Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.11 | 29.11 | 28.38 | 28.44 | 227,278 | -0.59(-2.02%) |
May 29, 2014 | 29.44 | 29.64 | 28.96 | 29.03 | 128,536 | -0.44(-1.50%) |
May 28, 2014 | 29.39 | 29.56 | 29.24 | 29.47 | 163,332 | -0.05(-0.18%) |
May 27, 2014 | 29.12 | 29.58 | 29.08 | 29.52 | 164,778 | +0.64(+2.21%) |
May 23, 2014 | 28.44 | 28.89 | 28.89 | 28.89 | 167,006 | +0.38(+1.32%) |
May 22, 2014 | 27.93 | 28.52 | 27.74 | 28.51 | 113,844 | +0.82(+2.95%) |
May 21, 2014 | 27.75 | 27.92 | 27.61 | 27.69 | 284,652 | +0.11(+0.38%) |
May 20, 2014 | 27.87 | 28.10 | 27.50 | 27.59 | 348,226 | -0.38(-1.34%) |
May 19, 2014 | 28.16 | 28.24 | 27.78 | 27.96 | 454,642 | -0.15(-0.53%) |
May 16, 2014 | 27.95 | 28.49 | 27.93 | 28.11 | 361,818 | +0.10(+0.35%) |
May 15, 2014 | 28.50 | 28.50 | 27.86 | 28.02 | 305,286 | -0.62(-2.17%) |
May 14, 2014 | 29.17 | 29.42 | 28.62 | 28.64 | 405,902 | -0.64(-2.18%) |
May 13, 2014 | 29.91 | 29.97 | 29.24 | 29.28 | 267,247 | -0.73(-2.43%) |
May 12, 2014 | 28.74 | 30.05 | 28.74 | 30.00 | 335,466 | +1.50(+5.26%) |
May 09, 2014 | 28.61 | 28.81 | 28.21 | 28.50 | 399,788 | -0.23(-0.81%) |
May 08, 2014 | 28.46 | 28.86 | 28.26 | 28.74 | 418,594 | +0.35(+1.22%) |
May 07, 2014 | 28.10 | 28.41 | 27.71 | 28.39 | 465,562 | +0.24(+0.85%) |
May 06, 2014 | 28.67 | 28.67 | 27.84 | 28.15 | 255,173 | -0.67(-2.32%) |
May 05, 2014 | 28.53 | 28.95 | 27.65 | 28.82 | 295,963 | +0.04(+0.16%) |
May 02, 2014 | 28.11 | 29.17 | 27.99 | 28.77 | 296,523 | +0.74(+2.62%) |
May 01, 2014 | 28.05 | 28.08 | 27.47 | 28.04 | 399,679 | +0.05(+0.16%) |
Apr 30, 2014 | 28.04 | 28.23 | 27.84 | 27.99 | 328,720 | -0.16(-0.56%) |
Apr 29, 2014 | 28.36 | 28.50 | 27.95 | 28.15 | 256,438 | +0.01(+0.05%) |
Apr 28, 2014 | 28.83 | 29.01 | 27.88 | 28.14 | 191,660 | -0.68(-2.37%) |
Apr 25, 2014 | 29.16 | 29.24 | 28.68 | 28.82 | 230,482 | -0.40(-1.36%) |
Apr 24, 2014 | 29.26 | 29.31 | 28.75 | 29.22 | 170,489 | +0.20(+0.70%) |
Apr 23, 2014 | 29.64 | 29.73 | 28.98 | 29.01 | 157,145 | -0.63(-2.13%) |
Apr 22, 2014 | 29.28 | 29.78 | 29.13 | 29.64 | 174,986 | +0.40(+1.36%) |
Apr 21, 2014 | 29.28 | 29.31 | 28.89 | 29.25 | 142,851 | -0.02(-0.08%) |
Apr 17, 2014 | 29.04 | 29.27 | 29.27 | 29.27 | 227,518 | +0.17(+0.57%) |
Apr 16, 2014 | 29.13 | 29.30 | 28.74 | 29.10 | 209,247 | +0.08(+0.28%) |
Apr 15, 2014 | 29.87 | 30.20 | 28.98 | 29.02 | 303,573 | -0.73(-2.45%) |
Apr 14, 2014 | 30.33 | 30.33 | 29.29 | 29.75 | 292,226 | -0.26(-0.88%) |
Apr 11, 2014 | 29.93 | 30.39 | 29.90 | 30.01 | 225,644 | -0.20(-0.65%) |
Apr 10, 2014 | 30.96 | 31.03 | 29.95 | 30.21 | 306,283 | -0.68(-2.21%) |
Apr 09, 2014 | 30.69 | 30.92 | 30.58 | 30.89 | 146,632 | +0.20(+0.66%) |
Apr 08, 2014 | 30.13 | 30.78 | 30.07 | 30.69 | 203,857 | +0.54(+1.79%) |
Apr 07, 2014 | 30.30 | 30.56 | 30.00 | 30.15 | 364,007 | -0.17(-0.57%) |
Apr 04, 2014 | 30.87 | 30.87 | 29.91 | 30.32 | 354,931 | -0.29(-0.96%) |
Apr 03, 2014 | 31.32 | 31.32 | 30.57 | 30.61 | 259,632 | -0.67(-2.13%) |
Apr 02, 2014 | 31.61 | 31.62 | 31.01 | 31.28 | 246,758 | -0.33(-1.04%) |
Apr 01, 2014 | 31.84 | 32.22 | 31.50 | 31.61 | 300,711 | -0.32(-1.01%) |
Mar 31, 2014 | 31.55 | 32.25 | 31.31 | 31.93 | 374,893 | +0.48(+1.53%) |
Mar 28, 2014 | 31.71 | 32.19 | 31.40 | 31.45 | 203,648 | -0.30(-0.95%) |
Mar 27, 2014 | 31.64 | 32.16 | 31.52 | 31.75 | 212,697 | +0.03(+0.09%) |
Mar 26, 2014 | 32.76 | 32.76 | 31.64 | 31.72 | 310,451 | -0.90(-2.76%) |
Mar 25, 2014 | 33.70 | 33.88 | 32.51 | 32.62 | 395,149 | -0.81(-2.42%) |
Mar 24, 2014 | 33.30 | 33.51 | 32.88 | 33.43 | 253,697 | +0.24(+0.72%) |
Mar 21, 2014 | 33.20 | 33.75 | 33.03 | 33.19 | 673,276 | +0.09(+0.27%) |
Mar 20, 2014 | 32.88 | 33.48 | 32.88 | 33.10 | 264,310 | +0.07(+0.20%) |
Mar 19, 2014 | 32.87 | 33.22 | 32.81 | 33.03 | 211,965 | +0.10(+0.30%) |
Mar 18, 2014 | 32.07 | 32.95 | 32.01 | 32.94 | 232,634 | +0.77(+2.38%) |
Mar 17, 2014 | 32.32 | 32.85 | 32.11 | 32.17 | 193,482 | +0.06(+0.19%) |
Mar 14, 2014 | 31.54 | 32.19 | 31.41 | 32.11 | 153,868 | +0.46(+1.45%) |
Mar 13, 2014 | 31.64 | 32.05 | 31.43 | 31.65 | 345,148 | +0.00(+0.00%) |
Mar 12, 2014 | 31.14 | 31.68 | 30.81 | 31.65 | 201,807 | +0.41(+1.32%) |
Mar 11, 2014 | 30.94 | 31.52 | 30.79 | 31.24 | 293,145 | +0.26(+0.82%) |
Mar 10, 2014 | 30.80 | 31.25 | 30.78 | 30.99 | 179,333 | +0.04(+0.12%) |
Mar 07, 2014 | 30.93 | 31.11 | 30.47 | 30.95 | 204,782 | +0.25(+0.81%) |
Mar 06, 2014 | 31.50 | 31.58 | 30.54 | 30.70 | 223,949 | -0.70(-2.22%) |
Mar 05, 2014 | 31.59 | 31.77 | 31.09 | 31.40 | 180,018 | -0.29(-0.92%) |
Mar 04, 2014 | 31.06 | 32.07 | 30.98 | 31.69 | 376,390 | +1.04(+3.40%) |
Mar 03, 2014 | 31.05 | 31.44 | 30.53 | 30.65 | 196,412 | -0.58(-1.85%) |
Feb 28, 2014 | 30.82 | 31.51 | 30.48 | 31.23 | 253,409 | +0.50(+1.61%) |
Feb 27, 2014 | 30.57 | 30.88 | 30.36 | 30.73 | 211,757 | +0.15(+0.49%) |
Feb 26, 2014 | 30.73 | 31.30 | 30.54 | 30.58 | 282,433 | -0.01(-0.02%) |
Feb 25, 2014 | 31.26 | 31.38 | 30.46 | 30.59 | 312,821 | -0.78(-2.49%) |
Feb 24, 2014 | 31.35 | 31.92 | 31.32 | 31.37 | 289,303 | -0.01(-0.02%) |
Feb 21, 2014 | 29.64 | 31.85 | 29.46 | 31.38 | 380,249 | +2.43(+8.40%) |
Feb 20, 2014 | 28.77 | 29.12 | 28.58 | 28.95 | 194,323 | +0.15(+0.52%) |
Feb 19, 2014 | 29.01 | 29.38 | 28.76 | 28.80 | 173,436 | -0.37(-1.26%) |
Feb 18, 2014 | 28.74 | 29.19 | 28.62 | 29.16 | 150,607 | +0.53(+1.83%) |
Feb 14, 2014 | 29.00 | 28.64 | 28.64 | 28.64 | 113,426 | -0.36(-1.24%) |
Feb 13, 2014 | 28.74 | 29.31 | 28.72 | 29.00 | 201,490 | +0.09(+0.31%) |
Feb 12, 2014 | 28.54 | 29.15 | 28.34 | 28.91 | 295,086 | +0.47(+1.66%) |
Feb 11, 2014 | 28.26 | 28.66 | 28.26 | 28.44 | 334,752 | +0.18(+0.64%) |
Feb 10, 2014 | 28.20 | 28.33 | 27.74 | 28.26 | 238,210 | -0.04(-0.13%) |
Feb 07, 2014 | 28.18 | 28.56 | 28.15 | 28.29 | 257,882 | +0.18(+0.64%) |
Feb 06, 2014 | 28.05 | 28.32 | 27.90 | 28.11 | 188,375 | +0.13(+0.46%) |
Feb 05, 2014 | 28.17 | 28.41 | 27.80 | 27.98 | 332,034 | -0.26(-0.93%) |
Feb 04, 2014 | 28.39 | 28.49 | 28.04 | 28.25 | 311,827 | -0.07(-0.24%) |
Feb 03, 2014 | 29.19 | 29.28 | 27.76 | 28.32 | 582,335 | -1.03(-3.50%) |
Jan 31, 2014 | 28.92 | 29.67 | 28.89 | 29.34 | 275,998 | -0.11(-0.36%) |
Jan 30, 2014 | 30.06 | 30.11 | 29.43 | 29.45 | 305,236 | -0.31(-1.03%) |
Jan 29, 2014 | 30.01 | 30.15 | 29.70 | 29.76 | 225,356 | -0.41(-1.34%) |
Jan 28, 2014 | 30.19 | 30.36 | 29.95 | 30.16 | 225,604 | +0.08(+0.27%) |
Jan 27, 2014 | 30.66 | 30.72 | 30.00 | 30.08 | 254,396 | -0.55(-1.79%) |
Jan 24, 2014 | 30.69 | 30.81 | 30.44 | 30.63 | 451,102 | -0.36(-1.16%) |
Jan 23, 2014 | 30.72 | 31.15 | 30.43 | 30.99 | 336,431 | +0.03(+0.10%) |
Jan 22, 2014 | 30.80 | 31.21 | 30.72 | 30.96 | 203,969 | +0.23(+0.76%) |
Jan 21, 2014 | 31.18 | 31.32 | 30.50 | 30.72 | 202,526 | -0.26(-0.82%) |
Jan 17, 2014 | 31.27 | 30.98 | 30.98 | 30.98 | 193,264 | -0.38(-1.22%) |
Jan 16, 2014 | 31.24 | 31.68 | 31.14 | 31.36 | 464,778 | +0.05(+0.14%) |
Jan 15, 2014 | 31.33 | 31.37 | 31.14 | 31.32 | 320,086 | -0.02(-0.05%) |
Jan 14, 2014 | 31.23 | 31.52 | 30.87 | 31.33 | 222,713 | +0.32(+1.02%) |
Jan 13, 2014 | 31.72 | 32.02 | 30.74 | 31.02 | 334,389 | -0.83(-2.61%) |
Jan 10, 2014 | 32.19 | 32.23 | 31.65 | 31.85 | 457,100 | -0.31(-0.96%) |
Jan 09, 2014 | 31.72 | 32.17 | 31.62 | 32.16 | 393,337 | +0.53(+1.68%) |
Jan 08, 2014 | 31.54 | 31.84 | 31.27 | 31.62 | 414,263 | +0.00(+0.00%) |
Jan 07, 2014 | 31.74 | 31.93 | 31.59 | 31.62 | 450,949 | -0.08(-0.26%) |
Jan 06, 2014 | 31.86 | 31.86 | 31.41 | 31.71 | 531,981 | +0.09(+0.28%) |
Jan 03, 2014 | 31.16 | 31.80 | 31.08 | 31.62 | 246,970 | +0.47(+1.52%) |
Jan 02, 2014 | 31.12 | 31.29 | 30.95 | 31.14 | 464,611 | -0.17(-0.53%) |
Dec 31, 2013 | 30.81 | 31.31 | 31.31 | 31.31 | 456,503 | +0.50(+1.61%) |
Dec 30, 2013 | 30.72 | 31.04 | 30.55 | 30.81 | 457,630 | +0.06(+0.20%) |
Dec 27, 2013 | 30.33 | 31.05 | 30.13 | 30.75 | 219,232 | +0.38(+1.23%) |
Dec 26, 2013 | 30.87 | 30.91 | 30.12 | 30.38 | 133,846 | -0.28(-0.91%) |
Dec 24, 2013 | 30.01 | 30.80 | 29.73 | 30.66 | 131,975 | +0.64(+2.12%) |
Dec 23, 2013 | 30.16 | 30.45 | 29.88 | 30.02 | 282,833 | -0.08(-0.25%) |
Dec 20, 2013 | 29.19 | 30.10 | 29.18 | 30.09 | 1,237,910 | +0.88(+3.00%) |
Dec 19, 2013 | 30.39 | 30.39 | 29.11 | 29.22 | 368,054 | -1.23(-4.04%) |
Dec 18, 2013 | 29.64 | 30.48 | 29.17 | 30.45 | 398,476 | +0.89(+2.99%) |
Dec 17, 2013 | 29.94 | 30.01 | 29.34 | 29.56 | 327,989 | -0.44(-1.48%) |
Dec 16, 2013 | 28.57 | 30.04 | 28.39 | 30.00 | 401,199 | +1.59(+5.60%) |
Dec 13, 2013 | 28.49 | 28.68 | 28.16 | 28.41 | 211,478 | +0.00(+0.00%) |
Dec 12, 2013 | 28.50 | 28.92 | 28.26 | 28.41 | 213,699 | -0.09(-0.32%) |
Dec 11, 2013 | 28.85 | 28.85 | 28.27 | 28.50 | 291,401 | -0.38(-1.32%) |
Dec 10, 2013 | 29.14 | 29.53 | 28.60 | 28.89 | 297,938 | -0.38(-1.31%) |
Dec 09, 2013 | 29.26 | 29.55 | 28.89 | 29.27 | 242,383 | +0.05(+0.18%) |
Dec 06, 2013 | 28.59 | 29.41 | 28.59 | 29.22 | 188,316 | +0.95(+3.37%) |
Dec 05, 2013 | 28.36 | 28.41 | 28.14 | 28.26 | 182,017 | -0.10(-0.34%) |
Dec 04, 2013 | 28.17 | 28.74 | 28.17 | 28.36 | 183,576 | -0.01(-0.03%) |
Dec 03, 2013 | 28.14 | 28.50 | 28.11 | 28.37 | 195,607 | +0.13(+0.45%) |
Dec 02, 2013 | 28.34 | 28.59 | 28.11 | 28.24 | 116,783 | -0.11(-0.40%) |
Nov 29, 2013 | 28.71 | 28.71 | 28.32 | 28.35 | 66,629 | -0.20(-0.68%) |
Nov 27, 2013 | 28.24 | 28.67 | 28.14 | 28.55 | 133,390 | +0.29(+1.01%) |
Nov 26, 2013 | 28.10 | 28.29 | 27.88 | 28.26 | 154,290 | +0.11(+0.37%) |
Nov 25, 2013 | 28.14 | 28.44 | 28.06 | 28.16 | 196,237 | +0.01(+0.03%) |
Nov 22, 2013 | 28.36 | 28.38 | 28.12 | 28.15 | 183,726 | -0.15(-0.53%) |
Nov 21, 2013 | 28.32 | 28.39 | 27.79 | 28.30 | 483,602 | -0.07(-0.24%) |
Nov 20, 2013 | 28.02 | 28.65 | 27.66 | 28.37 | 413,499 | +0.38(+1.34%) |
Nov 19, 2013 | 27.32 | 28.12 | 27.20 | 27.99 | 380,675 | +0.67(+2.44%) |
Nov 18, 2013 | 27.43 | 27.65 | 27.13 | 27.32 | 145,951 | -0.08(-0.30%) |
Nov 15, 2013 | 27.28 | 27.45 | 26.99 | 27.41 | 207,576 | +0.07(+0.27%) |
Nov 14, 2013 | 27.22 | 27.53 | 26.96 | 27.33 | 148,773 | +0.26(+0.94%) |
Nov 12, 2013 | 27.10 | 27.32 | 26.80 | 27.08 | 217,315 | +0.06(+0.22%) |
Nov 11, 2013 | 27.31 | 27.37 | 27.02 | 27.02 | 214,333 | -0.35(-1.29%) |
Nov 08, 2013 | 27.19 | 27.51 | 26.93 | 27.37 | 303,659 | +0.32(+1.19%) |
Nov 07, 2013 | 27.70 | 27.70 | 26.90 | 27.05 | 281,249 | -0.40(-1.45%) |
Nov 06, 2013 | 27.73 | 27.73 | 26.95 | 27.44 | 193,765 | -0.17(-0.60%) |
Nov 05, 2013 | 28.17 | 28.48 | 27.57 | 27.61 | 116,562 | -0.80(-2.83%) |
Nov 04, 2013 | 28.08 | 28.54 | 27.75 | 28.41 | 294,917 | +0.47(+1.66%) |
Nov 01, 2013 | 27.58 | 27.98 | 26.79 | 27.95 | 322,237 | +0.19(+0.68%) |
Oct 31, 2013 | 28.27 | 28.40 | 27.71 | 27.76 | 291,422 | -0.61(-2.14%) |
Oct 30, 2013 | 28.83 | 28.92 | 28.22 | 28.37 | 235,425 | -0.35(-1.20%) |
Oct 29, 2013 | 29.04 | 29.06 | 27.82 | 28.71 | 301,220 | -0.53(-1.82%) |
Oct 28, 2013 | 29.20 | 29.67 | 28.96 | 29.25 | 272,419 | +0.13(+0.44%) |
Oct 25, 2013 | 29.70 | 29.73 | 28.82 | 29.12 | 191,003 | -0.44(-1.50%) |
Oct 24, 2013 | 29.52 | 29.76 | 29.29 | 29.56 | 137,301 | +0.12(+0.41%) |
Oct 23, 2013 | 29.82 | 29.90 | 29.31 | 29.44 | 155,376 | -0.60(-2.00%) |
Oct 22, 2013 | 29.80 | 30.11 | 29.57 | 30.04 | 171,829 | +0.41(+1.37%) |
Oct 21, 2013 | 30.46 | 30.46 | 29.55 | 29.64 | 155,309 | -0.71(-2.32%) |
Oct 18, 2013 | 30.93 | 30.93 | 30.21 | 30.34 | 190,111 | -0.28(-0.91%) |
Oct 17, 2013 | 29.28 | 30.74 | 29.28 | 30.62 | 242,790 | +1.25(+4.27%) |
Oct 16, 2013 | 29.40 | 29.66 | 29.01 | 29.37 | 189,694 | +0.10(+0.33%) |
Oct 15, 2013 | 29.43 | 29.76 | 29.10 | 29.27 | 226,956 | -0.32(-1.09%) |
Oct 14, 2013 | 29.50 | 29.63 | 29.01 | 29.59 | 249,778 | -0.16(-0.53%) |
Oct 11, 2013 | 28.92 | 29.76 | 28.80 | 29.75 | 202,862 | +0.65(+2.24%) |
Oct 10, 2013 | 28.84 | 29.40 | 28.61 | 29.10 | 239,780 | +0.56(+1.95%) |
Oct 09, 2013 | 28.42 | 28.86 | 28.27 | 28.54 | 268,625 | +0.13(+0.45%) |
Oct 08, 2013 | 28.41 | 28.53 | 28.29 | 28.41 | 275,496 | +0.00(+0.00%) |
Oct 07, 2013 | 28.11 | 28.56 | 28.04 | 28.41 | 294,334 | -0.06(-0.21%) |
Oct 04, 2013 | 27.95 | 28.54 | 27.84 | 28.47 | 166,752 | +0.46(+1.63%) |
Oct 03, 2013 | 28.11 | 28.24 | 27.45 | 28.02 | 221,594 | -0.20(-0.72%) |
Oct 02, 2013 | 28.13 | 28.32 | 27.71 | 28.22 | 201,016 | -0.11(-0.40%) |
Oct 01, 2013 | 27.21 | 28.40 | 27.14 | 28.33 | 443,751 | +1.53(+5.71%) |
Sep 27, 2013 | 27.05 | 27.33 | 26.65 | 26.80 | 256,272 | -0.53(-1.95%) |
Sep 26, 2013 | 27.54 | 27.80 | 27.18 | 27.33 | 361,170 | -0.07(-0.27%) |
Sep 25, 2013 | 27.53 | 27.76 | 27.25 | 27.41 | 126,714 | -0.17(-0.63%) |
Sep 24, 2013 | 27.88 | 27.93 | 27.48 | 27.58 | 146,676 | -0.19(-0.68%) |
Sep 23, 2013 | 28.17 | 28.17 | 27.41 | 27.77 | 124,807 | -0.44(-1.54%) |
Sep 20, 2013 | 28.97 | 28.97 | 28.14 | 28.20 | 396,777 | -0.74(-2.57%) |
Sep 19, 2013 | 29.48 | 29.63 | 28.50 | 28.95 | 111,926 | -0.51(-1.73%) |
Sep 18, 2013 | 28.68 | 29.51 | 27.74 | 29.46 | 214,640 | +0.71(+2.45%) |
Sep 17, 2013 | 28.18 | 28.80 | 28.02 | 28.75 | 134,783 | +0.67(+2.38%) |
Sep 16, 2013 | 28.26 | 28.68 | 27.95 | 28.08 | 172,939 | -0.19(-0.66%) |
Sep 13, 2013 | 28.48 | 28.71 | 28.17 | 28.27 | 126,220 | -0.10(-0.34%) |
Sep 12, 2013 | 27.93 | 28.42 | 27.85 | 28.37 | 189,869 | +0.39(+1.39%) |
Sep 11, 2013 | 27.44 | 28.45 | 27.44 | 27.98 | 232,086 | +0.59(+2.14%) |
Sep 10, 2013 | 27.10 | 27.41 | 26.79 | 27.39 | 117,812 | +0.39(+1.44%) |
Sep 09, 2013 | 26.41 | 27.01 | 26.41 | 27.00 | 143,699 | +0.62(+2.36%) |
Sep 06, 2013 | 26.48 | 26.74 | 25.79 | 26.38 | 188,243 | +0.23(+0.89%) |
Sep 05, 2013 | 26.66 | 26.66 | 26.04 | 26.15 | 135,712 | -0.56(-2.11%) |
Sep 04, 2013 | 26.03 | 26.83 | 25.82 | 26.71 | 191,392 | +0.76(+2.92%) |
Sep 03, 2013 | 27.42 | 27.42 | 25.75 | 25.95 | 438,661 | -1.04(-3.84%) |
Aug 30, 2013 | 27.86 | 28.05 | 26.75 | 26.99 | 305,242 | -0.98(-3.49%) |
Aug 29, 2013 | 28.02 | 28.14 | 27.72 | 27.96 | 136,059 | -0.08(-0.27%) |
Aug 28, 2013 | 27.86 | 28.40 | 27.83 | 28.04 | 139,168 | +0.23(+0.81%) |
Aug 27, 2013 | 28.67 | 28.83 | 27.77 | 27.81 | 198,293 | -1.16(-4.01%) |
Aug 26, 2013 | 29.10 | 29.13 | 28.64 | 28.98 | 178,666 | -0.16(-0.54%) |
Aug 23, 2013 | 29.10 | 29.24 | 28.69 | 29.13 | 127,035 | +0.16(+0.54%) |
Aug 22, 2013 | 28.98 | 29.15 | 28.44 | 28.98 | 204,951 | -0.02(-0.05%) |
Aug 21, 2013 | 29.02 | 29.49 | 28.59 | 28.99 | 153,435 | -0.24(-0.82%) |
Aug 20, 2013 | 28.42 | 29.25 | 28.42 | 29.23 | 197,102 | +0.87(+3.07%) |
Aug 19, 2013 | 28.53 | 28.72 | 28.35 | 28.36 | 170,916 | -0.15(-0.53%) |
Aug 16, 2013 | 28.51 | 28.70 | 28.32 | 28.51 | 267,665 | -0.07(-0.24%) |
Aug 15, 2013 | 28.46 | 28.75 | 28.37 | 28.58 | 387,214 | -0.18(-0.63%) |
Aug 14, 2013 | 30.00 | 30.00 | 28.53 | 28.76 | 319,229 | -1.24(-4.13%) |
Aug 13, 2013 | 31.09 | 31.09 | 29.91 | 30.00 | 168,023 | -0.98(-3.17%) |
Aug 12, 2013 | 31.14 | 31.36 | 30.90 | 30.98 | 242,847 | -0.50(-1.60%) |
Aug 09, 2013 | 31.92 | 32.63 | 31.34 | 31.48 | 186,414 | -0.58(-1.80%) |
Aug 08, 2013 | 32.22 | 32.42 | 31.85 | 32.06 | 246,291 | +0.11(+0.33%) |
Aug 07, 2013 | 32.39 | 32.90 | 31.88 | 31.95 | 230,934 | -0.62(-1.91%) |
Aug 06, 2013 | 33.21 | 33.24 | 32.49 | 32.58 | 169,082 | -0.83(-2.47%) |
Aug 05, 2013 | 33.04 | 33.84 | 32.91 | 33.40 | 154,507 | +0.22(+0.66%) |
Aug 02, 2013 | 33.84 | 34.08 | 33.01 | 33.18 | 209,110 | -0.78(-2.30%) |
Aug 01, 2013 | 33.53 | 34.60 | 33.09 | 33.96 | 453,164 | +0.74(+2.21%) |
Jul 31, 2013 | 33.15 | 34.29 | 32.73 | 33.23 | 279,425 | +0.07(+0.23%) |
Jul 30, 2013 | 32.70 | 33.39 | 32.52 | 33.15 | 415,836 | +0.67(+2.06%) |
Jul 29, 2013 | 32.62 | 32.85 | 32.17 | 32.49 | 119,713 | -0.14(-0.41%) |
Jul 26, 2013 | 32.76 | 32.82 | 31.95 | 32.62 | 223,116 | -0.38(-1.14%) |
Jul 25, 2013 | 32.91 | 33.21 | 32.61 | 33.00 | 172,202 | +0.08(+0.25%) |
Jul 24, 2013 | 33.97 | 34.12 | 32.73 | 32.91 | 208,727 | -1.01(-2.96%) |
Jul 23, 2013 | 34.05 | 34.08 | 33.73 | 33.92 | 131,319 | -0.11(-0.31%) |
Jul 22, 2013 | 34.09 | 34.23 | 33.92 | 34.02 | 142,935 | -0.08(-0.24%) |
Jul 19, 2013 | 34.33 | 34.33 | 33.90 | 34.11 | 256,242 | -0.35(-1.00%) |
Jul 18, 2013 | 33.05 | 34.68 | 33.01 | 34.45 | 591,456 | +1.70(+5.18%) |
Jul 17, 2013 | 32.64 | 32.90 | 32.49 | 32.76 | 152,082 | +0.25(+0.76%) |
Jul 16, 2013 | 31.86 | 32.63 | 31.66 | 32.51 | 236,515 | +0.62(+1.95%) |
Jul 15, 2013 | 31.85 | 32.40 | 31.65 | 31.89 | 246,077 | +0.10(+0.33%) |
Jul 12, 2013 | 31.14 | 31.95 | 31.06 | 31.78 | 358,759 | +0.57(+1.83%) |
Jul 11, 2013 | 30.89 | 31.29 | 30.62 | 31.21 | 303,753 | +0.76(+2.49%) |
Jul 10, 2013 | 30.53 | 30.72 | 30.32 | 30.45 | 251,513 | -0.08(-0.25%) |
Jul 09, 2013 | 30.45 | 30.87 | 30.33 | 30.53 | 350,306 | +0.20(+0.64%) |
Jul 08, 2013 | 30.80 | 30.95 | 30.31 | 30.33 | 221,308 | -0.41(-1.34%) |
Jul 05, 2013 | 30.69 | 30.77 | 29.93 | 30.75 | 213,232 | +0.67(+2.22%) |
Jul 03, 2013 | 29.92 | 30.12 | 29.55 | 30.08 | 143,677 | +0.07(+0.23%) |
Jul 02, 2013 | 30.24 | 30.51 | 29.98 | 30.01 | 326,124 | -0.23(-0.74%) |
Jul 01, 2013 | 29.79 | 30.54 | 29.41 | 30.24 | 537,058 | +0.41(+1.38%) |
Jun 28, 2013 | 29.89 | 30.17 | 28.10 | 29.82 | 4,428,148 | -0.18(-0.60%) |
Jun 26, 2013 | 30.18 | 30.25 | 29.70 | 30.00 | 280,739 | -0.03(-0.10%) |
Jun 25, 2013 | 30.13 | 30.28 | 29.52 | 30.03 | 326,785 | +0.08(+0.28%) |
Jun 24, 2013 | 29.66 | 30.58 | 29.37 | 29.95 | 321,871 | +0.06(+0.20%) |
Jun 21, 2013 | 29.85 | 30.15 | 29.42 | 29.89 | 306,872 | +0.17(+0.58%) |
Jun 20, 2013 | 29.19 | 29.88 | 28.86 | 29.72 | 311,248 | +0.31(+1.05%) |
Jun 19, 2013 | 30.57 | 30.72 | 29.41 | 29.41 | 343,347 | -1.25(-4.09%) |
Jun 18, 2013 | 29.28 | 30.72 | 29.28 | 30.66 | 202,452 | +1.53(+5.25%) |
Jun 17, 2013 | 27.95 | 29.18 | 27.95 | 29.13 | 299,452 | +1.43(+5.14%) |
Jun 14, 2013 | 27.86 | 27.95 | 27.44 | 27.71 | 168,647 | -0.36(-1.28%) |
Jun 13, 2013 | 26.35 | 28.11 | 26.26 | 28.07 | 222,716 | +1.76(+6.67%) |
Jun 12, 2013 | 26.47 | 26.62 | 26.15 | 26.31 | 118,646 | -0.04(-0.17%) |
Jun 11, 2013 | 26.70 | 26.70 | 26.15 | 26.36 | 166,740 | -0.65(-2.39%) |
Jun 10, 2013 | 26.82 | 27.02 | 26.51 | 27.00 | 129,092 | +0.34(+1.27%) |
Jun 07, 2013 | 27.79 | 28.10 | 26.57 | 26.66 | 218,693 | -1.08(-3.89%) |
Jun 06, 2013 | 26.88 | 27.81 | 26.87 | 27.74 | 172,467 | +0.81(+3.01%) |
Jun 05, 2013 | 27.05 | 27.13 | 26.82 | 26.93 | 113,310 | -0.11(-0.42%) |
Jun 04, 2013 | 26.82 | 27.35 | 26.77 | 27.05 | 189,433 | +0.21(+0.78%) |