Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 28.06 | 28.12 | 27.99 | 28.06 | 140,928 | -0.29(-1.03%) |
Jun 27, 2014 | 28.22 | 28.47 | 28.21 | 28.35 | 182,240 | +0.47(+1.68%) |
Jun 26, 2014 | 27.80 | 27.90 | 27.71 | 27.88 | 169,133 | +0.83(+3.07%) |
Jun 25, 2014 | 27.15 | 27.18 | 26.95 | 27.05 | 131,902 | +0.19(+0.72%) |
Jun 24, 2014 | 27.06 | 27.07 | 26.85 | 26.86 | 84,318 | -0.03(-0.09%) |
Jun 23, 2014 | 26.85 | 26.89 | 26.77 | 26.88 | 62,049 | -0.01(-0.03%) |
Jun 20, 2014 | 26.91 | 26.96 | 26.82 | 26.89 | 182,534 | -0.10(-0.37%) |
Jun 19, 2014 | 27.00 | 27.03 | 26.89 | 26.99 | 95,835 | +0.07(+0.25%) |
Jun 18, 2014 | 26.99 | 27.02 | 26.82 | 26.93 | 103,891 | -0.23(-0.86%) |
Jun 17, 2014 | 27.19 | 27.26 | 27.11 | 27.16 | 108,867 | +0.09(+0.34%) |
Jun 16, 2014 | 27.12 | 27.21 | 27.02 | 27.07 | 108,898 | +0.15(+0.56%) |
Jun 13, 2014 | 26.89 | 26.94 | 26.80 | 26.92 | 75,714 | +0.04(+0.16%) |
Jun 12, 2014 | 26.90 | 26.99 | 26.86 | 26.88 | 78,312 | -0.07(-0.25%) |
Jun 11, 2014 | 26.98 | 27.01 | 26.90 | 26.94 | 58,294 | -0.06(-0.22%) |
Jun 10, 2014 | 26.97 | 27.01 | 26.81 | 27.00 | 144,568 | -0.26(-0.95%) |
Jun 06, 2014 | 27.07 | 27.29 | 27.02 | 27.26 | 103,825 | -0.11(-0.40%) |
Jun 05, 2014 | 27.27 | 27.41 | 27.20 | 27.37 | 95,538 | -0.08(-0.27%) |
Jun 04, 2014 | 27.32 | 27.58 | 27.32 | 27.44 | 125,185 | +0.03(+0.09%) |
Jun 03, 2014 | 27.44 | 27.50 | 27.38 | 27.42 | 98,405 | -0.01(-0.03%) |
Jun 02, 2014 | 27.50 | 27.54 | 27.40 | 27.43 | 75,843 | -0.28(-1.03%) |
May 30, 2014 | 27.68 | 27.77 | 27.66 | 27.71 | 76,472 | +0.00(+0.00%) |
May 29, 2014 | 27.66 | 27.77 | 27.62 | 27.71 | 106,154 | +0.11(+0.39%) |
May 28, 2014 | 27.65 | 27.66 | 27.54 | 27.60 | 83,612 | -0.03(-0.09%) |
May 27, 2014 | 27.65 | 27.74 | 27.48 | 27.63 | 118,066 | +0.51(+1.88%) |
May 23, 2014 | 27.15 | 27.12 | 27.12 | 27.12 | 146,105 | -0.07(-0.25%) |
May 22, 2014 | 27.17 | 27.32 | 27.12 | 27.18 | 73,572 | +0.08(+0.31%) |
May 21, 2014 | 26.98 | 27.14 | 26.98 | 27.10 | 142,583 | +0.23(+0.87%) |
May 20, 2014 | 27.00 | 27.05 | 26.20 | 26.87 | 661,410 | -0.19(-0.71%) |
May 19, 2014 | 27.30 | 27.31 | 26.93 | 27.06 | 1,063,572 | -0.36(-1.31%) |
May 16, 2014 | 27.55 | 27.56 | 27.29 | 27.42 | 104,359 | +0.13(+0.46%) |
May 15, 2014 | 27.27 | 27.34 | 27.01 | 27.29 | 123,416 | -0.20(-0.73%) |
May 14, 2014 | 27.48 | 27.64 | 27.44 | 27.50 | 117,623 | +0.03(+0.12%) |
May 13, 2014 | 27.66 | 27.66 | 27.42 | 27.46 | 233,184 | -0.39(-1.39%) |
May 12, 2014 | 27.79 | 27.92 | 27.75 | 27.85 | 86,073 | +0.22(+0.81%) |
May 09, 2014 | 27.69 | 27.77 | 27.58 | 27.63 | 225,857 | +0.10(+0.36%) |
May 08, 2014 | 27.70 | 27.74 | 27.50 | 27.53 | 85,040 | -0.35(-1.24%) |
May 07, 2014 | 27.77 | 27.94 | 27.65 | 27.87 | 149,908 | +0.36(+1.32%) |
May 06, 2014 | 27.67 | 27.85 | 27.49 | 27.51 | 331,465 | -0.76(-2.68%) |
May 05, 2014 | 27.94 | 28.27 | 27.91 | 28.27 | 251,381 | +0.31(+1.12%) |
May 02, 2014 | 27.96 | 28.03 | 27.88 | 27.96 | 105,331 | -0.30(-1.05%) |
May 01, 2014 | 28.34 | 28.38 | 28.14 | 28.25 | 77,774 | -0.07(-0.26%) |
Apr 30, 2014 | 28.45 | 28.47 | 28.17 | 28.33 | 77,543 | -0.02(-0.09%) |
Apr 29, 2014 | 28.26 | 28.46 | 28.19 | 28.35 | 82,627 | +0.16(+0.59%) |
Apr 28, 2014 | 28.20 | 28.28 | 28.01 | 28.19 | 98,828 | -0.10(-0.35%) |
Apr 25, 2014 | 28.31 | 28.39 | 28.17 | 28.29 | 66,501 | +0.00(+0.00%) |
Apr 24, 2014 | 28.24 | 28.36 | 28.06 | 28.29 | 99,030 | -0.02(-0.09%) |
Apr 23, 2014 | 28.33 | 28.37 | 28.25 | 28.31 | 76,535 | +0.16(+0.56%) |
Apr 22, 2014 | 28.17 | 28.27 | 28.10 | 28.15 | 86,446 | +0.05(+0.18%) |
Apr 21, 2014 | 28.04 | 28.17 | 28.02 | 28.10 | 86,059 | +0.07(+0.24%) |
Apr 17, 2014 | 28.02 | 28.04 | 28.04 | 28.04 | 121,260 | -0.11(-0.38%) |
Apr 16, 2014 | 27.88 | 28.19 | 27.77 | 28.15 | 205,863 | +0.45(+1.61%) |
Apr 15, 2014 | 27.87 | 28.00 | 27.46 | 27.70 | 265,958 | -0.40(-1.44%) |
Apr 14, 2014 | 28.07 | 28.18 | 27.97 | 28.10 | 69,537 | +0.12(+0.44%) |
Apr 11, 2014 | 28.21 | 28.22 | 27.93 | 27.98 | 83,314 | -0.54(-1.91%) |
Apr 10, 2014 | 28.77 | 28.83 | 28.46 | 28.53 | 127,631 | -0.35(-1.20%) |
Apr 09, 2014 | 28.71 | 28.88 | 28.66 | 28.87 | 76,312 | +0.06(+0.20%) |
Apr 08, 2014 | 28.85 | 28.98 | 28.77 | 28.81 | 106,948 | +0.07(+0.26%) |
Apr 07, 2014 | 28.71 | 28.85 | 28.66 | 28.74 | 79,267 | -0.11(-0.37%) |
Apr 04, 2014 | 29.10 | 29.23 | 28.68 | 28.85 | 164,047 | -0.68(-2.29%) |
Apr 03, 2014 | 28.92 | 29.61 | 28.91 | 29.52 | 222,153 | +0.82(+2.87%) |
Apr 02, 2014 | 28.72 | 28.79 | 28.62 | 28.70 | 436,925 | +0.04(+0.14%) |
Apr 01, 2014 | 28.69 | 28.75 | 28.53 | 28.66 | 114,937 | -0.08(-0.29%) |
Mar 31, 2014 | 28.81 | 28.92 | 28.69 | 28.74 | 473,784 | +0.06(+0.20%) |
Mar 28, 2014 | 28.86 | 28.90 | 28.64 | 28.68 | 138,955 | +0.04(+0.14%) |
Mar 27, 2014 | 28.72 | 28.73 | 28.61 | 28.64 | 119,221 | +0.07(+0.23%) |
Mar 26, 2014 | 28.71 | 28.81 | 28.57 | 28.57 | 250,922 | +0.06(+0.20%) |
Mar 25, 2014 | 28.77 | 28.78 | 28.33 | 28.52 | 538,338 | +0.84(+3.04%) |
Mar 24, 2014 | 27.98 | 27.98 | 27.56 | 27.68 | 264,566 | -0.35(-1.24%) |
Mar 21, 2014 | 28.03 | 28.29 | 27.99 | 28.02 | 439,305 | -0.05(-0.18%) |
Mar 20, 2014 | 27.89 | 28.20 | 27.85 | 28.07 | 97,183 | +0.17(+0.62%) |
Mar 19, 2014 | 28.09 | 28.21 | 27.79 | 27.90 | 144,623 | -0.25(-0.88%) |
Mar 18, 2014 | 27.86 | 28.18 | 27.86 | 28.15 | 128,065 | +0.30(+1.07%) |
Mar 17, 2014 | 27.61 | 27.90 | 27.60 | 27.85 | 176,646 | +0.16(+0.57%) |
Mar 14, 2014 | 27.70 | 27.82 | 27.57 | 27.69 | 198,656 | +0.60(+2.22%) |
Mar 13, 2014 | 27.68 | 27.68 | 27.00 | 27.09 | 122,977 | -0.37(-1.35%) |
Mar 12, 2014 | 27.57 | 27.58 | 27.26 | 27.46 | 63,460 | -0.20(-0.72%) |
Mar 11, 2014 | 27.73 | 27.86 | 27.60 | 27.66 | 64,483 | -0.16(-0.59%) |
Mar 10, 2014 | 27.90 | 27.96 | 27.72 | 27.82 | 88,581 | +0.04(+0.15%) |
Mar 07, 2014 | 28.11 | 28.15 | 27.71 | 27.78 | 89,951 | +0.01(+0.03%) |
Mar 06, 2014 | 27.99 | 28.07 | 27.76 | 27.77 | 116,145 | +0.25(+0.90%) |
Mar 05, 2014 | 27.70 | 27.72 | 27.50 | 27.53 | 148,313 | -0.45(-1.59%) |
Mar 04, 2014 | 27.85 | 28.06 | 27.85 | 27.97 | 126,426 | +0.12(+0.44%) |
Mar 03, 2014 | 27.96 | 28.06 | 27.77 | 27.85 | 175,651 | -0.48(-1.69%) |
Feb 28, 2014 | 28.28 | 28.53 | 28.19 | 28.33 | 433,372 | +0.87(+3.18%) |
Feb 27, 2014 | 27.41 | 27.54 | 27.34 | 27.45 | 126,099 | -0.28(-1.01%) |
Feb 26, 2014 | 27.73 | 27.77 | 27.59 | 27.73 | 294,125 | -0.54(-1.90%) |
Feb 25, 2014 | 28.40 | 28.54 | 28.20 | 28.27 | 502,814 | -1.65(-5.51%) |
Feb 24, 2014 | 29.76 | 30.11 | 29.74 | 29.92 | 405,579 | +0.15(+0.50%) |
Feb 21, 2014 | 29.86 | 29.88 | 29.70 | 29.77 | 119,481 | -0.31(-1.04%) |
Feb 20, 2014 | 30.02 | 30.17 | 30.01 | 30.08 | 67,167 | -0.03(-0.11%) |
Feb 19, 2014 | 30.19 | 30.34 | 30.08 | 30.12 | 182,104 | -0.02(-0.05%) |
Feb 18, 2014 | 30.07 | 30.17 | 30.03 | 30.13 | 153,657 | -0.02(-0.08%) |
Feb 14, 2014 | 30.21 | 30.16 | 30.16 | 30.16 | 55,415 | -0.04(-0.14%) |
Feb 13, 2014 | 30.05 | 30.22 | 30.00 | 30.20 | 67,540 | +0.31(+1.05%) |
Feb 12, 2014 | 29.98 | 30.12 | 29.86 | 29.89 | 222,857 | +0.32(+1.09%) |
Feb 11, 2014 | 29.28 | 29.64 | 29.26 | 29.56 | 91,910 | +0.43(+1.47%) |
Feb 10, 2014 | 29.09 | 29.25 | 29.04 | 29.14 | 113,941 | -0.14(-0.48%) |
Feb 07, 2014 | 28.89 | 29.30 | 28.80 | 29.28 | 150,352 | +0.22(+0.77%) |
Feb 06, 2014 | 28.92 | 29.08 | 28.85 | 29.05 | 101,516 | +0.21(+0.71%) |
Feb 05, 2014 | 28.96 | 29.02 | 28.76 | 28.85 | 112,743 | -0.02(-0.06%) |
Feb 04, 2014 | 28.93 | 28.98 | 28.75 | 28.86 | 136,125 | -0.25(-0.85%) |
Feb 03, 2014 | 29.37 | 29.40 | 29.05 | 29.11 | 196,677 | +0.01(+0.03%) |
Jan 31, 2014 | 28.90 | 29.28 | 28.83 | 29.10 | 365,435 | -0.40(-1.37%) |
Jan 30, 2014 | 29.55 | 29.61 | 29.37 | 29.51 | 155,790 | -0.05(-0.17%) |
Jan 29, 2014 | 29.70 | 29.75 | 29.39 | 29.56 | 198,576 | -0.53(-1.75%) |
Jan 28, 2014 | 29.96 | 30.22 | 29.94 | 30.08 | 130,050 | +0.28(+0.94%) |
Jan 27, 2014 | 30.04 | 30.05 | 29.70 | 29.80 | 154,517 | -0.26(-0.88%) |
Jan 24, 2014 | 30.48 | 30.52 | 30.07 | 30.07 | 896,334 | -0.30(-0.98%) |
Jan 23, 2014 | 30.32 | 30.46 | 30.24 | 30.36 | 250,182 | +0.28(+0.93%) |
Jan 22, 2014 | 30.27 | 30.33 | 29.98 | 30.08 | 211,573 | +0.19(+0.63%) |
Jan 21, 2014 | 30.00 | 30.03 | 29.84 | 29.89 | 253,133 | +0.26(+0.86%) |
Jan 17, 2014 | 29.81 | 29.64 | 29.64 | 29.64 | 504,077 | +0.09(+0.31%) |
Jan 16, 2014 | 29.95 | 29.99 | 29.50 | 29.55 | 526,416 | +0.31(+1.04%) |
Jan 15, 2014 | 29.12 | 29.38 | 29.05 | 29.24 | 131,277 | +0.12(+0.42%) |
Jan 14, 2014 | 28.95 | 29.13 | 28.95 | 29.12 | 172,744 | +0.16(+0.57%) |
Jan 13, 2014 | 29.02 | 29.12 | 28.93 | 28.95 | 126,962 | -0.56(-1.90%) |
Jan 10, 2014 | 29.49 | 29.61 | 29.41 | 29.52 | 79,592 | +0.10(+0.34%) |
Jan 09, 2014 | 29.33 | 29.48 | 29.31 | 29.42 | 108,872 | -0.03(-0.11%) |
Jan 08, 2014 | 28.94 | 29.45 | 28.93 | 29.45 | 373,235 | +0.69(+2.41%) |
Jan 07, 2014 | 28.66 | 28.79 | 28.63 | 28.76 | 69,138 | -0.12(-0.43%) |
Jan 06, 2014 | 28.76 | 28.90 | 28.72 | 28.88 | 88,277 | +0.24(+0.84%) |
Jan 03, 2014 | 28.67 | 28.78 | 28.60 | 28.64 | 89,202 | -0.06(-0.20%) |
Jan 02, 2014 | 28.64 | 28.70 | 28.35 | 28.70 | 224,566 | -0.64(-2.19%) |
Dec 31, 2013 | 29.24 | 29.34 | 29.34 | 29.34 | 80,516 | -0.02(-0.08%) |
Dec 30, 2013 | 29.35 | 29.42 | 29.17 | 29.37 | 59,315 | +0.12(+0.42%) |
Dec 27, 2013 | 29.37 | 29.38 | 29.12 | 29.24 | 89,783 | +0.20(+0.68%) |
Dec 26, 2013 | 29.09 | 29.09 | 28.91 | 29.05 | 57,460 | +0.13(+0.46%) |
Dec 24, 2013 | 28.82 | 29.03 | 28.68 | 28.91 | 46,800 | +0.00(+0.00%) |
Dec 23, 2013 | 28.83 | 28.99 | 28.76 | 28.91 | 78,335 | +0.11(+0.37%) |
Dec 20, 2013 | 28.87 | 28.93 | 28.72 | 28.81 | 98,318 | -0.14(-0.48%) |
Dec 19, 2013 | 28.81 | 29.09 | 28.71 | 28.95 | 143,656 | +0.31(+1.07%) |
Dec 18, 2013 | 28.54 | 28.76 | 28.50 | 28.64 | 152,385 | +0.38(+1.34%) |
Dec 17, 2013 | 28.42 | 28.42 | 28.26 | 28.26 | 53,915 | -0.16(-0.58%) |
Dec 16, 2013 | 28.46 | 28.49 | 28.29 | 28.43 | 77,310 | -0.07(-0.23%) |
Dec 13, 2013 | 28.50 | 28.59 | 28.37 | 28.49 | 98,014 | -0.20(-0.69%) |
Dec 12, 2013 | 28.81 | 28.87 | 28.60 | 28.69 | 115,958 | +0.08(+0.29%) |
Dec 11, 2013 | 28.89 | 28.93 | 28.61 | 28.61 | 80,043 | -0.21(-0.74%) |
Dec 10, 2013 | 29.03 | 29.03 | 28.82 | 28.82 | 75,270 | -0.26(-0.91%) |
Dec 09, 2013 | 28.94 | 29.09 | 28.86 | 29.09 | 95,275 | +0.15(+0.51%) |
Dec 06, 2013 | 29.09 | 29.14 | 28.89 | 28.94 | 145,796 | -0.11(-0.37%) |
Dec 05, 2013 | 29.08 | 29.19 | 29.03 | 29.05 | 168,605 | +0.49(+1.70%) |
Dec 04, 2013 | 28.57 | 28.68 | 28.49 | 28.56 | 145,028 | -0.39(-1.34%) |
Dec 03, 2013 | 29.03 | 29.05 | 28.90 | 28.95 | 158,220 | +0.24(+0.83%) |
Dec 02, 2013 | 28.73 | 29.08 | 28.62 | 28.71 | 333,942 | -0.02(-0.09%) |
Nov 29, 2013 | 28.66 | 28.94 | 28.61 | 28.73 | 47,702 | +0.07(+0.23%) |
Nov 27, 2013 | 28.82 | 28.82 | 28.64 | 28.67 | 86,470 | -0.19(-0.66%) |
Nov 26, 2013 | 28.78 | 28.97 | 28.70 | 28.86 | 204,137 | +0.37(+1.30%) |
Nov 25, 2013 | 28.54 | 28.72 | 28.40 | 28.48 | 1,228,202 | +1.91(+7.20%) |
Nov 22, 2013 | 26.62 | 26.80 | 26.57 | 26.57 | 209,801 | -0.02(-0.06%) |
Nov 21, 2013 | 26.60 | 26.61 | 26.53 | 26.59 | 81,852 | -0.13(-0.49%) |
Nov 20, 2013 | 26.90 | 26.95 | 26.65 | 26.72 | 109,937 | -0.20(-0.74%) |
Nov 19, 2013 | 26.88 | 26.98 | 26.81 | 26.92 | 98,750 | +0.22(+0.83%) |
Nov 18, 2013 | 26.84 | 26.85 | 26.69 | 26.69 | 113,704 | -0.07(-0.25%) |
Nov 15, 2013 | 26.62 | 26.76 | 26.60 | 26.76 | 99,685 | +0.24(+0.90%) |
Nov 14, 2013 | 26.63 | 26.66 | 26.50 | 26.52 | 122,459 | +0.07(+0.28%) |
Nov 13, 2013 | 26.22 | 26.45 | 26.14 | 26.45 | 66,999 | -0.09(-0.34%) |
Nov 12, 2013 | 26.62 | 26.67 | 26.45 | 26.54 | 122,068 | +0.01(+0.03%) |
Nov 11, 2013 | 26.50 | 26.63 | 26.48 | 26.53 | 82,727 | +0.07(+0.25%) |
Nov 08, 2013 | 26.37 | 26.49 | 26.24 | 26.46 | 108,097 | +0.14(+0.53%) |
Nov 07, 2013 | 26.29 | 26.40 | 26.22 | 26.32 | 136,925 | -0.38(-1.42%) |
Nov 06, 2013 | 26.94 | 27.03 | 26.66 | 26.70 | 91,454 | -0.54(-1.97%) |
Nov 05, 2013 | 27.23 | 27.39 | 27.09 | 27.24 | 61,741 | +0.09(+0.33%) |
Nov 04, 2013 | 27.17 | 27.20 | 27.00 | 27.15 | 48,816 | -0.12(-0.45%) |
Nov 01, 2013 | 27.19 | 27.29 | 27.12 | 27.27 | 114,600 | +0.12(+0.46%) |
Oct 31, 2013 | 27.35 | 27.40 | 27.10 | 27.15 | 189,890 | -0.49(-1.76%) |
Oct 30, 2013 | 27.71 | 27.77 | 27.60 | 27.63 | 121,241 | +0.17(+0.63%) |
Oct 29, 2013 | 27.77 | 27.86 | 27.45 | 27.46 | 120,297 | -0.46(-1.65%) |
Oct 28, 2013 | 27.95 | 28.04 | 27.87 | 27.92 | 117,291 | +0.06(+0.21%) |
Oct 25, 2013 | 27.85 | 27.92 | 27.68 | 27.87 | 172,479 | +0.31(+1.11%) |
Oct 24, 2013 | 27.73 | 27.75 | 27.49 | 27.56 | 68,485 | -0.12(-0.42%) |
Oct 23, 2013 | 28.00 | 28.01 | 27.65 | 27.68 | 92,562 | -0.21(-0.74%) |
Oct 22, 2013 | 27.79 | 28.03 | 27.77 | 27.88 | 149,198 | +0.32(+1.17%) |
Oct 21, 2013 | 27.56 | 27.70 | 27.53 | 27.56 | 134,656 | +0.29(+1.06%) |
Oct 18, 2013 | 27.19 | 27.40 | 27.16 | 27.27 | 191,492 | +0.46(+1.72%) |
Oct 17, 2013 | 26.62 | 26.81 | 26.57 | 26.81 | 131,878 | +0.52(+1.98%) |
Oct 16, 2013 | 26.08 | 26.31 | 26.06 | 26.29 | 124,390 | +0.01(+0.03%) |
Oct 15, 2013 | 26.49 | 26.50 | 26.22 | 26.28 | 132,698 | -0.40(-1.48%) |
Oct 14, 2013 | 26.74 | 26.79 | 26.59 | 26.68 | 68,904 | +0.11(+0.40%) |
Oct 11, 2013 | 26.45 | 26.63 | 26.42 | 26.57 | 319,072 | +0.36(+1.38%) |
Oct 10, 2013 | 26.13 | 26.36 | 26.04 | 26.21 | 1,100,469 | +0.03(+0.13%) |
Oct 09, 2013 | 26.38 | 26.38 | 26.13 | 26.18 | 601,421 | -0.25(-0.94%) |
Oct 08, 2013 | 26.54 | 26.64 | 26.39 | 26.42 | 88,442 | -0.28(-1.05%) |
Oct 07, 2013 | 26.69 | 26.78 | 26.64 | 26.70 | 60,218 | -0.22(-0.83%) |
Oct 04, 2013 | 26.91 | 27.05 | 26.80 | 26.93 | 60,411 | -0.08(-0.31%) |
Oct 03, 2013 | 27.03 | 27.09 | 26.97 | 27.01 | 62,395 | +0.00(+0.00%) |
Oct 02, 2013 | 26.89 | 27.02 | 26.79 | 27.01 | 85,453 | -0.01(-0.03%) |
Oct 01, 2013 | 27.00 | 27.02 | 26.86 | 27.02 | 69,397 | +0.31(+1.17%) |
Sep 30, 2013 | 26.87 | 26.92 | 26.69 | 26.70 | 116,179 | -0.16(-0.61%) |
Sep 27, 2013 | 26.87 | 26.98 | 26.74 | 26.87 | 67,247 | -0.11(-0.40%) |
Sep 26, 2013 | 26.88 | 27.01 | 26.88 | 26.98 | 42,396 | +0.06(+0.21%) |
Sep 25, 2013 | 26.95 | 27.02 | 26.82 | 26.92 | 106,166 | +0.07(+0.25%) |
Sep 24, 2013 | 26.84 | 27.07 | 26.83 | 26.85 | 119,693 | -0.14(-0.52%) |
Sep 23, 2013 | 27.03 | 27.07 | 26.93 | 26.99 | 77,430 | +0.06(+0.21%) |
Sep 20, 2013 | 27.02 | 27.05 | 26.88 | 26.93 | 83,665 | -0.05(-0.18%) |
Sep 19, 2013 | 27.12 | 27.12 | 26.97 | 26.98 | 83,846 | -0.06(-0.21%) |
Sep 18, 2013 | 26.69 | 27.07 | 26.60 | 27.04 | 203,282 | +0.26(+0.99%) |
Sep 17, 2013 | 26.57 | 26.78 | 26.53 | 26.78 | 173,543 | +0.07(+0.28%) |
Sep 16, 2013 | 26.73 | 26.79 | 26.64 | 26.70 | 142,950 | +0.00(+0.00%) |
Sep 13, 2013 | 26.79 | 26.92 | 26.54 | 26.70 | 144,385 | -0.07(-0.28%) |
Sep 12, 2013 | 26.80 | 26.97 | 26.78 | 26.78 | 57,191 | -0.11(-0.40%) |
Sep 11, 2013 | 26.68 | 26.92 | 26.68 | 26.88 | 79,255 | -0.03(-0.12%) |
Sep 10, 2013 | 26.65 | 26.92 | 26.63 | 26.92 | 102,398 | +0.46(+1.75%) |
Sep 09, 2013 | 26.30 | 26.48 | 26.21 | 26.46 | 106,044 | +0.12(+0.47%) |
Sep 06, 2013 | 26.08 | 26.36 | 26.08 | 26.33 | 333,511 | +0.04(+0.16%) |
Sep 05, 2013 | 26.36 | 26.47 | 26.18 | 26.29 | 286,396 | -0.74(-2.75%) |
Sep 04, 2013 | 26.80 | 27.07 | 26.79 | 27.03 | 63,408 | +0.35(+1.33%) |
Sep 03, 2013 | 26.79 | 26.82 | 26.55 | 26.68 | 87,500 | -0.01(-0.03%) |
Aug 30, 2013 | 26.88 | 26.88 | 26.63 | 26.69 | 112,866 | -0.40(-1.49%) |
Aug 29, 2013 | 27.07 | 27.17 | 27.02 | 27.09 | 68,239 | -0.21(-0.79%) |
Aug 28, 2013 | 27.30 | 27.41 | 27.16 | 27.30 | 87,811 | -0.21(-0.75%) |
Aug 27, 2013 | 27.44 | 27.79 | 27.44 | 27.51 | 82,231 | -0.15(-0.54%) |
Aug 26, 2013 | 27.71 | 27.76 | 27.60 | 27.66 | 79,750 | +0.08(+0.30%) |
Aug 23, 2013 | 27.49 | 27.77 | 27.45 | 27.58 | 60,542 | -0.06(-0.21%) |
Aug 22, 2013 | 27.63 | 27.73 | 27.59 | 27.63 | 115,530 | +0.47(+1.73%) |
Aug 21, 2013 | 27.53 | 27.57 | 27.15 | 27.16 | 288,230 | -0.48(-1.73%) |
Aug 20, 2013 | 27.73 | 27.86 | 27.62 | 27.64 | 124,628 | +0.07(+0.27%) |
Aug 19, 2013 | 27.54 | 27.77 | 27.53 | 27.57 | 111,108 | +0.07(+0.27%) |
Aug 16, 2013 | 27.53 | 27.63 | 27.44 | 27.49 | 244,786 | +0.05(+0.18%) |
Aug 15, 2013 | 27.26 | 27.52 | 27.16 | 27.45 | 183,132 | +0.35(+1.31%) |
Aug 14, 2013 | 27.23 | 27.30 | 27.07 | 27.09 | 132,272 | -0.04(-0.15%) |
Aug 13, 2013 | 27.16 | 27.21 | 27.06 | 27.13 | 69,850 | +0.07(+0.27%) |
Aug 12, 2013 | 26.97 | 27.08 | 26.93 | 27.06 | 332,805 | +0.07(+0.24%) |
Aug 09, 2013 | 27.00 | 27.10 | 26.95 | 26.99 | 227,755 | -0.05(-0.18%) |
Aug 08, 2013 | 26.97 | 27.08 | 26.81 | 27.04 | 278,735 | +0.40(+1.52%) |
Aug 07, 2013 | 26.49 | 26.74 | 26.45 | 26.64 | 230,087 | +0.59(+2.25%) |
Aug 06, 2013 | 25.94 | 26.10 | 25.90 | 26.05 | 102,726 | -0.02(-0.06%) |
Aug 05, 2013 | 26.03 | 26.13 | 25.98 | 26.07 | 108,645 | +0.01(+0.03%) |
Aug 02, 2013 | 26.13 | 26.20 | 25.97 | 26.06 | 359,002 | -0.19(-0.72%) |
Aug 01, 2013 | 26.39 | 26.47 | 26.21 | 26.25 | 187,598 | +0.31(+1.18%) |
Jul 31, 2013 | 25.79 | 26.20 | 25.76 | 25.94 | 232,279 | -0.07(-0.29%) |
Jul 30, 2013 | 25.92 | 26.02 | 25.56 | 26.02 | 198,880 | -0.52(-1.96%) |
Jul 29, 2013 | 26.39 | 26.58 | 26.32 | 26.54 | 148,914 | -0.11(-0.40%) |
Jul 26, 2013 | 26.58 | 26.69 | 26.47 | 26.65 | 201,724 | -0.43(-1.58%) |
Jul 25, 2013 | 26.93 | 27.12 | 26.89 | 27.07 | 88,745 | +0.20(+0.74%) |
Jul 24, 2013 | 27.09 | 27.09 | 26.79 | 26.88 | 86,070 | -0.26(-0.97%) |
Jul 23, 2013 | 27.02 | 27.19 | 26.99 | 27.14 | 56,612 | +0.16(+0.58%) |
Jul 22, 2013 | 26.79 | 27.05 | 26.77 | 26.98 | 91,262 | -0.04(-0.15%) |
Jul 19, 2013 | 26.91 | 27.05 | 26.89 | 27.02 | 89,994 | +0.17(+0.65%) |
Jul 18, 2013 | 26.89 | 26.96 | 26.81 | 26.85 | 140,711 | +0.01(+0.03%) |
Jul 17, 2013 | 27.02 | 27.04 | 26.78 | 26.84 | 80,192 | -0.16(-0.61%) |
Jul 16, 2013 | 26.88 | 27.03 | 26.83 | 27.01 | 114,720 | +0.15(+0.55%) |
Jul 15, 2013 | 26.85 | 26.91 | 26.72 | 26.86 | 150,995 | -0.12(-0.43%) |
Jul 12, 2013 | 26.88 | 26.99 | 26.79 | 26.98 | 114,157 | +0.03(+0.12%) |
Jul 11, 2013 | 26.98 | 27.01 | 26.79 | 26.94 | 193,797 | +0.59(+2.25%) |
Jul 10, 2013 | 26.04 | 26.43 | 26.04 | 26.35 | 145,314 | +0.32(+1.24%) |
Jul 09, 2013 | 26.08 | 26.10 | 25.89 | 26.03 | 305,794 | +0.34(+1.32%) |
Jul 08, 2013 | 25.56 | 25.99 | 25.48 | 25.69 | 863,355 | +0.11(+0.42%) |
Jul 05, 2013 | 25.40 | 25.61 | 25.35 | 25.58 | 879,941 | -0.98(-3.69%) |
Jul 03, 2013 | 26.55 | 26.77 | 26.46 | 26.56 | 303,785 | +0.08(+0.31%) |
Jul 02, 2013 | 26.73 | 26.98 | 26.35 | 26.48 | 2,008,315 | -2.80(-9.55%) |