Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.40 | 33.51 | 32.63 | 32.70 | 130,371 | -0.64(-1.92%) |
May 29, 2014 | 33.33 | 33.42 | 32.99 | 33.34 | 161,977 | +0.25(+0.74%) |
May 28, 2014 | 33.19 | 33.30 | 32.75 | 33.10 | 160,473 | -0.20(-0.61%) |
May 27, 2014 | 32.91 | 33.36 | 32.91 | 33.30 | 99,242 | +0.43(+1.31%) |
May 23, 2014 | 32.41 | 32.87 | 32.87 | 32.87 | 88,729 | +0.39(+1.19%) |
May 22, 2014 | 32.21 | 32.48 | 32.12 | 32.48 | 21,907 | +0.37(+1.15%) |
May 21, 2014 | 32.03 | 32.27 | 31.78 | 32.12 | 173,675 | +0.15(+0.47%) |
May 20, 2014 | 32.26 | 32.26 | 31.57 | 31.97 | 228,092 | -0.37(-1.14%) |
May 19, 2014 | 31.79 | 32.51 | 31.79 | 32.34 | 150,773 | +0.52(+1.63%) |
May 16, 2014 | 31.44 | 31.83 | 30.98 | 31.82 | 127,035 | +0.28(+0.89%) |
May 15, 2014 | 31.61 | 31.76 | 30.82 | 31.54 | 168,666 | -0.29(-0.91%) |
May 14, 2014 | 32.31 | 32.33 | 31.76 | 31.83 | 192,918 | -0.47(-1.47%) |
May 13, 2014 | 32.57 | 32.57 | 32.16 | 32.30 | 214,834 | -0.32(-0.97%) |
May 12, 2014 | 31.36 | 32.69 | 31.36 | 32.62 | 167,355 | +1.40(+4.47%) |
May 09, 2014 | 30.76 | 31.27 | 30.57 | 31.22 | 174,022 | +0.27(+0.88%) |
May 08, 2014 | 30.73 | 31.35 | 30.73 | 30.95 | 293,480 | +0.11(+0.34%) |
May 07, 2014 | 31.33 | 31.33 | 30.41 | 30.84 | 224,660 | -0.52(-1.65%) |
May 06, 2014 | 31.34 | 31.57 | 30.75 | 31.36 | 374,396 | -0.30(-0.94%) |
May 05, 2014 | 31.49 | 31.79 | 31.37 | 31.66 | 127,960 | +0.02(+0.06%) |
May 02, 2014 | 31.41 | 32.01 | 31.33 | 31.64 | 146,895 | +0.20(+0.64%) |
May 01, 2014 | 31.60 | 31.70 | 31.14 | 31.44 | 204,622 | -0.15(-0.47%) |
Apr 30, 2014 | 31.17 | 31.77 | 30.78 | 31.59 | 128,354 | +0.30(+0.95%) |
Apr 29, 2014 | 31.29 | 31.32 | 30.92 | 31.29 | 115,861 | +0.23(+0.73%) |
Apr 28, 2014 | 31.09 | 31.29 | 30.68 | 31.06 | 139,909 | +0.04(+0.14%) |
Apr 25, 2014 | 30.96 | 31.11 | 30.61 | 31.02 | 208,221 | -0.14(-0.45%) |
Apr 24, 2014 | 31.14 | 31.21 | 30.59 | 31.16 | 104,359 | +0.27(+0.88%) |
Apr 23, 2014 | 30.64 | 31.04 | 30.61 | 30.89 | 126,918 | +0.18(+0.57%) |
Apr 22, 2014 | 30.71 | 30.87 | 30.55 | 30.71 | 57,454 | +0.12(+0.40%) |
Apr 21, 2014 | 30.39 | 30.59 | 29.96 | 30.59 | 84,201 | +0.32(+1.07%) |
Apr 17, 2014 | 30.04 | 30.26 | 30.26 | 30.26 | 227,916 | +0.14(+0.47%) |
Apr 16, 2014 | 29.86 | 30.21 | 29.79 | 30.12 | 137,532 | +0.56(+1.90%) |
Apr 15, 2014 | 30.30 | 30.58 | 29.33 | 29.56 | 215,080 | -0.75(-2.46%) |
Apr 14, 2014 | 30.61 | 30.96 | 30.06 | 30.31 | 105,121 | +0.09(+0.29%) |
Apr 11, 2014 | 30.45 | 30.84 | 30.00 | 30.22 | 183,029 | -0.60(-1.94%) |
Apr 10, 2014 | 31.54 | 31.54 | 30.52 | 30.82 | 159,278 | -0.67(-2.12%) |
Apr 09, 2014 | 31.15 | 31.54 | 30.86 | 31.48 | 75,590 | +0.50(+1.62%) |
Apr 08, 2014 | 31.26 | 31.69 | 30.94 | 30.98 | 125,803 | -0.22(-0.70%) |
Apr 07, 2014 | 31.86 | 32.09 | 30.93 | 31.20 | 91,437 | -0.67(-2.09%) |
Apr 04, 2014 | 32.83 | 33.03 | 31.77 | 31.87 | 214,559 | -0.61(-1.89%) |
Apr 03, 2014 | 32.41 | 32.55 | 32.03 | 32.48 | 111,632 | +0.17(+0.52%) |
Apr 02, 2014 | 32.11 | 32.36 | 31.95 | 32.32 | 109,561 | +0.23(+0.71%) |
Apr 01, 2014 | 31.34 | 32.17 | 31.34 | 32.09 | 163,702 | +0.89(+2.84%) |
Mar 31, 2014 | 30.83 | 31.39 | 30.46 | 31.20 | 100,248 | +0.49(+1.60%) |
Mar 28, 2014 | 30.50 | 31.21 | 30.50 | 30.71 | 62,789 | +0.17(+0.55%) |
Mar 27, 2014 | 30.85 | 30.85 | 30.19 | 30.54 | 217,865 | -0.25(-0.83%) |
Mar 26, 2014 | 31.69 | 31.77 | 30.78 | 30.80 | 96,525 | -0.60(-1.90%) |
Mar 25, 2014 | 31.79 | 31.79 | 31.06 | 31.40 | 127,338 | -0.11(-0.33%) |
Mar 24, 2014 | 32.17 | 32.35 | 31.38 | 31.50 | 155,304 | -0.74(-2.29%) |
Mar 21, 2014 | 32.48 | 32.69 | 32.14 | 32.24 | 198,836 | -0.18(-0.54%) |
Mar 20, 2014 | 32.37 | 32.50 | 32.12 | 32.41 | 139,626 | +0.06(+0.19%) |
Mar 19, 2014 | 32.20 | 32.41 | 31.94 | 32.35 | 144,124 | +0.20(+0.63%) |
Mar 18, 2014 | 31.92 | 32.23 | 31.84 | 32.15 | 118,492 | +0.30(+0.93%) |
Mar 17, 2014 | 31.92 | 32.18 | 31.72 | 31.85 | 102,528 | +0.05(+0.17%) |
Mar 14, 2014 | 31.79 | 32.18 | 31.65 | 31.80 | 80,875 | +0.00(+0.00%) |
Mar 13, 2014 | 32.18 | 32.18 | 31.67 | 31.80 | 120,069 | -0.29(-0.90%) |
Mar 12, 2014 | 31.57 | 32.11 | 31.39 | 32.09 | 190,504 | +0.36(+1.13%) |
Mar 11, 2014 | 31.92 | 31.99 | 31.57 | 31.73 | 102,681 | -0.06(-0.19%) |
Mar 10, 2014 | 32.05 | 32.31 | 31.54 | 31.79 | 96,552 | -0.38(-1.17%) |
Mar 07, 2014 | 32.48 | 32.49 | 32.01 | 32.17 | 73,248 | -0.15(-0.46%) |
Mar 06, 2014 | 31.78 | 32.38 | 31.78 | 32.32 | 84,407 | +0.59(+1.87%) |
Mar 05, 2014 | 31.79 | 31.99 | 31.61 | 31.72 | 81,190 | -0.17(-0.52%) |
Mar 04, 2014 | 31.65 | 32.20 | 31.61 | 31.89 | 196,757 | +0.70(+2.24%) |
Mar 03, 2014 | 31.30 | 31.42 | 31.03 | 31.19 | 64,188 | -0.36(-1.14%) |
Feb 28, 2014 | 31.63 | 31.85 | 31.21 | 31.55 | 99,180 | -0.10(-0.30%) |
Feb 27, 2014 | 31.43 | 31.76 | 31.30 | 31.64 | 71,036 | +0.04(+0.11%) |
Feb 26, 2014 | 31.82 | 32.28 | 31.51 | 31.61 | 131,436 | -0.25(-0.80%) |
Feb 25, 2014 | 31.44 | 32.15 | 31.36 | 31.86 | 195,775 | +0.59(+1.87%) |
Feb 24, 2014 | 31.47 | 31.59 | 31.26 | 31.28 | 125,949 | -0.19(-0.61%) |
Feb 21, 2014 | 30.84 | 31.61 | 30.84 | 31.47 | 162,788 | +0.76(+2.48%) |
Feb 20, 2014 | 30.34 | 30.80 | 30.29 | 30.71 | 116,763 | +0.37(+1.21%) |
Feb 19, 2014 | 30.65 | 30.82 | 30.17 | 30.34 | 95,924 | -0.49(-1.59%) |
Feb 18, 2014 | 31.10 | 31.36 | 30.68 | 30.83 | 145,320 | -0.31(-1.01%) |
Feb 14, 2014 | 30.94 | 31.15 | 31.15 | 31.15 | 121,112 | +0.24(+0.76%) |
Feb 13, 2014 | 30.16 | 30.97 | 29.99 | 30.91 | 89,199 | +0.59(+1.96%) |
Feb 12, 2014 | 30.25 | 30.32 | 30.10 | 30.32 | 142,052 | +0.12(+0.41%) |
Feb 11, 2014 | 29.73 | 30.73 | 29.49 | 30.19 | 263,361 | +0.66(+2.22%) |
Feb 10, 2014 | 29.73 | 29.88 | 29.22 | 29.54 | 85,076 | -0.20(-0.68%) |
Feb 07, 2014 | 28.79 | 29.77 | 28.79 | 29.74 | 101,143 | +1.00(+3.47%) |
Feb 06, 2014 | 28.73 | 29.18 | 28.55 | 28.74 | 88,931 | +0.02(+0.06%) |
Feb 05, 2014 | 28.89 | 28.99 | 28.42 | 28.72 | 79,806 | -0.27(-0.93%) |
Feb 04, 2014 | 29.26 | 29.31 | 28.72 | 28.99 | 110,355 | -0.05(-0.18%) |
Feb 03, 2014 | 30.07 | 30.14 | 28.86 | 29.05 | 127,249 | -1.18(-3.91%) |
Jan 31, 2014 | 30.00 | 30.55 | 29.92 | 30.23 | 100,425 | -0.37(-1.20%) |
Jan 30, 2014 | 30.67 | 30.98 | 30.43 | 30.59 | 94,025 | +0.14(+0.46%) |
Jan 29, 2014 | 30.80 | 31.15 | 30.32 | 30.46 | 101,334 | -0.74(-2.38%) |
Jan 28, 2014 | 31.08 | 31.29 | 30.76 | 31.20 | 108,616 | +0.10(+0.31%) |
Jan 27, 2014 | 31.83 | 31.94 | 30.88 | 31.10 | 84,523 | -0.72(-2.25%) |
Jan 24, 2014 | 32.25 | 32.65 | 31.62 | 31.82 | 189,155 | -0.73(-2.26%) |
Jan 23, 2014 | 32.63 | 32.63 | 32.25 | 32.55 | 145,146 | -0.31(-0.96%) |
Jan 22, 2014 | 32.11 | 32.96 | 31.99 | 32.87 | 186,836 | +0.68(+2.12%) |
Jan 21, 2014 | 32.13 | 32.34 | 31.86 | 32.19 | 165,502 | +0.20(+0.63%) |
Jan 17, 2014 | 31.44 | 31.99 | 31.99 | 31.99 | 153,363 | +0.41(+1.30%) |
Jan 16, 2014 | 31.76 | 31.99 | 31.35 | 31.57 | 111,812 | -0.17(-0.55%) |
Jan 15, 2014 | 30.94 | 31.85 | 30.96 | 31.75 | 87,300 | +0.81(+2.63%) |
Jan 14, 2014 | 30.90 | 30.98 | 30.57 | 30.94 | 72,848 | +0.25(+0.83%) |
Jan 13, 2014 | 31.02 | 31.14 | 30.50 | 30.68 | 97,421 | -0.49(-1.57%) |
Jan 10, 2014 | 31.22 | 31.25 | 30.90 | 31.17 | 77,807 | +0.03(+0.08%) |
Jan 09, 2014 | 31.22 | 31.32 | 30.87 | 31.15 | 136,848 | +0.07(+0.22%) |
Jan 08, 2014 | 31.19 | 31.26 | 30.77 | 31.08 | 111,757 | -0.21(-0.67%) |
Jan 07, 2014 | 31.07 | 31.48 | 31.07 | 31.29 | 168,923 | +0.24(+0.76%) |
Jan 06, 2014 | 31.39 | 31.69 | 30.99 | 31.05 | 143,277 | -0.29(-0.92%) |
Jan 03, 2014 | 31.29 | 31.74 | 31.22 | 31.34 | 176,331 | +0.05(+0.17%) |
Jan 02, 2014 | 31.22 | 31.31 | 30.91 | 31.29 | 167,424 | -0.13(-0.42%) |
Dec 31, 2013 | 31.09 | 31.42 | 31.42 | 31.42 | 88,061 | +0.41(+1.33%) |
Dec 30, 2013 | 31.18 | 31.22 | 30.80 | 31.01 | 37,937 | -0.17(-0.53%) |
Dec 27, 2013 | 31.57 | 31.57 | 30.90 | 31.17 | 54,753 | -0.25(-0.81%) |
Dec 26, 2013 | 31.51 | 31.66 | 31.40 | 31.43 | 51,981 | -0.03(-0.08%) |
Dec 24, 2013 | 31.28 | 31.48 | 31.17 | 31.45 | 46,910 | +0.12(+0.39%) |
Dec 23, 2013 | 31.16 | 31.48 | 30.93 | 31.33 | 141,701 | +0.21(+0.67%) |
Dec 20, 2013 | 30.53 | 31.21 | 30.52 | 31.12 | 262,262 | +0.46(+1.51%) |
Dec 19, 2013 | 30.99 | 31.08 | 30.52 | 30.66 | 96,030 | -0.46(-1.48%) |
Dec 18, 2013 | 30.87 | 31.16 | 30.61 | 31.12 | 124,802 | +0.25(+0.82%) |
Dec 17, 2013 | 31.06 | 31.06 | 30.60 | 30.87 | 101,987 | -0.27(-0.87%) |
Dec 16, 2013 | 30.72 | 31.27 | 30.72 | 31.14 | 62,753 | +0.48(+1.56%) |
Dec 13, 2013 | 30.46 | 30.80 | 30.22 | 30.66 | 134,116 | +0.24(+0.80%) |
Dec 12, 2013 | 30.64 | 30.91 | 30.37 | 30.41 | 166,069 | -0.29(-0.94%) |
Dec 11, 2013 | 31.39 | 31.39 | 30.41 | 30.70 | 75,614 | -0.60(-1.92%) |
Dec 10, 2013 | 31.76 | 31.82 | 31.11 | 31.30 | 99,260 | -0.59(-1.86%) |
Dec 09, 2013 | 32.03 | 32.13 | 31.81 | 31.89 | 64,349 | -0.17(-0.54%) |
Dec 06, 2013 | 32.04 | 32.28 | 31.76 | 32.07 | 88,895 | +0.42(+1.32%) |
Dec 05, 2013 | 32.21 | 32.26 | 31.47 | 31.65 | 78,739 | -0.64(-1.97%) |
Dec 04, 2013 | 31.84 | 32.40 | 31.61 | 32.28 | 265,037 | +0.37(+1.17%) |
Dec 03, 2013 | 31.75 | 32.21 | 31.70 | 31.91 | 171,913 | +0.20(+0.63%) |
Dec 02, 2013 | 32.04 | 32.14 | 31.67 | 31.71 | 143,576 | -0.30(-0.92%) |
Nov 29, 2013 | 32.05 | 32.37 | 32.00 | 32.01 | 45,597 | +0.18(+0.57%) |
Nov 27, 2013 | 31.34 | 31.89 | 31.30 | 31.82 | 102,950 | +0.51(+1.64%) |
Nov 26, 2013 | 30.91 | 31.54 | 30.76 | 31.31 | 392,296 | +0.38(+1.24%) |
Nov 25, 2013 | 30.87 | 31.29 | 30.83 | 30.93 | 76,342 | +0.08(+0.25%) |
Nov 22, 2013 | 30.45 | 31.12 | 30.40 | 30.85 | 99,771 | +0.34(+1.11%) |
Nov 21, 2013 | 29.86 | 30.55 | 29.69 | 30.51 | 128,962 | +0.85(+2.88%) |
Nov 20, 2013 | 30.22 | 30.46 | 29.43 | 29.65 | 162,024 | -0.50(-1.65%) |
Nov 19, 2013 | 30.56 | 30.78 | 29.97 | 30.15 | 86,670 | -0.47(-1.54%) |
Nov 18, 2013 | 30.89 | 31.28 | 30.54 | 30.62 | 94,793 | -0.09(-0.28%) |
Nov 15, 2013 | 30.89 | 30.95 | 30.21 | 30.71 | 166,363 | -0.24(-0.76%) |
Nov 14, 2013 | 30.80 | 31.04 | 30.44 | 30.94 | 67,729 | +0.07(+0.23%) |
Nov 13, 2013 | 30.29 | 30.89 | 29.99 | 30.87 | 80,672 | +0.31(+1.03%) |
Nov 12, 2013 | 30.41 | 30.66 | 30.14 | 30.56 | 99,284 | -0.02(-0.06%) |
Nov 11, 2013 | 30.80 | 30.91 | 30.37 | 30.58 | 105,705 | -0.21(-0.68%) |
Nov 08, 2013 | 29.80 | 30.87 | 29.70 | 30.79 | 101,278 | +0.96(+3.21%) |
Nov 07, 2013 | 30.50 | 30.77 | 29.72 | 29.83 | 184,584 | -0.67(-2.20%) |
Nov 06, 2013 | 31.02 | 31.13 | 30.27 | 30.50 | 233,739 | -0.37(-1.18%) |
Nov 05, 2013 | 31.72 | 31.72 | 29.62 | 30.87 | 319,985 | -1.22(-3.80%) |
Nov 04, 2013 | 31.90 | 32.17 | 31.84 | 32.08 | 173,605 | +0.26(+0.82%) |
Nov 01, 2013 | 31.96 | 31.98 | 31.46 | 31.82 | 140,137 | -0.23(-0.71%) |
Oct 31, 2013 | 32.01 | 32.42 | 31.66 | 32.05 | 117,491 | -0.04(-0.14%) |
Oct 30, 2013 | 32.48 | 32.57 | 31.97 | 32.09 | 170,045 | -0.34(-1.05%) |
Oct 29, 2013 | 32.21 | 32.59 | 32.20 | 32.43 | 128,762 | +0.24(+0.76%) |
Oct 28, 2013 | 31.68 | 32.23 | 31.67 | 32.19 | 159,703 | +0.44(+1.40%) |
Oct 25, 2013 | 31.74 | 31.89 | 31.18 | 31.74 | 65,222 | +0.01(+0.03%) |
Oct 24, 2013 | 31.64 | 31.75 | 31.47 | 31.74 | 99,609 | +0.21(+0.66%) |
Oct 23, 2013 | 31.61 | 31.74 | 31.19 | 31.53 | 80,006 | -0.23(-0.71%) |
Oct 22, 2013 | 31.93 | 32.28 | 31.68 | 31.75 | 160,543 | +0.04(+0.14%) |
Oct 21, 2013 | 31.52 | 32.09 | 31.50 | 31.71 | 85,061 | +0.17(+0.52%) |
Oct 18, 2013 | 31.43 | 31.55 | 31.12 | 31.54 | 142,833 | +0.29(+0.92%) |
Oct 17, 2013 | 31.00 | 31.29 | 30.78 | 31.26 | 90,805 | +0.17(+0.56%) |
Oct 16, 2013 | 31.14 | 31.32 | 31.01 | 31.08 | 64,286 | +0.13(+0.42%) |
Oct 15, 2013 | 31.20 | 31.26 | 30.91 | 30.95 | 76,336 | -0.33(-1.06%) |
Oct 14, 2013 | 30.50 | 31.31 | 30.50 | 31.28 | 95,611 | +0.51(+1.67%) |
Oct 11, 2013 | 30.21 | 30.79 | 30.21 | 30.77 | 132,088 | +0.37(+1.20%) |
Oct 10, 2013 | 30.09 | 30.44 | 29.85 | 30.40 | 64,256 | +0.75(+2.53%) |
Oct 09, 2013 | 29.49 | 29.95 | 29.22 | 29.65 | 158,609 | +0.22(+0.74%) |
Oct 08, 2013 | 29.94 | 29.97 | 29.43 | 29.44 | 134,356 | -0.57(-1.89%) |
Oct 07, 2013 | 30.46 | 30.52 | 29.98 | 30.00 | 56,490 | -0.75(-2.43%) |
Oct 04, 2013 | 30.31 | 30.77 | 30.31 | 30.75 | 53,594 | +0.37(+1.23%) |
Oct 03, 2013 | 31.02 | 31.06 | 30.24 | 30.38 | 82,069 | -0.72(-2.32%) |
Oct 02, 2013 | 31.26 | 31.26 | 30.94 | 31.10 | 52,884 | -0.40(-1.27%) |
Oct 01, 2013 | 31.26 | 31.65 | 31.15 | 31.50 | 109,488 | +0.27(+0.86%) |
Sep 30, 2013 | 30.75 | 31.44 | 30.67 | 31.23 | 198,855 | +0.12(+0.39%) |
Sep 27, 2013 | 31.41 | 31.58 | 31.07 | 31.11 | 107,592 | -0.57(-1.81%) |
Sep 26, 2013 | 31.81 | 31.88 | 31.48 | 31.68 | 76,521 | +0.04(+0.14%) |
Sep 25, 2013 | 31.92 | 32.20 | 31.64 | 31.64 | 88,027 | -0.17(-0.52%) |
Sep 24, 2013 | 31.80 | 32.25 | 31.73 | 31.81 | 171,811 | +0.11(+0.36%) |
Sep 23, 2013 | 31.19 | 31.70 | 31.09 | 31.69 | 214,211 | +0.43(+1.36%) |
Sep 20, 2013 | 31.14 | 31.52 | 31.06 | 31.27 | 427,056 | +0.31(+1.01%) |
Sep 19, 2013 | 30.63 | 30.97 | 30.55 | 30.95 | 81,967 | +0.35(+1.14%) |
Sep 18, 2013 | 30.20 | 30.73 | 29.92 | 30.60 | 135,683 | +0.46(+1.53%) |
Sep 17, 2013 | 29.62 | 30.24 | 29.51 | 30.14 | 126,523 | +1.04(+3.59%) |
Sep 16, 2013 | 29.22 | 29.29 | 29.01 | 29.10 | 78,465 | +0.01(+0.03%) |
Sep 13, 2013 | 29.16 | 29.18 | 28.91 | 29.09 | 76,431 | +0.10(+0.33%) |
Sep 12, 2013 | 29.05 | 29.10 | 28.90 | 28.99 | 94,427 | -0.06(-0.21%) |
Sep 11, 2013 | 28.79 | 29.18 | 28.79 | 29.05 | 60,591 | +0.19(+0.66%) |
Sep 10, 2013 | 28.97 | 29.22 | 28.72 | 28.86 | 117,877 | -0.06(-0.21%) |
Sep 09, 2013 | 28.59 | 28.98 | 28.47 | 28.92 | 105,972 | +0.40(+1.40%) |
Sep 06, 2013 | 28.35 | 28.71 | 27.90 | 28.52 | 89,427 | +0.27(+0.96%) |
Sep 05, 2013 | 28.18 | 28.32 | 27.95 | 28.25 | 126,344 | +0.08(+0.28%) |
Sep 04, 2013 | 28.08 | 28.29 | 27.94 | 28.17 | 200,243 | +0.18(+0.65%) |
Sep 03, 2013 | 28.23 | 28.44 | 27.73 | 27.99 | 96,831 | +0.03(+0.09%) |
Aug 30, 2013 | 28.53 | 28.53 | 27.90 | 27.97 | 118,629 | -0.61(-2.12%) |
Aug 29, 2013 | 28.45 | 28.89 | 28.34 | 28.57 | 86,600 | +0.13(+0.46%) |
Aug 28, 2013 | 28.56 | 28.57 | 28.22 | 28.44 | 90,800 | -0.21(-0.73%) |
Aug 27, 2013 | 29.04 | 29.13 | 28.49 | 28.65 | 171,739 | -0.77(-2.62%) |
Aug 26, 2013 | 29.53 | 29.67 | 29.34 | 29.42 | 63,199 | -0.10(-0.32%) |
Aug 23, 2013 | 29.38 | 29.58 | 29.29 | 29.52 | 103,942 | +0.16(+0.53%) |
Aug 22, 2013 | 28.99 | 29.39 | 28.98 | 29.36 | 172,144 | +0.49(+1.68%) |
Aug 21, 2013 | 29.03 | 29.18 | 28.75 | 28.88 | 64,522 | -0.24(-0.83%) |
Aug 20, 2013 | 28.77 | 29.36 | 28.77 | 29.12 | 46,811 | +0.29(+1.02%) |
Aug 19, 2013 | 29.12 | 29.14 | 28.76 | 28.82 | 174,482 | -0.41(-1.39%) |
Aug 16, 2013 | 29.13 | 29.58 | 28.96 | 29.23 | 156,260 | -0.04(-0.15%) |
Aug 15, 2013 | 29.48 | 29.70 | 29.07 | 29.28 | 264,993 | -0.56(-1.89%) |
Aug 14, 2013 | 29.67 | 29.92 | 29.67 | 29.84 | 162,250 | +0.09(+0.29%) |
Aug 13, 2013 | 29.46 | 29.81 | 29.35 | 29.75 | 115,584 | +0.29(+0.97%) |
Aug 12, 2013 | 29.01 | 29.51 | 29.01 | 29.47 | 106,094 | +0.15(+0.50%) |
Aug 09, 2013 | 29.10 | 29.45 | 29.08 | 29.32 | 121,755 | +0.05(+0.18%) |
Aug 08, 2013 | 29.66 | 29.77 | 29.08 | 29.27 | 146,623 | -0.18(-0.62%) |
Aug 07, 2013 | 29.54 | 29.73 | 29.36 | 29.45 | 108,352 | -0.28(-0.93%) |
Aug 06, 2013 | 30.00 | 30.00 | 29.54 | 29.73 | 138,412 | -0.29(-0.95%) |
Aug 05, 2013 | 29.98 | 30.12 | 29.86 | 30.01 | 147,515 | -0.08(-0.26%) |
Aug 02, 2013 | 30.19 | 30.19 | 29.74 | 30.09 | 171,056 | -0.03(-0.09%) |
Aug 01, 2013 | 29.42 | 30.86 | 29.42 | 30.12 | 305,816 | +0.21(+0.70%) |
Jul 31, 2013 | 30.33 | 30.51 | 29.88 | 29.91 | 161,685 | -0.41(-1.34%) |
Jul 30, 2013 | 30.49 | 30.64 | 30.08 | 30.32 | 90,432 | +0.07(+0.23%) |
Jul 29, 2013 | 30.85 | 30.95 | 30.13 | 30.25 | 77,707 | -0.77(-2.49%) |
Jul 26, 2013 | 31.24 | 31.24 | 30.82 | 31.02 | 83,023 | -0.54(-1.70%) |
Jul 25, 2013 | 30.77 | 31.72 | 30.73 | 31.55 | 184,066 | +0.67(+2.16%) |
Jul 24, 2013 | 31.05 | 31.20 | 30.87 | 30.89 | 51,089 | -0.08(-0.25%) |
Jul 23, 2013 | 31.18 | 31.25 | 30.88 | 30.97 | 86,470 | -0.14(-0.45%) |
Jul 22, 2013 | 31.03 | 31.20 | 31.01 | 31.10 | 95,531 | +0.09(+0.28%) |
Jul 19, 2013 | 31.16 | 31.16 | 30.97 | 31.02 | 130,526 | -0.13(-0.42%) |
Jul 18, 2013 | 31.03 | 31.36 | 31.03 | 31.15 | 97,818 | +0.11(+0.36%) |
Jul 17, 2013 | 31.23 | 31.41 | 30.99 | 31.03 | 103,196 | +0.05(+0.17%) |
Jul 16, 2013 | 31.33 | 31.45 | 30.95 | 30.98 | 107,642 | -0.38(-1.22%) |
Jul 15, 2013 | 31.16 | 31.65 | 30.93 | 31.36 | 176,113 | +0.19(+0.61%) |
Jul 12, 2013 | 31.19 | 31.33 | 31.05 | 31.17 | 83,091 | -0.07(-0.22%) |
Jul 11, 2013 | 31.45 | 31.62 | 31.20 | 31.24 | 157,484 | +0.19(+0.61%) |
Jul 10, 2013 | 31.35 | 31.50 | 30.77 | 31.05 | 133,054 | -0.39(-1.24%) |
Jul 09, 2013 | 31.03 | 31.55 | 30.69 | 31.44 | 211,880 | +0.68(+2.23%) |
Jul 08, 2013 | 30.79 | 30.89 | 30.58 | 30.76 | 106,624 | +0.23(+0.77%) |
Jul 05, 2013 | 30.16 | 30.52 | 29.73 | 30.52 | 82,280 | +0.61(+2.03%) |
Jul 03, 2013 | 29.68 | 30.00 | 29.66 | 29.92 | 42,175 | +0.00(+0.00%) |
Jul 02, 2013 | 29.73 | 30.33 | 29.59 | 29.92 | 123,873 | +0.24(+0.82%) |
Jul 01, 2013 | 28.76 | 29.75 | 28.76 | 29.67 | 130,718 | +1.09(+3.82%) |
Jun 28, 2013 | 29.10 | 29.30 | 28.56 | 28.58 | 403,543 | -0.54(-1.85%) |
Jun 27, 2013 | 28.82 | 29.28 | 28.71 | 29.12 | 153,665 | +0.42(+1.48%) |
Jun 26, 2013 | 28.96 | 29.04 | 28.50 | 28.69 | 176,724 | -0.02(-0.06%) |
Jun 25, 2013 | 28.78 | 29.28 | 28.46 | 28.71 | 107,036 | +0.22(+0.76%) |
Jun 24, 2013 | 28.83 | 28.98 | 28.23 | 28.50 | 155,321 | -0.87(-2.95%) |
Jun 21, 2013 | 28.99 | 29.55 | 28.80 | 29.36 | 255,162 | +0.54(+1.86%) |
Jun 20, 2013 | 28.72 | 28.95 | 28.56 | 28.82 | 129,192 | -0.41(-1.39%) |
Jun 19, 2013 | 29.30 | 29.59 | 29.16 | 29.23 | 68,660 | -0.15(-0.50%) |
Jun 18, 2013 | 29.04 | 29.47 | 28.81 | 29.38 | 156,043 | +0.48(+1.65%) |
Jun 17, 2013 | 28.86 | 29.10 | 28.69 | 28.90 | 87,798 | +0.30(+1.06%) |
Jun 14, 2013 | 29.03 | 29.14 | 28.34 | 28.60 | 75,029 | -0.43(-1.49%) |
Jun 13, 2013 | 28.14 | 29.15 | 28.08 | 29.03 | 91,347 | +0.82(+2.92%) |
Jun 12, 2013 | 28.31 | 28.38 | 27.79 | 28.21 | 102,628 | +0.17(+0.62%) |
Jun 11, 2013 | 28.03 | 28.47 | 27.62 | 28.04 | 86,185 | -0.34(-1.19%) |
Jun 10, 2013 | 28.17 | 28.42 | 27.79 | 28.37 | 79,504 | +0.20(+0.71%) |
Jun 07, 2013 | 27.94 | 28.44 | 27.77 | 28.17 | 71,485 | +0.45(+1.63%) |
Jun 06, 2013 | 27.35 | 27.72 | 27.35 | 27.72 | 67,005 | +0.33(+1.20%) |
Jun 05, 2013 | 27.30 | 27.60 | 27.05 | 27.39 | 98,536 | +0.00(+0.00%) |
Jun 04, 2013 | 27.69 | 27.91 | 27.10 | 27.39 | 135,810 | -0.28(-1.03%) |