Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.86 | 29.91 | 29.57 | 29.59 | 1,652,859 | -0.98(-3.22%) |
Jul 30, 2014 | 30.52 | 30.73 | 30.38 | 30.57 | 759,068 | +0.30(+0.98%) |
Jul 29, 2014 | 30.52 | 30.53 | 30.27 | 30.27 | 1,118,432 | -0.15(-0.50%) |
Jul 28, 2014 | 30.32 | 30.49 | 30.21 | 30.42 | 643,321 | -0.08(-0.26%) |
Jul 25, 2014 | 30.49 | 30.58 | 30.33 | 30.50 | 1,155,732 | +0.12(+0.40%) |
Jul 24, 2014 | 30.34 | 30.45 | 30.30 | 30.38 | 1,022,937 | +0.58(+1.94%) |
Jul 23, 2014 | 29.97 | 29.97 | 29.79 | 29.80 | 1,080,361 | +0.06(+0.19%) |
Jul 22, 2014 | 29.79 | 29.87 | 29.72 | 29.74 | 1,309,354 | +0.20(+0.69%) |
Jul 21, 2014 | 29.43 | 29.61 | 29.37 | 29.54 | 1,997,516 | -0.11(-0.37%) |
Jul 18, 2014 | 29.48 | 29.74 | 29.35 | 29.65 | 3,368,328 | +0.26(+0.89%) |
Jul 17, 2014 | 29.80 | 29.95 | 29.38 | 29.39 | 1,364,560 | -0.60(-2.00%) |
Jul 16, 2014 | 30.04 | 30.09 | 29.94 | 29.99 | 1,244,460 | +0.27(+0.90%) |
Jul 15, 2014 | 29.85 | 29.87 | 29.50 | 29.72 | 1,155,695 | -0.22(-0.75%) |
Jul 14, 2014 | 29.98 | 30.07 | 29.92 | 29.95 | 792,004 | +0.09(+0.31%) |
Jul 11, 2014 | 29.78 | 29.87 | 29.61 | 29.85 | 838,286 | -0.04(-0.12%) |
Jul 10, 2014 | 29.51 | 29.92 | 29.43 | 29.89 | 3,608,297 | -0.59(-1.92%) |
Jul 09, 2014 | 30.27 | 30.52 | 30.24 | 30.47 | 840,718 | +0.28(+0.93%) |
Jul 08, 2014 | 30.33 | 30.33 | 30.07 | 30.19 | 1,629,281 | -0.59(-1.90%) |
Jul 07, 2014 | 30.76 | 30.81 | 30.66 | 30.78 | 1,215,853 | -0.54(-1.71%) |
Jul 03, 2014 | 31.26 | 31.31 | 31.31 | 31.31 | 345,557 | +0.14(+0.46%) |
Jul 02, 2014 | 30.98 | 31.17 | 30.95 | 31.17 | 3,145,825 | +0.02(+0.07%) |
Jul 01, 2014 | 31.03 | 31.23 | 30.98 | 31.15 | 1,902,479 | +0.18(+0.58%) |
Jun 30, 2014 | 30.77 | 31.00 | 30.76 | 30.97 | 2,169,004 | +0.01(+0.05%) |
Jun 27, 2014 | 30.87 | 31.00 | 30.76 | 30.95 | 533,221 | -0.12(-0.40%) |
Jun 26, 2014 | 31.04 | 31.08 | 30.63 | 31.08 | 724,331 | +0.06(+0.19%) |
Jun 25, 2014 | 30.75 | 31.03 | 30.66 | 31.02 | 747,798 | -0.08(-0.25%) |
Jun 24, 2014 | 31.32 | 31.37 | 31.06 | 31.10 | 695,063 | -0.29(-0.93%) |
Jun 23, 2014 | 31.31 | 31.42 | 31.21 | 31.39 | 725,875 | -0.01(-0.02%) |
Jun 20, 2014 | 31.40 | 31.40 | 31.32 | 31.39 | 580,870 | -0.15(-0.47%) |
Jun 19, 2014 | 31.70 | 31.72 | 31.52 | 31.54 | 757,531 | +0.01(+0.02%) |
Jun 18, 2014 | 31.10 | 31.54 | 31.05 | 31.54 | 3,581,815 | +0.56(+1.80%) |
Jun 17, 2014 | 30.85 | 31.00 | 30.83 | 30.98 | 685,014 | +0.01(+0.02%) |
Jun 16, 2014 | 30.82 | 31.00 | 30.81 | 30.97 | 731,482 | -0.07(-0.23%) |
Jun 13, 2014 | 31.15 | 31.18 | 30.91 | 31.05 | 550,513 | +0.04(+0.12%) |
Jun 12, 2014 | 31.10 | 31.12 | 30.93 | 31.01 | 1,040,488 | +0.04(+0.14%) |
Jun 11, 2014 | 31.10 | 31.11 | 30.92 | 30.97 | 796,665 | -0.42(-1.34%) |
Jun 10, 2014 | 31.30 | 31.39 | 31.17 | 31.39 | 2,627,925 | -0.06(-0.20%) |
Jun 06, 2014 | 31.30 | 31.46 | 31.23 | 31.45 | 3,217,859 | +0.53(+1.71%) |
Jun 05, 2014 | 30.73 | 30.93 | 30.51 | 30.92 | 4,123,079 | +0.60(+1.98%) |
Jun 04, 2014 | 30.21 | 30.35 | 30.13 | 30.32 | 946,708 | -0.02(-0.07%) |
Jun 03, 2014 | 30.36 | 30.45 | 30.30 | 30.35 | 922,347 | -0.15(-0.49%) |
Jun 02, 2014 | 30.59 | 30.59 | 30.40 | 30.50 | 499,858 | -0.04(-0.14%) |
May 30, 2014 | 30.39 | 30.55 | 30.39 | 30.54 | 618,282 | +0.26(+0.85%) |
May 29, 2014 | 30.22 | 30.29 | 30.13 | 30.28 | 630,871 | +0.02(+0.07%) |
May 28, 2014 | 30.22 | 30.33 | 30.15 | 30.26 | 570,961 | +0.02(+0.07%) |
May 27, 2014 | 30.25 | 30.31 | 30.13 | 30.24 | 1,017,569 | +0.44(+1.48%) |
May 23, 2014 | 29.65 | 29.80 | 29.80 | 29.80 | 468,662 | +0.07(+0.24%) |
May 22, 2014 | 29.64 | 29.74 | 29.60 | 29.73 | 372,691 | -0.09(-0.31%) |
May 21, 2014 | 29.71 | 29.85 | 29.69 | 29.82 | 574,967 | +0.29(+0.97%) |
May 20, 2014 | 29.68 | 29.68 | 29.40 | 29.53 | 1,168,281 | -0.06(-0.22%) |
May 19, 2014 | 29.49 | 29.63 | 29.46 | 29.60 | 510,604 | -0.16(-0.55%) |
May 16, 2014 | 29.63 | 29.78 | 29.57 | 29.76 | 1,181,626 | +0.32(+1.09%) |
May 15, 2014 | 29.59 | 29.60 | 29.20 | 29.44 | 4,200,180 | -0.65(-2.16%) |
May 14, 2014 | 30.15 | 30.17 | 30.04 | 30.09 | 2,252,631 | +0.08(+0.26%) |
May 13, 2014 | 30.07 | 30.07 | 29.95 | 30.01 | 790,910 | -0.09(-0.31%) |
May 12, 2014 | 30.05 | 30.13 | 30.00 | 30.10 | 661,704 | +0.22(+0.74%) |
May 09, 2014 | 29.91 | 29.98 | 29.70 | 29.88 | 630,986 | -0.30(-0.99%) |
May 08, 2014 | 30.13 | 30.38 | 30.13 | 30.18 | 1,980,163 | +0.16(+0.52%) |
May 07, 2014 | 30.07 | 30.15 | 29.88 | 30.02 | 940,300 | -0.04(-0.12%) |
May 06, 2014 | 30.00 | 30.14 | 29.91 | 30.06 | 2,503,650 | +0.11(+0.36%) |
May 05, 2014 | 29.72 | 30.00 | 29.60 | 29.95 | 417,320 | +0.01(+0.05%) |
May 02, 2014 | 29.87 | 30.01 | 29.83 | 29.94 | 858,596 | -0.07(-0.24%) |
May 01, 2014 | 30.01 | 30.06 | 29.86 | 30.01 | 1,147,203 | +0.06(+0.21%) |
Apr 30, 2014 | 29.70 | 29.99 | 29.70 | 29.95 | 2,048,420 | +0.19(+0.65%) |
Apr 29, 2014 | 29.77 | 29.90 | 29.73 | 29.75 | 1,327,077 | +0.29(+0.97%) |
Apr 28, 2014 | 29.33 | 29.52 | 29.21 | 29.47 | 1,157,962 | -0.01(-0.05%) |
Apr 25, 2014 | 29.58 | 29.60 | 29.30 | 29.48 | 2,808,726 | -0.26(-0.86%) |
Apr 24, 2014 | 29.72 | 29.84 | 29.43 | 29.74 | 693,701 | -0.02(-0.07%) |
Apr 23, 2014 | 29.74 | 29.78 | 29.63 | 29.76 | 829,718 | +0.05(+0.17%) |
Apr 22, 2014 | 29.68 | 29.73 | 29.59 | 29.71 | 2,722,485 | +0.27(+0.92%) |
Apr 21, 2014 | 29.40 | 29.54 | 29.36 | 29.44 | 370,987 | +0.05(+0.17%) |
Apr 17, 2014 | 29.33 | 29.39 | 29.39 | 29.39 | 892,055 | -0.01(-0.02%) |
Apr 16, 2014 | 29.16 | 29.41 | 29.03 | 29.40 | 3,700,049 | +0.43(+1.48%) |
Apr 15, 2014 | 29.02 | 29.11 | 28.52 | 28.97 | 1,393,737 | +0.03(+0.10%) |
Apr 14, 2014 | 28.84 | 29.00 | 28.69 | 28.94 | 655,357 | +0.11(+0.37%) |
Apr 11, 2014 | 28.74 | 29.10 | 28.68 | 28.83 | 1,042,930 | -0.26(-0.88%) |
Apr 10, 2014 | 29.50 | 29.54 | 29.08 | 29.09 | 10,839,321 | -0.80(-2.67%) |
Apr 09, 2014 | 29.82 | 29.89 | 29.57 | 29.89 | 1,417,936 | +0.31(+1.06%) |
Apr 08, 2014 | 29.48 | 29.68 | 29.40 | 29.58 | 771,576 | -0.17(-0.58%) |
Apr 07, 2014 | 29.80 | 29.95 | 29.65 | 29.75 | 2,941,479 | +0.13(+0.43%) |
Apr 04, 2014 | 29.80 | 29.93 | 29.61 | 29.62 | 3,924,247 | -0.16(-0.55%) |
Apr 03, 2014 | 29.72 | 29.86 | 29.61 | 29.78 | 1,541,910 | +0.31(+1.04%) |
Apr 02, 2014 | 29.32 | 29.48 | 29.26 | 29.48 | 1,681,669 | -0.09(-0.31%) |
Apr 01, 2014 | 29.60 | 29.62 | 29.44 | 29.57 | 3,295,753 | +0.46(+1.57%) |
Mar 31, 2014 | 29.28 | 29.35 | 29.01 | 29.11 | 950,082 | +0.26(+0.89%) |
Mar 28, 2014 | 28.81 | 28.97 | 28.78 | 28.85 | 953,043 | +0.37(+1.30%) |
Mar 27, 2014 | 28.36 | 28.54 | 28.33 | 28.48 | 584,114 | +0.14(+0.50%) |
Mar 26, 2014 | 28.51 | 28.55 | 28.31 | 28.34 | 906,252 | +0.16(+0.56%) |
Mar 25, 2014 | 28.01 | 28.25 | 27.88 | 28.18 | 1,299,689 | +0.14(+0.51%) |
Mar 24, 2014 | 27.98 | 28.11 | 27.64 | 28.04 | 745,486 | +0.13(+0.46%) |
Mar 21, 2014 | 28.25 | 28.37 | 27.88 | 27.91 | 1,641,603 | -0.36(-1.29%) |
Mar 20, 2014 | 28.02 | 28.32 | 27.98 | 28.28 | 1,819,584 | +0.18(+0.63%) |
Mar 19, 2014 | 28.61 | 28.83 | 27.98 | 28.10 | 1,244,879 | -0.51(-1.80%) |
Mar 18, 2014 | 28.44 | 28.66 | 28.37 | 28.61 | 324,415 | +0.32(+1.13%) |
Mar 17, 2014 | 28.08 | 28.37 | 28.06 | 28.29 | 822,919 | +0.48(+1.72%) |
Mar 14, 2014 | 27.64 | 27.93 | 27.53 | 27.81 | 745,298 | -0.11(-0.41%) |
Mar 13, 2014 | 28.67 | 28.70 | 27.81 | 27.93 | 651,604 | -0.73(-2.56%) |
Mar 12, 2014 | 28.50 | 28.66 | 28.33 | 28.66 | 851,695 | -0.03(-0.10%) |
Mar 11, 2014 | 28.84 | 29.00 | 28.64 | 28.69 | 418,580 | -0.26(-0.89%) |
Mar 10, 2014 | 28.90 | 28.98 | 28.64 | 28.95 | 545,799 | +0.06(+0.20%) |
Mar 07, 2014 | 29.06 | 29.06 | 28.70 | 28.89 | 1,186,520 | -0.30(-1.03%) |
Mar 06, 2014 | 29.15 | 29.24 | 29.08 | 29.19 | 3,630,526 | +0.54(+1.87%) |
Mar 05, 2014 | 28.56 | 28.74 | 28.50 | 28.66 | 3,736,258 | +0.24(+0.85%) |
Mar 04, 2014 | 28.21 | 28.46 | 28.19 | 28.41 | 3,354,081 | +0.70(+2.52%) |
Mar 03, 2014 | 27.78 | 27.98 | 27.58 | 27.71 | 4,064,934 | -0.61(-2.14%) |
Feb 28, 2014 | 28.33 | 28.54 | 28.20 | 28.32 | 2,245,447 | -0.19(-0.65%) |
Feb 27, 2014 | 28.21 | 28.51 | 28.16 | 28.51 | 2,008,009 | +0.07(+0.25%) |
Feb 26, 2014 | 28.49 | 28.57 | 28.34 | 28.43 | 497,426 | -0.18(-0.62%) |
Feb 25, 2014 | 28.61 | 28.71 | 28.46 | 28.61 | 1,063,906 | +0.19(+0.68%) |
Feb 24, 2014 | 28.31 | 28.56 | 28.31 | 28.42 | 1,239,227 | +0.36(+1.30%) |
Feb 21, 2014 | 28.11 | 28.20 | 28.03 | 28.06 | 843,455 | -0.05(-0.18%) |
Feb 20, 2014 | 27.93 | 28.13 | 27.86 | 28.11 | 863,277 | +0.20(+0.72%) |
Feb 19, 2014 | 28.06 | 28.31 | 27.90 | 27.91 | 876,426 | -0.24(-0.84%) |
Feb 18, 2014 | 28.17 | 28.20 | 28.06 | 28.14 | 610,170 | -0.10(-0.35%) |
Feb 14, 2014 | 28.21 | 28.24 | 28.24 | 28.24 | 1,136,897 | +0.09(+0.30%) |
Feb 13, 2014 | 27.67 | 28.19 | 27.64 | 28.16 | 1,316,284 | +0.23(+0.82%) |
Feb 12, 2014 | 27.84 | 27.95 | 27.80 | 27.93 | 805,395 | -0.18(-0.63%) |
Feb 11, 2014 | 27.76 | 28.18 | 27.75 | 28.11 | 1,048,243 | +0.39(+1.42%) |
Feb 10, 2014 | 27.69 | 27.73 | 27.57 | 27.71 | 997,333 | -0.36(-1.30%) |
Feb 07, 2014 | 27.71 | 28.13 | 27.66 | 28.08 | 1,974,049 | +0.52(+1.89%) |
Feb 06, 2014 | 27.21 | 27.60 | 27.21 | 27.56 | 1,393,043 | +0.71(+2.66%) |
Feb 05, 2014 | 26.75 | 26.94 | 26.68 | 26.84 | 936,884 | +0.07(+0.27%) |
Feb 04, 2014 | 26.78 | 26.87 | 26.64 | 26.77 | 1,015,125 | +0.45(+1.71%) |
Feb 03, 2014 | 26.90 | 26.94 | 26.30 | 26.32 | 1,681,342 | -0.71(-2.61%) |
Jan 31, 2014 | 26.84 | 27.21 | 26.81 | 27.03 | 672,737 | -0.49(-1.79%) |
Jan 30, 2014 | 27.41 | 27.59 | 27.23 | 27.52 | 1,321,800 | +0.36(+1.34%) |
Jan 29, 2014 | 27.03 | 27.41 | 27.00 | 27.16 | 1,676,621 | -0.31(-1.12%) |
Jan 28, 2014 | 27.29 | 27.53 | 27.26 | 27.46 | 1,891,086 | +0.55(+2.04%) |
Jan 27, 2014 | 27.12 | 27.20 | 26.81 | 26.91 | 1,353,041 | -0.22(-0.82%) |
Jan 24, 2014 | 27.62 | 27.67 | 27.13 | 27.14 | 1,124,547 | -1.23(-4.35%) |
Jan 23, 2014 | 28.47 | 28.47 | 28.26 | 28.37 | 1,279,119 | +0.16(+0.58%) |
Jan 22, 2014 | 28.23 | 28.28 | 28.06 | 28.21 | 1,248,359 | -0.27(-0.95%) |
Jan 21, 2014 | 28.60 | 28.61 | 28.32 | 28.48 | 1,286,204 | -0.09(-0.30%) |
Jan 17, 2014 | 28.74 | 28.56 | 28.56 | 28.56 | 1,699,740 | -0.32(-1.11%) |
Jan 16, 2014 | 28.98 | 28.98 | 28.70 | 28.88 | 1,444,250 | -0.27(-0.93%) |
Jan 15, 2014 | 28.72 | 29.15 | 28.70 | 29.15 | 1,531,691 | +0.44(+1.52%) |
Jan 14, 2014 | 28.48 | 28.75 | 28.39 | 28.72 | 536,319 | +0.38(+1.33%) |
Jan 13, 2014 | 28.52 | 28.62 | 28.28 | 28.34 | 1,547,661 | -0.14(-0.50%) |
Jan 10, 2014 | 28.21 | 28.51 | 28.20 | 28.48 | 2,567,920 | +0.37(+1.32%) |
Jan 09, 2014 | 28.28 | 28.28 | 27.86 | 28.11 | 1,392,754 | +0.02(+0.08%) |
Jan 08, 2014 | 27.96 | 28.13 | 27.91 | 28.09 | 1,217,687 | +0.29(+1.03%) |
Jan 07, 2014 | 27.61 | 27.88 | 27.59 | 27.81 | 1,045,459 | +0.78(+2.90%) |
Jan 06, 2014 | 26.99 | 27.13 | 26.98 | 27.02 | 1,288,841 | +0.38(+1.42%) |
Jan 03, 2014 | 26.74 | 26.74 | 26.56 | 26.64 | 590,697 | -0.10(-0.37%) |
Jan 02, 2014 | 26.84 | 27.00 | 26.59 | 26.74 | 1,410,377 | -0.78(-2.83%) |
Dec 31, 2013 | 27.46 | 27.52 | 27.52 | 27.52 | 621,425 | +0.08(+0.29%) |
Dec 30, 2013 | 27.34 | 27.48 | 27.33 | 27.44 | 734,746 | +0.15(+0.55%) |
Dec 27, 2013 | 27.31 | 27.36 | 27.16 | 27.29 | 694,891 | +0.03(+0.10%) |
Dec 26, 2013 | 27.14 | 27.35 | 27.06 | 27.26 | 445,359 | +0.27(+1.00%) |
Dec 24, 2013 | 26.87 | 27.03 | 26.80 | 26.99 | 196,595 | +0.26(+0.99%) |
Dec 23, 2013 | 26.64 | 26.76 | 26.58 | 26.73 | 638,424 | +0.33(+1.24%) |
Dec 20, 2013 | 26.34 | 26.51 | 26.34 | 26.40 | 723,107 | +0.05(+0.19%) |
Dec 19, 2013 | 26.19 | 26.41 | 26.16 | 26.35 | 513,152 | +0.15(+0.57%) |
Dec 18, 2013 | 25.92 | 26.22 | 25.65 | 26.20 | 973,040 | +0.56(+2.17%) |
Dec 17, 2013 | 25.74 | 25.74 | 25.56 | 25.64 | 661,449 | -0.18(-0.71%) |
Dec 16, 2013 | 25.86 | 25.95 | 25.76 | 25.83 | 2,839,479 | +0.45(+1.77%) |
Dec 13, 2013 | 25.50 | 25.50 | 25.27 | 25.38 | 465,770 | +0.07(+0.28%) |
Dec 12, 2013 | 25.34 | 25.45 | 25.21 | 25.31 | 407,846 | -0.26(-1.02%) |
Dec 11, 2013 | 25.88 | 25.90 | 25.52 | 25.57 | 541,533 | -0.27(-1.06%) |
Dec 10, 2013 | 25.80 | 25.93 | 25.78 | 25.84 | 317,646 | +0.02(+0.08%) |
Dec 09, 2013 | 25.76 | 25.86 | 25.72 | 25.82 | 579,695 | +0.22(+0.85%) |
Dec 06, 2013 | 25.40 | 25.60 | 25.24 | 25.60 | 714,693 | +0.20(+0.80%) |
Dec 05, 2013 | 25.68 | 25.74 | 25.34 | 25.40 | 971,979 | -0.36(-1.39%) |
Dec 04, 2013 | 25.57 | 25.77 | 25.52 | 25.76 | 590,262 | -0.11(-0.43%) |
Dec 03, 2013 | 25.94 | 26.09 | 25.81 | 25.87 | 560,931 | -0.22(-0.86%) |
Dec 02, 2013 | 26.24 | 26.28 | 26.07 | 26.09 | 533,896 | -0.34(-1.30%) |
Nov 29, 2013 | 26.70 | 26.73 | 26.44 | 26.44 | 638,546 | +0.06(+0.21%) |
Nov 27, 2013 | 26.40 | 26.47 | 26.34 | 26.38 | 498,130 | +0.29(+1.10%) |
Nov 26, 2013 | 25.98 | 26.17 | 25.96 | 26.09 | 1,050,203 | +0.22(+0.87%) |
Nov 25, 2013 | 25.91 | 25.97 | 25.81 | 25.87 | 436,538 | -0.14(-0.54%) |
Nov 22, 2013 | 25.93 | 26.03 | 25.87 | 26.01 | 544,713 | +0.38(+1.48%) |
Nov 21, 2013 | 25.52 | 25.64 | 25.46 | 25.63 | 280,573 | +0.44(+1.76%) |
Nov 20, 2013 | 25.57 | 25.69 | 25.08 | 25.19 | 866,982 | -0.54(-2.10%) |
Nov 19, 2013 | 25.83 | 25.95 | 25.64 | 25.73 | 670,613 | -0.25(-0.95%) |
Nov 18, 2013 | 26.25 | 26.26 | 25.95 | 25.97 | 784,480 | +0.08(+0.33%) |
Nov 15, 2013 | 25.95 | 25.96 | 25.77 | 25.89 | 800,673 | +0.00(+0.00%) |
Nov 14, 2013 | 25.69 | 25.95 | 25.60 | 25.89 | 973,167 | -0.15(-0.57%) |
Nov 13, 2013 | 25.63 | 26.04 | 25.63 | 26.04 | 286,636 | +0.14(+0.54%) |
Nov 12, 2013 | 25.88 | 26.03 | 25.79 | 25.90 | 497,899 | -0.17(-0.65%) |
Nov 11, 2013 | 26.04 | 26.11 | 25.98 | 26.07 | 440,340 | +0.20(+0.79%) |
Nov 08, 2013 | 25.65 | 25.87 | 25.62 | 25.86 | 455,420 | +0.29(+1.13%) |
Nov 07, 2013 | 26.18 | 26.23 | 25.51 | 25.57 | 1,210,587 | -0.72(-2.75%) |
Nov 06, 2013 | 26.28 | 26.40 | 26.15 | 26.30 | 507,415 | +0.29(+1.13%) |
Nov 05, 2013 | 25.95 | 26.04 | 25.76 | 26.00 | 948,133 | -0.44(-1.65%) |
Nov 04, 2013 | 26.37 | 26.44 | 26.29 | 26.44 | 553,069 | +0.13(+0.51%) |
Nov 01, 2013 | 26.33 | 26.42 | 26.09 | 26.30 | 1,005,670 | -0.18(-0.66%) |
Oct 31, 2013 | 26.60 | 26.63 | 26.35 | 26.48 | 527,680 | +0.13(+0.48%) |
Oct 30, 2013 | 26.56 | 26.59 | 26.27 | 26.35 | 895,193 | -0.34(-1.29%) |
Oct 29, 2013 | 26.74 | 26.77 | 26.63 | 26.70 | 575,559 | +0.23(+0.88%) |
Oct 28, 2013 | 26.48 | 26.52 | 26.26 | 26.47 | 1,093,879 | -0.25(-0.92%) |
Oct 25, 2013 | 26.82 | 26.82 | 26.65 | 26.71 | 540,040 | -0.23(-0.86%) |
Oct 24, 2013 | 27.03 | 27.11 | 26.93 | 26.94 | 1,036,112 | +0.24(+0.89%) |
Oct 23, 2013 | 26.82 | 26.85 | 26.63 | 26.70 | 962,795 | -0.55(-2.03%) |
Oct 22, 2013 | 27.18 | 27.36 | 27.17 | 27.26 | 635,734 | +0.12(+0.44%) |
Oct 21, 2013 | 27.13 | 27.21 | 27.09 | 27.14 | 791,209 | +0.06(+0.21%) |
Oct 18, 2013 | 27.00 | 27.11 | 26.97 | 27.08 | 1,239,560 | +0.18(+0.68%) |
Oct 17, 2013 | 26.61 | 26.96 | 26.58 | 26.90 | 1,130,839 | +0.41(+1.56%) |
Oct 16, 2013 | 26.41 | 26.54 | 26.35 | 26.49 | 1,234,849 | +0.47(+1.81%) |
Oct 15, 2013 | 25.97 | 26.10 | 25.95 | 26.02 | 1,367,276 | +0.01(+0.03%) |
Oct 14, 2013 | 25.78 | 26.06 | 25.74 | 26.01 | 769,044 | +0.17(+0.65%) |
Oct 11, 2013 | 25.75 | 25.84 | 25.72 | 25.84 | 1,175,374 | -0.01(-0.03%) |
Oct 10, 2013 | 25.62 | 25.91 | 25.57 | 25.85 | 2,222,633 | +0.67(+2.65%) |
Oct 09, 2013 | 25.08 | 25.27 | 25.01 | 25.18 | 1,317,439 | +0.39(+1.56%) |
Oct 08, 2013 | 24.99 | 25.04 | 24.75 | 24.79 | 919,397 | -0.23(-0.93%) |
Oct 07, 2013 | 24.96 | 25.16 | 24.91 | 25.03 | 382,369 | -0.20(-0.78%) |
Oct 04, 2013 | 25.09 | 25.27 | 25.04 | 25.22 | 825,979 | +0.39(+1.58%) |
Oct 03, 2013 | 24.85 | 24.92 | 24.77 | 24.83 | 815,539 | -0.16(-0.65%) |
Oct 02, 2013 | 24.91 | 25.01 | 24.79 | 24.99 | 713,896 | +0.20(+0.79%) |
Oct 01, 2013 | 24.61 | 24.82 | 24.54 | 24.79 | 2,044,979 | +0.39(+1.61%) |
Sep 30, 2013 | 24.16 | 24.44 | 24.13 | 24.40 | 762,697 | -0.01(-0.03%) |
Sep 27, 2013 | 24.39 | 24.47 | 24.35 | 24.41 | 435,122 | -0.10(-0.40%) |
Sep 26, 2013 | 24.40 | 24.53 | 24.37 | 24.51 | 871,619 | +0.11(+0.43%) |
Sep 25, 2013 | 24.32 | 24.49 | 24.27 | 24.40 | 668,322 | +0.27(+1.13%) |
Sep 24, 2013 | 24.19 | 24.28 | 24.09 | 24.13 | 616,919 | +0.06(+0.26%) |
Sep 23, 2013 | 24.09 | 24.14 | 23.91 | 24.06 | 403,399 | -0.06(-0.26%) |
Sep 20, 2013 | 24.20 | 24.28 | 24.11 | 24.13 | 421,659 | -0.10(-0.41%) |
Sep 19, 2013 | 24.31 | 24.31 | 24.08 | 24.23 | 1,210,609 | -0.21(-0.86%) |
Sep 18, 2013 | 23.61 | 24.48 | 23.50 | 24.44 | 1,397,206 | +0.91(+3.88%) |
Sep 17, 2013 | 23.45 | 23.55 | 23.45 | 23.52 | 311,080 | +0.07(+0.30%) |
Sep 16, 2013 | 23.53 | 23.54 | 23.42 | 23.45 | 1,139,178 | +0.15(+0.66%) |
Sep 13, 2013 | 23.22 | 23.33 | 23.09 | 23.30 | 1,883,261 | +0.04(+0.15%) |
Sep 12, 2013 | 23.19 | 23.36 | 23.19 | 23.26 | 992,827 | +0.04(+0.18%) |
Sep 11, 2013 | 23.01 | 23.22 | 22.95 | 23.22 | 789,507 | +0.41(+1.82%) |
Sep 10, 2013 | 22.76 | 22.84 | 22.71 | 22.81 | 609,571 | +0.35(+1.56%) |
Sep 09, 2013 | 22.24 | 22.51 | 22.24 | 22.46 | 1,244,555 | +0.21(+0.95%) |
Sep 06, 2013 | 22.18 | 22.30 | 21.99 | 22.25 | 905,897 | +0.28(+1.28%) |
Sep 05, 2013 | 21.82 | 22.00 | 21.75 | 21.96 | 224,206 | +0.01(+0.03%) |
Sep 04, 2013 | 21.61 | 22.01 | 21.61 | 21.96 | 1,209,685 | +0.18(+0.84%) |
Sep 03, 2013 | 21.80 | 21.89 | 21.65 | 21.78 | 809,206 | +0.37(+1.74%) |
Aug 30, 2013 | 21.60 | 21.61 | 21.33 | 21.40 | 383,318 | -0.35(-1.61%) |
Aug 29, 2013 | 21.72 | 21.87 | 21.70 | 21.75 | 362,462 | -0.06(-0.26%) |
Aug 28, 2013 | 21.63 | 21.94 | 21.58 | 21.81 | 407,858 | +0.00(+0.00%) |
Aug 27, 2013 | 22.03 | 22.18 | 21.79 | 21.81 | 691,589 | -0.80(-3.54%) |
Aug 26, 2013 | 22.72 | 22.73 | 22.60 | 22.61 | 891,303 | -0.30(-1.32%) |
Aug 23, 2013 | 22.81 | 22.94 | 22.75 | 22.91 | 914,075 | +0.20(+0.87%) |
Aug 22, 2013 | 22.62 | 22.74 | 22.58 | 22.72 | 359,403 | +0.48(+2.15%) |
Aug 21, 2013 | 22.22 | 22.46 | 22.14 | 22.24 | 1,184,736 | -0.18(-0.81%) |
Aug 20, 2013 | 22.34 | 22.48 | 22.23 | 22.42 | 823,020 | -0.15(-0.68%) |
Aug 19, 2013 | 22.86 | 22.86 | 22.58 | 22.58 | 1,178,658 | -0.60(-2.58%) |
Aug 16, 2013 | 23.09 | 23.22 | 23.07 | 23.17 | 421,337 | +0.25(+1.10%) |
Aug 15, 2013 | 22.72 | 22.97 | 22.45 | 22.92 | 1,135,794 | -0.03(-0.12%) |
Aug 14, 2013 | 22.84 | 23.02 | 22.79 | 22.95 | 1,047,298 | +0.02(+0.09%) |
Aug 13, 2013 | 22.79 | 22.95 | 22.66 | 22.93 | 728,422 | +0.12(+0.52%) |
Aug 12, 2013 | 22.76 | 22.81 | 22.73 | 22.81 | 485,639 | -0.20(-0.85%) |
Aug 09, 2013 | 22.93 | 23.06 | 22.88 | 23.00 | 776,129 | +0.08(+0.34%) |
Aug 08, 2013 | 22.76 | 22.98 | 22.73 | 22.93 | 786,901 | +0.44(+1.97%) |
Aug 07, 2013 | 22.25 | 22.51 | 22.25 | 22.48 | 307,252 | +0.25(+1.10%) |
Aug 06, 2013 | 22.27 | 22.33 | 22.04 | 22.24 | 1,088,912 | -0.04(-0.19%) |
Aug 05, 2013 | 22.22 | 22.30 | 22.15 | 22.28 | 484,719 | -0.12(-0.53%) |
Aug 02, 2013 | 22.17 | 22.41 | 22.13 | 22.40 | 367,052 | +0.16(+0.73%) |