Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.09 | 34.41 | 33.99 | 34.40 | 2,947,381 | +0.36(+1.06%) |
May 29, 2014 | 34.04 | 34.11 | 33.59 | 34.04 | 2,430,698 | +0.06(+0.17%) |
May 28, 2014 | 34.20 | 34.42 | 33.89 | 33.98 | 1,862,472 | -0.37(-1.08%) |
May 27, 2014 | 34.25 | 34.44 | 34.07 | 34.35 | 2,833,034 | +0.20(+0.57%) |
May 23, 2014 | 33.88 | 34.16 | 34.16 | 34.16 | 2,341,648 | +0.29(+0.85%) |
May 22, 2014 | 33.53 | 34.08 | 33.46 | 33.87 | 2,317,651 | -0.01(-0.04%) |
May 21, 2014 | 33.58 | 34.16 | 33.48 | 33.88 | 2,499,520 | +0.22(+0.64%) |
May 20, 2014 | 33.31 | 33.88 | 33.30 | 33.67 | 4,064,752 | -0.19(-0.55%) |
May 19, 2014 | 33.18 | 34.07 | 33.03 | 33.85 | 3,491,516 | +0.13(+0.38%) |
May 16, 2014 | 33.20 | 33.84 | 33.05 | 33.73 | 4,608,186 | +0.64(+1.92%) |
May 15, 2014 | 33.33 | 33.53 | 32.90 | 33.09 | 5,300,652 | -0.33(-1.00%) |
May 14, 2014 | 34.21 | 34.28 | 33.41 | 33.42 | 5,883,841 | -0.89(-2.60%) |
May 13, 2014 | 34.66 | 34.91 | 34.26 | 34.31 | 7,646,452 | -0.26(-0.76%) |
May 12, 2014 | 34.58 | 34.73 | 34.15 | 34.58 | 5,656,413 | +0.19(+0.54%) |
May 09, 2014 | 33.35 | 34.52 | 33.05 | 34.39 | 9,560,400 | +0.82(+2.45%) |
May 08, 2014 | 32.71 | 34.15 | 32.42 | 33.57 | 12,772,216 | +0.32(+0.97%) |
May 07, 2014 | 31.66 | 33.32 | 31.41 | 33.25 | 25,356,946 | +5.78(+21.03%) |
May 06, 2014 | 28.21 | 28.37 | 27.45 | 27.47 | 4,622,195 | -0.70(-2.47%) |
May 05, 2014 | 27.86 | 28.21 | 27.48 | 28.16 | 2,540,883 | +0.25(+0.91%) |
May 02, 2014 | 28.13 | 28.31 | 27.71 | 27.91 | 2,438,894 | -0.24(-0.84%) |
May 01, 2014 | 27.89 | 28.42 | 27.53 | 28.15 | 2,893,122 | +0.43(+1.55%) |
Apr 30, 2014 | 27.49 | 27.76 | 27.39 | 27.71 | 2,704,062 | +0.24(+0.86%) |
Apr 29, 2014 | 27.64 | 27.67 | 27.19 | 27.48 | 2,813,930 | -0.12(-0.43%) |
Apr 28, 2014 | 27.75 | 27.83 | 27.27 | 27.60 | 3,891,206 | -0.03(-0.11%) |
Apr 25, 2014 | 27.47 | 27.74 | 27.23 | 27.63 | 4,997,928 | +0.11(+0.39%) |
Apr 24, 2014 | 27.73 | 27.84 | 27.36 | 27.52 | 2,233,486 | -0.05(-0.18%) |
Apr 23, 2014 | 27.56 | 27.68 | 27.37 | 27.57 | 2,842,167 | +0.03(+0.11%) |
Apr 22, 2014 | 27.03 | 27.64 | 27.02 | 27.54 | 3,322,265 | +0.14(+0.50%) |
Apr 21, 2014 | 27.18 | 27.59 | 27.08 | 27.40 | 2,625,057 | +0.40(+1.49%) |
Apr 17, 2014 | 26.85 | 27.00 | 27.00 | 27.00 | 2,792,782 | -0.02(-0.07%) |
Apr 16, 2014 | 26.66 | 27.04 | 26.54 | 27.02 | 3,390,865 | +0.12(+0.46%) |
Apr 15, 2014 | 26.75 | 26.99 | 26.36 | 26.90 | 4,291,085 | +0.18(+0.68%) |
Apr 14, 2014 | 26.43 | 26.88 | 26.16 | 26.72 | 3,347,171 | +0.60(+2.29%) |
Apr 11, 2014 | 26.68 | 26.68 | 26.09 | 26.12 | 5,824,409 | -0.54(-2.02%) |
Apr 10, 2014 | 27.66 | 27.74 | 26.58 | 26.66 | 5,572,109 | -0.92(-3.34%) |
Apr 09, 2014 | 28.10 | 28.29 | 26.70 | 27.58 | 7,087,130 | -0.56(-1.98%) |
Apr 08, 2014 | 27.76 | 28.29 | 27.73 | 28.14 | 5,617,397 | +0.38(+1.38%) |
Apr 07, 2014 | 27.88 | 28.16 | 27.43 | 27.75 | 2,992,095 | -0.25(-0.91%) |
Apr 04, 2014 | 28.54 | 28.74 | 27.94 | 28.01 | 3,057,678 | -0.26(-0.94%) |
Apr 03, 2014 | 28.25 | 28.94 | 28.08 | 28.27 | 4,371,199 | -0.25(-0.89%) |
Apr 02, 2014 | 29.13 | 29.13 | 28.32 | 28.53 | 3,359,869 | -0.33(-1.15%) |
Apr 01, 2014 | 28.53 | 28.88 | 28.19 | 28.86 | 3,120,859 | +0.45(+1.59%) |
Mar 31, 2014 | 28.04 | 28.73 | 27.80 | 28.41 | 3,670,879 | +0.47(+1.68%) |
Mar 28, 2014 | 28.03 | 28.42 | 27.74 | 27.94 | 2,774,246 | +0.05(+0.18%) |
Mar 27, 2014 | 27.84 | 28.03 | 27.37 | 27.89 | 4,924,769 | -0.09(-0.31%) |
Mar 26, 2014 | 28.76 | 28.83 | 27.83 | 27.98 | 3,724,988 | -0.71(-2.46%) |
Mar 25, 2014 | 28.64 | 28.98 | 28.35 | 28.68 | 3,308,994 | +0.28(+1.00%) |
Mar 24, 2014 | 29.27 | 29.43 | 28.23 | 28.40 | 4,998,656 | -0.73(-2.52%) |
Mar 21, 2014 | 29.93 | 29.93 | 29.00 | 29.13 | 5,118,869 | -0.48(-1.64%) |
Mar 20, 2014 | 29.52 | 29.74 | 29.14 | 29.62 | 2,354,559 | +0.01(+0.05%) |
Mar 19, 2014 | 29.57 | 29.84 | 29.26 | 29.60 | 2,555,653 | -0.01(-0.03%) |
Mar 18, 2014 | 29.44 | 29.74 | 29.44 | 29.61 | 2,040,850 | +0.14(+0.47%) |
Mar 17, 2014 | 29.05 | 29.80 | 29.05 | 29.48 | 3,411,884 | +0.49(+1.69%) |
Mar 14, 2014 | 29.23 | 29.84 | 28.81 | 28.99 | 7,509,267 | -0.11(-0.37%) |
Mar 13, 2014 | 28.75 | 29.30 | 28.70 | 29.10 | 12,241,206 | -0.26(-0.90%) |
Mar 12, 2014 | 28.83 | 29.48 | 28.69 | 29.36 | 5,468,403 | +0.18(+0.60%) |
Mar 11, 2014 | 28.58 | 29.28 | 28.57 | 29.18 | 7,336,620 | +0.58(+2.02%) |
Mar 10, 2014 | 28.69 | 28.87 | 28.42 | 28.61 | 4,546,064 | -0.17(-0.58%) |
Mar 07, 2014 | 28.83 | 28.88 | 28.34 | 28.77 | 3,567,746 | +0.17(+0.58%) |
Mar 06, 2014 | 28.68 | 29.04 | 28.57 | 28.61 | 3,414,869 | +0.12(+0.41%) |
Mar 05, 2014 | 28.30 | 28.51 | 28.07 | 28.49 | 4,070,023 | +0.27(+0.97%) |
Mar 04, 2014 | 27.84 | 28.26 | 27.78 | 28.21 | 6,102,297 | +0.71(+2.56%) |
Mar 03, 2014 | 27.88 | 27.91 | 27.38 | 27.51 | 2,912,790 | -0.49(-1.75%) |
Feb 28, 2014 | 27.73 | 28.12 | 27.70 | 28.00 | 4,862,392 | +0.05(+0.18%) |
Feb 27, 2014 | 27.57 | 28.04 | 27.24 | 27.95 | 2,970,529 | +0.26(+0.96%) |
Feb 26, 2014 | 27.61 | 28.14 | 27.42 | 27.69 | 4,992,334 | +0.17(+0.61%) |
Feb 25, 2014 | 27.46 | 27.58 | 27.10 | 27.52 | 3,482,218 | +0.14(+0.50%) |
Feb 24, 2014 | 27.47 | 27.74 | 27.38 | 27.38 | 2,342,529 | -0.04(-0.14%) |
Feb 21, 2014 | 27.22 | 27.62 | 27.22 | 27.42 | 3,822,925 | +0.21(+0.76%) |
Feb 20, 2014 | 27.42 | 27.56 | 27.10 | 27.21 | 4,081,466 | -0.12(-0.43%) |
Feb 19, 2014 | 27.60 | 27.85 | 27.31 | 27.33 | 3,470,211 | -0.48(-1.73%) |
Feb 18, 2014 | 27.04 | 27.91 | 27.00 | 27.81 | 3,610,052 | +0.80(+2.97%) |
Feb 14, 2014 | 27.05 | 27.01 | 27.01 | 27.01 | 3,682,489 | +0.02(+0.07%) |
Feb 13, 2014 | 26.95 | 27.17 | 26.64 | 26.99 | 3,020,277 | -0.29(-1.08%) |
Feb 12, 2014 | 26.80 | 27.30 | 26.77 | 27.28 | 3,342,059 | +0.44(+1.64%) |
Feb 11, 2014 | 26.37 | 26.98 | 25.90 | 26.84 | 4,992,352 | +0.52(+1.97%) |
Feb 10, 2014 | 26.21 | 26.83 | 26.06 | 26.32 | 4,918,580 | -0.31(-1.18%) |
Feb 07, 2014 | 26.07 | 27.12 | 25.91 | 26.64 | 9,399,945 | +0.72(+2.80%) |
Feb 06, 2014 | 25.17 | 26.10 | 25.03 | 25.91 | 6,498,737 | +0.29(+1.15%) |
Feb 05, 2014 | 25.51 | 25.93 | 25.28 | 25.62 | 6,701,838 | -0.02(-0.08%) |
Feb 04, 2014 | 25.94 | 26.23 | 25.62 | 25.64 | 9,295,637 | +0.10(+0.38%) |
Feb 03, 2014 | 25.81 | 26.10 | 25.04 | 25.54 | 7,195,328 | -0.31(-1.21%) |
Jan 31, 2014 | 25.39 | 26.30 | 25.09 | 25.85 | 8,418,830 | +0.36(+1.42%) |
Jan 30, 2014 | 24.82 | 25.68 | 24.78 | 25.49 | 7,005,213 | +0.79(+3.21%) |
Jan 29, 2014 | 24.51 | 25.52 | 24.15 | 24.70 | 14,352,657 | +0.34(+1.41%) |
Jan 28, 2014 | 24.04 | 24.49 | 23.93 | 24.36 | 14,370,417 | +0.39(+1.63%) |
Jan 27, 2014 | 23.48 | 24.08 | 23.24 | 23.96 | 8,393,782 | +0.62(+2.64%) |
Jan 24, 2014 | 23.15 | 23.46 | 22.91 | 23.35 | 5,681,002 | -0.03(-0.13%) |
Jan 23, 2014 | 23.45 | 23.77 | 23.14 | 23.38 | 2,640,511 | -0.29(-1.24%) |
Jan 22, 2014 | 23.77 | 23.88 | 23.52 | 23.67 | 4,133,467 | -0.15(-0.62%) |
Jan 21, 2014 | 23.73 | 24.08 | 23.51 | 23.82 | 7,649,168 | +0.22(+0.91%) |
Jan 17, 2014 | 22.55 | 23.60 | 23.60 | 23.60 | 14,187,434 | +2.51(+11.89%) |
Jan 16, 2014 | 21.41 | 21.58 | 20.81 | 21.09 | 9,510,119 | -0.38(-1.78%) |
Jan 15, 2014 | 22.00 | 22.38 | 21.44 | 21.48 | 6,074,026 | -0.52(-2.36%) |
Jan 14, 2014 | 22.13 | 22.13 | 21.13 | 22.00 | 9,200,579 | +0.08(+0.36%) |
Jan 13, 2014 | 22.53 | 22.54 | 21.87 | 21.92 | 4,126,574 | -0.62(-2.74%) |
Jan 10, 2014 | 22.32 | 22.55 | 22.24 | 22.53 | 2,074,102 | +0.25(+1.14%) |
Jan 09, 2014 | 22.94 | 23.20 | 22.15 | 22.28 | 2,847,563 | -0.55(-2.40%) |
Jan 08, 2014 | 22.66 | 22.96 | 22.63 | 22.83 | 3,086,007 | +0.21(+0.91%) |
Jan 07, 2014 | 22.21 | 22.90 | 22.06 | 22.62 | 4,046,605 | +0.56(+2.53%) |
Jan 06, 2014 | 22.34 | 22.55 | 21.63 | 22.06 | 4,378,623 | -0.15(-0.66%) |
Jan 03, 2014 | 22.41 | 22.62 | 22.03 | 22.21 | 3,178,340 | -0.15(-0.66%) |
Jan 02, 2014 | 22.43 | 22.48 | 21.97 | 22.36 | 3,624,782 | -0.11(-0.48%) |
Dec 31, 2013 | 22.52 | 22.47 | 22.47 | 22.47 | 3,407,908 | +0.05(+0.22%) |
Dec 30, 2013 | 22.66 | 22.79 | 22.27 | 22.42 | 4,462,446 | -0.27(-1.21%) |
Dec 27, 2013 | 23.22 | 23.28 | 22.58 | 22.69 | 3,067,371 | -0.49(-2.11%) |
Dec 26, 2013 | 23.40 | 23.47 | 23.05 | 23.18 | 1,809,094 | -0.16(-0.67%) |
Dec 24, 2013 | 23.43 | 23.47 | 23.23 | 23.34 | 1,099,028 | -0.03(-0.13%) |
Dec 23, 2013 | 23.16 | 23.50 | 23.09 | 23.37 | 3,987,979 | +0.31(+1.36%) |
Dec 20, 2013 | 22.98 | 23.13 | 22.55 | 23.05 | 9,610,928 | +0.12(+0.51%) |
Dec 19, 2013 | 22.23 | 23.17 | 22.19 | 22.94 | 6,588,166 | +0.55(+2.45%) |
Dec 18, 2013 | 22.36 | 22.90 | 22.17 | 22.39 | 8,234,392 | +0.11(+0.48%) |
Dec 17, 2013 | 21.64 | 22.36 | 21.62 | 22.28 | 4,613,198 | +0.68(+3.13%) |
Dec 16, 2013 | 21.82 | 21.92 | 21.40 | 21.60 | 7,147,249 | -0.16(-0.72%) |
Dec 13, 2013 | 21.34 | 22.74 | 21.24 | 21.76 | 8,904,045 | +1.22(+5.96%) |
Dec 12, 2013 | 20.60 | 20.81 | 20.35 | 20.54 | 5,298,345 | -0.11(-0.52%) |
Dec 11, 2013 | 21.62 | 21.77 | 20.60 | 20.64 | 8,341,050 | -0.96(-4.44%) |
Dec 10, 2013 | 21.62 | 21.89 | 21.44 | 21.60 | 3,459,575 | -0.13(-0.59%) |
Dec 09, 2013 | 21.56 | 21.99 | 21.44 | 21.73 | 4,634,370 | -0.05(-0.22%) |
Dec 06, 2013 | 20.99 | 22.10 | 20.61 | 21.78 | 0 | +1.20(+5.85%) |
Dec 05, 2013 | 21.08 | 21.10 | 20.04 | 20.58 | 13,111,900 | -1.30(-5.95%) |
Dec 04, 2013 | 21.27 | 21.94 | 20.92 | 21.88 | 6,700,503 | +0.78(+3.71%) |
Dec 03, 2013 | 21.33 | 21.73 | 21.03 | 21.09 | 5,838,208 | -0.35(-1.64%) |
Dec 02, 2013 | 21.82 | 21.92 | 21.38 | 21.45 | 5,500,062 | -0.26(-1.22%) |
Nov 29, 2013 | 21.63 | 22.01 | 21.54 | 21.71 | 0 | +0.06(+0.27%) |
Nov 27, 2013 | 22.05 | 22.17 | 21.58 | 21.65 | 0 | -0.40(-1.82%) |
Nov 26, 2013 | 22.22 | 22.70 | 21.98 | 22.05 | 0 | -0.25(-1.14%) |
Nov 25, 2013 | 22.68 | 22.84 | 22.13 | 22.31 | 4,152,294 | -0.35(-1.56%) |
Nov 22, 2013 | 22.95 | 23.07 | 22.25 | 22.66 | 0 | -0.24(-1.07%) |
Nov 21, 2013 | 22.55 | 23.10 | 22.21 | 22.91 | 4,711,138 | +0.38(+1.70%) |
Nov 20, 2013 | 22.89 | 23.01 | 22.37 | 22.52 | 5,983,861 | -0.31(-1.37%) |
Nov 19, 2013 | 23.46 | 23.75 | 22.61 | 22.84 | 8,087,597 | -0.78(-3.32%) |
Nov 18, 2013 | 23.65 | 24.07 | 23.47 | 23.62 | 7,835,728 | +0.06(+0.25%) |
Nov 15, 2013 | 25.21 | 25.40 | 23.38 | 23.56 | 0 | -1.86(-7.32%) |
Nov 14, 2013 | 25.84 | 25.90 | 25.24 | 25.42 | 2,877,240 | -0.45(-1.74%) |
Nov 13, 2013 | 25.79 | 25.94 | 25.58 | 25.87 | 0 | -0.02(-0.08%) |
Nov 12, 2013 | 25.41 | 26.08 | 25.27 | 25.89 | 4,267,357 | +0.44(+1.73%) |
Nov 11, 2013 | 25.14 | 25.45 | 24.85 | 25.45 | 0 | +0.28(+1.13%) |
Nov 08, 2013 | 24.84 | 25.41 | 24.63 | 25.17 | 0 | +0.36(+1.46%) |
Nov 07, 2013 | 25.21 | 25.32 | 24.78 | 24.81 | 5,032,017 | -0.40(-1.59%) |
Nov 06, 2013 | 25.18 | 25.34 | 25.04 | 25.21 | 3,759,973 | +0.18(+0.70%) |
Nov 05, 2013 | 25.10 | 25.16 | 24.76 | 25.03 | 4,540,850 | -0.17(-0.66%) |
Nov 04, 2013 | 25.14 | 25.32 | 24.84 | 25.20 | 4,420,913 | +0.10(+0.39%) |
Nov 01, 2013 | 25.70 | 25.84 | 24.61 | 25.10 | 0 | -0.61(-2.36%) |
Oct 31, 2013 | 25.32 | 26.42 | 25.17 | 25.71 | 10,174,272 | +0.24(+0.96%) |
Oct 30, 2013 | 25.59 | 26.68 | 25.15 | 25.46 | 13,209,830 | +1.83(+7.75%) |
Oct 29, 2013 | 24.45 | 24.56 | 23.45 | 23.63 | 6,485,634 | -0.69(-2.82%) |
Oct 28, 2013 | 24.15 | 24.43 | 24.03 | 24.32 | 4,044,340 | +0.08(+0.32%) |
Oct 25, 2013 | 24.36 | 24.63 | 24.06 | 24.24 | 0 | +0.01(+0.04%) |
Oct 24, 2013 | 24.19 | 24.39 | 23.99 | 24.23 | 2,704,197 | +0.13(+0.53%) |
Oct 23, 2013 | 24.70 | 24.73 | 23.91 | 24.10 | 3,234,588 | -0.61(-2.46%) |
Oct 22, 2013 | 23.98 | 25.12 | 23.50 | 24.71 | 7,888,276 | +0.71(+2.98%) |
Oct 21, 2013 | 24.58 | 24.72 | 23.96 | 23.99 | 4,118,025 | -0.52(-2.12%) |
Oct 18, 2013 | 24.20 | 24.55 | 24.01 | 24.51 | 4,212,912 | +0.49(+2.04%) |
Oct 17, 2013 | 23.45 | 24.06 | 23.44 | 24.02 | 4,085,793 | +0.31(+1.32%) |
Oct 16, 2013 | 23.59 | 24.26 | 23.53 | 23.71 | 5,854,934 | +0.23(+1.00%) |
Oct 15, 2013 | 23.85 | 24.14 | 23.44 | 23.47 | 6,605,489 | -0.61(-2.52%) |
Oct 14, 2013 | 24.07 | 24.15 | 23.78 | 24.08 | 0 | -0.13(-0.53%) |
Oct 11, 2013 | 24.69 | 24.76 | 24.11 | 24.21 | 0 | -0.49(-1.98%) |
Oct 10, 2013 | 24.02 | 24.72 | 23.96 | 24.70 | 3,923,794 | +1.05(+4.43%) |
Oct 09, 2013 | 23.68 | 23.78 | 23.19 | 23.65 | 4,111,966 | +0.08(+0.33%) |
Oct 08, 2013 | 24.74 | 24.86 | 23.56 | 23.57 | 5,670,813 | -1.16(-4.67%) |
Oct 07, 2013 | 24.72 | 25.07 | 24.60 | 24.73 | 3,702,569 | -0.50(-1.98%) |
Oct 04, 2013 | 24.60 | 25.36 | 24.54 | 25.23 | 0 | +0.67(+2.71%) |
Oct 03, 2013 | 25.12 | 25.23 | 24.53 | 24.56 | 3,870,370 | -0.53(-2.11%) |
Oct 02, 2013 | 25.29 | 25.45 | 24.54 | 25.09 | 6,224,351 | -0.78(-3.03%) |
Oct 01, 2013 | 25.16 | 25.99 | 25.02 | 25.87 | 6,057,925 | +0.85(+3.41%) |
Sep 30, 2013 | 25.06 | 25.23 | 24.64 | 25.02 | 5,247,359 | -0.39(-1.54%) |
Sep 27, 2013 | 25.53 | 25.70 | 25.02 | 25.41 | 0 | -0.20(-0.76%) |
Sep 26, 2013 | 26.15 | 26.32 | 25.59 | 25.61 | 2,945,103 | -0.44(-1.69%) |
Sep 25, 2013 | 25.99 | 26.33 | 25.72 | 26.05 | 1,731,422 | +0.05(+0.19%) |
Sep 24, 2013 | 25.73 | 26.13 | 25.67 | 26.00 | 3,024,091 | +0.35(+1.37%) |
Sep 23, 2013 | 25.88 | 26.15 | 25.64 | 25.65 | 3,224,676 | -0.34(-1.32%) |
Sep 20, 2013 | 26.46 | 26.50 | 25.88 | 25.99 | 0 | -0.43(-1.61%) |
Sep 19, 2013 | 26.50 | 26.68 | 26.18 | 26.42 | 2,623,915 | +0.11(+0.43%) |
Sep 18, 2013 | 26.93 | 27.01 | 26.02 | 26.30 | 5,411,558 | -0.72(-2.68%) |
Sep 17, 2013 | 26.31 | 27.18 | 26.09 | 27.03 | 0 | +0.63(+2.37%) |
Sep 16, 2013 | 26.52 | 26.75 | 26.29 | 26.40 | 0 | +0.28(+1.09%) |
Sep 13, 2013 | 25.99 | 26.62 | 25.97 | 26.12 | 0 | +0.27(+1.06%) |
Sep 12, 2013 | 26.16 | 26.21 | 25.69 | 25.84 | 3,673,521 | -0.31(-1.20%) |
Sep 11, 2013 | 26.35 | 26.49 | 25.72 | 26.16 | 4,179,581 | -0.23(-0.89%) |
Sep 10, 2013 | 26.79 | 26.87 | 26.27 | 26.39 | 3,137,439 | -0.16(-0.59%) |
Sep 09, 2013 | 26.37 | 26.80 | 26.09 | 26.55 | 3,647,226 | +0.34(+1.31%) |
Sep 06, 2013 | 26.80 | 26.84 | 25.91 | 26.21 | 0 | -0.90(-3.32%) |
Sep 05, 2013 | 27.20 | 27.41 | 27.07 | 27.11 | 1,725,986 | -0.30(-1.11%) |
Sep 04, 2013 | 26.92 | 27.42 | 26.54 | 27.41 | 3,380,576 | +0.62(+2.30%) |
Sep 03, 2013 | 26.47 | 27.07 | 26.47 | 26.79 | 3,063,937 | +0.71(+2.70%) |
Aug 30, 2013 | 26.42 | 26.64 | 26.01 | 26.09 | 0 | -0.91(-3.37%) |
Aug 29, 2013 | 26.57 | 27.13 | 26.48 | 27.00 | 2,822,854 | +0.43(+1.62%) |
Aug 28, 2013 | 26.30 | 26.69 | 26.11 | 26.57 | 2,190,298 | +0.14(+0.52%) |
Aug 27, 2013 | 26.92 | 27.20 | 26.40 | 26.43 | 4,372,506 | -0.85(-3.12%) |
Aug 26, 2013 | 27.49 | 27.53 | 27.05 | 27.28 | 2,993,756 | -0.11(-0.39%) |
Aug 23, 2013 | 27.39 | 27.55 | 27.25 | 27.39 | 0 | +0.19(+0.68%) |
Aug 22, 2013 | 26.44 | 27.36 | 26.39 | 27.21 | 0 | +1.10(+4.20%) |
Aug 21, 2013 | 26.03 | 26.32 | 25.78 | 26.11 | 3,371,616 | -0.09(-0.34%) |
Aug 20, 2013 | 25.97 | 27.34 | 25.95 | 26.20 | 6,394,120 | +0.18(+0.68%) |
Aug 19, 2013 | 26.19 | 26.51 | 25.97 | 26.02 | 3,378,590 | -0.31(-1.17%) |
Aug 16, 2013 | 25.81 | 26.40 | 25.79 | 26.33 | 0 | +0.40(+1.53%) |
Aug 15, 2013 | 26.20 | 26.20 | 25.89 | 25.93 | 3,894,279 | -0.18(-0.68%) |
Aug 14, 2013 | 25.59 | 26.25 | 25.58 | 26.11 | 3,388,388 | +0.11(+0.41%) |
Aug 13, 2013 | 26.15 | 26.22 | 25.87 | 26.00 | 1,769,747 | -0.13(-0.49%) |
Aug 12, 2013 | 25.85 | 26.29 | 25.83 | 26.13 | 1,587,205 | +0.03(+0.11%) |
Aug 09, 2013 | 25.94 | 26.29 | 25.94 | 26.10 | 1,533,812 | +0.01(+0.04%) |
Aug 08, 2013 | 25.85 | 26.30 | 25.85 | 26.09 | 2,876,498 | +0.29(+1.14%) |
Aug 07, 2013 | 25.70 | 25.97 | 25.50 | 25.80 | 2,058,380 | -0.10(-0.38%) |
Aug 06, 2013 | 25.95 | 26.21 | 25.68 | 25.89 | 2,296,625 | -0.09(-0.34%) |
Aug 05, 2013 | 25.86 | 26.33 | 25.62 | 25.98 | 2,665,198 | -0.04(-0.15%) |
Aug 02, 2013 | 26.10 | 26.10 | 25.60 | 26.02 | 3,718,378 | +0.04(+0.15%) |
Aug 01, 2013 | 25.79 | 26.12 | 25.53 | 25.98 | 5,042,903 | +0.40(+1.57%) |
Jul 31, 2013 | 25.46 | 25.87 | 25.39 | 25.58 | 0 | +0.05(+0.19%) |
Jul 30, 2013 | 25.24 | 25.98 | 25.01 | 25.53 | 0 | +0.58(+2.32%) |
Jul 29, 2013 | 24.88 | 25.32 | 24.83 | 24.95 | 0 | -0.33(-1.32%) |
Jul 26, 2013 | 23.88 | 25.41 | 23.85 | 25.29 | 0 | +1.16(+4.79%) |
Jul 25, 2013 | 24.74 | 24.92 | 24.00 | 24.13 | 0 | -0.75(-3.03%) |
Jul 24, 2013 | 24.70 | 26.42 | 24.69 | 24.88 | 15,988,116 | +1.55(+6.65%) |
Jul 23, 2013 | 23.92 | 23.92 | 23.31 | 23.33 | 3,818,486 | -0.18(-0.77%) |
Jul 22, 2013 | 23.78 | 23.95 | 23.41 | 23.51 | 0 | -0.25(-1.05%) |
Jul 19, 2013 | 23.67 | 23.85 | 23.26 | 23.76 | 0 | +0.10(+0.43%) |
Jul 18, 2013 | 23.41 | 23.94 | 23.36 | 23.66 | 0 | +0.35(+1.51%) |
Jul 17, 2013 | 23.80 | 23.80 | 22.91 | 23.31 | 4,492,559 | -0.38(-1.61%) |
Jul 16, 2013 | 23.60 | 23.88 | 23.56 | 23.69 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 23.75 | 23.86 | 23.48 | 23.69 | 0 | -0.13(-0.53%) |
Jul 12, 2013 | 23.75 | 23.98 | 23.48 | 23.82 | 0 | +0.05(+0.21%) |
Jul 11, 2013 | 23.60 | 23.80 | 23.16 | 23.77 | 0 | +0.36(+1.55%) |
Jul 10, 2013 | 23.02 | 23.42 | 22.86 | 23.41 | 0 | +0.33(+1.42%) |
Jul 09, 2013 | 23.24 | 23.37 | 22.92 | 23.08 | 0 | +0.02(+0.11%) |
Jul 08, 2013 | 23.40 | 23.49 | 22.69 | 23.05 | 0 | -0.28(-1.22%) |
Jul 05, 2013 | 23.01 | 23.39 | 22.84 | 23.34 | 0 | +0.51(+2.25%) |
Jul 03, 2013 | 22.80 | 23.07 | 22.71 | 22.82 | 0 | -0.21(-0.91%) |
Jul 02, 2013 | 22.72 | 23.05 | 22.51 | 23.03 | 0 | +0.33(+1.47%) |
Jul 01, 2013 | 22.42 | 22.91 | 22.40 | 22.70 | 0 | +0.19(+0.83%) |
Jun 28, 2013 | 21.48 | 22.64 | 21.48 | 22.51 | 7,522,489 | +0.76(+3.51%) |
Jun 27, 2013 | 21.51 | 22.12 | 21.49 | 21.75 | 0 | +0.41(+1.93%) |
Jun 26, 2013 | 21.62 | 21.65 | 21.20 | 21.34 | 0 | +0.01(+0.05%) |
Jun 25, 2013 | 21.40 | 21.56 | 21.11 | 21.33 | 0 | +0.17(+0.79%) |
Jun 24, 2013 | 21.44 | 21.49 | 20.89 | 21.16 | 0 | -0.36(-1.66%) |
Jun 21, 2013 | 21.69 | 22.19 | 21.30 | 21.52 | 5,824,721 | -0.17(-0.79%) |
Jun 20, 2013 | 22.14 | 22.30 | 21.68 | 21.69 | 0 | -0.68(-3.02%) |
Jun 19, 2013 | 22.48 | 22.73 | 22.36 | 22.37 | 0 | -0.19(-0.83%) |
Jun 18, 2013 | 21.96 | 22.61 | 21.96 | 22.55 | 4,580,266 | +0.59(+2.68%) |
Jun 17, 2013 | 21.39 | 22.28 | 21.39 | 21.97 | 0 | +0.61(+2.84%) |
Jun 14, 2013 | 21.05 | 21.57 | 21.01 | 21.36 | 0 | +0.31(+1.49%) |
Jun 13, 2013 | 21.08 | 21.20 | 20.52 | 21.05 | 7,890,894 | -0.05(-0.23%) |
Jun 12, 2013 | 22.32 | 22.44 | 20.99 | 21.09 | 6,783,249 | -1.04(-4.69%) |
Jun 11, 2013 | 22.27 | 22.83 | 22.07 | 22.13 | 3,933,249 | -0.26(-1.18%) |
Jun 10, 2013 | 23.11 | 23.17 | 22.33 | 22.40 | 3,860,299 | -0.72(-3.13%) |
Jun 07, 2013 | 23.01 | 23.17 | 22.75 | 23.12 | 0 | +0.32(+1.42%) |
Jun 06, 2013 | 22.36 | 22.80 | 22.24 | 22.80 | 3,631,036 | +0.39(+1.75%) |
Jun 05, 2013 | 22.29 | 22.52 | 22.10 | 22.41 | 0 | +0.16(+0.70%) |
Jun 04, 2013 | 22.38 | 22.65 | 22.07 | 22.25 | 0 | -0.26(-1.17%) |