Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.22 | 33.54 | 32.90 | 33.05 | 861,300 | -0.36(-1.09%) |
Jul 30, 2014 | 33.34 | 33.82 | 33.14 | 33.41 | 734,736 | +0.25(+0.75%) |
Jul 29, 2014 | 33.40 | 33.67 | 33.12 | 33.16 | 1,158,539 | -0.29(-0.86%) |
Jul 28, 2014 | 33.14 | 33.55 | 32.99 | 33.45 | 1,033,635 | +0.48(+1.44%) |
Jul 25, 2014 | 33.44 | 33.58 | 32.93 | 32.97 | 675,512 | -0.61(-1.82%) |
Jul 24, 2014 | 33.15 | 33.67 | 33.15 | 33.58 | 929,338 | +0.49(+1.48%) |
Jul 23, 2014 | 32.93 | 33.10 | 32.68 | 33.09 | 659,255 | +0.20(+0.60%) |
Jul 22, 2014 | 32.90 | 33.03 | 32.62 | 32.90 | 926,901 | +0.05(+0.16%) |
Jul 21, 2014 | 33.24 | 33.28 | 32.70 | 32.84 | 575,738 | -0.47(-1.41%) |
Jul 18, 2014 | 32.89 | 33.37 | 32.69 | 33.31 | 742,316 | +0.54(+1.64%) |
Jul 17, 2014 | 33.11 | 33.13 | 32.65 | 32.77 | 688,507 | -0.32(-0.98%) |
Jul 16, 2014 | 33.75 | 33.75 | 32.91 | 33.10 | 837,533 | -0.48(-1.42%) |
Jul 15, 2014 | 33.69 | 33.80 | 33.40 | 33.58 | 570,188 | -0.14(-0.43%) |
Jul 14, 2014 | 33.61 | 34.04 | 33.50 | 33.72 | 772,217 | +0.26(+0.79%) |
Jul 11, 2014 | 34.03 | 34.06 | 33.14 | 33.45 | 910,682 | -0.70(-2.06%) |
Jul 10, 2014 | 33.85 | 34.40 | 33.70 | 34.16 | 1,026,488 | -0.17(-0.51%) |
Jul 09, 2014 | 33.98 | 34.62 | 33.95 | 34.33 | 660,829 | +0.44(+1.29%) |
Jul 08, 2014 | 34.36 | 34.39 | 33.74 | 33.89 | 889,756 | -0.48(-1.40%) |
Jul 07, 2014 | 34.59 | 34.71 | 34.32 | 34.37 | 657,216 | -0.35(-1.02%) |
Jul 03, 2014 | 34.55 | 34.73 | 34.73 | 34.73 | 487,441 | +0.30(+0.87%) |
Jul 02, 2014 | 34.55 | 34.67 | 34.32 | 34.43 | 712,951 | -0.17(-0.50%) |
Jul 01, 2014 | 34.38 | 34.89 | 34.38 | 34.60 | 1,156,500 | +0.21(+0.61%) |
Jun 30, 2014 | 34.58 | 34.74 | 34.07 | 34.39 | 1,265,569 | -0.35(-1.02%) |
Jun 27, 2014 | 33.31 | 34.83 | 33.13 | 34.74 | 3,646,808 | +1.41(+4.24%) |
Jun 26, 2014 | 33.94 | 33.97 | 32.39 | 33.33 | 2,952,839 | -0.42(-1.25%) |
Jun 25, 2014 | 33.55 | 34.00 | 33.38 | 33.75 | 1,077,241 | +0.19(+0.56%) |
Jun 24, 2014 | 33.95 | 34.03 | 33.44 | 33.56 | 1,181,282 | -0.53(-1.57%) |
Jun 23, 2014 | 34.46 | 34.66 | 34.04 | 34.10 | 557,842 | +0.18(+0.53%) |
Jun 20, 2014 | 33.88 | 34.07 | 33.54 | 33.92 | 1,959,657 | +0.02(+0.04%) |
Jun 19, 2014 | 33.91 | 34.04 | 33.65 | 33.90 | 831,246 | +0.03(+0.09%) |
Jun 18, 2014 | 34.07 | 34.22 | 33.67 | 33.87 | 720,910 | -0.21(-0.62%) |
Jun 17, 2014 | 33.43 | 34.33 | 33.43 | 34.08 | 914,910 | +0.71(+2.12%) |
Jun 16, 2014 | 33.28 | 33.51 | 33.06 | 33.37 | 1,074,160 | -0.25(-0.74%) |
Jun 13, 2014 | 33.47 | 33.77 | 33.31 | 33.62 | 871,309 | +0.29(+0.86%) |
Jun 12, 2014 | 33.37 | 33.55 | 33.09 | 33.34 | 643,754 | -0.17(-0.49%) |
Jun 11, 2014 | 33.52 | 33.67 | 33.15 | 33.50 | 888,733 | -0.04(-0.11%) |
Jun 10, 2014 | 33.73 | 33.85 | 33.48 | 33.54 | 926,532 | +0.68(+2.06%) |
Jun 06, 2014 | 33.11 | 33.47 | 32.79 | 32.86 | 1,018,160 | -0.14(-0.43%) |
Jun 05, 2014 | 33.03 | 33.22 | 32.40 | 33.00 | 1,148,382 | -0.02(-0.07%) |
Jun 04, 2014 | 32.57 | 33.34 | 32.55 | 33.03 | 1,706,686 | +0.47(+1.43%) |
Jun 03, 2014 | 32.35 | 32.67 | 32.00 | 32.56 | 1,531,398 | +0.16(+0.49%) |
Jun 02, 2014 | 31.80 | 32.58 | 31.72 | 32.40 | 2,394,326 | +0.47(+1.46%) |
May 30, 2014 | 31.98 | 32.51 | 31.15 | 31.94 | 9,257,406 | +3.71(+13.14%) |
May 29, 2014 | 27.80 | 28.35 | 27.66 | 28.23 | 1,965,181 | +0.35(+1.24%) |
May 28, 2014 | 28.11 | 28.36 | 27.85 | 27.88 | 1,401,523 | -0.23(-0.83%) |
May 27, 2014 | 28.89 | 28.90 | 27.85 | 28.11 | 1,729,076 | -0.46(-1.61%) |
May 23, 2014 | 28.44 | 28.57 | 28.57 | 28.57 | 451,693 | +0.05(+0.18%) |
May 22, 2014 | 28.26 | 28.75 | 28.26 | 28.52 | 778,041 | +0.41(+1.45%) |
May 21, 2014 | 28.75 | 28.90 | 28.05 | 28.11 | 1,054,793 | -0.50(-1.74%) |
May 20, 2014 | 29.00 | 29.03 | 28.53 | 28.61 | 610,013 | -0.47(-1.60%) |
May 19, 2014 | 29.13 | 29.26 | 28.96 | 29.08 | 818,654 | -0.05(-0.16%) |
May 16, 2014 | 28.73 | 29.33 | 28.44 | 29.12 | 1,279,280 | +0.46(+1.60%) |
May 15, 2014 | 29.29 | 29.38 | 28.48 | 28.66 | 1,252,218 | -0.82(-2.78%) |
May 14, 2014 | 29.88 | 29.93 | 29.46 | 29.48 | 684,142 | -0.41(-1.38%) |
May 13, 2014 | 29.82 | 29.99 | 29.70 | 29.90 | 793,770 | -0.06(-0.20%) |
May 12, 2014 | 29.40 | 30.07 | 29.40 | 29.96 | 802,662 | +0.59(+2.02%) |
May 09, 2014 | 29.24 | 29.50 | 29.12 | 29.36 | 749,160 | +0.09(+0.31%) |
May 08, 2014 | 29.24 | 30.04 | 29.08 | 29.27 | 1,016,239 | +0.02(+0.05%) |
May 07, 2014 | 29.49 | 29.54 | 28.96 | 29.26 | 968,721 | -0.20(-0.69%) |
May 06, 2014 | 29.67 | 29.87 | 29.36 | 29.46 | 964,316 | -0.17(-0.56%) |
May 05, 2014 | 29.77 | 29.78 | 29.43 | 29.63 | 780,781 | -0.32(-1.06%) |
May 02, 2014 | 29.77 | 30.09 | 29.70 | 29.94 | 867,403 | +0.22(+0.73%) |
May 01, 2014 | 29.82 | 29.87 | 29.45 | 29.72 | 1,064,783 | +0.00(+0.00%) |
Apr 30, 2014 | 29.58 | 29.75 | 29.05 | 29.72 | 1,015,360 | +0.12(+0.41%) |
Apr 29, 2014 | 29.63 | 29.78 | 29.23 | 29.60 | 1,199,876 | +0.19(+0.64%) |
Apr 28, 2014 | 29.84 | 29.93 | 28.72 | 29.42 | 1,675,019 | -0.29(-0.96%) |
Apr 25, 2014 | 29.63 | 29.97 | 29.46 | 29.70 | 1,197,951 | +0.06(+0.20%) |
Apr 24, 2014 | 29.96 | 30.07 | 29.38 | 29.64 | 757,953 | -0.17(-0.56%) |
Apr 23, 2014 | 29.58 | 30.28 | 29.58 | 29.81 | 2,107,524 | +0.31(+1.05%) |
Apr 22, 2014 | 29.57 | 29.90 | 29.49 | 29.50 | 1,079,760 | -0.20(-0.66%) |
Apr 21, 2014 | 29.65 | 29.83 | 29.46 | 29.69 | 2,090,241 | +0.56(+1.91%) |
Apr 17, 2014 | 29.29 | 29.14 | 29.14 | 29.14 | 672,025 | -0.15(-0.51%) |
Apr 16, 2014 | 29.38 | 29.49 | 29.09 | 29.29 | 797,916 | +0.28(+0.96%) |
Apr 15, 2014 | 29.02 | 29.33 | 28.56 | 29.01 | 1,463,431 | +0.05(+0.18%) |
Apr 14, 2014 | 29.05 | 29.35 | 28.74 | 28.96 | 2,502,723 | +0.07(+0.23%) |
Apr 11, 2014 | 28.80 | 29.01 | 28.55 | 28.89 | 1,719,998 | -0.05(-0.18%) |
Apr 10, 2014 | 28.74 | 29.06 | 28.29 | 28.94 | 2,658,771 | +0.27(+0.94%) |
Apr 09, 2014 | 28.14 | 28.68 | 28.09 | 28.67 | 1,474,982 | +0.59(+2.12%) |
Apr 08, 2014 | 27.62 | 28.18 | 27.56 | 28.08 | 1,576,795 | +0.47(+1.69%) |
Apr 07, 2014 | 28.14 | 28.20 | 27.56 | 27.61 | 1,317,764 | -0.62(-2.19%) |
Apr 04, 2014 | 28.89 | 29.03 | 28.20 | 28.23 | 1,558,819 | -0.55(-1.91%) |
Apr 03, 2014 | 28.67 | 29.11 | 28.67 | 28.78 | 972,431 | +0.05(+0.18%) |
Apr 02, 2014 | 28.59 | 29.27 | 28.45 | 28.72 | 1,738,368 | +0.16(+0.55%) |
Apr 01, 2014 | 28.40 | 28.81 | 28.36 | 28.56 | 1,318,309 | +0.07(+0.24%) |
Mar 31, 2014 | 28.69 | 28.90 | 28.46 | 28.50 | 2,574,053 | +0.50(+1.80%) |
Mar 28, 2014 | 27.47 | 28.38 | 27.33 | 27.99 | 1,346,196 | +0.53(+1.92%) |
Mar 27, 2014 | 27.86 | 28.19 | 27.43 | 27.47 | 1,927,214 | -0.37(-1.32%) |
Mar 26, 2014 | 27.93 | 28.41 | 27.69 | 27.84 | 1,354,686 | +0.07(+0.24%) |
Mar 25, 2014 | 28.18 | 28.41 | 27.58 | 27.77 | 1,550,889 | -0.43(-1.52%) |
Mar 24, 2014 | 28.59 | 28.84 | 27.96 | 28.20 | 1,185,906 | -0.41(-1.45%) |
Mar 21, 2014 | 28.29 | 28.90 | 28.27 | 28.61 | 2,198,141 | +0.43(+1.52%) |
Mar 20, 2014 | 28.20 | 28.42 | 28.10 | 28.18 | 1,164,115 | -0.04(-0.13%) |
Mar 19, 2014 | 27.77 | 28.39 | 27.74 | 28.22 | 2,095,270 | +0.50(+1.79%) |
Mar 18, 2014 | 27.34 | 27.77 | 27.20 | 27.72 | 1,704,335 | +0.39(+1.43%) |
Mar 17, 2014 | 27.51 | 27.84 | 27.30 | 27.33 | 1,581,318 | -0.09(-0.33%) |
Mar 14, 2014 | 27.39 | 27.80 | 27.22 | 27.42 | 1,603,809 | -0.02(-0.06%) |
Mar 13, 2014 | 27.68 | 27.96 | 27.38 | 27.44 | 2,343,594 | -0.32(-1.17%) |
Mar 12, 2014 | 27.74 | 28.03 | 27.48 | 27.76 | 1,636,804 | -0.08(-0.30%) |
Mar 11, 2014 | 28.01 | 28.07 | 27.47 | 27.84 | 2,646,351 | -0.11(-0.38%) |
Mar 10, 2014 | 27.51 | 28.09 | 27.18 | 27.95 | 5,202,079 | +0.88(+3.25%) |
Mar 07, 2014 | 26.01 | 27.09 | 25.28 | 27.07 | 20,635,794 | +5.06(+22.97%) |
Mar 06, 2014 | 22.00 | 22.24 | 21.69 | 22.01 | 2,320,306 | -0.04(-0.17%) |
Mar 05, 2014 | 21.97 | 22.20 | 21.85 | 22.05 | 1,354,081 | +0.12(+0.55%) |
Mar 04, 2014 | 22.66 | 22.73 | 21.91 | 21.93 | 2,401,086 | -0.49(-2.18%) |
Mar 03, 2014 | 22.12 | 22.71 | 22.01 | 22.42 | 1,382,998 | +0.18(+0.81%) |
Feb 28, 2014 | 22.14 | 22.43 | 22.01 | 22.24 | 912,427 | +0.08(+0.37%) |
Feb 27, 2014 | 22.01 | 22.26 | 21.81 | 22.15 | 1,842,162 | +0.16(+0.72%) |
Feb 26, 2014 | 21.41 | 22.04 | 21.38 | 22.00 | 2,387,829 | +0.62(+2.89%) |
Feb 25, 2014 | 21.08 | 21.42 | 20.93 | 21.38 | 1,106,164 | +0.30(+1.43%) |
Feb 24, 2014 | 20.69 | 21.21 | 20.59 | 21.08 | 1,326,275 | +0.49(+2.38%) |
Feb 21, 2014 | 20.15 | 20.79 | 20.10 | 20.59 | 1,036,292 | +0.43(+2.13%) |
Feb 20, 2014 | 20.13 | 20.36 | 20.02 | 20.16 | 1,001,431 | -0.07(-0.33%) |
Feb 19, 2014 | 20.15 | 20.57 | 20.14 | 20.23 | 1,965,000 | +0.09(+0.45%) |
Feb 18, 2014 | 20.48 | 20.85 | 20.11 | 20.14 | 3,135,476 | +0.35(+1.75%) |
Feb 14, 2014 | 19.97 | 19.79 | 19.79 | 19.79 | 1,437,340 | -0.20(-0.98%) |
Feb 13, 2014 | 19.65 | 20.25 | 19.61 | 19.99 | 930,826 | +0.23(+1.14%) |
Feb 12, 2014 | 20.42 | 20.65 | 19.70 | 19.76 | 1,550,205 | -0.75(-3.63%) |
Feb 11, 2014 | 19.99 | 20.54 | 19.87 | 20.51 | 2,670,737 | +0.55(+2.75%) |
Feb 10, 2014 | 19.97 | 20.08 | 19.72 | 19.96 | 657,470 | -0.08(-0.38%) |
Feb 07, 2014 | 20.03 | 20.34 | 19.96 | 20.03 | 827,129 | +0.06(+0.30%) |
Feb 06, 2014 | 19.35 | 20.08 | 19.29 | 19.97 | 1,697,682 | +0.62(+3.23%) |
Feb 05, 2014 | 19.48 | 19.54 | 19.19 | 19.35 | 1,218,527 | -0.14(-0.70%) |
Feb 04, 2014 | 19.44 | 19.60 | 19.32 | 19.48 | 1,366,861 | +0.13(+0.66%) |
Feb 03, 2014 | 20.20 | 20.22 | 19.34 | 19.35 | 2,218,886 | -0.81(-3.99%) |
Jan 31, 2014 | 20.09 | 20.34 | 19.93 | 20.16 | 1,633,786 | -0.09(-0.45%) |
Jan 30, 2014 | 20.37 | 20.40 | 20.09 | 20.25 | 1,940,873 | -0.05(-0.22%) |
Jan 29, 2014 | 20.62 | 20.76 | 20.27 | 20.30 | 1,685,831 | -0.39(-1.89%) |
Jan 28, 2014 | 21.07 | 21.15 | 20.67 | 20.69 | 1,116,040 | -0.39(-1.86%) |
Jan 27, 2014 | 20.84 | 21.21 | 20.69 | 21.08 | 908,692 | +0.24(+1.16%) |
Jan 24, 2014 | 21.19 | 21.22 | 20.51 | 20.84 | 2,155,080 | -0.38(-1.81%) |
Jan 23, 2014 | 21.12 | 21.26 | 20.93 | 21.22 | 882,626 | -0.03(-0.14%) |
Jan 22, 2014 | 21.63 | 21.65 | 21.24 | 21.25 | 896,317 | -0.35(-1.64%) |
Jan 21, 2014 | 21.41 | 21.65 | 21.02 | 21.60 | 1,501,713 | +0.25(+1.16%) |
Jan 17, 2014 | 21.70 | 21.36 | 21.36 | 21.36 | 3,280,659 | -0.45(-2.07%) |
Jan 16, 2014 | 23.30 | 23.57 | 21.60 | 21.81 | 3,633,193 | -1.15(-5.01%) |
Jan 15, 2014 | 22.82 | 23.02 | 22.76 | 22.96 | 700,533 | +0.14(+0.63%) |
Jan 14, 2014 | 22.63 | 22.98 | 22.55 | 22.82 | 873,103 | +0.17(+0.76%) |
Jan 13, 2014 | 23.22 | 23.26 | 22.51 | 22.64 | 1,430,125 | -0.61(-2.62%) |
Jan 10, 2014 | 23.16 | 23.36 | 23.10 | 23.25 | 1,252,497 | -0.04(-0.16%) |
Jan 09, 2014 | 23.95 | 23.95 | 23.15 | 23.29 | 1,950,757 | -0.82(-3.40%) |
Jan 08, 2014 | 23.79 | 24.15 | 23.59 | 24.11 | 2,178,305 | +0.29(+1.23%) |
Jan 07, 2014 | 23.66 | 24.06 | 23.58 | 23.82 | 2,363,685 | +0.20(+0.86%) |
Jan 06, 2014 | 24.18 | 24.25 | 23.55 | 23.61 | 1,935,300 | -0.56(-2.33%) |
Jan 03, 2014 | 24.15 | 24.34 | 24.11 | 24.18 | 404,221 | +0.07(+0.28%) |
Jan 02, 2014 | 24.31 | 24.34 | 24.04 | 24.11 | 927,568 | -0.19(-0.77%) |
Dec 31, 2013 | 24.10 | 24.30 | 24.30 | 24.30 | 752,822 | +0.17(+0.72%) |
Dec 30, 2013 | 24.11 | 24.19 | 24.03 | 24.13 | 953,976 | -0.05(-0.19%) |
Dec 27, 2013 | 24.02 | 24.20 | 23.97 | 24.17 | 706,498 | +0.19(+0.78%) |
Dec 26, 2013 | 23.79 | 24.02 | 23.77 | 23.98 | 579,931 | +0.23(+0.95%) |
Dec 24, 2013 | 23.77 | 23.84 | 23.70 | 23.76 | 287,782 | +0.04(+0.16%) |
Dec 23, 2013 | 23.56 | 23.74 | 23.50 | 23.72 | 695,759 | +0.17(+0.73%) |
Dec 20, 2013 | 23.17 | 23.58 | 23.10 | 23.55 | 1,276,104 | +0.32(+1.39%) |
Dec 19, 2013 | 23.57 | 23.59 | 23.21 | 23.22 | 756,837 | -0.34(-1.44%) |
Dec 18, 2013 | 23.31 | 23.75 | 23.23 | 23.56 | 1,392,738 | +0.26(+1.13%) |
Dec 17, 2013 | 23.25 | 23.70 | 23.25 | 23.30 | 1,334,949 | +0.02(+0.06%) |
Dec 16, 2013 | 23.25 | 23.55 | 23.18 | 23.28 | 800,919 | +0.02(+0.06%) |
Dec 13, 2013 | 23.34 | 23.40 | 23.03 | 23.27 | 1,319,044 | -0.08(-0.32%) |
Dec 12, 2013 | 23.28 | 23.46 | 23.18 | 23.34 | 1,531,212 | -0.01(-0.03%) |
Dec 11, 2013 | 23.08 | 23.67 | 23.03 | 23.35 | 2,131,598 | +0.26(+1.11%) |
Dec 10, 2013 | 23.47 | 23.49 | 22.74 | 23.09 | 2,929,382 | -0.41(-1.73%) |
Dec 09, 2013 | 24.12 | 24.26 | 23.42 | 23.50 | 5,463,096 | -0.93(-3.82%) |
Dec 06, 2013 | 25.62 | 25.77 | 23.72 | 24.43 | 8,956,665 | -3.51(-12.55%) |
Dec 05, 2013 | 27.88 | 28.02 | 27.24 | 27.94 | 2,072,871 | -0.02(-0.08%) |
Dec 04, 2013 | 29.16 | 29.19 | 27.10 | 27.96 | 4,294,899 | -1.35(-4.62%) |
Dec 03, 2013 | 29.15 | 29.36 | 28.79 | 29.32 | 911,783 | +0.22(+0.75%) |
Dec 02, 2013 | 28.81 | 29.22 | 28.59 | 29.10 | 803,568 | +0.26(+0.89%) |
Nov 29, 2013 | 28.84 | 29.08 | 28.66 | 28.84 | 360,368 | -0.01(-0.03%) |
Nov 27, 2013 | 28.83 | 28.99 | 28.66 | 28.85 | 433,602 | +0.13(+0.45%) |
Nov 26, 2013 | 28.73 | 28.84 | 28.58 | 28.72 | 732,351 | +0.03(+0.10%) |
Nov 25, 2013 | 28.70 | 29.05 | 28.58 | 28.69 | 548,634 | +0.00(+0.00%) |
Nov 22, 2013 | 28.53 | 28.92 | 28.53 | 28.69 | 1,016,542 | +0.10(+0.34%) |
Nov 21, 2013 | 28.33 | 28.70 | 28.30 | 28.59 | 430,791 | -0.05(-0.18%) |
Nov 20, 2013 | 28.49 | 28.97 | 28.47 | 28.65 | 582,967 | +0.17(+0.58%) |
Nov 19, 2013 | 28.20 | 28.72 | 27.96 | 28.48 | 478,250 | +0.20(+0.72%) |
Nov 18, 2013 | 28.47 | 28.74 | 28.09 | 28.28 | 710,959 | -0.11(-0.37%) |
Nov 15, 2013 | 28.05 | 28.38 | 27.74 | 28.38 | 693,466 | +0.35(+1.23%) |
Nov 14, 2013 | 28.32 | 28.41 | 27.88 | 28.04 | 775,899 | +0.08(+0.30%) |
Nov 12, 2013 | 27.77 | 27.99 | 27.68 | 27.96 | 741,201 | +0.20(+0.73%) |
Nov 11, 2013 | 26.89 | 27.77 | 26.71 | 27.75 | 475,889 | +0.91(+3.39%) |
Nov 08, 2013 | 26.86 | 26.94 | 26.64 | 26.84 | 444,504 | +0.02(+0.08%) |
Nov 07, 2013 | 27.84 | 27.91 | 26.81 | 26.82 | 665,122 | -0.94(-3.39%) |
Nov 06, 2013 | 27.72 | 27.90 | 27.53 | 27.76 | 552,477 | +0.18(+0.65%) |
Nov 05, 2013 | 27.72 | 27.83 | 27.45 | 27.58 | 553,260 | -0.17(-0.60%) |
Nov 04, 2013 | 27.84 | 27.92 | 27.62 | 27.74 | 560,093 | +0.06(+0.22%) |
Nov 01, 2013 | 27.50 | 27.88 | 27.25 | 27.68 | 471,696 | +0.32(+1.18%) |
Oct 31, 2013 | 27.71 | 27.73 | 27.35 | 27.36 | 429,070 | -0.35(-1.28%) |
Oct 30, 2013 | 27.88 | 27.95 | 27.42 | 27.71 | 463,826 | -0.17(-0.59%) |
Oct 29, 2013 | 28.05 | 28.20 | 27.76 | 27.88 | 653,434 | +0.00(+0.00%) |
Oct 28, 2013 | 27.99 | 28.22 | 27.80 | 27.88 | 685,515 | +0.03(+0.11%) |
Oct 25, 2013 | 27.63 | 28.03 | 27.51 | 27.85 | 588,771 | +0.27(+0.98%) |
Oct 24, 2013 | 27.77 | 27.87 | 27.57 | 27.58 | 576,411 | -0.23(-0.84%) |
Oct 23, 2013 | 27.92 | 27.93 | 27.65 | 27.81 | 191,512 | -0.11(-0.38%) |
Oct 22, 2013 | 27.90 | 28.21 | 27.77 | 27.92 | 1,153,816 | +0.14(+0.51%) |
Oct 21, 2013 | 27.80 | 27.96 | 27.58 | 27.77 | 330,065 | -0.06(-0.22%) |
Oct 18, 2013 | 27.68 | 28.12 | 27.53 | 27.84 | 507,334 | +0.16(+0.57%) |
Oct 17, 2013 | 27.26 | 27.68 | 27.17 | 27.68 | 309,196 | +0.41(+1.49%) |
Oct 16, 2013 | 27.05 | 27.46 | 26.84 | 27.27 | 552,750 | +0.30(+1.12%) |
Oct 15, 2013 | 27.32 | 27.32 | 26.74 | 26.97 | 344,609 | -0.35(-1.29%) |
Oct 14, 2013 | 27.03 | 27.46 | 26.88 | 27.32 | 433,183 | +0.22(+0.81%) |
Oct 11, 2013 | 26.92 | 27.17 | 26.83 | 27.11 | 441,082 | +0.11(+0.39%) |
Oct 10, 2013 | 26.86 | 27.03 | 26.77 | 27.00 | 403,106 | +0.38(+1.41%) |
Oct 09, 2013 | 26.98 | 27.02 | 26.53 | 26.62 | 630,957 | -0.40(-1.48%) |
Oct 08, 2013 | 27.26 | 27.38 | 26.66 | 27.02 | 643,781 | -0.18(-0.66%) |
Oct 07, 2013 | 27.32 | 27.45 | 27.08 | 27.20 | 534,913 | -0.30(-1.09%) |
Oct 04, 2013 | 27.74 | 27.80 | 27.43 | 27.50 | 548,696 | -0.17(-0.63%) |
Oct 03, 2013 | 27.89 | 28.09 | 27.58 | 27.68 | 557,383 | -0.31(-1.10%) |
Oct 02, 2013 | 28.08 | 28.12 | 27.65 | 27.99 | 388,702 | -0.23(-0.80%) |
Oct 01, 2013 | 27.91 | 28.50 | 27.87 | 28.21 | 708,530 | +0.30(+1.08%) |
Sep 30, 2013 | 27.62 | 28.07 | 27.60 | 27.91 | 353,151 | +0.05(+0.19%) |
Sep 27, 2013 | 28.08 | 28.12 | 27.86 | 27.86 | 255,563 | -0.27(-0.96%) |
Sep 26, 2013 | 27.95 | 28.43 | 27.95 | 28.13 | 306,342 | +0.14(+0.51%) |
Sep 25, 2013 | 28.47 | 28.47 | 27.71 | 27.99 | 301,053 | -0.35(-1.25%) |
Sep 24, 2013 | 28.13 | 28.57 | 28.08 | 28.34 | 609,914 | +0.31(+1.10%) |
Sep 23, 2013 | 28.08 | 28.20 | 27.80 | 28.03 | 662,748 | -0.02(-0.05%) |
Sep 20, 2013 | 28.26 | 28.29 | 27.94 | 28.05 | 1,056,898 | -0.07(-0.24%) |
Sep 19, 2013 | 28.50 | 28.54 | 28.02 | 28.11 | 1,027,694 | -0.43(-1.50%) |
Sep 18, 2013 | 28.33 | 28.58 | 27.83 | 28.54 | 692,287 | +0.29(+1.04%) |
Sep 17, 2013 | 27.94 | 28.26 | 27.93 | 28.25 | 707,696 | +0.40(+1.43%) |
Sep 16, 2013 | 27.73 | 27.96 | 27.30 | 27.85 | 840,231 | +0.55(+2.01%) |
Sep 13, 2013 | 27.08 | 27.42 | 26.95 | 27.30 | 801,555 | +0.31(+1.14%) |
Sep 12, 2013 | 26.80 | 27.06 | 26.74 | 26.99 | 401,956 | +0.08(+0.28%) |
Sep 11, 2013 | 26.83 | 26.98 | 26.67 | 26.92 | 372,279 | +0.11(+0.42%) |
Sep 10, 2013 | 26.69 | 26.83 | 26.43 | 26.80 | 640,090 | +0.26(+0.99%) |
Sep 09, 2013 | 26.29 | 26.64 | 26.29 | 26.54 | 348,174 | +0.27(+1.03%) |
Sep 06, 2013 | 26.34 | 26.50 | 25.93 | 26.27 | 440,780 | -0.06(-0.23%) |
Sep 05, 2013 | 26.16 | 26.52 | 26.16 | 26.33 | 498,776 | +0.15(+0.57%) |
Sep 04, 2013 | 25.98 | 26.38 | 25.89 | 26.18 | 784,662 | +0.29(+1.13%) |
Sep 03, 2013 | 26.83 | 26.95 | 25.77 | 25.89 | 1,616,041 | -0.77(-2.88%) |
Aug 30, 2013 | 26.60 | 26.90 | 26.16 | 26.65 | 2,335,537 | +0.59(+2.25%) |
Aug 29, 2013 | 25.68 | 26.11 | 25.68 | 26.07 | 890,766 | +0.39(+1.52%) |
Aug 28, 2013 | 25.59 | 26.12 | 25.59 | 25.68 | 908,357 | +0.14(+0.56%) |
Aug 27, 2013 | 25.31 | 25.70 | 25.23 | 25.53 | 1,230,378 | -0.07(-0.26%) |
Aug 26, 2013 | 24.92 | 25.93 | 24.92 | 25.60 | 1,966,726 | +1.33(+5.49%) |
Aug 23, 2013 | 24.08 | 24.43 | 23.75 | 24.27 | 1,775,345 | -0.18(-0.74%) |
Aug 22, 2013 | 24.40 | 24.73 | 24.38 | 24.45 | 1,013,207 | +0.02(+0.06%) |
Aug 21, 2013 | 24.95 | 24.95 | 24.40 | 24.43 | 1,358,588 | -0.56(-2.23%) |
Aug 20, 2013 | 25.13 | 25.36 | 24.87 | 24.99 | 1,614,997 | -0.07(-0.27%) |
Aug 19, 2013 | 25.31 | 25.36 | 25.05 | 25.06 | 624,428 | -0.35(-1.39%) |
Aug 16, 2013 | 25.88 | 25.89 | 25.41 | 25.41 | 500,663 | -0.63(-2.43%) |
Aug 15, 2013 | 26.67 | 26.90 | 26.04 | 26.04 | 847,121 | -1.04(-3.83%) |
Aug 14, 2013 | 27.01 | 27.23 | 26.97 | 27.08 | 419,983 | -0.01(-0.03%) |
Aug 13, 2013 | 27.01 | 27.19 | 26.79 | 27.09 | 351,331 | +0.15(+0.56%) |
Aug 12, 2013 | 26.73 | 27.04 | 26.53 | 26.94 | 467,313 | +0.09(+0.34%) |
Aug 09, 2013 | 26.95 | 27.17 | 26.67 | 26.85 | 806,018 | -0.14(-0.53%) |
Aug 08, 2013 | 27.20 | 27.47 | 26.98 | 26.99 | 463,184 | -0.10(-0.36%) |
Aug 07, 2013 | 27.19 | 27.38 | 26.99 | 27.09 | 366,371 | -0.18(-0.66%) |
Aug 06, 2013 | 27.53 | 27.72 | 27.01 | 27.27 | 910,312 | -0.33(-1.20%) |
Aug 05, 2013 | 27.42 | 27.68 | 27.31 | 27.60 | 345,223 | +0.09(+0.33%) |
Aug 02, 2013 | 27.79 | 27.79 | 27.38 | 27.51 | 408,715 | -0.29(-1.06%) |