Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.34 | 41.57 | 41.17 | 41.39 | 760,354 | +0.23(+0.57%) |
May 29, 2014 | 40.86 | 41.19 | 40.64 | 41.16 | 715,104 | +0.34(+0.82%) |
May 28, 2014 | 41.24 | 41.36 | 40.78 | 40.82 | 1,203,492 | -0.06(-0.16%) |
May 27, 2014 | 40.64 | 41.16 | 40.48 | 40.89 | 983,968 | +0.41(+1.02%) |
May 23, 2014 | 40.33 | 40.48 | 40.48 | 40.48 | 500,319 | +0.16(+0.40%) |
May 22, 2014 | 40.24 | 40.49 | 40.13 | 40.31 | 490,407 | -0.01(-0.02%) |
May 21, 2014 | 40.08 | 40.34 | 39.91 | 40.32 | 618,701 | +0.28(+0.70%) |
May 20, 2014 | 40.36 | 40.55 | 39.60 | 40.04 | 703,882 | -0.34(-0.85%) |
May 19, 2014 | 39.70 | 40.53 | 39.64 | 40.38 | 839,343 | +0.58(+1.45%) |
May 16, 2014 | 39.54 | 39.82 | 39.39 | 39.81 | 507,811 | +0.27(+0.69%) |
May 15, 2014 | 39.58 | 39.61 | 38.83 | 39.54 | 721,544 | -0.08(-0.20%) |
May 14, 2014 | 39.77 | 39.97 | 39.50 | 39.61 | 445,927 | -0.26(-0.65%) |
May 13, 2014 | 39.63 | 39.95 | 39.54 | 39.87 | 595,624 | +0.38(+0.95%) |
May 12, 2014 | 38.97 | 39.59 | 38.86 | 39.50 | 837,434 | +0.81(+2.09%) |
May 09, 2014 | 38.85 | 38.89 | 38.46 | 38.69 | 993,403 | -0.21(-0.53%) |
May 08, 2014 | 38.77 | 39.47 | 38.68 | 38.90 | 784,529 | +0.07(+0.18%) |
May 07, 2014 | 38.79 | 39.15 | 38.53 | 38.82 | 1,259,566 | +0.08(+0.22%) |
May 06, 2014 | 38.74 | 38.93 | 38.50 | 38.74 | 1,397,806 | -0.07(-0.18%) |
May 05, 2014 | 39.30 | 39.30 | 38.67 | 38.81 | 797,159 | -0.49(-1.25%) |
May 02, 2014 | 39.26 | 39.72 | 38.94 | 39.30 | 864,777 | +0.27(+0.70%) |
May 01, 2014 | 39.52 | 39.52 | 38.42 | 39.03 | 1,006,266 | -0.21(-0.53%) |
Apr 30, 2014 | 38.26 | 39.26 | 38.19 | 39.24 | 1,030,594 | +1.04(+2.73%) |
Apr 29, 2014 | 38.68 | 38.79 | 38.13 | 38.20 | 871,442 | -0.31(-0.81%) |
Apr 28, 2014 | 38.60 | 38.95 | 38.13 | 38.51 | 992,771 | +0.15(+0.39%) |
Apr 25, 2014 | 38.16 | 38.54 | 37.99 | 38.36 | 997,301 | +0.40(+1.06%) |
Apr 24, 2014 | 36.86 | 38.42 | 36.86 | 37.96 | 1,517,187 | +1.42(+3.88%) |
Apr 23, 2014 | 36.91 | 36.95 | 36.48 | 36.54 | 866,571 | -0.34(-0.93%) |
Apr 22, 2014 | 36.21 | 36.94 | 36.16 | 36.88 | 800,053 | +0.74(+2.06%) |
Apr 21, 2014 | 35.83 | 36.22 | 35.73 | 36.14 | 876,719 | +0.35(+0.98%) |
Apr 17, 2014 | 35.66 | 35.79 | 35.79 | 35.79 | 680,020 | +0.17(+0.47%) |
Apr 16, 2014 | 35.24 | 35.71 | 35.13 | 35.62 | 682,671 | +0.51(+1.46%) |
Apr 15, 2014 | 35.31 | 35.51 | 34.71 | 35.11 | 831,418 | -0.16(-0.46%) |
Apr 14, 2014 | 35.47 | 35.86 | 35.01 | 35.27 | 789,134 | +0.01(+0.04%) |
Apr 11, 2014 | 35.03 | 35.49 | 34.74 | 35.26 | 715,382 | -0.03(-0.09%) |
Apr 10, 2014 | 36.02 | 36.22 | 35.21 | 35.29 | 786,828 | -0.76(-2.10%) |
Apr 09, 2014 | 35.57 | 36.05 | 35.41 | 36.05 | 410,754 | +0.60(+1.70%) |
Apr 08, 2014 | 35.64 | 35.90 | 35.41 | 35.45 | 945,772 | -0.31(-0.87%) |
Apr 07, 2014 | 36.25 | 36.48 | 35.69 | 35.76 | 702,935 | -0.51(-1.41%) |
Apr 04, 2014 | 36.87 | 37.16 | 36.07 | 36.27 | 317,795 | -0.48(-1.30%) |
Apr 03, 2014 | 36.79 | 37.05 | 36.58 | 36.75 | 476,695 | +0.01(+0.02%) |
Apr 02, 2014 | 36.82 | 36.98 | 36.55 | 36.74 | 820,168 | +0.00(+0.00%) |
Apr 01, 2014 | 36.82 | 37.03 | 36.45 | 36.74 | 663,107 | +0.02(+0.05%) |
Mar 31, 2014 | 36.16 | 36.77 | 35.95 | 36.72 | 973,558 | +0.86(+2.40%) |
Mar 28, 2014 | 35.25 | 35.96 | 35.12 | 35.86 | 764,957 | +0.63(+1.78%) |
Mar 27, 2014 | 35.28 | 35.45 | 35.12 | 35.23 | 748,357 | -0.15(-0.42%) |
Mar 26, 2014 | 36.18 | 36.33 | 35.37 | 35.38 | 759,543 | -0.73(-2.03%) |
Mar 25, 2014 | 36.49 | 36.78 | 36.01 | 36.11 | 606,251 | -0.23(-0.62%) |
Mar 24, 2014 | 36.82 | 37.03 | 36.01 | 36.34 | 854,171 | -0.35(-0.95%) |
Mar 21, 2014 | 36.60 | 37.10 | 36.50 | 36.69 | 1,302,348 | +0.10(+0.27%) |
Mar 20, 2014 | 36.77 | 36.88 | 36.44 | 36.59 | 489,239 | -0.29(-0.79%) |
Mar 19, 2014 | 37.00 | 37.10 | 36.64 | 36.88 | 852,097 | -0.01(-0.03%) |
Mar 18, 2014 | 37.05 | 37.15 | 36.67 | 36.90 | 850,901 | -0.01(-0.02%) |
Mar 17, 2014 | 36.86 | 37.20 | 36.70 | 36.90 | 1,248,162 | +0.27(+0.72%) |
Mar 14, 2014 | 36.11 | 36.76 | 35.85 | 36.64 | 773,565 | +0.45(+1.23%) |
Mar 13, 2014 | 36.62 | 36.81 | 35.93 | 36.19 | 486,938 | -0.34(-0.94%) |
Mar 12, 2014 | 36.29 | 36.64 | 36.11 | 36.53 | 610,080 | +0.14(+0.37%) |
Mar 11, 2014 | 36.73 | 36.86 | 36.31 | 36.40 | 677,378 | -0.35(-0.94%) |
Mar 10, 2014 | 36.48 | 36.89 | 36.25 | 36.74 | 1,322,041 | +0.23(+0.63%) |
Mar 07, 2014 | 36.33 | 36.60 | 36.25 | 36.51 | 850,248 | +0.24(+0.66%) |
Mar 06, 2014 | 35.57 | 36.30 | 35.56 | 36.27 | 864,227 | +0.74(+2.09%) |
Mar 05, 2014 | 34.83 | 35.70 | 34.59 | 35.53 | 991,958 | +0.72(+2.06%) |
Mar 04, 2014 | 34.46 | 34.91 | 34.44 | 34.81 | 701,901 | +0.60(+1.74%) |
Mar 03, 2014 | 34.22 | 34.51 | 33.87 | 34.22 | 654,162 | -0.24(-0.70%) |
Feb 28, 2014 | 34.16 | 34.68 | 34.15 | 34.46 | 761,602 | +0.28(+0.83%) |
Feb 27, 2014 | 34.83 | 34.93 | 34.05 | 34.17 | 925,115 | -0.60(-1.73%) |
Feb 26, 2014 | 34.41 | 34.82 | 34.40 | 34.77 | 898,430 | +0.50(+1.47%) |
Feb 25, 2014 | 34.17 | 34.33 | 33.87 | 34.27 | 702,012 | +0.10(+0.28%) |
Feb 24, 2014 | 34.52 | 34.56 | 34.16 | 34.17 | 554,537 | -0.10(-0.30%) |
Feb 21, 2014 | 34.28 | 34.62 | 34.09 | 34.27 | 645,693 | +0.01(+0.04%) |
Feb 20, 2014 | 33.94 | 34.27 | 33.58 | 34.26 | 645,987 | +0.41(+1.22%) |
Feb 19, 2014 | 34.38 | 34.74 | 33.83 | 33.85 | 848,999 | -0.69(-1.99%) |
Feb 18, 2014 | 34.97 | 35.10 | 34.47 | 34.53 | 725,532 | -0.39(-1.11%) |
Feb 14, 2014 | 34.58 | 34.92 | 34.92 | 34.92 | 428,933 | +0.36(+1.03%) |
Feb 13, 2014 | 34.24 | 34.70 | 34.10 | 34.57 | 436,147 | +0.12(+0.34%) |
Feb 12, 2014 | 34.22 | 34.46 | 34.02 | 34.45 | 692,298 | +0.23(+0.68%) |
Feb 11, 2014 | 33.87 | 34.38 | 33.80 | 34.22 | 688,761 | +0.32(+0.94%) |
Feb 10, 2014 | 33.97 | 34.03 | 33.53 | 33.90 | 799,099 | -0.13(-0.38%) |
Feb 07, 2014 | 34.07 | 34.66 | 33.70 | 34.03 | 914,039 | +0.05(+0.15%) |
Feb 06, 2014 | 33.65 | 34.34 | 32.20 | 33.98 | 2,985,413 | -0.10(-0.30%) |
Feb 05, 2014 | 33.88 | 34.27 | 33.56 | 34.08 | 1,588,185 | -0.03(-0.09%) |
Feb 04, 2014 | 33.96 | 34.22 | 33.45 | 34.11 | 955,397 | +0.45(+1.33%) |
Feb 03, 2014 | 35.17 | 35.32 | 33.23 | 33.67 | 2,038,936 | -1.44(-4.09%) |
Jan 31, 2014 | 34.78 | 35.39 | 34.61 | 35.10 | 685,760 | -0.04(-0.11%) |
Jan 30, 2014 | 34.87 | 35.18 | 34.77 | 35.14 | 512,333 | +0.55(+1.59%) |
Jan 29, 2014 | 34.29 | 34.74 | 34.14 | 34.59 | 802,713 | +0.08(+0.24%) |
Jan 28, 2014 | 34.21 | 34.64 | 34.20 | 34.51 | 1,258,258 | +0.31(+0.91%) |
Jan 27, 2014 | 35.87 | 35.87 | 34.16 | 34.20 | 1,971,245 | -1.50(-4.21%) |
Jan 24, 2014 | 36.27 | 36.63 | 35.50 | 35.70 | 671,231 | -0.78(-2.13%) |
Jan 23, 2014 | 36.78 | 36.78 | 36.24 | 36.48 | 731,456 | -0.41(-1.12%) |
Jan 22, 2014 | 36.31 | 36.89 | 36.24 | 36.89 | 490,262 | +0.56(+1.53%) |
Jan 21, 2014 | 36.00 | 36.33 | 35.92 | 36.33 | 490,110 | +0.49(+1.37%) |
Jan 17, 2014 | 35.61 | 35.84 | 35.84 | 35.84 | 667,504 | -0.14(-0.38%) |
Jan 16, 2014 | 35.98 | 36.09 | 35.68 | 35.98 | 635,402 | -0.14(-0.39%) |
Jan 15, 2014 | 35.85 | 36.12 | 35.82 | 36.12 | 434,692 | +0.27(+0.76%) |
Jan 14, 2014 | 35.76 | 35.89 | 35.56 | 35.85 | 993,639 | +0.25(+0.71%) |
Jan 13, 2014 | 35.79 | 36.05 | 35.43 | 35.60 | 1,330,343 | -0.17(-0.49%) |
Jan 10, 2014 | 35.73 | 36.59 | 35.28 | 35.77 | 1,989,107 | +1.02(+2.94%) |
Jan 09, 2014 | 34.26 | 34.77 | 34.22 | 34.75 | 904,759 | +0.54(+1.57%) |
Jan 08, 2014 | 34.15 | 34.31 | 33.85 | 34.21 | 680,468 | +0.08(+0.25%) |
Jan 07, 2014 | 33.90 | 34.24 | 33.68 | 34.13 | 538,707 | +0.43(+1.27%) |
Jan 06, 2014 | 34.26 | 34.27 | 33.68 | 33.70 | 629,231 | -0.30(-0.89%) |
Jan 03, 2014 | 33.86 | 34.14 | 33.76 | 34.00 | 529,623 | +0.20(+0.59%) |
Jan 02, 2014 | 34.27 | 34.31 | 33.68 | 33.80 | 710,098 | -0.51(-1.49%) |
Dec 31, 2013 | 34.27 | 34.31 | 34.31 | 34.31 | 398,339 | +0.06(+0.19%) |
Dec 30, 2013 | 34.23 | 34.35 | 34.08 | 34.25 | 492,788 | +0.01(+0.04%) |
Dec 27, 2013 | 34.25 | 34.29 | 34.01 | 34.24 | 412,045 | +0.11(+0.32%) |
Dec 26, 2013 | 34.00 | 34.29 | 34.00 | 34.13 | 476,222 | +0.17(+0.50%) |
Dec 24, 2013 | 34.15 | 34.35 | 33.93 | 33.96 | 437,384 | -0.35(-1.02%) |
Dec 23, 2013 | 34.36 | 34.52 | 34.00 | 34.31 | 1,061,596 | +0.22(+0.65%) |
Dec 20, 2013 | 33.51 | 34.38 | 33.39 | 34.09 | 13,918,550 | +0.60(+1.80%) |
Dec 19, 2013 | 33.73 | 33.73 | 33.26 | 33.49 | 942,932 | -0.23(-0.67%) |
Dec 18, 2013 | 33.74 | 33.92 | 33.31 | 33.71 | 1,170,931 | -0.05(-0.13%) |
Dec 17, 2013 | 33.59 | 33.85 | 33.27 | 33.76 | 1,077,494 | +0.25(+0.75%) |
Dec 16, 2013 | 33.58 | 33.58 | 33.21 | 33.50 | 947,393 | +0.58(+1.77%) |
Dec 13, 2013 | 32.49 | 32.94 | 32.22 | 32.92 | 1,229,432 | +0.57(+1.76%) |
Dec 12, 2013 | 32.00 | 32.42 | 31.95 | 32.35 | 1,054,897 | +0.47(+1.48%) |
Dec 11, 2013 | 32.37 | 32.39 | 31.82 | 31.88 | 625,207 | -0.36(-1.10%) |
Dec 10, 2013 | 32.57 | 33.05 | 32.19 | 32.24 | 1,267,634 | -0.74(-2.24%) |
Dec 09, 2013 | 33.24 | 33.46 | 32.86 | 32.97 | 1,047,248 | -0.25(-0.74%) |
Dec 06, 2013 | 33.53 | 33.58 | 33.14 | 33.22 | 0 | -0.02(-0.06%) |
Dec 05, 2013 | 33.25 | 33.58 | 33.19 | 33.24 | 0 | -0.01(-0.04%) |
Dec 04, 2013 | 32.79 | 33.39 | 32.63 | 33.25 | 0 | +0.40(+1.22%) |
Dec 03, 2013 | 33.17 | 33.29 | 32.54 | 32.85 | 984,082 | -0.43(-1.30%) |
Dec 02, 2013 | 33.36 | 33.54 | 33.17 | 33.28 | 0 | -0.06(-0.19%) |
Nov 29, 2013 | 33.37 | 33.60 | 33.31 | 33.35 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 33.30 | 33.41 | 33.15 | 33.35 | 0 | +0.16(+0.49%) |
Nov 26, 2013 | 33.24 | 33.31 | 32.99 | 33.19 | 0 | +0.00(+0.00%) |
Nov 25, 2013 | 32.88 | 33.30 | 32.73 | 33.19 | 0 | +0.41(+1.26%) |
Nov 22, 2013 | 32.64 | 32.83 | 32.45 | 32.77 | 0 | +0.24(+0.74%) |
Nov 21, 2013 | 31.94 | 32.55 | 31.94 | 32.53 | 588,618 | +0.54(+1.70%) |
Nov 20, 2013 | 31.91 | 32.11 | 31.71 | 31.99 | 0 | +0.16(+0.49%) |
Nov 19, 2013 | 32.02 | 32.11 | 31.73 | 31.84 | 0 | -0.25(-0.79%) |
Nov 18, 2013 | 32.11 | 32.45 | 31.95 | 32.09 | 0 | +0.05(+0.16%) |
Nov 15, 2013 | 31.52 | 32.11 | 31.52 | 32.04 | 0 | +0.52(+1.66%) |
Nov 14, 2013 | 31.19 | 31.56 | 31.04 | 31.51 | 415,214 | +0.32(+1.02%) |
Nov 13, 2013 | 30.97 | 31.26 | 30.81 | 31.19 | 0 | +0.08(+0.25%) |
Nov 12, 2013 | 31.23 | 31.38 | 30.97 | 31.12 | 0 | -0.04(-0.12%) |
Nov 11, 2013 | 30.92 | 31.18 | 30.67 | 31.16 | 0 | +0.36(+1.18%) |
Nov 08, 2013 | 30.15 | 30.81 | 30.04 | 30.79 | 0 | +0.71(+2.37%) |
Nov 07, 2013 | 30.53 | 30.73 | 30.05 | 30.08 | 0 | -0.36(-1.19%) |
Nov 06, 2013 | 30.88 | 31.03 | 30.39 | 30.44 | 0 | -0.41(-1.34%) |
Nov 05, 2013 | 30.81 | 31.03 | 30.74 | 30.86 | 478,795 | -0.06(-0.21%) |
Nov 04, 2013 | 30.40 | 30.92 | 30.37 | 30.92 | 0 | +0.56(+1.85%) |
Nov 01, 2013 | 30.39 | 30.72 | 30.31 | 30.36 | 0 | +0.01(+0.02%) |
Oct 31, 2013 | 30.22 | 30.51 | 29.39 | 30.35 | 0 | -0.06(-0.19%) |
Oct 30, 2013 | 30.60 | 30.95 | 30.23 | 30.41 | 0 | -0.16(-0.53%) |
Oct 29, 2013 | 30.50 | 30.72 | 30.44 | 30.57 | 0 | +0.09(+0.30%) |
Oct 28, 2013 | 30.60 | 30.76 | 30.47 | 30.48 | 0 | -0.07(-0.23%) |
Oct 25, 2013 | 30.86 | 30.90 | 30.42 | 30.55 | 0 | -0.19(-0.63%) |
Oct 24, 2013 | 30.42 | 30.81 | 29.22 | 30.75 | 0 | -0.15(-0.48%) |
Oct 23, 2013 | 30.92 | 31.17 | 30.63 | 30.90 | 0 | -0.10(-0.33%) |
Oct 22, 2013 | 31.41 | 31.50 | 30.98 | 31.00 | 0 | -0.23(-0.73%) |
Oct 21, 2013 | 30.95 | 31.31 | 30.86 | 31.23 | 0 | +0.28(+0.92%) |
Oct 18, 2013 | 31.25 | 31.25 | 30.72 | 30.94 | 731,937 | -0.10(-0.31%) |
Oct 17, 2013 | 30.73 | 31.08 | 30.42 | 31.04 | 568,188 | +0.25(+0.82%) |
Oct 16, 2013 | 30.53 | 30.83 | 30.40 | 30.79 | 0 | +0.47(+1.56%) |
Oct 15, 2013 | 30.63 | 30.75 | 30.19 | 30.31 | 0 | -0.31(-1.01%) |
Oct 14, 2013 | 30.44 | 30.74 | 30.33 | 30.62 | 0 | +0.07(+0.23%) |
Oct 11, 2013 | 30.28 | 30.56 | 30.28 | 30.55 | 0 | +0.36(+1.18%) |
Oct 10, 2013 | 29.98 | 30.26 | 29.84 | 30.20 | 0 | +0.50(+1.70%) |
Oct 09, 2013 | 29.86 | 29.93 | 29.54 | 29.69 | 0 | -0.19(-0.65%) |
Oct 08, 2013 | 30.26 | 30.44 | 29.78 | 29.89 | 0 | -0.39(-1.28%) |
Oct 07, 2013 | 30.33 | 30.42 | 30.13 | 30.28 | 0 | -0.25(-0.81%) |
Oct 04, 2013 | 30.26 | 30.62 | 30.13 | 30.52 | 0 | +0.28(+0.92%) |
Oct 03, 2013 | 30.32 | 30.46 | 30.01 | 30.24 | 0 | -0.21(-0.68%) |
Oct 02, 2013 | 30.17 | 30.45 | 29.93 | 30.45 | 0 | +0.16(+0.51%) |
Oct 01, 2013 | 29.74 | 30.32 | 29.74 | 30.29 | 828,147 | +0.53(+1.78%) |
Sep 30, 2013 | 29.12 | 29.78 | 28.86 | 29.76 | 1,255,188 | +0.44(+1.50%) |
Sep 27, 2013 | 29.48 | 29.62 | 29.23 | 29.32 | 0 | -0.23(-0.79%) |
Sep 26, 2013 | 29.52 | 29.67 | 29.32 | 29.56 | 0 | +0.34(+1.15%) |
Sep 25, 2013 | 29.71 | 29.78 | 29.07 | 29.22 | 0 | -0.55(-1.85%) |
Sep 24, 2013 | 30.84 | 30.84 | 29.54 | 29.77 | 0 | +0.00(+0.00%) |
Sep 23, 2013 | 29.82 | 29.85 | 29.51 | 29.77 | 0 | -0.08(-0.26%) |
Sep 20, 2013 | 29.78 | 30.01 | 29.56 | 29.85 | 0 | +0.07(+0.24%) |
Sep 19, 2013 | 29.25 | 29.96 | 29.25 | 29.78 | 0 | +0.57(+1.95%) |
Sep 18, 2013 | 29.41 | 29.47 | 28.91 | 29.21 | 0 | -0.13(-0.44%) |
Sep 17, 2013 | 29.49 | 29.69 | 29.12 | 29.34 | 0 | -0.27(-0.90%) |
Sep 16, 2013 | 30.02 | 29.85 | 28.32 | 29.60 | 0 | -0.25(-0.85%) |
Sep 13, 2013 | 29.93 | 30.03 | 29.54 | 29.85 | 0 | -0.04(-0.13%) |
Sep 12, 2013 | 30.09 | 30.09 | 29.63 | 29.89 | 0 | -0.16(-0.52%) |
Sep 11, 2013 | 29.76 | 30.08 | 29.45 | 30.05 | 0 | +0.28(+0.96%) |
Sep 10, 2013 | 29.28 | 29.77 | 29.15 | 29.76 | 0 | +0.67(+2.31%) |
Sep 09, 2013 | 28.92 | 29.21 | 28.92 | 29.09 | 0 | +0.21(+0.74%) |
Sep 06, 2013 | 29.01 | 29.03 | 28.39 | 28.88 | 0 | -0.02(-0.07%) |
Sep 05, 2013 | 29.10 | 29.12 | 28.73 | 28.90 | 0 | -0.06(-0.22%) |
Sep 04, 2013 | 28.30 | 28.97 | 28.24 | 28.96 | 0 | +0.67(+2.38%) |
Sep 03, 2013 | 28.45 | 28.75 | 27.99 | 28.29 | 0 | +0.19(+0.67%) |
Aug 30, 2013 | 28.50 | 28.50 | 28.03 | 28.10 | 0 | -0.30(-1.05%) |
Aug 29, 2013 | 28.34 | 28.68 | 28.31 | 28.40 | 0 | +0.07(+0.25%) |
Aug 28, 2013 | 28.45 | 28.55 | 28.11 | 28.33 | 0 | -0.12(-0.41%) |
Aug 27, 2013 | 28.79 | 28.88 | 28.37 | 28.44 | 0 | -0.74(-2.53%) |
Aug 26, 2013 | 29.20 | 29.45 | 29.11 | 29.18 | 0 | -0.07(-0.24%) |
Aug 23, 2013 | 29.44 | 29.57 | 29.13 | 29.25 | 0 | -0.19(-0.66%) |
Aug 22, 2013 | 29.25 | 29.56 | 29.18 | 29.45 | 573,380 | +0.28(+0.98%) |
Aug 21, 2013 | 28.86 | 29.28 | 28.82 | 29.16 | 605,066 | +0.25(+0.85%) |
Aug 20, 2013 | 28.76 | 29.06 | 28.64 | 28.92 | 0 | +0.16(+0.56%) |
Aug 19, 2013 | 28.81 | 28.93 | 28.74 | 28.75 | 0 | -0.13(-0.45%) |
Aug 16, 2013 | 28.88 | 29.23 | 28.74 | 28.88 | 0 | -0.10(-0.36%) |
Aug 15, 2013 | 29.16 | 29.61 | 28.74 | 28.99 | 537,101 | -0.41(-1.41%) |
Aug 14, 2013 | 29.52 | 29.65 | 29.31 | 29.40 | 0 | -0.14(-0.48%) |
Aug 13, 2013 | 29.21 | 29.55 | 28.93 | 29.54 | 919,337 | +0.38(+1.29%) |
Aug 12, 2013 | 29.02 | 29.25 | 28.94 | 29.17 | 648,500 | -0.03(-0.11%) |
Aug 09, 2013 | 28.83 | 29.30 | 28.72 | 29.20 | 708,340 | +0.23(+0.80%) |
Aug 08, 2013 | 28.94 | 29.14 | 28.86 | 28.97 | 707,973 | +0.29(+1.02%) |
Aug 07, 2013 | 28.77 | 28.86 | 28.37 | 28.68 | 724,125 | -0.28(-0.96%) |
Aug 06, 2013 | 29.45 | 29.45 | 28.91 | 28.96 | 896,800 | -0.08(-0.27%) |
Aug 05, 2013 | 28.86 | 29.18 | 28.79 | 29.03 | 620,252 | +0.10(+0.34%) |
Aug 02, 2013 | 29.20 | 29.23 | 28.81 | 28.94 | 617,302 | -0.32(-1.11%) |
Aug 01, 2013 | 28.49 | 29.32 | 28.35 | 29.26 | 1,880,178 | +0.99(+3.50%) |
Jul 31, 2013 | 28.17 | 28.42 | 28.11 | 28.27 | 0 | +0.09(+0.32%) |
Jul 30, 2013 | 28.43 | 28.43 | 28.04 | 28.18 | 0 | -0.10(-0.37%) |
Jul 29, 2013 | 28.66 | 28.66 | 28.26 | 28.28 | 0 | -0.45(-1.55%) |
Jul 26, 2013 | 28.00 | 28.81 | 27.87 | 28.73 | 0 | +0.72(+2.59%) |
Jul 25, 2013 | 28.92 | 28.99 | 27.77 | 28.00 | 0 | +0.45(+1.64%) |
Jul 24, 2013 | 27.87 | 28.02 | 27.47 | 27.55 | 0 | -0.30(-1.07%) |
Jul 23, 2013 | 28.47 | 28.47 | 27.81 | 27.85 | 0 | -0.52(-1.85%) |
Jul 22, 2013 | 28.50 | 28.59 | 28.14 | 28.37 | 0 | -0.03(-0.09%) |
Jul 19, 2013 | 28.48 | 28.62 | 28.18 | 28.40 | 0 | -0.08(-0.30%) |
Jul 18, 2013 | 28.05 | 28.69 | 28.03 | 28.48 | 0 | +0.54(+1.95%) |
Jul 17, 2013 | 28.32 | 28.41 | 27.85 | 27.94 | 597,619 | -0.16(-0.58%) |
Jul 16, 2013 | 28.72 | 28.88 | 27.95 | 28.10 | 0 | -0.57(-1.99%) |
Jul 15, 2013 | 28.82 | 28.82 | 28.48 | 28.67 | 0 | +0.08(+0.27%) |
Jul 12, 2013 | 28.49 | 28.79 | 28.39 | 28.59 | 0 | -0.09(-0.32%) |
Jul 11, 2013 | 28.95 | 28.95 | 28.48 | 28.68 | 0 | +0.30(+1.05%) |
Jul 10, 2013 | 28.75 | 28.85 | 28.30 | 28.39 | 0 | -0.34(-1.19%) |
Jul 09, 2013 | 28.63 | 28.83 | 28.49 | 28.73 | 0 | +0.24(+0.84%) |
Jul 08, 2013 | 28.52 | 28.72 | 28.32 | 28.49 | 658,797 | +0.16(+0.55%) |
Jul 05, 2013 | 28.06 | 28.34 | 27.87 | 28.33 | 0 | +0.59(+2.12%) |
Jul 03, 2013 | 27.57 | 27.79 | 27.38 | 27.74 | 0 | +0.10(+0.35%) |
Jul 02, 2013 | 27.70 | 27.90 | 27.49 | 27.65 | 0 | -0.04(-0.14%) |
Jul 01, 2013 | 27.15 | 27.83 | 27.14 | 27.69 | 0 | +0.75(+2.79%) |
Jun 28, 2013 | 27.37 | 27.64 | 26.90 | 26.94 | 13,093,087 | -0.41(-1.49%) |
Jun 27, 2013 | 27.00 | 27.43 | 26.85 | 27.34 | 0 | +0.51(+1.91%) |
Jun 26, 2013 | 27.21 | 27.36 | 26.82 | 26.83 | 0 | -0.10(-0.38%) |
Jun 25, 2013 | 26.97 | 27.21 | 26.74 | 26.94 | 0 | +0.25(+0.95%) |
Jun 24, 2013 | 27.05 | 27.23 | 26.54 | 26.68 | 0 | -0.64(-2.34%) |
Jun 21, 2013 | 27.34 | 27.49 | 26.84 | 27.32 | 1,077,882 | +0.09(+0.33%) |
Jun 20, 2013 | 27.48 | 27.82 | 27.05 | 27.23 | 0 | -0.54(-1.96%) |
Jun 19, 2013 | 28.01 | 28.10 | 27.69 | 27.78 | 0 | -0.15(-0.53%) |
Jun 18, 2013 | 27.55 | 28.02 | 27.34 | 27.93 | 0 | +0.39(+1.41%) |
Jun 17, 2013 | 28.03 | 28.13 | 27.39 | 27.54 | 0 | -0.27(-0.95%) |
Jun 14, 2013 | 27.90 | 28.07 | 27.69 | 27.80 | 0 | -0.12(-0.44%) |
Jun 13, 2013 | 27.63 | 28.09 | 27.35 | 27.93 | 731,163 | +0.26(+0.94%) |
Jun 12, 2013 | 28.09 | 28.18 | 27.55 | 27.67 | 515,599 | -0.17(-0.63%) |
Jun 11, 2013 | 27.89 | 28.14 | 27.69 | 27.84 | 528,132 | -0.39(-1.38%) |
Jun 10, 2013 | 28.16 | 28.48 | 27.85 | 28.23 | 0 | +0.36(+1.28%) |
Jun 07, 2013 | 27.56 | 28.16 | 27.43 | 27.87 | 0 | +0.71(+2.60%) |
Jun 06, 2013 | 26.81 | 27.17 | 26.66 | 27.17 | 896,489 | +0.28(+1.06%) |
Jun 05, 2013 | 27.25 | 27.38 | 26.66 | 26.88 | 0 | -0.41(-1.49%) |
Jun 04, 2013 | 27.60 | 27.95 | 27.12 | 27.29 | 0 | -0.36(-1.31%) |