Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.71 | 29.77 | 29.67 | 29.77 | 42,214 | -0.16(-0.53%) |
May 29, 2014 | 29.99 | 30.02 | 29.91 | 29.93 | 22,370 | +0.02(+0.08%) |
May 28, 2014 | 29.87 | 29.95 | 29.80 | 29.91 | 47,362 | -0.05(-0.18%) |
May 27, 2014 | 29.90 | 30.00 | 29.88 | 29.96 | 15,762 | -0.02(-0.07%) |
May 23, 2014 | 29.86 | 29.98 | 29.98 | 29.98 | 27,500 | +0.13(+0.44%) |
May 22, 2014 | 30.01 | 30.01 | 29.80 | 29.85 | 14,368 | -0.08(-0.27%) |
May 21, 2014 | 29.90 | 30.04 | 29.82 | 29.93 | 31,905 | +0.11(+0.37%) |
May 20, 2014 | 29.62 | 29.83 | 29.62 | 29.82 | 43,453 | +0.20(+0.68%) |
May 19, 2014 | 29.77 | 29.79 | 29.61 | 29.62 | 119,133 | -0.05(-0.17%) |
May 16, 2014 | 29.63 | 29.70 | 29.60 | 29.67 | 100,834 | +0.13(+0.44%) |
May 15, 2014 | 29.55 | 29.61 | 29.47 | 29.54 | 2,066,121 | -0.03(-0.10%) |
May 14, 2014 | 29.51 | 29.60 | 29.51 | 29.57 | 15,613 | +0.13(+0.43%) |
May 13, 2014 | 29.30 | 29.45 | 29.30 | 29.44 | 15,950 | +0.18(+0.63%) |
May 12, 2014 | 29.32 | 29.34 | 29.25 | 29.26 | 43,579 | +0.03(+0.10%) |
May 09, 2014 | 29.37 | 29.38 | 29.17 | 29.23 | 13,079 | -0.11(-0.37%) |
May 08, 2014 | 29.37 | 29.37 | 29.27 | 29.34 | 9,150 | -0.19(-0.64%) |
May 07, 2014 | 29.27 | 29.53 | 29.25 | 29.53 | 21,857 | +0.30(+1.03%) |
May 06, 2014 | 29.36 | 29.41 | 29.23 | 29.23 | 24,329 | -0.03(-0.10%) |
May 05, 2014 | 29.35 | 29.35 | 29.17 | 29.26 | 21,170 | -0.20(-0.68%) |
May 02, 2014 | 29.48 | 29.54 | 29.42 | 29.46 | 167,259 | +0.09(+0.31%) |
May 01, 2014 | 29.32 | 29.39 | 29.23 | 29.37 | 38,169 | -0.18(-0.61%) |
Apr 30, 2014 | 29.49 | 29.55 | 29.42 | 29.55 | 7,790 | -0.24(-0.81%) |
Apr 29, 2014 | 29.86 | 29.91 | 29.79 | 29.79 | 10,075 | +0.13(+0.44%) |
Apr 28, 2014 | 29.79 | 29.84 | 29.59 | 29.66 | 10,734 | -0.13(-0.44%) |
Apr 25, 2014 | 29.88 | 29.88 | 29.78 | 29.79 | 107,275 | -0.29(-0.96%) |
Apr 24, 2014 | 30.12 | 30.13 | 30.00 | 30.08 | 44,438 | +0.20(+0.67%) |
Apr 23, 2014 | 30.02 | 30.04 | 29.88 | 29.88 | 12,142 | -0.10(-0.33%) |
Apr 22, 2014 | 29.97 | 30.02 | 29.91 | 29.98 | 21,201 | -0.12(-0.40%) |
Apr 21, 2014 | 30.07 | 30.15 | 30.07 | 30.10 | 23,883 | -0.04(-0.13%) |
Apr 17, 2014 | 29.92 | 30.14 | 30.14 | 30.14 | 31,700 | +0.22(+0.74%) |
Apr 16, 2014 | 30.05 | 30.10 | 29.92 | 29.92 | 20,245 | +0.06(+0.20%) |
Apr 15, 2014 | 29.85 | 29.96 | 29.82 | 29.86 | 12,000 | +0.02(+0.07%) |
Apr 14, 2014 | 29.68 | 29.89 | 29.67 | 29.84 | 13,621 | +0.30(+1.02%) |
Apr 11, 2014 | 29.58 | 29.72 | 29.54 | 29.54 | 12,588 | -0.07(-0.24%) |
Apr 10, 2014 | 29.60 | 29.71 | 29.56 | 29.61 | 25,390 | +0.02(+0.07%) |
Apr 09, 2014 | 29.54 | 29.70 | 29.52 | 29.59 | 23,155 | +0.13(+0.44%) |
Apr 08, 2014 | 29.17 | 29.53 | 29.13 | 29.46 | 18,216 | +0.42(+1.43%) |
Apr 07, 2014 | 29.10 | 29.21 | 28.96 | 29.05 | 10,551 | -0.10(-0.36%) |
Apr 04, 2014 | 29.19 | 29.23 | 29.08 | 29.15 | 74,021 | +0.14(+0.48%) |
Apr 03, 2014 | 28.74 | 29.05 | 28.71 | 29.01 | 15,898 | +0.35(+1.22%) |
Apr 02, 2014 | 28.65 | 28.72 | 28.52 | 28.66 | 164,781 | +0.00(+0.00%) |
Apr 01, 2014 | 29.15 | 29.15 | 28.65 | 28.66 | 71,280 | -0.61(-2.08%) |
Mar 31, 2014 | 29.45 | 29.45 | 29.10 | 29.27 | 13,073 | -0.15(-0.51%) |
Mar 28, 2014 | 29.18 | 29.50 | 29.18 | 29.42 | 45,303 | +0.08(+0.27%) |
Mar 27, 2014 | 29.27 | 29.41 | 29.22 | 29.34 | 9,420 | +0.32(+1.11%) |
Mar 26, 2014 | 29.09 | 29.09 | 28.90 | 29.02 | 61,355 | +0.06(+0.20%) |
Mar 25, 2014 | 28.96 | 29.10 | 28.85 | 28.96 | 26,920 | +0.18(+0.63%) |
Mar 24, 2014 | 28.94 | 29.00 | 28.78 | 28.78 | 31,412 | -0.09(-0.31%) |
Mar 21, 2014 | 28.94 | 29.06 | 28.87 | 28.87 | 5,205 | +0.09(+0.31%) |
Mar 20, 2014 | 28.81 | 28.86 | 28.66 | 28.78 | 6,857 | +0.01(+0.03%) |
Mar 19, 2014 | 28.73 | 28.80 | 28.67 | 28.77 | 11,615 | -0.07(-0.24%) |
Mar 18, 2014 | 28.66 | 28.88 | 28.66 | 28.84 | 44,589 | +0.13(+0.45%) |
Mar 17, 2014 | 28.95 | 28.95 | 28.69 | 28.71 | 14,534 | -0.36(-1.24%) |
Mar 14, 2014 | 28.88 | 29.11 | 28.88 | 29.07 | 9,001 | +0.22(+0.76%) |
Mar 13, 2014 | 28.85 | 28.87 | 28.73 | 28.85 | 58,719 | -0.16(-0.55%) |
Mar 12, 2014 | 28.85 | 29.01 | 28.84 | 29.01 | 664,582 | -0.21(-0.72%) |
Mar 11, 2014 | 29.21 | 29.28 | 29.20 | 29.22 | 10,462 | -0.06(-0.21%) |
Mar 10, 2014 | 29.19 | 29.36 | 29.19 | 29.28 | 19,168 | -0.23(-0.77%) |
Mar 07, 2014 | 29.46 | 29.54 | 29.45 | 29.51 | 293,621 | +0.10(+0.34%) |
Mar 06, 2014 | 29.16 | 29.43 | 29.16 | 29.41 | 21,018 | +0.22(+0.75%) |
Mar 05, 2014 | 29.48 | 29.53 | 29.17 | 29.19 | 20,148 | -0.48(-1.62%) |
Mar 04, 2014 | 29.66 | 29.69 | 29.61 | 29.67 | 37,450 | -0.28(-0.93%) |
Mar 03, 2014 | 30.03 | 30.15 | 29.90 | 29.95 | 1,176,796 | +0.46(+1.56%) |
Feb 28, 2014 | 29.24 | 29.57 | 29.24 | 29.49 | 22,776 | +0.11(+0.37%) |
Feb 27, 2014 | 29.34 | 29.47 | 29.34 | 29.38 | 57,470 | -0.12(-0.41%) |
Feb 26, 2014 | 29.58 | 29.65 | 29.50 | 29.50 | 27,949 | -0.01(-0.03%) |
Feb 25, 2014 | 29.71 | 29.71 | 29.51 | 29.51 | 24,896 | -0.31(-1.04%) |
Feb 24, 2014 | 29.80 | 29.89 | 29.78 | 29.82 | 12,643 | +0.04(+0.13%) |
Feb 21, 2014 | 29.84 | 29.84 | 29.65 | 29.78 | 33,982 | -0.10(-0.33%) |
Feb 20, 2014 | 29.90 | 29.91 | 29.82 | 29.88 | 22,791 | -0.01(-0.03%) |
Feb 19, 2014 | 29.77 | 29.98 | 29.77 | 29.89 | 64,054 | +0.17(+0.57%) |
Feb 18, 2014 | 29.57 | 29.81 | 29.57 | 29.72 | 39,785 | +0.40(+1.36%) |
Feb 14, 2014 | 29.25 | 29.32 | 29.32 | 29.32 | 35,100 | +0.05(+0.17%) |
Feb 13, 2014 | 29.09 | 29.30 | 29.09 | 29.27 | 7,459 | +0.16(+0.55%) |
Feb 12, 2014 | 29.33 | 29.33 | 29.09 | 29.11 | 8,601 | -0.03(-0.10%) |
Feb 11, 2014 | 29.12 | 29.15 | 29.05 | 29.14 | 10,654 | +0.21(+0.73%) |
Feb 10, 2014 | 29.09 | 29.12 | 28.91 | 28.93 | 121,249 | -0.19(-0.65%) |
Feb 07, 2014 | 28.78 | 29.20 | 28.78 | 29.12 | 15,277 | +0.41(+1.43%) |
Feb 06, 2014 | 28.72 | 28.72 | 28.59 | 28.71 | 296,444 | +0.27(+0.95%) |
Feb 05, 2014 | 28.46 | 28.46 | 28.37 | 28.44 | 18,247 | +0.08(+0.28%) |
Feb 04, 2014 | 28.40 | 28.46 | 28.28 | 28.36 | 144,584 | +0.08(+0.28%) |
Feb 03, 2014 | 28.25 | 28.35 | 28.12 | 28.28 | 18,700 | -0.06(-0.21%) |
Jan 31, 2014 | 28.48 | 28.56 | 28.28 | 28.34 | 20,637 | -0.23(-0.81%) |
Jan 30, 2014 | 28.71 | 28.71 | 28.54 | 28.57 | 19,630 | -0.03(-0.10%) |
Jan 29, 2014 | 28.49 | 28.68 | 28.38 | 28.60 | 63,256 | +0.12(+0.42%) |
Jan 28, 2014 | 28.41 | 28.53 | 28.41 | 28.48 | 12,855 | +0.19(+0.67%) |
Jan 27, 2014 | 28.44 | 28.48 | 28.18 | 28.29 | 35,715 | -0.19(-0.67%) |
Jan 24, 2014 | 28.45 | 28.54 | 28.33 | 28.48 | 6,562 | +0.09(+0.32%) |
Jan 23, 2014 | 28.54 | 28.54 | 28.38 | 28.39 | 23,247 | -0.16(-0.56%) |
Jan 22, 2014 | 28.36 | 28.56 | 28.33 | 28.55 | 89,369 | +0.36(+1.28%) |
Jan 21, 2014 | 28.32 | 28.39 | 28.13 | 28.19 | 50,942 | +0.24(+0.86%) |
Jan 17, 2014 | 28.00 | 27.95 | 27.95 | 27.95 | 13,700 | +0.07(+0.26%) |
Jan 16, 2014 | 28.02 | 28.09 | 27.87 | 27.88 | 675,286 | -0.14(-0.51%) |
Jan 15, 2014 | 27.80 | 28.18 | 27.88 | 28.02 | 588,749 | +0.22(+0.79%) |
Jan 14, 2014 | 27.89 | 27.89 | 27.76 | 27.80 | 75,334 | +0.05(+0.18%) |
Jan 13, 2014 | 27.88 | 27.93 | 27.75 | 27.75 | 14,699 | -0.19(-0.68%) |
Jan 10, 2014 | 27.78 | 27.96 | 27.68 | 27.94 | 32,422 | +0.09(+0.32%) |
Jan 09, 2014 | 28.20 | 28.20 | 27.69 | 27.85 | 22,132 | -0.20(-0.71%) |
Jan 08, 2014 | 28.20 | 28.20 | 28.00 | 28.05 | 12,745 | -0.18(-0.62%) |
Jan 07, 2014 | 28.29 | 28.29 | 28.18 | 28.23 | 408,222 | -0.02(-0.09%) |
Jan 06, 2014 | 28.29 | 28.29 | 28.13 | 28.25 | 39,021 | -0.01(-0.04%) |
Jan 03, 2014 | 28.45 | 28.50 | 28.16 | 28.26 | 25,616 | -0.25(-0.88%) |
Jan 02, 2014 | 28.94 | 28.94 | 28.51 | 28.51 | 302,623 | -0.64(-2.20%) |
Dec 31, 2013 | 29.18 | 29.15 | 29.15 | 29.15 | 48,600 | -0.09(-0.31%) |
Dec 30, 2013 | 29.28 | 29.41 | 29.24 | 29.24 | 36,925 | -0.15(-0.51%) |
Dec 27, 2013 | 29.47 | 29.59 | 29.38 | 29.39 | 6,758 | +0.02(+0.07%) |
Dec 26, 2013 | 29.32 | 29.42 | 29.32 | 29.37 | 10,076 | +0.08(+0.27%) |
Dec 24, 2013 | 29.28 | 29.31 | 29.25 | 29.29 | 25,668 | +0.11(+0.38%) |
Dec 23, 2013 | 29.22 | 29.24 | 29.14 | 29.18 | 40,444 | -0.05(-0.17%) |
Dec 20, 2013 | 29.01 | 29.24 | 29.01 | 29.23 | 18,115 | +0.27(+0.93%) |
Dec 19, 2013 | 28.85 | 29.06 | 28.85 | 28.96 | 40,762 | +0.21(+0.73%) |
Dec 18, 2013 | 28.68 | 28.85 | 28.68 | 28.75 | 50,130 | +0.21(+0.74%) |
Dec 17, 2013 | 28.68 | 28.74 | 28.53 | 28.54 | 7,737 | -0.21(-0.73%) |
Dec 16, 2013 | 28.85 | 28.91 | 28.74 | 28.75 | 37,807 | +0.18(+0.63%) |
Dec 13, 2013 | 28.62 | 28.64 | 28.53 | 28.57 | 25,686 | -0.14(-0.49%) |
Dec 12, 2013 | 28.85 | 28.85 | 28.69 | 28.71 | 10,953 | -0.22(-0.76%) |
Dec 11, 2013 | 28.81 | 28.98 | 28.80 | 28.93 | 37,174 | -0.03(-0.10%) |
Dec 10, 2013 | 28.98 | 29.00 | 28.81 | 28.96 | 68,433 | +0.13(+0.45%) |
Dec 09, 2013 | 29.12 | 29.16 | 28.83 | 28.83 | 13,050 | -0.39(-1.33%) |
Dec 06, 2013 | 29.20 | 29.22 | 29.12 | 29.22 | 113,969 | +0.12(+0.42%) |
Dec 05, 2013 | 28.90 | 29.21 | 28.90 | 29.10 | 85,065 | +0.08(+0.26%) |
Dec 04, 2013 | 29.15 | 29.30 | 29.00 | 29.02 | 13,507 | -0.10(-0.34%) |
Dec 03, 2013 | 28.92 | 29.14 | 28.91 | 29.12 | 91,653 | +0.25(+0.87%) |
Dec 02, 2013 | 28.69 | 29.03 | 28.59 | 28.87 | 78,202 | +0.18(+0.63%) |
Nov 29, 2013 | 28.80 | 28.89 | 28.69 | 28.69 | 11,626 | -0.03(-0.10%) |
Nov 27, 2013 | 28.50 | 28.72 | 28.50 | 28.72 | 183,592 | +0.05(+0.17%) |
Nov 26, 2013 | 28.69 | 28.72 | 28.52 | 28.67 | 51,271 | +0.05(+0.17%) |
Nov 25, 2013 | 28.48 | 28.68 | 28.26 | 28.62 | 39,030 | -0.07(-0.24%) |
Nov 22, 2013 | 28.59 | 28.70 | 28.46 | 28.69 | 78,495 | +0.21(+0.74%) |
Nov 21, 2013 | 28.17 | 28.50 | 28.17 | 28.48 | 10,223 | +0.48(+1.71%) |
Nov 20, 2013 | 27.81 | 28.07 | 27.81 | 28.00 | 10,327 | +0.20(+0.72%) |
Nov 19, 2013 | 27.98 | 28.07 | 27.77 | 27.80 | 46,706 | -0.14(-0.50%) |
Nov 18, 2013 | 28.10 | 28.21 | 27.94 | 27.94 | 38,442 | -0.24(-0.85%) |
Nov 15, 2013 | 28.08 | 28.18 | 28.05 | 28.18 | 31,545 | +0.10(+0.36%) |
Nov 14, 2013 | 27.98 | 28.28 | 27.98 | 28.08 | 5,255 | +0.48(+1.72%) |
Nov 12, 2013 | 27.79 | 27.87 | 27.52 | 27.60 | 7,887 | -0.22(-0.77%) |
Nov 11, 2013 | 27.52 | 27.82 | 27.51 | 27.82 | 11,277 | +0.23(+0.85%) |
Nov 08, 2013 | 27.40 | 27.62 | 27.34 | 27.59 | 6,077 | +0.24(+0.86%) |
Nov 07, 2013 | 27.47 | 27.50 | 27.31 | 27.35 | 13,539 | -0.22(-0.80%) |
Nov 06, 2013 | 27.59 | 27.80 | 27.48 | 27.57 | 96,159 | +0.07(+0.25%) |
Nov 05, 2013 | 27.59 | 27.59 | 27.48 | 27.50 | 7,823 | -0.09(-0.33%) |
Nov 04, 2013 | 27.55 | 27.66 | 27.51 | 27.59 | 529,342 | -0.10(-0.36%) |
Nov 01, 2013 | 27.79 | 27.83 | 27.60 | 27.69 | 66,671 | -0.47(-1.67%) |
Oct 31, 2013 | 28.29 | 28.31 | 28.14 | 28.16 | 6,311 | -0.23(-0.81%) |
Oct 30, 2013 | 28.23 | 28.46 | 28.23 | 28.39 | 19,617 | +0.15(+0.53%) |
Oct 29, 2013 | 28.18 | 28.26 | 28.18 | 28.24 | 4,789 | -0.13(-0.46%) |
Oct 28, 2013 | 28.25 | 28.42 | 28.25 | 28.37 | 16,413 | +0.24(+0.85%) |
Oct 25, 2013 | 27.85 | 28.13 | 27.85 | 28.13 | 15,363 | +0.20(+0.72%) |
Oct 24, 2013 | 27.87 | 27.99 | 27.80 | 27.93 | 39,229 | +0.02(+0.07%) |
Oct 23, 2013 | 28.17 | 28.24 | 27.90 | 27.91 | 31,544 | -0.62(-2.17%) |
Oct 22, 2013 | 28.77 | 28.88 | 28.49 | 28.53 | 23,166 | -0.21(-0.73%) |
Oct 21, 2013 | 28.78 | 28.90 | 28.68 | 28.74 | 21,797 | -0.17(-0.59%) |
Oct 18, 2013 | 28.83 | 28.91 | 28.71 | 28.91 | 33,966 | +0.27(+0.94%) |
Oct 17, 2013 | 28.90 | 28.93 | 28.54 | 28.64 | 19,547 | -0.47(-1.61%) |
Oct 16, 2013 | 28.89 | 29.25 | 28.89 | 29.11 | 566,557 | +0.41(+1.43%) |
Oct 15, 2013 | 28.76 | 28.89 | 28.70 | 28.70 | 12,113 | -0.18(-0.63%) |
Oct 14, 2013 | 28.79 | 28.96 | 28.57 | 28.88 | 45,875 | -0.01(-0.03%) |
Oct 11, 2013 | 28.80 | 28.90 | 28.74 | 28.89 | 64,089 | -0.18(-0.63%) |
Oct 10, 2013 | 28.71 | 29.12 | 28.68 | 29.07 | 47,613 | +0.60(+2.11%) |
Oct 09, 2013 | 28.54 | 28.57 | 28.01 | 28.47 | 22,699 | -0.25(-0.87%) |
Oct 08, 2013 | 28.72 | 28.85 | 28.70 | 28.72 | 20,431 | +0.17(+0.60%) |
Oct 07, 2013 | 28.16 | 28.62 | 28.13 | 28.55 | 15,122 | +0.22(+0.78%) |
Oct 04, 2013 | 28.45 | 28.45 | 28.25 | 28.33 | 24,149 | +0.08(+0.28%) |
Oct 03, 2013 | 28.55 | 28.55 | 28.23 | 28.25 | 4,541 | -0.10(-0.35%) |
Oct 02, 2013 | 28.16 | 28.38 | 28.07 | 28.35 | 204,110 | +0.29(+1.03%) |
Oct 01, 2013 | 28.02 | 28.14 | 27.88 | 28.06 | 93,989 | -0.18(-0.64%) |
Sep 27, 2013 | 28.30 | 28.56 | 28.22 | 28.24 | 34,911 | -0.26(-0.91%) |
Sep 26, 2013 | 28.31 | 28.52 | 28.31 | 28.50 | 7,542 | +0.35(+1.24%) |
Sep 25, 2013 | 28.39 | 28.46 | 28.15 | 28.15 | 10,238 | -0.13(-0.45%) |
Sep 24, 2013 | 28.14 | 28.31 | 28.05 | 28.28 | 41,120 | +0.06(+0.20%) |
Sep 23, 2013 | 28.30 | 28.42 | 28.20 | 28.22 | 38,616 | -0.38(-1.33%) |
Sep 20, 2013 | 28.66 | 28.76 | 28.49 | 28.60 | 78,114 | +0.02(+0.07%) |
Sep 19, 2013 | 28.79 | 28.95 | 28.55 | 28.58 | 40,773 | -0.38(-1.31%) |
Sep 18, 2013 | 28.50 | 29.04 | 28.40 | 28.96 | 42,026 | +0.64(+2.26%) |
Sep 17, 2013 | 28.62 | 28.66 | 28.30 | 28.32 | 24,430 | -0.41(-1.43%) |
Sep 16, 2013 | 28.86 | 29.14 | 28.73 | 28.73 | 99,995 | -0.41(-1.41%) |
Sep 13, 2013 | 28.98 | 29.14 | 28.90 | 29.14 | 39,154 | -0.02(-0.07%) |
Sep 12, 2013 | 28.99 | 29.16 | 28.89 | 29.16 | 27,348 | +0.34(+1.18%) |
Sep 11, 2013 | 28.86 | 28.90 | 28.69 | 28.82 | 18,305 | +0.02(+0.07%) |
Sep 10, 2013 | 28.80 | 28.86 | 28.74 | 28.80 | 47,077 | -0.42(-1.44%) |
Sep 09, 2013 | 29.44 | 29.49 | 29.16 | 29.22 | 15,954 | -0.25(-0.85%) |
Sep 06, 2013 | 29.52 | 29.65 | 29.47 | 29.47 | 40,332 | +0.06(+0.20%) |
Sep 05, 2013 | 29.60 | 29.60 | 29.38 | 29.41 | 59,862 | -0.05(-0.17%) |
Sep 04, 2013 | 29.43 | 29.53 | 29.32 | 29.46 | 143,025 | -0.07(-0.24%) |
Sep 03, 2013 | 29.48 | 29.62 | 29.44 | 29.53 | 85,906 | +0.07(+0.24%) |
Aug 30, 2013 | 29.57 | 29.69 | 29.36 | 29.46 | 216,290 | -0.07(-0.24%) |
Aug 29, 2013 | 29.91 | 29.97 | 29.50 | 29.53 | 148,036 | -0.28(-0.94%) |
Aug 28, 2013 | 29.82 | 30.00 | 29.45 | 29.81 | 178,220 | +0.16(+0.54%) |
Aug 27, 2013 | 29.50 | 29.68 | 29.46 | 29.65 | 36,281 | +0.54(+1.86%) |
Aug 26, 2013 | 29.12 | 29.15 | 29.03 | 29.11 | 27,946 | -0.04(-0.14%) |
Aug 23, 2013 | 28.98 | 29.24 | 28.98 | 29.15 | 50,026 | +0.15(+0.52%) |
Aug 22, 2013 | 28.93 | 29.02 | 28.91 | 29.00 | 18,597 | +0.11(+0.38%) |
Aug 21, 2013 | 28.94 | 29.00 | 28.86 | 28.89 | 43,729 | -0.04(-0.14%) |
Aug 20, 2013 | 28.72 | 29.09 | 28.72 | 28.93 | 36,269 | +0.04(+0.14%) |
Aug 19, 2013 | 29.21 | 29.21 | 28.87 | 28.89 | 14,333 | -0.13(-0.45%) |
Aug 16, 2013 | 28.94 | 29.05 | 28.83 | 29.02 | 18,277 | +0.03(+0.10%) |
Aug 15, 2013 | 28.85 | 29.01 | 28.76 | 28.99 | 74,211 | +0.19(+0.65%) |
Aug 14, 2013 | 28.51 | 28.80 | 28.51 | 28.80 | 35,297 | +0.19(+0.67%) |
Aug 13, 2013 | 28.52 | 28.68 | 28.51 | 28.61 | 57,330 | +0.10(+0.35%) |
Aug 12, 2013 | 28.22 | 28.51 | 28.19 | 28.51 | 13,064 | +0.31(+1.10%) |
Aug 09, 2013 | 28.08 | 28.26 | 28.07 | 28.20 | 137,141 | +0.17(+0.61%) |
Aug 08, 2013 | 27.90 | 28.03 | 27.73 | 28.03 | 13,165 | -0.02(-0.07%) |
Aug 07, 2013 | 28.14 | 28.26 | 28.04 | 28.05 | 16,140 | -0.32(-1.13%) |
Aug 06, 2013 | 28.62 | 28.62 | 28.29 | 28.37 | 16,596 | -0.28(-0.98%) |
Aug 05, 2013 | 28.55 | 28.74 | 28.45 | 28.65 | 29,450 | -0.16(-0.56%) |
Aug 02, 2013 | 28.85 | 28.85 | 28.72 | 28.81 | 293,765 | -0.08(-0.28%) |
Aug 01, 2013 | 28.86 | 28.96 | 28.78 | 28.89 | 92,374 | +0.24(+0.84%) |
Jul 31, 2013 | 28.15 | 28.67 | 28.14 | 28.65 | 131,516 | +0.23(+0.81%) |
Jul 30, 2013 | 28.47 | 28.47 | 28.39 | 28.42 | 6,508 | -0.12(-0.42%) |
Jul 29, 2013 | 28.52 | 28.60 | 28.48 | 28.54 | 20,702 | -0.09(-0.31%) |
Jul 26, 2013 | 28.66 | 28.69 | 28.53 | 28.63 | 31,687 | -0.18(-0.62%) |
Jul 25, 2013 | 28.74 | 28.84 | 28.50 | 28.81 | 124,021 | +0.06(+0.21%) |
Jul 24, 2013 | 28.97 | 28.97 | 28.69 | 28.75 | 119,736 | -0.25(-0.86%) |
Jul 23, 2013 | 28.86 | 29.05 | 28.86 | 29.00 | 17,058 | +0.19(+0.66%) |
Jul 22, 2013 | 29.05 | 29.10 | 28.77 | 28.81 | 35,529 | -0.29(-1.00%) |
Jul 19, 2013 | 29.21 | 29.24 | 28.80 | 29.10 | 60,239 | -0.06(-0.21%) |
Jul 18, 2013 | 28.91 | 29.17 | 28.87 | 29.16 | 31,672 | +0.20(+0.69%) |
Jul 17, 2013 | 28.89 | 28.98 | 28.84 | 28.96 | 85,588 | +0.15(+0.52%) |
Jul 16, 2013 | 28.87 | 28.99 | 28.81 | 28.81 | 18,519 | -0.07(-0.23%) |
Jul 15, 2013 | 28.79 | 28.89 | 28.73 | 28.88 | 20,183 | +0.04(+0.12%) |
Jul 12, 2013 | 28.71 | 28.89 | 28.71 | 28.84 | 15,444 | +0.28(+0.98%) |
Jul 11, 2013 | 28.69 | 28.69 | 28.45 | 28.56 | 74,083 | +0.02(+0.07%) |
Jul 10, 2013 | 28.66 | 28.79 | 27.99 | 28.54 | 654,587 | +0.11(+0.39%) |
Jul 09, 2013 | 28.39 | 28.46 | 28.32 | 28.43 | 54,183 | +0.11(+0.39%) |
Jul 08, 2013 | 28.26 | 28.42 | 28.07 | 28.32 | 16,937 | +0.00(+0.00%) |
Jul 05, 2013 | 28.13 | 28.34 | 28.03 | 28.32 | 20,785 | +0.22(+0.78%) |
Jul 03, 2013 | 27.93 | 28.13 | 27.85 | 28.10 | 30,951 | +0.43(+1.55%) |
Jul 02, 2013 | 27.46 | 27.73 | 27.46 | 27.67 | 20,394 | +0.29(+1.06%) |
Jul 01, 2013 | 27.39 | 27.52 | 27.28 | 27.38 | 54,327 | +0.21(+0.77%) |
Jun 28, 2013 | 27.33 | 27.43 | 27.17 | 27.17 | 115,121 | -0.05(-0.18%) |
Jun 26, 2013 | 27.17 | 27.33 | 26.89 | 27.22 | 234,447 | +0.04(+0.15%) |
Jun 25, 2013 | 27.32 | 27.34 | 27.12 | 27.18 | 10,728 | -0.01(-0.04%) |
Jun 24, 2013 | 26.92 | 27.29 | 26.92 | 27.19 | 340,804 | +0.00(+0.00%) |
Jun 21, 2013 | 27.42 | 27.46 | 27.03 | 27.19 | 64,344 | -0.36(-1.31%) |
Jun 20, 2013 | 28.02 | 28.02 | 27.49 | 27.55 | 34,852 | -0.99(-3.47%) |
Jun 19, 2013 | 28.68 | 28.71 | 28.49 | 28.54 | 121,912 | +0.01(+0.04%) |
Jun 18, 2013 | 28.51 | 28.57 | 28.46 | 28.53 | 47,667 | +0.08(+0.28%) |
Jun 17, 2013 | 28.50 | 28.54 | 28.40 | 28.45 | 31,583 | +0.10(+0.35%) |
Jun 14, 2013 | 28.39 | 28.52 | 28.34 | 28.35 | 94,028 | +0.13(+0.46%) |
Jun 13, 2013 | 27.78 | 28.25 | 27.78 | 28.22 | 103,080 | +0.33(+1.18%) |
Jun 12, 2013 | 27.85 | 28.00 | 27.83 | 27.89 | 106,531 | +0.18(+0.64%) |
Jun 11, 2013 | 27.67 | 27.73 | 27.57 | 27.71 | 15,657 | -0.28(-0.99%) |
Jun 10, 2013 | 27.98 | 28.11 | 27.96 | 27.99 | 53,191 | -0.12(-0.43%) |
Jun 07, 2013 | 27.71 | 28.19 | 27.71 | 28.11 | 46,975 | +0.30(+1.08%) |
Jun 06, 2013 | 27.69 | 27.92 | 27.69 | 27.81 | 12,252 | +0.09(+0.32%) |
Jun 05, 2013 | 27.84 | 27.93 | 27.72 | 27.72 | 19,964 | -0.07(-0.25%) |
Jun 04, 2013 | 27.51 | 27.82 | 27.48 | 27.79 | 17,555 | +0.22(+0.80%) |