Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.42 | 29.57 | 29.42 | 29.55 | 5,758 | +0.06(+0.21%) |
Apr 29, 2014 | 29.56 | 29.56 | 29.41 | 29.49 | 10,327 | +0.01(+0.02%) |
Apr 28, 2014 | 29.38 | 29.48 | 29.25 | 29.48 | 3,933 | +0.21(+0.72%) |
Apr 25, 2014 | 29.35 | 29.39 | 29.24 | 29.27 | 4,775 | -0.04(-0.14%) |
Apr 24, 2014 | 29.29 | 29.36 | 29.24 | 29.31 | 3,199 | +0.11(+0.38%) |
Apr 23, 2014 | 29.24 | 29.25 | 29.18 | 29.20 | 4,530 | -0.10(-0.33%) |
Apr 22, 2014 | 29.20 | 29.34 | 29.11 | 29.30 | 8,396 | +0.06(+0.19%) |
Apr 21, 2014 | 29.16 | 29.24 | 29.10 | 29.24 | 14,691 | +0.16(+0.55%) |
Apr 17, 2014 | 29.15 | 29.08 | 29.08 | 29.08 | 5,868 | -0.11(-0.38%) |
Apr 16, 2014 | 29.10 | 29.23 | 29.04 | 29.20 | 5,104 | +0.22(+0.75%) |
Apr 15, 2014 | 28.89 | 29.03 | 28.85 | 28.98 | 15,893 | +0.42(+1.47%) |
Apr 14, 2014 | 28.64 | 28.75 | 28.56 | 28.56 | 3,694 | -0.04(-0.15%) |
Apr 11, 2014 | 28.65 | 28.80 | 28.56 | 28.60 | 6,693 | -0.25(-0.88%) |
Apr 10, 2014 | 29.04 | 29.04 | 28.83 | 28.86 | 1,812 | -0.16(-0.55%) |
Apr 09, 2014 | 29.03 | 29.06 | 28.84 | 29.02 | 5,516 | +0.02(+0.05%) |
Apr 08, 2014 | 28.96 | 29.06 | 28.93 | 29.00 | 12,215 | +0.07(+0.24%) |
Apr 07, 2014 | 28.91 | 29.07 | 28.91 | 28.93 | 17,521 | +0.13(+0.46%) |
Apr 04, 2014 | 28.95 | 28.95 | 28.79 | 28.80 | 6,011 | +0.06(+0.19%) |
Apr 03, 2014 | 28.71 | 28.74 | 28.63 | 28.74 | 2,068 | -0.03(-0.10%) |
Apr 02, 2014 | 28.68 | 28.78 | 28.63 | 28.77 | 4,753 | +0.17(+0.61%) |
Apr 01, 2014 | 28.62 | 28.66 | 28.46 | 28.60 | 4,325 | -0.06(-0.19%) |
Mar 31, 2014 | 28.65 | 28.70 | 28.48 | 28.65 | 5,221 | +0.20(+0.69%) |
Mar 28, 2014 | 28.35 | 28.55 | 28.35 | 28.46 | 14,372 | +0.19(+0.68%) |
Mar 27, 2014 | 28.04 | 28.28 | 28.04 | 28.26 | 6,535 | +0.15(+0.52%) |
Mar 26, 2014 | 28.52 | 28.52 | 28.12 | 28.12 | 4,560 | -0.28(-1.00%) |
Mar 25, 2014 | 28.21 | 28.45 | 28.16 | 28.40 | 40,508 | +0.20(+0.73%) |
Mar 24, 2014 | 28.42 | 28.42 | 28.04 | 28.19 | 7,879 | -0.13(-0.46%) |
Mar 21, 2014 | 28.11 | 28.40 | 28.11 | 28.33 | 3,910 | +0.25(+0.89%) |
Mar 20, 2014 | 28.00 | 28.08 | 27.79 | 28.08 | 9,360 | +0.16(+0.57%) |
Mar 19, 2014 | 28.57 | 28.69 | 27.92 | 27.92 | 11,245 | -0.62(-2.18%) |
Mar 18, 2014 | 28.50 | 28.57 | 28.44 | 28.54 | 21,332 | +0.07(+0.24%) |
Mar 17, 2014 | 28.55 | 28.55 | 28.47 | 28.47 | 2,492 | +0.03(+0.12%) |
Mar 14, 2014 | 28.53 | 28.53 | 28.44 | 28.44 | 3,118 | +0.05(+0.19%) |
Mar 13, 2014 | 28.53 | 28.53 | 28.34 | 28.38 | 7,308 | -0.10(-0.34%) |
Mar 12, 2014 | 28.44 | 28.48 | 28.43 | 28.48 | 1,995 | +0.01(+0.05%) |
Mar 11, 2014 | 28.26 | 28.46 | 28.26 | 28.46 | 25,903 | +0.30(+1.06%) |
Mar 10, 2014 | 28.32 | 28.32 | 28.17 | 28.17 | 2,965 | -0.17(-0.61%) |
Mar 07, 2014 | 28.52 | 28.52 | 28.23 | 28.34 | 3,924 | -0.34(-1.20%) |
Mar 06, 2014 | 28.88 | 28.88 | 28.67 | 28.68 | 4,923 | -0.06(-0.22%) |
Mar 05, 2014 | 28.84 | 28.87 | 28.64 | 28.75 | 5,306 | -0.13(-0.45%) |
Mar 04, 2014 | 28.70 | 28.88 | 28.70 | 28.88 | 9,417 | +0.46(+1.63%) |
Mar 03, 2014 | 28.42 | 28.42 | 28.42 | 28.42 | 927 | -0.19(-0.65%) |
Feb 28, 2014 | 28.45 | 28.64 | 28.39 | 28.60 | 8,715 | +0.24(+0.86%) |
Feb 27, 2014 | 28.35 | 28.45 | 28.27 | 28.36 | 8,598 | +0.03(+0.12%) |
Feb 26, 2014 | 28.25 | 28.42 | 28.25 | 28.33 | 3,623 | +0.05(+0.17%) |
Feb 25, 2014 | 28.29 | 28.42 | 28.28 | 28.28 | 11,261 | -0.05(-0.17%) |
Feb 24, 2014 | 28.48 | 28.52 | 28.24 | 28.33 | 3,034 | +0.09(+0.32%) |
Feb 21, 2014 | 28.29 | 28.34 | 28.22 | 28.24 | 6,706 | -0.01(-0.05%) |
Feb 20, 2014 | 28.26 | 28.31 | 28.16 | 28.25 | 4,518 | +0.01(+0.02%) |
Feb 19, 2014 | 28.19 | 28.48 | 28.17 | 28.24 | 34,600 | +0.00(+0.00%) |
Feb 18, 2014 | 28.16 | 28.27 | 28.07 | 28.24 | 29,168 | +0.06(+0.22%) |
Feb 14, 2014 | 28.11 | 28.18 | 28.18 | 28.18 | 5,930 | +0.10(+0.34%) |
Feb 13, 2014 | 28.13 | 28.20 | 28.07 | 28.08 | 4,169 | +0.22(+0.79%) |
Feb 12, 2014 | 27.90 | 27.93 | 27.83 | 27.86 | 17,250 | +0.28(+1.00%) |
Feb 11, 2014 | 27.86 | 28.04 | 27.59 | 27.59 | 49,010 | -0.23(-0.82%) |
Feb 10, 2014 | 27.74 | 27.85 | 27.74 | 27.81 | 3,038 | +0.26(+0.93%) |
Feb 07, 2014 | 27.50 | 27.56 | 27.35 | 27.56 | 12,958 | +0.20(+0.73%) |
Feb 06, 2014 | 27.17 | 27.36 | 27.17 | 27.36 | 7,923 | +0.27(+1.00%) |
Feb 05, 2014 | 27.02 | 27.12 | 26.99 | 27.09 | 14,347 | +0.04(+0.13%) |
Feb 04, 2014 | 26.80 | 27.08 | 26.77 | 27.05 | 22,373 | +0.25(+0.92%) |
Feb 03, 2014 | 27.12 | 27.23 | 26.76 | 26.81 | 10,830 | -0.44(-1.62%) |
Jan 31, 2014 | 26.95 | 27.37 | 26.95 | 27.25 | 7,972 | +0.08(+0.29%) |
Jan 30, 2014 | 27.03 | 27.24 | 27.03 | 27.17 | 5,296 | +0.46(+1.71%) |
Jan 29, 2014 | 26.70 | 26.76 | 26.69 | 26.72 | 1,197 | -0.26(-0.95%) |
Jan 28, 2014 | 26.72 | 26.98 | 26.72 | 26.97 | 10,335 | +0.24(+0.90%) |
Jan 27, 2014 | 26.81 | 26.96 | 26.61 | 26.73 | 32,450 | -0.13(-0.49%) |
Jan 24, 2014 | 27.14 | 27.14 | 26.81 | 26.86 | 8,964 | -0.32(-1.17%) |
Jan 23, 2014 | 27.32 | 27.32 | 27.14 | 27.18 | 32,327 | -0.15(-0.53%) |
Jan 22, 2014 | 27.34 | 27.42 | 27.30 | 27.32 | 5,985 | +0.03(+0.13%) |
Jan 21, 2014 | 27.13 | 27.30 | 27.13 | 27.29 | 97,157 | +0.25(+0.92%) |
Jan 17, 2014 | 27.13 | 27.04 | 27.04 | 27.04 | 5,640 | -0.10(-0.36%) |
Jan 16, 2014 | 27.13 | 27.14 | 27.11 | 27.14 | 3,307 | +0.02(+0.08%) |
Jan 15, 2014 | 26.97 | 27.16 | 26.93 | 27.12 | 28,353 | +0.19(+0.69%) |
Jan 14, 2014 | 26.98 | 26.98 | 26.93 | 26.93 | 4,550 | +0.19(+0.70%) |
Jan 13, 2014 | 26.81 | 26.82 | 26.69 | 26.74 | 4,396 | -0.19(-0.69%) |
Jan 10, 2014 | 26.72 | 26.93 | 26.72 | 26.93 | 21,882 | +0.34(+1.27%) |
Jan 09, 2014 | 26.48 | 26.59 | 26.43 | 26.59 | 4,770 | +0.06(+0.21%) |
Jan 08, 2014 | 26.54 | 26.64 | 26.51 | 26.54 | 57,678 | -0.15(-0.57%) |
Jan 07, 2014 | 26.57 | 26.74 | 26.47 | 26.69 | 16,315 | +0.15(+0.55%) |
Jan 06, 2014 | 26.45 | 26.59 | 26.39 | 26.54 | 18,118 | +0.06(+0.21%) |
Jan 03, 2014 | 26.26 | 26.49 | 26.25 | 26.49 | 5,125 | +0.27(+1.03%) |
Jan 02, 2014 | 26.12 | 26.31 | 26.11 | 26.22 | 9,453 | -0.06(-0.24%) |
Dec 31, 2013 | 26.21 | 26.28 | 26.28 | 26.28 | 14,319 | -0.08(-0.31%) |
Dec 30, 2013 | 26.29 | 26.40 | 26.29 | 26.36 | 30,266 | +0.06(+0.24%) |
Dec 27, 2013 | 26.16 | 26.31 | 26.16 | 26.30 | 13,404 | -0.00(-0.00%) |
Dec 26, 2013 | 26.31 | 26.36 | 26.24 | 26.30 | 7,064 | +0.03(+0.13%) |
Dec 24, 2013 | 26.28 | 26.33 | 26.22 | 26.27 | 18,854 | +0.03(+0.12%) |
Dec 23, 2013 | 26.27 | 26.36 | 26.19 | 26.24 | 11,596 | +0.09(+0.36%) |
Dec 20, 2013 | 26.05 | 26.20 | 26.05 | 26.14 | 22,338 | +0.11(+0.42%) |
Dec 19, 2013 | 26.33 | 26.33 | 25.96 | 26.03 | 16,927 | -0.38(-1.43%) |
Dec 18, 2013 | 25.91 | 26.42 | 25.84 | 26.41 | 10,138 | +0.46(+1.77%) |
Dec 17, 2013 | 25.77 | 25.95 | 25.77 | 25.95 | 3,853 | +0.13(+0.52%) |
Dec 16, 2013 | 25.83 | 25.83 | 25.77 | 25.82 | 17,972 | -0.01(-0.04%) |
Dec 13, 2013 | 25.81 | 25.85 | 25.72 | 25.83 | 2,745 | +0.12(+0.45%) |
Dec 12, 2013 | 25.85 | 25.85 | 25.65 | 25.71 | 10,640 | -0.15(-0.56%) |
Dec 11, 2013 | 26.24 | 26.25 | 25.86 | 25.86 | 5,484 | -0.64(-2.41%) |
Dec 10, 2013 | 26.39 | 26.52 | 26.39 | 26.49 | 17,028 | +0.11(+0.43%) |
Dec 09, 2013 | 26.29 | 26.41 | 26.29 | 26.38 | 19,047 | +0.13(+0.48%) |
Dec 06, 2013 | 26.22 | 26.28 | 26.18 | 26.25 | 7,050 | +0.19(+0.75%) |
Dec 05, 2013 | 26.01 | 26.11 | 25.94 | 26.06 | 11,241 | +0.03(+0.11%) |
Dec 04, 2013 | 25.72 | 26.11 | 25.68 | 26.03 | 7,813 | +0.14(+0.53%) |
Dec 03, 2013 | 25.89 | 25.99 | 25.84 | 25.90 | 44,223 | -0.04(-0.15%) |
Dec 02, 2013 | 26.00 | 26.14 | 25.92 | 25.93 | 5,893 | -0.17(-0.64%) |
Nov 29, 2013 | 26.11 | 26.16 | 26.08 | 26.10 | 16,569 | -0.25(-0.97%) |
Nov 27, 2013 | 26.11 | 26.38 | 26.11 | 26.36 | 6,641 | +0.22(+0.86%) |
Nov 26, 2013 | 26.17 | 26.18 | 26.09 | 26.13 | 12,805 | -0.05(-0.18%) |
Nov 25, 2013 | 26.32 | 26.32 | 26.16 | 26.18 | 16,211 | -0.09(-0.33%) |
Nov 22, 2013 | 26.44 | 26.44 | 26.22 | 26.26 | 52,867 | -0.18(-0.70%) |
Nov 21, 2013 | 26.29 | 26.48 | 26.24 | 26.45 | 8,162 | +0.10(+0.36%) |
Nov 20, 2013 | 26.59 | 26.75 | 26.35 | 26.35 | 3,518 | -0.20(-0.74%) |
Nov 19, 2013 | 26.72 | 26.74 | 26.50 | 26.55 | 6,168 | -0.31(-1.15%) |
Nov 18, 2013 | 26.96 | 26.98 | 26.85 | 26.86 | 5,859 | -0.11(-0.41%) |
Nov 15, 2013 | 26.91 | 26.99 | 26.86 | 26.97 | 10,104 | +0.04(+0.15%) |
Nov 14, 2013 | 26.71 | 27.01 | 26.71 | 26.93 | 5,500 | +0.38(+1.42%) |
Nov 12, 2013 | 26.67 | 26.67 | 26.35 | 26.55 | 36,487 | -0.10(-0.36%) |
Nov 11, 2013 | 26.63 | 26.74 | 26.56 | 26.65 | 29,137 | +0.02(+0.08%) |
Nov 08, 2013 | 26.85 | 26.85 | 26.30 | 26.63 | 3,198 | -0.35(-1.29%) |
Nov 07, 2013 | 27.26 | 27.26 | 26.96 | 26.98 | 4,584 | -0.37(-1.35%) |
Nov 06, 2013 | 27.30 | 27.50 | 26.91 | 27.35 | 11,329 | +0.02(+0.07%) |
Nov 05, 2013 | 27.61 | 27.61 | 27.31 | 27.33 | 15,153 | -0.38(-1.38%) |
Nov 04, 2013 | 27.79 | 27.81 | 27.63 | 27.71 | 11,288 | +0.08(+0.27%) |
Nov 01, 2013 | 27.60 | 27.80 | 27.52 | 27.63 | 4,854 | -0.08(-0.27%) |
Oct 31, 2013 | 27.56 | 27.71 | 27.52 | 27.71 | 438 | -0.02(-0.07%) |
Oct 30, 2013 | 27.87 | 27.93 | 27.73 | 27.73 | 5,754 | -0.20(-0.71%) |
Oct 29, 2013 | 28.05 | 28.06 | 27.85 | 27.93 | 5,034 | -0.31(-1.11%) |
Oct 28, 2013 | 28.43 | 28.50 | 28.06 | 28.24 | 5,611 | -0.16(-0.55%) |
Oct 25, 2013 | 28.25 | 28.40 | 28.25 | 28.40 | 2,880 | +0.17(+0.60%) |
Oct 24, 2013 | 28.24 | 28.24 | 28.16 | 28.23 | 10,781 | +0.03(+0.12%) |
Oct 23, 2013 | 28.20 | 28.22 | 28.15 | 28.19 | 8,291 | -0.05(-0.19%) |
Oct 22, 2013 | 27.99 | 28.35 | 27.99 | 28.25 | 13,500 | +0.34(+1.20%) |
Oct 21, 2013 | 28.02 | 28.05 | 27.85 | 27.91 | 7,681 | -0.19(-0.67%) |
Oct 18, 2013 | 28.23 | 28.31 | 28.05 | 28.10 | 9,714 | -0.07(-0.26%) |
Oct 17, 2013 | 27.70 | 28.17 | 27.66 | 28.17 | 4,380 | +0.45(+1.63%) |
Oct 16, 2013 | 27.24 | 27.72 | 27.24 | 27.72 | 10,576 | +0.49(+1.81%) |
Oct 15, 2013 | 27.14 | 27.38 | 27.14 | 27.23 | 7,788 | -0.05(-0.18%) |
Oct 14, 2013 | 26.91 | 27.28 | 26.91 | 27.28 | 10,864 | +0.04(+0.13%) |
Oct 11, 2013 | 27.03 | 27.24 | 27.03 | 27.24 | 2,681 | +0.21(+0.77%) |
Oct 10, 2013 | 26.59 | 27.03 | 26.59 | 27.03 | 3,280 | +0.62(+2.36%) |
Oct 09, 2013 | 26.42 | 26.52 | 26.35 | 26.41 | 2,504 | -0.08(-0.31%) |
Oct 08, 2013 | 26.62 | 26.68 | 26.46 | 26.49 | 2,513 | -0.22(-0.82%) |
Oct 07, 2013 | 26.39 | 26.76 | 26.39 | 26.71 | 6,033 | +0.16(+0.61%) |
Oct 04, 2013 | 26.45 | 26.56 | 26.44 | 26.55 | 2,761 | -0.04(-0.14%) |
Oct 03, 2013 | 26.87 | 26.98 | 26.56 | 26.59 | 12,574 | -0.45(-1.67%) |
Oct 02, 2013 | 26.93 | 27.04 | 26.93 | 27.04 | 474 | +0.01(+0.05%) |
Oct 01, 2013 | 26.69 | 27.22 | 26.69 | 27.02 | 3,192 | +0.10(+0.35%) |
Sep 27, 2013 | 27.01 | 27.11 | 26.84 | 26.93 | 9,201 | -0.06(-0.23%) |
Sep 26, 2013 | 27.00 | 27.02 | 26.99 | 26.99 | 1,790 | +0.08(+0.31%) |
Sep 25, 2013 | 26.95 | 27.00 | 26.81 | 26.91 | 3,118 | +0.00(+0.00%) |
Sep 24, 2013 | 26.98 | 27.05 | 26.91 | 26.91 | 7,057 | -0.10(-0.37%) |
Sep 23, 2013 | 27.10 | 27.26 | 26.99 | 27.01 | 8,699 | -0.26(-0.97%) |
Sep 20, 2013 | 27.69 | 27.69 | 27.27 | 27.27 | 3,692 | -0.46(-1.65%) |
Sep 19, 2013 | 27.86 | 27.96 | 25.35 | 27.73 | 10,279 | -0.02(-0.06%) |
Sep 18, 2013 | 26.80 | 27.75 | 26.55 | 27.75 | 7,673 | +0.93(+3.47%) |
Sep 17, 2013 | 26.84 | 27.05 | 26.82 | 26.82 | 6,208 | -0.01(-0.05%) |
Sep 16, 2013 | 27.25 | 27.25 | 26.83 | 26.83 | 9,442 | +0.23(+0.87%) |
Sep 13, 2013 | 26.65 | 26.65 | 26.58 | 26.60 | 6,246 | +0.10(+0.38%) |
Sep 12, 2013 | 26.70 | 26.73 | 26.50 | 26.50 | 8,698 | -0.17(-0.65%) |
Sep 11, 2013 | 26.52 | 26.67 | 26.51 | 26.67 | 13,227 | +0.19(+0.71%) |
Sep 10, 2013 | 26.61 | 26.72 | 26.37 | 26.49 | 7,305 | -0.02(-0.08%) |
Sep 09, 2013 | 26.21 | 26.51 | 26.21 | 26.51 | 4,789 | +0.47(+1.80%) |
Sep 06, 2013 | 26.00 | 26.18 | 25.97 | 26.04 | 22,123 | +0.42(+1.65%) |
Sep 05, 2013 | 25.74 | 25.74 | 25.59 | 25.62 | 6,482 | -0.20(-0.77%) |
Sep 04, 2013 | 25.84 | 25.87 | 25.81 | 25.81 | 17,562 | +0.24(+0.96%) |
Sep 03, 2013 | 25.79 | 25.84 | 25.43 | 25.57 | 5,450 | -0.31(-1.21%) |
Aug 30, 2013 | 26.11 | 26.11 | 25.79 | 25.88 | 18,613 | -0.13(-0.50%) |
Aug 29, 2013 | 25.88 | 26.01 | 25.88 | 26.01 | 206,308 | +0.04(+0.16%) |
Aug 28, 2013 | 26.05 | 26.05 | 25.92 | 25.97 | 5,683 | -0.18(-0.67%) |
Aug 27, 2013 | 25.97 | 26.16 | 25.94 | 26.15 | 9,622 | +0.00(+0.00%) |
Aug 26, 2013 | 26.21 | 26.32 | 26.14 | 26.15 | 10,456 | -0.05(-0.21%) |
Aug 23, 2013 | 25.88 | 26.23 | 25.88 | 26.20 | 99,433 | +0.31(+1.18%) |
Aug 22, 2013 | 25.81 | 25.90 | 25.70 | 25.90 | 6,444 | -0.05(-0.21%) |
Aug 21, 2013 | 25.61 | 25.98 | 25.61 | 25.95 | 5,997 | +0.10(+0.39%) |
Aug 20, 2013 | 25.33 | 25.90 | 25.33 | 25.85 | 23,546 | +0.47(+1.87%) |
Aug 19, 2013 | 25.52 | 25.52 | 25.35 | 25.37 | 11,180 | -0.27(-1.05%) |
Aug 16, 2013 | 26.04 | 26.06 | 25.64 | 25.64 | 6,636 | -0.61(-2.34%) |
Aug 15, 2013 | 26.17 | 26.26 | 26.09 | 26.26 | 14,128 | -0.44(-1.64%) |
Aug 14, 2013 | 26.68 | 26.78 | 26.65 | 26.70 | 4,262 | +0.01(+0.03%) |
Aug 13, 2013 | 27.16 | 27.16 | 26.69 | 26.69 | 10,831 | -0.42(-1.56%) |
Aug 12, 2013 | 27.14 | 27.14 | 27.03 | 27.11 | 6,388 | -0.24(-0.89%) |
Aug 09, 2013 | 26.90 | 27.43 | 26.90 | 27.35 | 15,972 | +0.25(+0.93%) |
Aug 08, 2013 | 27.15 | 27.17 | 26.97 | 27.10 | 16,681 | -0.02(-0.06%) |
Aug 07, 2013 | 27.19 | 27.19 | 27.02 | 27.12 | 11,936 | -0.09(-0.31%) |
Aug 06, 2013 | 27.27 | 27.37 | 27.20 | 27.20 | 16,299 | -0.09(-0.32%) |
Aug 05, 2013 | 27.33 | 27.40 | 27.25 | 27.29 | 7,078 | -0.10(-0.36%) |
Aug 02, 2013 | 27.54 | 27.65 | 27.39 | 27.39 | 8,903 | -0.12(-0.43%) |
Aug 01, 2013 | 27.74 | 27.74 | 27.47 | 27.51 | 26,840 | -0.22(-0.78%) |
Jul 31, 2013 | 28.06 | 28.06 | 27.39 | 27.73 | 26,348 | -0.33(-1.18%) |
Jul 30, 2013 | 28.16 | 28.30 | 27.96 | 28.06 | 24,387 | +0.04(+0.13%) |
Jul 29, 2013 | 28.08 | 28.13 | 28.02 | 28.02 | 3,441 | -0.11(-0.39%) |
Jul 26, 2013 | 28.11 | 28.19 | 28.05 | 28.13 | 9,051 | -0.07(-0.27%) |
Jul 25, 2013 | 27.97 | 28.24 | 27.97 | 28.21 | 12,206 | +0.01(+0.05%) |
Jul 24, 2013 | 28.79 | 28.79 | 28.11 | 28.19 | 16,690 | -0.65(-2.26%) |
Jul 23, 2013 | 28.78 | 28.86 | 28.78 | 28.85 | 2,183 | +0.04(+0.13%) |
Jul 22, 2013 | 28.79 | 28.83 | 28.71 | 28.81 | 7,482 | +0.06(+0.21%) |
Jul 19, 2013 | 28.66 | 28.78 | 28.64 | 28.75 | 128,130 | -0.07(-0.24%) |
Jul 18, 2013 | 28.73 | 28.83 | 28.61 | 28.82 | 100,770 | +0.28(+0.97%) |
Jul 17, 2013 | 28.52 | 28.63 | 28.44 | 28.54 | 20,371 | +0.10(+0.34%) |
Jul 16, 2013 | 28.57 | 28.60 | 28.42 | 28.45 | 11,859 | -0.05(-0.16%) |
Jul 15, 2013 | 28.40 | 28.53 | 28.38 | 28.49 | 3,359 | +0.11(+0.40%) |
Jul 12, 2013 | 28.41 | 28.48 | 28.35 | 28.38 | 3,979 | -0.19(-0.66%) |
Jul 11, 2013 | 28.16 | 28.57 | 28.16 | 28.57 | 17,611 | +0.85(+3.07%) |
Jul 10, 2013 | 27.73 | 27.76 | 27.58 | 27.72 | 168,177 | -0.09(-0.33%) |
Jul 09, 2013 | 27.59 | 27.89 | 27.47 | 27.81 | 21,856 | +0.34(+1.23%) |
Jul 08, 2013 | 27.46 | 27.63 | 27.43 | 27.47 | 8,253 | +0.11(+0.40%) |
Jul 05, 2013 | 27.56 | 27.62 | 26.89 | 27.36 | 8,994 | -0.10(-0.37%) |
Jul 03, 2013 | 27.69 | 27.69 | 27.27 | 27.46 | 35,382 | -0.25(-0.90%) |
Jul 02, 2013 | 27.39 | 27.74 | 27.39 | 27.71 | 53,452 | +0.37(+1.34%) |
Jul 01, 2013 | 27.63 | 27.72 | 27.35 | 27.35 | 20,533 | -0.20(-0.71%) |
Jun 28, 2013 | 27.68 | 27.75 | 27.45 | 27.54 | 53,392 | +0.36(+1.32%) |
Jun 26, 2013 | 27.14 | 27.28 | 27.04 | 27.18 | 47,434 | +0.39(+1.46%) |
Jun 25, 2013 | 26.64 | 26.88 | 26.43 | 26.79 | 118,815 | +0.23(+0.87%) |
Jun 24, 2013 | 26.18 | 26.79 | 25.83 | 26.56 | 14,380 | +0.13(+0.48%) |
Jun 21, 2013 | 26.22 | 26.70 | 26.03 | 26.43 | 92,133 | +0.26(+1.00%) |
Jun 20, 2013 | 26.68 | 26.98 | 25.98 | 26.17 | 43,155 | -1.01(-3.73%) |
Jun 19, 2013 | 27.93 | 28.18 | 27.19 | 27.19 | 17,619 | -0.89(-3.18%) |
Jun 18, 2013 | 27.99 | 28.25 | 27.99 | 28.08 | 39,288 | +0.09(+0.31%) |
Jun 17, 2013 | 28.21 | 28.25 | 27.84 | 27.99 | 11,584 | -0.07(-0.24%) |
Jun 14, 2013 | 27.90 | 28.30 | 27.84 | 28.06 | 6,061 | +0.09(+0.34%) |
Jun 13, 2013 | 27.17 | 27.97 | 27.17 | 27.97 | 15,036 | +0.87(+3.22%) |
Jun 12, 2013 | 27.52 | 27.52 | 27.09 | 27.09 | 17,511 | -0.38(-1.39%) |
Jun 11, 2013 | 27.62 | 27.74 | 27.47 | 27.47 | 64,556 | -0.48(-1.71%) |
Jun 10, 2013 | 28.25 | 28.25 | 27.90 | 27.95 | 7,624 | -0.10(-0.35%) |
Jun 07, 2013 | 28.26 | 28.26 | 27.81 | 28.05 | 32,932 | -0.15(-0.54%) |
Jun 06, 2013 | 27.69 | 28.20 | 27.56 | 28.20 | 18,472 | +0.45(+1.62%) |
Jun 05, 2013 | 28.00 | 28.02 | 27.66 | 27.75 | 24,098 | -0.24(-0.86%) |
Jun 04, 2013 | 28.34 | 28.38 | 27.99 | 27.99 | 43,231 | -0.35(-1.23%) |
Jun 03, 2013 | 28.18 | 28.44 | 27.98 | 28.34 | 37,563 | +0.13(+0.45%) |
May 31, 2013 | 28.51 | 28.73 | 28.21 | 28.21 | 11,199 | -0.36(-1.25%) |
May 30, 2013 | 28.96 | 29.06 | 28.55 | 28.57 | 30,258 | -0.38(-1.32%) |
May 29, 2013 | 29.34 | 29.34 | 28.65 | 28.95 | 31,948 | -0.54(-1.85%) |
May 28, 2013 | 30.09 | 30.13 | 29.33 | 29.50 | 22,799 | -0.30(-1.02%) |
May 24, 2013 | 29.85 | 29.85 | 29.56 | 29.80 | 11,620 | -0.13(-0.45%) |
May 23, 2013 | 30.11 | 30.11 | 29.76 | 29.93 | 20,333 | -0.46(-1.50%) |
May 22, 2013 | 31.10 | 31.22 | 30.27 | 30.39 | 17,172 | -0.75(-2.40%) |
May 21, 2013 | 30.94 | 31.17 | 30.74 | 31.14 | 46,470 | +0.21(+0.70%) |
May 20, 2013 | 31.02 | 31.02 | 30.90 | 30.92 | 13,022 | +0.01(+0.04%) |
May 17, 2013 | 30.84 | 30.92 | 30.81 | 30.91 | 30,740 | +0.17(+0.55%) |
May 16, 2013 | 30.90 | 30.95 | 30.67 | 30.74 | 21,250 | -0.01(-0.03%) |
May 15, 2013 | 30.57 | 30.82 | 30.57 | 30.75 | 13,590 | +0.28(+0.92%) |
May 13, 2013 | 30.41 | 30.55 | 30.05 | 30.47 | 29,926 | +0.08(+0.25%) |
May 10, 2013 | 30.58 | 30.58 | 30.34 | 30.39 | 7,155 | +0.00(+0.00%) |
May 09, 2013 | 30.48 | 30.48 | 30.36 | 30.39 | 8,943 | -0.08(-0.26%) |
May 08, 2013 | 30.39 | 30.56 | 30.39 | 30.47 | 6,496 | -0.00(-0.00%) |
May 07, 2013 | 30.31 | 30.47 | 30.31 | 30.47 | 15,258 | +0.16(+0.53%) |
May 06, 2013 | 30.24 | 30.34 | 30.22 | 30.31 | 15,182 | +0.14(+0.47%) |
May 03, 2013 | 30.38 | 30.32 | 30.17 | 30.17 | 18,255 | -0.08(-0.27%) |
May 02, 2013 | 30.18 | 30.32 | 30.12 | 30.25 | 8,448 | +0.12(+0.39%) |