Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 27.83 | 28.48 | 27.72 | 28.48 | 351,945 | +0.57(+2.04%) |
Jun 27, 2014 | 27.53 | 28.02 | 27.53 | 27.91 | 235,547 | +0.35(+1.27%) |
Jun 26, 2014 | 27.77 | 27.99 | 27.53 | 27.56 | 307,660 | -0.19(-0.68%) |
Jun 25, 2014 | 28.22 | 28.25 | 27.62 | 27.75 | 304,111 | -0.51(-1.80%) |
Jun 24, 2014 | 27.92 | 28.35 | 27.69 | 28.26 | 314,024 | +0.39(+1.40%) |
Jun 23, 2014 | 27.65 | 27.88 | 27.33 | 27.87 | 406,776 | +0.10(+0.36%) |
Jun 20, 2014 | 28.41 | 28.46 | 27.71 | 27.77 | 246,565 | -0.48(-1.70%) |
Jun 19, 2014 | 28.23 | 28.40 | 27.94 | 28.25 | 313,123 | +0.19(+0.68%) |
Jun 18, 2014 | 27.99 | 28.28 | 27.76 | 28.06 | 258,733 | +0.00(+0.00%) |
Jun 17, 2014 | 27.68 | 28.07 | 27.61 | 28.06 | 336,644 | +0.21(+0.75%) |
Jun 16, 2014 | 27.95 | 28.00 | 27.40 | 27.85 | 778,529 | +0.87(+3.22%) |
Jun 13, 2014 | 26.81 | 26.99 | 26.70 | 26.98 | 180,344 | +0.17(+0.63%) |
Jun 12, 2014 | 26.84 | 26.91 | 26.64 | 26.81 | 243,996 | -0.11(-0.41%) |
Jun 11, 2014 | 26.50 | 26.93 | 26.37 | 26.92 | 338,519 | +0.39(+1.47%) |
Jun 10, 2014 | 26.22 | 26.56 | 26.22 | 26.53 | 315,652 | +0.61(+2.35%) |
Jun 06, 2014 | 25.99 | 26.10 | 25.78 | 25.92 | 247,570 | +0.04(+0.15%) |
Jun 05, 2014 | 25.33 | 25.90 | 25.33 | 25.88 | 297,919 | +0.37(+1.45%) |
Jun 04, 2014 | 25.56 | 25.65 | 25.27 | 25.51 | 297,734 | -0.13(-0.51%) |
Jun 03, 2014 | 25.86 | 26.06 | 25.46 | 25.64 | 351,301 | -0.48(-1.84%) |
Jun 02, 2014 | 26.23 | 26.54 | 25.56 | 26.12 | 695,958 | -0.11(-0.42%) |
May 30, 2014 | 25.57 | 26.25 | 25.42 | 26.23 | 469,492 | +0.58(+2.26%) |
May 29, 2014 | 25.77 | 25.86 | 25.24 | 25.65 | 277,445 | +0.10(+0.39%) |
May 28, 2014 | 25.45 | 25.61 | 25.12 | 25.55 | 273,387 | +0.15(+0.59%) |
May 27, 2014 | 25.14 | 25.52 | 24.98 | 25.40 | 287,386 | +0.31(+1.24%) |
May 23, 2014 | 24.84 | 25.09 | 25.09 | 25.09 | 323,300 | +0.07(+0.28%) |
May 22, 2014 | 24.87 | 25.11 | 24.72 | 25.02 | 226,369 | +0.25(+1.01%) |
May 21, 2014 | 25.11 | 25.26 | 24.71 | 24.77 | 574,866 | -0.31(-1.24%) |
May 20, 2014 | 25.39 | 25.46 | 24.96 | 25.08 | 630,896 | -0.44(-1.72%) |
May 19, 2014 | 25.04 | 25.58 | 24.93 | 25.52 | 346,893 | +0.54(+2.16%) |
May 16, 2014 | 24.78 | 24.99 | 24.65 | 24.98 | 498,698 | +0.19(+0.77%) |
May 15, 2014 | 25.09 | 25.18 | 24.47 | 24.79 | 486,195 | -0.40(-1.59%) |
May 14, 2014 | 25.85 | 25.98 | 25.17 | 25.19 | 363,317 | -0.69(-2.67%) |
May 13, 2014 | 26.23 | 26.39 | 25.86 | 25.88 | 217,967 | -0.16(-0.61%) |
May 12, 2014 | 25.73 | 26.35 | 25.59 | 26.04 | 551,599 | +0.48(+1.88%) |
May 09, 2014 | 25.15 | 25.66 | 25.11 | 25.56 | 389,617 | +0.43(+1.71%) |
May 08, 2014 | 25.23 | 25.68 | 25.03 | 25.13 | 590,624 | -0.12(-0.48%) |
May 07, 2014 | 25.75 | 25.75 | 25.05 | 25.25 | 474,879 | -0.47(-1.83%) |
May 06, 2014 | 25.86 | 25.99 | 25.66 | 25.72 | 497,641 | -0.16(-0.62%) |
May 05, 2014 | 25.87 | 25.96 | 25.60 | 25.88 | 469,475 | -0.11(-0.42%) |
May 02, 2014 | 25.92 | 26.13 | 25.83 | 25.99 | 399,748 | +0.11(+0.43%) |
May 01, 2014 | 25.62 | 26.04 | 25.50 | 25.88 | 674,914 | +0.24(+0.94%) |
Apr 30, 2014 | 25.60 | 25.90 | 25.18 | 25.64 | 704,569 | +0.02(+0.08%) |
Apr 29, 2014 | 25.62 | 25.79 | 25.38 | 25.62 | 749,605 | -0.04(-0.16%) |
Apr 28, 2014 | 25.96 | 26.00 | 25.23 | 25.66 | 737,279 | -0.32(-1.23%) |
Apr 25, 2014 | 26.79 | 26.87 | 25.65 | 25.98 | 902,859 | -1.11(-4.10%) |
Apr 24, 2014 | 27.98 | 28.07 | 26.21 | 27.09 | 1,535,899 | -1.14(-4.04%) |
Apr 23, 2014 | 28.08 | 28.38 | 27.87 | 28.23 | 753,468 | -0.01(-0.04%) |
Apr 22, 2014 | 27.97 | 28.63 | 27.97 | 28.24 | 593,456 | +0.28(+1.00%) |
Apr 21, 2014 | 27.91 | 28.20 | 27.66 | 27.96 | 568,057 | +0.00(+0.00%) |
Apr 17, 2014 | 27.89 | 27.96 | 27.96 | 27.96 | 404,000 | -0.03(-0.11%) |
Apr 16, 2014 | 27.86 | 28.02 | 27.60 | 27.99 | 391,297 | +0.25(+0.90%) |
Apr 15, 2014 | 27.22 | 27.76 | 27.00 | 27.74 | 695,664 | +0.52(+1.91%) |
Apr 14, 2014 | 27.61 | 27.86 | 27.11 | 27.22 | 362,440 | -0.18(-0.66%) |
Apr 11, 2014 | 27.87 | 28.28 | 27.39 | 27.40 | 782,961 | -0.57(-2.04%) |
Apr 10, 2014 | 28.47 | 28.47 | 27.85 | 27.97 | 462,962 | -0.54(-1.89%) |
Apr 09, 2014 | 27.73 | 28.66 | 27.64 | 28.51 | 646,054 | +1.04(+3.79%) |
Apr 08, 2014 | 28.09 | 28.09 | 27.15 | 27.47 | 1,091,247 | -0.20(-0.72%) |
Apr 07, 2014 | 28.02 | 28.15 | 27.36 | 27.67 | 587,211 | -0.45(-1.60%) |
Apr 04, 2014 | 28.38 | 28.79 | 27.89 | 28.12 | 685,114 | -0.02(-0.07%) |
Apr 03, 2014 | 28.04 | 28.53 | 27.97 | 28.14 | 353,433 | +0.08(+0.29%) |
Apr 02, 2014 | 27.95 | 28.40 | 27.76 | 28.06 | 533,646 | +0.18(+0.65%) |
Apr 01, 2014 | 27.29 | 27.90 | 27.16 | 27.88 | 379,917 | +0.55(+2.01%) |
Mar 31, 2014 | 26.63 | 27.46 | 26.37 | 27.33 | 648,382 | +1.01(+3.84%) |
Mar 28, 2014 | 26.48 | 26.64 | 26.27 | 26.32 | 475,844 | -0.10(-0.38%) |
Mar 27, 2014 | 26.47 | 26.63 | 26.30 | 26.42 | 326,084 | -0.13(-0.49%) |
Mar 26, 2014 | 26.79 | 26.86 | 26.28 | 26.55 | 382,185 | -0.14(-0.52%) |
Mar 25, 2014 | 27.05 | 27.10 | 26.45 | 26.69 | 360,719 | -0.17(-0.63%) |
Mar 24, 2014 | 27.37 | 27.44 | 26.45 | 26.86 | 389,799 | -0.49(-1.79%) |
Mar 21, 2014 | 27.95 | 27.99 | 27.27 | 27.35 | 430,951 | -0.41(-1.48%) |
Mar 20, 2014 | 28.00 | 28.36 | 27.66 | 27.76 | 514,030 | -0.03(-0.11%) |
Mar 19, 2014 | 27.84 | 28.13 | 27.71 | 27.79 | 253,151 | +0.05(+0.18%) |
Mar 18, 2014 | 28.22 | 28.53 | 27.66 | 27.74 | 486,528 | -0.50(-1.77%) |
Mar 17, 2014 | 27.90 | 28.27 | 27.86 | 28.24 | 332,866 | +0.50(+1.80%) |
Mar 14, 2014 | 27.63 | 27.86 | 27.55 | 27.74 | 427,551 | +0.03(+0.11%) |
Mar 13, 2014 | 28.04 | 28.40 | 27.48 | 27.71 | 396,124 | -0.31(-1.11%) |
Mar 12, 2014 | 28.20 | 28.31 | 27.28 | 28.02 | 712,717 | -0.30(-1.06%) |
Mar 11, 2014 | 28.52 | 28.84 | 28.17 | 28.32 | 525,024 | -0.14(-0.49%) |
Mar 10, 2014 | 27.85 | 28.50 | 27.72 | 28.46 | 622,882 | +0.64(+2.30%) |
Mar 07, 2014 | 27.33 | 27.83 | 27.19 | 27.82 | 377,632 | +0.57(+2.09%) |
Mar 06, 2014 | 27.28 | 27.57 | 27.03 | 27.25 | 413,242 | -0.10(-0.37%) |
Mar 05, 2014 | 26.58 | 27.41 | 26.39 | 27.35 | 619,617 | +0.87(+3.29%) |
Mar 04, 2014 | 26.29 | 26.50 | 25.97 | 26.48 | 438,599 | +0.46(+1.77%) |
Mar 03, 2014 | 26.54 | 26.64 | 25.98 | 26.02 | 628,178 | -0.73(-2.73%) |
Feb 28, 2014 | 26.92 | 27.16 | 26.68 | 26.75 | 545,733 | -0.18(-0.67%) |
Feb 27, 2014 | 26.61 | 27.03 | 26.25 | 26.93 | 308,951 | +0.25(+0.94%) |
Feb 26, 2014 | 26.91 | 27.06 | 26.46 | 26.68 | 369,451 | -0.24(-0.89%) |
Feb 25, 2014 | 26.98 | 27.23 | 26.83 | 26.92 | 451,366 | -0.14(-0.52%) |
Feb 24, 2014 | 27.24 | 27.25 | 26.92 | 27.06 | 583,252 | -0.13(-0.48%) |
Feb 21, 2014 | 27.10 | 27.59 | 27.03 | 27.19 | 835,833 | +0.17(+0.63%) |
Feb 20, 2014 | 28.00 | 28.03 | 26.80 | 27.02 | 2,654,106 | +0.43(+1.62%) |
Feb 19, 2014 | 25.97 | 26.62 | 25.95 | 26.59 | 773,565 | +0.59(+2.27%) |
Feb 18, 2014 | 26.00 | 26.12 | 25.88 | 26.00 | 671,127 | +0.03(+0.12%) |
Feb 14, 2014 | 26.02 | 25.97 | 25.97 | 25.97 | 587,000 | -0.14(-0.54%) |
Feb 13, 2014 | 26.14 | 26.36 | 26.01 | 26.11 | 282,141 | -0.10(-0.38%) |
Feb 12, 2014 | 26.34 | 26.42 | 26.17 | 26.21 | 265,892 | -0.14(-0.53%) |
Feb 11, 2014 | 26.74 | 26.74 | 26.32 | 26.35 | 456,847 | -0.24(-0.90%) |
Feb 10, 2014 | 26.60 | 26.80 | 26.40 | 26.59 | 831,945 | +0.07(+0.26%) |
Feb 07, 2014 | 26.91 | 27.05 | 26.50 | 26.52 | 411,678 | -0.37(-1.38%) |
Feb 06, 2014 | 26.27 | 26.95 | 26.27 | 26.89 | 322,862 | +0.71(+2.71%) |
Feb 05, 2014 | 26.15 | 26.32 | 25.51 | 26.18 | 589,872 | -0.08(-0.30%) |
Feb 04, 2014 | 26.37 | 26.65 | 26.05 | 26.26 | 584,412 | +0.07(+0.27%) |
Feb 03, 2014 | 27.65 | 27.72 | 26.16 | 26.19 | 602,078 | -1.50(-5.42%) |
Jan 31, 2014 | 27.05 | 27.70 | 26.89 | 27.69 | 335,609 | +0.33(+1.21%) |
Jan 30, 2014 | 27.17 | 27.66 | 27.01 | 27.36 | 687,116 | +0.48(+1.79%) |
Jan 29, 2014 | 27.00 | 27.21 | 26.72 | 26.88 | 298,871 | -0.42(-1.54%) |
Jan 28, 2014 | 27.19 | 27.39 | 26.97 | 27.30 | 262,912 | +0.17(+0.63%) |
Jan 27, 2014 | 27.53 | 27.58 | 26.85 | 27.13 | 306,330 | -0.27(-0.99%) |
Jan 24, 2014 | 27.20 | 27.60 | 27.13 | 27.40 | 414,924 | -0.08(-0.29%) |
Jan 23, 2014 | 27.73 | 27.80 | 27.38 | 27.48 | 274,791 | -0.35(-1.26%) |
Jan 22, 2014 | 27.78 | 28.02 | 27.46 | 27.83 | 357,133 | +0.10(+0.36%) |
Jan 21, 2014 | 27.90 | 27.95 | 27.58 | 27.73 | 377,838 | -0.25(-0.89%) |
Jan 17, 2014 | 28.23 | 27.98 | 27.98 | 27.98 | 213,600 | -0.21(-0.74%) |
Jan 16, 2014 | 27.64 | 28.31 | 27.60 | 28.19 | 440,587 | +0.59(+2.14%) |
Jan 15, 2014 | 27.85 | 28.34 | 27.58 | 27.60 | 365,733 | -0.25(-0.90%) |
Jan 14, 2014 | 28.06 | 28.24 | 27.70 | 27.85 | 379,692 | -0.12(-0.43%) |
Jan 13, 2014 | 28.60 | 28.77 | 27.84 | 27.97 | 528,657 | -0.60(-2.10%) |
Jan 10, 2014 | 28.41 | 28.71 | 28.35 | 28.57 | 313,329 | +0.19(+0.67%) |
Jan 09, 2014 | 28.82 | 28.99 | 28.14 | 28.38 | 519,678 | -0.18(-0.63%) |
Jan 08, 2014 | 28.42 | 28.64 | 28.14 | 28.56 | 385,081 | +0.08(+0.28%) |
Jan 07, 2014 | 28.63 | 28.74 | 28.19 | 28.48 | 235,446 | -0.15(-0.52%) |
Jan 06, 2014 | 29.44 | 29.45 | 28.62 | 28.63 | 284,332 | -0.65(-2.22%) |
Jan 03, 2014 | 29.40 | 29.56 | 29.21 | 29.28 | 723,469 | +0.15(+0.51%) |
Jan 02, 2014 | 29.34 | 29.43 | 28.99 | 29.13 | 321,146 | -0.35(-1.19%) |
Dec 31, 2013 | 29.32 | 29.48 | 29.48 | 29.48 | 351,700 | +0.26(+0.89%) |
Dec 30, 2013 | 28.79 | 29.23 | 28.64 | 29.22 | 492,564 | +0.47(+1.63%) |
Dec 27, 2013 | 28.97 | 29.08 | 28.66 | 28.75 | 286,538 | -0.12(-0.42%) |
Dec 26, 2013 | 29.02 | 29.14 | 28.78 | 28.87 | 218,573 | -0.04(-0.14%) |
Dec 24, 2013 | 28.96 | 29.00 | 28.82 | 28.91 | 167,759 | +0.01(+0.03%) |
Dec 23, 2013 | 29.16 | 29.16 | 28.76 | 28.90 | 236,104 | -0.07(-0.24%) |
Dec 20, 2013 | 28.99 | 29.15 | 28.89 | 28.97 | 297,473 | -0.03(-0.10%) |
Dec 19, 2013 | 29.70 | 29.70 | 28.90 | 29.00 | 313,189 | -0.34(-1.16%) |
Dec 18, 2013 | 28.91 | 29.84 | 28.61 | 29.34 | 709,254 | +0.73(+2.55%) |
Dec 17, 2013 | 28.64 | 28.76 | 28.36 | 28.61 | 236,741 | +0.10(+0.35%) |
Dec 16, 2013 | 28.54 | 28.85 | 28.32 | 28.51 | 301,312 | +0.03(+0.11%) |
Dec 13, 2013 | 28.58 | 28.73 | 28.33 | 28.48 | 247,056 | -0.02(-0.07%) |
Dec 12, 2013 | 28.30 | 28.84 | 28.08 | 28.50 | 379,091 | +0.17(+0.60%) |
Dec 11, 2013 | 28.95 | 28.95 | 28.30 | 28.33 | 303,200 | -0.55(-1.90%) |
Dec 10, 2013 | 28.59 | 28.94 | 28.44 | 28.88 | 368,839 | +0.46(+1.62%) |
Dec 09, 2013 | 29.14 | 29.14 | 28.30 | 28.42 | 410,932 | -0.63(-2.17%) |
Dec 06, 2013 | 29.25 | 29.25 | 28.73 | 29.05 | 154,419 | -0.04(-0.14%) |
Dec 05, 2013 | 28.91 | 29.16 | 28.74 | 29.09 | 371,017 | +0.05(+0.17%) |
Dec 04, 2013 | 28.79 | 29.22 | 28.52 | 29.04 | 588,237 | +0.10(+0.35%) |
Dec 03, 2013 | 29.47 | 29.47 | 28.26 | 28.94 | 963,492 | -1.02(-3.40%) |
Dec 02, 2013 | 30.46 | 31.00 | 29.87 | 29.96 | 443,619 | -0.87(-2.82%) |
Nov 29, 2013 | 30.58 | 30.84 | 30.41 | 30.83 | 253,076 | +0.27(+0.88%) |
Nov 27, 2013 | 30.77 | 30.84 | 30.10 | 30.56 | 496,166 | -0.23(-0.75%) |
Nov 26, 2013 | 30.70 | 30.99 | 30.64 | 30.79 | 450,766 | +0.09(+0.29%) |
Nov 25, 2013 | 30.52 | 31.23 | 30.41 | 30.70 | 445,008 | +0.20(+0.66%) |
Nov 22, 2013 | 29.89 | 30.53 | 29.86 | 30.50 | 371,125 | +0.53(+1.77%) |
Nov 21, 2013 | 29.77 | 30.11 | 29.64 | 29.97 | 414,569 | +0.20(+0.67%) |
Nov 20, 2013 | 29.82 | 29.99 | 29.57 | 29.77 | 338,519 | +0.02(+0.07%) |
Nov 19, 2013 | 30.36 | 30.73 | 29.74 | 29.75 | 679,743 | -0.51(-1.69%) |
Nov 18, 2013 | 30.70 | 30.87 | 30.19 | 30.26 | 339,218 | -0.43(-1.40%) |
Nov 15, 2013 | 30.56 | 31.21 | 30.36 | 30.69 | 859,549 | +0.19(+0.62%) |
Nov 14, 2013 | 30.21 | 30.78 | 30.13 | 30.50 | 444,739 | +0.28(+0.93%) |
Nov 13, 2013 | 29.58 | 30.35 | 29.02 | 30.22 | 479,952 | +0.57(+1.92%) |
Nov 12, 2013 | 29.54 | 29.79 | 29.39 | 29.65 | 263,686 | +0.10(+0.34%) |
Nov 11, 2013 | 29.31 | 29.60 | 28.75 | 29.55 | 287,117 | +0.16(+0.54%) |
Nov 08, 2013 | 29.21 | 29.52 | 29.18 | 29.39 | 293,806 | +0.11(+0.38%) |
Nov 07, 2013 | 29.82 | 29.96 | 29.20 | 29.28 | 647,494 | -0.59(-1.98%) |
Nov 06, 2013 | 29.65 | 30.04 | 29.65 | 29.87 | 752,621 | +0.19(+0.64%) |
Nov 05, 2013 | 29.06 | 29.77 | 28.99 | 29.68 | 544,586 | +0.50(+1.71%) |
Nov 04, 2013 | 29.31 | 29.32 | 29.01 | 29.18 | 245,322 | +0.01(+0.03%) |
Nov 01, 2013 | 29.22 | 29.43 | 29.08 | 29.17 | 443,901 | +0.02(+0.07%) |
Oct 31, 2013 | 28.90 | 29.48 | 28.74 | 29.15 | 446,605 | +0.15(+0.52%) |
Oct 30, 2013 | 29.64 | 29.72 | 28.93 | 29.00 | 535,563 | -0.56(-1.89%) |
Oct 29, 2013 | 29.01 | 29.61 | 29.00 | 29.56 | 765,009 | +0.47(+1.62%) |
Oct 28, 2013 | 28.78 | 29.10 | 28.55 | 29.09 | 547,011 | +0.31(+1.08%) |
Oct 25, 2013 | 28.91 | 28.91 | 28.24 | 28.78 | 756,059 | -0.16(-0.55%) |
Oct 24, 2013 | 28.48 | 29.67 | 27.92 | 28.94 | 1,698,108 | +1.39(+5.05%) |
Oct 23, 2013 | 27.72 | 27.74 | 27.11 | 27.55 | 662,039 | -0.18(-0.65%) |
Oct 22, 2013 | 27.16 | 27.74 | 27.02 | 27.73 | 555,613 | +0.57(+2.10%) |
Oct 21, 2013 | 26.53 | 27.19 | 26.53 | 27.16 | 924,314 | +0.64(+2.41%) |
Oct 18, 2013 | 26.78 | 26.85 | 26.39 | 26.52 | 828,168 | -0.14(-0.53%) |
Oct 17, 2013 | 26.69 | 26.84 | 26.39 | 26.66 | 526,373 | -0.04(-0.15%) |
Oct 16, 2013 | 26.50 | 26.84 | 26.48 | 26.70 | 614,771 | +0.31(+1.17%) |
Oct 15, 2013 | 26.56 | 26.82 | 26.28 | 26.39 | 793,726 | -0.46(-1.71%) |
Oct 14, 2013 | 26.31 | 26.85 | 26.15 | 26.85 | 389,649 | +0.39(+1.47%) |
Oct 11, 2013 | 26.67 | 26.85 | 26.31 | 26.46 | 1,004,397 | -0.19(-0.71%) |
Oct 10, 2013 | 26.08 | 26.70 | 26.01 | 26.65 | 848,901 | +0.81(+3.13%) |
Oct 09, 2013 | 26.08 | 26.14 | 25.28 | 25.84 | 889,067 | -0.18(-0.69%) |
Oct 08, 2013 | 26.35 | 26.47 | 25.99 | 26.02 | 1,233,962 | -0.33(-1.25%) |
Oct 07, 2013 | 26.99 | 27.48 | 26.21 | 26.35 | 1,238,479 | -0.65(-2.41%) |
Oct 04, 2013 | 25.95 | 27.39 | 25.94 | 27.00 | 1,736,998 | +1.04(+4.01%) |
Oct 03, 2013 | 28.08 | 28.27 | 25.88 | 25.96 | 2,906,945 | -2.44(-8.59%) |
Oct 02, 2013 | 29.50 | 29.50 | 27.95 | 28.40 | 1,397,127 | -1.30(-4.38%) |
Oct 01, 2013 | 30.15 | 30.22 | 29.57 | 29.70 | 776,879 | -0.54(-1.79%) |
Sep 30, 2013 | 29.93 | 30.34 | 29.85 | 30.24 | 652,079 | +0.15(+0.50%) |
Sep 27, 2013 | 29.30 | 30.27 | 29.09 | 30.09 | 742,067 | +0.88(+3.01%) |
Sep 26, 2013 | 29.00 | 29.41 | 28.88 | 29.21 | 428,724 | +0.24(+0.83%) |
Sep 25, 2013 | 28.98 | 29.16 | 28.80 | 28.97 | 237,104 | -0.16(-0.55%) |
Sep 24, 2013 | 29.18 | 29.45 | 28.96 | 29.13 | 217,472 | -0.05(-0.17%) |
Sep 23, 2013 | 28.92 | 29.38 | 28.65 | 29.18 | 385,807 | +0.13(+0.45%) |
Sep 20, 2013 | 29.36 | 29.41 | 28.94 | 29.05 | 390,783 | -0.32(-1.09%) |
Sep 19, 2013 | 29.43 | 29.61 | 29.26 | 29.37 | 335,505 | -0.13(-0.44%) |
Sep 18, 2013 | 29.18 | 29.62 | 29.06 | 29.50 | 252,758 | +0.20(+0.68%) |
Sep 17, 2013 | 28.74 | 29.37 | 28.53 | 29.30 | 344,632 | +0.67(+2.34%) |
Sep 16, 2013 | 29.15 | 29.00 | 28.56 | 28.63 | 489,611 | -0.32(-1.11%) |
Sep 13, 2013 | 29.11 | 29.19 | 28.80 | 28.95 | 236,315 | +0.02(+0.07%) |
Sep 12, 2013 | 28.88 | 29.37 | 28.79 | 28.93 | 521,855 | -0.06(-0.21%) |
Sep 11, 2013 | 28.95 | 29.15 | 28.69 | 28.99 | 295,750 | +0.06(+0.21%) |
Sep 10, 2013 | 29.03 | 29.29 | 28.65 | 28.93 | 351,458 | +0.03(+0.10%) |
Sep 09, 2013 | 28.38 | 29.06 | 28.31 | 28.90 | 472,322 | +0.61(+2.16%) |
Sep 06, 2013 | 28.15 | 28.36 | 27.75 | 28.29 | 464,286 | +0.15(+0.53%) |
Sep 05, 2013 | 27.58 | 28.28 | 27.50 | 28.14 | 261,197 | +0.50(+1.81%) |
Sep 04, 2013 | 27.71 | 28.25 | 27.60 | 27.64 | 397,684 | -0.17(-0.61%) |
Sep 03, 2013 | 27.56 | 28.48 | 27.34 | 27.81 | 556,566 | +0.37(+1.35%) |
Aug 30, 2013 | 27.14 | 27.45 | 27.14 | 27.44 | 451,048 | +0.36(+1.33%) |
Aug 29, 2013 | 26.75 | 27.50 | 26.75 | 27.08 | 301,630 | +0.25(+0.93%) |
Aug 28, 2013 | 26.83 | 27.08 | 26.71 | 26.83 | 232,813 | -0.04(-0.15%) |
Aug 27, 2013 | 27.15 | 27.46 | 26.72 | 26.87 | 572,048 | -0.54(-1.97%) |
Aug 26, 2013 | 27.69 | 27.72 | 27.19 | 27.41 | 374,322 | -0.31(-1.12%) |
Aug 23, 2013 | 27.85 | 27.96 | 27.59 | 27.72 | 419,458 | -0.17(-0.61%) |
Aug 22, 2013 | 27.07 | 28.08 | 27.05 | 27.89 | 490,805 | +0.82(+3.03%) |
Aug 21, 2013 | 26.85 | 27.32 | 26.80 | 27.07 | 627,769 | +0.07(+0.26%) |
Aug 20, 2013 | 26.06 | 27.01 | 26.01 | 27.00 | 504,486 | +0.94(+3.61%) |
Aug 19, 2013 | 26.07 | 26.60 | 26.02 | 26.06 | 327,030 | -0.08(-0.31%) |
Aug 16, 2013 | 26.75 | 26.88 | 26.14 | 26.14 | 701,058 | -0.65(-2.43%) |
Aug 15, 2013 | 26.63 | 26.84 | 26.42 | 26.79 | 496,839 | -0.14(-0.52%) |
Aug 14, 2013 | 26.88 | 27.35 | 26.70 | 26.93 | 494,001 | -0.07(-0.26%) |
Aug 13, 2013 | 26.63 | 27.33 | 26.53 | 27.00 | 546,436 | +0.35(+1.31%) |
Aug 12, 2013 | 26.54 | 26.89 | 26.43 | 26.65 | 337,895 | -0.08(-0.30%) |
Aug 09, 2013 | 26.98 | 27.24 | 26.52 | 26.73 | 730,195 | -0.26(-0.96%) |
Aug 08, 2013 | 25.77 | 27.00 | 25.77 | 26.99 | 1,253,978 | +1.25(+4.86%) |
Aug 07, 2013 | 25.57 | 26.03 | 25.50 | 25.74 | 508,716 | +0.08(+0.31%) |
Aug 06, 2013 | 25.55 | 25.72 | 25.17 | 25.66 | 437,141 | +0.40(+1.58%) |
Aug 05, 2013 | 25.45 | 25.60 | 25.11 | 25.26 | 826,792 | -0.22(-0.86%) |
Aug 02, 2013 | 25.95 | 26.00 | 25.40 | 25.48 | 586,545 | -0.36(-1.39%) |
Aug 01, 2013 | 25.35 | 25.88 | 25.20 | 25.84 | 758,785 | +0.66(+2.62%) |
Jul 31, 2013 | 25.45 | 25.45 | 25.00 | 25.18 | 318,617 | -0.31(-1.22%) |
Jul 30, 2013 | 25.77 | 25.89 | 25.22 | 25.49 | 361,812 | -0.13(-0.51%) |
Jul 29, 2013 | 25.87 | 26.14 | 25.58 | 25.62 | 398,050 | -0.15(-0.58%) |
Jul 26, 2013 | 25.28 | 25.90 | 25.00 | 25.77 | 1,013,205 | +0.17(+0.66%) |
Jul 25, 2013 | 26.90 | 27.09 | 25.55 | 25.60 | 3,231,271 | +0.50(+1.99%) |
Jul 24, 2013 | 25.30 | 25.48 | 25.00 | 25.10 | 839,538 | -0.12(-0.48%) |
Jul 23, 2013 | 25.12 | 25.35 | 24.96 | 25.22 | 616,184 | +0.17(+0.68%) |
Jul 22, 2013 | 25.16 | 25.11 | 24.99 | 25.05 | 367,041 | -0.06(-0.24%) |
Jul 19, 2013 | 25.13 | 25.30 | 25.00 | 25.11 | 458,921 | -0.14(-0.55%) |
Jul 18, 2013 | 25.40 | 25.62 | 25.18 | 25.25 | 409,541 | -0.14(-0.55%) |
Jul 17, 2013 | 25.86 | 25.94 | 25.29 | 25.39 | 439,240 | -0.44(-1.70%) |
Jul 16, 2013 | 26.49 | 26.50 | 25.77 | 25.83 | 784,876 | -0.59(-2.23%) |
Jul 15, 2013 | 25.10 | 26.69 | 25.10 | 26.42 | 1,364,303 | +1.46(+5.85%) |
Jul 12, 2013 | 25.02 | 25.43 | 24.87 | 24.96 | 663,489 | -0.20(-0.79%) |
Jul 11, 2013 | 25.50 | 25.58 | 24.98 | 25.16 | 951,152 | -0.01(-0.04%) |
Jul 10, 2013 | 24.97 | 25.22 | 24.87 | 25.17 | 854,199 | +0.17(+0.68%) |
Jul 09, 2013 | 25.20 | 25.18 | 24.90 | 25.00 | 420,193 | -0.08(-0.32%) |
Jul 08, 2013 | 25.29 | 25.30 | 24.96 | 25.08 | 597,919 | -0.08(-0.32%) |
Jul 05, 2013 | 25.05 | 25.26 | 24.81 | 25.16 | 767,798 | +0.38(+1.53%) |
Jul 03, 2013 | 24.50 | 24.91 | 24.41 | 24.78 | 518,214 | +0.08(+0.32%) |
Jul 02, 2013 | 25.07 | 25.16 | 24.50 | 24.70 | 846,585 | -0.33(-1.32%) |