Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 36.68 | 37.20 | 36.63 | 37.18 | 2,655,532 | +0.35(+0.95%) |
Apr 29, 2014 | 36.19 | 36.83 | 36.13 | 36.83 | 2,589,602 | +0.92(+2.57%) |
Apr 28, 2014 | 36.26 | 36.29 | 35.13 | 35.90 | 3,947,866 | -0.03(-0.10%) |
Apr 25, 2014 | 36.36 | 36.57 | 35.80 | 35.94 | 1,521,986 | -0.75(-2.04%) |
Apr 24, 2014 | 36.69 | 37.08 | 35.66 | 36.69 | 5,844,226 | -0.14(-0.38%) |
Apr 23, 2014 | 36.50 | 37.33 | 36.50 | 36.83 | 4,343,166 | +0.38(+1.06%) |
Apr 22, 2014 | 35.92 | 36.66 | 35.92 | 36.44 | 2,796,225 | +0.73(+2.06%) |
Apr 21, 2014 | 35.87 | 35.93 | 35.48 | 35.71 | 1,747,977 | -0.22(-0.60%) |
Apr 17, 2014 | 35.64 | 35.92 | 35.92 | 35.92 | 1,686,568 | +0.16(+0.45%) |
Apr 16, 2014 | 35.82 | 35.83 | 35.43 | 35.76 | 2,045,357 | +0.25(+0.71%) |
Apr 15, 2014 | 35.78 | 36.00 | 34.74 | 35.51 | 2,273,068 | -0.20(-0.57%) |
Apr 14, 2014 | 36.20 | 36.48 | 35.38 | 35.71 | 2,195,690 | -0.53(-1.47%) |
Apr 11, 2014 | 36.62 | 36.96 | 36.18 | 36.24 | 2,286,960 | -0.96(-2.58%) |
Apr 10, 2014 | 37.71 | 38.45 | 37.16 | 37.20 | 2,833,971 | -0.50(-1.32%) |
Apr 09, 2014 | 37.15 | 37.78 | 36.91 | 37.70 | 2,030,312 | +0.78(+2.10%) |
Apr 08, 2014 | 36.92 | 37.01 | 36.45 | 36.92 | 3,159,082 | +0.01(+0.02%) |
Apr 07, 2014 | 38.08 | 38.29 | 36.80 | 36.92 | 2,819,003 | -1.24(-3.25%) |
Apr 04, 2014 | 38.99 | 39.38 | 37.99 | 38.15 | 1,928,133 | -0.80(-2.07%) |
Apr 03, 2014 | 39.30 | 39.45 | 38.63 | 38.96 | 2,963,607 | -0.62(-1.57%) |
Apr 02, 2014 | 39.05 | 39.65 | 38.78 | 39.58 | 1,991,754 | +0.31(+0.80%) |
Apr 01, 2014 | 38.46 | 39.27 | 38.44 | 39.27 | 2,809,836 | +1.09(+2.86%) |
Mar 31, 2014 | 37.50 | 38.30 | 37.47 | 38.18 | 3,066,240 | +0.71(+1.91%) |
Mar 28, 2014 | 36.83 | 37.48 | 36.83 | 37.46 | 1,876,422 | +0.65(+1.77%) |
Mar 27, 2014 | 36.50 | 36.87 | 36.29 | 36.81 | 2,502,554 | +0.47(+1.29%) |
Mar 26, 2014 | 37.02 | 37.06 | 36.34 | 36.34 | 1,881,510 | -0.66(-1.78%) |
Mar 25, 2014 | 36.89 | 37.64 | 36.56 | 37.00 | 3,382,825 | -0.14(-0.38%) |
Mar 24, 2014 | 37.99 | 38.15 | 37.05 | 37.14 | 2,063,088 | -0.90(-2.37%) |
Mar 21, 2014 | 38.07 | 38.43 | 37.85 | 38.04 | 2,654,889 | -0.05(-0.13%) |
Mar 20, 2014 | 36.86 | 38.13 | 36.86 | 38.09 | 2,949,205 | +0.95(+2.56%) |
Mar 19, 2014 | 37.04 | 37.43 | 36.89 | 37.14 | 2,560,464 | -0.03(-0.08%) |
Mar 18, 2014 | 35.84 | 37.23 | 35.84 | 37.17 | 3,852,526 | +1.42(+3.97%) |
Mar 17, 2014 | 35.42 | 35.84 | 35.42 | 35.75 | 1,271,031 | +0.52(+1.47%) |
Mar 14, 2014 | 35.06 | 35.45 | 35.03 | 35.23 | 1,223,044 | -0.13(-0.36%) |
Mar 13, 2014 | 35.88 | 35.91 | 34.99 | 35.36 | 2,355,542 | -0.41(-1.13%) |
Mar 12, 2014 | 35.30 | 35.82 | 34.97 | 35.76 | 2,426,556 | +0.22(+0.63%) |
Mar 11, 2014 | 35.89 | 36.20 | 35.37 | 35.54 | 2,419,876 | -0.35(-0.97%) |
Mar 10, 2014 | 36.16 | 36.27 | 35.69 | 35.89 | 1,662,901 | -0.42(-1.16%) |
Mar 07, 2014 | 36.12 | 36.71 | 36.11 | 36.31 | 3,299,124 | +0.33(+0.91%) |
Mar 06, 2014 | 35.69 | 36.06 | 35.58 | 35.98 | 2,676,193 | +0.31(+0.88%) |
Mar 05, 2014 | 36.01 | 36.10 | 35.60 | 35.66 | 2,999,056 | -0.48(-1.34%) |
Mar 04, 2014 | 36.05 | 36.31 | 35.93 | 36.15 | 3,775,639 | +0.31(+0.86%) |
Mar 03, 2014 | 35.82 | 36.03 | 35.37 | 35.84 | 4,660,513 | -1.20(-3.23%) |
Feb 28, 2014 | 37.04 | 37.18 | 36.69 | 37.04 | 2,340,614 | -0.27(-0.73%) |
Feb 27, 2014 | 36.99 | 37.33 | 36.70 | 37.31 | 1,754,621 | +0.22(+0.59%) |
Feb 26, 2014 | 37.06 | 37.36 | 36.94 | 37.09 | 1,526,226 | -0.04(-0.09%) |
Feb 25, 2014 | 37.08 | 37.38 | 36.89 | 37.13 | 2,766,677 | +0.37(+1.01%) |
Feb 24, 2014 | 36.18 | 36.83 | 36.18 | 36.76 | 1,802,528 | +0.46(+1.27%) |
Feb 21, 2014 | 36.10 | 36.43 | 35.99 | 36.29 | 1,805,354 | +0.35(+0.97%) |
Feb 20, 2014 | 35.69 | 35.99 | 35.55 | 35.94 | 1,309,508 | +0.17(+0.47%) |
Feb 19, 2014 | 35.88 | 36.28 | 35.72 | 35.78 | 1,407,902 | -0.34(-0.95%) |
Feb 18, 2014 | 36.45 | 36.63 | 35.80 | 36.12 | 2,659,381 | -0.45(-1.22%) |
Feb 14, 2014 | 36.28 | 36.57 | 36.57 | 36.57 | 1,616,253 | +0.03(+0.08%) |
Feb 13, 2014 | 35.66 | 36.59 | 35.61 | 36.54 | 1,894,794 | +0.52(+1.46%) |
Feb 12, 2014 | 36.31 | 36.83 | 35.94 | 36.01 | 2,592,028 | -0.41(-1.13%) |
Feb 11, 2014 | 35.52 | 36.63 | 35.34 | 36.42 | 3,983,582 | +1.02(+2.89%) |
Feb 10, 2014 | 35.02 | 35.68 | 34.97 | 35.40 | 2,476,081 | +0.16(+0.45%) |
Feb 07, 2014 | 35.36 | 35.64 | 34.83 | 35.24 | 2,552,344 | -0.01(-0.02%) |
Feb 06, 2014 | 34.19 | 35.29 | 34.19 | 35.25 | 3,382,579 | +1.34(+3.96%) |
Feb 05, 2014 | 33.90 | 34.06 | 33.60 | 33.90 | 3,446,335 | +0.10(+0.29%) |
Feb 04, 2014 | 33.72 | 33.95 | 33.43 | 33.81 | 2,490,854 | +0.38(+1.15%) |
Feb 03, 2014 | 34.61 | 34.70 | 33.19 | 33.42 | 5,258,562 | -1.11(-3.23%) |
Jan 31, 2014 | 34.80 | 35.16 | 34.51 | 34.54 | 2,604,599 | -0.86(-2.42%) |
Jan 30, 2014 | 34.32 | 35.51 | 34.32 | 35.39 | 4,941,065 | +1.28(+3.76%) |
Jan 29, 2014 | 34.25 | 34.65 | 33.92 | 34.11 | 3,934,972 | -0.47(-1.35%) |
Jan 28, 2014 | 33.70 | 34.68 | 33.68 | 34.58 | 5,745,442 | +1.13(+3.37%) |
Jan 27, 2014 | 33.87 | 34.33 | 32.76 | 33.45 | 9,625,368 | +0.63(+1.93%) |
Jan 24, 2014 | 33.70 | 33.70 | 32.77 | 32.82 | 4,200,930 | -1.20(-3.54%) |
Jan 23, 2014 | 34.15 | 34.16 | 33.77 | 34.02 | 3,715,884 | -0.47(-1.35%) |
Jan 22, 2014 | 34.27 | 34.62 | 34.07 | 34.49 | 2,513,490 | +0.46(+1.35%) |
Jan 21, 2014 | 34.52 | 34.57 | 33.66 | 34.03 | 2,586,291 | -0.48(-1.39%) |
Jan 17, 2014 | 34.59 | 34.51 | 34.51 | 34.51 | 1,206,481 | -0.23(-0.66%) |
Jan 16, 2014 | 34.38 | 34.82 | 34.28 | 34.74 | 2,262,486 | +0.10(+0.28%) |
Jan 15, 2014 | 34.22 | 34.98 | 34.22 | 34.64 | 2,718,323 | +0.42(+1.22%) |
Jan 14, 2014 | 33.92 | 34.25 | 33.76 | 34.22 | 1,551,305 | +0.27(+0.80%) |
Jan 13, 2014 | 33.75 | 34.35 | 33.65 | 33.95 | 3,645,556 | -0.23(-0.67%) |
Jan 10, 2014 | 33.05 | 34.20 | 33.02 | 34.18 | 5,000,974 | +1.01(+3.04%) |
Jan 09, 2014 | 32.64 | 33.29 | 32.48 | 33.17 | 3,439,919 | +0.75(+2.32%) |
Jan 08, 2014 | 32.18 | 32.49 | 32.00 | 32.42 | 2,469,564 | +0.35(+1.09%) |
Jan 07, 2014 | 32.26 | 32.50 | 32.04 | 32.07 | 1,915,582 | -0.07(-0.22%) |
Jan 06, 2014 | 32.76 | 32.82 | 32.11 | 32.14 | 2,172,998 | -0.70(-2.14%) |
Jan 03, 2014 | 32.92 | 33.05 | 32.69 | 32.85 | 1,003,036 | +0.00(+0.00%) |
Jan 02, 2014 | 32.85 | 32.99 | 32.66 | 32.85 | 1,168,340 | -0.17(-0.53%) |
Dec 31, 2013 | 32.96 | 33.02 | 33.02 | 33.02 | 814,277 | +0.08(+0.23%) |
Dec 30, 2013 | 32.66 | 33.05 | 32.66 | 32.94 | 600,589 | +0.12(+0.36%) |
Dec 27, 2013 | 32.90 | 33.14 | 32.80 | 32.82 | 886,742 | +0.00(+0.00%) |
Dec 26, 2013 | 33.12 | 33.19 | 32.81 | 32.82 | 750,339 | -0.21(-0.63%) |
Dec 24, 2013 | 32.76 | 33.13 | 32.69 | 33.03 | 401,642 | +0.27(+0.83%) |
Dec 23, 2013 | 33.00 | 33.15 | 32.64 | 32.76 | 1,835,620 | +0.06(+0.19%) |
Dec 20, 2013 | 31.94 | 32.76 | 31.90 | 32.70 | 3,120,957 | +0.73(+2.29%) |
Dec 19, 2013 | 31.93 | 32.14 | 31.49 | 31.97 | 5,505,841 | +0.81(+2.62%) |
Dec 18, 2013 | 30.68 | 31.27 | 30.46 | 31.15 | 1,942,136 | +0.38(+1.22%) |
Dec 17, 2013 | 30.68 | 30.97 | 30.57 | 30.78 | 2,192,370 | +0.05(+0.16%) |
Dec 16, 2013 | 30.53 | 30.91 | 30.51 | 30.73 | 1,401,682 | +0.29(+0.96%) |
Dec 13, 2013 | 30.14 | 30.53 | 29.94 | 30.44 | 1,774,325 | +0.49(+1.65%) |
Dec 12, 2013 | 29.91 | 30.15 | 29.81 | 29.94 | 1,649,310 | -0.15(-0.49%) |
Dec 11, 2013 | 30.41 | 30.50 | 30.05 | 30.09 | 1,304,597 | -0.37(-1.23%) |
Dec 10, 2013 | 30.35 | 30.75 | 30.30 | 30.46 | 1,602,970 | -0.01(-0.02%) |
Dec 09, 2013 | 30.12 | 30.48 | 30.12 | 30.47 | 1,094,078 | +0.45(+1.50%) |
Dec 06, 2013 | 30.00 | 30.09 | 29.82 | 30.02 | 1,179,898 | +0.42(+1.43%) |
Dec 05, 2013 | 29.82 | 29.87 | 29.49 | 29.60 | 1,527,784 | -0.35(-1.18%) |
Dec 04, 2013 | 29.73 | 30.16 | 29.62 | 29.95 | 1,844,140 | -0.03(-0.12%) |
Dec 03, 2013 | 30.24 | 30.30 | 29.87 | 29.98 | 2,448,782 | -0.33(-1.10%) |
Dec 02, 2013 | 30.43 | 30.59 | 30.27 | 30.32 | 1,039,116 | -0.18(-0.59%) |
Nov 29, 2013 | 30.61 | 30.86 | 30.46 | 30.50 | 814,138 | -0.15(-0.47%) |
Nov 27, 2013 | 30.69 | 30.94 | 30.56 | 30.64 | 1,277,000 | +0.01(+0.02%) |
Nov 26, 2013 | 30.17 | 30.75 | 30.16 | 30.64 | 1,876,757 | +0.36(+1.19%) |
Nov 25, 2013 | 30.53 | 30.63 | 30.25 | 30.27 | 1,106,605 | -0.37(-1.20%) |
Nov 22, 2013 | 30.25 | 30.87 | 30.12 | 30.64 | 3,190,095 | +0.44(+1.44%) |
Nov 21, 2013 | 29.71 | 30.32 | 29.63 | 30.21 | 1,817,096 | +0.72(+2.44%) |
Nov 20, 2013 | 29.87 | 29.98 | 29.42 | 29.49 | 1,718,283 | -0.27(-0.91%) |
Nov 19, 2013 | 29.92 | 30.05 | 29.72 | 29.76 | 1,180,800 | -0.26(-0.85%) |
Nov 18, 2013 | 30.30 | 30.43 | 29.96 | 30.01 | 1,153,857 | -0.28(-0.94%) |
Nov 15, 2013 | 30.23 | 30.52 | 30.16 | 30.30 | 2,206,074 | +0.00(+0.00%) |
Nov 14, 2013 | 30.01 | 30.41 | 29.77 | 30.30 | 2,107,088 | +0.39(+1.30%) |
Nov 13, 2013 | 29.13 | 29.92 | 29.08 | 29.91 | 3,551,611 | +0.23(+0.77%) |
Nov 12, 2013 | 29.60 | 29.82 | 29.59 | 29.68 | 2,029,669 | -0.28(-0.95%) |
Nov 11, 2013 | 29.63 | 29.97 | 29.63 | 29.96 | 1,087,507 | +0.18(+0.60%) |
Nov 08, 2013 | 29.13 | 29.78 | 29.13 | 29.78 | 1,368,662 | +0.60(+2.04%) |
Nov 07, 2013 | 29.96 | 30.05 | 29.15 | 29.19 | 2,971,748 | -1.04(-3.44%) |
Nov 06, 2013 | 29.84 | 30.25 | 29.68 | 30.23 | 2,859,547 | +0.57(+1.91%) |
Nov 05, 2013 | 29.42 | 29.84 | 29.31 | 29.66 | 2,504,407 | -0.01(-0.05%) |
Nov 04, 2013 | 29.49 | 29.69 | 29.22 | 29.67 | 1,784,912 | +0.28(+0.94%) |
Nov 01, 2013 | 29.15 | 29.46 | 29.15 | 29.40 | 1,462,509 | +0.29(+1.00%) |
Oct 31, 2013 | 29.15 | 29.57 | 29.10 | 29.11 | 2,426,496 | -0.24(-0.80%) |
Oct 30, 2013 | 29.72 | 29.85 | 29.16 | 29.34 | 3,247,038 | -0.47(-1.58%) |
Oct 29, 2013 | 29.94 | 30.01 | 29.57 | 29.81 | 3,013,983 | -0.24(-0.81%) |
Oct 28, 2013 | 29.87 | 30.10 | 29.77 | 30.05 | 3,799,613 | -0.04(-0.14%) |
Oct 25, 2013 | 29.60 | 30.14 | 29.36 | 30.09 | 3,973,608 | +0.78(+2.64%) |
Oct 24, 2013 | 28.68 | 29.39 | 28.66 | 29.32 | 8,451,570 | +1.80(+6.54%) |
Oct 23, 2013 | 27.25 | 27.60 | 27.11 | 27.52 | 4,162,507 | -0.01(-0.05%) |
Oct 22, 2013 | 27.24 | 27.64 | 27.24 | 27.53 | 2,726,505 | +0.28(+1.02%) |
Oct 21, 2013 | 27.17 | 27.26 | 26.95 | 27.26 | 2,254,824 | +0.06(+0.23%) |
Oct 18, 2013 | 26.99 | 27.28 | 26.76 | 27.19 | 3,383,185 | +0.35(+1.29%) |
Oct 17, 2013 | 26.18 | 26.86 | 26.00 | 26.85 | 2,835,946 | +0.77(+2.95%) |
Oct 16, 2013 | 25.73 | 26.24 | 25.71 | 26.08 | 4,108,071 | +0.66(+2.59%) |
Oct 15, 2013 | 25.86 | 25.88 | 25.39 | 25.42 | 3,704,345 | -0.31(-1.21%) |
Oct 14, 2013 | 25.50 | 25.80 | 25.29 | 25.73 | 2,319,882 | -0.10(-0.38%) |
Oct 11, 2013 | 25.44 | 25.83 | 25.35 | 25.83 | 2,299,770 | +0.26(+1.00%) |
Oct 10, 2013 | 25.64 | 25.73 | 25.30 | 25.57 | 2,644,158 | +0.30(+1.18%) |
Oct 09, 2013 | 25.18 | 25.48 | 24.91 | 25.28 | 2,726,095 | +0.15(+0.61%) |
Oct 08, 2013 | 25.98 | 26.05 | 24.90 | 25.12 | 5,402,028 | -0.94(-3.61%) |
Oct 07, 2013 | 26.44 | 26.61 | 26.02 | 26.07 | 2,164,211 | -0.78(-2.89%) |
Oct 04, 2013 | 26.52 | 27.04 | 26.45 | 26.84 | 1,996,845 | +0.48(+1.81%) |
Oct 03, 2013 | 26.75 | 26.94 | 26.35 | 26.36 | 1,988,301 | -0.60(-2.21%) |
Oct 02, 2013 | 26.74 | 26.96 | 26.65 | 26.96 | 1,355,239 | +0.00(+0.00%) |
Oct 01, 2013 | 26.61 | 26.96 | 26.60 | 26.96 | 1,749,897 | +0.46(+1.72%) |
Sep 30, 2013 | 26.26 | 26.65 | 26.22 | 26.50 | 2,156,229 | -0.08(-0.31%) |
Sep 27, 2013 | 26.66 | 26.75 | 26.52 | 26.59 | 1,744,796 | -0.07(-0.26%) |
Sep 26, 2013 | 26.86 | 26.94 | 26.52 | 26.65 | 2,396,291 | -0.33(-1.21%) |
Sep 25, 2013 | 26.45 | 27.07 | 26.27 | 26.98 | 4,533,422 | +0.21(+0.80%) |
Sep 24, 2013 | 26.88 | 26.95 | 26.13 | 26.77 | 6,274,716 | -0.50(-1.83%) |
Sep 23, 2013 | 27.46 | 27.47 | 27.04 | 27.26 | 1,503,028 | +0.03(+0.10%) |
Sep 20, 2013 | 27.71 | 27.73 | 27.15 | 27.24 | 2,463,800 | -0.59(-2.11%) |
Sep 19, 2013 | 27.76 | 28.01 | 27.62 | 27.82 | 1,946,178 | +0.10(+0.37%) |
Sep 18, 2013 | 27.61 | 27.93 | 27.24 | 27.72 | 1,787,849 | +0.16(+0.57%) |
Sep 17, 2013 | 27.56 | 27.60 | 27.35 | 27.56 | 1,250,698 | +0.19(+0.68%) |
Sep 16, 2013 | 27.49 | 27.57 | 27.26 | 27.38 | 2,875,409 | +0.41(+1.53%) |
Sep 13, 2013 | 27.01 | 27.03 | 26.70 | 26.96 | 1,801,677 | +0.17(+0.62%) |
Sep 12, 2013 | 27.49 | 27.52 | 26.70 | 26.80 | 5,457,585 | +0.16(+0.59%) |
Sep 11, 2013 | 26.49 | 26.79 | 26.40 | 26.64 | 2,190,844 | +0.34(+1.28%) |
Sep 10, 2013 | 26.41 | 26.54 | 26.21 | 26.30 | 4,813,410 | +0.68(+2.66%) |
Sep 09, 2013 | 25.59 | 25.84 | 25.49 | 25.62 | 2,374,030 | +0.07(+0.27%) |
Sep 06, 2013 | 25.46 | 25.71 | 25.11 | 25.55 | 2,529,308 | +0.03(+0.11%) |
Sep 05, 2013 | 25.31 | 25.68 | 25.28 | 25.53 | 1,826,466 | +0.06(+0.22%) |
Sep 04, 2013 | 25.09 | 25.68 | 25.04 | 25.47 | 3,775,478 | +0.08(+0.32%) |
Sep 03, 2013 | 25.45 | 25.56 | 25.22 | 25.39 | 2,219,601 | +0.14(+0.57%) |
Aug 30, 2013 | 25.31 | 25.37 | 25.00 | 25.24 | 2,388,648 | +0.20(+0.80%) |
Aug 29, 2013 | 24.72 | 25.35 | 24.72 | 25.04 | 1,930,028 | +0.35(+1.42%) |
Aug 28, 2013 | 25.02 | 25.11 | 24.54 | 24.69 | 4,026,480 | -0.55(-2.18%) |
Aug 27, 2013 | 25.90 | 25.90 | 25.22 | 25.24 | 3,766,131 | -1.40(-5.24%) |
Aug 26, 2013 | 26.52 | 26.95 | 26.52 | 26.64 | 1,184,767 | +0.04(+0.16%) |
Aug 23, 2013 | 26.76 | 26.80 | 26.48 | 26.60 | 1,476,356 | -0.05(-0.18%) |
Aug 22, 2013 | 26.30 | 26.83 | 26.27 | 26.65 | 2,450,077 | +0.34(+1.28%) |
Aug 21, 2013 | 26.55 | 26.74 | 26.28 | 26.31 | 2,677,867 | +0.13(+0.50%) |
Aug 20, 2013 | 25.97 | 26.43 | 25.95 | 26.18 | 1,273,053 | +0.22(+0.85%) |
Aug 19, 2013 | 26.61 | 26.61 | 25.88 | 25.96 | 2,167,184 | -0.63(-2.38%) |
Aug 16, 2013 | 26.83 | 27.01 | 26.56 | 26.59 | 1,302,490 | -0.19(-0.72%) |
Aug 15, 2013 | 27.03 | 27.05 | 26.60 | 26.79 | 1,730,110 | -0.30(-1.12%) |
Aug 14, 2013 | 27.03 | 27.45 | 27.02 | 27.09 | 2,962,333 | +0.15(+0.56%) |
Aug 13, 2013 | 26.17 | 26.97 | 26.10 | 26.94 | 3,744,562 | +0.92(+3.54%) |
Aug 12, 2013 | 25.93 | 26.05 | 25.79 | 26.01 | 1,624,027 | +0.03(+0.11%) |
Aug 09, 2013 | 26.46 | 26.52 | 25.95 | 25.99 | 1,849,599 | -0.36(-1.38%) |
Aug 08, 2013 | 26.39 | 26.52 | 26.20 | 26.35 | 2,268,249 | +0.25(+0.95%) |
Aug 07, 2013 | 26.30 | 26.40 | 26.03 | 26.10 | 1,647,231 | -0.21(-0.81%) |
Aug 06, 2013 | 26.62 | 26.81 | 26.18 | 26.32 | 2,229,049 | -0.10(-0.39%) |
Aug 05, 2013 | 26.78 | 26.82 | 26.35 | 26.42 | 1,550,170 | -0.47(-1.77%) |
Aug 02, 2013 | 26.75 | 26.99 | 26.68 | 26.90 | 1,397,567 | -0.09(-0.33%) |
Aug 01, 2013 | 26.50 | 27.03 | 26.34 | 26.98 | 3,235,133 | +0.78(+2.97%) |
Jul 31, 2013 | 25.88 | 26.31 | 25.87 | 26.21 | 3,242,076 | +0.50(+1.93%) |
Jul 30, 2013 | 25.57 | 25.84 | 25.54 | 25.71 | 2,318,253 | +0.47(+1.88%) |
Jul 29, 2013 | 25.26 | 25.54 | 25.05 | 25.24 | 1,503,926 | -0.25(-1.00%) |
Jul 26, 2013 | 25.55 | 25.93 | 25.41 | 25.49 | 2,797,305 | +0.33(+1.31%) |
Jul 25, 2013 | 25.46 | 25.64 | 24.67 | 25.16 | 5,364,228 | +0.14(+0.55%) |
Jul 24, 2013 | 25.40 | 25.42 | 24.96 | 25.02 | 2,316,879 | -0.21(-0.82%) |
Jul 23, 2013 | 25.11 | 25.28 | 25.07 | 25.23 | 1,354,634 | +0.27(+1.07%) |
Jul 22, 2013 | 24.98 | 25.13 | 24.89 | 24.96 | 1,181,022 | -0.05(-0.19%) |
Jul 19, 2013 | 25.28 | 25.31 | 24.99 | 25.01 | 1,086,377 | -0.29(-1.14%) |
Jul 18, 2013 | 25.29 | 25.48 | 25.11 | 25.30 | 3,129,507 | +0.01(+0.03%) |
Jul 17, 2013 | 24.85 | 25.46 | 24.84 | 25.29 | 3,603,839 | +0.66(+2.68%) |
Jul 16, 2013 | 24.29 | 24.64 | 24.05 | 24.63 | 2,047,378 | +0.34(+1.42%) |
Jul 15, 2013 | 24.45 | 24.54 | 24.18 | 24.29 | 1,670,787 | -0.19(-0.76%) |
Jul 12, 2013 | 24.70 | 24.72 | 24.32 | 24.47 | 1,243,313 | -0.25(-1.03%) |
Jul 11, 2013 | 24.49 | 24.77 | 24.41 | 24.73 | 2,106,630 | +0.70(+2.92%) |
Jul 10, 2013 | 23.96 | 24.05 | 23.76 | 24.03 | 1,721,295 | +0.12(+0.49%) |
Jul 09, 2013 | 23.71 | 23.96 | 23.69 | 23.91 | 1,603,875 | +0.41(+1.76%) |
Jul 08, 2013 | 23.71 | 23.78 | 23.38 | 23.50 | 1,445,284 | -0.07(-0.29%) |
Jul 05, 2013 | 23.20 | 23.60 | 23.14 | 23.57 | 1,316,263 | +0.65(+2.82%) |
Jul 03, 2013 | 23.06 | 23.15 | 22.92 | 22.92 | 1,807,853 | -0.45(-1.91%) |
Jul 02, 2013 | 23.41 | 23.63 | 23.26 | 23.37 | 1,787,697 | -0.20(-0.85%) |
Jul 01, 2013 | 23.11 | 23.75 | 23.10 | 23.57 | 2,260,308 | +0.63(+2.73%) |
Jun 28, 2013 | 22.81 | 23.24 | 22.81 | 22.94 | 2,507,228 | -0.09(-0.39%) |
Jun 27, 2013 | 23.01 | 23.22 | 22.95 | 23.03 | 1,371,926 | +0.17(+0.72%) |
Jun 26, 2013 | 22.71 | 23.06 | 22.71 | 22.86 | 2,223,021 | +0.09(+0.39%) |
Jun 25, 2013 | 22.49 | 22.95 | 22.43 | 22.77 | 3,612,866 | +0.88(+4.02%) |
Jun 24, 2013 | 21.70 | 22.11 | 21.58 | 21.89 | 3,199,757 | -0.29(-1.30%) |
Jun 21, 2013 | 22.41 | 22.48 | 21.78 | 22.18 | 3,485,046 | +0.01(+0.03%) |
Jun 20, 2013 | 22.69 | 22.74 | 22.08 | 22.18 | 3,964,149 | -0.97(-4.19%) |
Jun 19, 2013 | 23.55 | 23.68 | 23.11 | 23.15 | 3,946,220 | -0.43(-1.81%) |
Jun 18, 2013 | 23.38 | 23.76 | 23.38 | 23.57 | 3,298,726 | +0.06(+0.26%) |
Jun 17, 2013 | 23.53 | 23.74 | 23.44 | 23.51 | 1,847,218 | +0.13(+0.56%) |
Jun 14, 2013 | 23.47 | 23.59 | 23.31 | 23.38 | 2,760,051 | -0.28(-1.16%) |
Jun 13, 2013 | 23.05 | 23.73 | 23.05 | 23.65 | 2,087,387 | +0.68(+2.96%) |
Jun 12, 2013 | 23.28 | 23.30 | 22.90 | 22.97 | 1,910,530 | -0.08(-0.36%) |
Jun 11, 2013 | 23.12 | 23.28 | 22.82 | 23.06 | 2,446,378 | -0.45(-1.93%) |
Jun 10, 2013 | 23.55 | 23.63 | 23.23 | 23.51 | 2,461,646 | +0.12(+0.53%) |
Jun 07, 2013 | 23.04 | 23.56 | 22.86 | 23.39 | 3,380,907 | +0.48(+2.10%) |
Jun 06, 2013 | 22.97 | 23.08 | 22.73 | 22.90 | 3,399,744 | -0.14(-0.63%) |
Jun 05, 2013 | 23.65 | 23.65 | 23.01 | 23.05 | 2,551,570 | -0.60(-2.53%) |
Jun 04, 2013 | 23.97 | 24.09 | 23.46 | 23.65 | 2,935,360 | -0.36(-1.52%) |
Jun 03, 2013 | 24.14 | 24.15 | 23.78 | 24.01 | 3,701,363 | -0.08(-0.31%) |
May 31, 2013 | 24.36 | 24.36 | 24.05 | 24.09 | 3,664,165 | -0.56(-2.29%) |
May 30, 2013 | 24.34 | 24.91 | 24.27 | 24.65 | 2,320,395 | +0.50(+2.08%) |
May 29, 2013 | 24.36 | 24.44 | 24.12 | 24.15 | 2,914,473 | -0.42(-1.71%) |
May 28, 2013 | 24.58 | 24.91 | 24.38 | 24.57 | 3,912,572 | -0.29(-1.16%) |
May 24, 2013 | 24.67 | 24.98 | 24.65 | 24.86 | 1,218,261 | +0.06(+0.25%) |
May 23, 2013 | 24.54 | 24.96 | 24.46 | 24.80 | 1,976,855 | -0.10(-0.39%) |
May 22, 2013 | 25.33 | 25.44 | 24.82 | 24.89 | 3,214,976 | -0.49(-1.92%) |
May 21, 2013 | 25.59 | 25.63 | 25.20 | 25.38 | 5,209,107 | -0.63(-2.43%) |
May 20, 2013 | 25.82 | 26.06 | 25.75 | 26.01 | 2,228,747 | +0.19(+0.72%) |
May 17, 2013 | 26.05 | 26.17 | 25.79 | 25.83 | 1,297,066 | -0.15(-0.58%) |
May 16, 2013 | 26.29 | 26.49 | 25.95 | 25.98 | 2,257,776 | -0.14(-0.53%) |
May 15, 2013 | 26.00 | 26.37 | 25.93 | 26.12 | 2,185,191 | +0.45(+1.76%) |
May 13, 2013 | 25.60 | 25.75 | 25.51 | 25.66 | 1,787,213 | -0.06(-0.24%) |
May 10, 2013 | 25.60 | 25.75 | 25.53 | 25.73 | 1,083,948 | +0.16(+0.64%) |
May 09, 2013 | 25.75 | 25.80 | 25.46 | 25.56 | 1,331,394 | -0.17(-0.67%) |
May 08, 2013 | 25.75 | 25.78 | 25.51 | 25.73 | 1,761,832 | +0.00(+0.00%) |
May 07, 2013 | 25.56 | 25.73 | 25.39 | 25.73 | 1,905,662 | +0.29(+1.16%) |
May 06, 2013 | 25.46 | 25.47 | 25.22 | 25.44 | 2,459,105 | +0.07(+0.27%) |
May 03, 2013 | 25.34 | 25.45 | 25.07 | 25.37 | 3,156,385 | +0.30(+1.20%) |
May 02, 2013 | 25.06 | 25.14 | 24.93 | 25.07 | 2,124,420 | +0.16(+0.66%) |