Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.61 | 30.99 | 30.43 | 30.81 | 2,401,989 | +0.18(+0.58%) |
Apr 29, 2014 | 29.76 | 30.90 | 29.75 | 30.63 | 4,611,589 | +0.44(+1.46%) |
Apr 28, 2014 | 30.22 | 30.25 | 29.86 | 30.19 | 1,921,262 | +0.04(+0.12%) |
Apr 25, 2014 | 30.60 | 30.60 | 30.03 | 30.15 | 1,564,800 | -0.49(-1.59%) |
Apr 24, 2014 | 30.79 | 30.82 | 30.29 | 30.64 | 1,013,127 | +0.08(+0.25%) |
Apr 23, 2014 | 30.29 | 30.65 | 30.16 | 30.57 | 1,665,107 | -0.04(-0.12%) |
Apr 22, 2014 | 31.09 | 31.20 | 30.52 | 30.60 | 1,413,652 | -0.45(-1.45%) |
Apr 21, 2014 | 31.06 | 31.28 | 30.68 | 31.05 | 699,530 | +0.01(+0.03%) |
Apr 17, 2014 | 30.99 | 31.05 | 31.05 | 31.05 | 1,162,643 | +0.03(+0.09%) |
Apr 16, 2014 | 30.79 | 31.36 | 30.72 | 31.02 | 1,529,191 | +0.43(+1.41%) |
Apr 15, 2014 | 30.60 | 30.69 | 29.97 | 30.59 | 3,057,849 | +0.08(+0.28%) |
Apr 14, 2014 | 30.79 | 30.88 | 30.39 | 30.50 | 1,957,571 | -0.04(-0.12%) |
Apr 11, 2014 | 30.58 | 30.77 | 30.22 | 30.54 | 2,848,804 | -0.18(-0.58%) |
Apr 10, 2014 | 31.63 | 31.85 | 30.52 | 30.72 | 1,702,698 | -0.90(-2.85%) |
Apr 09, 2014 | 31.13 | 31.65 | 31.03 | 31.62 | 2,491,982 | +0.44(+1.42%) |
Apr 08, 2014 | 31.12 | 31.23 | 30.39 | 31.18 | 5,283,763 | +0.14(+0.45%) |
Apr 07, 2014 | 31.78 | 32.10 | 31.03 | 31.04 | 3,059,220 | -0.77(-2.42%) |
Apr 04, 2014 | 32.26 | 32.48 | 31.67 | 31.81 | 2,056,480 | -0.19(-0.59%) |
Apr 03, 2014 | 32.30 | 32.50 | 31.61 | 31.99 | 2,151,308 | -0.33(-1.02%) |
Apr 02, 2014 | 31.66 | 32.37 | 31.62 | 32.32 | 3,267,204 | +0.70(+2.23%) |
Apr 01, 2014 | 31.75 | 31.87 | 31.27 | 31.62 | 2,653,788 | +0.36(+1.14%) |
Mar 31, 2014 | 30.98 | 31.50 | 30.98 | 31.26 | 2,066,997 | +0.43(+1.40%) |
Mar 28, 2014 | 30.64 | 31.13 | 30.50 | 30.83 | 2,326,679 | +0.21(+0.67%) |
Mar 27, 2014 | 30.50 | 30.78 | 30.32 | 30.62 | 2,892,589 | +0.07(+0.22%) |
Mar 26, 2014 | 29.85 | 30.84 | 29.47 | 30.56 | 3,576,697 | +0.86(+2.91%) |
Mar 25, 2014 | 29.34 | 29.97 | 29.17 | 29.69 | 2,130,421 | +0.44(+1.51%) |
Mar 24, 2014 | 29.94 | 29.99 | 29.18 | 29.25 | 1,891,799 | -0.49(-1.64%) |
Mar 21, 2014 | 29.83 | 30.99 | 29.51 | 29.74 | 2,822,405 | -0.13(-0.44%) |
Mar 20, 2014 | 29.32 | 30.11 | 29.31 | 29.87 | 2,296,085 | +0.33(+1.11%) |
Mar 19, 2014 | 29.76 | 30.15 | 29.50 | 29.54 | 2,354,422 | -0.16(-0.54%) |
Mar 18, 2014 | 28.90 | 29.87 | 28.62 | 29.70 | 2,834,173 | +0.94(+3.26%) |
Mar 17, 2014 | 28.90 | 29.12 | 28.65 | 28.76 | 1,453,430 | -0.27(-0.94%) |
Mar 14, 2014 | 29.22 | 29.36 | 28.74 | 29.04 | 1,711,145 | -0.10(-0.35%) |
Mar 13, 2014 | 29.36 | 29.62 | 28.98 | 29.14 | 2,090,679 | -0.22(-0.74%) |
Mar 12, 2014 | 29.18 | 29.48 | 28.83 | 29.36 | 2,240,672 | +0.09(+0.32%) |
Mar 11, 2014 | 29.54 | 29.97 | 29.08 | 29.26 | 2,231,646 | -0.29(-0.99%) |
Mar 10, 2014 | 29.39 | 29.82 | 29.05 | 29.55 | 2,662,604 | +0.33(+1.12%) |
Mar 07, 2014 | 30.05 | 30.05 | 28.59 | 29.22 | 7,787,841 | -0.69(-2.29%) |
Mar 06, 2014 | 29.71 | 30.32 | 29.69 | 29.91 | 2,466,229 | +0.39(+1.30%) |
Mar 05, 2014 | 29.64 | 29.67 | 29.25 | 29.52 | 2,745,276 | +0.08(+0.26%) |
Mar 04, 2014 | 27.94 | 29.45 | 27.94 | 29.45 | 6,214,925 | +1.71(+6.16%) |
Mar 03, 2014 | 27.39 | 27.76 | 27.36 | 27.74 | 2,544,713 | +0.12(+0.44%) |
Feb 28, 2014 | 27.63 | 28.16 | 27.04 | 27.62 | 3,109,480 | +0.59(+2.19%) |
Feb 27, 2014 | 26.59 | 27.16 | 26.47 | 27.03 | 1,820,477 | +0.31(+1.16%) |
Feb 26, 2014 | 26.90 | 27.79 | 26.62 | 26.72 | 3,530,651 | -0.26(-0.97%) |
Feb 25, 2014 | 27.54 | 27.63 | 26.90 | 26.98 | 2,548,223 | -0.54(-1.98%) |
Feb 24, 2014 | 27.75 | 27.92 | 27.09 | 27.52 | 3,193,907 | +0.43(+1.59%) |
Feb 21, 2014 | 26.34 | 28.17 | 26.34 | 27.09 | 6,149,910 | +0.66(+2.49%) |
Feb 20, 2014 | 26.06 | 26.68 | 25.75 | 26.43 | 5,068,272 | +0.29(+1.11%) |
Feb 19, 2014 | 26.78 | 27.03 | 26.08 | 26.14 | 2,416,178 | -0.77(-2.86%) |
Feb 18, 2014 | 27.45 | 27.91 | 26.83 | 26.91 | 1,857,343 | -0.49(-1.78%) |
Feb 14, 2014 | 27.09 | 27.40 | 27.40 | 27.40 | 1,559,952 | +0.31(+1.14%) |
Feb 13, 2014 | 27.48 | 27.58 | 26.97 | 27.09 | 2,113,549 | -0.59(-2.14%) |
Feb 12, 2014 | 27.59 | 27.81 | 27.41 | 27.68 | 1,486,002 | +0.09(+0.34%) |
Feb 11, 2014 | 27.64 | 28.40 | 27.41 | 27.59 | 5,215,312 | +0.01(+0.03%) |
Feb 10, 2014 | 27.74 | 28.08 | 27.51 | 27.58 | 3,962,962 | -0.12(-0.44%) |
Feb 07, 2014 | 27.32 | 27.76 | 27.30 | 27.70 | 5,381,064 | +0.54(+2.01%) |
Feb 06, 2014 | 26.84 | 27.41 | 26.81 | 27.16 | 3,065,575 | +0.54(+2.01%) |
Feb 05, 2014 | 26.49 | 27.29 | 26.03 | 26.62 | 3,286,461 | +0.00(+0.00%) |
Feb 04, 2014 | 26.53 | 27.01 | 26.13 | 26.62 | 3,454,666 | +0.46(+1.76%) |
Feb 03, 2014 | 27.29 | 27.60 | 25.86 | 26.16 | 1,847,973 | -1.13(-4.13%) |
Jan 31, 2014 | 26.74 | 27.66 | 26.50 | 27.29 | 2,528,891 | +0.35(+1.29%) |
Jan 30, 2014 | 26.78 | 27.00 | 26.43 | 26.94 | 1,152,947 | +0.40(+1.52%) |
Jan 29, 2014 | 26.44 | 26.94 | 26.22 | 26.54 | 1,742,257 | -0.27(-1.02%) |
Jan 28, 2014 | 26.99 | 27.45 | 26.61 | 26.81 | 1,177,152 | -0.17(-0.63%) |
Jan 27, 2014 | 27.06 | 27.30 | 26.63 | 26.98 | 2,013,400 | +0.04(+0.14%) |
Jan 24, 2014 | 26.42 | 27.23 | 25.88 | 26.94 | 3,667,965 | +0.26(+0.99%) |
Jan 23, 2014 | 27.73 | 27.73 | 26.57 | 26.68 | 2,599,644 | -1.03(-3.73%) |
Jan 22, 2014 | 27.80 | 28.02 | 27.55 | 27.71 | 2,034,118 | -0.10(-0.37%) |
Jan 21, 2014 | 28.44 | 28.54 | 27.66 | 27.82 | 2,834,568 | -0.63(-2.21%) |
Jan 17, 2014 | 28.91 | 28.44 | 28.44 | 28.44 | 3,309,667 | -0.56(-1.94%) |
Jan 16, 2014 | 29.46 | 29.56 | 28.96 | 29.01 | 1,319,286 | -0.55(-1.87%) |
Jan 15, 2014 | 29.56 | 29.76 | 29.51 | 29.56 | 2,334,635 | -0.04(-0.13%) |
Jan 14, 2014 | 29.49 | 29.78 | 29.38 | 29.60 | 1,692,640 | +0.10(+0.35%) |
Jan 13, 2014 | 29.77 | 29.97 | 29.47 | 29.50 | 2,211,484 | -0.33(-1.10%) |
Jan 10, 2014 | 28.88 | 30.04 | 28.83 | 29.82 | 2,825,257 | +1.24(+4.34%) |
Jan 09, 2014 | 28.63 | 28.63 | 28.16 | 28.59 | 2,068,982 | +0.17(+0.59%) |
Jan 08, 2014 | 28.48 | 28.78 | 28.30 | 28.42 | 2,104,556 | -0.10(-0.36%) |
Jan 07, 2014 | 27.90 | 28.54 | 27.89 | 28.52 | 1,799,643 | +0.59(+2.12%) |
Jan 06, 2014 | 28.12 | 28.23 | 27.83 | 27.93 | 1,404,874 | -0.14(-0.50%) |
Jan 03, 2014 | 28.13 | 28.26 | 27.93 | 28.07 | 1,239,036 | +0.13(+0.47%) |
Jan 02, 2014 | 28.08 | 28.26 | 27.78 | 27.94 | 984,099 | -0.48(-1.69%) |
Dec 31, 2013 | 28.25 | 28.42 | 28.42 | 28.42 | 825,606 | +0.22(+0.77%) |
Dec 30, 2013 | 28.14 | 28.33 | 28.00 | 28.20 | 1,064,915 | +0.05(+0.17%) |
Dec 27, 2013 | 28.11 | 28.26 | 27.99 | 28.15 | 843,604 | +0.08(+0.27%) |
Dec 26, 2013 | 28.10 | 28.69 | 28.01 | 28.08 | 2,438,408 | -0.11(-0.40%) |
Dec 24, 2013 | 27.97 | 28.35 | 27.91 | 28.19 | 910,010 | +0.11(+0.40%) |
Dec 23, 2013 | 27.84 | 28.20 | 27.61 | 28.08 | 3,150,346 | +0.38(+1.39%) |
Dec 20, 2013 | 27.69 | 28.14 | 27.65 | 27.69 | 2,319,870 | +0.01(+0.03%) |
Dec 19, 2013 | 27.23 | 27.79 | 26.94 | 27.68 | 1,870,781 | +0.23(+0.86%) |
Dec 18, 2013 | 27.28 | 27.71 | 26.69 | 27.45 | 2,131,335 | +0.39(+1.44%) |
Dec 17, 2013 | 28.19 | 28.70 | 26.91 | 27.06 | 1,399,768 | -0.14(-0.52%) |
Dec 16, 2013 | 27.72 | 27.93 | 27.17 | 27.20 | 1,634,277 | -0.51(-1.86%) |
Dec 13, 2013 | 27.60 | 27.88 | 27.51 | 27.71 | 1,255,112 | +0.17(+0.61%) |
Dec 12, 2013 | 27.65 | 27.80 | 27.14 | 27.55 | 1,088,498 | -0.22(-0.81%) |
Dec 11, 2013 | 27.82 | 28.09 | 27.68 | 27.77 | 2,566,479 | -0.06(-0.20%) |
Dec 10, 2013 | 27.34 | 27.96 | 27.29 | 27.83 | 1,568,691 | +0.49(+1.78%) |
Dec 09, 2013 | 26.89 | 27.46 | 26.69 | 27.34 | 2,049,602 | +0.64(+2.42%) |
Dec 06, 2013 | 26.77 | 27.14 | 26.64 | 26.69 | 2,078,096 | +0.21(+0.81%) |
Dec 05, 2013 | 26.89 | 27.78 | 26.08 | 26.48 | 3,280,939 | -0.64(-2.38%) |
Dec 04, 2013 | 27.32 | 27.49 | 27.01 | 27.12 | 1,853,982 | -0.35(-1.26%) |
Dec 03, 2013 | 27.98 | 28.05 | 27.19 | 27.47 | 976,438 | -0.55(-1.97%) |
Dec 02, 2013 | 28.49 | 28.57 | 27.95 | 28.02 | 1,736,639 | -0.50(-1.74%) |
Nov 29, 2013 | 28.23 | 28.63 | 28.12 | 28.52 | 760,157 | +0.30(+1.06%) |
Nov 27, 2013 | 27.80 | 28.26 | 27.80 | 28.22 | 1,415,412 | +0.29(+1.04%) |
Nov 26, 2013 | 27.39 | 28.04 | 27.39 | 27.93 | 1,724,972 | +0.34(+1.22%) |
Nov 25, 2013 | 27.59 | 27.70 | 27.31 | 27.59 | 1,982,852 | +0.11(+0.41%) |
Nov 22, 2013 | 27.56 | 27.78 | 27.43 | 27.48 | 2,186,247 | -0.10(-0.37%) |
Nov 21, 2013 | 27.21 | 27.65 | 27.17 | 27.58 | 1,144,587 | +0.36(+1.34%) |
Nov 20, 2013 | 27.53 | 27.84 | 27.07 | 27.22 | 1,977,061 | -0.34(-1.22%) |
Nov 19, 2013 | 28.05 | 28.05 | 27.21 | 27.55 | 1,458,965 | -0.36(-1.27%) |
Nov 18, 2013 | 28.40 | 28.41 | 27.81 | 27.91 | 854,078 | -0.29(-1.03%) |
Nov 15, 2013 | 27.80 | 28.32 | 27.72 | 28.20 | 1,690,259 | +0.53(+1.93%) |
Nov 14, 2013 | 27.49 | 27.77 | 27.22 | 27.67 | 1,181,915 | +0.18(+0.65%) |
Nov 13, 2013 | 27.14 | 27.60 | 26.89 | 27.49 | 1,653,528 | +0.10(+0.38%) |
Nov 12, 2013 | 27.41 | 27.77 | 27.02 | 27.39 | 1,783,805 | -0.15(-0.54%) |
Nov 11, 2013 | 26.77 | 27.64 | 26.70 | 27.54 | 1,803,698 | +0.63(+2.33%) |
Nov 08, 2013 | 27.57 | 27.57 | 26.68 | 26.91 | 2,424,754 | -0.70(-2.54%) |
Nov 07, 2013 | 28.04 | 28.30 | 27.47 | 27.61 | 1,227,571 | -0.26(-0.94%) |
Nov 06, 2013 | 28.50 | 28.56 | 27.81 | 27.87 | 1,330,667 | -0.42(-1.49%) |
Nov 05, 2013 | 28.48 | 28.53 | 28.02 | 28.29 | 3,035,055 | -0.38(-1.34%) |
Nov 04, 2013 | 28.55 | 28.99 | 28.55 | 28.68 | 1,245,745 | +0.14(+0.49%) |
Nov 01, 2013 | 28.41 | 28.62 | 28.40 | 28.54 | 957,748 | +0.08(+0.30%) |
Oct 31, 2013 | 28.60 | 28.90 | 28.29 | 28.45 | 3,502,656 | -0.18(-0.62%) |
Oct 30, 2013 | 28.57 | 28.73 | 28.46 | 28.63 | 2,654,300 | +0.11(+0.39%) |
Oct 29, 2013 | 28.33 | 28.65 | 28.11 | 28.52 | 1,617,137 | +0.22(+0.79%) |
Oct 28, 2013 | 28.29 | 28.35 | 27.70 | 28.29 | 1,574,990 | +0.03(+0.10%) |
Oct 25, 2013 | 28.42 | 28.81 | 28.21 | 28.27 | 2,269,155 | -0.23(-0.82%) |
Oct 24, 2013 | 28.18 | 28.53 | 28.01 | 28.50 | 1,885,350 | +0.30(+1.06%) |
Oct 23, 2013 | 28.26 | 28.44 | 28.08 | 28.20 | 1,386,880 | -0.34(-1.18%) |
Oct 22, 2013 | 28.13 | 28.85 | 28.11 | 28.54 | 1,594,896 | +0.43(+1.53%) |
Oct 21, 2013 | 28.09 | 28.29 | 27.91 | 28.11 | 2,971,736 | -0.09(-0.33%) |
Oct 18, 2013 | 27.56 | 28.26 | 27.55 | 28.20 | 2,195,224 | +0.63(+2.27%) |
Oct 17, 2013 | 27.14 | 27.61 | 26.99 | 27.57 | 923,990 | +0.51(+1.90%) |
Oct 16, 2013 | 27.38 | 27.44 | 27.04 | 27.06 | 1,221,138 | -0.14(-0.52%) |
Oct 15, 2013 | 27.48 | 27.66 | 26.93 | 27.20 | 1,151,481 | -0.34(-1.22%) |
Oct 14, 2013 | 27.74 | 28.01 | 27.36 | 27.54 | 1,904,022 | -0.22(-0.81%) |
Oct 11, 2013 | 26.13 | 27.81 | 26.13 | 27.76 | 3,746,933 | +1.63(+6.22%) |
Oct 10, 2013 | 25.93 | 26.38 | 25.90 | 26.13 | 1,638,523 | +0.53(+2.08%) |
Oct 09, 2013 | 25.97 | 25.99 | 25.57 | 25.60 | 1,528,561 | -0.30(-1.15%) |
Oct 08, 2013 | 26.23 | 26.39 | 25.82 | 25.90 | 1,095,833 | -0.36(-1.35%) |
Oct 07, 2013 | 26.33 | 26.49 | 26.17 | 26.26 | 921,983 | -0.36(-1.37%) |
Oct 04, 2013 | 26.26 | 26.80 | 26.20 | 26.62 | 778,921 | +0.40(+1.53%) |
Oct 03, 2013 | 26.66 | 26.97 | 26.15 | 26.22 | 592,769 | -0.47(-1.75%) |
Oct 02, 2013 | 26.36 | 26.72 | 26.25 | 26.69 | 1,397,678 | +0.06(+0.21%) |
Oct 01, 2013 | 26.11 | 26.74 | 26.02 | 26.63 | 1,297,625 | +0.50(+1.93%) |
Sep 30, 2013 | 25.98 | 26.37 | 25.98 | 26.12 | 1,380,270 | -0.03(-0.11%) |
Sep 27, 2013 | 26.16 | 26.32 | 26.02 | 26.15 | 783,596 | -0.11(-0.43%) |
Sep 26, 2013 | 26.45 | 26.55 | 26.15 | 26.26 | 1,388,052 | -0.19(-0.71%) |
Sep 25, 2013 | 26.35 | 26.56 | 26.13 | 26.45 | 963,816 | +0.03(+0.11%) |
Sep 24, 2013 | 26.90 | 26.91 | 26.36 | 26.42 | 1,501,047 | -0.47(-1.74%) |
Sep 23, 2013 | 26.34 | 26.93 | 26.20 | 26.89 | 1,534,273 | +0.09(+0.35%) |
Sep 20, 2013 | 26.89 | 28.33 | 26.77 | 26.80 | 4,122,370 | -0.11(-0.42%) |
Sep 19, 2013 | 27.29 | 27.35 | 26.83 | 26.91 | 3,665,910 | -0.35(-1.27%) |
Sep 18, 2013 | 26.39 | 27.58 | 26.28 | 27.26 | 2,475,733 | +0.70(+2.64%) |
Sep 17, 2013 | 26.24 | 26.56 | 26.19 | 26.55 | 1,571,699 | +0.22(+0.85%) |
Sep 16, 2013 | 26.40 | 26.41 | 26.27 | 26.33 | 1,084,011 | +0.35(+1.33%) |
Sep 13, 2013 | 25.61 | 26.04 | 25.59 | 25.98 | 1,371,444 | +0.61(+2.39%) |
Sep 12, 2013 | 26.01 | 26.01 | 25.27 | 25.38 | 951,383 | -0.59(-2.27%) |
Sep 11, 2013 | 25.92 | 26.26 | 25.69 | 25.97 | 1,215,680 | +0.05(+0.18%) |
Sep 10, 2013 | 25.66 | 26.01 | 25.43 | 25.92 | 1,624,292 | +0.18(+0.69%) |
Sep 09, 2013 | 25.44 | 25.88 | 25.39 | 25.74 | 2,240,975 | +0.40(+1.59%) |
Sep 06, 2013 | 24.35 | 25.52 | 24.08 | 25.34 | 2,603,019 | +1.30(+5.40%) |
Sep 05, 2013 | 23.90 | 24.26 | 23.82 | 24.04 | 1,670,959 | +0.16(+0.67%) |
Sep 04, 2013 | 23.79 | 24.20 | 23.61 | 23.88 | 1,204,590 | +0.13(+0.55%) |
Sep 03, 2013 | 23.90 | 24.02 | 23.50 | 23.75 | 1,634,638 | +0.24(+1.03%) |
Aug 30, 2013 | 24.23 | 24.39 | 23.42 | 23.51 | 2,681,786 | -0.56(-2.33%) |
Aug 29, 2013 | 23.76 | 24.27 | 23.66 | 24.07 | 2,932,142 | +0.33(+1.38%) |
Aug 28, 2013 | 24.17 | 24.22 | 23.71 | 23.74 | 1,348,166 | -0.36(-1.51%) |
Aug 27, 2013 | 24.93 | 24.93 | 23.96 | 24.11 | 1,635,392 | -1.07(-4.23%) |
Aug 26, 2013 | 25.17 | 25.28 | 24.95 | 25.17 | 3,928,199 | +0.07(+0.26%) |
Aug 23, 2013 | 24.98 | 25.13 | 24.70 | 25.11 | 2,489,474 | +0.15(+0.60%) |
Aug 22, 2013 | 25.19 | 25.42 | 24.71 | 24.96 | 1,944,392 | -0.14(-0.56%) |
Aug 21, 2013 | 25.71 | 25.80 | 24.89 | 25.10 | 1,515,438 | -0.66(-2.58%) |
Aug 20, 2013 | 25.26 | 25.84 | 25.17 | 25.76 | 4,303,626 | +0.53(+2.11%) |
Aug 19, 2013 | 25.62 | 25.95 | 25.21 | 25.23 | 1,094,938 | -0.47(-1.82%) |
Aug 16, 2013 | 25.67 | 25.87 | 25.53 | 25.69 | 1,060,639 | +0.03(+0.11%) |
Aug 15, 2013 | 25.73 | 25.85 | 25.41 | 25.67 | 1,161,342 | -0.36(-1.40%) |
Aug 14, 2013 | 26.25 | 26.48 | 26.00 | 26.03 | 1,658,587 | -0.27(-1.03%) |
Aug 13, 2013 | 26.60 | 27.01 | 26.23 | 26.30 | 1,965,682 | -0.53(-1.99%) |
Aug 12, 2013 | 26.92 | 27.06 | 26.73 | 26.84 | 2,187,617 | -0.09(-0.35%) |
Aug 09, 2013 | 26.01 | 27.06 | 25.95 | 26.93 | 3,407,370 | +0.77(+2.93%) |
Aug 08, 2013 | 25.61 | 26.21 | 25.61 | 26.16 | 1,351,055 | +0.45(+1.75%) |
Aug 07, 2013 | 25.83 | 25.85 | 25.52 | 25.71 | 1,079,595 | -0.10(-0.40%) |
Aug 06, 2013 | 25.55 | 25.96 | 25.37 | 25.82 | 1,359,177 | +0.16(+0.62%) |
Aug 05, 2013 | 26.04 | 26.04 | 25.50 | 25.66 | 1,497,326 | -0.36(-1.37%) |
Aug 02, 2013 | 25.24 | 26.04 | 25.08 | 26.01 | 1,771,433 | +0.67(+2.66%) |
Aug 01, 2013 | 25.55 | 26.31 | 25.30 | 25.34 | 3,326,632 | +0.01(+0.04%) |
Jul 31, 2013 | 24.56 | 25.57 | 24.37 | 25.33 | 3,782,207 | +0.60(+2.42%) |
Jul 30, 2013 | 24.54 | 24.77 | 24.52 | 24.73 | 2,177,550 | +0.18(+0.72%) |
Jul 29, 2013 | 24.59 | 24.69 | 24.47 | 24.55 | 1,448,525 | -0.07(-0.27%) |
Jul 26, 2013 | 24.51 | 24.67 | 24.40 | 24.62 | 888,840 | -0.07(-0.27%) |
Jul 25, 2013 | 24.39 | 24.79 | 24.33 | 24.69 | 1,515,514 | +0.29(+1.19%) |
Jul 24, 2013 | 24.03 | 24.53 | 24.03 | 24.40 | 1,936,978 | +0.11(+0.46%) |
Jul 23, 2013 | 24.04 | 24.30 | 23.91 | 24.28 | 1,099,834 | +0.30(+1.25%) |
Jul 22, 2013 | 23.87 | 24.05 | 23.89 | 23.98 | 1,727,290 | +0.09(+0.39%) |
Jul 19, 2013 | 23.86 | 24.37 | 23.63 | 23.89 | 1,420,362 | -0.22(-0.93%) |
Jul 18, 2013 | 24.03 | 24.21 | 24.03 | 24.12 | 1,942,845 | +0.10(+0.43%) |
Jul 17, 2013 | 23.56 | 24.06 | 23.25 | 24.01 | 1,819,878 | +0.51(+2.19%) |
Jul 16, 2013 | 23.77 | 23.84 | 23.20 | 23.50 | 1,184,649 | -0.29(-1.22%) |
Jul 15, 2013 | 23.65 | 23.97 | 23.46 | 23.79 | 1,090,805 | +0.05(+0.20%) |
Jul 12, 2013 | 23.75 | 23.81 | 23.32 | 23.74 | 1,058,837 | +0.02(+0.08%) |
Jul 11, 2013 | 23.58 | 23.82 | 23.28 | 23.72 | 1,230,762 | +0.70(+3.04%) |
Jul 10, 2013 | 23.71 | 23.95 | 22.97 | 23.02 | 1,760,618 | -0.84(-3.53%) |
Jul 09, 2013 | 23.20 | 23.89 | 22.41 | 23.86 | 2,942,589 | +1.45(+6.46%) |
Jul 08, 2013 | 23.01 | 23.11 | 22.40 | 22.41 | 1,460,017 | -0.47(-2.04%) |
Jul 05, 2013 | 22.87 | 22.96 | 22.46 | 22.88 | 1,120,740 | +0.39(+1.75%) |
Jul 03, 2013 | 22.62 | 22.85 | 22.49 | 22.49 | 1,354,168 | -0.31(-1.35%) |
Jul 02, 2013 | 21.01 | 23.21 | 21.01 | 22.80 | 1,137,563 | -0.27(-1.17%) |
Jul 01, 2013 | 23.26 | 23.44 | 22.84 | 23.07 | 1,474,806 | -0.15(-0.64%) |
Jun 28, 2013 | 22.38 | 23.43 | 22.36 | 23.22 | 2,722,175 | +0.59(+2.60%) |
Jun 27, 2013 | 22.45 | 23.12 | 22.38 | 22.63 | 2,094,774 | +0.38(+1.72%) |
Jun 26, 2013 | 21.36 | 22.33 | 21.36 | 22.25 | 2,202,645 | +1.07(+5.08%) |
Jun 25, 2013 | 21.12 | 21.25 | 20.84 | 21.17 | 1,511,257 | +0.32(+1.52%) |
Jun 24, 2013 | 20.82 | 20.95 | 20.49 | 20.85 | 1,737,027 | -0.17(-0.80%) |
Jun 21, 2013 | 21.23 | 21.36 | 20.82 | 21.02 | 3,064,177 | -0.11(-0.53%) |
Jun 20, 2013 | 21.64 | 21.71 | 20.97 | 21.13 | 5,498,506 | -0.80(-3.66%) |
Jun 19, 2013 | 22.17 | 22.41 | 21.87 | 21.94 | 1,935,243 | -0.22(-1.01%) |
Jun 18, 2013 | 22.05 | 22.51 | 22.05 | 22.16 | 939,536 | -0.10(-0.46%) |
Jun 17, 2013 | 22.24 | 22.42 | 22.08 | 22.26 | 1,515,392 | +0.13(+0.59%) |
Jun 14, 2013 | 22.15 | 22.31 | 22.09 | 22.13 | 2,736,964 | -0.03(-0.13%) |
Jun 13, 2013 | 21.89 | 22.18 | 21.50 | 22.16 | 3,039,876 | +0.38(+1.76%) |
Jun 12, 2013 | 22.38 | 22.42 | 21.51 | 21.78 | 2,793,822 | -0.51(-2.31%) |
Jun 11, 2013 | 21.88 | 22.41 | 21.64 | 22.29 | 4,901,493 | +0.17(+0.76%) |
Jun 10, 2013 | 22.54 | 22.63 | 22.11 | 22.12 | 3,182,268 | -0.36(-1.62%) |
Jun 07, 2013 | 22.69 | 22.95 | 22.38 | 22.49 | 2,106,894 | -0.07(-0.29%) |
Jun 06, 2013 | 22.54 | 22.61 | 22.22 | 22.55 | 2,531,455 | -0.07(-0.29%) |
Jun 05, 2013 | 23.72 | 23.83 | 22.60 | 22.62 | 1,753,464 | -1.28(-5.36%) |
Jun 04, 2013 | 24.37 | 24.54 | 23.84 | 23.90 | 860,383 | -0.39(-1.62%) |
Jun 03, 2013 | 24.41 | 24.41 | 23.95 | 24.29 | 1,166,816 | -0.08(-0.35%) |
May 31, 2013 | 24.22 | 24.50 | 23.92 | 24.38 | 3,173,407 | +0.08(+0.35%) |
May 30, 2013 | 24.38 | 24.49 | 24.20 | 24.29 | 1,196,272 | -0.05(-0.19%) |
May 29, 2013 | 23.87 | 24.46 | 23.85 | 24.34 | 1,169,214 | +0.27(+1.13%) |
May 28, 2013 | 24.31 | 24.33 | 23.82 | 24.07 | 1,190,504 | -0.00(-0.02%) |
May 24, 2013 | 24.28 | 24.33 | 23.71 | 24.07 | 1,181,402 | -0.38(-1.56%) |
May 23, 2013 | 23.62 | 24.46 | 23.57 | 24.45 | 1,292,951 | +0.50(+2.10%) |
May 22, 2013 | 24.43 | 24.80 | 23.20 | 23.95 | 1,532,960 | -0.45(-1.83%) |
May 21, 2013 | 25.03 | 25.07 | 24.37 | 24.40 | 1,894,205 | -0.71(-2.81%) |
May 20, 2013 | 24.96 | 25.19 | 24.86 | 25.10 | 1,652,325 | +0.10(+0.41%) |
May 17, 2013 | 24.83 | 25.05 | 24.66 | 25.00 | 1,124,423 | +0.21(+0.86%) |
May 16, 2013 | 24.78 | 25.05 | 24.54 | 24.79 | 1,973,469 | -0.16(-0.63%) |
May 15, 2013 | 24.66 | 25.07 | 24.56 | 24.95 | 2,115,709 | +0.31(+1.25%) |
May 13, 2013 | 24.72 | 24.79 | 24.56 | 24.64 | 1,113,435 | -0.09(-0.38%) |
May 10, 2013 | 24.64 | 24.93 | 24.62 | 24.73 | 1,348,400 | +0.08(+0.34%) |
May 09, 2013 | 24.84 | 24.92 | 24.52 | 24.65 | 1,739,864 | -0.06(-0.23%) |
May 08, 2013 | 24.20 | 24.89 | 24.20 | 24.70 | 2,855,739 | +0.71(+2.94%) |
May 07, 2013 | 23.63 | 24.09 | 23.63 | 24.00 | 1,382,048 | +0.41(+1.73%) |
May 06, 2013 | 23.63 | 23.80 | 23.47 | 23.59 | 792,104 | -0.03(-0.12%) |
May 03, 2013 | 23.58 | 23.77 | 23.36 | 23.62 | 1,244,933 | +0.26(+1.11%) |
May 02, 2013 | 23.39 | 23.80 | 23.22 | 23.36 | 1,846,886 | -0.11(-0.48%) |