Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.07 | 32.11 | 31.97 | 32.05 | 2,683,394 | +0.06(+0.18%) |
Apr 29, 2014 | 31.79 | 32.07 | 31.75 | 31.99 | 5,883,995 | +0.27(+0.86%) |
Apr 28, 2014 | 31.54 | 31.75 | 31.47 | 31.72 | 2,180,381 | +0.32(+1.03%) |
Apr 25, 2014 | 31.29 | 31.42 | 31.17 | 31.39 | 1,425,533 | +0.16(+0.50%) |
Apr 24, 2014 | 31.07 | 31.30 | 30.92 | 31.24 | 1,556,950 | -0.42(-1.31%) |
Apr 23, 2014 | 31.62 | 31.73 | 31.58 | 31.65 | 811,891 | +0.10(+0.32%) |
Apr 22, 2014 | 31.65 | 31.68 | 31.50 | 31.55 | 1,289,671 | -0.11(-0.36%) |
Apr 21, 2014 | 31.67 | 31.74 | 31.61 | 31.67 | 927,847 | +0.03(+0.09%) |
Apr 17, 2014 | 31.24 | 31.64 | 31.64 | 31.64 | 1,674,917 | -0.11(-0.34%) |
Apr 16, 2014 | 31.75 | 31.76 | 31.56 | 31.75 | 1,501,468 | +0.11(+0.36%) |
Apr 15, 2014 | 31.67 | 31.70 | 31.47 | 31.63 | 2,190,590 | -0.38(-1.19%) |
Apr 14, 2014 | 32.08 | 32.08 | 31.87 | 32.01 | 1,883,277 | +0.47(+1.48%) |
Apr 11, 2014 | 31.60 | 31.71 | 31.50 | 31.54 | 2,818,693 | +0.28(+0.89%) |
Apr 10, 2014 | 31.56 | 31.69 | 31.27 | 31.27 | 1,288,798 | -0.31(-0.98%) |
Apr 09, 2014 | 31.56 | 31.60 | 31.36 | 31.57 | 1,429,665 | +0.29(+0.92%) |
Apr 08, 2014 | 31.02 | 31.37 | 31.01 | 31.29 | 2,718,956 | +1.06(+3.51%) |
Apr 07, 2014 | 30.26 | 30.36 | 30.21 | 30.23 | 1,564,071 | +0.14(+0.48%) |
Apr 04, 2014 | 30.24 | 30.32 | 30.06 | 30.08 | 2,251,075 | -0.22(-0.73%) |
Apr 03, 2014 | 30.22 | 30.34 | 30.16 | 30.31 | 1,432,476 | -0.12(-0.40%) |
Apr 02, 2014 | 30.53 | 30.57 | 30.39 | 30.43 | 726,700 | -0.09(-0.31%) |
Apr 01, 2014 | 30.32 | 30.57 | 30.30 | 30.52 | 1,344,668 | -0.12(-0.40%) |
Mar 31, 2014 | 30.67 | 30.69 | 30.56 | 30.64 | 1,689,756 | +0.11(+0.38%) |
Mar 28, 2014 | 30.18 | 30.55 | 30.16 | 30.53 | 2,543,666 | +0.73(+2.45%) |
Mar 27, 2014 | 29.60 | 29.90 | 29.53 | 29.80 | 3,988,227 | +0.39(+1.32%) |
Mar 26, 2014 | 29.55 | 29.61 | 29.37 | 29.41 | 1,110,350 | +0.08(+0.27%) |
Mar 25, 2014 | 29.03 | 29.42 | 28.99 | 29.33 | 2,287,543 | +0.57(+1.99%) |
Mar 24, 2014 | 28.67 | 28.82 | 28.49 | 28.76 | 1,672,082 | +0.34(+1.18%) |
Mar 21, 2014 | 28.44 | 28.67 | 28.35 | 28.42 | 2,215,396 | +0.29(+1.04%) |
Mar 20, 2014 | 28.00 | 28.23 | 27.97 | 28.13 | 1,255,823 | -0.12(-0.43%) |
Mar 19, 2014 | 28.48 | 28.57 | 28.12 | 28.25 | 1,592,731 | -0.19(-0.66%) |
Mar 18, 2014 | 28.24 | 28.51 | 28.24 | 28.44 | 1,394,684 | +0.13(+0.46%) |
Mar 17, 2014 | 28.21 | 28.40 | 28.21 | 28.31 | 1,661,985 | +0.03(+0.10%) |
Mar 14, 2014 | 28.21 | 28.36 | 28.12 | 28.28 | 2,635,533 | +0.17(+0.61%) |
Mar 13, 2014 | 28.41 | 28.44 | 28.04 | 28.11 | 2,545,687 | -0.27(-0.96%) |
Mar 12, 2014 | 28.16 | 28.42 | 28.16 | 28.38 | 2,394,699 | -0.05(-0.18%) |
Mar 11, 2014 | 28.56 | 28.62 | 28.37 | 28.43 | 3,707,104 | -0.33(-1.15%) |
Mar 10, 2014 | 29.08 | 29.12 | 28.58 | 28.76 | 6,851,868 | -0.54(-1.83%) |
Mar 07, 2014 | 29.27 | 29.32 | 29.11 | 29.30 | 1,388,902 | +0.03(+0.10%) |
Mar 06, 2014 | 29.24 | 29.36 | 29.22 | 29.27 | 1,392,342 | -0.06(-0.22%) |
Mar 05, 2014 | 29.29 | 29.45 | 29.27 | 29.33 | 902,502 | -0.21(-0.73%) |
Mar 04, 2014 | 29.41 | 29.57 | 29.37 | 29.55 | 1,279,722 | +0.72(+2.51%) |
Mar 03, 2014 | 28.92 | 29.03 | 28.75 | 28.82 | 1,796,634 | -0.57(-1.93%) |
Feb 28, 2014 | 29.39 | 29.50 | 29.25 | 29.39 | 2,276,099 | +0.03(+0.10%) |
Feb 27, 2014 | 29.12 | 29.39 | 29.11 | 29.36 | 1,417,010 | +0.15(+0.51%) |
Feb 26, 2014 | 29.40 | 29.45 | 29.16 | 29.21 | 1,659,211 | -0.40(-1.35%) |
Feb 25, 2014 | 29.56 | 29.68 | 29.42 | 29.61 | 4,731,151 | +0.19(+0.66%) |
Feb 24, 2014 | 29.22 | 29.57 | 29.20 | 29.42 | 1,769,860 | +0.34(+1.18%) |
Feb 21, 2014 | 29.16 | 29.32 | 29.05 | 29.07 | 1,526,051 | -0.11(-0.37%) |
Feb 20, 2014 | 29.02 | 29.25 | 28.94 | 29.18 | 1,305,190 | +0.22(+0.77%) |
Feb 19, 2014 | 28.94 | 29.13 | 28.92 | 28.96 | 1,224,880 | +0.01(+0.05%) |
Feb 18, 2014 | 28.89 | 29.02 | 28.74 | 28.94 | 1,772,152 | +0.61(+2.15%) |
Feb 14, 2014 | 28.17 | 28.34 | 28.34 | 28.34 | 1,728,109 | +0.01(+0.05%) |
Feb 13, 2014 | 28.11 | 28.35 | 28.10 | 28.32 | 1,248,738 | +0.16(+0.56%) |
Feb 12, 2014 | 28.24 | 28.29 | 28.12 | 28.16 | 1,696,655 | -0.24(-0.86%) |
Feb 11, 2014 | 28.13 | 28.46 | 28.07 | 28.41 | 1,722,322 | +0.29(+1.02%) |
Feb 10, 2014 | 27.95 | 28.15 | 27.93 | 28.12 | 1,406,774 | +0.11(+0.38%) |
Feb 07, 2014 | 27.82 | 28.04 | 27.76 | 28.01 | 1,913,284 | +0.38(+1.37%) |
Feb 06, 2014 | 27.35 | 27.67 | 27.30 | 27.63 | 1,961,369 | +0.52(+1.93%) |
Feb 05, 2014 | 26.96 | 27.19 | 26.95 | 27.11 | 1,630,071 | +0.02(+0.07%) |
Feb 04, 2014 | 27.13 | 27.15 | 26.99 | 27.09 | 1,940,257 | +0.13(+0.47%) |
Feb 03, 2014 | 27.40 | 27.45 | 26.96 | 26.97 | 3,215,798 | -0.43(-1.55%) |
Jan 31, 2014 | 27.24 | 27.53 | 27.17 | 27.39 | 2,897,773 | -0.38(-1.38%) |
Jan 30, 2014 | 27.87 | 27.94 | 27.67 | 27.77 | 2,780,317 | -0.27(-0.96%) |
Jan 29, 2014 | 28.10 | 28.20 | 27.98 | 28.04 | 1,903,475 | -0.51(-1.79%) |
Jan 28, 2014 | 28.57 | 28.63 | 28.45 | 28.55 | 1,706,144 | -0.08(-0.27%) |
Jan 27, 2014 | 28.84 | 28.87 | 28.58 | 28.63 | 2,258,184 | -0.11(-0.39%) |
Jan 24, 2014 | 29.25 | 29.25 | 28.75 | 28.75 | 2,021,191 | -0.77(-2.60%) |
Jan 23, 2014 | 29.51 | 29.57 | 29.41 | 29.51 | 1,482,241 | -0.08(-0.26%) |
Jan 22, 2014 | 29.51 | 29.63 | 29.50 | 29.59 | 1,810,014 | +0.41(+1.41%) |
Jan 21, 2014 | 29.38 | 29.38 | 28.99 | 29.18 | 2,552,531 | +0.92(+3.26%) |
Jan 17, 2014 | 28.36 | 28.26 | 28.26 | 28.26 | 2,524,030 | -0.19(-0.67%) |
Jan 16, 2014 | 28.30 | 28.45 | 28.22 | 28.45 | 1,935,412 | +0.48(+1.72%) |
Jan 15, 2014 | 28.35 | 28.10 | 27.82 | 27.97 | 3,332,655 | -0.38(-1.35%) |
Jan 14, 2014 | 28.37 | 28.39 | 28.21 | 28.35 | 3,499,953 | +0.36(+1.29%) |
Jan 13, 2014 | 27.75 | 28.10 | 27.75 | 27.99 | 2,986,157 | -0.21(-0.73%) |
Jan 10, 2014 | 27.99 | 28.24 | 27.99 | 28.19 | 3,219,475 | +0.17(+0.61%) |
Jan 09, 2014 | 27.77 | 28.05 | 27.75 | 28.02 | 3,442,109 | -0.23(-0.83%) |
Jan 08, 2014 | 28.28 | 28.29 | 28.18 | 28.26 | 2,358,791 | -0.33(-1.17%) |
Jan 07, 2014 | 28.54 | 28.66 | 28.53 | 28.59 | 1,715,672 | +0.11(+0.37%) |
Jan 06, 2014 | 28.50 | 28.60 | 28.45 | 28.48 | 1,365,621 | -0.08(-0.27%) |
Jan 03, 2014 | 28.61 | 28.69 | 28.50 | 28.56 | 1,225,516 | -0.04(-0.12%) |
Jan 02, 2014 | 28.64 | 28.67 | 28.49 | 28.60 | 1,762,571 | -0.63(-2.16%) |
Dec 31, 2013 | 29.24 | 29.23 | 29.23 | 29.23 | 904,681 | +0.11(+0.39%) |
Dec 30, 2013 | 29.07 | 29.18 | 29.00 | 29.11 | 836,868 | +0.06(+0.22%) |
Dec 27, 2013 | 29.17 | 29.18 | 28.95 | 29.05 | 1,112,903 | +0.38(+1.31%) |
Dec 26, 2013 | 28.56 | 28.70 | 28.53 | 28.67 | 752,945 | +0.12(+0.42%) |
Dec 24, 2013 | 28.51 | 28.56 | 28.48 | 28.55 | 499,200 | +0.23(+0.80%) |
Dec 23, 2013 | 28.34 | 28.43 | 28.28 | 28.33 | 1,978,147 | +0.01(+0.05%) |
Dec 20, 2013 | 28.16 | 28.32 | 28.16 | 28.31 | 2,552,972 | +0.21(+0.73%) |
Dec 19, 2013 | 27.95 | 28.13 | 27.89 | 28.11 | 1,959,616 | +0.06(+0.23%) |
Dec 18, 2013 | 27.71 | 28.04 | 27.52 | 28.04 | 2,447,314 | +0.31(+1.13%) |
Dec 17, 2013 | 27.74 | 27.85 | 27.65 | 27.73 | 1,936,055 | -0.21(-0.76%) |
Dec 16, 2013 | 27.89 | 28.04 | 27.89 | 27.94 | 1,256,622 | +0.18(+0.66%) |
Dec 13, 2013 | 27.73 | 27.80 | 27.65 | 27.76 | 1,259,075 | -0.05(-0.18%) |
Dec 12, 2013 | 27.91 | 27.97 | 27.74 | 27.81 | 1,495,544 | -0.47(-1.66%) |
Dec 11, 2013 | 28.43 | 28.50 | 28.23 | 28.28 | 1,681,463 | -0.45(-1.56%) |
Dec 10, 2013 | 28.84 | 28.87 | 28.67 | 28.72 | 1,277,508 | -0.19(-0.66%) |
Dec 09, 2013 | 28.75 | 28.94 | 28.73 | 28.92 | 1,067,025 | +0.07(+0.25%) |
Dec 06, 2013 | 28.58 | 28.84 | 28.58 | 28.84 | 961,141 | +0.57(+2.01%) |
Dec 05, 2013 | 28.33 | 28.42 | 28.21 | 28.28 | 1,264,173 | +0.02(+0.08%) |
Dec 04, 2013 | 28.16 | 28.30 | 28.03 | 28.26 | 1,339,676 | -0.09(-0.30%) |
Dec 03, 2013 | 28.18 | 28.39 | 28.18 | 28.34 | 1,611,829 | -0.04(-0.15%) |
Dec 02, 2013 | 28.36 | 28.50 | 28.26 | 28.38 | 2,173,684 | -0.35(-1.21%) |
Nov 29, 2013 | 28.78 | 28.84 | 28.71 | 28.73 | 681,739 | +0.20(+0.70%) |
Nov 27, 2013 | 28.59 | 28.84 | 28.47 | 28.53 | 1,172,749 | +0.09(+0.30%) |
Nov 26, 2013 | 28.51 | 28.57 | 28.38 | 28.45 | 1,364,548 | -0.23(-0.82%) |
Nov 25, 2013 | 28.74 | 28.82 | 28.68 | 28.68 | 944,922 | +0.25(+0.87%) |
Nov 22, 2013 | 28.37 | 28.46 | 28.34 | 28.43 | 1,074,995 | -0.07(-0.25%) |
Nov 21, 2013 | 28.43 | 28.50 | 28.38 | 28.50 | 1,268,229 | -0.04(-0.12%) |
Nov 20, 2013 | 28.87 | 28.87 | 28.43 | 28.54 | 1,298,319 | +0.01(+0.02%) |
Nov 19, 2013 | 28.56 | 28.63 | 28.50 | 28.53 | 1,331,326 | +0.04(+0.15%) |
Nov 18, 2013 | 28.63 | 28.63 | 28.46 | 28.49 | 1,006,098 | +0.13(+0.45%) |
Nov 15, 2013 | 28.25 | 28.37 | 28.21 | 28.36 | 1,623,524 | +0.09(+0.33%) |
Nov 14, 2013 | 28.24 | 28.29 | 28.16 | 28.27 | 2,462,188 | +0.02(+0.08%) |
Nov 13, 2013 | 27.95 | 28.27 | 27.95 | 28.25 | 1,544,392 | +0.04(+0.15%) |
Nov 12, 2013 | 28.26 | 28.28 | 28.10 | 28.21 | 1,536,144 | -0.03(-0.10%) |
Nov 11, 2013 | 28.19 | 28.27 | 28.16 | 28.23 | 1,524,911 | +0.11(+0.38%) |
Nov 08, 2013 | 28.11 | 28.16 | 28.01 | 28.13 | 2,093,929 | -0.02(-0.08%) |
Nov 07, 2013 | 28.39 | 28.42 | 28.08 | 28.15 | 3,988,083 | -0.26(-0.92%) |
Nov 06, 2013 | 28.45 | 28.57 | 28.33 | 28.41 | 3,505,783 | -0.25(-0.87%) |
Nov 05, 2013 | 28.48 | 28.70 | 28.42 | 28.66 | 1,721,725 | +0.07(+0.25%) |
Nov 04, 2013 | 28.47 | 28.60 | 28.39 | 28.59 | 1,226,639 | +0.37(+1.32%) |
Nov 01, 2013 | 28.16 | 28.24 | 28.06 | 28.22 | 2,086,493 | -0.32(-1.11%) |
Oct 31, 2013 | 28.56 | 28.67 | 28.43 | 28.54 | 2,981,443 | +0.04(+0.12%) |
Oct 30, 2013 | 28.74 | 28.75 | 28.42 | 28.50 | 3,677,444 | -0.37(-1.27%) |
Oct 29, 2013 | 28.75 | 28.89 | 28.73 | 28.87 | 2,240,811 | +0.10(+0.34%) |
Oct 28, 2013 | 28.42 | 28.81 | 28.42 | 28.77 | 2,311,805 | +0.39(+1.39%) |
Oct 25, 2013 | 28.26 | 28.42 | 28.21 | 28.37 | 4,078,556 | -0.23(-0.81%) |
Oct 24, 2013 | 28.64 | 28.66 | 28.49 | 28.61 | 3,248,107 | +0.20(+0.72%) |
Oct 23, 2013 | 28.49 | 28.52 | 28.32 | 28.40 | 2,161,584 | -0.07(-0.25%) |
Oct 22, 2013 | 28.37 | 28.58 | 28.33 | 28.47 | 1,609,791 | +0.41(+1.45%) |
Oct 21, 2013 | 28.00 | 28.11 | 27.93 | 28.06 | 1,228,272 | -0.04(-0.12%) |
Oct 18, 2013 | 28.16 | 28.18 | 28.04 | 28.10 | 1,498,258 | +0.10(+0.35%) |
Oct 17, 2013 | 27.70 | 28.03 | 27.68 | 28.00 | 1,564,554 | +0.93(+3.43%) |
Oct 16, 2013 | 26.94 | 27.09 | 26.87 | 27.07 | 2,800,215 | +0.05(+0.18%) |
Oct 15, 2013 | 27.07 | 27.14 | 27.00 | 27.02 | 1,894,663 | +0.04(+0.13%) |
Oct 14, 2013 | 26.90 | 27.02 | 26.85 | 26.99 | 1,704,107 | +0.13(+0.47%) |
Oct 11, 2013 | 26.71 | 26.88 | 26.69 | 26.86 | 1,663,219 | +0.20(+0.74%) |
Oct 10, 2013 | 26.29 | 26.67 | 26.29 | 26.67 | 2,317,060 | +0.18(+0.69%) |
Oct 09, 2013 | 26.34 | 26.55 | 26.31 | 26.48 | 2,023,133 | -0.13(-0.48%) |
Oct 08, 2013 | 26.67 | 26.74 | 26.58 | 26.61 | 2,431,986 | -0.22(-0.81%) |
Oct 07, 2013 | 26.71 | 26.95 | 26.70 | 26.83 | 1,059,749 | +0.02(+0.08%) |
Oct 04, 2013 | 26.76 | 26.86 | 26.73 | 26.81 | 2,013,875 | -0.15(-0.55%) |
Oct 03, 2013 | 26.84 | 27.03 | 26.83 | 26.95 | 3,306,068 | +0.27(+1.03%) |
Oct 02, 2013 | 26.52 | 26.68 | 26.46 | 26.68 | 2,765,407 | -0.27(-0.99%) |
Oct 01, 2013 | 26.81 | 26.95 | 26.76 | 26.95 | 2,772,893 | -0.18(-0.65%) |
Sep 30, 2013 | 27.70 | 27.83 | 27.04 | 27.12 | 2,514,053 | -0.76(-2.72%) |
Sep 27, 2013 | 27.88 | 27.95 | 27.77 | 27.88 | 1,527,311 | -0.45(-1.59%) |
Sep 26, 2013 | 28.35 | 28.42 | 28.19 | 28.33 | 1,363,367 | +0.16(+0.57%) |
Sep 25, 2013 | 28.21 | 28.31 | 28.15 | 28.17 | 1,912,966 | -0.22(-0.79%) |
Sep 24, 2013 | 28.38 | 28.53 | 28.37 | 28.39 | 2,195,960 | -0.51(-1.78%) |
Sep 23, 2013 | 29.06 | 29.06 | 28.81 | 28.91 | 1,400,308 | -0.14(-0.48%) |
Sep 20, 2013 | 29.18 | 29.20 | 29.03 | 29.05 | 1,112,085 | -0.11(-0.36%) |
Sep 19, 2013 | 29.44 | 29.44 | 29.08 | 29.15 | 1,618,953 | +0.45(+1.57%) |
Sep 18, 2013 | 28.10 | 28.71 | 27.99 | 28.70 | 1,780,312 | +0.60(+2.15%) |
Sep 17, 2013 | 27.99 | 28.16 | 27.99 | 28.10 | 1,025,312 | +0.20(+0.71%) |
Sep 16, 2013 | 27.89 | 27.95 | 27.79 | 27.90 | 1,686,890 | +0.28(+1.02%) |
Sep 13, 2013 | 27.49 | 27.64 | 27.39 | 27.62 | 1,451,752 | +0.33(+1.21%) |
Sep 12, 2013 | 27.43 | 27.43 | 27.29 | 27.29 | 2,082,466 | -0.11(-0.38%) |
Sep 11, 2013 | 27.35 | 27.42 | 27.31 | 27.40 | 3,416,769 | -0.09(-0.33%) |
Sep 10, 2013 | 27.51 | 27.52 | 27.44 | 27.49 | 2,768,162 | +0.43(+1.58%) |
Sep 09, 2013 | 26.90 | 27.07 | 26.86 | 27.06 | 1,268,069 | +0.14(+0.52%) |
Sep 06, 2013 | 26.95 | 27.12 | 26.79 | 26.92 | 1,037,132 | +0.16(+0.60%) |
Sep 05, 2013 | 26.67 | 26.82 | 26.65 | 26.76 | 1,129,292 | -0.05(-0.18%) |
Sep 04, 2013 | 26.60 | 26.84 | 26.57 | 26.81 | 1,320,100 | -0.11(-0.39%) |
Sep 03, 2013 | 27.07 | 27.18 | 26.86 | 26.91 | 1,086,307 | +0.07(+0.26%) |
Aug 30, 2013 | 26.86 | 26.91 | 26.74 | 26.84 | 1,127,915 | -0.13(-0.50%) |
Aug 29, 2013 | 26.83 | 27.02 | 26.82 | 26.97 | 1,333,240 | -0.20(-0.72%) |
Aug 28, 2013 | 27.07 | 27.23 | 27.06 | 27.17 | 2,809,878 | -0.25(-0.92%) |
Aug 27, 2013 | 27.52 | 27.66 | 27.40 | 27.42 | 1,459,494 | -0.44(-1.59%) |
Aug 26, 2013 | 27.97 | 28.02 | 27.83 | 27.87 | 1,013,822 | -0.08(-0.28%) |
Aug 23, 2013 | 27.83 | 28.03 | 27.80 | 27.95 | 1,006,068 | +0.23(+0.81%) |
Aug 22, 2013 | 27.68 | 27.77 | 27.64 | 27.72 | 1,003,156 | +0.08(+0.31%) |
Aug 21, 2013 | 27.84 | 27.87 | 27.59 | 27.64 | 1,245,357 | -0.39(-1.38%) |
Aug 20, 2013 | 27.92 | 28.13 | 27.89 | 28.02 | 1,063,018 | -0.11(-0.38%) |
Aug 19, 2013 | 28.26 | 28.30 | 28.12 | 28.13 | 1,147,782 | -0.10(-0.35%) |
Aug 16, 2013 | 28.32 | 28.32 | 28.17 | 28.23 | 1,148,380 | +0.01(+0.02%) |
Aug 15, 2013 | 28.03 | 28.25 | 27.89 | 28.22 | 1,196,539 | -0.20(-0.69%) |
Aug 14, 2013 | 28.55 | 28.62 | 28.39 | 28.42 | 971,251 | -0.06(-0.22%) |
Aug 13, 2013 | 28.43 | 28.52 | 28.33 | 28.48 | 1,197,687 | +0.22(+0.80%) |
Aug 12, 2013 | 28.19 | 28.28 | 28.16 | 28.25 | 964,029 | -0.08(-0.30%) |
Aug 09, 2013 | 28.35 | 28.47 | 28.29 | 28.34 | 793,960 | +0.12(+0.42%) |
Aug 08, 2013 | 28.18 | 28.30 | 28.07 | 28.22 | 1,219,840 | +0.05(+0.18%) |
Aug 07, 2013 | 28.18 | 28.28 | 28.06 | 28.17 | 2,544,146 | -0.49(-1.71%) |
Aug 06, 2013 | 28.62 | 28.75 | 28.59 | 28.66 | 1,155,935 | -0.24(-0.84%) |
Aug 05, 2013 | 28.83 | 28.93 | 28.71 | 28.90 | 1,034,472 | +0.06(+0.22%) |
Aug 02, 2013 | 28.70 | 28.86 | 28.58 | 28.84 | 1,088,619 | +0.18(+0.63%) |
Aug 01, 2013 | 28.65 | 28.70 | 28.54 | 28.66 | 4,130,947 | +0.34(+1.21%) |
Jul 31, 2013 | 28.19 | 28.47 | 28.14 | 28.32 | 3,808,860 | +0.06(+0.20%) |
Jul 30, 2013 | 28.40 | 28.43 | 28.23 | 28.26 | 3,487,962 | -0.02(-0.07%) |
Jul 29, 2013 | 28.12 | 28.35 | 28.12 | 28.28 | 1,923,846 | +0.01(+0.02%) |
Jul 26, 2013 | 28.25 | 28.32 | 28.00 | 28.28 | 2,718,882 | -0.46(-1.60%) |
Jul 25, 2013 | 28.53 | 28.74 | 28.51 | 28.74 | 1,350,879 | -0.25(-0.87%) |
Jul 24, 2013 | 29.27 | 29.27 | 28.91 | 28.99 | 1,191,893 | -0.08(-0.26%) |
Jul 23, 2013 | 29.29 | 29.31 | 29.04 | 29.06 | 1,275,863 | -0.18(-0.62%) |
Jul 22, 2013 | 29.37 | 29.45 | 29.21 | 29.24 | 1,380,469 | -0.10(-0.33%) |
Jul 19, 2013 | 29.06 | 29.38 | 29.03 | 29.34 | 1,356,630 | +0.08(+0.26%) |
Jul 18, 2013 | 29.34 | 29.47 | 29.25 | 29.27 | 1,075,915 | +0.05(+0.19%) |
Jul 17, 2013 | 29.47 | 29.50 | 29.13 | 29.21 | 1,509,124 | -0.38(-1.29%) |
Jul 16, 2013 | 29.57 | 29.62 | 29.42 | 29.59 | 875,747 | -0.15(-0.49%) |
Jul 15, 2013 | 29.64 | 29.75 | 29.60 | 29.74 | 449,690 | +0.22(+0.73%) |
Jul 12, 2013 | 29.44 | 29.58 | 29.43 | 29.52 | 671,107 | -0.10(-0.35%) |
Jul 11, 2013 | 29.40 | 29.66 | 29.16 | 29.63 | 1,190,590 | +0.85(+2.95%) |
Jul 10, 2013 | 28.59 | 28.86 | 28.58 | 28.78 | 1,454,412 | +0.12(+0.41%) |
Jul 09, 2013 | 28.71 | 28.69 | 28.55 | 28.66 | 734,215 | +0.09(+0.32%) |
Jul 08, 2013 | 28.68 | 28.71 | 28.51 | 28.57 | 1,082,376 | +0.10(+0.37%) |
Jul 05, 2013 | 28.51 | 28.51 | 28.19 | 28.46 | 1,505,976 | +0.22(+0.79%) |
Jul 03, 2013 | 28.05 | 28.25 | 27.98 | 28.24 | 579,169 | -0.04(-0.15%) |
Jul 02, 2013 | 28.19 | 28.43 | 28.18 | 28.28 | 856,351 | -0.04(-0.15%) |
Jul 01, 2013 | 28.28 | 28.42 | 28.23 | 28.32 | 1,064,297 | +0.13(+0.47%) |
Jun 28, 2013 | 28.32 | 28.33 | 28.14 | 28.19 | 1,283,402 | +0.12(+0.42%) |
Jun 27, 2013 | 27.84 | 28.20 | 27.84 | 28.07 | 1,449,275 | +0.34(+1.23%) |
Jun 26, 2013 | 27.59 | 27.82 | 27.57 | 27.73 | 1,050,586 | +0.43(+1.56%) |
Jun 25, 2013 | 27.25 | 27.36 | 27.02 | 27.31 | 927,189 | +0.13(+0.46%) |
Jun 24, 2013 | 26.90 | 27.34 | 26.90 | 27.18 | 1,452,000 | -0.38(-1.39%) |
Jun 21, 2013 | 27.91 | 27.93 | 27.36 | 27.56 | 1,274,394 | +0.01(+0.03%) |
Jun 20, 2013 | 27.97 | 28.08 | 27.54 | 27.56 | 1,859,138 | -1.17(-4.08%) |
Jun 19, 2013 | 29.17 | 29.31 | 28.73 | 28.73 | 1,326,314 | -0.31(-1.08%) |
Jun 18, 2013 | 29.05 | 29.08 | 28.83 | 29.04 | 1,093,467 | -0.01(-0.02%) |
Jun 17, 2013 | 29.12 | 29.23 | 28.91 | 29.05 | 947,262 | +0.32(+1.12%) |
Jun 14, 2013 | 28.60 | 28.81 | 28.60 | 28.73 | 1,185,798 | -0.18(-0.63%) |
Jun 13, 2013 | 28.60 | 28.97 | 28.56 | 28.91 | 1,333,321 | +0.01(+0.05%) |
Jun 12, 2013 | 29.05 | 29.06 | 28.87 | 28.90 | 1,160,379 | +0.08(+0.27%) |
Jun 11, 2013 | 28.44 | 28.90 | 28.41 | 28.82 | 1,648,928 | -0.20(-0.70%) |
Jun 10, 2013 | 28.93 | 29.07 | 28.85 | 29.02 | 1,258,532 | -0.13(-0.45%) |
Jun 07, 2013 | 28.74 | 29.24 | 28.71 | 29.15 | 1,077,607 | +0.17(+0.58%) |
Jun 06, 2013 | 28.93 | 29.04 | 28.74 | 28.99 | 1,238,418 | +0.12(+0.41%) |
Jun 05, 2013 | 29.19 | 29.19 | 28.86 | 28.87 | 987,227 | -0.54(-1.85%) |
Jun 04, 2013 | 29.60 | 29.62 | 29.30 | 29.41 | 1,389,132 | -0.05(-0.17%) |
Jun 03, 2013 | 29.46 | 29.58 | 29.24 | 29.46 | 2,189,342 | +0.18(+0.62%) |
May 31, 2013 | 29.36 | 29.54 | 29.28 | 29.28 | 3,037,213 | -0.56(-1.87%) |
May 30, 2013 | 29.82 | 29.93 | 29.77 | 29.84 | 1,082,878 | -0.09(-0.30%) |
May 29, 2013 | 29.83 | 29.98 | 29.74 | 29.93 | 3,523,533 | -0.24(-0.81%) |
May 28, 2013 | 30.49 | 30.58 | 30.10 | 30.17 | 930,710 | +0.04(+0.14%) |
May 24, 2013 | 30.05 | 30.21 | 29.94 | 30.13 | 1,084,303 | -0.04(-0.14%) |
May 23, 2013 | 30.02 | 30.25 | 29.88 | 30.17 | 1,061,256 | +0.16(+0.53%) |
May 22, 2013 | 30.12 | 30.37 | 29.96 | 30.01 | 1,371,611 | -0.14(-0.46%) |
May 21, 2013 | 30.09 | 30.30 | 29.94 | 30.15 | 1,140,630 | -0.01(-0.02%) |
May 20, 2013 | 30.14 | 30.25 | 30.08 | 30.16 | 1,067,427 | +0.03(+0.12%) |
May 17, 2013 | 29.98 | 30.14 | 29.98 | 30.12 | 783,532 | -0.02(-0.07%) |
May 16, 2013 | 30.24 | 30.34 | 30.12 | 30.14 | 826,327 | -0.20(-0.67%) |
May 15, 2013 | 30.21 | 30.36 | 30.19 | 30.35 | 807,020 | +0.64(+2.16%) |
May 13, 2013 | 29.76 | 29.83 | 29.68 | 29.70 | 1,200,859 | +0.06(+0.19%) |
May 10, 2013 | 29.68 | 29.69 | 29.56 | 29.65 | 909,763 | +0.03(+0.12%) |
May 09, 2013 | 29.77 | 29.84 | 29.56 | 29.61 | 1,085,537 | -0.40(-1.35%) |
May 08, 2013 | 30.05 | 30.17 | 29.93 | 30.02 | 1,231,264 | +0.08(+0.25%) |
May 07, 2013 | 29.87 | 29.98 | 29.79 | 29.94 | 1,301,435 | +0.05(+0.16%) |
May 06, 2013 | 30.11 | 30.14 | 29.85 | 29.89 | 744,131 | -0.14(-0.46%) |
May 03, 2013 | 30.04 | 30.06 | 29.83 | 30.03 | 1,364,861 | +0.20(+0.67%) |
May 02, 2013 | 29.75 | 29.93 | 29.73 | 29.83 | 1,116,048 | -0.07(-0.23%) |