Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.28 | 29.30 | 28.99 | 29.15 | 75,347 | -0.03(-0.09%) |
Apr 29, 2014 | 29.09 | 29.29 | 29.01 | 29.18 | 80,287 | +0.17(+0.58%) |
Apr 28, 2014 | 29.02 | 29.10 | 28.82 | 29.01 | 96,029 | -0.10(-0.35%) |
Apr 25, 2014 | 29.14 | 29.21 | 28.99 | 29.11 | 64,617 | +0.00(+0.00%) |
Apr 24, 2014 | 29.06 | 29.19 | 28.87 | 29.11 | 96,225 | -0.03(-0.09%) |
Apr 23, 2014 | 29.15 | 29.20 | 29.08 | 29.14 | 74,367 | +0.16(+0.56%) |
Apr 22, 2014 | 28.99 | 29.09 | 28.92 | 28.98 | 83,997 | +0.05(+0.18%) |
Apr 21, 2014 | 28.86 | 28.99 | 28.84 | 28.92 | 83,621 | +0.07(+0.24%) |
Apr 17, 2014 | 28.84 | 28.86 | 28.86 | 28.86 | 117,825 | -0.11(-0.38%) |
Apr 16, 2014 | 28.70 | 29.01 | 28.58 | 28.97 | 200,032 | +0.46(+1.61%) |
Apr 15, 2014 | 28.68 | 28.81 | 28.26 | 28.51 | 258,425 | -0.42(-1.44%) |
Apr 14, 2014 | 28.89 | 29.00 | 28.79 | 28.92 | 67,568 | +0.13(+0.44%) |
Apr 11, 2014 | 29.03 | 29.04 | 28.75 | 28.80 | 80,954 | -0.56(-1.91%) |
Apr 10, 2014 | 29.61 | 29.67 | 29.29 | 29.36 | 124,016 | -0.36(-1.20%) |
Apr 09, 2014 | 29.54 | 29.72 | 29.49 | 29.71 | 74,151 | +0.06(+0.20%) |
Apr 08, 2014 | 29.69 | 29.83 | 29.61 | 29.65 | 103,919 | +0.08(+0.26%) |
Apr 07, 2014 | 29.54 | 29.69 | 29.49 | 29.58 | 77,022 | -0.11(-0.37%) |
Apr 04, 2014 | 29.95 | 30.08 | 29.52 | 29.69 | 159,401 | -0.70(-2.29%) |
Apr 03, 2014 | 29.76 | 30.47 | 29.76 | 30.38 | 215,861 | +0.85(+2.87%) |
Apr 02, 2014 | 29.56 | 29.63 | 29.45 | 29.54 | 424,550 | +0.04(+0.14%) |
Apr 01, 2014 | 29.53 | 29.59 | 29.36 | 29.49 | 111,682 | -0.08(-0.29%) |
Mar 31, 2014 | 29.65 | 29.76 | 29.53 | 29.58 | 460,365 | +0.06(+0.20%) |
Mar 28, 2014 | 29.70 | 29.74 | 29.48 | 29.52 | 135,019 | +0.04(+0.14%) |
Mar 27, 2014 | 29.55 | 29.57 | 29.44 | 29.48 | 115,844 | +0.07(+0.23%) |
Mar 26, 2014 | 29.54 | 29.65 | 29.41 | 29.41 | 243,815 | +0.06(+0.20%) |
Mar 25, 2014 | 29.61 | 29.62 | 29.15 | 29.35 | 523,091 | +0.87(+3.04%) |
Mar 24, 2014 | 28.80 | 28.80 | 28.36 | 28.48 | 257,072 | -0.36(-1.24%) |
Mar 21, 2014 | 28.85 | 29.12 | 28.81 | 28.84 | 426,863 | -0.05(-0.18%) |
Mar 20, 2014 | 28.70 | 29.02 | 28.66 | 28.89 | 94,431 | +0.18(+0.62%) |
Mar 19, 2014 | 28.91 | 29.03 | 28.60 | 28.71 | 140,527 | -0.25(-0.88%) |
Mar 18, 2014 | 28.67 | 29.00 | 28.67 | 28.97 | 124,437 | +0.31(+1.07%) |
Mar 17, 2014 | 28.41 | 28.71 | 28.41 | 28.66 | 171,643 | +0.16(+0.57%) |
Mar 14, 2014 | 28.51 | 28.64 | 28.37 | 28.50 | 193,030 | +0.62(+2.22%) |
Mar 13, 2014 | 28.48 | 28.48 | 27.79 | 27.88 | 119,493 | -0.38(-1.35%) |
Mar 12, 2014 | 28.37 | 28.38 | 28.05 | 28.26 | 61,662 | -0.20(-0.72%) |
Mar 11, 2014 | 28.53 | 28.67 | 28.40 | 28.47 | 62,657 | -0.17(-0.59%) |
Mar 10, 2014 | 28.71 | 28.78 | 28.53 | 28.64 | 86,072 | +0.04(+0.15%) |
Mar 07, 2014 | 28.93 | 28.97 | 28.52 | 28.59 | 87,404 | +0.01(+0.03%) |
Mar 06, 2014 | 28.81 | 28.89 | 28.57 | 28.58 | 112,855 | +0.25(+0.90%) |
Mar 05, 2014 | 28.51 | 28.53 | 28.30 | 28.33 | 144,112 | -0.46(-1.59%) |
Mar 04, 2014 | 28.66 | 28.88 | 28.66 | 28.79 | 122,846 | +0.13(+0.44%) |
Mar 03, 2014 | 28.78 | 28.88 | 28.58 | 28.66 | 170,676 | -0.49(-1.69%) |
Feb 28, 2014 | 29.10 | 29.36 | 29.01 | 29.15 | 421,097 | +0.90(+3.18%) |
Feb 27, 2014 | 28.21 | 28.34 | 28.13 | 28.25 | 122,527 | -0.29(-1.01%) |
Feb 26, 2014 | 28.53 | 28.58 | 28.39 | 28.54 | 285,795 | -0.55(-1.90%) |
Feb 25, 2014 | 29.23 | 29.37 | 29.03 | 29.09 | 488,573 | -1.70(-5.51%) |
Feb 24, 2014 | 30.63 | 30.99 | 30.60 | 30.79 | 394,092 | +0.15(+0.50%) |
Feb 21, 2014 | 30.73 | 30.75 | 30.56 | 30.64 | 116,097 | -0.32(-1.04%) |
Feb 20, 2014 | 30.89 | 31.05 | 30.88 | 30.96 | 65,264 | -0.03(-0.11%) |
Feb 19, 2014 | 31.07 | 31.22 | 30.96 | 31.00 | 176,946 | -0.02(-0.05%) |
Feb 18, 2014 | 30.94 | 31.05 | 30.90 | 31.01 | 149,305 | -0.03(-0.08%) |
Feb 14, 2014 | 31.09 | 31.04 | 31.04 | 31.04 | 53,846 | -0.04(-0.14%) |
Feb 13, 2014 | 30.93 | 31.10 | 30.88 | 31.08 | 65,627 | +0.32(+1.05%) |
Feb 12, 2014 | 30.85 | 31.00 | 30.73 | 30.76 | 216,545 | +0.33(+1.09%) |
Feb 11, 2014 | 30.13 | 30.50 | 30.11 | 30.43 | 89,307 | +0.44(+1.47%) |
Feb 10, 2014 | 29.94 | 30.10 | 29.88 | 29.98 | 110,714 | -0.14(-0.48%) |
Feb 07, 2014 | 29.73 | 30.15 | 29.64 | 30.13 | 146,094 | +0.23(+0.77%) |
Feb 06, 2014 | 29.76 | 29.93 | 29.69 | 29.90 | 98,641 | +0.21(+0.71%) |
Feb 05, 2014 | 29.81 | 29.87 | 29.59 | 29.69 | 109,550 | -0.02(-0.06%) |
Feb 04, 2014 | 29.77 | 29.82 | 29.59 | 29.70 | 132,269 | -0.25(-0.85%) |
Feb 03, 2014 | 30.23 | 30.26 | 29.90 | 29.96 | 191,107 | +0.01(+0.03%) |
Jan 31, 2014 | 29.74 | 30.14 | 29.67 | 29.95 | 355,085 | -0.42(-1.37%) |
Jan 30, 2014 | 30.41 | 30.48 | 30.23 | 30.37 | 151,377 | -0.05(-0.17%) |
Jan 29, 2014 | 30.56 | 30.62 | 30.25 | 30.42 | 192,952 | -0.54(-1.75%) |
Jan 28, 2014 | 30.83 | 31.10 | 30.81 | 30.96 | 126,366 | +0.29(+0.94%) |
Jan 27, 2014 | 30.92 | 30.93 | 30.56 | 30.67 | 150,141 | -0.27(-0.88%) |
Jan 24, 2014 | 31.37 | 31.41 | 30.94 | 30.94 | 870,947 | -0.31(-0.98%) |
Jan 23, 2014 | 31.21 | 31.35 | 31.12 | 31.25 | 243,096 | +0.29(+0.93%) |
Jan 22, 2014 | 31.15 | 31.22 | 30.85 | 30.96 | 205,580 | +0.20(+0.63%) |
Jan 21, 2014 | 30.88 | 30.91 | 30.71 | 30.77 | 245,964 | +0.26(+0.86%) |
Jan 17, 2014 | 30.68 | 30.50 | 30.50 | 30.50 | 489,800 | +0.09(+0.31%) |
Jan 16, 2014 | 30.83 | 30.86 | 30.36 | 30.41 | 511,506 | +0.31(+1.04%) |
Jan 15, 2014 | 29.97 | 30.24 | 29.90 | 30.10 | 127,559 | +0.13(+0.42%) |
Jan 14, 2014 | 29.79 | 29.98 | 29.79 | 29.97 | 167,851 | +0.17(+0.57%) |
Jan 13, 2014 | 29.87 | 29.97 | 29.77 | 29.80 | 123,366 | -0.58(-1.90%) |
Jan 10, 2014 | 30.35 | 30.47 | 30.27 | 30.38 | 77,338 | +0.10(+0.34%) |
Jan 09, 2014 | 30.19 | 30.34 | 30.16 | 30.27 | 105,788 | -0.03(-0.11%) |
Jan 08, 2014 | 29.78 | 30.31 | 29.77 | 30.31 | 362,664 | +0.71(+2.41%) |
Jan 07, 2014 | 29.49 | 29.63 | 29.47 | 29.59 | 67,180 | -0.13(-0.43%) |
Jan 06, 2014 | 29.60 | 29.75 | 29.56 | 29.72 | 85,777 | +0.25(+0.83%) |
Jan 03, 2014 | 29.50 | 29.62 | 29.43 | 29.48 | 86,676 | -0.06(-0.20%) |
Jan 02, 2014 | 29.48 | 29.54 | 29.18 | 29.54 | 218,205 | -0.66(-2.19%) |
Dec 31, 2013 | 30.10 | 30.20 | 30.20 | 30.20 | 78,236 | -0.03(-0.08%) |
Dec 30, 2013 | 30.21 | 30.28 | 30.02 | 30.22 | 57,635 | +0.13(+0.42%) |
Dec 27, 2013 | 30.23 | 30.24 | 29.97 | 30.10 | 87,240 | +0.20(+0.68%) |
Dec 26, 2013 | 29.94 | 29.94 | 29.76 | 29.89 | 55,832 | +0.14(+0.46%) |
Dec 24, 2013 | 29.66 | 29.87 | 29.52 | 29.76 | 45,474 | +0.00(+0.00%) |
Dec 23, 2013 | 29.67 | 29.83 | 29.59 | 29.76 | 76,116 | +0.11(+0.37%) |
Dec 20, 2013 | 29.71 | 29.77 | 29.56 | 29.65 | 95,534 | -0.14(-0.48%) |
Dec 19, 2013 | 29.65 | 29.93 | 29.55 | 29.79 | 139,587 | +0.31(+1.07%) |
Dec 18, 2013 | 29.37 | 29.59 | 29.33 | 29.48 | 148,069 | +0.39(+1.34%) |
Dec 17, 2013 | 29.25 | 29.25 | 29.09 | 29.09 | 52,388 | -0.17(-0.58%) |
Dec 16, 2013 | 29.29 | 29.32 | 29.12 | 29.26 | 75,120 | -0.07(-0.23%) |
Dec 13, 2013 | 29.33 | 29.42 | 29.20 | 29.32 | 95,238 | -0.20(-0.69%) |
Dec 12, 2013 | 29.65 | 29.71 | 29.43 | 29.53 | 112,674 | +0.08(+0.29%) |
Dec 11, 2013 | 29.73 | 29.77 | 29.44 | 29.44 | 77,776 | -0.22(-0.74%) |
Dec 10, 2013 | 29.87 | 29.87 | 29.66 | 29.66 | 73,139 | -0.27(-0.91%) |
Dec 09, 2013 | 29.78 | 29.93 | 29.70 | 29.93 | 92,576 | +0.15(+0.51%) |
Dec 06, 2013 | 29.94 | 29.99 | 29.73 | 29.78 | 141,667 | -0.11(-0.37%) |
Dec 05, 2013 | 29.93 | 30.04 | 29.87 | 29.89 | 163,830 | +0.50(+1.70%) |
Dec 04, 2013 | 29.41 | 29.52 | 29.32 | 29.39 | 140,920 | -0.40(-1.34%) |
Dec 03, 2013 | 29.87 | 29.90 | 29.75 | 29.79 | 153,738 | +0.25(+0.83%) |
Dec 02, 2013 | 29.57 | 29.93 | 29.46 | 29.54 | 324,484 | -0.03(-0.09%) |
Nov 29, 2013 | 29.49 | 29.78 | 29.44 | 29.57 | 46,351 | +0.07(+0.23%) |
Nov 27, 2013 | 29.66 | 29.66 | 29.48 | 29.50 | 84,021 | -0.20(-0.66%) |
Nov 26, 2013 | 29.62 | 29.82 | 29.54 | 29.70 | 198,355 | +0.38(+1.30%) |
Nov 25, 2013 | 29.37 | 29.55 | 29.23 | 29.31 | 1,193,416 | +1.97(+7.20%) |
Nov 22, 2013 | 27.40 | 27.58 | 27.35 | 27.35 | 203,859 | -0.02(-0.06%) |
Nov 21, 2013 | 27.38 | 27.39 | 27.30 | 27.36 | 79,534 | -0.14(-0.49%) |
Nov 20, 2013 | 27.68 | 27.74 | 27.42 | 27.50 | 106,824 | -0.20(-0.74%) |
Nov 19, 2013 | 27.67 | 27.76 | 27.59 | 27.70 | 95,953 | +0.23(+0.83%) |
Nov 18, 2013 | 27.63 | 27.63 | 27.47 | 27.47 | 110,483 | -0.07(-0.25%) |
Nov 15, 2013 | 27.40 | 27.54 | 27.37 | 27.54 | 96,862 | +0.25(+0.90%) |
Nov 14, 2013 | 27.40 | 27.44 | 27.28 | 27.29 | 118,990 | +0.08(+0.28%) |
Nov 13, 2013 | 26.98 | 27.22 | 26.90 | 27.22 | 65,102 | -0.09(-0.34%) |
Nov 12, 2013 | 27.40 | 27.45 | 27.22 | 27.31 | 118,611 | +0.01(+0.03%) |
Nov 11, 2013 | 27.28 | 27.40 | 27.25 | 27.30 | 80,384 | +0.07(+0.25%) |
Nov 08, 2013 | 27.14 | 27.26 | 27.01 | 27.24 | 105,035 | +0.14(+0.53%) |
Nov 07, 2013 | 27.06 | 27.17 | 26.98 | 27.09 | 133,047 | -0.39(-1.42%) |
Nov 06, 2013 | 27.73 | 27.82 | 27.44 | 27.48 | 88,864 | -0.55(-1.97%) |
Nov 05, 2013 | 28.02 | 28.19 | 27.88 | 28.03 | 59,993 | +0.09(+0.33%) |
Nov 04, 2013 | 27.97 | 27.99 | 27.79 | 27.94 | 47,434 | -0.13(-0.45%) |
Nov 01, 2013 | 27.98 | 28.08 | 27.91 | 28.07 | 111,354 | +0.13(+0.46%) |
Oct 31, 2013 | 28.15 | 28.19 | 27.89 | 27.94 | 184,512 | -0.50(-1.76%) |
Oct 30, 2013 | 28.52 | 28.58 | 28.41 | 28.44 | 117,807 | +0.18(+0.63%) |
Oct 29, 2013 | 28.58 | 28.67 | 28.25 | 28.26 | 116,890 | -0.48(-1.65%) |
Oct 28, 2013 | 28.76 | 28.86 | 28.68 | 28.74 | 113,969 | +0.06(+0.21%) |
Oct 25, 2013 | 28.66 | 28.73 | 28.49 | 28.68 | 167,593 | +0.31(+1.11%) |
Oct 24, 2013 | 28.53 | 28.56 | 28.29 | 28.36 | 66,545 | -0.12(-0.42%) |
Oct 23, 2013 | 28.81 | 28.82 | 28.46 | 28.48 | 89,940 | -0.21(-0.74%) |
Oct 22, 2013 | 28.60 | 28.85 | 28.58 | 28.70 | 144,972 | +0.33(+1.17%) |
Oct 21, 2013 | 28.36 | 28.51 | 28.33 | 28.36 | 130,842 | +0.30(+1.06%) |
Oct 18, 2013 | 27.98 | 28.19 | 27.96 | 28.07 | 186,068 | +0.48(+1.72%) |
Oct 17, 2013 | 27.40 | 27.59 | 27.35 | 27.59 | 128,143 | +0.53(+1.98%) |
Oct 16, 2013 | 26.84 | 27.07 | 26.82 | 27.06 | 120,867 | +0.01(+0.03%) |
Oct 15, 2013 | 27.26 | 27.27 | 26.98 | 27.05 | 128,940 | -0.41(-1.48%) |
Oct 14, 2013 | 27.52 | 27.57 | 27.36 | 27.46 | 66,953 | +0.11(+0.40%) |
Oct 11, 2013 | 27.22 | 27.40 | 27.19 | 27.35 | 310,035 | +0.37(+1.38%) |
Oct 10, 2013 | 26.90 | 27.12 | 26.79 | 26.97 | 1,069,301 | +0.03(+0.13%) |
Oct 09, 2013 | 27.15 | 27.15 | 26.89 | 26.94 | 584,387 | -0.25(-0.94%) |
Oct 08, 2013 | 27.31 | 27.41 | 27.16 | 27.19 | 85,937 | -0.29(-1.05%) |
Oct 07, 2013 | 27.46 | 27.56 | 27.41 | 27.48 | 58,513 | -0.23(-0.83%) |
Oct 04, 2013 | 27.69 | 27.84 | 27.58 | 27.71 | 58,700 | -0.08(-0.31%) |
Oct 03, 2013 | 27.82 | 27.88 | 27.75 | 27.80 | 60,628 | +0.00(+0.00%) |
Oct 02, 2013 | 27.68 | 27.80 | 27.57 | 27.80 | 83,032 | -0.01(-0.03%) |
Oct 01, 2013 | 27.79 | 27.80 | 27.64 | 27.80 | 67,431 | +0.32(+1.17%) |
Sep 30, 2013 | 27.65 | 27.70 | 27.47 | 27.48 | 112,888 | -0.17(-0.61%) |
Sep 27, 2013 | 27.65 | 27.77 | 27.52 | 27.65 | 65,342 | -0.11(-0.40%) |
Sep 26, 2013 | 27.67 | 27.80 | 27.66 | 27.76 | 41,195 | +0.06(+0.21%) |
Sep 25, 2013 | 27.74 | 27.80 | 27.60 | 27.70 | 103,159 | +0.07(+0.25%) |
Sep 24, 2013 | 27.63 | 27.85 | 27.62 | 27.63 | 116,303 | -0.14(-0.52%) |
Sep 23, 2013 | 27.82 | 27.85 | 27.71 | 27.78 | 75,237 | +0.06(+0.21%) |
Sep 20, 2013 | 27.80 | 27.84 | 27.67 | 27.72 | 81,296 | -0.05(-0.18%) |
Sep 19, 2013 | 27.91 | 27.91 | 27.75 | 27.77 | 81,471 | -0.06(-0.21%) |
Sep 18, 2013 | 27.46 | 27.86 | 27.37 | 27.83 | 197,525 | +0.27(+0.99%) |
Sep 17, 2013 | 27.35 | 27.56 | 27.30 | 27.56 | 168,628 | +0.08(+0.28%) |
Sep 16, 2013 | 27.51 | 27.57 | 27.41 | 27.48 | 138,902 | +0.00(+0.00%) |
Sep 13, 2013 | 27.57 | 27.70 | 27.31 | 27.48 | 140,296 | -0.08(-0.28%) |
Sep 12, 2013 | 27.58 | 27.75 | 27.56 | 27.56 | 55,571 | -0.11(-0.40%) |
Sep 11, 2013 | 27.46 | 27.70 | 27.46 | 27.67 | 77,010 | -0.03(-0.12%) |
Sep 10, 2013 | 27.42 | 27.70 | 27.40 | 27.70 | 99,497 | +0.48(+1.75%) |
Sep 09, 2013 | 27.07 | 27.25 | 26.97 | 27.23 | 103,040 | +0.13(+0.47%) |
Sep 06, 2013 | 26.84 | 27.12 | 26.84 | 27.10 | 324,065 | +0.04(+0.16%) |
Sep 05, 2013 | 27.13 | 27.24 | 26.94 | 27.06 | 278,285 | -0.76(-2.75%) |
Sep 04, 2013 | 27.58 | 27.86 | 27.57 | 27.82 | 61,612 | +0.36(+1.33%) |
Sep 03, 2013 | 27.57 | 27.60 | 27.32 | 27.46 | 85,021 | -0.01(-0.03%) |
Aug 30, 2013 | 27.66 | 27.66 | 27.40 | 27.46 | 109,669 | -0.42(-1.49%) |
Aug 29, 2013 | 27.85 | 27.97 | 27.81 | 27.88 | 66,306 | -0.22(-0.79%) |
Aug 28, 2013 | 28.10 | 28.21 | 27.95 | 28.10 | 85,324 | -0.21(-0.75%) |
Aug 27, 2013 | 28.24 | 28.60 | 28.24 | 28.31 | 79,902 | -0.15(-0.54%) |
Aug 26, 2013 | 28.52 | 28.57 | 28.41 | 28.47 | 77,491 | +0.08(+0.30%) |
Aug 23, 2013 | 28.29 | 28.58 | 28.25 | 28.38 | 58,827 | -0.06(-0.21%) |
Aug 22, 2013 | 28.44 | 28.54 | 28.39 | 28.44 | 112,258 | +0.48(+1.73%) |
Aug 21, 2013 | 28.33 | 28.37 | 27.94 | 27.96 | 280,066 | -0.49(-1.73%) |
Aug 20, 2013 | 28.53 | 28.67 | 28.42 | 28.45 | 121,098 | +0.08(+0.27%) |
Aug 19, 2013 | 28.35 | 28.58 | 28.33 | 28.37 | 107,961 | +0.08(+0.27%) |
Aug 16, 2013 | 28.33 | 28.44 | 28.24 | 28.30 | 237,853 | +0.05(+0.18%) |
Aug 15, 2013 | 28.05 | 28.32 | 27.96 | 28.25 | 177,946 | +0.36(+1.31%) |
Aug 14, 2013 | 28.02 | 28.09 | 27.86 | 27.88 | 128,526 | -0.04(-0.15%) |
Aug 13, 2013 | 27.96 | 28.01 | 27.85 | 27.92 | 67,872 | +0.08(+0.27%) |
Aug 12, 2013 | 27.75 | 27.87 | 27.71 | 27.85 | 323,379 | +0.07(+0.24%) |
Aug 09, 2013 | 27.79 | 27.89 | 27.74 | 27.78 | 221,304 | -0.05(-0.18%) |
Aug 08, 2013 | 27.75 | 27.87 | 27.59 | 27.83 | 270,840 | +0.42(+1.52%) |
Aug 07, 2013 | 27.26 | 27.52 | 27.22 | 27.41 | 223,570 | +0.60(+2.25%) |
Aug 06, 2013 | 26.69 | 26.86 | 26.66 | 26.81 | 99,817 | -0.02(-0.06%) |
Aug 05, 2013 | 26.79 | 26.90 | 26.73 | 26.83 | 105,568 | +0.01(+0.03%) |
Aug 02, 2013 | 26.90 | 26.96 | 26.73 | 26.82 | 348,834 | -0.20(-0.72%) |
Aug 01, 2013 | 27.16 | 27.24 | 26.97 | 27.01 | 182,285 | +0.31(+1.18%) |
Jul 31, 2013 | 26.54 | 26.96 | 26.51 | 26.70 | 225,700 | -0.08(-0.29%) |
Jul 30, 2013 | 26.68 | 26.78 | 26.31 | 26.78 | 193,248 | -0.53(-1.96%) |
Jul 29, 2013 | 27.16 | 27.35 | 27.09 | 27.31 | 144,696 | -0.11(-0.40%) |
Jul 26, 2013 | 27.35 | 27.47 | 27.24 | 27.42 | 196,011 | -0.44(-1.58%) |
Jul 25, 2013 | 27.71 | 27.91 | 27.68 | 27.86 | 86,231 | +0.20(+0.74%) |
Jul 24, 2013 | 27.88 | 27.88 | 27.57 | 27.66 | 83,632 | -0.27(-0.97%) |
Jul 23, 2013 | 27.81 | 27.98 | 27.78 | 27.93 | 55,009 | +0.16(+0.58%) |
Jul 22, 2013 | 27.57 | 27.84 | 27.55 | 27.77 | 88,677 | -0.04(-0.15%) |
Jul 19, 2013 | 27.69 | 27.84 | 27.68 | 27.81 | 87,445 | +0.18(+0.64%) |
Jul 18, 2013 | 27.68 | 27.74 | 27.59 | 27.63 | 136,725 | +0.01(+0.03%) |
Jul 17, 2013 | 27.80 | 27.83 | 27.56 | 27.63 | 77,921 | -0.17(-0.61%) |
Jul 16, 2013 | 27.67 | 27.82 | 27.61 | 27.80 | 111,471 | +0.15(+0.55%) |
Jul 15, 2013 | 27.63 | 27.69 | 27.50 | 27.64 | 146,718 | -0.12(-0.43%) |
Jul 12, 2013 | 27.67 | 27.78 | 27.57 | 27.76 | 110,924 | +0.03(+0.12%) |
Jul 11, 2013 | 27.76 | 27.80 | 27.57 | 27.73 | 188,308 | +0.61(+2.25%) |
Jul 10, 2013 | 26.80 | 27.20 | 26.80 | 27.12 | 141,198 | +0.33(+1.24%) |
Jul 09, 2013 | 26.84 | 26.86 | 26.64 | 26.79 | 297,133 | +0.35(+1.32%) |
Jul 08, 2013 | 26.30 | 26.74 | 26.23 | 26.44 | 838,902 | +0.11(+0.42%) |
Jul 05, 2013 | 26.14 | 26.36 | 26.09 | 26.33 | 855,018 | -1.01(-3.69%) |
Jul 03, 2013 | 27.33 | 27.55 | 27.24 | 27.34 | 295,181 | +0.08(+0.31%) |
Jul 02, 2013 | 27.51 | 27.77 | 27.12 | 27.25 | 1,951,434 | -2.88(-9.55%) |
Jul 01, 2013 | 30.01 | 30.26 | 29.97 | 30.13 | 150,231 | +0.20(+0.65%) |
Jun 28, 2013 | 30.16 | 30.21 | 29.93 | 29.93 | 368,008 | -0.06(-0.20%) |
Jun 27, 2013 | 30.15 | 30.38 | 29.95 | 29.99 | 185,614 | +0.31(+1.03%) |
Jun 26, 2013 | 29.68 | 29.73 | 29.51 | 29.69 | 113,773 | -0.07(-0.23%) |
Jun 25, 2013 | 29.70 | 29.94 | 29.57 | 29.76 | 261,972 | +0.20(+0.66%) |
Jun 24, 2013 | 29.53 | 29.88 | 29.53 | 29.56 | 447,581 | -0.61(-2.03%) |
Jun 21, 2013 | 30.11 | 30.21 | 29.86 | 30.17 | 544,839 | +0.51(+1.72%) |
Jun 20, 2013 | 29.62 | 29.90 | 29.45 | 29.66 | 295,434 | -0.03(-0.09%) |
Jun 19, 2013 | 30.16 | 30.21 | 29.68 | 29.69 | 147,472 | -0.41(-1.35%) |
Jun 18, 2013 | 30.15 | 30.35 | 30.08 | 30.10 | 377,372 | +0.27(+0.91%) |
Jun 17, 2013 | 30.02 | 30.05 | 29.65 | 29.82 | 205,225 | +0.20(+0.66%) |
Jun 14, 2013 | 29.71 | 29.87 | 29.60 | 29.63 | 273,560 | -0.18(-0.60%) |
Jun 13, 2013 | 29.66 | 29.89 | 29.62 | 29.81 | 366,565 | -0.08(-0.26%) |
Jun 12, 2013 | 30.23 | 30.25 | 29.85 | 29.88 | 277,622 | +0.03(+0.11%) |
Jun 11, 2013 | 29.79 | 30.03 | 29.65 | 29.85 | 303,371 | +0.04(+0.14%) |
Jun 10, 2013 | 29.61 | 29.87 | 29.57 | 29.81 | 199,349 | +0.53(+1.83%) |
Jun 07, 2013 | 28.81 | 29.41 | 28.77 | 29.27 | 285,380 | +0.06(+0.20%) |
Jun 06, 2013 | 28.94 | 29.21 | 28.94 | 29.21 | 117,030 | +0.31(+1.09%) |
Jun 05, 2013 | 29.03 | 29.18 | 28.87 | 28.90 | 97,647 | +0.04(+0.15%) |
Jun 04, 2013 | 28.94 | 29.02 | 28.75 | 28.86 | 75,249 | -0.01(-0.03%) |
Jun 03, 2013 | 28.64 | 28.90 | 28.51 | 28.86 | 98,359 | +0.19(+0.65%) |
May 31, 2013 | 28.84 | 28.90 | 28.58 | 28.68 | 145,804 | -0.50(-1.72%) |
May 30, 2013 | 28.94 | 29.22 | 28.93 | 29.18 | 87,378 | +0.36(+1.24%) |
May 29, 2013 | 28.81 | 28.89 | 28.64 | 28.82 | 133,601 | -0.27(-0.93%) |
May 28, 2013 | 29.20 | 29.39 | 29.03 | 29.09 | 99,787 | -0.08(-0.26%) |
May 24, 2013 | 29.02 | 29.21 | 28.96 | 29.17 | 94,810 | -0.31(-1.04%) |
May 23, 2013 | 29.28 | 29.59 | 29.23 | 29.48 | 219,000 | +0.35(+1.19%) |
May 22, 2013 | 29.37 | 29.73 | 29.11 | 29.13 | 163,023 | -0.03(-0.09%) |
May 21, 2013 | 28.94 | 29.25 | 28.88 | 29.15 | 191,910 | +0.20(+0.67%) |
May 20, 2013 | 28.41 | 29.28 | 28.39 | 28.96 | 623,311 | +0.61(+2.16%) |
May 17, 2013 | 28.11 | 28.41 | 28.02 | 28.35 | 210,190 | -0.08(-0.27%) |
May 16, 2013 | 28.41 | 28.58 | 28.31 | 28.42 | 142,162 | -0.03(-0.12%) |
May 15, 2013 | 28.59 | 28.65 | 28.43 | 28.46 | 731,717 | -0.88(-3.01%) |
May 13, 2013 | 29.57 | 29.57 | 29.34 | 29.34 | 201,375 | -0.49(-1.63%) |
May 10, 2013 | 29.55 | 29.88 | 29.47 | 29.83 | 343,685 | +0.21(+0.71%) |
May 09, 2013 | 29.62 | 29.77 | 29.52 | 29.62 | 174,645 | +0.33(+1.11%) |
May 08, 2013 | 29.05 | 29.30 | 29.04 | 29.29 | 102,972 | +0.36(+1.24%) |
May 07, 2013 | 29.00 | 29.07 | 28.93 | 28.93 | 91,552 | +0.02(+0.06%) |
May 06, 2013 | 28.90 | 28.98 | 28.70 | 28.91 | 243,293 | +0.74(+2.61%) |
May 03, 2013 | 28.41 | 28.43 | 28.08 | 28.18 | 391,359 | -0.25(-0.88%) |
May 02, 2013 | 28.60 | 28.62 | 28.30 | 28.43 | 104,107 | -0.22(-0.76%) |