Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.23 | 34.76 | 33.85 | 34.68 | 2,830,463 | +0.53(+1.55%) |
Apr 29, 2014 | 34.36 | 34.36 | 33.88 | 34.15 | 1,816,158 | -0.15(-0.43%) |
Apr 28, 2014 | 34.93 | 34.95 | 33.85 | 34.30 | 1,722,312 | -0.30(-0.88%) |
Apr 25, 2014 | 35.06 | 35.21 | 34.48 | 34.60 | 1,825,955 | -0.49(-1.40%) |
Apr 24, 2014 | 35.46 | 35.50 | 34.96 | 35.09 | 1,231,921 | -0.24(-0.67%) |
Apr 23, 2014 | 35.47 | 35.54 | 35.24 | 35.33 | 1,437,428 | -0.14(-0.39%) |
Apr 22, 2014 | 35.60 | 35.86 | 35.45 | 35.47 | 1,703,438 | -0.15(-0.41%) |
Apr 21, 2014 | 36.05 | 36.05 | 35.15 | 35.61 | 1,855,324 | -0.40(-1.12%) |
Apr 17, 2014 | 35.14 | 36.02 | 36.02 | 36.02 | 1,544,501 | +0.80(+2.26%) |
Apr 16, 2014 | 35.03 | 35.43 | 34.97 | 35.22 | 1,295,363 | +0.50(+1.44%) |
Apr 15, 2014 | 34.66 | 34.95 | 34.02 | 34.72 | 1,951,057 | +0.17(+0.48%) |
Apr 14, 2014 | 34.93 | 35.04 | 34.24 | 34.55 | 2,005,808 | -0.13(-0.37%) |
Apr 11, 2014 | 35.30 | 35.37 | 34.67 | 34.68 | 2,051,581 | -0.79(-2.22%) |
Apr 10, 2014 | 35.82 | 36.05 | 35.33 | 35.47 | 1,432,637 | -0.39(-1.10%) |
Apr 09, 2014 | 35.30 | 35.88 | 35.17 | 35.86 | 1,356,764 | +0.73(+2.07%) |
Apr 08, 2014 | 35.01 | 35.30 | 34.77 | 35.13 | 1,251,660 | +0.16(+0.45%) |
Apr 07, 2014 | 35.85 | 35.94 | 34.82 | 34.97 | 1,904,841 | -0.86(-2.39%) |
Apr 04, 2014 | 36.40 | 36.78 | 35.78 | 35.83 | 1,686,776 | -0.37(-1.03%) |
Apr 03, 2014 | 36.49 | 36.49 | 36.00 | 36.20 | 3,571,845 | -0.17(-0.46%) |
Apr 02, 2014 | 36.44 | 36.49 | 36.16 | 36.37 | 1,298,547 | -0.04(-0.11%) |
Apr 01, 2014 | 36.37 | 36.44 | 36.04 | 36.41 | 1,080,387 | +0.14(+0.38%) |
Mar 31, 2014 | 36.60 | 36.60 | 36.08 | 36.27 | 1,726,997 | +0.04(+0.11%) |
Mar 28, 2014 | 35.66 | 36.39 | 35.61 | 36.23 | 1,393,855 | +0.75(+2.11%) |
Mar 27, 2014 | 35.34 | 35.68 | 35.28 | 35.49 | 1,535,484 | -0.20(-0.55%) |
Mar 26, 2014 | 35.91 | 36.09 | 35.64 | 35.68 | 1,438,413 | -0.05(-0.14%) |
Mar 25, 2014 | 35.99 | 36.28 | 35.50 | 35.73 | 2,283,425 | -0.12(-0.33%) |
Mar 24, 2014 | 36.36 | 36.51 | 35.73 | 35.85 | 1,519,527 | -0.30(-0.84%) |
Mar 21, 2014 | 36.17 | 36.65 | 36.00 | 36.15 | 3,927,405 | +0.21(+0.57%) |
Mar 20, 2014 | 35.50 | 35.97 | 35.28 | 35.95 | 1,601,067 | +0.44(+1.25%) |
Mar 19, 2014 | 35.53 | 35.99 | 35.36 | 35.50 | 2,165,606 | -0.03(-0.08%) |
Mar 18, 2014 | 35.33 | 35.57 | 35.27 | 35.53 | 1,642,412 | +0.31(+0.89%) |
Mar 17, 2014 | 34.93 | 35.86 | 34.93 | 35.22 | 2,186,053 | +0.47(+1.36%) |
Mar 14, 2014 | 34.64 | 35.02 | 34.59 | 34.75 | 868,780 | +0.08(+0.23%) |
Mar 13, 2014 | 35.02 | 35.11 | 34.39 | 34.67 | 2,101,520 | -0.19(-0.54%) |
Mar 12, 2014 | 35.14 | 35.17 | 34.72 | 34.86 | 2,338,069 | -0.47(-1.34%) |
Mar 11, 2014 | 35.59 | 35.79 | 35.08 | 35.33 | 1,196,692 | -0.21(-0.58%) |
Mar 10, 2014 | 35.93 | 36.27 | 35.43 | 35.53 | 1,622,753 | -0.35(-0.99%) |
Mar 07, 2014 | 36.14 | 36.14 | 35.66 | 35.89 | 2,100,037 | +0.08(+0.22%) |
Mar 06, 2014 | 35.19 | 35.97 | 35.19 | 35.81 | 2,326,028 | +0.62(+1.76%) |
Mar 05, 2014 | 35.19 | 35.23 | 34.94 | 35.19 | 2,019,792 | -0.06(-0.17%) |
Mar 04, 2014 | 35.15 | 35.27 | 34.85 | 35.25 | 2,094,607 | +0.48(+1.39%) |
Mar 03, 2014 | 34.24 | 34.94 | 34.19 | 34.77 | 1,916,550 | +0.16(+0.45%) |
Feb 28, 2014 | 34.41 | 34.92 | 34.27 | 34.61 | 1,402,877 | +0.20(+0.57%) |
Feb 27, 2014 | 34.17 | 34.63 | 34.05 | 34.41 | 1,557,838 | +0.25(+0.72%) |
Feb 26, 2014 | 33.91 | 34.69 | 33.90 | 34.17 | 2,313,864 | +0.27(+0.78%) |
Feb 25, 2014 | 34.46 | 34.52 | 33.83 | 33.90 | 3,080,739 | -0.28(-0.83%) |
Feb 24, 2014 | 34.04 | 34.58 | 33.91 | 34.19 | 2,190,625 | +0.28(+0.81%) |
Feb 21, 2014 | 34.04 | 34.69 | 33.82 | 33.91 | 3,226,857 | -0.04(-0.12%) |
Feb 20, 2014 | 33.41 | 34.75 | 33.31 | 33.95 | 7,674,070 | +2.40(+7.60%) |
Feb 19, 2014 | 31.80 | 32.18 | 31.48 | 31.55 | 2,071,839 | -0.25(-0.77%) |
Feb 18, 2014 | 31.46 | 31.86 | 31.32 | 31.80 | 1,911,881 | +0.35(+1.13%) |
Feb 14, 2014 | 31.13 | 31.45 | 31.45 | 31.45 | 1,504,215 | +0.22(+0.69%) |
Feb 13, 2014 | 30.82 | 31.25 | 30.68 | 31.23 | 917,153 | +0.15(+0.47%) |
Feb 12, 2014 | 31.00 | 31.19 | 30.93 | 31.08 | 1,109,903 | +0.18(+0.57%) |
Feb 11, 2014 | 30.76 | 31.06 | 30.76 | 30.90 | 1,187,309 | +0.12(+0.38%) |
Feb 10, 2014 | 30.63 | 30.81 | 30.38 | 30.79 | 1,222,262 | +0.08(+0.26%) |
Feb 07, 2014 | 30.41 | 30.80 | 30.41 | 30.71 | 1,296,952 | +0.52(+1.73%) |
Feb 06, 2014 | 30.18 | 30.38 | 30.07 | 30.19 | 1,462,195 | +0.06(+0.20%) |
Feb 05, 2014 | 29.89 | 30.40 | 29.74 | 30.13 | 1,325,746 | +0.05(+0.16%) |
Feb 04, 2014 | 29.67 | 30.18 | 29.34 | 30.08 | 1,068,224 | +0.56(+1.90%) |
Feb 03, 2014 | 30.67 | 30.76 | 29.45 | 29.52 | 1,612,057 | -1.12(-3.66%) |
Jan 31, 2014 | 30.06 | 31.23 | 29.90 | 30.64 | 2,697,705 | +0.17(+0.55%) |
Jan 30, 2014 | 30.24 | 30.57 | 29.86 | 30.47 | 1,170,426 | +0.53(+1.77%) |
Jan 29, 2014 | 30.08 | 30.38 | 29.88 | 29.94 | 1,387,182 | -0.36(-1.20%) |
Jan 28, 2014 | 30.26 | 30.47 | 30.14 | 30.30 | 1,202,192 | +0.11(+0.36%) |
Jan 27, 2014 | 30.53 | 30.59 | 29.79 | 30.20 | 1,433,798 | -0.34(-1.13%) |
Jan 24, 2014 | 31.21 | 31.40 | 30.47 | 30.54 | 1,941,214 | -0.93(-2.97%) |
Jan 23, 2014 | 31.40 | 31.51 | 31.13 | 31.47 | 1,197,055 | -0.12(-0.37%) |
Jan 22, 2014 | 31.48 | 31.62 | 31.35 | 31.59 | 1,105,746 | +0.17(+0.53%) |
Jan 21, 2014 | 31.36 | 31.45 | 30.92 | 31.43 | 1,093,963 | +0.32(+1.04%) |
Jan 17, 2014 | 30.82 | 31.10 | 31.10 | 31.10 | 1,195,762 | +0.28(+0.89%) |
Jan 16, 2014 | 30.92 | 30.99 | 30.63 | 30.83 | 1,233,004 | -0.12(-0.38%) |
Jan 15, 2014 | 31.03 | 31.33 | 30.87 | 30.94 | 1,370,975 | -0.09(-0.29%) |
Jan 14, 2014 | 30.90 | 31.11 | 30.61 | 31.03 | 1,560,810 | +0.41(+1.35%) |
Jan 13, 2014 | 31.22 | 31.24 | 30.47 | 30.62 | 1,404,039 | -0.54(-1.74%) |
Jan 10, 2014 | 31.30 | 31.67 | 31.14 | 31.16 | 1,486,073 | -0.09(-0.28%) |
Jan 09, 2014 | 30.95 | 31.40 | 30.81 | 31.25 | 3,105,775 | +0.46(+1.50%) |
Jan 08, 2014 | 30.76 | 30.96 | 30.47 | 30.79 | 2,149,236 | +0.11(+0.35%) |
Jan 07, 2014 | 30.50 | 30.90 | 30.45 | 30.68 | 1,007,480 | +0.25(+0.81%) |
Jan 06, 2014 | 30.89 | 31.02 | 30.41 | 30.43 | 1,292,528 | -0.38(-1.24%) |
Jan 03, 2014 | 30.76 | 30.90 | 30.62 | 30.82 | 968,418 | +0.06(+0.19%) |
Jan 02, 2014 | 30.84 | 31.03 | 30.72 | 30.76 | 975,349 | -0.27(-0.86%) |
Dec 31, 2013 | 30.79 | 31.02 | 31.02 | 31.02 | 901,043 | +0.34(+1.12%) |
Dec 30, 2013 | 30.79 | 30.88 | 30.63 | 30.68 | 1,016,260 | -0.12(-0.38%) |
Dec 27, 2013 | 30.88 | 31.00 | 30.69 | 30.80 | 746,729 | +0.04(+0.13%) |
Dec 26, 2013 | 30.67 | 30.89 | 30.62 | 30.76 | 659,219 | +0.13(+0.42%) |
Dec 24, 2013 | 30.50 | 30.74 | 30.42 | 30.63 | 551,705 | +0.16(+0.52%) |
Dec 23, 2013 | 30.33 | 30.52 | 30.15 | 30.47 | 1,191,442 | +0.33(+1.11%) |
Dec 20, 2013 | 29.65 | 30.17 | 29.65 | 30.14 | 3,808,502 | +0.37(+1.25%) |
Dec 19, 2013 | 29.81 | 29.86 | 29.55 | 29.76 | 2,159,737 | -0.35(-1.17%) |
Dec 18, 2013 | 28.89 | 30.19 | 28.84 | 30.12 | 3,454,714 | +1.44(+5.04%) |
Dec 17, 2013 | 28.50 | 28.69 | 28.37 | 28.67 | 1,408,934 | +0.13(+0.45%) |
Dec 16, 2013 | 28.46 | 28.61 | 28.30 | 28.55 | 1,021,202 | +0.30(+1.08%) |
Dec 13, 2013 | 28.34 | 28.40 | 28.09 | 28.24 | 1,014,978 | -0.09(-0.31%) |
Dec 12, 2013 | 28.55 | 28.57 | 28.13 | 28.33 | 1,334,839 | -0.19(-0.66%) |
Dec 11, 2013 | 28.91 | 28.99 | 28.16 | 28.52 | 2,013,350 | -0.36(-1.26%) |
Dec 10, 2013 | 29.02 | 29.28 | 28.85 | 28.88 | 1,611,980 | -0.29(-0.98%) |
Dec 09, 2013 | 29.00 | 29.42 | 28.72 | 29.16 | 1,517,126 | +0.13(+0.44%) |
Dec 06, 2013 | 29.52 | 30.47 | 29.02 | 29.04 | 2,506,626 | +0.41(+1.44%) |
Dec 05, 2013 | 28.86 | 28.93 | 28.57 | 28.62 | 1,205,285 | -0.24(-0.82%) |
Dec 04, 2013 | 28.74 | 29.13 | 28.59 | 28.86 | 1,199,705 | -0.13(-0.44%) |
Dec 03, 2013 | 28.70 | 28.99 | 28.63 | 28.99 | 1,245,013 | +0.12(+0.41%) |
Dec 02, 2013 | 29.05 | 29.24 | 28.73 | 28.87 | 993,053 | -0.24(-0.81%) |
Nov 29, 2013 | 29.20 | 29.24 | 29.01 | 29.11 | 688,950 | -0.01(-0.03%) |
Nov 27, 2013 | 29.07 | 29.36 | 29.07 | 29.12 | 838,956 | +0.13(+0.44%) |
Nov 26, 2013 | 29.01 | 29.15 | 28.82 | 28.99 | 876,240 | +0.09(+0.31%) |
Nov 25, 2013 | 28.64 | 29.06 | 28.56 | 28.90 | 1,698,857 | +0.28(+0.96%) |
Nov 22, 2013 | 28.90 | 28.95 | 28.60 | 28.62 | 1,621,099 | -0.24(-0.82%) |
Nov 21, 2013 | 28.97 | 28.99 | 28.62 | 28.86 | 1,456,407 | +0.09(+0.31%) |
Nov 20, 2013 | 29.10 | 29.35 | 28.66 | 28.77 | 1,247,692 | -0.19(-0.64%) |
Nov 19, 2013 | 29.15 | 29.29 | 28.80 | 28.96 | 1,811,624 | -0.28(-0.94%) |
Nov 18, 2013 | 29.59 | 29.71 | 29.10 | 29.23 | 1,590,474 | -0.28(-0.93%) |
Nov 15, 2013 | 29.62 | 29.86 | 29.47 | 29.51 | 1,680,134 | -0.05(-0.17%) |
Nov 14, 2013 | 29.53 | 29.73 | 29.37 | 29.56 | 1,350,596 | +0.11(+0.37%) |
Nov 13, 2013 | 29.10 | 29.57 | 29.07 | 29.45 | 1,479,179 | +0.12(+0.40%) |
Nov 12, 2013 | 29.22 | 29.40 | 29.09 | 29.33 | 2,156,084 | +0.00(+0.00%) |
Nov 11, 2013 | 29.39 | 29.49 | 29.16 | 29.33 | 1,632,005 | -0.02(-0.07%) |
Nov 08, 2013 | 29.31 | 29.55 | 29.11 | 29.35 | 2,020,690 | -0.01(-0.03%) |
Nov 07, 2013 | 29.84 | 29.93 | 29.25 | 29.36 | 2,517,867 | -0.43(-1.45%) |
Nov 06, 2013 | 29.94 | 29.95 | 29.43 | 29.79 | 2,147,300 | +0.04(+0.13%) |
Nov 05, 2013 | 29.99 | 29.99 | 29.69 | 29.75 | 1,589,606 | -0.28(-0.92%) |
Nov 04, 2013 | 30.09 | 30.26 | 29.66 | 30.03 | 1,727,678 | -0.04(-0.13%) |
Nov 01, 2013 | 29.72 | 30.36 | 29.64 | 30.07 | 3,056,472 | +0.37(+1.26%) |
Oct 31, 2013 | 29.25 | 29.78 | 28.30 | 29.70 | 7,294,790 | +0.43(+1.48%) |
Oct 30, 2013 | 29.15 | 29.39 | 28.92 | 29.26 | 3,187,433 | +0.21(+0.71%) |
Oct 29, 2013 | 28.80 | 29.10 | 28.72 | 29.06 | 1,856,116 | +0.33(+1.16%) |
Oct 28, 2013 | 28.67 | 28.93 | 28.46 | 28.72 | 1,589,478 | +0.07(+0.24%) |
Oct 25, 2013 | 28.70 | 28.84 | 28.34 | 28.65 | 1,372,880 | -0.07(-0.24%) |
Oct 24, 2013 | 28.69 | 28.87 | 28.64 | 28.72 | 972,374 | +0.04(+0.14%) |
Oct 23, 2013 | 28.65 | 28.76 | 28.31 | 28.68 | 1,738,958 | -0.10(-0.34%) |
Oct 22, 2013 | 28.41 | 29.15 | 28.31 | 28.78 | 2,292,578 | +0.55(+1.95%) |
Oct 21, 2013 | 28.21 | 28.33 | 27.97 | 28.23 | 970,036 | -0.03(-0.10%) |
Oct 18, 2013 | 28.28 | 28.32 | 27.92 | 28.26 | 1,236,474 | +0.14(+0.49%) |
Oct 17, 2013 | 27.51 | 28.19 | 27.43 | 28.12 | 1,179,762 | +0.52(+1.89%) |
Oct 16, 2013 | 27.55 | 27.70 | 27.42 | 27.60 | 1,200,826 | +0.25(+0.90%) |
Oct 15, 2013 | 27.74 | 27.84 | 27.24 | 27.36 | 1,054,497 | -0.53(-1.90%) |
Oct 14, 2013 | 27.72 | 27.93 | 27.45 | 27.89 | 1,135,884 | +0.01(+0.04%) |
Oct 11, 2013 | 27.19 | 27.89 | 27.18 | 27.88 | 1,465,362 | +0.67(+2.46%) |
Oct 10, 2013 | 26.91 | 27.23 | 26.73 | 27.21 | 1,623,662 | +0.64(+2.40%) |
Oct 09, 2013 | 26.63 | 26.74 | 26.26 | 26.57 | 1,573,970 | -0.02(-0.07%) |
Oct 08, 2013 | 26.98 | 27.09 | 26.48 | 26.59 | 1,569,767 | -0.45(-1.67%) |
Oct 07, 2013 | 27.01 | 27.26 | 26.90 | 27.04 | 1,010,685 | -0.29(-1.04%) |
Oct 04, 2013 | 27.22 | 27.41 | 27.13 | 27.33 | 891,455 | +0.06(+0.22%) |
Oct 03, 2013 | 27.44 | 27.46 | 26.86 | 27.27 | 1,724,893 | -0.17(-0.61%) |
Oct 02, 2013 | 27.16 | 27.52 | 26.94 | 27.43 | 1,412,489 | +0.10(+0.36%) |
Oct 01, 2013 | 26.94 | 27.64 | 26.94 | 27.34 | 1,783,468 | +0.29(+1.09%) |
Sep 30, 2013 | 26.97 | 27.18 | 26.81 | 27.04 | 1,637,208 | -0.13(-0.47%) |
Sep 27, 2013 | 27.51 | 27.67 | 27.01 | 27.17 | 3,353,319 | -0.56(-2.02%) |
Sep 26, 2013 | 27.59 | 27.88 | 27.49 | 27.73 | 1,977,404 | +0.22(+0.79%) |
Sep 25, 2013 | 27.16 | 27.70 | 27.03 | 27.51 | 2,511,791 | +0.32(+1.19%) |
Sep 24, 2013 | 26.81 | 27.49 | 26.80 | 27.19 | 2,247,764 | +0.41(+1.54%) |
Sep 23, 2013 | 26.79 | 26.91 | 26.55 | 26.78 | 1,173,671 | -0.13(-0.48%) |
Sep 20, 2013 | 27.27 | 27.36 | 26.89 | 26.90 | 2,025,822 | -0.37(-1.37%) |
Sep 19, 2013 | 27.15 | 27.41 | 26.93 | 27.28 | 2,052,938 | +0.17(+0.62%) |
Sep 18, 2013 | 26.72 | 27.28 | 26.38 | 27.11 | 2,117,419 | +0.44(+1.66%) |
Sep 17, 2013 | 26.11 | 26.67 | 26.11 | 26.67 | 2,072,549 | +0.53(+2.03%) |
Sep 16, 2013 | 26.06 | 26.53 | 25.58 | 26.14 | 2,114,037 | +0.56(+2.19%) |
Sep 13, 2013 | 25.86 | 25.94 | 25.55 | 25.58 | 2,156,709 | -0.18(-0.69%) |
Sep 12, 2013 | 25.53 | 25.87 | 25.52 | 25.75 | 1,980,294 | +0.24(+0.92%) |
Sep 11, 2013 | 25.66 | 25.79 | 25.48 | 25.52 | 1,722,397 | -0.12(-0.46%) |
Sep 10, 2013 | 25.53 | 26.03 | 25.46 | 25.64 | 2,529,855 | +0.29(+1.16%) |
Sep 09, 2013 | 25.44 | 25.56 | 25.13 | 25.34 | 2,941,800 | +0.00(+0.00%) |
Sep 06, 2013 | 25.60 | 25.83 | 25.31 | 25.34 | 2,062,751 | -0.29(-1.15%) |
Sep 05, 2013 | 25.47 | 25.68 | 25.30 | 25.64 | 1,414,922 | +0.12(+0.46%) |
Sep 04, 2013 | 25.43 | 25.68 | 25.32 | 25.52 | 1,812,282 | +0.03(+0.12%) |
Sep 03, 2013 | 26.05 | 26.12 | 25.36 | 25.49 | 1,330,625 | -0.21(-0.80%) |
Aug 30, 2013 | 25.94 | 25.94 | 25.62 | 25.69 | 1,271,726 | -0.20(-0.76%) |
Aug 29, 2013 | 25.76 | 26.11 | 25.70 | 25.89 | 822,020 | +0.10(+0.38%) |
Aug 28, 2013 | 25.96 | 26.00 | 25.68 | 25.79 | 1,088,598 | -0.22(-0.83%) |
Aug 27, 2013 | 26.16 | 26.23 | 25.89 | 26.01 | 1,395,860 | -0.46(-1.75%) |
Aug 26, 2013 | 26.68 | 26.77 | 26.43 | 26.47 | 1,418,128 | -0.20(-0.74%) |
Aug 23, 2013 | 26.46 | 26.70 | 25.98 | 26.67 | 2,729,402 | +0.26(+0.97%) |
Aug 22, 2013 | 25.96 | 26.54 | 25.96 | 26.41 | 1,313,256 | +0.57(+2.21%) |
Aug 21, 2013 | 25.69 | 26.20 | 25.60 | 25.84 | 1,736,362 | +0.07(+0.27%) |
Aug 20, 2013 | 25.58 | 26.04 | 25.50 | 25.77 | 1,347,160 | +0.21(+0.81%) |
Aug 19, 2013 | 26.05 | 26.08 | 25.53 | 25.57 | 2,067,748 | -0.52(-2.00%) |
Aug 16, 2013 | 26.18 | 26.43 | 26.03 | 26.09 | 1,287,646 | -0.19(-0.71%) |
Aug 15, 2013 | 26.41 | 26.51 | 26.18 | 26.27 | 1,214,886 | -0.40(-1.51%) |
Aug 14, 2013 | 26.85 | 26.95 | 26.57 | 26.68 | 1,073,443 | -0.23(-0.84%) |
Aug 13, 2013 | 27.15 | 27.19 | 26.68 | 26.90 | 1,275,960 | -0.25(-0.91%) |
Aug 12, 2013 | 27.00 | 27.29 | 26.94 | 27.15 | 1,342,311 | +0.02(+0.07%) |
Aug 09, 2013 | 26.90 | 27.36 | 26.85 | 27.13 | 1,647,813 | +0.25(+0.91%) |
Aug 08, 2013 | 26.80 | 26.99 | 26.67 | 26.88 | 2,062,899 | +0.22(+0.81%) |
Aug 07, 2013 | 26.99 | 27.05 | 26.31 | 26.67 | 2,869,840 | -0.41(-1.52%) |
Aug 06, 2013 | 27.42 | 27.55 | 26.86 | 27.08 | 1,454,979 | -0.44(-1.61%) |
Aug 05, 2013 | 27.67 | 27.75 | 27.40 | 27.52 | 1,443,491 | -0.16(-0.57%) |
Aug 02, 2013 | 27.59 | 27.78 | 27.17 | 27.68 | 1,715,724 | +0.02(+0.07%) |
Aug 01, 2013 | 28.26 | 28.63 | 27.00 | 27.66 | 4,609,274 | +1.31(+4.96%) |
Jul 31, 2013 | 26.10 | 26.77 | 26.05 | 26.35 | 1,923,360 | +0.26(+0.98%) |
Jul 30, 2013 | 26.27 | 26.45 | 26.07 | 26.10 | 1,535,658 | -0.04(-0.15%) |
Jul 29, 2013 | 26.92 | 27.13 | 26.11 | 26.14 | 1,988,654 | -0.92(-3.41%) |
Jul 26, 2013 | 27.12 | 27.23 | 26.85 | 27.06 | 699,329 | -0.24(-0.86%) |
Jul 25, 2013 | 27.26 | 27.30 | 26.93 | 27.30 | 1,306,988 | -0.08(-0.29%) |
Jul 24, 2013 | 27.89 | 27.90 | 27.35 | 27.38 | 901,058 | -0.45(-1.62%) |
Jul 23, 2013 | 28.02 | 28.21 | 27.78 | 27.83 | 669,172 | -0.18(-0.63%) |
Jul 22, 2013 | 27.96 | 28.11 | 27.81 | 28.00 | 1,396,682 | +0.22(+0.78%) |
Jul 19, 2013 | 27.40 | 27.82 | 27.31 | 27.79 | 1,150,668 | +0.44(+1.62%) |
Jul 18, 2013 | 27.36 | 27.67 | 27.30 | 27.35 | 1,691,526 | -0.01(-0.05%) |
Jul 17, 2013 | 27.53 | 27.63 | 27.23 | 27.36 | 867,857 | -0.09(-0.34%) |
Jul 16, 2013 | 27.38 | 27.70 | 27.25 | 27.45 | 1,642,535 | +0.14(+0.50%) |
Jul 15, 2013 | 27.26 | 27.44 | 27.15 | 27.32 | 1,141,206 | +0.05(+0.18%) |
Jul 12, 2013 | 26.83 | 27.28 | 26.75 | 27.27 | 1,231,044 | +0.39(+1.46%) |
Jul 11, 2013 | 27.01 | 27.18 | 26.69 | 26.87 | 1,158,320 | +0.16(+0.59%) |
Jul 10, 2013 | 26.66 | 26.85 | 26.50 | 26.72 | 1,146,711 | +0.02(+0.07%) |
Jul 09, 2013 | 26.48 | 27.06 | 26.47 | 26.70 | 1,587,873 | +0.38(+1.46%) |
Jul 08, 2013 | 26.19 | 26.64 | 26.09 | 26.31 | 2,770,377 | +0.36(+1.40%) |
Jul 05, 2013 | 26.04 | 26.04 | 25.48 | 25.95 | 1,055,910 | +0.21(+0.80%) |
Jul 03, 2013 | 25.51 | 25.78 | 25.45 | 25.74 | 672,887 | +0.07(+0.27%) |
Jul 02, 2013 | 26.01 | 26.21 | 25.56 | 25.68 | 1,532,632 | -0.33(-1.28%) |
Jul 01, 2013 | 26.09 | 26.16 | 25.85 | 26.01 | 1,435,751 | +0.00(+0.00%) |
Jun 28, 2013 | 26.12 | 26.40 | 25.99 | 26.01 | 2,283,993 | -0.24(-0.90%) |
Jun 27, 2013 | 26.00 | 26.36 | 25.83 | 26.25 | 2,304,954 | +0.51(+1.99%) |
Jun 26, 2013 | 25.99 | 26.05 | 25.38 | 25.73 | 1,202,793 | -0.02(-0.08%) |
Jun 25, 2013 | 25.60 | 25.89 | 25.40 | 25.75 | 2,275,523 | +0.45(+1.79%) |
Jun 24, 2013 | 25.09 | 25.47 | 24.83 | 25.30 | 2,141,135 | -0.07(-0.27%) |
Jun 21, 2013 | 25.83 | 25.90 | 25.07 | 25.37 | 3,814,541 | -0.35(-1.38%) |
Jun 20, 2013 | 26.14 | 26.19 | 25.64 | 25.72 | 2,353,089 | -0.76(-2.86%) |
Jun 19, 2013 | 26.68 | 26.82 | 26.47 | 26.48 | 2,249,164 | -0.17(-0.63%) |
Jun 18, 2013 | 26.21 | 26.68 | 26.07 | 26.65 | 2,058,713 | +0.52(+1.99%) |
Jun 17, 2013 | 26.10 | 26.37 | 25.90 | 26.13 | 2,079,684 | +0.30(+1.18%) |
Jun 14, 2013 | 25.69 | 26.12 | 25.69 | 25.82 | 2,571,428 | +0.01(+0.04%) |
Jun 13, 2013 | 25.73 | 25.93 | 25.33 | 25.81 | 3,423,061 | +0.02(+0.08%) |
Jun 12, 2013 | 26.54 | 26.54 | 25.71 | 25.79 | 2,304,889 | -0.51(-1.94%) |
Jun 11, 2013 | 26.48 | 26.69 | 26.29 | 26.30 | 1,430,121 | -0.48(-1.80%) |
Jun 10, 2013 | 27.13 | 27.22 | 26.48 | 26.79 | 2,426,456 | -0.40(-1.48%) |
Jun 07, 2013 | 27.01 | 27.25 | 26.86 | 27.19 | 2,028,987 | +0.36(+1.36%) |
Jun 06, 2013 | 26.43 | 27.01 | 26.30 | 26.83 | 3,313,123 | +0.37(+1.41%) |
Jun 05, 2013 | 26.52 | 26.86 | 26.18 | 26.45 | 3,484,667 | -0.23(-0.85%) |
Jun 04, 2013 | 27.63 | 27.71 | 26.22 | 26.68 | 5,059,769 | -0.99(-3.59%) |
Jun 03, 2013 | 27.84 | 27.89 | 27.10 | 27.67 | 2,459,023 | -0.22(-0.78%) |
May 31, 2013 | 27.93 | 28.27 | 27.83 | 27.89 | 1,895,282 | -0.20(-0.70%) |
May 30, 2013 | 28.12 | 28.29 | 27.95 | 28.08 | 1,196,006 | +0.06(+0.21%) |
May 29, 2013 | 28.28 | 28.28 | 27.92 | 28.02 | 893,221 | -0.36(-1.28%) |
May 28, 2013 | 28.71 | 28.75 | 28.16 | 28.39 | 1,431,839 | +0.02(+0.07%) |
May 24, 2013 | 28.61 | 28.63 | 28.08 | 28.37 | 1,290,477 | -0.43(-1.50%) |
May 23, 2013 | 28.59 | 29.04 | 28.57 | 28.80 | 1,319,670 | -0.10(-0.34%) |
May 22, 2013 | 29.66 | 29.92 | 28.76 | 28.90 | 1,986,486 | -0.65(-2.20%) |
May 21, 2013 | 29.75 | 29.98 | 29.50 | 29.55 | 1,617,555 | -0.23(-0.76%) |
May 20, 2013 | 29.59 | 30.03 | 29.59 | 29.77 | 1,837,851 | +0.09(+0.30%) |
May 17, 2013 | 29.29 | 29.71 | 29.23 | 29.69 | 2,112,597 | +0.45(+1.55%) |
May 16, 2013 | 29.19 | 29.38 | 29.11 | 29.23 | 1,374,915 | -0.06(-0.20%) |
May 15, 2013 | 28.89 | 29.34 | 28.62 | 29.29 | 1,917,601 | +1.06(+3.76%) |
May 13, 2013 | 28.54 | 28.54 | 28.13 | 28.23 | 1,345,939 | -0.41(-1.44%) |
May 10, 2013 | 28.26 | 28.66 | 28.23 | 28.64 | 1,102,458 | +0.34(+1.22%) |
May 09, 2013 | 28.50 | 28.61 | 28.24 | 28.30 | 982,706 | -0.23(-0.79%) |
May 08, 2013 | 28.48 | 28.63 | 28.36 | 28.53 | 1,426,301 | -0.07(-0.24%) |
May 07, 2013 | 28.77 | 28.93 | 28.36 | 28.59 | 1,607,624 | -0.20(-0.68%) |
May 06, 2013 | 28.42 | 28.97 | 28.37 | 28.79 | 1,498,835 | +0.36(+1.28%) |
May 03, 2013 | 28.46 | 28.60 | 28.30 | 28.43 | 1,581,015 | +0.29(+1.01%) |
May 02, 2013 | 28.05 | 28.83 | 27.42 | 28.14 | 3,116,559 | +1.58(+5.96%) |