Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.94 | 34.56 | 33.31 | 33.36 | 231,193 | -1.00(-2.91%) |
Jul 30, 2014 | 34.65 | 35.17 | 34.05 | 34.35 | 318,356 | -0.18(-0.52%) |
Jul 29, 2014 | 34.71 | 35.30 | 34.02 | 34.53 | 600,697 | +0.12(+0.34%) |
Jul 28, 2014 | 33.97 | 34.63 | 33.58 | 34.42 | 260,057 | +0.61(+1.79%) |
Jul 25, 2014 | 34.95 | 36.70 | 33.31 | 33.81 | 960,240 | -3.33(-8.97%) |
Jul 24, 2014 | 36.84 | 37.33 | 36.69 | 37.14 | 255,354 | +0.44(+1.19%) |
Jul 23, 2014 | 36.58 | 36.80 | 36.42 | 36.71 | 246,259 | +0.02(+0.06%) |
Jul 22, 2014 | 36.07 | 36.76 | 35.97 | 36.68 | 139,529 | +0.81(+2.25%) |
Jul 21, 2014 | 35.53 | 36.14 | 35.43 | 35.88 | 211,149 | -0.11(-0.30%) |
Jul 18, 2014 | 35.62 | 36.19 | 35.61 | 35.98 | 353,834 | +0.29(+0.81%) |
Jul 17, 2014 | 35.78 | 36.05 | 35.41 | 35.69 | 158,598 | -0.13(-0.36%) |
Jul 16, 2014 | 36.14 | 36.14 | 35.70 | 35.82 | 426,308 | -0.18(-0.50%) |
Jul 15, 2014 | 36.60 | 36.65 | 35.94 | 36.00 | 112,230 | -0.46(-1.27%) |
Jul 14, 2014 | 36.62 | 36.71 | 36.34 | 36.46 | 70,548 | +0.06(+0.16%) |
Jul 11, 2014 | 36.72 | 37.01 | 36.18 | 36.41 | 130,896 | -0.42(-1.15%) |
Jul 10, 2014 | 37.09 | 37.45 | 36.65 | 36.83 | 269,816 | -0.73(-1.95%) |
Jul 09, 2014 | 37.63 | 38.07 | 37.43 | 37.56 | 112,994 | +0.00(+0.00%) |
Jul 08, 2014 | 37.62 | 37.80 | 37.22 | 37.56 | 114,684 | -0.15(-0.40%) |
Jul 07, 2014 | 37.98 | 38.09 | 37.58 | 37.71 | 80,622 | -0.29(-0.77%) |
Jul 03, 2014 | 37.52 | 38.01 | 38.01 | 38.01 | 135,824 | +0.50(+1.33%) |
Jul 02, 2014 | 37.42 | 37.79 | 37.10 | 37.51 | 168,297 | +0.04(+0.10%) |
Jul 01, 2014 | 36.90 | 37.67 | 36.63 | 37.47 | 225,590 | +0.60(+1.62%) |
Jun 30, 2014 | 36.72 | 36.94 | 36.33 | 36.88 | 147,627 | +0.18(+0.49%) |
Jun 27, 2014 | 36.73 | 37.27 | 36.67 | 36.70 | 727,473 | -0.30(-0.81%) |
Jun 26, 2014 | 36.88 | 37.08 | 36.66 | 37.00 | 115,249 | +0.02(+0.06%) |
Jun 25, 2014 | 37.10 | 37.38 | 36.79 | 36.97 | 169,169 | -0.20(-0.54%) |
Jun 24, 2014 | 37.54 | 37.93 | 37.09 | 37.17 | 187,382 | -0.31(-0.82%) |
Jun 23, 2014 | 37.62 | 37.76 | 37.22 | 37.48 | 112,210 | -0.08(-0.23%) |
Jun 20, 2014 | 37.48 | 37.63 | 37.21 | 37.57 | 172,613 | +0.13(+0.36%) |
Jun 19, 2014 | 37.58 | 37.69 | 36.92 | 37.43 | 85,690 | -0.02(-0.05%) |
Jun 18, 2014 | 37.67 | 37.67 | 37.18 | 37.45 | 129,766 | -0.16(-0.43%) |
Jun 17, 2014 | 37.21 | 37.84 | 36.84 | 37.61 | 85,002 | +0.47(+1.26%) |
Jun 16, 2014 | 36.95 | 37.33 | 36.95 | 37.14 | 103,565 | +0.08(+0.23%) |
Jun 13, 2014 | 37.28 | 37.46 | 36.79 | 37.06 | 140,105 | -0.07(-0.18%) |
Jun 12, 2014 | 37.53 | 37.53 | 36.88 | 37.13 | 72,437 | -0.54(-1.43%) |
Jun 11, 2014 | 38.11 | 38.15 | 37.57 | 37.67 | 67,201 | -0.64(-1.67%) |
Jun 10, 2014 | 38.25 | 38.31 | 38.04 | 38.30 | 66,995 | +0.33(+0.86%) |
Jun 06, 2014 | 38.31 | 38.32 | 37.75 | 37.98 | 153,334 | -0.17(-0.46%) |
Jun 05, 2014 | 37.71 | 38.33 | 37.44 | 38.15 | 211,917 | +0.33(+0.86%) |
Jun 04, 2014 | 37.50 | 38.81 | 37.41 | 37.83 | 97,148 | +0.25(+0.66%) |
Jun 03, 2014 | 37.42 | 37.76 | 37.37 | 37.58 | 141,020 | +0.09(+0.24%) |
Jun 02, 2014 | 37.26 | 37.56 | 36.88 | 37.49 | 103,968 | +0.20(+0.54%) |
May 30, 2014 | 37.32 | 37.52 | 37.09 | 37.29 | 178,871 | -0.04(-0.11%) |
May 29, 2014 | 37.43 | 37.46 | 37.22 | 37.33 | 75,476 | -0.13(-0.36%) |
May 28, 2014 | 37.66 | 38.12 | 37.36 | 37.46 | 130,192 | -0.38(-1.00%) |
May 27, 2014 | 37.56 | 37.92 | 37.48 | 37.84 | 112,812 | +0.58(+1.56%) |
May 23, 2014 | 37.01 | 37.26 | 37.26 | 37.26 | 261,787 | -0.11(-0.30%) |
May 22, 2014 | 37.05 | 37.49 | 36.84 | 37.37 | 86,363 | +0.48(+1.29%) |
May 21, 2014 | 37.46 | 37.46 | 36.81 | 36.89 | 204,270 | -0.41(-1.09%) |
May 20, 2014 | 37.52 | 37.52 | 36.81 | 37.30 | 340,142 | -0.43(-1.15%) |
May 19, 2014 | 37.42 | 37.87 | 37.42 | 37.73 | 74,022 | +0.27(+0.73%) |
May 16, 2014 | 37.30 | 37.65 | 37.25 | 37.46 | 138,140 | +0.16(+0.42%) |
May 15, 2014 | 37.59 | 37.59 | 36.72 | 37.30 | 136,857 | -0.51(-1.35%) |
May 14, 2014 | 38.24 | 38.24 | 37.64 | 37.81 | 152,419 | -0.45(-1.17%) |
May 13, 2014 | 38.11 | 38.51 | 38.11 | 38.26 | 170,144 | +0.15(+0.40%) |
May 12, 2014 | 37.81 | 38.42 | 37.56 | 38.11 | 225,052 | +0.36(+0.94%) |
May 09, 2014 | 37.33 | 37.91 | 37.30 | 37.75 | 158,158 | +0.25(+0.68%) |
May 08, 2014 | 37.36 | 38.06 | 37.22 | 37.50 | 218,992 | +0.02(+0.05%) |
May 07, 2014 | 37.61 | 37.70 | 36.70 | 37.48 | 225,918 | -0.28(-0.75%) |
May 06, 2014 | 38.04 | 38.60 | 37.64 | 37.76 | 229,129 | -0.26(-0.68%) |
May 05, 2014 | 37.79 | 38.63 | 37.58 | 38.02 | 251,427 | -0.44(-1.14%) |
May 02, 2014 | 38.23 | 38.68 | 37.93 | 38.46 | 610,244 | +0.16(+0.43%) |
May 01, 2014 | 36.91 | 38.39 | 36.88 | 38.30 | 466,020 | +0.06(+0.16%) |
Apr 30, 2014 | 38.69 | 40.01 | 37.87 | 38.24 | 1,061,518 | +1.80(+4.93%) |
Apr 29, 2014 | 35.39 | 36.56 | 35.14 | 36.44 | 237,136 | +1.02(+2.88%) |
Apr 28, 2014 | 35.67 | 35.78 | 34.44 | 35.42 | 236,338 | -0.24(-0.69%) |
Apr 25, 2014 | 35.95 | 36.43 | 35.28 | 35.67 | 222,383 | -0.40(-1.11%) |
Apr 24, 2014 | 36.87 | 36.87 | 35.99 | 36.07 | 191,385 | -0.68(-1.86%) |
Apr 23, 2014 | 36.69 | 37.28 | 36.59 | 36.75 | 235,821 | +0.12(+0.34%) |
Apr 22, 2014 | 36.31 | 36.95 | 36.22 | 36.63 | 238,904 | +0.36(+0.99%) |
Apr 21, 2014 | 36.32 | 36.68 | 36.01 | 36.27 | 54,393 | +0.07(+0.20%) |
Apr 17, 2014 | 36.27 | 36.19 | 36.19 | 36.19 | 182,592 | -0.14(-0.38%) |
Apr 16, 2014 | 35.84 | 36.33 | 35.64 | 36.33 | 138,075 | +0.81(+2.29%) |
Apr 15, 2014 | 35.81 | 36.16 | 35.14 | 35.52 | 178,034 | -0.19(-0.54%) |
Apr 14, 2014 | 35.36 | 35.94 | 35.21 | 35.71 | 217,143 | +0.72(+2.06%) |
Apr 11, 2014 | 35.45 | 35.71 | 34.79 | 34.99 | 102,492 | -0.76(-2.14%) |
Apr 10, 2014 | 36.39 | 36.46 | 35.58 | 35.75 | 184,445 | -0.63(-1.72%) |
Apr 09, 2014 | 36.74 | 36.74 | 35.93 | 36.38 | 191,457 | -0.22(-0.61%) |
Apr 08, 2014 | 36.03 | 36.87 | 36.03 | 36.60 | 194,931 | +0.69(+1.93%) |
Apr 07, 2014 | 37.02 | 37.02 | 35.79 | 35.91 | 237,665 | -1.17(-3.14%) |
Apr 04, 2014 | 37.67 | 37.76 | 36.73 | 37.08 | 358,169 | -0.32(-0.86%) |
Apr 03, 2014 | 37.55 | 37.68 | 37.39 | 37.40 | 224,870 | -0.13(-0.34%) |
Apr 02, 2014 | 37.08 | 37.57 | 37.08 | 37.52 | 176,755 | +0.50(+1.36%) |
Apr 01, 2014 | 36.91 | 37.17 | 36.86 | 37.02 | 141,705 | +0.27(+0.73%) |
Mar 31, 2014 | 36.60 | 37.08 | 36.35 | 36.75 | 218,286 | +0.39(+1.08%) |
Mar 28, 2014 | 36.30 | 36.84 | 35.96 | 36.36 | 175,675 | +0.07(+0.18%) |
Mar 27, 2014 | 35.89 | 36.52 | 35.89 | 36.30 | 227,705 | +0.39(+1.09%) |
Mar 26, 2014 | 35.93 | 36.87 | 35.88 | 35.91 | 191,648 | +0.06(+0.16%) |
Mar 25, 2014 | 36.38 | 36.80 | 35.63 | 35.85 | 343,787 | -0.45(-1.24%) |
Mar 24, 2014 | 36.82 | 36.94 | 35.83 | 36.30 | 311,451 | -0.42(-1.15%) |
Mar 21, 2014 | 37.50 | 37.50 | 36.60 | 36.72 | 288,332 | -0.55(-1.47%) |
Mar 20, 2014 | 37.14 | 37.28 | 36.77 | 37.27 | 135,608 | +0.07(+0.19%) |
Mar 19, 2014 | 37.44 | 37.57 | 36.93 | 37.20 | 124,363 | -0.20(-0.55%) |
Mar 18, 2014 | 37.29 | 37.48 | 36.92 | 37.40 | 190,530 | +0.11(+0.30%) |
Mar 17, 2014 | 37.26 | 37.71 | 36.76 | 37.29 | 222,475 | +0.28(+0.76%) |
Mar 14, 2014 | 36.82 | 37.12 | 36.44 | 37.01 | 141,754 | +0.08(+0.23%) |
Mar 13, 2014 | 37.19 | 37.20 | 36.81 | 36.92 | 163,402 | -0.12(-0.31%) |
Mar 12, 2014 | 37.01 | 37.28 | 36.64 | 37.04 | 150,987 | -0.22(-0.60%) |
Mar 11, 2014 | 37.27 | 37.36 | 36.94 | 37.26 | 125,959 | -0.09(-0.24%) |
Mar 10, 2014 | 37.38 | 37.62 | 37.16 | 37.35 | 86,949 | -0.00(-0.01%) |
Mar 07, 2014 | 37.56 | 37.92 | 37.08 | 37.36 | 290,976 | +0.03(+0.08%) |
Mar 06, 2014 | 37.58 | 37.68 | 37.28 | 37.32 | 102,949 | -0.12(-0.33%) |
Mar 05, 2014 | 37.83 | 37.83 | 37.29 | 37.45 | 154,533 | -0.38(-1.00%) |
Mar 04, 2014 | 37.40 | 38.20 | 36.91 | 37.83 | 297,913 | +0.93(+2.52%) |
Mar 03, 2014 | 36.46 | 37.04 | 36.43 | 36.90 | 210,230 | +0.07(+0.18%) |
Feb 28, 2014 | 36.71 | 37.14 | 36.36 | 36.83 | 249,312 | -0.14(-0.37%) |
Feb 27, 2014 | 37.28 | 37.43 | 36.71 | 36.97 | 139,394 | -0.61(-1.62%) |
Feb 26, 2014 | 37.39 | 38.27 | 37.19 | 37.57 | 229,842 | +0.06(+0.17%) |
Feb 25, 2014 | 36.48 | 37.59 | 36.48 | 37.51 | 343,073 | +1.14(+3.14%) |
Feb 24, 2014 | 36.62 | 36.75 | 36.19 | 36.37 | 451,548 | -0.22(-0.59%) |
Feb 21, 2014 | 36.19 | 37.23 | 36.19 | 36.59 | 411,624 | -0.98(-2.62%) |
Feb 20, 2014 | 36.47 | 37.68 | 36.40 | 37.57 | 850,468 | +0.27(+0.74%) |
Feb 19, 2014 | 37.85 | 39.12 | 36.57 | 37.29 | 1,456,346 | +2.42(+6.95%) |
Feb 18, 2014 | 34.30 | 35.26 | 34.22 | 34.87 | 335,662 | +0.75(+2.21%) |
Feb 14, 2014 | 34.33 | 34.12 | 34.12 | 34.12 | 361,424 | -0.24(-0.71%) |
Feb 13, 2014 | 33.36 | 34.60 | 32.97 | 34.36 | 416,506 | +1.10(+3.32%) |
Feb 12, 2014 | 33.03 | 33.50 | 33.03 | 33.26 | 200,520 | +0.05(+0.15%) |
Feb 11, 2014 | 32.96 | 33.41 | 32.78 | 33.21 | 157,864 | +0.22(+0.66%) |
Feb 10, 2014 | 32.72 | 33.04 | 32.49 | 32.99 | 141,402 | +0.37(+1.13%) |
Feb 07, 2014 | 32.36 | 32.82 | 32.30 | 32.62 | 381,995 | +0.27(+0.82%) |
Feb 06, 2014 | 32.32 | 32.74 | 32.32 | 32.36 | 216,856 | +0.07(+0.21%) |
Feb 05, 2014 | 32.54 | 32.57 | 31.99 | 32.29 | 132,905 | -0.24(-0.75%) |
Feb 04, 2014 | 32.76 | 33.38 | 32.08 | 32.53 | 154,681 | +0.00(+0.00%) |
Feb 03, 2014 | 32.94 | 33.16 | 32.16 | 32.53 | 215,963 | -0.42(-1.28%) |
Jan 31, 2014 | 33.36 | 34.29 | 32.94 | 32.96 | 237,486 | -0.87(-2.57%) |
Jan 30, 2014 | 33.19 | 34.22 | 33.19 | 33.82 | 195,721 | +0.95(+2.90%) |
Jan 29, 2014 | 33.72 | 34.11 | 32.82 | 32.87 | 113,803 | -1.09(-3.20%) |
Jan 28, 2014 | 33.78 | 34.53 | 33.46 | 33.96 | 203,694 | +0.21(+0.63%) |
Jan 27, 2014 | 33.11 | 33.97 | 32.89 | 33.74 | 292,304 | +0.70(+2.13%) |
Jan 24, 2014 | 33.13 | 33.39 | 32.96 | 33.04 | 268,169 | -0.26(-0.77%) |
Jan 23, 2014 | 33.33 | 33.94 | 33.05 | 33.30 | 249,599 | -0.12(-0.36%) |
Jan 22, 2014 | 33.32 | 33.72 | 33.26 | 33.42 | 285,838 | +0.04(+0.13%) |
Jan 21, 2014 | 33.75 | 33.75 | 33.13 | 33.37 | 338,096 | -0.04(-0.12%) |
Jan 17, 2014 | 34.42 | 33.41 | 33.41 | 33.41 | 713,373 | -1.64(-4.69%) |
Jan 16, 2014 | 35.22 | 35.22 | 34.85 | 35.06 | 101,442 | -0.34(-0.96%) |
Jan 15, 2014 | 35.38 | 35.48 | 35.10 | 35.40 | 200,969 | +0.02(+0.05%) |
Jan 14, 2014 | 35.11 | 35.44 | 34.80 | 35.38 | 151,425 | +0.39(+1.11%) |
Jan 13, 2014 | 35.40 | 35.46 | 34.79 | 34.99 | 210,284 | -0.42(-1.18%) |
Jan 10, 2014 | 35.11 | 35.41 | 34.79 | 35.41 | 122,225 | +0.30(+0.86%) |
Jan 09, 2014 | 35.23 | 35.23 | 34.87 | 35.11 | 179,117 | +0.02(+0.05%) |
Jan 08, 2014 | 34.84 | 35.17 | 34.61 | 35.09 | 236,038 | +0.32(+0.92%) |
Jan 07, 2014 | 34.23 | 34.84 | 34.08 | 34.77 | 241,606 | +0.74(+2.19%) |
Jan 06, 2014 | 34.79 | 34.83 | 33.91 | 34.02 | 470,417 | -0.76(-2.19%) |
Jan 03, 2014 | 34.71 | 35.02 | 34.63 | 34.79 | 218,266 | +0.08(+0.22%) |
Jan 02, 2014 | 34.92 | 35.06 | 34.27 | 34.71 | 429,558 | -0.20(-0.56%) |
Dec 31, 2013 | 35.05 | 34.91 | 34.91 | 34.91 | 437,228 | -0.12(-0.34%) |
Dec 30, 2013 | 34.99 | 35.23 | 34.94 | 35.03 | 146,794 | -0.02(-0.06%) |
Dec 27, 2013 | 35.15 | 35.19 | 34.75 | 35.05 | 261,461 | +0.03(+0.09%) |
Dec 26, 2013 | 34.09 | 35.07 | 34.06 | 35.02 | 296,611 | +1.04(+3.07%) |
Dec 24, 2013 | 33.74 | 34.07 | 33.74 | 33.97 | 78,493 | +0.20(+0.60%) |
Dec 23, 2013 | 33.56 | 33.87 | 33.38 | 33.77 | 218,136 | +0.38(+1.14%) |
Dec 20, 2013 | 32.53 | 33.44 | 32.23 | 33.39 | 476,698 | +1.01(+3.12%) |
Dec 19, 2013 | 32.41 | 32.50 | 32.16 | 32.38 | 302,694 | -0.15(-0.46%) |
Dec 18, 2013 | 31.74 | 32.58 | 31.70 | 32.53 | 245,418 | +0.79(+2.50%) |
Dec 17, 2013 | 31.57 | 31.84 | 31.41 | 31.74 | 236,996 | +0.15(+0.48%) |
Dec 16, 2013 | 31.39 | 31.69 | 31.10 | 31.59 | 325,715 | +0.29(+0.92%) |
Dec 13, 2013 | 31.06 | 31.42 | 30.80 | 31.30 | 151,536 | +0.33(+1.07%) |
Dec 12, 2013 | 30.94 | 31.19 | 30.80 | 30.97 | 213,008 | +0.00(+0.01%) |
Dec 11, 2013 | 31.00 | 31.16 | 30.93 | 30.96 | 160,014 | -0.05(-0.17%) |
Dec 10, 2013 | 30.66 | 31.09 | 30.64 | 31.01 | 298,080 | +0.26(+0.84%) |
Dec 09, 2013 | 30.58 | 30.85 | 30.38 | 30.76 | 168,741 | +0.18(+0.59%) |
Dec 06, 2013 | 30.23 | 30.78 | 30.09 | 30.58 | 0 | +0.45(+1.50%) |
Dec 05, 2013 | 29.94 | 30.33 | 29.89 | 30.12 | 0 | +0.14(+0.47%) |
Dec 04, 2013 | 30.19 | 30.32 | 29.75 | 29.98 | 0 | -0.26(-0.85%) |
Dec 03, 2013 | 29.85 | 30.34 | 29.66 | 30.24 | 0 | +0.36(+1.22%) |
Dec 02, 2013 | 30.77 | 30.77 | 29.78 | 29.87 | 0 | -0.88(-2.87%) |
Nov 29, 2013 | 30.78 | 30.93 | 30.52 | 30.76 | 0 | +0.13(+0.43%) |
Nov 27, 2013 | 30.48 | 30.81 | 30.25 | 30.62 | 0 | +0.18(+0.60%) |
Nov 26, 2013 | 29.79 | 30.52 | 29.79 | 30.44 | 0 | +0.70(+2.35%) |
Nov 25, 2013 | 29.79 | 30.14 | 29.68 | 29.74 | 92,585 | -0.15(-0.50%) |
Nov 22, 2013 | 29.78 | 29.94 | 29.49 | 29.89 | 0 | +0.20(+0.69%) |
Nov 21, 2013 | 29.30 | 29.95 | 29.30 | 29.69 | 139,310 | +0.35(+1.21%) |
Nov 20, 2013 | 29.68 | 29.79 | 29.21 | 29.33 | 0 | -0.23(-0.76%) |
Nov 19, 2013 | 30.04 | 30.28 | 29.51 | 29.56 | 138,243 | -0.47(-1.56%) |
Nov 18, 2013 | 30.07 | 30.35 | 29.88 | 30.03 | 0 | -0.02(-0.07%) |
Nov 15, 2013 | 30.10 | 30.14 | 29.76 | 30.05 | 0 | -0.11(-0.35%) |
Nov 14, 2013 | 30.14 | 30.31 | 29.68 | 30.16 | 0 | +0.04(+0.13%) |
Nov 13, 2013 | 29.57 | 30.12 | 29.57 | 30.12 | 0 | +0.35(+1.19%) |
Nov 12, 2013 | 29.59 | 29.92 | 29.46 | 29.76 | 0 | +0.17(+0.57%) |
Nov 11, 2013 | 29.46 | 29.67 | 29.38 | 29.60 | 0 | +0.01(+0.04%) |
Nov 08, 2013 | 29.43 | 29.92 | 29.36 | 29.58 | 0 | +0.10(+0.34%) |
Nov 07, 2013 | 29.93 | 29.93 | 29.36 | 29.48 | 81,876 | -0.38(-1.29%) |
Nov 06, 2013 | 29.98 | 30.11 | 29.47 | 29.86 | 83,873 | +0.07(+0.25%) |
Nov 05, 2013 | 29.57 | 30.03 | 29.42 | 29.79 | 0 | +0.16(+0.54%) |
Nov 04, 2013 | 29.66 | 29.83 | 29.47 | 29.63 | 82,374 | -0.04(-0.12%) |
Nov 01, 2013 | 29.42 | 29.80 | 29.23 | 29.67 | 0 | +0.14(+0.46%) |
Oct 31, 2013 | 29.39 | 29.72 | 29.29 | 29.53 | 0 | +0.11(+0.38%) |
Oct 30, 2013 | 29.65 | 29.85 | 29.16 | 29.42 | 136,014 | -0.19(-0.63%) |
Oct 29, 2013 | 29.44 | 29.73 | 29.33 | 29.60 | 0 | +0.30(+1.01%) |
Oct 28, 2013 | 30.45 | 30.47 | 29.23 | 29.31 | 0 | -1.32(-4.30%) |
Oct 25, 2013 | 29.30 | 30.90 | 29.16 | 30.62 | 0 | +1.87(+6.51%) |
Oct 24, 2013 | 27.62 | 28.81 | 27.42 | 28.75 | 160,761 | +1.00(+3.61%) |
Oct 23, 2013 | 27.75 | 27.99 | 27.55 | 27.75 | 0 | -0.04(-0.16%) |
Oct 22, 2013 | 27.67 | 28.09 | 27.57 | 27.79 | 80,311 | +0.10(+0.37%) |
Oct 21, 2013 | 27.87 | 27.89 | 27.54 | 27.69 | 127,717 | -0.08(-0.27%) |
Oct 18, 2013 | 27.64 | 28.01 | 26.09 | 27.77 | 228,065 | +0.34(+1.24%) |
Oct 17, 2013 | 27.33 | 27.77 | 27.09 | 27.43 | 159,825 | +0.11(+0.39%) |
Oct 16, 2013 | 27.22 | 27.54 | 27.22 | 27.32 | 59,077 | +0.15(+0.54%) |
Oct 15, 2013 | 27.38 | 27.52 | 27.17 | 27.18 | 63,556 | -0.25(-0.92%) |
Oct 14, 2013 | 26.73 | 27.49 | 26.66 | 27.43 | 125,029 | +0.50(+1.87%) |
Oct 11, 2013 | 26.37 | 26.94 | 26.34 | 26.92 | 0 | +0.42(+1.60%) |
Oct 10, 2013 | 26.09 | 26.61 | 26.07 | 26.50 | 156,302 | +0.52(+2.01%) |
Oct 09, 2013 | 25.70 | 26.05 | 25.70 | 25.98 | 0 | +0.26(+1.00%) |
Oct 08, 2013 | 25.98 | 26.05 | 25.56 | 25.72 | 179,248 | -0.13(-0.51%) |
Oct 07, 2013 | 26.30 | 26.49 | 25.79 | 25.86 | 0 | -0.66(-2.48%) |
Oct 04, 2013 | 26.35 | 26.61 | 26.35 | 26.51 | 0 | +0.24(+0.91%) |
Oct 03, 2013 | 26.55 | 26.73 | 26.22 | 26.27 | 0 | -0.22(-0.83%) |
Oct 02, 2013 | 26.79 | 27.02 | 26.41 | 26.50 | 76,079 | -0.34(-1.27%) |
Oct 01, 2013 | 26.67 | 26.93 | 26.51 | 26.84 | 121,863 | +0.24(+0.90%) |
Sep 30, 2013 | 26.50 | 26.88 | 26.49 | 26.60 | 0 | -0.14(-0.51%) |
Sep 27, 2013 | 26.63 | 27.07 | 26.62 | 26.73 | 0 | -0.03(-0.12%) |
Sep 26, 2013 | 26.69 | 26.96 | 26.54 | 26.76 | 58,327 | +0.30(+1.12%) |
Sep 25, 2013 | 26.88 | 26.88 | 26.47 | 26.47 | 136,523 | -0.32(-1.19%) |
Sep 24, 2013 | 26.90 | 27.02 | 26.58 | 26.79 | 112,221 | -0.04(-0.13%) |
Sep 23, 2013 | 26.37 | 26.99 | 26.28 | 26.82 | 72,757 | +0.38(+1.44%) |
Sep 20, 2013 | 26.67 | 26.74 | 26.32 | 26.44 | 0 | -0.10(-0.37%) |
Sep 19, 2013 | 26.66 | 26.75 | 26.40 | 26.54 | 0 | -0.03(-0.12%) |
Sep 18, 2013 | 26.32 | 26.90 | 26.23 | 26.57 | 0 | +0.17(+0.65%) |
Sep 17, 2013 | 26.23 | 26.45 | 25.98 | 26.40 | 0 | +0.33(+1.25%) |
Sep 16, 2013 | 26.23 | 26.30 | 25.88 | 26.07 | 0 | -0.15(-0.56%) |
Sep 13, 2013 | 26.16 | 26.41 | 25.94 | 26.22 | 0 | +0.16(+0.63%) |
Sep 12, 2013 | 25.88 | 26.27 | 25.71 | 26.05 | 0 | +0.06(+0.24%) |
Sep 11, 2013 | 25.90 | 26.20 | 25.89 | 25.99 | 0 | -0.11(-0.41%) |
Sep 10, 2013 | 26.05 | 26.11 | 25.90 | 26.10 | 74,371 | +0.04(+0.14%) |
Sep 09, 2013 | 26.02 | 26.18 | 25.64 | 26.06 | 0 | +0.17(+0.67%) |
Sep 06, 2013 | 25.64 | 26.13 | 25.29 | 25.89 | 0 | +0.36(+1.40%) |
Sep 05, 2013 | 25.47 | 25.96 | 24.75 | 25.53 | 0 | +0.02(+0.07%) |
Sep 04, 2013 | 25.14 | 25.55 | 25.14 | 25.52 | 0 | +0.39(+1.55%) |
Sep 03, 2013 | 25.21 | 25.37 | 24.93 | 25.13 | 0 | +0.14(+0.55%) |
Aug 30, 2013 | 24.82 | 25.16 | 24.73 | 24.99 | 0 | +0.10(+0.41%) |
Aug 29, 2013 | 24.82 | 25.01 | 24.66 | 24.89 | 169,327 | +0.07(+0.27%) |
Aug 28, 2013 | 24.69 | 24.91 | 24.64 | 24.82 | 0 | +0.09(+0.36%) |
Aug 27, 2013 | 25.10 | 25.37 | 24.54 | 24.73 | 105,626 | -0.62(-2.46%) |
Aug 26, 2013 | 25.46 | 25.61 | 25.20 | 25.36 | 0 | -0.12(-0.47%) |
Aug 23, 2013 | 25.67 | 25.67 | 25.18 | 25.48 | 0 | -0.19(-0.74%) |
Aug 22, 2013 | 25.71 | 25.88 | 25.40 | 25.67 | 63,551 | +0.04(+0.14%) |
Aug 21, 2013 | 25.49 | 25.81 | 25.40 | 25.63 | 0 | +0.10(+0.40%) |
Aug 20, 2013 | 25.51 | 25.77 | 25.37 | 25.53 | 158,496 | -0.00(-0.02%) |
Aug 19, 2013 | 26.12 | 26.12 | 25.51 | 25.53 | 156,318 | -0.59(-2.26%) |
Aug 16, 2013 | 25.78 | 26.26 | 25.71 | 26.12 | 0 | +0.19(+0.73%) |
Aug 15, 2013 | 26.59 | 26.84 | 25.65 | 25.93 | 196,613 | -0.84(-3.13%) |
Aug 14, 2013 | 27.08 | 27.16 | 26.72 | 26.77 | 239,236 | -0.29(-1.06%) |
Aug 13, 2013 | 27.05 | 27.16 | 26.55 | 27.06 | 40,125 | -0.04(-0.15%) |
Aug 12, 2013 | 26.84 | 27.25 | 26.81 | 27.10 | 247,241 | +0.11(+0.41%) |
Aug 09, 2013 | 26.80 | 27.06 | 26.52 | 26.99 | 138,492 | +0.22(+0.81%) |
Aug 08, 2013 | 27.37 | 27.37 | 26.70 | 26.77 | 265,988 | -0.45(-1.65%) |
Aug 07, 2013 | 28.29 | 28.29 | 27.18 | 27.22 | 270,954 | -1.11(-3.91%) |
Aug 06, 2013 | 28.25 | 28.38 | 27.98 | 28.33 | 157,853 | -0.02(-0.06%) |
Aug 05, 2013 | 28.41 | 28.42 | 28.29 | 28.35 | 176,405 | -0.07(-0.23%) |
Aug 02, 2013 | 28.35 | 28.44 | 27.61 | 28.42 | 164,219 | +0.00(+0.02%) |