Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.44 | 28.46 | 28.16 | 28.32 | 77,574 | -0.02(-0.09%) |
Apr 29, 2014 | 28.25 | 28.45 | 28.18 | 28.34 | 82,660 | +0.16(+0.59%) |
Apr 28, 2014 | 28.18 | 28.27 | 27.99 | 28.18 | 98,867 | -0.10(-0.35%) |
Apr 25, 2014 | 28.30 | 28.37 | 28.16 | 28.27 | 66,527 | +0.00(+0.00%) |
Apr 24, 2014 | 28.23 | 28.35 | 28.04 | 28.27 | 99,070 | -0.02(-0.09%) |
Apr 23, 2014 | 28.32 | 28.36 | 28.24 | 28.30 | 76,566 | +0.16(+0.56%) |
Apr 22, 2014 | 28.16 | 28.26 | 28.09 | 28.14 | 86,480 | +0.05(+0.18%) |
Apr 21, 2014 | 28.03 | 28.16 | 28.01 | 28.09 | 86,093 | +0.07(+0.24%) |
Apr 17, 2014 | 28.01 | 28.03 | 28.03 | 28.03 | 121,308 | -0.11(-0.38%) |
Apr 16, 2014 | 27.87 | 28.18 | 27.76 | 28.13 | 205,945 | +0.45(+1.61%) |
Apr 15, 2014 | 27.85 | 27.99 | 27.45 | 27.69 | 266,064 | -0.40(-1.44%) |
Apr 14, 2014 | 28.06 | 28.17 | 27.96 | 28.09 | 69,565 | +0.12(+0.44%) |
Apr 11, 2014 | 28.20 | 28.21 | 27.92 | 27.97 | 83,347 | -0.54(-1.91%) |
Apr 10, 2014 | 28.76 | 28.82 | 28.45 | 28.51 | 127,681 | -0.35(-1.20%) |
Apr 09, 2014 | 28.70 | 28.87 | 28.65 | 28.86 | 76,343 | +0.06(+0.20%) |
Apr 08, 2014 | 28.84 | 28.97 | 28.76 | 28.80 | 106,991 | +0.07(+0.26%) |
Apr 07, 2014 | 28.70 | 28.84 | 28.65 | 28.73 | 79,299 | -0.11(-0.37%) |
Apr 04, 2014 | 29.09 | 29.21 | 28.67 | 28.84 | 164,113 | -0.68(-2.29%) |
Apr 03, 2014 | 28.91 | 29.59 | 28.90 | 29.51 | 222,241 | +0.82(+2.87%) |
Apr 02, 2014 | 28.71 | 28.78 | 28.60 | 28.69 | 437,099 | +0.04(+0.14%) |
Apr 01, 2014 | 28.68 | 28.74 | 28.51 | 28.65 | 114,983 | -0.08(-0.29%) |
Mar 31, 2014 | 28.80 | 28.91 | 28.68 | 28.73 | 473,973 | +0.06(+0.20%) |
Mar 28, 2014 | 28.84 | 28.89 | 28.63 | 28.67 | 139,010 | +0.04(+0.14%) |
Mar 27, 2014 | 28.70 | 28.72 | 28.60 | 28.63 | 119,269 | +0.07(+0.23%) |
Mar 26, 2014 | 28.70 | 28.79 | 28.56 | 28.56 | 251,022 | +0.06(+0.20%) |
Mar 25, 2014 | 28.76 | 28.77 | 28.32 | 28.51 | 538,553 | +0.84(+3.04%) |
Mar 24, 2014 | 27.97 | 27.97 | 27.55 | 27.66 | 264,671 | -0.35(-1.24%) |
Mar 21, 2014 | 28.02 | 28.28 | 27.98 | 28.01 | 439,481 | -0.05(-0.18%) |
Mar 20, 2014 | 27.88 | 28.18 | 27.84 | 28.06 | 97,222 | +0.17(+0.62%) |
Mar 19, 2014 | 28.08 | 28.20 | 27.78 | 27.89 | 144,680 | -0.25(-0.88%) |
Mar 18, 2014 | 27.85 | 28.17 | 27.85 | 28.13 | 128,116 | +0.30(+1.07%) |
Mar 17, 2014 | 27.60 | 27.89 | 27.59 | 27.84 | 176,717 | +0.16(+0.57%) |
Mar 14, 2014 | 27.69 | 27.81 | 27.56 | 27.68 | 198,735 | +0.60(+2.22%) |
Mar 13, 2014 | 27.66 | 27.66 | 26.99 | 27.08 | 123,026 | -0.37(-1.35%) |
Mar 12, 2014 | 27.56 | 27.57 | 27.24 | 27.45 | 63,485 | -0.20(-0.72%) |
Mar 11, 2014 | 27.71 | 27.85 | 27.59 | 27.65 | 64,509 | -0.16(-0.59%) |
Mar 10, 2014 | 27.89 | 27.95 | 27.71 | 27.81 | 88,617 | +0.04(+0.15%) |
Mar 07, 2014 | 28.10 | 28.13 | 27.70 | 27.77 | 89,987 | +0.01(+0.03%) |
Mar 06, 2014 | 27.98 | 28.06 | 27.75 | 27.76 | 116,191 | +0.25(+0.90%) |
Mar 05, 2014 | 27.69 | 27.71 | 27.49 | 27.52 | 148,372 | -0.45(-1.59%) |
Mar 04, 2014 | 27.84 | 28.05 | 27.84 | 27.96 | 126,477 | +0.12(+0.44%) |
Mar 03, 2014 | 27.95 | 28.05 | 27.76 | 27.84 | 175,721 | -0.48(-1.69%) |
Feb 28, 2014 | 28.27 | 28.51 | 28.18 | 28.32 | 433,545 | +0.87(+3.18%) |
Feb 27, 2014 | 27.40 | 27.52 | 27.33 | 27.44 | 126,149 | -0.28(-1.01%) |
Feb 26, 2014 | 27.71 | 27.76 | 27.57 | 27.72 | 294,243 | -0.54(-1.90%) |
Feb 25, 2014 | 28.39 | 28.53 | 28.19 | 28.26 | 503,015 | -1.65(-5.51%) |
Feb 24, 2014 | 29.75 | 30.10 | 29.73 | 29.91 | 405,741 | +0.15(+0.50%) |
Feb 21, 2014 | 29.85 | 29.87 | 29.68 | 29.76 | 119,528 | -0.31(-1.04%) |
Feb 20, 2014 | 30.01 | 30.16 | 30.00 | 30.07 | 67,193 | -0.03(-0.11%) |
Feb 19, 2014 | 30.18 | 30.33 | 30.07 | 30.11 | 182,177 | -0.02(-0.05%) |
Feb 18, 2014 | 30.06 | 30.15 | 30.01 | 30.12 | 153,718 | -0.02(-0.08%) |
Feb 14, 2014 | 30.20 | 30.15 | 30.15 | 30.15 | 55,437 | -0.04(-0.14%) |
Feb 13, 2014 | 30.04 | 30.20 | 29.99 | 30.19 | 67,567 | +0.31(+1.05%) |
Feb 12, 2014 | 29.96 | 30.11 | 29.85 | 29.87 | 222,946 | +0.32(+1.09%) |
Feb 11, 2014 | 29.26 | 29.63 | 29.25 | 29.55 | 91,946 | +0.43(+1.47%) |
Feb 10, 2014 | 29.08 | 29.24 | 29.03 | 29.12 | 113,987 | -0.14(-0.48%) |
Feb 07, 2014 | 28.88 | 29.29 | 28.79 | 29.26 | 150,412 | +0.22(+0.77%) |
Feb 06, 2014 | 28.91 | 29.07 | 28.84 | 29.04 | 101,557 | +0.21(+0.71%) |
Feb 05, 2014 | 28.95 | 29.01 | 28.74 | 28.84 | 112,788 | -0.02(-0.06%) |
Feb 04, 2014 | 28.92 | 28.97 | 28.74 | 28.85 | 136,179 | -0.25(-0.85%) |
Feb 03, 2014 | 29.36 | 29.39 | 29.04 | 29.10 | 196,756 | +0.01(+0.03%) |
Jan 31, 2014 | 28.89 | 29.27 | 28.82 | 29.09 | 365,581 | -0.40(-1.37%) |
Jan 30, 2014 | 29.54 | 29.60 | 29.36 | 29.50 | 155,852 | -0.05(-0.17%) |
Jan 29, 2014 | 29.68 | 29.74 | 29.38 | 29.54 | 198,655 | -0.53(-1.75%) |
Jan 28, 2014 | 29.95 | 30.20 | 29.92 | 30.07 | 130,102 | +0.28(+0.94%) |
Jan 27, 2014 | 30.03 | 30.04 | 29.69 | 29.79 | 154,579 | -0.26(-0.88%) |
Jan 24, 2014 | 30.47 | 30.51 | 30.06 | 30.06 | 896,692 | -0.30(-0.98%) |
Jan 23, 2014 | 30.31 | 30.45 | 30.23 | 30.35 | 250,282 | +0.28(+0.93%) |
Jan 22, 2014 | 30.25 | 30.32 | 29.96 | 30.07 | 211,657 | +0.19(+0.63%) |
Jan 21, 2014 | 29.99 | 30.02 | 29.82 | 29.88 | 253,235 | +0.26(+0.86%) |
Jan 17, 2014 | 29.80 | 29.63 | 29.63 | 29.63 | 504,279 | +0.09(+0.31%) |
Jan 16, 2014 | 29.94 | 29.97 | 29.49 | 29.54 | 526,626 | +0.30(+1.04%) |
Jan 15, 2014 | 29.11 | 29.37 | 29.04 | 29.23 | 131,329 | +0.12(+0.42%) |
Jan 14, 2014 | 28.93 | 29.12 | 28.93 | 29.11 | 172,813 | +0.16(+0.57%) |
Jan 13, 2014 | 29.01 | 29.11 | 28.92 | 28.94 | 127,013 | -0.56(-1.90%) |
Jan 10, 2014 | 29.48 | 29.59 | 29.40 | 29.50 | 79,624 | +0.10(+0.34%) |
Jan 09, 2014 | 29.32 | 29.47 | 29.30 | 29.40 | 108,915 | -0.03(-0.11%) |
Jan 08, 2014 | 28.93 | 29.44 | 28.92 | 29.44 | 373,384 | +0.69(+2.41%) |
Jan 07, 2014 | 28.65 | 28.78 | 28.62 | 28.74 | 69,166 | -0.12(-0.43%) |
Jan 06, 2014 | 28.75 | 28.89 | 28.71 | 28.87 | 88,312 | +0.24(+0.84%) |
Jan 03, 2014 | 28.65 | 28.77 | 28.59 | 28.63 | 89,238 | -0.06(-0.20%) |
Jan 02, 2014 | 28.63 | 28.69 | 28.34 | 28.69 | 224,655 | -0.64(-2.19%) |
Dec 31, 2013 | 29.23 | 29.33 | 29.33 | 29.33 | 80,548 | -0.02(-0.08%) |
Dec 30, 2013 | 29.34 | 29.41 | 29.16 | 29.35 | 59,339 | +0.12(+0.42%) |
Dec 27, 2013 | 29.36 | 29.37 | 29.11 | 29.23 | 89,819 | +0.20(+0.68%) |
Dec 26, 2013 | 29.08 | 29.08 | 28.90 | 29.03 | 57,483 | +0.13(+0.46%) |
Dec 24, 2013 | 28.81 | 29.02 | 28.67 | 28.90 | 46,818 | +0.00(+0.00%) |
Dec 23, 2013 | 28.82 | 28.98 | 28.74 | 28.90 | 78,366 | +0.11(+0.37%) |
Dec 20, 2013 | 28.86 | 28.92 | 28.71 | 28.79 | 98,358 | -0.14(-0.48%) |
Dec 19, 2013 | 28.79 | 29.07 | 28.70 | 28.93 | 143,714 | +0.30(+1.07%) |
Dec 18, 2013 | 28.53 | 28.74 | 28.49 | 28.63 | 152,445 | +0.38(+1.34%) |
Dec 17, 2013 | 28.41 | 28.41 | 28.25 | 28.25 | 53,937 | -0.16(-0.58%) |
Dec 16, 2013 | 28.45 | 28.48 | 28.28 | 28.42 | 77,341 | -0.07(-0.23%) |
Dec 13, 2013 | 28.49 | 28.58 | 28.36 | 28.48 | 98,053 | -0.20(-0.69%) |
Dec 12, 2013 | 28.79 | 28.86 | 28.59 | 28.68 | 116,004 | +0.08(+0.29%) |
Dec 11, 2013 | 28.88 | 28.92 | 28.60 | 28.60 | 80,075 | -0.21(-0.74%) |
Dec 10, 2013 | 29.02 | 29.02 | 28.81 | 28.81 | 75,301 | -0.26(-0.91%) |
Dec 09, 2013 | 28.93 | 29.07 | 28.85 | 29.07 | 95,313 | +0.15(+0.51%) |
Dec 06, 2013 | 29.08 | 29.13 | 28.88 | 28.93 | 145,855 | -0.11(-0.37%) |
Dec 05, 2013 | 29.07 | 29.17 | 29.02 | 29.03 | 168,673 | +0.49(+1.70%) |
Dec 04, 2013 | 28.56 | 28.67 | 28.48 | 28.55 | 145,086 | -0.39(-1.34%) |
Dec 03, 2013 | 29.02 | 29.04 | 28.89 | 28.93 | 158,283 | +0.24(+0.83%) |
Dec 02, 2013 | 28.72 | 29.07 | 28.61 | 28.70 | 334,076 | -0.02(-0.09%) |
Nov 29, 2013 | 28.65 | 28.93 | 28.60 | 28.72 | 47,721 | +0.07(+0.23%) |
Nov 27, 2013 | 28.81 | 28.81 | 28.63 | 28.65 | 86,505 | -0.19(-0.66%) |
Nov 26, 2013 | 28.77 | 28.96 | 28.69 | 28.84 | 204,219 | +0.37(+1.30%) |
Nov 25, 2013 | 28.53 | 28.70 | 28.39 | 28.47 | 1,228,693 | +1.91(+7.20%) |
Nov 22, 2013 | 26.61 | 26.79 | 26.56 | 26.56 | 209,885 | -0.02(-0.06%) |
Nov 21, 2013 | 26.59 | 26.60 | 26.52 | 26.58 | 81,885 | -0.13(-0.49%) |
Nov 20, 2013 | 26.89 | 26.94 | 26.63 | 26.71 | 109,981 | -0.20(-0.74%) |
Nov 19, 2013 | 26.87 | 26.96 | 26.80 | 26.91 | 98,789 | +0.22(+0.83%) |
Nov 18, 2013 | 26.83 | 26.84 | 26.68 | 26.68 | 113,749 | -0.07(-0.25%) |
Nov 15, 2013 | 26.61 | 26.75 | 26.59 | 26.75 | 99,725 | +0.24(+0.90%) |
Nov 14, 2013 | 26.62 | 26.65 | 26.49 | 26.51 | 122,508 | +0.07(+0.28%) |
Nov 13, 2013 | 26.21 | 26.44 | 26.13 | 26.44 | 67,026 | -0.09(-0.34%) |
Nov 12, 2013 | 26.61 | 26.66 | 26.44 | 26.53 | 122,117 | +0.01(+0.03%) |
Nov 11, 2013 | 26.49 | 26.62 | 26.47 | 26.52 | 82,760 | +0.07(+0.25%) |
Nov 08, 2013 | 26.36 | 26.48 | 26.23 | 26.45 | 108,140 | +0.14(+0.53%) |
Nov 07, 2013 | 26.28 | 26.39 | 26.21 | 26.31 | 136,980 | -0.38(-1.42%) |
Nov 06, 2013 | 26.93 | 27.02 | 26.65 | 26.69 | 91,490 | -0.54(-1.97%) |
Nov 05, 2013 | 27.22 | 27.38 | 27.08 | 27.23 | 61,766 | +0.09(+0.33%) |
Nov 04, 2013 | 27.16 | 27.19 | 26.99 | 27.14 | 48,836 | -0.12(-0.45%) |
Nov 01, 2013 | 27.18 | 27.28 | 27.10 | 27.26 | 114,646 | +0.12(+0.46%) |
Oct 31, 2013 | 27.34 | 27.38 | 27.09 | 27.14 | 189,966 | -0.49(-1.76%) |
Oct 30, 2013 | 27.70 | 27.76 | 27.59 | 27.62 | 121,290 | +0.17(+0.63%) |
Oct 29, 2013 | 27.76 | 27.85 | 27.43 | 27.45 | 120,345 | -0.46(-1.65%) |
Oct 28, 2013 | 27.94 | 28.03 | 27.86 | 27.91 | 117,338 | +0.06(+0.21%) |
Oct 25, 2013 | 27.84 | 27.90 | 27.67 | 27.85 | 172,547 | +0.30(+1.11%) |
Oct 24, 2013 | 27.71 | 27.74 | 27.48 | 27.55 | 68,512 | -0.12(-0.42%) |
Oct 23, 2013 | 27.99 | 27.99 | 27.64 | 27.66 | 92,599 | -0.21(-0.74%) |
Oct 22, 2013 | 27.78 | 28.02 | 27.76 | 27.87 | 149,257 | +0.32(+1.17%) |
Oct 21, 2013 | 27.55 | 27.69 | 27.52 | 27.55 | 134,710 | +0.29(+1.06%) |
Oct 18, 2013 | 27.18 | 27.38 | 27.15 | 27.26 | 191,569 | +0.46(+1.72%) |
Oct 17, 2013 | 26.61 | 26.80 | 26.56 | 26.80 | 131,931 | +0.52(+1.98%) |
Oct 16, 2013 | 26.07 | 26.30 | 26.05 | 26.28 | 124,440 | +0.01(+0.03%) |
Oct 15, 2013 | 26.48 | 26.49 | 26.21 | 26.27 | 132,751 | -0.40(-1.48%) |
Oct 14, 2013 | 26.73 | 26.77 | 26.58 | 26.67 | 68,932 | +0.11(+0.40%) |
Oct 11, 2013 | 26.44 | 26.62 | 26.41 | 26.56 | 319,200 | +0.36(+1.38%) |
Oct 10, 2013 | 26.12 | 26.35 | 26.02 | 26.20 | 1,100,909 | +0.03(+0.13%) |
Oct 09, 2013 | 26.37 | 26.37 | 26.12 | 26.16 | 601,662 | -0.25(-0.94%) |
Oct 08, 2013 | 26.53 | 26.63 | 26.38 | 26.41 | 88,477 | -0.28(-1.05%) |
Oct 07, 2013 | 26.68 | 26.77 | 26.63 | 26.69 | 60,242 | -0.22(-0.83%) |
Oct 04, 2013 | 26.90 | 27.04 | 26.79 | 26.91 | 60,435 | -0.08(-0.31%) |
Oct 03, 2013 | 27.02 | 27.08 | 26.96 | 27.00 | 62,420 | +0.00(+0.00%) |
Oct 02, 2013 | 26.88 | 27.01 | 26.78 | 27.00 | 85,487 | -0.01(-0.03%) |
Oct 01, 2013 | 26.99 | 27.01 | 26.85 | 27.01 | 69,424 | +0.31(+1.17%) |
Sep 30, 2013 | 26.86 | 26.91 | 26.68 | 26.69 | 116,225 | -0.16(-0.61%) |
Sep 27, 2013 | 26.86 | 26.97 | 26.73 | 26.86 | 67,274 | -0.11(-0.40%) |
Sep 26, 2013 | 26.87 | 27.00 | 26.87 | 26.96 | 42,413 | +0.06(+0.21%) |
Sep 25, 2013 | 26.94 | 27.01 | 26.81 | 26.91 | 106,209 | +0.07(+0.25%) |
Sep 24, 2013 | 26.83 | 27.05 | 26.82 | 26.84 | 119,741 | -0.14(-0.52%) |
Sep 23, 2013 | 27.02 | 27.05 | 26.91 | 26.98 | 77,461 | +0.06(+0.21%) |
Sep 20, 2013 | 27.01 | 27.04 | 26.87 | 26.92 | 83,699 | -0.05(-0.18%) |
Sep 19, 2013 | 27.11 | 27.11 | 26.96 | 26.97 | 83,879 | -0.06(-0.21%) |
Sep 18, 2013 | 26.68 | 27.06 | 26.59 | 27.03 | 203,363 | +0.26(+0.99%) |
Sep 17, 2013 | 26.56 | 26.77 | 26.52 | 26.77 | 173,613 | +0.07(+0.28%) |
Sep 16, 2013 | 26.72 | 26.77 | 26.62 | 26.69 | 143,008 | +0.00(+0.00%) |
Sep 13, 2013 | 26.77 | 26.91 | 26.53 | 26.69 | 144,443 | -0.07(-0.28%) |
Sep 12, 2013 | 26.79 | 26.96 | 26.77 | 26.77 | 57,213 | -0.11(-0.40%) |
Sep 11, 2013 | 26.67 | 26.91 | 26.67 | 26.87 | 79,287 | -0.03(-0.12%) |
Sep 10, 2013 | 26.63 | 26.91 | 26.62 | 26.91 | 102,438 | +0.46(+1.75%) |
Sep 09, 2013 | 26.29 | 26.47 | 26.20 | 26.45 | 106,086 | +0.12(+0.47%) |
Sep 06, 2013 | 26.07 | 26.35 | 26.07 | 26.32 | 333,644 | +0.04(+0.16%) |
Sep 05, 2013 | 26.35 | 26.46 | 26.16 | 26.28 | 286,511 | -0.74(-2.75%) |
Sep 04, 2013 | 26.79 | 27.06 | 26.78 | 27.02 | 63,433 | +0.35(+1.33%) |
Sep 03, 2013 | 26.78 | 26.81 | 26.54 | 26.67 | 87,534 | -0.01(-0.03%) |
Aug 30, 2013 | 26.87 | 26.87 | 26.62 | 26.68 | 112,911 | -0.40(-1.49%) |
Aug 29, 2013 | 27.05 | 27.16 | 27.01 | 27.08 | 68,266 | -0.21(-0.79%) |
Aug 28, 2013 | 27.29 | 27.40 | 27.15 | 27.29 | 87,846 | -0.21(-0.75%) |
Aug 27, 2013 | 27.43 | 27.78 | 27.43 | 27.50 | 82,264 | -0.15(-0.54%) |
Aug 26, 2013 | 27.70 | 27.75 | 27.59 | 27.65 | 79,782 | +0.08(+0.30%) |
Aug 23, 2013 | 27.48 | 27.76 | 27.43 | 27.57 | 60,566 | -0.06(-0.21%) |
Aug 22, 2013 | 27.62 | 27.72 | 27.57 | 27.62 | 115,576 | +0.47(+1.73%) |
Aug 21, 2013 | 27.52 | 27.56 | 27.14 | 27.15 | 288,345 | -0.48(-1.73%) |
Aug 20, 2013 | 27.71 | 27.85 | 27.61 | 27.63 | 124,678 | +0.07(+0.27%) |
Aug 19, 2013 | 27.53 | 27.76 | 27.52 | 27.56 | 111,152 | +0.07(+0.27%) |
Aug 16, 2013 | 27.52 | 27.62 | 27.43 | 27.48 | 244,884 | +0.05(+0.18%) |
Aug 15, 2013 | 27.24 | 27.51 | 27.15 | 27.43 | 183,206 | +0.35(+1.31%) |
Aug 14, 2013 | 27.22 | 27.29 | 27.06 | 27.08 | 132,325 | -0.04(-0.15%) |
Aug 13, 2013 | 27.15 | 27.20 | 27.05 | 27.12 | 69,878 | +0.07(+0.27%) |
Aug 12, 2013 | 26.96 | 27.07 | 26.91 | 27.05 | 332,938 | +0.07(+0.24%) |
Aug 09, 2013 | 26.99 | 27.09 | 26.94 | 26.98 | 227,846 | -0.05(-0.18%) |
Aug 08, 2013 | 26.96 | 27.07 | 26.80 | 27.03 | 278,846 | +0.40(+1.52%) |
Aug 07, 2013 | 26.48 | 26.73 | 26.44 | 26.63 | 230,179 | +0.59(+2.25%) |
Aug 06, 2013 | 25.93 | 26.09 | 25.89 | 26.04 | 102,767 | -0.02(-0.06%) |
Aug 05, 2013 | 26.02 | 26.12 | 25.97 | 26.06 | 108,688 | +0.01(+0.03%) |
Aug 02, 2013 | 26.12 | 26.19 | 25.96 | 26.05 | 359,145 | -0.19(-0.72%) |
Aug 01, 2013 | 26.38 | 26.46 | 26.20 | 26.24 | 187,673 | +0.30(+1.18%) |
Jul 31, 2013 | 25.78 | 26.19 | 25.75 | 25.93 | 232,372 | -0.07(-0.29%) |
Jul 30, 2013 | 25.91 | 26.01 | 25.55 | 26.01 | 198,960 | -0.52(-1.96%) |
Jul 29, 2013 | 26.38 | 26.57 | 26.31 | 26.53 | 148,974 | -0.11(-0.40%) |
Jul 26, 2013 | 26.57 | 26.68 | 26.46 | 26.63 | 201,805 | -0.43(-1.58%) |
Jul 25, 2013 | 26.91 | 27.10 | 26.88 | 27.06 | 88,780 | +0.20(+0.74%) |
Jul 24, 2013 | 27.08 | 27.08 | 26.78 | 26.87 | 86,104 | -0.26(-0.97%) |
Jul 23, 2013 | 27.01 | 27.18 | 26.98 | 27.13 | 56,635 | +0.16(+0.58%) |
Jul 22, 2013 | 26.77 | 27.04 | 26.76 | 26.97 | 91,299 | -0.04(-0.15%) |
Jul 19, 2013 | 26.90 | 27.04 | 26.88 | 27.01 | 90,030 | +0.17(+0.64%) |
Jul 18, 2013 | 26.88 | 26.95 | 26.80 | 26.84 | 140,767 | +0.01(+0.03%) |
Jul 17, 2013 | 27.01 | 27.03 | 26.77 | 26.83 | 80,224 | -0.16(-0.61%) |
Jul 16, 2013 | 26.87 | 27.02 | 26.82 | 27.00 | 114,766 | +0.15(+0.55%) |
Jul 15, 2013 | 26.84 | 26.90 | 26.71 | 26.85 | 151,055 | -0.12(-0.43%) |
Jul 12, 2013 | 26.87 | 26.98 | 26.77 | 26.96 | 114,203 | +0.03(+0.12%) |
Jul 11, 2013 | 26.96 | 27.00 | 26.77 | 26.93 | 193,875 | +0.59(+2.25%) |
Jul 10, 2013 | 26.03 | 26.42 | 26.03 | 26.34 | 145,372 | +0.32(+1.24%) |
Jul 09, 2013 | 26.07 | 26.09 | 25.88 | 26.02 | 305,916 | +0.34(+1.32%) |
Jul 08, 2013 | 25.55 | 25.98 | 25.47 | 25.68 | 863,700 | +0.11(+0.42%) |
Jul 05, 2013 | 25.39 | 25.60 | 25.34 | 25.57 | 880,292 | -0.98(-3.69%) |
Jul 03, 2013 | 26.54 | 26.76 | 26.45 | 26.55 | 303,906 | +0.08(+0.31%) |
Jul 02, 2013 | 26.72 | 26.97 | 26.34 | 26.47 | 2,009,117 | -2.79(-9.55%) |
Jul 01, 2013 | 29.15 | 29.39 | 29.11 | 29.26 | 154,671 | +0.19(+0.65%) |
Jun 28, 2013 | 29.30 | 29.34 | 29.07 | 29.07 | 378,886 | -0.06(-0.20%) |
Jun 27, 2013 | 29.29 | 29.51 | 29.09 | 29.13 | 191,100 | +0.30(+1.03%) |
Jun 26, 2013 | 28.83 | 28.88 | 28.66 | 28.84 | 117,136 | -0.07(-0.23%) |
Jun 25, 2013 | 28.85 | 29.08 | 28.72 | 28.90 | 269,715 | +0.19(+0.66%) |
Jun 24, 2013 | 28.68 | 29.03 | 28.68 | 28.71 | 460,811 | -0.59(-2.03%) |
Jun 21, 2013 | 29.25 | 29.34 | 29.00 | 29.31 | 560,944 | +0.49(+1.72%) |
Jun 20, 2013 | 28.77 | 29.04 | 28.60 | 28.81 | 304,167 | -0.02(-0.09%) |
Jun 19, 2013 | 29.30 | 29.35 | 28.83 | 28.84 | 151,832 | -0.40(-1.35%) |
Jun 18, 2013 | 29.28 | 29.48 | 29.21 | 29.23 | 388,527 | +0.26(+0.91%) |
Jun 17, 2013 | 29.16 | 29.19 | 28.80 | 28.97 | 211,291 | +0.19(+0.66%) |
Jun 14, 2013 | 28.86 | 29.01 | 28.75 | 28.78 | 281,646 | -0.17(-0.60%) |
Jun 13, 2013 | 28.81 | 29.03 | 28.77 | 28.95 | 377,401 | -0.07(-0.26%) |
Jun 12, 2013 | 29.36 | 29.38 | 28.99 | 29.03 | 285,829 | +0.03(+0.11%) |
Jun 11, 2013 | 28.93 | 29.17 | 28.80 | 28.99 | 312,338 | +0.04(+0.14%) |
Jun 10, 2013 | 28.76 | 29.01 | 28.72 | 28.95 | 205,241 | +0.52(+1.83%) |
Jun 07, 2013 | 27.98 | 28.56 | 27.95 | 28.43 | 293,816 | +0.06(+0.20%) |
Jun 06, 2013 | 28.11 | 28.37 | 28.11 | 28.37 | 120,489 | +0.31(+1.09%) |
Jun 05, 2013 | 28.19 | 28.34 | 28.04 | 28.07 | 100,534 | +0.04(+0.15%) |
Jun 04, 2013 | 28.11 | 28.18 | 27.92 | 28.03 | 77,473 | -0.01(-0.03%) |
Jun 03, 2013 | 27.82 | 28.07 | 27.69 | 28.04 | 101,267 | +0.18(+0.65%) |
May 31, 2013 | 28.01 | 28.07 | 27.76 | 27.85 | 150,114 | -0.49(-1.72%) |
May 30, 2013 | 28.11 | 28.38 | 28.10 | 28.34 | 89,961 | +0.35(+1.24%) |
May 29, 2013 | 27.99 | 28.06 | 27.82 | 27.99 | 137,550 | -0.26(-0.93%) |
May 28, 2013 | 28.36 | 28.55 | 28.19 | 28.26 | 102,737 | -0.07(-0.26%) |
May 24, 2013 | 28.18 | 28.37 | 28.13 | 28.33 | 97,613 | -0.30(-1.04%) |
May 23, 2013 | 28.44 | 28.74 | 28.39 | 28.63 | 225,473 | +0.34(+1.19%) |
May 22, 2013 | 28.53 | 28.88 | 28.27 | 28.29 | 167,842 | -0.02(-0.09%) |
May 21, 2013 | 28.11 | 28.41 | 28.05 | 28.32 | 197,583 | +0.19(+0.67%) |
May 20, 2013 | 27.59 | 28.44 | 27.57 | 28.13 | 641,736 | +0.59(+2.16%) |
May 17, 2013 | 27.30 | 27.59 | 27.22 | 27.53 | 216,403 | -0.07(-0.27%) |
May 16, 2013 | 27.59 | 27.76 | 27.50 | 27.61 | 146,364 | -0.03(-0.12%) |
May 15, 2013 | 27.77 | 27.83 | 27.62 | 27.64 | 753,347 | -0.86(-3.01%) |
May 13, 2013 | 28.72 | 28.72 | 28.50 | 28.50 | 207,327 | -0.47(-1.63%) |
May 10, 2013 | 28.70 | 29.03 | 28.62 | 28.97 | 353,844 | +0.20(+0.71%) |
May 09, 2013 | 28.77 | 28.91 | 28.68 | 28.77 | 179,807 | +0.32(+1.11%) |
May 08, 2013 | 28.21 | 28.46 | 28.20 | 28.45 | 106,016 | +0.35(+1.24%) |
May 07, 2013 | 28.17 | 28.24 | 28.10 | 28.10 | 94,259 | +0.02(+0.06%) |
May 06, 2013 | 28.07 | 28.15 | 27.87 | 28.08 | 250,485 | +0.72(+2.61%) |
May 03, 2013 | 27.59 | 27.61 | 27.28 | 27.37 | 402,927 | -0.24(-0.88%) |
May 02, 2013 | 27.78 | 27.80 | 27.49 | 27.61 | 107,184 | -0.21(-0.76%) |