Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.98 | 32.98 | 32.47 | 32.81 | 187,719 | -0.11(-0.32%) |
May 29, 2014 | 33.10 | 33.10 | 32.65 | 32.91 | 152,557 | -0.06(-0.19%) |
May 28, 2014 | 33.39 | 33.64 | 32.93 | 32.97 | 193,585 | -0.49(-1.47%) |
May 27, 2014 | 32.93 | 33.49 | 32.80 | 33.47 | 202,080 | +0.68(+2.09%) |
May 23, 2014 | 32.59 | 32.78 | 32.78 | 32.78 | 138,611 | +0.16(+0.48%) |
May 22, 2014 | 32.43 | 32.66 | 32.22 | 32.62 | 130,527 | +0.27(+0.84%) |
May 21, 2014 | 32.40 | 32.62 | 32.00 | 32.35 | 217,103 | +0.12(+0.38%) |
May 20, 2014 | 32.72 | 32.72 | 31.92 | 32.23 | 383,231 | -0.60(-1.81%) |
May 19, 2014 | 32.48 | 32.83 | 32.46 | 32.83 | 235,119 | +0.14(+0.43%) |
May 16, 2014 | 32.34 | 32.69 | 32.13 | 32.69 | 283,669 | +0.28(+0.86%) |
May 15, 2014 | 32.44 | 32.50 | 31.85 | 32.41 | 268,527 | -0.11(-0.35%) |
May 14, 2014 | 33.46 | 33.46 | 32.41 | 32.52 | 264,493 | -0.93(-2.77%) |
May 13, 2014 | 33.60 | 33.76 | 33.36 | 33.45 | 215,563 | -0.22(-0.65%) |
May 12, 2014 | 32.98 | 33.85 | 32.98 | 33.67 | 158,934 | +0.83(+2.53%) |
May 09, 2014 | 32.54 | 32.86 | 32.27 | 32.83 | 217,201 | +0.21(+0.64%) |
May 08, 2014 | 32.99 | 33.37 | 32.50 | 32.62 | 173,796 | -0.32(-0.96%) |
May 07, 2014 | 33.04 | 33.28 | 32.51 | 32.94 | 262,493 | -0.05(-0.16%) |
May 06, 2014 | 33.21 | 33.42 | 32.82 | 32.99 | 257,242 | -0.31(-0.92%) |
May 05, 2014 | 33.11 | 33.41 | 32.74 | 33.30 | 235,651 | -0.05(-0.16%) |
May 02, 2014 | 33.40 | 33.83 | 33.13 | 33.35 | 210,207 | +0.03(+0.11%) |
May 01, 2014 | 33.65 | 33.74 | 33.00 | 33.32 | 412,734 | -0.39(-1.17%) |
Apr 30, 2014 | 33.69 | 33.75 | 33.44 | 33.71 | 379,156 | +0.00(+0.00%) |
Apr 29, 2014 | 34.37 | 34.58 | 33.65 | 33.71 | 424,209 | -0.65(-1.88%) |
Apr 28, 2014 | 33.93 | 34.58 | 33.57 | 34.36 | 381,004 | +0.52(+1.55%) |
Apr 25, 2014 | 33.33 | 33.88 | 31.74 | 33.83 | 702,348 | -0.22(-0.64%) |
Apr 24, 2014 | 34.38 | 34.38 | 33.77 | 34.05 | 178,960 | -0.08(-0.23%) |
Apr 23, 2014 | 34.26 | 34.53 | 34.12 | 34.13 | 246,891 | -0.14(-0.41%) |
Apr 22, 2014 | 34.88 | 35.00 | 34.23 | 34.27 | 381,856 | -0.58(-1.66%) |
Apr 21, 2014 | 34.71 | 34.94 | 34.35 | 34.85 | 164,760 | +0.14(+0.40%) |
Apr 17, 2014 | 34.13 | 34.71 | 34.71 | 34.71 | 204,889 | +0.58(+1.69%) |
Apr 16, 2014 | 34.11 | 34.39 | 33.87 | 34.13 | 202,323 | +0.38(+1.11%) |
Apr 15, 2014 | 33.28 | 33.95 | 32.58 | 33.75 | 431,708 | +0.62(+1.88%) |
Apr 14, 2014 | 33.38 | 33.46 | 32.84 | 33.13 | 215,415 | +0.18(+0.56%) |
Apr 11, 2014 | 32.40 | 33.05 | 32.38 | 32.95 | 469,297 | +0.24(+0.72%) |
Apr 10, 2014 | 33.32 | 33.60 | 32.54 | 32.71 | 198,245 | -0.77(-2.30%) |
Apr 09, 2014 | 33.28 | 33.53 | 32.86 | 33.48 | 129,720 | +0.42(+1.27%) |
Apr 08, 2014 | 32.67 | 33.18 | 32.53 | 33.06 | 314,260 | +0.43(+1.31%) |
Apr 07, 2014 | 33.35 | 33.35 | 32.60 | 32.63 | 231,916 | -0.89(-2.66%) |
Apr 04, 2014 | 34.34 | 34.51 | 33.26 | 33.53 | 267,996 | -0.63(-1.84%) |
Apr 03, 2014 | 34.40 | 34.50 | 33.88 | 34.16 | 143,960 | -0.19(-0.56%) |
Apr 02, 2014 | 34.32 | 34.47 | 34.04 | 34.35 | 240,259 | +0.17(+0.49%) |
Apr 01, 2014 | 33.81 | 34.26 | 33.64 | 34.18 | 203,669 | +0.52(+1.53%) |
Mar 31, 2014 | 33.09 | 33.72 | 32.63 | 33.67 | 214,248 | +0.76(+2.31%) |
Mar 28, 2014 | 33.14 | 33.65 | 32.76 | 32.90 | 227,410 | -0.20(-0.61%) |
Mar 27, 2014 | 33.15 | 33.31 | 32.71 | 33.11 | 241,465 | -0.07(-0.21%) |
Mar 26, 2014 | 34.23 | 34.23 | 33.18 | 33.18 | 281,586 | -0.81(-2.39%) |
Mar 25, 2014 | 34.25 | 34.46 | 33.85 | 33.99 | 198,309 | -0.09(-0.26%) |
Mar 24, 2014 | 34.58 | 34.75 | 33.81 | 34.08 | 277,076 | -0.43(-1.24%) |
Mar 21, 2014 | 34.26 | 35.00 | 34.19 | 34.51 | 701,762 | +0.33(+0.97%) |
Mar 20, 2014 | 33.98 | 34.23 | 33.84 | 34.17 | 775,641 | +0.11(+0.33%) |
Mar 19, 2014 | 34.16 | 34.20 | 33.77 | 34.06 | 492,972 | -0.17(-0.51%) |
Mar 18, 2014 | 34.11 | 34.40 | 33.95 | 34.23 | 333,485 | +0.14(+0.41%) |
Mar 17, 2014 | 33.89 | 34.32 | 33.89 | 34.09 | 218,807 | +0.46(+1.35%) |
Mar 14, 2014 | 33.39 | 33.77 | 33.39 | 33.64 | 282,012 | +0.05(+0.16%) |
Mar 13, 2014 | 33.93 | 33.93 | 33.34 | 33.59 | 345,830 | -0.18(-0.54%) |
Mar 12, 2014 | 33.63 | 33.79 | 33.33 | 33.77 | 292,762 | -0.04(-0.10%) |
Mar 11, 2014 | 33.96 | 34.01 | 33.59 | 33.81 | 368,066 | -0.18(-0.54%) |
Mar 10, 2014 | 33.62 | 34.14 | 33.60 | 33.99 | 356,572 | +0.26(+0.78%) |
Mar 07, 2014 | 34.23 | 34.23 | 33.50 | 33.73 | 358,550 | -0.20(-0.59%) |
Mar 06, 2014 | 34.02 | 34.14 | 33.79 | 33.93 | 140,290 | +0.05(+0.15%) |
Mar 05, 2014 | 34.10 | 34.10 | 33.74 | 33.88 | 270,946 | -0.27(-0.79%) |
Mar 04, 2014 | 33.67 | 34.38 | 33.51 | 34.15 | 404,791 | +0.98(+2.96%) |
Mar 03, 2014 | 33.45 | 33.66 | 32.92 | 33.17 | 227,774 | -0.48(-1.43%) |
Feb 28, 2014 | 33.43 | 34.13 | 33.43 | 33.65 | 646,830 | +0.28(+0.84%) |
Feb 27, 2014 | 32.94 | 33.50 | 32.79 | 33.37 | 521,266 | +0.31(+0.93%) |
Feb 26, 2014 | 31.99 | 33.09 | 31.98 | 33.06 | 624,896 | +1.18(+3.71%) |
Feb 25, 2014 | 32.44 | 32.51 | 31.85 | 31.88 | 282,084 | -0.49(-1.51%) |
Feb 24, 2014 | 32.79 | 32.82 | 32.29 | 32.37 | 362,315 | -0.22(-0.67%) |
Feb 21, 2014 | 33.16 | 33.76 | 32.28 | 32.59 | 348,017 | -0.40(-1.22%) |
Feb 20, 2014 | 32.68 | 33.10 | 32.24 | 32.99 | 193,227 | +0.36(+1.10%) |
Feb 19, 2014 | 32.61 | 33.06 | 32.55 | 32.63 | 212,179 | -0.12(-0.37%) |
Feb 18, 2014 | 32.29 | 32.88 | 32.21 | 32.75 | 253,411 | +0.42(+1.30%) |
Feb 14, 2014 | 32.49 | 32.34 | 32.34 | 32.34 | 133,064 | -0.17(-0.51%) |
Feb 13, 2014 | 32.09 | 32.63 | 32.00 | 32.50 | 154,049 | +0.10(+0.32%) |
Feb 12, 2014 | 32.12 | 32.60 | 31.72 | 32.40 | 153,054 | +0.41(+1.28%) |
Feb 11, 2014 | 31.52 | 32.22 | 31.28 | 31.99 | 708,869 | +0.51(+1.61%) |
Feb 10, 2014 | 31.64 | 31.65 | 31.17 | 31.48 | 212,022 | -0.25(-0.80%) |
Feb 07, 2014 | 31.80 | 31.98 | 31.51 | 31.73 | 208,935 | +0.08(+0.25%) |
Feb 06, 2014 | 31.55 | 31.95 | 31.09 | 31.65 | 300,898 | +0.20(+0.64%) |
Feb 05, 2014 | 31.66 | 31.77 | 31.11 | 31.45 | 241,693 | -0.30(-0.93%) |
Feb 04, 2014 | 31.05 | 31.88 | 30.83 | 31.75 | 435,539 | +0.79(+2.56%) |
Feb 03, 2014 | 32.65 | 32.66 | 30.85 | 30.96 | 497,883 | -1.71(-5.23%) |
Jan 31, 2014 | 32.26 | 32.81 | 32.13 | 32.67 | 409,707 | -0.22(-0.66%) |
Jan 30, 2014 | 32.37 | 32.99 | 31.93 | 32.88 | 543,405 | +0.54(+1.67%) |
Jan 29, 2014 | 32.59 | 32.81 | 32.09 | 32.34 | 675,242 | -0.69(-2.09%) |
Jan 28, 2014 | 33.13 | 33.22 | 32.67 | 33.03 | 255,658 | +0.01(+0.03%) |
Jan 27, 2014 | 33.16 | 33.50 | 32.58 | 33.02 | 348,496 | -0.12(-0.37%) |
Jan 24, 2014 | 34.41 | 34.41 | 32.92 | 33.15 | 386,267 | -1.58(-4.55%) |
Jan 23, 2014 | 35.25 | 35.25 | 34.61 | 34.73 | 302,387 | -0.59(-1.68%) |
Jan 22, 2014 | 35.50 | 35.61 | 35.12 | 35.32 | 517,306 | -0.20(-0.57%) |
Jan 21, 2014 | 35.48 | 35.70 | 35.10 | 35.52 | 444,674 | +0.19(+0.54%) |
Jan 17, 2014 | 35.31 | 35.33 | 35.33 | 35.33 | 536,841 | +0.05(+0.15%) |
Jan 16, 2014 | 34.58 | 35.28 | 34.57 | 35.28 | 633,806 | +0.73(+2.12%) |
Jan 15, 2014 | 34.24 | 34.65 | 34.12 | 34.54 | 164,756 | +0.31(+0.89%) |
Jan 14, 2014 | 33.94 | 34.41 | 33.64 | 34.24 | 265,575 | +0.92(+2.75%) |
Jan 13, 2014 | 33.34 | 33.64 | 33.07 | 33.32 | 212,881 | -0.18(-0.55%) |
Jan 10, 2014 | 33.36 | 33.60 | 33.16 | 33.50 | 239,903 | +0.16(+0.47%) |
Jan 09, 2014 | 33.16 | 33.81 | 32.95 | 33.35 | 416,157 | +0.28(+0.84%) |
Jan 08, 2014 | 32.82 | 33.15 | 32.54 | 33.07 | 353,325 | +0.17(+0.53%) |
Jan 07, 2014 | 32.68 | 32.99 | 32.61 | 32.89 | 175,174 | +0.39(+1.21%) |
Jan 06, 2014 | 32.93 | 32.93 | 32.47 | 32.50 | 188,904 | -0.34(-1.04%) |
Jan 03, 2014 | 32.78 | 33.02 | 32.74 | 32.84 | 131,345 | +0.05(+0.16%) |
Jan 02, 2014 | 33.38 | 33.47 | 32.59 | 32.79 | 329,388 | -0.64(-1.91%) |
Dec 31, 2013 | 33.34 | 33.43 | 33.43 | 33.43 | 189,682 | +0.12(+0.37%) |
Dec 30, 2013 | 33.36 | 33.56 | 33.14 | 33.30 | 163,483 | -0.02(-0.05%) |
Dec 27, 2013 | 33.62 | 33.62 | 32.95 | 33.32 | 155,858 | -0.15(-0.44%) |
Dec 26, 2013 | 33.45 | 33.64 | 33.22 | 33.47 | 100,515 | +0.08(+0.24%) |
Dec 24, 2013 | 33.20 | 33.63 | 32.89 | 33.39 | 81,811 | +0.22(+0.66%) |
Dec 23, 2013 | 32.86 | 33.23 | 32.80 | 33.17 | 182,495 | +0.47(+1.44%) |
Dec 20, 2013 | 32.34 | 32.92 | 32.19 | 32.70 | 553,885 | +0.38(+1.16%) |
Dec 19, 2013 | 32.28 | 32.48 | 32.03 | 32.33 | 238,086 | -0.04(-0.13%) |
Dec 18, 2013 | 31.96 | 32.40 | 31.71 | 32.37 | 249,441 | +0.38(+1.20%) |
Dec 17, 2013 | 31.86 | 32.05 | 31.58 | 31.99 | 184,513 | +0.20(+0.63%) |
Dec 16, 2013 | 31.59 | 32.16 | 31.51 | 31.79 | 246,807 | +0.31(+1.00%) |
Dec 13, 2013 | 31.83 | 31.86 | 31.41 | 31.47 | 239,761 | -0.24(-0.74%) |
Dec 12, 2013 | 31.47 | 31.86 | 31.26 | 31.71 | 193,001 | +0.24(+0.75%) |
Dec 11, 2013 | 32.06 | 32.06 | 31.38 | 31.47 | 218,326 | -0.54(-1.69%) |
Dec 10, 2013 | 32.15 | 32.41 | 31.84 | 32.01 | 197,697 | -0.21(-0.65%) |
Dec 09, 2013 | 32.23 | 32.47 | 32.06 | 32.22 | 267,343 | +0.03(+0.08%) |
Dec 06, 2013 | 31.99 | 32.37 | 31.85 | 32.20 | 250,218 | +0.41(+1.29%) |
Dec 05, 2013 | 31.64 | 32.03 | 31.45 | 31.79 | 202,677 | +0.17(+0.52%) |
Dec 04, 2013 | 31.70 | 32.11 | 31.29 | 31.62 | 249,767 | -0.16(-0.49%) |
Dec 03, 2013 | 31.47 | 31.84 | 31.28 | 31.78 | 403,136 | +0.21(+0.66%) |
Dec 02, 2013 | 31.85 | 32.01 | 31.42 | 31.57 | 258,639 | -0.28(-0.88%) |
Nov 29, 2013 | 32.05 | 32.09 | 31.57 | 31.85 | 82,565 | -0.06(-0.19%) |
Nov 27, 2013 | 31.89 | 32.01 | 31.66 | 31.91 | 174,517 | +0.12(+0.38%) |
Nov 26, 2013 | 31.45 | 31.95 | 31.39 | 31.79 | 327,699 | +0.38(+1.19%) |
Nov 25, 2013 | 31.46 | 31.55 | 31.07 | 31.41 | 143,766 | +0.06(+0.19%) |
Nov 22, 2013 | 31.34 | 31.42 | 30.98 | 31.35 | 176,566 | +0.07(+0.22%) |
Nov 21, 2013 | 30.71 | 31.28 | 30.64 | 31.28 | 318,644 | +0.74(+2.42%) |
Nov 20, 2013 | 31.30 | 31.31 | 30.33 | 30.54 | 340,405 | -0.52(-1.68%) |
Nov 19, 2013 | 31.31 | 31.46 | 30.97 | 31.06 | 254,316 | -0.24(-0.78%) |
Nov 18, 2013 | 31.46 | 31.68 | 31.19 | 31.31 | 259,766 | -0.05(-0.17%) |
Nov 15, 2013 | 31.32 | 31.47 | 31.24 | 31.36 | 293,893 | +0.01(+0.03%) |
Nov 14, 2013 | 31.45 | 31.84 | 31.27 | 31.35 | 270,433 | -0.17(-0.55%) |
Nov 13, 2013 | 31.31 | 31.62 | 30.87 | 31.52 | 364,540 | -0.01(-0.03%) |
Nov 12, 2013 | 31.56 | 31.71 | 31.37 | 31.53 | 185,902 | -0.19(-0.60%) |
Nov 11, 2013 | 31.88 | 32.01 | 31.68 | 31.72 | 319,175 | -0.24(-0.76%) |
Nov 08, 2013 | 31.24 | 32.05 | 30.69 | 31.97 | 245,488 | +0.67(+2.14%) |
Nov 07, 2013 | 32.57 | 32.60 | 31.29 | 31.30 | 522,224 | -1.11(-3.44%) |
Nov 06, 2013 | 32.30 | 32.45 | 31.85 | 32.41 | 500,630 | +0.36(+1.11%) |
Nov 05, 2013 | 31.03 | 32.25 | 30.90 | 32.05 | 640,030 | +1.06(+3.42%) |
Nov 04, 2013 | 30.86 | 31.16 | 30.72 | 30.99 | 335,592 | +0.14(+0.45%) |
Nov 01, 2013 | 30.98 | 31.36 | 30.55 | 30.85 | 637,106 | -0.06(-0.20%) |
Oct 31, 2013 | 31.11 | 31.38 | 30.84 | 30.91 | 373,354 | -0.28(-0.89%) |
Oct 30, 2013 | 31.43 | 31.58 | 31.16 | 31.19 | 539,023 | -0.11(-0.36%) |
Oct 29, 2013 | 31.00 | 31.51 | 31.00 | 31.31 | 730,658 | +0.32(+1.04%) |
Oct 28, 2013 | 31.16 | 31.31 | 30.68 | 30.98 | 1,168,227 | -0.18(-0.59%) |
Oct 25, 2013 | 31.87 | 33.03 | 30.88 | 31.17 | 1,790,544 | -1.93(-5.83%) |
Oct 24, 2013 | 33.19 | 33.23 | 32.93 | 33.10 | 324,869 | -0.09(-0.26%) |
Oct 23, 2013 | 33.05 | 33.18 | 32.77 | 33.18 | 252,977 | +0.01(+0.03%) |
Oct 22, 2013 | 33.04 | 33.31 | 32.70 | 33.18 | 376,645 | +0.33(+1.01%) |
Oct 21, 2013 | 32.65 | 32.91 | 32.65 | 32.85 | 284,968 | +0.23(+0.72%) |
Oct 18, 2013 | 32.20 | 32.72 | 32.09 | 32.61 | 380,626 | +0.50(+1.54%) |
Oct 17, 2013 | 31.78 | 32.11 | 31.62 | 32.11 | 391,480 | +0.10(+0.30%) |
Oct 16, 2013 | 31.77 | 32.07 | 31.50 | 32.02 | 596,856 | +0.49(+1.54%) |
Oct 15, 2013 | 31.90 | 32.05 | 31.49 | 31.53 | 351,884 | -0.23(-0.71%) |
Oct 14, 2013 | 31.26 | 31.83 | 31.16 | 31.76 | 204,554 | +0.25(+0.80%) |
Oct 11, 2013 | 30.91 | 31.61 | 30.83 | 31.51 | 343,066 | +0.43(+1.40%) |
Oct 10, 2013 | 30.69 | 31.27 | 30.61 | 31.07 | 437,601 | +0.72(+2.38%) |
Oct 09, 2013 | 30.23 | 30.45 | 29.99 | 30.35 | 488,985 | +0.16(+0.52%) |
Oct 08, 2013 | 30.53 | 30.53 | 30.04 | 30.19 | 274,458 | -0.30(-1.00%) |
Oct 07, 2013 | 30.61 | 30.70 | 30.44 | 30.50 | 243,943 | -0.40(-1.29%) |
Oct 04, 2013 | 30.71 | 30.95 | 30.20 | 30.90 | 135,142 | +0.15(+0.48%) |
Oct 03, 2013 | 30.94 | 30.96 | 30.62 | 30.75 | 275,010 | -0.35(-1.12%) |
Oct 02, 2013 | 30.93 | 31.16 | 30.59 | 31.10 | 258,381 | -0.03(-0.11%) |
Oct 01, 2013 | 30.47 | 31.15 | 30.47 | 31.13 | 417,306 | +0.76(+2.49%) |
Sep 30, 2013 | 29.80 | 30.48 | 29.79 | 30.38 | 429,449 | +0.10(+0.34%) |
Sep 27, 2013 | 29.95 | 30.31 | 29.87 | 30.27 | 412,160 | -0.11(-0.37%) |
Sep 26, 2013 | 30.25 | 30.50 | 30.15 | 30.38 | 233,374 | +0.13(+0.43%) |
Sep 25, 2013 | 30.33 | 30.52 | 30.11 | 30.25 | 203,009 | -0.10(-0.32%) |
Sep 24, 2013 | 30.38 | 30.48 | 30.18 | 30.35 | 307,827 | -0.06(-0.20%) |
Sep 23, 2013 | 30.84 | 30.84 | 30.24 | 30.41 | 455,188 | -0.50(-1.63%) |
Sep 20, 2013 | 30.37 | 31.06 | 29.87 | 30.91 | 1,215,874 | +0.73(+2.42%) |
Sep 19, 2013 | 30.18 | 30.31 | 30.02 | 30.18 | 361,079 | +0.07(+0.23%) |
Sep 18, 2013 | 29.64 | 30.19 | 29.60 | 30.11 | 243,431 | +0.39(+1.32%) |
Sep 17, 2013 | 29.43 | 29.75 | 29.28 | 29.72 | 288,535 | +0.30(+1.00%) |
Sep 16, 2013 | 29.55 | 29.65 | 29.24 | 29.43 | 408,655 | +0.19(+0.65%) |
Sep 13, 2013 | 29.06 | 29.57 | 28.70 | 29.24 | 637,755 | +0.50(+1.73%) |
Sep 12, 2013 | 28.69 | 29.26 | 28.60 | 28.74 | 482,355 | +0.48(+1.69%) |
Sep 11, 2013 | 28.30 | 28.53 | 28.22 | 28.26 | 375,811 | -0.23(-0.79%) |
Sep 10, 2013 | 28.72 | 28.74 | 28.42 | 28.49 | 397,686 | -0.12(-0.43%) |
Sep 09, 2013 | 28.00 | 28.64 | 28.00 | 28.61 | 259,956 | +0.65(+2.33%) |
Sep 06, 2013 | 28.05 | 28.20 | 27.67 | 27.96 | 273,346 | +0.05(+0.19%) |
Sep 05, 2013 | 27.78 | 28.10 | 27.72 | 27.90 | 238,721 | +0.21(+0.75%) |
Sep 04, 2013 | 27.47 | 27.76 | 27.40 | 27.70 | 230,977 | +0.20(+0.73%) |
Sep 03, 2013 | 27.56 | 27.90 | 27.21 | 27.50 | 541,741 | +0.30(+1.09%) |
Aug 30, 2013 | 27.86 | 27.86 | 27.16 | 27.20 | 207,137 | -0.62(-2.22%) |
Aug 29, 2013 | 27.52 | 27.92 | 27.43 | 27.82 | 221,672 | +0.25(+0.91%) |
Aug 28, 2013 | 27.59 | 27.79 | 27.55 | 27.57 | 278,775 | -0.05(-0.19%) |
Aug 27, 2013 | 27.62 | 27.83 | 27.48 | 27.62 | 292,178 | -0.30(-1.09%) |
Aug 26, 2013 | 28.03 | 28.16 | 27.84 | 27.92 | 211,202 | -0.09(-0.31%) |
Aug 23, 2013 | 28.00 | 28.11 | 27.84 | 28.01 | 291,024 | +0.10(+0.37%) |
Aug 22, 2013 | 27.66 | 28.00 | 27.65 | 27.90 | 260,295 | +0.27(+0.97%) |
Aug 21, 2013 | 27.88 | 27.96 | 27.56 | 27.64 | 181,929 | -0.40(-1.42%) |
Aug 20, 2013 | 27.82 | 28.12 | 27.74 | 28.03 | 154,401 | +0.23(+0.81%) |
Aug 19, 2013 | 28.00 | 28.09 | 27.74 | 27.81 | 212,889 | -0.21(-0.74%) |
Aug 16, 2013 | 27.84 | 28.12 | 27.79 | 28.02 | 224,317 | +0.14(+0.50%) |
Aug 15, 2013 | 28.07 | 28.16 | 27.88 | 27.88 | 232,230 | -0.45(-1.59%) |
Aug 14, 2013 | 28.39 | 28.53 | 27.96 | 28.33 | 397,500 | -0.09(-0.31%) |
Aug 13, 2013 | 28.32 | 28.55 | 28.27 | 28.42 | 170,966 | +0.03(+0.09%) |
Aug 12, 2013 | 27.96 | 28.45 | 27.91 | 28.39 | 271,650 | +0.13(+0.46%) |
Aug 09, 2013 | 28.23 | 28.52 | 28.17 | 28.26 | 225,032 | -0.03(-0.12%) |
Aug 08, 2013 | 28.56 | 28.60 | 28.26 | 28.29 | 336,033 | -0.05(-0.18%) |
Aug 07, 2013 | 28.44 | 28.53 | 28.32 | 28.35 | 298,371 | -0.16(-0.58%) |
Aug 06, 2013 | 28.68 | 28.74 | 28.33 | 28.51 | 545,659 | -0.24(-0.84%) |
Aug 05, 2013 | 28.61 | 29.01 | 28.61 | 28.75 | 511,070 | +0.05(+0.18%) |
Aug 02, 2013 | 28.68 | 28.88 | 28.55 | 28.70 | 545,898 | -0.17(-0.60%) |
Aug 01, 2013 | 28.83 | 29.20 | 28.62 | 28.88 | 1,039,429 | +0.27(+0.94%) |
Jul 31, 2013 | 28.72 | 28.88 | 28.45 | 28.61 | 643,806 | -0.09(-0.30%) |
Jul 30, 2013 | 28.85 | 29.36 | 28.60 | 28.69 | 387,630 | +0.02(+0.06%) |
Jul 29, 2013 | 28.35 | 28.85 | 28.29 | 28.68 | 449,008 | +0.19(+0.67%) |
Jul 26, 2013 | 28.16 | 28.83 | 28.16 | 28.49 | 725,585 | +0.06(+0.21%) |
Jul 25, 2013 | 28.35 | 28.63 | 28.24 | 28.42 | 363,487 | -0.03(-0.12%) |
Jul 24, 2013 | 28.86 | 28.92 | 28.34 | 28.46 | 140,058 | -0.21(-0.73%) |
Jul 23, 2013 | 28.79 | 28.82 | 28.63 | 28.67 | 191,356 | -0.06(-0.21%) |
Jul 22, 2013 | 28.66 | 28.81 | 28.66 | 28.73 | 122,121 | +0.03(+0.12%) |
Jul 19, 2013 | 28.64 | 28.88 | 28.53 | 28.69 | 279,926 | +0.10(+0.36%) |
Jul 18, 2013 | 28.20 | 28.74 | 27.07 | 28.59 | 249,979 | +0.29(+1.01%) |
Jul 17, 2013 | 28.30 | 28.40 | 28.24 | 28.30 | 139,772 | +0.04(+0.15%) |
Jul 16, 2013 | 28.25 | 28.35 | 28.14 | 28.26 | 568,854 | -0.11(-0.40%) |
Jul 15, 2013 | 28.55 | 28.56 | 28.27 | 28.37 | 233,936 | -0.08(-0.27%) |
Jul 12, 2013 | 28.30 | 28.61 | 28.22 | 28.45 | 229,770 | +0.09(+0.31%) |
Jul 11, 2013 | 28.17 | 28.42 | 27.95 | 28.36 | 441,612 | +0.46(+1.65%) |
Jul 10, 2013 | 27.52 | 28.02 | 26.67 | 27.90 | 400,569 | +0.35(+1.26%) |
Jul 09, 2013 | 26.93 | 27.59 | 26.83 | 27.56 | 499,866 | +0.73(+2.71%) |
Jul 08, 2013 | 27.03 | 27.03 | 26.69 | 26.83 | 400,424 | -0.15(-0.55%) |
Jul 05, 2013 | 26.88 | 26.99 | 26.57 | 26.98 | 340,482 | +0.47(+1.77%) |
Jul 03, 2013 | 26.14 | 26.60 | 26.14 | 26.51 | 70,334 | +0.13(+0.49%) |
Jul 02, 2013 | 26.52 | 26.53 | 26.18 | 26.38 | 467,146 | -0.17(-0.65%) |
Jul 01, 2013 | 26.27 | 26.66 | 26.13 | 26.55 | 216,350 | +0.55(+2.13%) |
Jun 28, 2013 | 25.82 | 26.21 | 25.76 | 26.00 | 412,803 | -0.01(-0.03%) |
Jun 27, 2013 | 25.58 | 26.02 | 25.54 | 26.01 | 254,359 | +0.57(+2.25%) |
Jun 26, 2013 | 25.62 | 25.69 | 25.36 | 25.43 | 181,152 | +0.01(+0.03%) |
Jun 25, 2013 | 25.36 | 25.48 | 25.15 | 25.43 | 278,133 | +0.24(+0.96%) |
Jun 24, 2013 | 25.18 | 25.43 | 25.13 | 25.18 | 246,239 | -0.38(-1.49%) |
Jun 21, 2013 | 25.20 | 25.62 | 25.14 | 25.56 | 550,603 | +0.43(+1.72%) |
Jun 20, 2013 | 24.93 | 25.23 | 24.77 | 25.13 | 288,033 | -0.26(-1.02%) |
Jun 19, 2013 | 25.60 | 25.77 | 25.33 | 25.39 | 150,037 | -0.43(-1.68%) |
Jun 18, 2013 | 25.56 | 25.88 | 25.40 | 25.82 | 227,316 | +0.27(+1.05%) |
Jun 17, 2013 | 25.50 | 25.57 | 25.31 | 25.56 | 212,963 | +0.23(+0.89%) |
Jun 14, 2013 | 25.64 | 25.64 | 25.14 | 25.33 | 201,571 | -0.32(-1.25%) |
Jun 13, 2013 | 25.29 | 25.68 | 25.23 | 25.65 | 224,816 | +0.36(+1.44%) |
Jun 12, 2013 | 25.67 | 25.72 | 25.28 | 25.29 | 160,846 | -0.26(-1.02%) |
Jun 11, 2013 | 25.56 | 25.86 | 25.35 | 25.55 | 112,858 | -0.38(-1.47%) |
Jun 10, 2013 | 26.01 | 26.06 | 25.79 | 25.93 | 151,892 | -0.04(-0.17%) |
Jun 07, 2013 | 25.88 | 26.14 | 25.82 | 25.97 | 185,114 | +0.17(+0.67%) |
Jun 06, 2013 | 25.56 | 25.82 | 25.42 | 25.80 | 179,655 | +0.23(+0.92%) |
Jun 05, 2013 | 28.04 | 28.04 | 25.55 | 25.56 | 207,288 | -0.54(-2.06%) |
Jun 04, 2013 | 26.34 | 26.66 | 25.85 | 26.10 | 219,119 | -0.20(-0.76%) |