Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.29 | 31.29 | 31.05 | 31.21 | 144,740 | -0.18(-0.57%) |
May 29, 2014 | 31.30 | 31.44 | 31.23 | 31.39 | 13,784 | +0.29(+0.93%) |
May 28, 2014 | 31.22 | 31.22 | 30.97 | 31.10 | 23,950 | -0.09(-0.29%) |
May 27, 2014 | 31.11 | 31.19 | 31.02 | 31.19 | 26,137 | +0.19(+0.61%) |
May 23, 2014 | 31.00 | 31.00 | 31.00 | 0 | +0.20(+0.65%) | |
May 22, 2014 | 30.76 | 30.90 | 30.74 | 30.80 | 40,130 | +0.14(+0.46%) |
May 21, 2014 | 30.52 | 30.70 | 30.37 | 30.66 | 30,260 | +0.43(+1.42%) |
May 20, 2014 | 30.40 | 30.46 | 30.20 | 30.23 | 80,595 | -0.41(-1.34%) |
May 19, 2014 | 30.60 | 30.65 | 30.50 | 30.64 | 86,895 | -0.20(-0.65%) |
May 16, 2014 | 30.99 | 30.99 | 30.78 | 30.84 | 32,253 | -0.05(-0.16%) |
May 15, 2014 | 31.00 | 31.19 | 30.80 | 30.89 | 30,493 | +0.13(+0.42%) |
May 14, 2014 | 31.00 | 31.28 | 30.75 | 30.76 | 74,460 | -0.11(-0.36%) |
May 13, 2014 | 30.99 | 30.99 | 30.71 | 30.87 | 34,445 | +0.11(+0.36%) |
May 12, 2014 | 30.78 | 30.80 | 30.53 | 30.76 | 17,326 | +0.00(+0.00%) |
May 09, 2014 | 30.52 | 30.82 | 30.52 | 30.76 | 57,469 | -0.38(-1.22%) |
May 08, 2014 | 31.87 | 31.87 | 31.03 | 31.14 | 70,145 | -0.61(-1.92%) |
May 07, 2014 | 31.64 | 31.75 | 31.50 | 31.75 | 35,725 | -0.09(-0.28%) |
May 06, 2014 | 31.90 | 31.90 | 31.73 | 31.84 | 125,309 | +0.32(+1.02%) |
May 05, 2014 | 31.51 | 31.55 | 31.33 | 31.52 | 21,348 | -0.32(-1.01%) |
May 02, 2014 | 31.61 | 31.84 | 31.61 | 31.84 | 179,250 | +0.19(+0.60%) |
May 01, 2014 | 31.50 | 31.71 | 31.50 | 31.65 | 75,963 | -0.43(-1.34%) |
Apr 30, 2014 | 31.89 | 32.08 | 31.89 | 32.08 | 117,989 | -0.05(-0.14%) |
Apr 29, 2014 | 32.16 | 32.16 | 31.92 | 32.12 | 16,004 | -0.27(-0.85%) |
Apr 28, 2014 | 32.33 | 32.55 | 32.19 | 32.40 | 26,460 | +0.40(+1.25%) |
Apr 25, 2014 | 31.96 | 32.05 | 31.85 | 32.00 | 51,654 | -0.08(-0.25%) |
Apr 24, 2014 | 32.20 | 32.20 | 32.01 | 32.08 | 34,555 | +0.06(+0.19%) |
Apr 23, 2014 | 32.19 | 32.19 | 31.91 | 32.02 | 28,105 | -0.16(-0.50%) |
Apr 22, 2014 | 31.95 | 32.25 | 31.95 | 32.18 | 26,571 | +0.46(+1.45%) |
Apr 21, 2014 | 31.72 | 31.72 | 31.53 | 31.72 | 25,555 | +0.07(+0.22%) |
Apr 17, 2014 | 31.65 | 31.65 | 31.65 | 0 | +0.01(+0.03%) | |
Apr 16, 2014 | 31.42 | 31.67 | 31.40 | 31.64 | 30,619 | +0.44(+1.41%) |
Apr 15, 2014 | 31.35 | 31.54 | 31.10 | 31.20 | 16,990 | -0.25(-0.79%) |
Apr 14, 2014 | 31.52 | 31.55 | 31.29 | 31.45 | 15,952 | -0.11(-0.35%) |
Apr 11, 2014 | 31.64 | 31.85 | 31.55 | 31.56 | 0 | -0.20(-0.63%) |
Apr 10, 2014 | 32.04 | 32.24 | 31.76 | 31.76 | 33,930 | -0.30(-0.94%) |
Apr 09, 2014 | 31.58 | 32.08 | 31.58 | 32.06 | 48,266 | +0.67(+2.13%) |
Apr 08, 2014 | 31.20 | 31.45 | 31.17 | 31.39 | 30,218 | +0.58(+1.88%) |
Apr 07, 2014 | 31.14 | 31.14 | 30.80 | 30.81 | 24,597 | +0.11(+0.36%) |
Apr 04, 2014 | 30.98 | 31.00 | 30.66 | 30.70 | 0 | -0.01(-0.03%) |
Apr 03, 2014 | 30.54 | 30.79 | 30.54 | 30.71 | 23,128 | +0.02(+0.07%) |
Apr 02, 2014 | 30.71 | 30.71 | 30.59 | 30.69 | 24,143 | +0.09(+0.31%) |
Apr 01, 2014 | 30.65 | 30.67 | 30.56 | 30.60 | 18,723 | +0.05(+0.15%) |
Mar 31, 2014 | 30.52 | 30.63 | 30.41 | 30.55 | 46,104 | +0.27(+0.89%) |
Mar 28, 2014 | 30.32 | 30.40 | 30.28 | 30.28 | 0 | +0.29(+0.97%) |
Mar 27, 2014 | 29.92 | 30.08 | 29.82 | 29.99 | 162,257 | +0.26(+0.87%) |
Mar 26, 2014 | 29.94 | 30.00 | 29.71 | 29.73 | 92,835 | -0.03(-0.10%) |
Mar 25, 2014 | 29.59 | 29.76 | 29.52 | 29.76 | 108,231 | +0.37(+1.26%) |
Mar 24, 2014 | 29.43 | 29.51 | 29.28 | 29.39 | 36,595 | +0.29(+1.00%) |
Mar 21, 2014 | 29.15 | 29.28 | 29.10 | 29.10 | 19,687 | +0.07(+0.22%) |
Mar 20, 2014 | 28.98 | 29.08 | 28.85 | 29.04 | 359,749 | -0.11(-0.36%) |
Mar 19, 2014 | 29.45 | 29.56 | 29.01 | 29.14 | 22,515 | -0.35(-1.19%) |
Mar 18, 2014 | 29.26 | 29.60 | 29.26 | 29.49 | 31,723 | +0.30(+1.03%) |
Mar 17, 2014 | 29.08 | 29.32 | 29.08 | 29.19 | 31,839 | +0.50(+1.74%) |
Mar 14, 2014 | 28.68 | 28.80 | 28.65 | 28.69 | 0 | +0.00(+0.00%) |
Mar 13, 2014 | 29.09 | 29.39 | 28.63 | 28.69 | 28,169 | -0.17(-0.59%) |
Mar 12, 2014 | 28.89 | 28.89 | 28.56 | 28.86 | 28,164 | +0.07(+0.24%) |
Mar 11, 2014 | 29.37 | 29.37 | 28.75 | 28.79 | 54,765 | -0.30(-1.03%) |
Mar 10, 2014 | 29.25 | 29.25 | 29.01 | 29.09 | 36,997 | -0.33(-1.12%) |
Mar 07, 2014 | 29.58 | 29.83 | 29.41 | 29.42 | 0 | -0.28(-0.94%) |
Mar 06, 2014 | 29.37 | 29.78 | 29.37 | 29.70 | 32,104 | +0.51(+1.75%) |
Mar 05, 2014 | 29.11 | 29.23 | 29.11 | 29.19 | 16,718 | +0.17(+0.59%) |
Mar 04, 2014 | 29.04 | 29.10 | 28.96 | 29.02 | 20,572 | +0.53(+1.86%) |
Mar 03, 2014 | 28.52 | 28.53 | 28.35 | 28.49 | 27,678 | -0.34(-1.18%) |
Feb 28, 2014 | 28.72 | 28.90 | 28.69 | 28.83 | 24,629 | +0.02(+0.07%) |
Feb 27, 2014 | 28.58 | 28.90 | 28.58 | 28.81 | 14,179 | +0.06(+0.21%) |
Feb 26, 2014 | 28.75 | 28.86 | 28.58 | 28.75 | 25,467 | -0.05(-0.17%) |
Feb 25, 2014 | 29.07 | 29.07 | 28.76 | 28.80 | 25,206 | -0.26(-0.89%) |
Feb 24, 2014 | 28.87 | 29.19 | 28.55 | 29.06 | 37,913 | +0.51(+1.79%) |
Feb 21, 2014 | 28.65 | 28.69 | 28.55 | 28.55 | 0 | -0.21(-0.73%) |
Feb 20, 2014 | 28.47 | 28.76 | 28.41 | 28.76 | 47,412 | +0.19(+0.65%) |
Feb 19, 2014 | 28.83 | 28.91 | 28.50 | 28.57 | 48,943 | -0.16(-0.54%) |
Feb 18, 2014 | 28.64 | 28.74 | 28.60 | 28.73 | 22,145 | +0.13(+0.45%) |
Feb 14, 2014 | 28.60 | 28.60 | 28.60 | 0 | +0.54(+1.92%) | |
Feb 13, 2014 | 27.76 | 28.15 | 27.76 | 28.06 | 43,627 | -0.05(-0.18%) |
Feb 12, 2014 | 28.00 | 28.16 | 28.00 | 28.11 | 45,718 | +0.28(+1.01%) |
Feb 11, 2014 | 27.50 | 27.86 | 27.37 | 27.83 | 28,732 | +0.99(+3.69%) |
Feb 10, 2014 | 26.58 | 26.84 | 26.58 | 26.84 | 28,644 | +0.23(+0.86%) |
Feb 07, 2014 | 26.59 | 26.70 | 26.44 | 26.61 | 0 | -0.04(-0.15%) |
Feb 06, 2014 | 26.35 | 26.69 | 26.35 | 26.65 | 30,920 | +0.72(+2.78%) |
Feb 05, 2014 | 26.00 | 26.00 | 25.85 | 25.93 | 31,660 | -0.34(-1.29%) |
Feb 04, 2014 | 26.00 | 26.32 | 25.96 | 26.27 | 43,619 | +0.50(+1.92%) |
Feb 03, 2014 | 26.12 | 26.32 | 25.77 | 25.77 | 106,306 | -0.55(-2.07%) |
Jan 31, 2014 | 26.05 | 26.42 | 26.05 | 26.32 | 0 | -0.23(-0.87%) |
Jan 30, 2014 | 26.51 | 26.63 | 26.30 | 26.55 | 26,050 | +0.25(+0.95%) |
Jan 29, 2014 | 26.49 | 26.49 | 26.15 | 26.30 | 84,890 | -0.16(-0.60%) |
Jan 28, 2014 | 26.37 | 26.59 | 26.37 | 26.46 | 150,021 | +0.01(+0.04%) |
Jan 27, 2014 | 26.63 | 26.63 | 26.10 | 26.45 | 102,950 | +0.19(+0.72%) |
Jan 24, 2014 | 26.73 | 26.74 | 26.17 | 26.26 | 0 | -0.76(-2.81%) |
Jan 23, 2014 | 27.38 | 27.38 | 26.91 | 27.02 | 56,625 | -0.76(-2.74%) |
Jan 22, 2014 | 27.97 | 27.97 | 27.72 | 27.78 | 39,059 | +0.36(+1.31%) |
Jan 21, 2014 | 27.40 | 27.57 | 27.23 | 27.42 | 34,034 | +0.18(+0.66%) |
Jan 17, 2014 | 27.24 | 27.24 | 27.24 | 0 | -0.10(-0.35%) | |
Jan 16, 2014 | 27.48 | 27.49 | 27.19 | 27.34 | 50,287 | -0.34(-1.25%) |
Jan 15, 2014 | 27.90 | 27.80 | 27.68 | 27.68 | 34,999 | -0.22(-0.79%) |
Jan 14, 2014 | 27.85 | 27.93 | 27.72 | 27.90 | 62,479 | -0.21(-0.73%) |
Jan 13, 2014 | 28.45 | 28.52 | 28.00 | 28.11 | 86,205 | -0.38(-1.32%) |
Jan 10, 2014 | 28.04 | 28.48 | 28.04 | 28.48 | 30,103 | +0.26(+0.92%) |
Jan 09, 2014 | 28.23 | 28.28 | 28.06 | 28.22 | 64,839 | -0.14(-0.49%) |
Jan 08, 2014 | 28.25 | 28.50 | 28.25 | 28.36 | 67,693 | -0.31(-1.08%) |
Jan 07, 2014 | 28.55 | 28.67 | 28.32 | 28.67 | 31,813 | +0.05(+0.17%) |
Jan 06, 2014 | 28.77 | 28.82 | 28.58 | 28.62 | 26,060 | -0.33(-1.14%) |
Jan 03, 2014 | 28.84 | 29.12 | 28.84 | 28.95 | 33,808 | +0.56(+1.97%) |
Jan 02, 2014 | 28.51 | 28.72 | 28.37 | 28.39 | 67,869 | -0.46(-1.59%) |
Dec 31, 2013 | 28.85 | 28.85 | 28.85 | 0 | +0.09(+0.31%) | |
Dec 30, 2013 | 28.69 | 28.80 | 28.60 | 28.76 | 29,698 | +0.11(+0.38%) |
Dec 27, 2013 | 28.55 | 28.84 | 28.55 | 28.65 | 40,964 | -0.22(-0.76%) |
Dec 26, 2013 | 28.80 | 28.92 | 28.79 | 28.87 | 53,974 | +0.08(+0.28%) |
Dec 24, 2013 | 28.52 | 28.84 | 28.52 | 28.79 | 24,662 | +0.01(+0.03%) |
Dec 23, 2013 | 28.43 | 28.83 | 28.43 | 28.78 | 36,655 | +0.34(+1.20%) |
Dec 20, 2013 | 28.13 | 28.50 | 28.13 | 28.44 | 0 | +0.76(+2.75%) |
Dec 19, 2013 | 27.38 | 27.69 | 27.38 | 27.68 | 42,577 | +0.17(+0.62%) |
Dec 18, 2013 | 27.49 | 27.77 | 27.31 | 27.51 | 215,293 | +0.34(+1.25%) |
Dec 17, 2013 | 27.29 | 27.40 | 27.00 | 27.17 | 121,582 | -0.19(-0.69%) |
Dec 16, 2013 | 27.06 | 27.61 | 27.06 | 27.36 | 83,153 | +0.43(+1.60%) |
Dec 13, 2013 | 27.00 | 27.00 | 26.79 | 26.93 | 0 | -0.10(-0.37%) |
Dec 12, 2013 | 27.28 | 27.28 | 26.88 | 27.03 | 50,145 | -0.39(-1.42%) |
Dec 11, 2013 | 27.84 | 27.99 | 27.42 | 27.42 | 106,412 | -0.68(-2.42%) |
Dec 10, 2013 | 27.98 | 28.13 | 27.94 | 28.10 | 80,866 | +0.15(+0.54%) |
Dec 09, 2013 | 28.07 | 28.07 | 27.85 | 27.95 | 72,762 | -0.37(-1.31%) |
Dec 06, 2013 | 28.15 | 28.40 | 28.05 | 28.32 | 58,335 | +0.23(+0.84%) |
Dec 05, 2013 | 28.10 | 28.11 | 27.98 | 28.09 | 41,656 | -0.59(-2.04%) |
Dec 04, 2013 | 28.60 | 28.69 | 28.37 | 28.67 | 63,529 | -0.12(-0.42%) |
Dec 03, 2013 | 28.78 | 29.05 | 28.56 | 28.79 | 66,952 | -0.12(-0.42%) |
Dec 02, 2013 | 29.01 | 29.21 | 28.90 | 28.91 | 53,421 | -0.12(-0.41%) |
Nov 29, 2013 | 29.11 | 29.30 | 29.03 | 29.03 | 30,674 | -0.25(-0.85%) |
Nov 27, 2013 | 29.27 | 29.28 | 29.15 | 29.28 | 36,703 | +0.02(+0.07%) |
Nov 26, 2013 | 29.03 | 29.28 | 29.03 | 29.26 | 22,791 | +0.09(+0.31%) |
Nov 25, 2013 | 29.24 | 29.25 | 29.04 | 29.17 | 25,396 | +0.07(+0.24%) |
Nov 22, 2013 | 29.10 | 29.20 | 29.00 | 29.10 | 46,507 | -0.12(-0.43%) |
Nov 21, 2013 | 29.11 | 29.33 | 29.11 | 29.23 | 56,887 | -0.04(-0.15%) |
Nov 20, 2013 | 29.77 | 29.86 | 29.25 | 29.27 | 33,505 | -0.65(-2.17%) |
Nov 19, 2013 | 29.95 | 30.04 | 29.85 | 29.92 | 16,869 | -0.03(-0.10%) |
Nov 18, 2013 | 30.35 | 30.37 | 29.92 | 29.95 | 25,527 | -0.40(-1.32%) |
Nov 15, 2013 | 30.07 | 30.35 | 30.07 | 30.35 | 65,013 | +0.60(+2.02%) |
Nov 14, 2013 | 29.65 | 29.78 | 29.47 | 29.75 | 65,663 | +0.33(+1.12%) |
Nov 13, 2013 | 28.79 | 29.42 | 28.79 | 29.42 | 34,694 | -0.42(-1.41%) |
Nov 12, 2013 | 30.06 | 30.29 | 28.84 | 29.84 | 76,854 | -1.24(-3.99%) |
Nov 11, 2013 | 30.22 | 31.15 | 30.19 | 31.08 | 32,290 | -0.65(-2.05%) |
Nov 08, 2013 | 30.87 | 31.79 | 30.87 | 31.73 | 50,338 | +0.63(+2.03%) |
Nov 07, 2013 | 31.41 | 32.16 | 30.97 | 31.10 | 34,904 | -1.28(-3.95%) |
Nov 06, 2013 | 32.34 | 32.39 | 32.20 | 32.38 | 32,891 | +0.36(+1.12%) |
Nov 05, 2013 | 31.98 | 32.18 | 31.86 | 32.02 | 28,571 | +0.09(+0.28%) |
Nov 04, 2013 | 32.00 | 32.03 | 31.79 | 31.93 | 31,691 | +0.00(+0.00%) |
Nov 01, 2013 | 32.10 | 32.10 | 31.77 | 31.93 | 32,758 | -0.13(-0.41%) |
Oct 31, 2013 | 32.02 | 32.27 | 31.99 | 32.06 | 28,345 | +0.15(+0.47%) |
Oct 30, 2013 | 32.06 | 32.16 | 31.66 | 31.91 | 81,385 | -0.25(-0.78%) |
Oct 29, 2013 | 32.06 | 32.17 | 31.97 | 32.16 | 104,744 | +0.25(+0.78%) |
Oct 28, 2013 | 31.70 | 31.99 | 31.65 | 31.91 | 58,259 | +0.37(+1.17%) |
Oct 25, 2013 | 31.33 | 31.54 | 31.33 | 31.54 | 49,971 | +0.38(+1.22%) |
Oct 24, 2013 | 31.35 | 31.35 | 30.97 | 31.16 | 41,812 | +0.47(+1.53%) |
Oct 23, 2013 | 30.91 | 30.92 | 30.60 | 30.69 | 38,832 | -0.80(-2.54%) |
Oct 22, 2013 | 31.25 | 31.59 | 31.25 | 31.49 | 48,943 | +0.49(+1.58%) |
Oct 21, 2013 | 30.99 | 31.13 | 30.94 | 31.00 | 30,697 | +0.01(+0.03%) |
Oct 18, 2013 | 30.83 | 31.03 | 30.64 | 30.99 | 31,221 | +0.25(+0.81%) |
Oct 17, 2013 | 30.18 | 30.75 | 30.18 | 30.74 | 30,517 | +0.54(+1.79%) |
Oct 16, 2013 | 30.13 | 30.20 | 29.88 | 30.20 | 44,553 | +0.50(+1.68%) |
Oct 15, 2013 | 29.85 | 30.00 | 29.60 | 29.70 | 33,074 | -0.22(-0.73%) |
Oct 14, 2013 | 29.63 | 29.92 | 29.50 | 29.92 | 47,497 | +0.14(+0.47%) |
Oct 11, 2013 | 29.48 | 29.87 | 29.48 | 29.78 | 28,117 | +0.58(+1.99%) |
Oct 10, 2013 | 28.76 | 29.31 | 28.76 | 29.20 | 69,167 | +0.56(+1.96%) |
Oct 09, 2013 | 28.63 | 28.72 | 28.42 | 28.64 | 101,832 | +0.31(+1.09%) |
Oct 08, 2013 | 28.66 | 28.66 | 28.25 | 28.33 | 177,239 | -0.27(-0.94%) |
Oct 07, 2013 | 28.50 | 28.75 | 28.48 | 28.60 | 50,971 | -0.56(-1.92%) |
Oct 04, 2013 | 28.97 | 29.25 | 28.97 | 29.16 | 31,052 | +0.31(+1.07%) |
Oct 03, 2013 | 28.98 | 29.22 | 28.74 | 28.85 | 36,174 | -0.17(-0.59%) |
Oct 02, 2013 | 28.87 | 29.04 | 28.66 | 29.02 | 27,947 | -0.06(-0.21%) |
Oct 01, 2013 | 28.82 | 29.15 | 28.82 | 29.08 | 17,286 | +0.49(+1.71%) |
Sep 30, 2013 | 28.85 | 28.87 | 28.53 | 28.59 | 191,173 | -0.69(-2.36%) |
Sep 27, 2013 | 29.33 | 29.34 | 29.25 | 29.28 | 18,479 | -0.23(-0.78%) |
Sep 26, 2013 | 29.43 | 29.68 | 29.43 | 29.51 | 28,130 | +0.15(+0.51%) |
Sep 25, 2013 | 29.27 | 29.46 | 29.24 | 29.36 | 457,093 | +0.26(+0.89%) |
Sep 24, 2013 | 29.04 | 29.27 | 28.95 | 29.10 | 70,348 | -0.13(-0.44%) |
Sep 23, 2013 | 29.28 | 29.40 | 29.12 | 29.23 | 118,294 | +0.21(+0.72%) |
Sep 20, 2013 | 29.45 | 29.45 | 28.98 | 29.02 | 76,846 | -0.33(-1.12%) |
Sep 19, 2013 | 29.60 | 29.65 | 29.32 | 29.35 | 90,952 | -0.07(-0.24%) |
Sep 18, 2013 | 28.64 | 29.55 | 28.60 | 29.42 | 81,053 | +0.88(+3.08%) |
Sep 17, 2013 | 28.43 | 28.74 | 28.30 | 28.54 | 147,599 | +0.40(+1.42%) |
Sep 16, 2013 | 28.52 | 28.52 | 28.14 | 28.14 | 24,372 | +0.21(+0.75%) |
Sep 13, 2013 | 28.01 | 28.15 | 27.93 | 27.93 | 68,929 | -0.14(-0.50%) |
Sep 12, 2013 | 28.22 | 28.22 | 28.02 | 28.07 | 64,194 | -0.36(-1.27%) |
Sep 11, 2013 | 28.34 | 28.43 | 28.08 | 28.43 | 38,299 | +0.20(+0.71%) |
Sep 10, 2013 | 28.00 | 28.31 | 27.89 | 28.23 | 25,799 | +0.48(+1.73%) |
Sep 09, 2013 | 27.50 | 27.77 | 27.44 | 27.75 | 34,449 | +0.44(+1.61%) |
Sep 06, 2013 | 27.35 | 27.45 | 27.21 | 27.31 | 29,063 | +0.23(+0.85%) |
Sep 05, 2013 | 27.06 | 27.19 | 27.03 | 27.08 | 33,630 | -0.22(-0.81%) |
Sep 04, 2013 | 27.25 | 27.41 | 27.14 | 27.30 | 25,227 | +0.24(+0.89%) |
Sep 03, 2013 | 27.03 | 27.15 | 27.01 | 27.06 | 34,190 | +0.90(+3.44%) |
Aug 30, 2013 | 26.46 | 26.46 | 26.16 | 26.16 | 67,652 | -0.16(-0.63%) |
Aug 29, 2013 | 26.25 | 26.40 | 26.25 | 26.32 | 19,797 | -0.20(-0.74%) |
Aug 28, 2013 | 26.45 | 26.55 | 26.31 | 26.52 | 102,117 | +0.00(+0.00%) |
Aug 27, 2013 | 26.68 | 26.68 | 26.45 | 26.52 | 41,143 | -0.24(-0.90%) |
Aug 26, 2013 | 26.95 | 27.09 | 26.72 | 26.76 | 90,182 | -0.07(-0.26%) |
Aug 23, 2013 | 26.70 | 26.88 | 26.65 | 26.83 | 76,639 | +0.10(+0.37%) |
Aug 22, 2013 | 26.61 | 26.86 | 26.61 | 26.73 | 42,234 | +0.18(+0.68%) |
Aug 21, 2013 | 26.90 | 26.90 | 26.53 | 26.55 | 33,043 | -0.42(-1.56%) |
Aug 20, 2013 | 26.85 | 27.00 | 26.74 | 26.97 | 122,748 | +0.33(+1.24%) |
Aug 19, 2013 | 27.00 | 27.09 | 26.64 | 26.64 | 128,313 | -0.35(-1.30%) |
Aug 16, 2013 | 27.27 | 27.27 | 26.90 | 26.99 | 64,421 | -0.56(-2.03%) |
Aug 15, 2013 | 27.32 | 27.56 | 27.30 | 27.55 | 31,098 | -0.06(-0.22%) |
Aug 14, 2013 | 27.50 | 27.68 | 27.46 | 27.61 | 39,268 | +0.30(+1.10%) |
Aug 13, 2013 | 27.06 | 27.34 | 27.06 | 27.31 | 74,760 | +0.33(+1.22%) |
Aug 12, 2013 | 27.13 | 27.15 | 26.85 | 26.98 | 369,676 | +0.23(+0.86%) |
Aug 09, 2013 | 26.80 | 26.81 | 26.38 | 26.75 | 1,035,214 | -0.05(-0.21%) |
Aug 08, 2013 | 26.83 | 26.96 | 26.60 | 26.80 | 136,403 | +0.54(+2.04%) |
Aug 07, 2013 | 26.19 | 26.32 | 26.10 | 26.27 | 38,730 | -0.42(-1.57%) |
Aug 06, 2013 | 26.79 | 26.79 | 26.50 | 26.69 | 76,108 | +0.07(+0.26%) |
Aug 05, 2013 | 26.66 | 26.66 | 26.39 | 26.62 | 107,502 | -0.17(-0.63%) |
Aug 02, 2013 | 26.71 | 26.82 | 26.55 | 26.79 | 51,879 | +0.30(+1.13%) |
Aug 01, 2013 | 26.44 | 26.55 | 26.40 | 26.49 | 38,812 | -0.36(-1.34%) |
Jul 31, 2013 | 26.84 | 27.05 | 26.70 | 26.85 | 46,048 | -0.11(-0.41%) |
Jul 30, 2013 | 27.03 | 27.05 | 26.78 | 26.96 | 44,433 | -0.40(-1.46%) |
Jul 29, 2013 | 27.37 | 27.45 | 27.25 | 27.36 | 39,011 | +0.00(+0.00%) |
Jul 26, 2013 | 27.18 | 27.37 | 26.91 | 27.36 | 53,673 | +0.31(+1.15%) |
Jul 25, 2013 | 26.54 | 27.05 | 26.54 | 27.05 | 30,268 | +0.46(+1.73%) |
Jul 24, 2013 | 26.87 | 26.87 | 26.51 | 26.59 | 47,938 | -0.32(-1.19%) |
Jul 23, 2013 | 26.80 | 26.96 | 26.76 | 26.91 | 36,719 | +0.11(+0.41%) |
Jul 22, 2013 | 26.83 | 26.89 | 26.73 | 26.80 | 56,439 | +0.07(+0.26%) |
Jul 19, 2013 | 26.70 | 26.75 | 26.61 | 26.73 | 53,516 | -0.06(-0.22%) |
Jul 18, 2013 | 26.66 | 26.84 | 26.56 | 26.79 | 41,997 | +0.04(+0.15%) |
Jul 17, 2013 | 26.87 | 26.98 | 26.65 | 26.75 | 63,034 | -0.24(-0.89%) |
Jul 16, 2013 | 26.99 | 27.07 | 26.79 | 26.99 | 43,166 | +0.45(+1.70%) |
Jul 15, 2013 | 26.45 | 26.55 | 26.30 | 26.54 | 76,038 | +0.40(+1.53%) |
Jul 12, 2013 | 26.12 | 26.18 | 26.01 | 26.14 | 87,097 | -0.67(-2.50%) |
Jul 11, 2013 | 26.57 | 26.83 | 26.50 | 26.81 | 68,999 | +0.65(+2.48%) |
Jul 10, 2013 | 26.44 | 26.58 | 26.16 | 26.16 | 90,442 | -0.39(-1.47%) |
Jul 09, 2013 | 26.51 | 26.58 | 26.28 | 26.55 | 101,571 | +0.61(+2.35%) |
Jul 08, 2013 | 25.77 | 26.01 | 25.77 | 25.94 | 133,870 | +0.19(+0.74%) |
Jul 05, 2013 | 25.73 | 25.78 | 25.51 | 25.75 | 80,603 | +0.24(+0.94%) |
Jul 03, 2013 | 25.50 | 25.57 | 25.16 | 25.51 | 63,002 | -0.45(-1.73%) |
Jul 02, 2013 | 25.99 | 26.20 | 25.87 | 25.96 | 79,939 | +0.11(+0.43%) |
Jul 01, 2013 | 25.60 | 25.97 | 25.60 | 25.85 | 108,705 | -0.27(-1.05%) |
Jun 28, 2013 | 26.30 | 26.30 | 25.99 | 26.12 | 43,354 | -0.52(-1.97%) |
Jun 27, 2013 | 26.52 | 26.83 | 26.52 | 26.65 | 50,978 | +0.53(+2.03%) |
Jun 26, 2013 | 26.09 | 26.27 | 26.00 | 26.12 | 60,611 | +0.41(+1.59%) |
Jun 25, 2013 | 25.58 | 25.73 | 25.38 | 25.71 | 89,771 | +0.32(+1.26%) |
Jun 24, 2013 | 25.20 | 25.54 | 25.02 | 25.39 | 98,514 | +0.05(+0.20%) |
Jun 21, 2013 | 25.11 | 25.38 | 24.96 | 25.34 | 61,721 | +0.25(+1.00%) |
Jun 20, 2013 | 25.30 | 25.38 | 25.00 | 25.09 | 141,190 | -1.16(-4.42%) |
Jun 19, 2013 | 27.10 | 27.10 | 26.17 | 26.25 | 52,072 | -0.91(-3.35%) |
Jun 18, 2013 | 27.03 | 27.27 | 26.97 | 27.16 | 85,965 | -0.20(-0.73%) |
Jun 17, 2013 | 27.61 | 27.61 | 27.06 | 27.36 | 68,833 | +0.81(+3.05%) |
Jun 14, 2013 | 26.61 | 26.99 | 26.52 | 26.55 | 69,902 | +0.12(+0.45%) |
Jun 13, 2013 | 25.87 | 26.46 | 25.87 | 26.43 | 54,593 | +1.38(+5.51%) |
Jun 12, 2013 | 25.25 | 25.44 | 25.05 | 25.05 | 81,098 | -0.23(-0.91%) |
Jun 11, 2013 | 25.17 | 25.35 | 25.05 | 25.28 | 196,418 | -0.34(-1.33%) |
Jun 10, 2013 | 25.69 | 25.87 | 25.41 | 25.62 | 77,202 | -0.28(-1.07%) |
Jun 07, 2013 | 25.55 | 25.93 | 25.55 | 25.90 | 76,169 | -0.04(-0.15%) |
Jun 06, 2013 | 25.65 | 25.98 | 25.49 | 25.94 | 98,448 | +0.20(+0.78%) |
Jun 05, 2013 | 25.78 | 26.14 | 25.65 | 25.74 | 58,961 | -1.14(-4.24%) |
Jun 04, 2013 | 27.16 | 27.16 | 26.70 | 26.88 | 65,029 | -0.37(-1.36%) |