0.48%) |
Apr 08, 2014 | 30.64 | 31.14 | 30.57 | 30.75 | 139,436 | +0.08(+0.26%) |
Apr 07, 2014 | 32.69 | 32.69 | 30.20 | 30.67 | 505,945 | -2.07(-6.33%) |
Apr 04, 2014 | 33.72 | 34.03 | 32.72 | 32.75 | 167,026 | -0.66(-1.97%) |
Apr 03, 2014 | 33.54 | 33.95 | 33.07 | 33.41 | 165,228 | -0.26(-0.77%) |
Apr 02, 2014 | 33.94 | 33.99 | 33.44 | 33.66 | 154,874 | -0.28(-0.82%) |
Apr 01, 2014 | 33.71 | 34.05 | 33.50 | 33.94 | 207,068 | +0.39(+1.16%) |
Mar 31, 2014 | 34.44 | 34.54 | 33.16 | 33.55 | 513,151 | -0.62(-1.81%) |
Mar 28, 2014 | 34.00 | 34.60 | 33.68 | 34.17 | 158,778 | +0.33(+0.98%) |
Mar 27, 2014 | 34.11 | 35.09 | 33.49 | 33.84 | 404,357 | -0.27(-0.80%) |
Mar 26, 2014 | 34.56 | 35.56 | 33.46 | 34.11 | 1,136,780 | +3.15(+10.18%) |
Mar 25, 2014 | 30.77 | 31.10 | 30.30 | 30.96 | 174,604 | +0.50(+1.64%) |
Mar 24, 2014 | 31.83 | 31.95 | 30.26 | 30.46 | 197,429 | -1.26(-3.97%) |
Mar 21, 2014 | 31.95 | 32.34 | 31.70 | 31.72 | 124,253 | -0.20(-0.62%) |
Mar 20, 2014 | 32.33 | 32.57 | 31.62 | 31.92 | 184,760 | -0.29(-0.91%) |
Mar 19, 2014 | 32.10 | 32.26 | 31.99 | 32.21 | 234,022 | +0.08(+0.25%) |
Mar 18, 2014 | 31.67 | 32.23 | 31.53 | 32.13 | 179,325 | +0.65(+2.06%) |
Mar 17, 2014 | 31.61 | 31.86 | 31.48 | 31.48 | 219,219 | +0.13(+0.40%) |
Mar 14, 2014 | 30.95 | 31.51 | 30.95 | 31.36 | 126,769 | +0.27(+0.85%) |
Mar 13, 2014 | 31.10 | 31.45 | 30.81 | 31.09 | 197,327 | +0.07(+0.24%) |
Mar 12, 2014 | 30.97 | 31.23 | 30.81 | 31.02 | 172,260 | -0.07(-0.21%) |
Mar 11, 2014 | 31.12 | 31.45 | 30.96 | 31.09 | 142,808 | -0.04(-0.12%) |
Mar 10, 2014 | 31.10 | 31.45 | 30.86 | 31.12 | 130,277 | -0.01(-0.02%) |
Mar 07, 2014 | 30.97 | 31.15 | 30.67 | 31.13 | 258,901 | +0.46(+1.49%) |
Mar 06, 2014 | 30.40 | 30.83 | 30.02 | 30.67 | 152,106 | +0.42(+1.39%) |
Mar 05, 2014 | 29.59 | 30.36 | 29.55 | 30.25 | 303,186 | +0.60(+2.04%) |
Mar 04, 2014 | 29.10 | 30.03 | 29.10 | 29.65 | 218,551 | +0.98(+3.42%) |
Mar 03, 2014 | 28.67 | 29.07 | 28.24 | 28.67 | 151,504 | -0.33(-1.14%) |
Feb 28, 2014 | 29.23 | 29.49 | 28.86 | 29.00 | 131,839 | -0.14(-0.48%) |
Feb 27, 2014 | 29.07 | 29.46 | 28.89 | 29.14 | 114,319 | +0.06(+0.20%) |
Feb 26, 2014 | 29.00 | 29.66 | 28.81 | 29.08 | 98,631 | +0.16(+0.56%) |
Feb 25, 2014 | 28.62 | 29.02 | 28.49 | 28.92 | 95,845 | +0.21(+0.74%) |
Feb 24, 2014 | 28.74 | 29.16 | 28.54 | 28.71 | 129,271 | +0.17(+0.59%) |
Feb 21, 2014 | 29.09 | 29.33 | 28.44 | 28.54 | 118,914 | -0.43(-1.47%) |
Feb 20, 2014 | 28.63 | 29.16 | 28.40 | 28.96 | 198,210 | +0.32(+1.13%) |
Feb 19, 2014 | 28.82 | 29.25 | 28.63 | 28.64 | 124,971 | -0.18(-0.64%) |
Feb 18, 2014 | 29.39 | 29.39 | 28.56 | 28.82 | 167,249 | -0.41(-1.39%) |
Feb 14, 2014 | 29.55 | 29.23 | 29.23 | 29.23 | 136,569 | -0.38(-1.29%) |
Feb 13, 2014 | 29.83 | 30.05 | 28.89 | 29.61 | 320,043 | -0.59(-1.95%) |
Feb 12, 2014 | 28.47 | 30.59 | 28.47 | 30.20 | 358,067 | +1.85(+6.52%) |
Feb 11, 2014 | 27.61 | 28.38 | 27.61 | 28.35 | 144,707 | +0.74(+2.69%) |
Feb 10, 2014 | 27.30 | 27.69 | 27.23 | 27.61 | 193,888 | +0.24(+0.86%) |
Feb 07, 2014 | 27.03 | 27.55 | 27.03 | 27.37 | 175,446 | +0.46(+1.70%) |
Feb 06, 2014 | 26.33 | 27.20 | 26.33 | 26.92 | 210,775 | +0.73(+2.78%) |
Feb 05, 2014 | 26.31 | 26.54 | 25.61 | 26.19 | 187,872 | -0.30(-1.14%) |
Feb 04, 2014 | 26.58 | 26.74 | 26.30 | 26.49 | 296,207 | +0.12(+0.45%) |
Feb 03, 2014 | 27.67 | 27.67 | 26.33 | 26.37 | 274,387 | -1.44(-5.17%) |
Jan 31, 2014 | 27.98 | 28.10 | 27.48 | 27.81 | 206,933 | -0.66(-2.30%) |
Jan 30, 2014 | 28.54 | 28.84 | 28.28 | 28.46 | 118,147 | +0.24(+0.86%) |
Jan 29, 2014 | 28.54 | 28.78 | 28.09 | 28.22 | 120,643 | -0.66(-2.27%) |
Jan 28, 2014 | 28.55 | 29.01 | 28.55 | 28.88 | 162,139 | +0.28(+0.98%) |
Jan 27, 2014 | 28.85 | 28.97 | 28.37 | 28.60 | 195,904 | -0.31(-1.07%) |
Jan 24, 2014 | 29.72 | 30.00 | 28.66 | 28.91 | 212,542 | -1.08(-3.59%) |
Jan 23, 2014 | 29.79 | 30.03 | 29.60 | 29.98 | 197,531 | -0.04(-0.12%) |
Jan 22, 2014 | 29.88 | 30.05 | 29.67 | 30.02 | 119,249 | +0.23(+0.77%) |
Jan 21, 2014 | 29.83 | 29.91 | 29.21 | 29.79 | 102,737 | +0.21(+0.70%) |
Jan 17, 2014 | 29.90 | 29.58 | 29.58 | 29.58 | 110,775 | -0.32(-1.06%) |
Jan 16, 2014 | 29.94 | 30.03 | 29.56 | 29.90 | 152,103 | -0.07(-0.25%) |
Jan 15, 2014 | 29.68 | 30.14 | 29.68 | 29.97 | 180,822 | +0.30(+1.02%) |
Jan 14, 2014 | 29.50 | 29.97 | 29.46 | 29.67 | 405,701 | +0.20(+0.67%) |
Jan 13, 2014 | 29.90 | 30.23 | 28.98 | 29.47 | 331,633 | -0.70(-2.32%) |
Jan 10, 2014 | 30.72 | 31.01 | 29.72 | 30.17 | 316,354 | -0.66(-2.13%) |
Jan 09, 2014 | 31.00 | 31.15 | 30.36 | 30.83 | 223,520 | -0.22(-0.71%) |
Jan 08, 2014 | 32.32 | 32.33 | 30.79 | 31.05 | 392,508 | -1.21(-3.74%) |
Jan 07, 2014 | 32.45 | 32.51 | 32.21 | 32.26 | 111,537 | -0.11(-0.34%) |
Jan 06, 2014 | 32.68 | 32.78 | 32.32 | 32.37 | 217,845 | -0.24(-0.72%) |
Jan 03, 2014 | 32.42 | 32.76 | 32.37 | 32.60 | 65,159 | +0.18(+0.55%) |
Jan 02, 2014 | 32.43 | 32.59 | 31.97 | 32.43 | 139,991 | +0.01(+0.02%) |
Dec 31, 2013 | 32.51 | 32.42 | 32.42 | 32.42 | 141,049 | -0.13(-0.41%) |
Dec 30, 2013 | 32.67 | 33.13 | 32.49 | 32.55 | 118,660 | -0.06(-0.18%) |
Dec 27, 2013 | 33.08 | 33.31 | 32.46 | 32.61 | 194,890 | -0.32(-0.96%) |
Dec 26, 2013 | 32.90 | 33.34 | 32.88 | 32.93 | 113,116 | -0.06(-0.18%) |
Dec 24, 2013 | 32.50 | 33.00 | 32.37 | 32.99 | 54,300 | +0.37(+1.13%) |
Dec 23, 2013 | 32.83 | 33.02 | 32.45 | 32.62 | 221,217 | -0.18(-0.56%) |
Dec 20, 2013 | 31.72 | 32.85 | 31.32 | 32.80 | 326,761 | +1.13(+3.56%) |
Dec 19, 2013 | 32.20 | 32.23 | 31.57 | 31.67 | 144,031 | -0.52(-1.62%) |
Dec 18, 2013 | 32.01 | 32.34 | 31.50 | 32.20 | 132,233 | +0.14(+0.44%) |
Dec 17, 2013 | 32.09 | 32.35 | 31.88 | 32.06 | 155,606 | -0.07(-0.23%) |
Dec 16, 2013 | 31.33 | 32.18 | 31.07 | 32.13 | 399,634 | +0.83(+2.66%) |
Dec 13, 2013 | 31.35 | 31.58 | 31.03 | 31.30 | 128,847 | +0.01(+0.02%) |
Dec 12, 2013 | 31.31 | 31.43 | 30.94 | 31.29 | 188,856 | -0.07(-0.23%) |
Dec 11, 2013 | 31.95 | 31.97 | 31.27 | 31.37 | 157,567 | -0.41(-1.30%) |
Dec 10, 2013 | 31.58 | 32.03 | 31.50 | 31.78 | 197,338 | +0.07(+0.23%) |
Dec 09, 2013 | 31.84 | 32.02 | 31.65 | 31.70 | 100,606 | -0.14(-0.44%) |
Dec 06, 2013 | 32.01 | 32.05 | 31.43 | 31.84 | 169,386 | +0.25(+0.79%) |
Dec 05, 2013 | 32.01 | 32.11 | 31.48 | 31.59 | 130,137 | -0.41(-1.29%) |
Dec 04, 2013 | 31.90 | 32.70 | 31.71 | 32.01 | 229,027 | +0.03(+0.09%) |
Dec 03, 2013 | 32.54 | 32.68 | 31.85 | 31.98 | 354,986 | -0.71(-2.16%) |
Dec 02, 2013 | 33.62 | 33.81 | 32.26 | 32.68 | 287,341 | -0.79(-2.35%) |
Nov 29, 2013 | 33.41 | 33.84 | 33.01 | 33.47 | 163,128 | +0.26(+0.78%) |
Nov 27, 2013 | 32.43 | 33.54 | 32.36 | 33.21 | 309,634 | +0.46(+1.41%) |
Nov 26, 2013 | 33.45 | 33.82 | 32.35 | 32.75 | 810,877 | -1.38(-4.05%) |
Nov 25, 2013 | 34.48 | 35.28 | 34.10 | 34.13 | 512,900 | -0.34(-0.98%) |
Nov 22, 2013 | 34.18 | 34.50 | 33.68 | 34.47 | 169,048 | +0.31(+0.90%) |
Nov 21, 2013 | 34.15 | 34.52 | 33.84 | 34.16 | 75,020 | +0.10(+0.30%) |
Nov 20, 2013 | 33.71 | 34.26 | 33.49 | 34.06 | 108,523 | +0.42(+1.25%) |
Nov 19, 2013 | 33.63 | 33.92 | 33.31 | 33.64 | 102,151 | -0.07(-0.22%) |
Nov 18, 2013 | 33.94 | 34.52 | 33.59 | 33.71 | 160,449 | -0.03(-0.09%) |
Nov 15, 2013 | 33.81 | 34.23 | 33.58 | 33.74 | 274,800 | -0.12(-0.37%) |
Nov 14, 2013 | 34.31 | 34.31 | 33.62 | 33.87 | 130,598 | -0.51(-1.48%) |
Nov 13, 2013 | 33.62 | 34.73 | 33.62 | 34.37 | 124,284 | +0.31(+0.91%) |
Nov 12, 2013 | 34.00 | 34.15 | 33.65 | 34.06 | 259,087 | +0.28(+0.83%) |
Nov 11, 2013 | 33.78 | 34.45 | 33.64 | 33.79 | 147,872 | -0.40(-1.18%) |
Nov 08, 2013 | 33.69 | 34.70 | 33.69 | 34.19 | 137,053 | +0.51(+1.53%) |
Nov 07, 2013 | 34.36 | 34.62 | 33.43 | 33.68 | 83,555 | -0.60(-1.74%) |
Nov 06, 2013 | 35.06 | 35.06 | 34.03 | 34.27 | 50,207 | -0.60(-1.71%) |
Nov 05, 2013 | 34.39 | 35.66 | 34.23 | 34.87 | 298,189 | +0.38(+1.11%) |
Nov 04, 2013 | 33.96 | 34.59 | 33.93 | 34.48 | 150,050 | +0.68(+2.00%) |
Nov 01, 2013 | 34.22 | 34.47 | 33.31 | 33.81 | 180,312 | -0.48(-1.39%) |
Oct 31, 2013 | 34.40 | 34.79 | 33.82 | 34.29 | 154,373 | -0.15(-0.45%) |
Oct 30, 2013 | 35.13 | 35.14 | 34.27 | 34.44 | 59,007 | -0.36(-1.04%) |
Oct 29, 2013 | 34.42 | 34.85 | 34.12 | 34.80 | 123,718 | +0.59(+1.72%) |
Oct 28, 2013 | 33.93 | 34.23 | 33.75 | 34.21 | 144,555 | +0.23(+0.67%) |
Oct 25, 2013 | 34.36 | 34.58 | 33.73 | 33.98 | 124,659 | -0.24(-0.69%) |
Oct 24, 2013 | 33.78 | 34.27 | 33.31 | 34.22 | 117,944 | +0.60(+1.79%) |
Oct 23, 2013 | 32.84 | 33.68 | 32.83 | 33.62 | 93,314 | +0.53(+1.60%) |
Oct 22, 2013 | 32.87 | 33.25 | 32.76 | 33.09 | 94,164 | +0.26(+0.81%) |
Oct 21, 2013 | 33.39 | 33.43 | 32.63 | 32.82 | 125,861 | -0.57(-1.72%) |
Oct 18, 2013 | 32.61 | 33.40 | 32.09 | 33.40 | 137,772 | +0.95(+2.92%) |
Oct 17, 2013 | 32.15 | 32.49 | 32.04 | 32.45 | 101,605 | +0.04(+0.14%) |
Oct 16, 2013 | 32.30 | 32.71 | 32.26 | 32.40 | 62,788 | +0.27(+0.85%) |
Oct 15, 2013 | 32.45 | 32.45 | 31.82 | 32.13 | 110,489 | -0.32(-1.00%) |
Oct 14, 2013 | 32.16 | 32.54 | 31.84 | 32.45 | 89,391 | -0.01(-0.05%) |
Oct 11, 2013 | 31.94 | 32.72 | 31.82 | 32.47 | 107,386 | +0.32(+1.01%) |
Oct 10, 2013 | 31.15 | 32.15 | 31.15 | 32.15 | 130,824 | +0.99(+3.19%) |
Oct 09, 2013 | 31.62 | 31.62 | 30.57 | 31.15 | 175,998 | -0.32(-1.03%) |
Oct 08, 2013 | 31.87 | 32.04 | 31.15 | 31.48 | 208,547 | -0.47(-1.47%) |
Oct 07, 2013 | 32.09 | 32.17 | 31.82 | 31.95 | 121,147 | -0.44(-1.36%) |
Oct 04, 2013 | 31.73 | 32.50 | 31.73 | 32.39 | 165,802 | +0.58(+1.83%) |
Oct 03, 2013 | 31.94 | 31.94 | 31.32 | 31.81 | 133,445 | -0.20(-0.62%) |
Oct 02, 2013 | 31.93 | 32.18 | 31.68 | 32.01 | 130,912 | -0.20(-0.62%) |
Oct 01, 2013 | 32.35 | 32.63 | 32.12 | 32.20 | 157,244 | +0.04(+0.11%) |
Sep 30, 2013 | 31.43 | 32.20 | 31.29 | 32.17 | 274,019 | +0.40(+1.27%) |
Sep 27, 2013 | 32.09 | 32.27 | 31.67 | 31.76 | 190,122 | -0.48(-1.48%) |
Sep 26, 2013 | 31.85 | 32.67 | 31.70 | 32.24 | 276,091 | +0.46(+1.43%) |
Sep 25, 2013 | 32.17 | 32.17 | 31.52 | 31.79 | 276,021 | -0.24(-0.73%) |
Sep 24, 2013 | 31.78 | 32.30 | 31.55 | 32.02 | 168,364 | +0.30(+0.95%) |
Sep 23, 2013 | 31.62 | 31.82 | 31.20 | 31.72 | 137,041 | +0.12(+0.37%) |
Sep 20, 2013 | 32.00 | 32.34 | 31.49 | 31.60 | 157,424 | -0.20(-0.62%) |
Sep 19, 2013 | 31.67 | 31.95 | 31.51 | 31.80 | 89,171 | +0.27(+0.86%) |
Sep 18, 2013 | 31.26 | 31.63 | 30.55 | 31.53 | 92,465 | +0.25(+0.80%) |
Sep 17, 2013 | 30.76 | 31.30 | 30.76 | 31.28 | 43,331 | +0.67(+2.19%) |
Sep 16, 2013 | 31.26 | 31.23 | 30.55 | 30.61 | 79,025 | -0.14(-0.45%) |
Sep 13, 2013 | 30.59 | 31.04 | 30.43 | 30.75 | 76,931 | +0.34(+1.11%) |
Sep 12, 2013 | 30.95 | 31.17 | 30.38 | 30.41 | 83,198 | -0.53(-1.71%) |
Sep 11, 2013 | 30.95 | 31.11 | 30.79 | 30.94 | 78,559 | -0.02(-0.07%) |
Sep 10, 2013 | 30.60 | 31.09 | 30.52 | 30.96 | 211,858 | +0.60(+1.99%) |
Sep 09, 2013 | 30.38 | 30.42 | 30.08 | 30.36 | 262,769 | +0.18(+0.58%) |
Sep 06, 2013 | 30.79 | 30.79 | 30.06 | 30.18 | 195,551 | -0.46(-1.51%) |
Sep 05, 2013 | 30.58 | 30.72 | 30.09 | 30.65 | 160,708 | +0.07(+0.22%) |
Sep 04, 2013 | 30.70 | 30.98 | 30.48 | 30.58 | 192,493 | +0.04(+0.12%) |
Sep 03, 2013 | 31.27 | 31.62 | 30.33 | 30.54 | 252,773 | -0.73(-2.32%) |
Aug 30, 2013 | 32.01 | 32.02 | 31.11 | 31.27 | 237,350 | -0.87(-2.69%) |
Aug 29, 2013 | 31.30 | 32.27 | 31.29 | 32.14 | 203,018 | +0.68(+2.15%) |
Aug 28, 2013 | 30.90 | 31.98 | 30.77 | 31.46 | 385,817 | +0.65(+2.10%) |
Aug 27, 2013 | 29.90 | 31.23 | 28.88 | 30.81 | 943,638 | +2.93(+10.50%) |
Aug 26, 2013 | 28.62 | 28.72 | 27.53 | 27.89 | 401,027 | -0.60(-2.11%) |
Aug 23, 2013 | 29.16 | 29.16 | 28.12 | 28.49 | 133,719 | -0.62(-2.12%) |
Aug 22, 2013 | 27.69 | 29.25 | 27.50 | 29.10 | 161,406 | +1.60(+5.82%) |
Aug 21, 2013 | 27.14 | 27.83 | 26.86 | 27.50 | 57,753 | +0.19(+0.70%) |
Aug 20, 2013 | 26.43 | 27.59 | 26.22 | 27.31 | 110,246 | +0.89(+3.36%) |
Aug 19, 2013 | 26.90 | 26.98 | 26.32 | 26.43 | 61,185 | -0.59(-2.17%) |
Aug 16, 2013 | 27.10 | 27.59 | 26.93 | 27.01 | 115,499 | +0.17(+0.63%) |
Aug 15, 2013 | 27.66 | 27.78 | 26.35 | 26.84 | 235,798 | -1.21(-4.32%) |
Aug 14, 2013 | 27.84 | 28.15 | 27.78 | 28.06 | 163,716 | +0.14(+0.50%) |
Aug 13, 2013 | 27.07 | 28.00 | 26.65 | 27.92 | 97,622 | +0.92(+3.43%) |
Aug 12, 2013 | 26.79 | 27.22 | 26.70 | 26.99 | 93,143 | -0.01(-0.05%) |
Aug 09, 2013 | 27.16 | 27.57 | 26.80 | 27.01 | 89,371 | -0.26(-0.94%) |
Aug 08, 2013 | 27.22 | 27.45 | 26.95 | 27.26 | 137,750 | +0.31(+1.14%) |
Aug 07, 2013 | 27.50 | 27.71 | 26.84 | 26.95 | 120,176 | -0.81(-2.93%) |
Aug 06, 2013 | 27.32 | 28.37 | 27.32 | 27.77 | 180,824 | +0.61(+2.24%) |
Aug 05, 2013 | 27.26 | 27.68 | 26.92 | 27.16 | 103,464 | -0.27(-0.99%) |
Aug 02, 2013 | 27.00 | 27.44 | 26.90 | 27.43 | 59,127 | +0.32(+1.16%) |
Aug 01, 2013 | 27.02 | 27.48 | 26.90 | 27.12 | 122,360 | +0.34(+1.29%) |
Jul 31, 2013 | 26.96 | 26.96 | 26.73 | 26.77 | 77,380 | -0.03(-0.11%) |
Jul 30, 2013 | 27.97 | 27.97 | 26.70 | 26.80 | 134,045 | -0.99(-3.56%) |
Jul 29, 2013 | 27.92 | 28.14 | 27.45 | 27.79 | 182,867 | -0.29(-1.05%) |
Jul 26, 2013 | 28.13 | 28.26 | 27.93 | 28.08 | 171,779 | -0.36(-1.26%) |
Jul 25, 2013 | 28.25 | 28.59 | 27.98 | 28.44 | 112,833 | +0.12(+0.44%) |
Jul 24, 2013 | 27.95 | 28.33 | 27.89 | 28.32 | 123,147 | +0.59(+2.12%) |
Jul 23, 2013 | 27.95 | 27.96 | 27.68 | 27.73 | 49,584 | -0.17(-0.60%) |
Jul 22, 2013 | 28.00 | 28.06 | 27.76 | 27.90 | 67,244 | -0.16(-0.58%) |
Jul 19, 2013 | 27.53 | 28.25 | 27.53 | 28.06 | 210,902 | +0.45(+1.65%) |
Jul 18, 2013 | 27.20 | 27.81 | 27.15 | 27.61 | 351,328 | +0.43(+1.57%) |
Jul 17, 2013 | 27.34 | 27.41 | 26.92 | 27.18 | 44,333 | +0.02(+0.08%) |
Jul 16, 2013 | 27.35 | 27.35 | 27.02 | 27.16 | 102,926 | -0.24(-0.88%) |
Jul 15, 2013 | 27.35 | 27.51 | 27.20 | 27.40 | 133,546 | +0.01(+0.05%) |
Jul 12, 2013 | 27.20 | 27.45 | 27.15 | 27.39 | 84,230 | +0.15(+0.54%) |
Jul 11, 2013 | 27.15 | 27.43 | 27.11 | 27.24 | 183,105 | +0.24(+0.90%) |
Jul 10, 2013 | 26.57 | 27.02 | 26.56 | 27.00 | 99,555 | +0.45(+1.71%) |
Jul 09, 2013 | 26.54 | 26.57 | 25.96 | 26.54 | 352,958 | +0.12(+0.44%) |
Jul 08, 2013 | 26.42 | 26.46 | 26.18 | 26.43 | 185,565 | +0.04(+0.17%) |
Jul 05, 2013 | 26.07 | 26.40 | 25.68 | 26.38 | 113,992 | +0.57(+2.22%) |
Jul 03, 2013 | 25.61 | 26.05 | 25.46 | 25.81 | 94,630 | +0.00(+0.00%) |
Jul 02, 2013 | 25.32 | 25.82 | 25.16 | 25.81 | 145,094 | +0.45(+1.79%) |
Jul 01, 2013 | 25.06 | 25.49 | 24.86 | 25.35 | 176,376 | +0.53(+2.13%) |
Jun 28, 2013 | 24.70 | 25.08 | 24.70 | 24.83 | 161,959 | +0.07(+0.30%) |
Jun 27, 2013 | 23.48 | 25.05 | 23.48 | 24.75 | 183,104 | +1.42(+6.10%) |
Jun 26, 2013 | 23.72 | 23.95 | 23.13 | 23.33 | 135,169 | -0.15(-0.66%) |
Jun 25, 2013 | 23.78 | 23.82 | 23.44 | 23.48 | 165,460 | +0.01(+0.03%) |
Jun 24, 2013 | 23.51 | 23.74 | 23.36 | 23.48 | 153,995 | -0.32(-1.36%) |
Jun 21, 2013 | 23.96 | 23.96 | 23.20 | 23.80 | 214,116 | -0.04(-0.18%) |
Jun 20, 2013 | 24.65 | 24.77 | 23.73 | 23.84 | 81,253 | -1.29(-5.14%) |
Jun 19, 2013 | 25.27 | 25.38 | 25.03 | 25.13 | 54,459 | -0.13(-0.52%) |
Jun 18, 2013 | 24.83 | 25.28 | 24.83 | 25.27 | 121,146 | +0.51(+2.08%) |
Jun 17, 2013 | 25.27 | 25.41 | 24.51 | 24.75 | 140,386 | -0.32(-1.26%) |
Jun 14, 2013 | 25.29 | 25.44 | 24.75 | 25.07 | 66,064 | -0.23(-0.90%) |
Jun 13, 2013 | 24.56 | 25.34 | 24.32 | 25.30 | 111,362 | +0.59(+2.41%) |
Jun 12, 2013 | 25.49 | 25.58 | 24.58 | 24.70 | 116,904 | -0.61(-2.41%) |
Jun 11, 2013 | 25.47 | 25.65 | 25.22 | 25.31 | 165,575 | -0.48(-1.88%) |
Jun 10, 2013 | 25.56 | 25.94 | 25.38 | 25.80 | 272,255 | +0.34(+1.36%) |
Jun 07, 2013 | 25.34 | 25.59 | 24.47 | 25.45 | 275,205 | +0.22(+0.87%) |
Jun 06, 2013 | 25.24 | 25.24 | 24.75 | 25.23 | 148,742 | -0.01(-0.03%) |
Jun 05, 2013 | 25.16 | 25.37 | 24.89 | 25.24 | 263,523 | -0.08(-0.32%) |
Jun 04, 2013 | 26.38 | 26.38 | 25.11 | 25.32 | 398,259 | -1.06(-4.03%) |
Jun 03, 2013 | 26.53 | 26.64 | 26.25 | 26.38 | 629,632 | -0.07(-0.28%) |
May 31, 2013 | 25.52 | 26.56 | 25.35 | 26.45 | 342,486 | +0.79(+3.08%) |
May 30, 2013 | 25.41 | 25.79 | 25.30 | 25.66 | 274,208 | +0.28(+1.10%) |
May 29, 2013 | 26.04 | 27.09 | 25.08 | 25.38 | 371,374 | +0.18(+0.70%) |
May 28, 2013 | 25.11 | 25.30 | 24.78 | 25.21 | 276,596 | +0.59(+2.41%) |
May 24, 2013 | 24.06 | 24.76 | 23.98 | 24.61 | 81,543 | +0.35(+1.45%) |
May 23, 2013 | 23.95 | 24.44 | 23.74 | 24.26 | 140,748 | +0.00(+0.00%) |
May 22, 2013 | 24.95 | 25.42 | 24.26 | 24.26 | 304,169 | -0.67(-2.70%) |
May 21, 2013 | 24.89 | 24.97 | 24.61 | 24.94 | 144,727 | +0.07(+0.26%) |
May 20, 2013 | 24.84 | 25.16 | 24.62 | 24.87 | 175,369 | -0.09(-0.35%) |
May 17, 2013 | 24.67 | 25.07 | 24.39 | 24.96 | 178,605 | +0.34(+1.40%) |
May 16, 2013 | 24.75 | 24.95 | 24.53 | 24.61 | 154,620 | -0.30(-1.21%) |
May 15, 2013 | 24.80 | 25.00 | 24.62 | 24.91 | 273,443 | +1.46(+6.22%) |
May 13, 2013 | 23.57 | 23.68 | 23.34 | 23.46 | 177,660 | -0.15(-0.65%) |
May 10, 2013 | 23.37 | 23.73 | 23.20 | 23.61 | 183,477 | +0.24(+1.04%) |
May 09, 2013 | 23.00 | 23.43 | 22.88 | 23.37 | 214,831 | +0.34(+1.46%) |
May 08, 2013 | 21.92 | 23.21 | 21.88 | 23.03 | 361,143 | +1.05(+4.77%) |
May 07, 2013 | 22.02 | 22.14 | 21.62 | 21.98 | 661,617 | +0.12(+0.57%) |
May 06, 2013 | 22.09 | 22.13 | 21.62 | 21.86 | 285,320 | -0.25(-1.13%) |
May 03, 2013 | 22.09 | 22.39 | 21.87 | 22.11 | 357,344 | +0.23(+1.07%) |
May 02, 2013 | 21.68 | 22.16 | 21.54 | 21.87 | 199,110 | +0.31(+1.46%) |