Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.50 | 28.60 | 28.49 | 28.54 | 74,257 | +0.00(+0.00%) |
May 29, 2014 | 28.49 | 28.60 | 28.44 | 28.54 | 103,079 | +0.11(+0.39%) |
May 28, 2014 | 28.47 | 28.49 | 28.36 | 28.43 | 81,189 | -0.03(-0.09%) |
May 27, 2014 | 28.48 | 28.57 | 28.30 | 28.45 | 114,646 | +0.53(+1.88%) |
May 23, 2014 | 27.96 | 27.93 | 27.93 | 27.93 | 141,873 | -0.07(-0.25%) |
May 22, 2014 | 27.98 | 28.13 | 27.93 | 28.00 | 71,440 | +0.09(+0.31%) |
May 21, 2014 | 27.78 | 27.95 | 27.78 | 27.91 | 138,452 | +0.24(+0.87%) |
May 20, 2014 | 27.81 | 27.86 | 26.99 | 27.67 | 642,251 | -0.20(-0.71%) |
May 19, 2014 | 28.12 | 28.13 | 27.74 | 27.87 | 1,032,763 | -0.37(-1.31%) |
May 16, 2014 | 28.37 | 28.38 | 28.10 | 28.24 | 101,336 | +0.13(+0.46%) |
May 15, 2014 | 28.08 | 28.15 | 27.81 | 28.11 | 119,841 | -0.21(-0.73%) |
May 14, 2014 | 28.30 | 28.46 | 28.25 | 28.32 | 114,216 | +0.03(+0.12%) |
May 13, 2014 | 28.49 | 28.49 | 28.24 | 28.28 | 226,429 | -0.40(-1.39%) |
May 12, 2014 | 28.62 | 28.76 | 28.58 | 28.68 | 83,580 | +0.23(+0.81%) |
May 09, 2014 | 28.52 | 28.60 | 28.40 | 28.45 | 219,315 | +0.10(+0.36%) |
May 08, 2014 | 28.53 | 28.57 | 28.32 | 28.35 | 82,577 | -0.36(-1.24%) |
May 07, 2014 | 28.60 | 28.77 | 28.48 | 28.71 | 145,566 | +0.37(+1.32%) |
May 06, 2014 | 28.49 | 28.68 | 28.31 | 28.33 | 321,863 | -0.78(-2.68%) |
May 05, 2014 | 28.77 | 29.11 | 28.74 | 29.11 | 244,099 | +0.32(+1.12%) |
May 02, 2014 | 28.79 | 28.87 | 28.71 | 28.79 | 102,280 | -0.31(-1.05%) |
May 01, 2014 | 29.19 | 29.22 | 28.98 | 29.10 | 75,522 | -0.08(-0.26%) |
Apr 30, 2014 | 29.30 | 29.32 | 29.01 | 29.17 | 75,297 | -0.03(-0.09%) |
Apr 29, 2014 | 29.10 | 29.31 | 29.03 | 29.20 | 80,234 | +0.17(+0.59%) |
Apr 28, 2014 | 29.04 | 29.12 | 28.84 | 29.03 | 95,965 | -0.10(-0.35%) |
Apr 25, 2014 | 29.16 | 29.23 | 29.01 | 29.13 | 64,575 | +0.00(+0.00%) |
Apr 24, 2014 | 29.08 | 29.21 | 28.89 | 29.13 | 96,161 | -0.03(-0.09%) |
Apr 23, 2014 | 29.17 | 29.22 | 29.10 | 29.16 | 74,318 | +0.16(+0.56%) |
Apr 22, 2014 | 29.01 | 29.11 | 28.94 | 28.99 | 83,942 | +0.05(+0.18%) |
Apr 21, 2014 | 28.88 | 29.01 | 28.86 | 28.94 | 83,566 | +0.07(+0.24%) |
Apr 17, 2014 | 28.86 | 28.88 | 28.88 | 28.88 | 117,747 | -0.11(-0.38%) |
Apr 16, 2014 | 28.71 | 29.03 | 28.60 | 28.99 | 199,899 | +0.46(+1.61%) |
Apr 15, 2014 | 28.70 | 28.83 | 28.28 | 28.53 | 258,254 | -0.42(-1.44%) |
Apr 14, 2014 | 28.91 | 29.02 | 28.81 | 28.94 | 67,523 | +0.13(+0.44%) |
Apr 11, 2014 | 29.05 | 29.06 | 28.77 | 28.82 | 80,900 | -0.56(-1.91%) |
Apr 10, 2014 | 29.63 | 29.69 | 29.31 | 29.38 | 123,933 | -0.36(-1.20%) |
Apr 09, 2014 | 29.56 | 29.74 | 29.51 | 29.73 | 74,101 | +0.06(+0.20%) |
Apr 08, 2014 | 29.71 | 29.85 | 29.63 | 29.67 | 103,850 | +0.08(+0.26%) |
Apr 07, 2014 | 29.56 | 29.71 | 29.51 | 29.60 | 76,971 | -0.11(-0.37%) |
Apr 04, 2014 | 29.97 | 30.10 | 29.54 | 29.71 | 159,295 | -0.70(-2.29%) |
Apr 03, 2014 | 29.78 | 30.49 | 29.78 | 30.40 | 215,717 | +0.85(+2.87%) |
Apr 02, 2014 | 29.58 | 29.65 | 29.47 | 29.55 | 424,268 | +0.04(+0.14%) |
Apr 01, 2014 | 29.55 | 29.61 | 29.38 | 29.51 | 111,608 | -0.09(-0.29%) |
Mar 31, 2014 | 29.67 | 29.78 | 29.55 | 29.60 | 460,060 | +0.06(+0.20%) |
Mar 28, 2014 | 29.72 | 29.76 | 29.50 | 29.54 | 134,930 | +0.04(+0.14%) |
Mar 27, 2014 | 29.57 | 29.59 | 29.46 | 29.50 | 115,768 | +0.07(+0.23%) |
Mar 26, 2014 | 29.56 | 29.67 | 29.43 | 29.43 | 243,653 | +0.06(+0.20%) |
Mar 25, 2014 | 29.63 | 29.64 | 29.17 | 29.37 | 522,744 | +0.87(+3.04%) |
Mar 24, 2014 | 28.82 | 28.82 | 28.38 | 28.50 | 256,902 | -0.36(-1.24%) |
Mar 21, 2014 | 28.87 | 29.14 | 28.82 | 28.86 | 426,579 | -0.05(-0.18%) |
Mar 20, 2014 | 28.72 | 29.04 | 28.68 | 28.91 | 94,368 | +0.18(+0.62%) |
Mar 19, 2014 | 28.93 | 29.05 | 28.62 | 28.73 | 140,433 | -0.25(-0.88%) |
Mar 18, 2014 | 28.69 | 29.02 | 28.69 | 28.99 | 124,355 | +0.31(+1.07%) |
Mar 17, 2014 | 28.43 | 28.73 | 28.43 | 28.68 | 171,529 | +0.16(+0.57%) |
Mar 14, 2014 | 28.53 | 28.65 | 28.39 | 28.52 | 192,902 | +0.62(+2.22%) |
Mar 13, 2014 | 28.50 | 28.50 | 27.81 | 27.90 | 119,414 | -0.38(-1.35%) |
Mar 12, 2014 | 28.39 | 28.40 | 28.07 | 28.28 | 61,621 | -0.20(-0.72%) |
Mar 11, 2014 | 28.55 | 28.69 | 28.42 | 28.48 | 62,615 | -0.17(-0.59%) |
Mar 10, 2014 | 28.73 | 28.80 | 28.54 | 28.65 | 86,015 | +0.04(+0.15%) |
Mar 07, 2014 | 28.95 | 28.99 | 28.54 | 28.61 | 87,346 | +0.01(+0.03%) |
Mar 06, 2014 | 28.82 | 28.91 | 28.59 | 28.60 | 112,780 | +0.25(+0.90%) |
Mar 05, 2014 | 28.53 | 28.54 | 28.32 | 28.35 | 144,016 | -0.46(-1.59%) |
Mar 04, 2014 | 28.68 | 28.90 | 28.68 | 28.81 | 122,764 | +0.13(+0.44%) |
Mar 03, 2014 | 28.80 | 28.90 | 28.59 | 28.68 | 170,562 | -0.49(-1.69%) |
Feb 28, 2014 | 29.12 | 29.38 | 29.03 | 29.17 | 420,818 | +0.90(+3.18%) |
Feb 27, 2014 | 28.23 | 28.36 | 28.15 | 28.27 | 122,446 | -0.29(-1.01%) |
Feb 26, 2014 | 28.55 | 28.60 | 28.41 | 28.56 | 285,605 | -0.55(-1.90%) |
Feb 25, 2014 | 29.25 | 29.39 | 29.05 | 29.11 | 488,248 | -1.70(-5.51%) |
Feb 24, 2014 | 30.65 | 31.01 | 30.62 | 30.81 | 393,830 | +0.15(+0.50%) |
Feb 21, 2014 | 30.75 | 30.77 | 30.58 | 30.66 | 116,020 | -0.32(-1.04%) |
Feb 20, 2014 | 30.91 | 31.07 | 30.91 | 30.98 | 65,221 | -0.03(-0.11%) |
Feb 19, 2014 | 31.09 | 31.24 | 30.98 | 31.02 | 176,829 | -0.02(-0.05%) |
Feb 18, 2014 | 30.96 | 31.07 | 30.92 | 31.03 | 149,205 | -0.03(-0.08%) |
Feb 14, 2014 | 31.11 | 31.06 | 31.06 | 31.06 | 53,810 | -0.04(-0.14%) |
Feb 13, 2014 | 30.95 | 31.12 | 30.90 | 31.10 | 65,584 | +0.32(+1.05%) |
Feb 12, 2014 | 30.87 | 31.02 | 30.75 | 30.78 | 216,402 | +0.33(+1.09%) |
Feb 11, 2014 | 30.15 | 30.52 | 30.13 | 30.45 | 89,247 | +0.44(+1.47%) |
Feb 10, 2014 | 29.96 | 30.12 | 29.90 | 30.00 | 110,641 | -0.14(-0.48%) |
Feb 07, 2014 | 29.75 | 30.17 | 29.66 | 30.15 | 145,997 | +0.23(+0.77%) |
Feb 06, 2014 | 29.78 | 29.95 | 29.71 | 29.92 | 98,575 | +0.21(+0.71%) |
Feb 05, 2014 | 29.83 | 29.89 | 29.61 | 29.71 | 109,477 | -0.02(-0.06%) |
Feb 04, 2014 | 29.79 | 29.84 | 29.61 | 29.72 | 132,182 | -0.25(-0.85%) |
Feb 03, 2014 | 30.25 | 30.28 | 29.92 | 29.98 | 190,980 | +0.01(+0.03%) |
Jan 31, 2014 | 29.76 | 30.16 | 29.69 | 29.97 | 354,849 | -0.42(-1.37%) |
Jan 30, 2014 | 30.43 | 30.50 | 30.25 | 30.39 | 151,277 | -0.05(-0.17%) |
Jan 29, 2014 | 30.58 | 30.64 | 30.27 | 30.44 | 192,824 | -0.54(-1.75%) |
Jan 28, 2014 | 30.85 | 31.12 | 30.83 | 30.98 | 126,282 | +0.29(+0.94%) |
Jan 27, 2014 | 30.94 | 30.95 | 30.59 | 30.69 | 150,041 | -0.27(-0.88%) |
Jan 24, 2014 | 31.39 | 31.43 | 30.96 | 30.96 | 870,369 | -0.31(-0.98%) |
Jan 23, 2014 | 31.23 | 31.37 | 31.14 | 31.27 | 242,935 | +0.29(+0.93%) |
Jan 22, 2014 | 31.17 | 31.24 | 30.87 | 30.98 | 205,444 | +0.20(+0.63%) |
Jan 21, 2014 | 30.90 | 30.93 | 30.73 | 30.79 | 245,801 | +0.26(+0.86%) |
Jan 17, 2014 | 30.70 | 30.52 | 30.52 | 30.52 | 489,475 | +0.09(+0.31%) |
Jan 16, 2014 | 30.85 | 30.88 | 30.38 | 30.43 | 511,167 | +0.31(+1.04%) |
Jan 15, 2014 | 29.99 | 30.26 | 29.92 | 30.12 | 127,474 | +0.13(+0.42%) |
Jan 14, 2014 | 29.81 | 30.00 | 29.81 | 29.99 | 167,740 | +0.17(+0.57%) |
Jan 13, 2014 | 29.89 | 29.99 | 29.79 | 29.82 | 123,285 | -0.58(-1.90%) |
Jan 10, 2014 | 30.37 | 30.49 | 30.29 | 30.40 | 77,287 | +0.10(+0.34%) |
Jan 09, 2014 | 30.21 | 30.36 | 30.18 | 30.29 | 105,718 | -0.03(-0.11%) |
Jan 08, 2014 | 29.80 | 30.33 | 29.79 | 30.33 | 362,424 | +0.71(+2.41%) |
Jan 07, 2014 | 29.51 | 29.65 | 29.49 | 29.61 | 67,136 | -0.13(-0.43%) |
Jan 06, 2014 | 29.62 | 29.77 | 29.58 | 29.74 | 85,720 | +0.25(+0.84%) |
Jan 03, 2014 | 29.52 | 29.64 | 29.45 | 29.50 | 86,618 | -0.06(-0.20%) |
Jan 02, 2014 | 29.50 | 29.55 | 29.20 | 29.55 | 218,061 | -0.66(-2.19%) |
Dec 31, 2013 | 30.12 | 30.22 | 30.22 | 30.22 | 78,184 | -0.03(-0.08%) |
Dec 30, 2013 | 30.23 | 30.30 | 30.04 | 30.24 | 57,597 | +0.13(+0.42%) |
Dec 27, 2013 | 30.25 | 30.26 | 29.99 | 30.12 | 87,182 | +0.20(+0.68%) |
Dec 26, 2013 | 29.96 | 29.96 | 29.78 | 29.91 | 55,795 | +0.14(+0.46%) |
Dec 24, 2013 | 29.68 | 29.89 | 29.54 | 29.78 | 45,444 | +0.00(+0.00%) |
Dec 23, 2013 | 29.69 | 29.85 | 29.61 | 29.78 | 76,065 | +0.11(+0.37%) |
Dec 20, 2013 | 29.73 | 29.79 | 29.58 | 29.67 | 95,470 | -0.14(-0.48%) |
Dec 19, 2013 | 29.67 | 29.95 | 29.57 | 29.81 | 139,495 | +0.31(+1.07%) |
Dec 18, 2013 | 29.39 | 29.61 | 29.35 | 29.50 | 147,970 | +0.39(+1.34%) |
Dec 17, 2013 | 29.27 | 29.27 | 29.10 | 29.10 | 52,354 | -0.17(-0.58%) |
Dec 16, 2013 | 29.31 | 29.34 | 29.14 | 29.27 | 75,071 | -0.07(-0.23%) |
Dec 13, 2013 | 29.35 | 29.44 | 29.22 | 29.34 | 95,175 | -0.20(-0.69%) |
Dec 12, 2013 | 29.67 | 29.73 | 29.45 | 29.55 | 112,599 | +0.08(+0.29%) |
Dec 11, 2013 | 29.75 | 29.79 | 29.46 | 29.46 | 77,725 | -0.22(-0.74%) |
Dec 10, 2013 | 29.89 | 29.89 | 29.68 | 29.68 | 73,090 | -0.27(-0.91%) |
Dec 09, 2013 | 29.80 | 29.95 | 29.72 | 29.95 | 92,515 | +0.15(+0.51%) |
Dec 06, 2013 | 29.96 | 30.01 | 29.75 | 29.80 | 141,573 | -0.11(-0.37%) |
Dec 05, 2013 | 29.95 | 30.06 | 29.89 | 29.91 | 163,721 | +0.50(+1.70%) |
Dec 04, 2013 | 29.43 | 29.54 | 29.34 | 29.41 | 140,827 | -0.40(-1.34%) |
Dec 03, 2013 | 29.89 | 29.92 | 29.77 | 29.81 | 153,636 | +0.25(+0.83%) |
Dec 02, 2013 | 29.59 | 29.95 | 29.48 | 29.56 | 324,269 | -0.03(-0.09%) |
Nov 29, 2013 | 29.51 | 29.80 | 29.46 | 29.59 | 46,320 | +0.07(+0.23%) |
Nov 27, 2013 | 29.68 | 29.68 | 29.50 | 29.52 | 83,965 | -0.20(-0.66%) |
Nov 26, 2013 | 29.64 | 29.84 | 29.55 | 29.72 | 198,224 | +0.38(+1.30%) |
Nov 25, 2013 | 29.39 | 29.57 | 29.25 | 29.33 | 1,192,624 | +1.97(+7.20%) |
Nov 22, 2013 | 27.41 | 27.60 | 27.36 | 27.36 | 203,724 | -0.02(-0.06%) |
Nov 21, 2013 | 27.40 | 27.41 | 27.32 | 27.38 | 79,481 | -0.14(-0.49%) |
Nov 20, 2013 | 27.70 | 27.75 | 27.44 | 27.52 | 106,753 | -0.20(-0.74%) |
Nov 19, 2013 | 27.69 | 27.78 | 27.61 | 27.72 | 95,889 | +0.23(+0.83%) |
Nov 18, 2013 | 27.64 | 27.65 | 27.49 | 27.49 | 110,410 | -0.07(-0.25%) |
Nov 15, 2013 | 27.41 | 27.56 | 27.39 | 27.56 | 96,797 | +0.25(+0.90%) |
Nov 14, 2013 | 27.42 | 27.46 | 27.30 | 27.31 | 118,911 | +0.08(+0.28%) |
Nov 13, 2013 | 27.00 | 27.24 | 26.92 | 27.24 | 65,058 | -0.09(-0.34%) |
Nov 12, 2013 | 27.41 | 27.47 | 27.24 | 27.33 | 118,532 | +0.01(+0.03%) |
Nov 11, 2013 | 27.30 | 27.42 | 27.27 | 27.32 | 80,330 | +0.07(+0.25%) |
Nov 08, 2013 | 27.16 | 27.28 | 27.02 | 27.25 | 104,965 | +0.14(+0.53%) |
Nov 07, 2013 | 27.07 | 27.19 | 27.00 | 27.11 | 132,959 | -0.39(-1.42%) |
Nov 06, 2013 | 27.75 | 27.84 | 27.46 | 27.50 | 88,805 | -0.55(-1.97%) |
Nov 05, 2013 | 28.04 | 28.20 | 27.90 | 28.05 | 59,953 | +0.09(+0.33%) |
Nov 04, 2013 | 27.98 | 28.01 | 27.81 | 27.96 | 47,402 | -0.13(-0.45%) |
Nov 01, 2013 | 28.00 | 28.10 | 27.92 | 28.09 | 111,280 | +0.13(+0.46%) |
Oct 31, 2013 | 28.17 | 28.21 | 27.91 | 27.96 | 184,390 | -0.50(-1.76%) |
Oct 30, 2013 | 28.54 | 28.60 | 28.43 | 28.46 | 117,729 | +0.18(+0.63%) |
Oct 29, 2013 | 28.60 | 28.69 | 28.26 | 28.28 | 116,812 | -0.48(-1.65%) |
Oct 28, 2013 | 28.78 | 28.88 | 28.70 | 28.76 | 113,893 | +0.06(+0.21%) |
Oct 25, 2013 | 28.68 | 28.75 | 28.51 | 28.70 | 167,482 | +0.31(+1.11%) |
Oct 24, 2013 | 28.55 | 28.58 | 28.31 | 28.38 | 66,501 | -0.12(-0.42%) |
Oct 23, 2013 | 28.83 | 28.84 | 28.48 | 28.50 | 89,881 | -0.21(-0.74%) |
Oct 22, 2013 | 28.62 | 28.87 | 28.60 | 28.71 | 144,876 | +0.33(+1.17%) |
Oct 21, 2013 | 28.38 | 28.53 | 28.35 | 28.38 | 130,756 | +0.30(+1.06%) |
Oct 18, 2013 | 28.00 | 28.21 | 27.98 | 28.09 | 185,945 | +0.48(+1.72%) |
Oct 17, 2013 | 27.41 | 27.61 | 27.36 | 27.61 | 128,058 | +0.54(+1.98%) |
Oct 16, 2013 | 26.85 | 27.09 | 26.84 | 27.07 | 120,787 | +0.01(+0.03%) |
Oct 15, 2013 | 27.28 | 27.29 | 27.00 | 27.07 | 128,854 | -0.41(-1.48%) |
Oct 14, 2013 | 27.54 | 27.58 | 27.38 | 27.47 | 66,908 | +0.11(+0.40%) |
Oct 11, 2013 | 27.24 | 27.42 | 27.20 | 27.36 | 309,829 | +0.37(+1.38%) |
Oct 10, 2013 | 26.91 | 27.14 | 26.81 | 26.99 | 1,068,591 | +0.03(+0.13%) |
Oct 09, 2013 | 27.17 | 27.17 | 26.91 | 26.96 | 584,000 | -0.25(-0.94%) |
Oct 08, 2013 | 27.33 | 27.43 | 27.18 | 27.21 | 85,880 | -0.29(-1.05%) |
Oct 07, 2013 | 27.48 | 27.58 | 27.43 | 27.50 | 58,474 | -0.23(-0.83%) |
Oct 04, 2013 | 27.71 | 27.86 | 27.60 | 27.73 | 58,661 | -0.08(-0.31%) |
Oct 03, 2013 | 27.84 | 27.90 | 27.77 | 27.81 | 60,588 | +0.00(+0.00%) |
Oct 02, 2013 | 27.69 | 27.82 | 27.59 | 27.81 | 82,977 | -0.01(-0.03%) |
Oct 01, 2013 | 27.81 | 27.82 | 27.66 | 27.82 | 67,386 | +0.32(+1.17%) |
Sep 30, 2013 | 27.67 | 27.72 | 27.49 | 27.50 | 112,813 | -0.17(-0.61%) |
Sep 27, 2013 | 27.67 | 27.79 | 27.53 | 27.67 | 65,299 | -0.11(-0.40%) |
Sep 26, 2013 | 27.69 | 27.81 | 27.68 | 27.78 | 41,168 | +0.06(+0.21%) |
Sep 25, 2013 | 27.75 | 27.82 | 27.62 | 27.72 | 103,091 | +0.07(+0.25%) |
Sep 24, 2013 | 27.64 | 27.87 | 27.64 | 27.65 | 116,226 | -0.14(-0.52%) |
Sep 23, 2013 | 27.84 | 27.87 | 27.73 | 27.80 | 75,187 | +0.06(+0.21%) |
Sep 20, 2013 | 27.82 | 27.86 | 27.69 | 27.74 | 81,242 | -0.05(-0.18%) |
Sep 19, 2013 | 27.93 | 27.93 | 27.77 | 27.79 | 81,417 | -0.06(-0.21%) |
Sep 18, 2013 | 27.48 | 27.88 | 27.39 | 27.85 | 197,394 | +0.27(+0.99%) |
Sep 17, 2013 | 27.36 | 27.58 | 27.32 | 27.58 | 168,516 | +0.08(+0.28%) |
Sep 16, 2013 | 27.52 | 27.58 | 27.43 | 27.50 | 138,810 | +0.00(+0.00%) |
Sep 13, 2013 | 27.58 | 27.72 | 27.33 | 27.50 | 140,203 | -0.08(-0.28%) |
Sep 12, 2013 | 27.60 | 27.77 | 27.58 | 27.58 | 55,534 | -0.11(-0.40%) |
Sep 11, 2013 | 27.47 | 27.72 | 27.47 | 27.69 | 76,959 | -0.03(-0.12%) |
Sep 10, 2013 | 27.44 | 27.72 | 27.42 | 27.72 | 99,431 | +0.48(+1.75%) |
Sep 09, 2013 | 27.08 | 27.27 | 26.99 | 27.24 | 102,972 | +0.13(+0.47%) |
Sep 06, 2013 | 26.85 | 27.14 | 26.85 | 27.12 | 323,850 | +0.04(+0.16%) |
Sep 05, 2013 | 27.15 | 27.26 | 26.96 | 27.07 | 278,100 | -0.76(-2.75%) |
Sep 04, 2013 | 27.60 | 27.88 | 27.59 | 27.84 | 61,571 | +0.37(+1.33%) |
Sep 03, 2013 | 27.59 | 27.62 | 27.34 | 27.47 | 84,965 | -0.01(-0.03%) |
Aug 30, 2013 | 27.68 | 27.68 | 27.42 | 27.48 | 109,596 | -0.42(-1.49%) |
Aug 29, 2013 | 27.87 | 27.98 | 27.83 | 27.90 | 66,262 | -0.22(-0.79%) |
Aug 28, 2013 | 28.12 | 28.23 | 27.97 | 28.12 | 85,267 | -0.21(-0.75%) |
Aug 27, 2013 | 28.26 | 28.62 | 28.26 | 28.33 | 79,849 | -0.15(-0.54%) |
Aug 26, 2013 | 28.54 | 28.59 | 28.43 | 28.48 | 77,440 | +0.08(+0.30%) |
Aug 23, 2013 | 28.31 | 28.60 | 28.26 | 28.40 | 58,788 | -0.06(-0.21%) |
Aug 22, 2013 | 28.46 | 28.56 | 28.41 | 28.46 | 112,183 | +0.48(+1.73%) |
Aug 21, 2013 | 28.35 | 28.39 | 27.96 | 27.98 | 279,880 | -0.49(-1.73%) |
Aug 20, 2013 | 28.55 | 28.69 | 28.44 | 28.47 | 121,018 | +0.08(+0.27%) |
Aug 19, 2013 | 28.37 | 28.60 | 28.35 | 28.39 | 107,889 | +0.08(+0.27%) |
Aug 16, 2013 | 28.35 | 28.46 | 28.26 | 28.31 | 237,695 | +0.05(+0.18%) |
Aug 15, 2013 | 28.07 | 28.34 | 27.98 | 28.26 | 177,828 | +0.37(+1.31%) |
Aug 14, 2013 | 28.04 | 28.11 | 27.88 | 27.90 | 128,441 | -0.04(-0.15%) |
Aug 13, 2013 | 27.98 | 28.03 | 27.86 | 27.94 | 67,827 | +0.08(+0.27%) |
Aug 12, 2013 | 27.77 | 27.89 | 27.73 | 27.86 | 323,164 | +0.07(+0.24%) |
Aug 09, 2013 | 27.81 | 27.91 | 27.75 | 27.80 | 221,157 | -0.05(-0.18%) |
Aug 08, 2013 | 27.77 | 27.89 | 27.61 | 27.85 | 270,661 | +0.42(+1.52%) |
Aug 07, 2013 | 27.28 | 27.54 | 27.24 | 27.43 | 223,422 | +0.60(+2.25%) |
Aug 06, 2013 | 26.71 | 26.88 | 26.68 | 26.83 | 99,750 | -0.02(-0.06%) |
Aug 05, 2013 | 26.80 | 26.91 | 26.75 | 26.85 | 105,498 | +0.01(+0.03%) |
Aug 02, 2013 | 26.91 | 26.98 | 26.74 | 26.84 | 348,602 | -0.20(-0.72%) |
Aug 01, 2013 | 27.18 | 27.26 | 26.99 | 27.03 | 182,164 | +0.31(+1.18%) |
Jul 31, 2013 | 26.56 | 26.98 | 26.53 | 26.72 | 225,551 | -0.08(-0.29%) |
Jul 30, 2013 | 26.69 | 26.79 | 26.33 | 26.79 | 193,119 | -0.54(-1.96%) |
Jul 29, 2013 | 27.18 | 27.37 | 27.11 | 27.33 | 144,600 | -0.11(-0.40%) |
Jul 26, 2013 | 27.37 | 27.49 | 27.26 | 27.44 | 195,881 | -0.44(-1.58%) |
Jul 25, 2013 | 27.73 | 27.92 | 27.70 | 27.88 | 86,174 | +0.20(+0.74%) |
Jul 24, 2013 | 27.90 | 27.90 | 27.59 | 27.68 | 83,577 | -0.27(-0.97%) |
Jul 23, 2013 | 27.83 | 28.00 | 27.80 | 27.95 | 54,972 | +0.16(+0.58%) |
Jul 22, 2013 | 27.58 | 27.86 | 27.57 | 27.79 | 88,619 | -0.04(-0.15%) |
Jul 19, 2013 | 27.71 | 27.86 | 27.69 | 27.83 | 87,387 | +0.18(+0.65%) |
Jul 18, 2013 | 27.69 | 27.76 | 27.61 | 27.65 | 136,635 | +0.01(+0.03%) |
Jul 17, 2013 | 27.82 | 27.85 | 27.58 | 27.64 | 77,869 | -0.17(-0.61%) |
Jul 16, 2013 | 27.69 | 27.84 | 27.63 | 27.81 | 111,397 | +0.15(+0.55%) |
Jul 15, 2013 | 27.65 | 27.71 | 27.52 | 27.66 | 146,621 | -0.12(-0.43%) |
Jul 12, 2013 | 27.69 | 27.80 | 27.58 | 27.78 | 110,850 | +0.03(+0.12%) |
Jul 11, 2013 | 27.78 | 27.81 | 27.58 | 27.75 | 188,183 | +0.61(+2.25%) |
Jul 10, 2013 | 26.82 | 27.22 | 26.82 | 27.13 | 141,104 | +0.33(+1.24%) |
Jul 09, 2013 | 26.85 | 26.88 | 26.66 | 26.80 | 296,936 | +0.35(+1.32%) |
Jul 08, 2013 | 26.32 | 26.76 | 26.24 | 26.45 | 838,346 | +0.11(+0.42%) |
Jul 05, 2013 | 26.16 | 26.38 | 26.11 | 26.34 | 854,451 | -1.01(-3.69%) |
Jul 03, 2013 | 27.35 | 27.57 | 27.25 | 27.36 | 294,985 | +0.09(+0.31%) |
Jul 02, 2013 | 27.52 | 27.79 | 27.13 | 27.27 | 1,950,139 | -2.88(-9.55%) |
Jul 01, 2013 | 30.03 | 30.28 | 29.99 | 30.15 | 150,131 | +0.20(+0.65%) |
Jun 28, 2013 | 30.18 | 30.23 | 29.95 | 29.95 | 367,763 | -0.06(-0.20%) |
Jun 27, 2013 | 30.17 | 30.40 | 29.97 | 30.01 | 185,491 | +0.31(+1.03%) |
Jun 26, 2013 | 29.70 | 29.75 | 29.53 | 29.71 | 113,698 | -0.07(-0.23%) |
Jun 25, 2013 | 29.72 | 29.96 | 29.59 | 29.78 | 261,798 | +0.20(+0.66%) |
Jun 24, 2013 | 29.55 | 29.90 | 29.55 | 29.58 | 447,284 | -0.61(-2.03%) |
Jun 21, 2013 | 30.13 | 30.23 | 29.88 | 30.19 | 544,478 | +0.51(+1.72%) |
Jun 20, 2013 | 29.64 | 29.92 | 29.47 | 29.68 | 295,238 | -0.03(-0.09%) |
Jun 19, 2013 | 30.18 | 30.23 | 29.70 | 29.71 | 147,374 | -0.41(-1.35%) |
Jun 18, 2013 | 30.17 | 30.37 | 30.10 | 30.12 | 377,122 | +0.27(+0.91%) |
Jun 17, 2013 | 30.04 | 30.07 | 29.67 | 29.84 | 205,088 | +0.20(+0.66%) |
Jun 14, 2013 | 29.73 | 29.89 | 29.62 | 29.65 | 273,378 | -0.18(-0.60%) |
Jun 13, 2013 | 29.68 | 29.91 | 29.64 | 29.83 | 366,322 | -0.08(-0.26%) |
Jun 12, 2013 | 30.25 | 30.27 | 29.87 | 29.90 | 277,438 | +0.03(+0.11%) |
Jun 11, 2013 | 29.81 | 30.05 | 29.67 | 29.87 | 303,170 | +0.04(+0.14%) |
Jun 10, 2013 | 29.63 | 29.89 | 29.59 | 29.83 | 199,216 | +0.54(+1.83%) |
Jun 07, 2013 | 28.82 | 29.43 | 28.79 | 29.29 | 285,191 | +0.06(+0.20%) |
Jun 06, 2013 | 28.96 | 29.23 | 28.96 | 29.23 | 116,952 | +0.31(+1.09%) |
Jun 05, 2013 | 29.05 | 29.20 | 28.89 | 28.92 | 97,583 | +0.04(+0.15%) |
Jun 04, 2013 | 28.96 | 29.04 | 28.77 | 28.88 | 75,199 | -0.01(-0.03%) |