Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.59 | 30.83 | 30.04 | 30.08 | 1,864,562 | -0.71(-2.30%) |
Jul 30, 2014 | 30.83 | 30.94 | 30.61 | 30.79 | 982,984 | +0.19(+0.64%) |
Jul 29, 2014 | 30.70 | 30.84 | 30.56 | 30.59 | 824,905 | -0.08(-0.26%) |
Jul 28, 2014 | 30.48 | 30.71 | 30.07 | 30.67 | 1,221,937 | +0.29(+0.94%) |
Jul 25, 2014 | 30.01 | 30.93 | 29.90 | 30.39 | 2,523,094 | +0.46(+1.55%) |
Jul 24, 2014 | 29.40 | 30.19 | 29.30 | 29.93 | 3,228,406 | +0.82(+2.83%) |
Jul 23, 2014 | 29.36 | 29.39 | 29.09 | 29.10 | 962,844 | -0.21(-0.70%) |
Jul 22, 2014 | 29.20 | 29.47 | 29.19 | 29.31 | 1,345,382 | +0.19(+0.67%) |
Jul 21, 2014 | 29.20 | 29.26 | 28.96 | 29.11 | 796,753 | -0.26(-0.88%) |
Jul 18, 2014 | 29.21 | 29.48 | 29.16 | 29.37 | 1,378,133 | +0.36(+1.24%) |
Jul 17, 2014 | 29.20 | 29.40 | 28.95 | 29.01 | 1,437,874 | -0.29(-1.00%) |
Jul 16, 2014 | 29.38 | 29.63 | 29.20 | 29.30 | 1,070,500 | +0.16(+0.55%) |
Jul 15, 2014 | 29.47 | 29.66 | 29.11 | 29.14 | 2,126,113 | -0.09(-0.31%) |
Jul 14, 2014 | 29.48 | 29.48 | 29.21 | 29.23 | 1,020,297 | +0.13(+0.43%) |
Jul 11, 2014 | 29.26 | 29.28 | 28.99 | 29.11 | 2,246,595 | -0.15(-0.51%) |
Jul 10, 2014 | 28.66 | 29.29 | 28.53 | 29.26 | 1,136,442 | +0.06(+0.20%) |
Jul 09, 2014 | 29.08 | 29.22 | 28.76 | 29.20 | 1,435,194 | +0.38(+1.33%) |
Jul 08, 2014 | 29.14 | 29.39 | 28.70 | 28.82 | 1,192,421 | -0.52(-1.77%) |
Jul 07, 2014 | 29.50 | 29.58 | 29.03 | 29.34 | 666,002 | -0.22(-0.75%) |
Jul 03, 2014 | 29.23 | 29.56 | 29.56 | 29.56 | 1,197,458 | +0.14(+0.49%) |
Jul 02, 2014 | 29.43 | 29.56 | 29.27 | 29.42 | 728,416 | +0.05(+0.18%) |
Jul 01, 2014 | 29.59 | 29.70 | 29.12 | 29.36 | 1,367,604 | -0.13(-0.43%) |
Jun 30, 2014 | 28.98 | 29.57 | 28.87 | 29.49 | 2,372,696 | +0.63(+2.20%) |
Jun 27, 2014 | 28.72 | 29.08 | 28.71 | 28.86 | 4,217,593 | +0.10(+0.34%) |
Jun 26, 2014 | 28.54 | 28.92 | 28.32 | 28.76 | 4,766,524 | -0.92(-3.10%) |
Jun 25, 2014 | 29.23 | 29.72 | 29.15 | 29.68 | 815,813 | +0.29(+0.99%) |
Jun 24, 2014 | 30.02 | 30.02 | 29.23 | 29.39 | 729,216 | -0.56(-1.87%) |
Jun 23, 2014 | 30.11 | 30.11 | 29.51 | 29.95 | 707,192 | -0.07(-0.25%) |
Jun 20, 2014 | 29.90 | 30.06 | 29.51 | 30.02 | 1,012,849 | +0.34(+1.14%) |
Jun 19, 2014 | 30.02 | 30.02 | 29.41 | 29.68 | 496,015 | -0.21(-0.71%) |
Jun 18, 2014 | 30.01 | 30.11 | 29.31 | 29.90 | 1,883,721 | -0.07(-0.23%) |
Jun 17, 2014 | 29.75 | 30.42 | 29.58 | 29.97 | 1,126,028 | +0.44(+1.49%) |
Jun 16, 2014 | 29.10 | 29.58 | 28.60 | 29.52 | 948,167 | +0.35(+1.22%) |
Jun 13, 2014 | 29.49 | 29.97 | 29.13 | 29.17 | 1,193,377 | -0.11(-0.37%) |
Jun 12, 2014 | 29.41 | 29.82 | 28.96 | 29.28 | 1,168,758 | -0.11(-0.39%) |
Jun 11, 2014 | 29.39 | 29.52 | 29.26 | 29.39 | 1,150,247 | -0.23(-0.77%) |
Jun 10, 2014 | 29.17 | 29.64 | 29.17 | 29.62 | 1,036,431 | +0.16(+0.54%) |
Jun 06, 2014 | 29.22 | 29.51 | 29.16 | 29.46 | 934,715 | +0.31(+1.06%) |
Jun 05, 2014 | 29.56 | 29.58 | 29.07 | 29.15 | 1,213,316 | -0.27(-0.91%) |
Jun 04, 2014 | 29.28 | 29.52 | 28.96 | 29.42 | 1,102,499 | +0.02(+0.08%) |
Jun 03, 2014 | 29.26 | 29.63 | 29.07 | 29.40 | 1,074,296 | +0.20(+0.69%) |
Jun 02, 2014 | 28.94 | 29.37 | 28.90 | 29.20 | 967,075 | +0.31(+1.09%) |
May 30, 2014 | 28.65 | 28.97 | 28.53 | 28.88 | 499,722 | +0.12(+0.42%) |
May 29, 2014 | 29.07 | 29.10 | 28.24 | 28.76 | 746,508 | -0.23(-0.81%) |
May 28, 2014 | 29.03 | 29.33 | 28.76 | 29.00 | 1,445,513 | +0.05(+0.18%) |
May 27, 2014 | 28.74 | 29.12 | 28.54 | 28.95 | 1,632,769 | +0.37(+1.28%) |
May 23, 2014 | 28.50 | 28.58 | 28.58 | 28.58 | 744,280 | -0.16(-0.56%) |
May 22, 2014 | 28.58 | 28.75 | 28.29 | 28.74 | 442,031 | +0.27(+0.94%) |
May 21, 2014 | 28.17 | 28.68 | 27.93 | 28.47 | 1,545,014 | +0.40(+1.43%) |
May 20, 2014 | 28.56 | 28.73 | 27.74 | 28.07 | 1,903,124 | -0.62(-2.17%) |
May 19, 2014 | 28.01 | 28.79 | 27.88 | 28.70 | 1,624,427 | +0.66(+2.35%) |
May 16, 2014 | 27.67 | 28.04 | 27.39 | 28.04 | 1,682,267 | +0.45(+1.64%) |
May 15, 2014 | 28.29 | 28.29 | 27.32 | 27.59 | 1,372,471 | -0.68(-2.41%) |
May 14, 2014 | 28.54 | 28.76 | 28.01 | 28.27 | 933,001 | -0.38(-1.32%) |
May 13, 2014 | 28.47 | 28.92 | 28.35 | 28.64 | 1,123,743 | +0.25(+0.87%) |
May 12, 2014 | 28.05 | 28.60 | 28.00 | 28.40 | 687,995 | +0.50(+1.80%) |
May 09, 2014 | 27.93 | 28.07 | 27.61 | 27.89 | 1,278,677 | -0.07(-0.27%) |
May 08, 2014 | 28.03 | 28.84 | 27.90 | 27.97 | 1,186,017 | -0.09(-0.33%) |
May 07, 2014 | 27.98 | 28.37 | 27.63 | 28.06 | 1,041,075 | +0.41(+1.48%) |
May 06, 2014 | 28.29 | 28.37 | 27.64 | 27.65 | 990,470 | -0.86(-3.01%) |
May 05, 2014 | 28.40 | 28.77 | 27.33 | 28.51 | 1,993,012 | +0.02(+0.08%) |
May 02, 2014 | 27.96 | 28.57 | 27.86 | 28.49 | 2,038,368 | +0.64(+2.29%) |
May 01, 2014 | 27.43 | 28.34 | 26.78 | 27.85 | 4,715,384 | +1.10(+4.12%) |
Apr 30, 2014 | 26.73 | 27.07 | 26.46 | 26.75 | 1,729,302 | -0.11(-0.40%) |
Apr 29, 2014 | 26.39 | 27.01 | 26.32 | 26.86 | 1,812,779 | +0.47(+1.77%) |
Apr 28, 2014 | 26.92 | 27.04 | 26.12 | 26.39 | 1,112,752 | -0.54(-2.01%) |
Apr 25, 2014 | 27.61 | 27.73 | 26.80 | 26.93 | 994,817 | -0.93(-3.35%) |
Apr 24, 2014 | 27.30 | 28.00 | 27.12 | 27.86 | 2,356,598 | +0.69(+2.55%) |
Apr 23, 2014 | 26.85 | 27.19 | 26.64 | 27.17 | 1,118,532 | +0.27(+1.01%) |
Apr 22, 2014 | 26.01 | 26.90 | 26.01 | 26.89 | 1,335,480 | +0.92(+3.55%) |
Apr 21, 2014 | 26.04 | 26.13 | 25.63 | 25.97 | 1,048,226 | -0.06(-0.24%) |
Apr 17, 2014 | 25.73 | 26.04 | 26.04 | 26.04 | 2,057,749 | +0.47(+1.82%) |
Apr 16, 2014 | 25.43 | 25.72 | 25.31 | 25.57 | 1,111,905 | +0.42(+1.67%) |
Apr 15, 2014 | 25.62 | 25.75 | 24.60 | 25.15 | 1,179,840 | -0.31(-1.21%) |
Apr 14, 2014 | 25.55 | 25.75 | 25.09 | 25.46 | 1,731,642 | +0.33(+1.31%) |
Apr 11, 2014 | 25.54 | 25.70 | 24.76 | 25.13 | 2,420,496 | -0.94(-3.62%) |
Apr 10, 2014 | 27.08 | 27.28 | 26.07 | 26.07 | 1,489,688 | -1.02(-3.76%) |
Apr 09, 2014 | 26.42 | 27.12 | 26.12 | 27.09 | 758,973 | +0.79(+3.00%) |
Apr 08, 2014 | 26.41 | 26.43 | 25.72 | 26.30 | 1,211,790 | -0.03(-0.11%) |
Apr 07, 2014 | 26.62 | 26.78 | 26.07 | 26.33 | 837,636 | -0.29(-1.09%) |
Apr 04, 2014 | 27.84 | 27.96 | 26.50 | 26.62 | 1,306,072 | -0.92(-3.34%) |
Apr 03, 2014 | 28.04 | 28.14 | 27.32 | 27.54 | 941,108 | -0.32(-1.14%) |
Apr 02, 2014 | 27.46 | 27.97 | 27.26 | 27.86 | 991,331 | +0.39(+1.43%) |
Apr 01, 2014 | 26.97 | 27.50 | 26.72 | 27.46 | 1,716,101 | +0.69(+2.59%) |
Mar 31, 2014 | 26.41 | 26.96 | 26.28 | 26.77 | 1,352,209 | +0.73(+2.82%) |
Mar 28, 2014 | 26.09 | 26.47 | 25.93 | 26.04 | 805,000 | +0.04(+0.15%) |
Mar 27, 2014 | 26.51 | 26.66 | 25.89 | 26.00 | 1,172,931 | -0.57(-2.16%) |
Mar 26, 2014 | 26.69 | 27.11 | 26.51 | 26.57 | 1,724,940 | +0.35(+1.32%) |
Mar 25, 2014 | 26.11 | 26.47 | 25.89 | 26.22 | 622,213 | +0.23(+0.87%) |
Mar 24, 2014 | 26.33 | 26.37 | 25.83 | 26.00 | 946,835 | -0.27(-1.02%) |
Mar 21, 2014 | 26.58 | 26.68 | 26.09 | 26.26 | 1,839,112 | -0.10(-0.39%) |
Mar 20, 2014 | 25.84 | 26.47 | 25.76 | 26.37 | 1,450,873 | +0.52(+2.02%) |
Mar 19, 2014 | 26.16 | 26.19 | 25.81 | 25.84 | 738,423 | -0.27(-1.02%) |
Mar 18, 2014 | 26.23 | 26.30 | 26.07 | 26.11 | 918,646 | -0.03(-0.13%) |
Mar 17, 2014 | 26.03 | 26.27 | 25.99 | 26.14 | 1,239,691 | +0.30(+1.17%) |
Mar 14, 2014 | 26.07 | 26.20 | 25.79 | 25.84 | 816,246 | -0.31(-1.17%) |
Mar 13, 2014 | 26.67 | 26.69 | 25.85 | 26.15 | 1,211,803 | -0.35(-1.31%) |
Mar 12, 2014 | 26.34 | 26.51 | 26.08 | 26.50 | 613,467 | +0.03(+0.13%) |
Mar 11, 2014 | 26.49 | 26.88 | 26.24 | 26.46 | 1,625,231 | -0.08(-0.30%) |
Mar 10, 2014 | 26.04 | 26.58 | 25.87 | 26.54 | 1,190,523 | +0.50(+1.92%) |
Mar 07, 2014 | 26.23 | 26.43 | 25.88 | 26.04 | 1,008,953 | -0.18(-0.67%) |
Mar 06, 2014 | 26.55 | 26.66 | 26.07 | 26.22 | 1,014,167 | -0.13(-0.50%) |
Mar 05, 2014 | 26.29 | 26.86 | 26.24 | 26.35 | 1,881,204 | +0.14(+0.52%) |
Mar 04, 2014 | 25.42 | 26.21 | 25.41 | 26.21 | 1,430,461 | +1.07(+4.25%) |
Mar 03, 2014 | 25.21 | 25.59 | 24.92 | 25.14 | 1,885,333 | -0.43(-1.69%) |
Feb 28, 2014 | 25.52 | 25.72 | 25.31 | 25.58 | 1,308,609 | +0.05(+0.20%) |
Feb 27, 2014 | 24.80 | 25.59 | 24.64 | 25.52 | 1,148,904 | +0.73(+2.93%) |
Feb 26, 2014 | 24.86 | 25.01 | 24.62 | 24.80 | 1,839,939 | -0.27(-1.09%) |
Feb 25, 2014 | 25.07 | 25.14 | 24.70 | 25.07 | 1,327,021 | -0.02(-0.07%) |
Feb 24, 2014 | 25.06 | 25.28 | 24.94 | 25.09 | 851,009 | +0.02(+0.09%) |
Feb 21, 2014 | 25.22 | 25.27 | 24.98 | 25.06 | 748,399 | -0.21(-0.83%) |
Feb 20, 2014 | 25.30 | 25.50 | 25.04 | 25.27 | 966,093 | -0.18(-0.71%) |
Feb 19, 2014 | 25.17 | 25.78 | 24.74 | 25.46 | 2,419,727 | -0.21(-0.82%) |
Feb 18, 2014 | 25.27 | 25.78 | 24.98 | 25.67 | 1,769,052 | +0.45(+1.80%) |
Feb 14, 2014 | 24.92 | 25.21 | 25.21 | 25.21 | 1,505,404 | +0.11(+0.43%) |
Feb 13, 2014 | 23.99 | 25.26 | 23.96 | 25.10 | 4,999,582 | +0.72(+2.96%) |
Feb 12, 2014 | 24.05 | 24.45 | 24.04 | 24.38 | 4,104,665 | -0.06(-0.26%) |
Feb 11, 2014 | 24.45 | 24.73 | 24.36 | 24.44 | 1,661,083 | -0.14(-0.55%) |
Feb 10, 2014 | 24.73 | 24.96 | 24.34 | 24.58 | 799,667 | -0.18(-0.71%) |
Feb 07, 2014 | 24.67 | 25.10 | 24.30 | 24.76 | 1,003,236 | +0.04(+0.16%) |
Feb 06, 2014 | 25.02 | 25.02 | 24.48 | 24.72 | 957,616 | +0.16(+0.67%) |
Feb 05, 2014 | 25.79 | 26.05 | 24.28 | 24.55 | 2,929,686 | +0.28(+1.16%) |
Feb 04, 2014 | 23.56 | 24.41 | 23.33 | 24.27 | 1,489,182 | +0.91(+3.92%) |
Feb 03, 2014 | 24.14 | 24.63 | 22.98 | 23.36 | 1,705,250 | -0.78(-3.25%) |
Jan 31, 2014 | 23.85 | 24.34 | 23.53 | 24.14 | 868,284 | +0.05(+0.21%) |
Jan 30, 2014 | 24.33 | 24.47 | 23.98 | 24.09 | 941,357 | +0.15(+0.61%) |
Jan 29, 2014 | 24.21 | 24.52 | 23.82 | 23.94 | 1,480,209 | -0.69(-2.80%) |
Jan 28, 2014 | 24.12 | 24.94 | 24.12 | 24.63 | 1,058,520 | +0.61(+2.54%) |
Jan 27, 2014 | 24.76 | 25.09 | 23.97 | 24.02 | 942,930 | -0.67(-2.72%) |
Jan 24, 2014 | 25.91 | 26.04 | 24.61 | 24.69 | 1,416,558 | -1.36(-5.22%) |
Jan 23, 2014 | 26.44 | 26.52 | 25.94 | 26.05 | 889,729 | -0.45(-1.70%) |
Jan 22, 2014 | 26.73 | 26.98 | 26.44 | 26.51 | 735,810 | -0.15(-0.57%) |
Jan 21, 2014 | 26.70 | 26.83 | 26.43 | 26.66 | 472,118 | +0.10(+0.36%) |
Jan 17, 2014 | 26.60 | 26.56 | 26.56 | 26.56 | 761,473 | -0.11(-0.40%) |
Jan 16, 2014 | 26.61 | 26.95 | 26.54 | 26.67 | 1,755,345 | +0.14(+0.51%) |
Jan 15, 2014 | 26.34 | 27.49 | 26.28 | 26.53 | 2,281,406 | +0.68(+2.64%) |
Jan 14, 2014 | 25.46 | 26.04 | 25.29 | 25.85 | 1,337,073 | +0.62(+2.44%) |
Jan 13, 2014 | 25.54 | 25.83 | 25.15 | 25.24 | 1,070,864 | -0.25(-1.00%) |
Jan 10, 2014 | 25.46 | 25.57 | 25.31 | 25.49 | 785,226 | +0.05(+0.20%) |
Jan 09, 2014 | 25.61 | 25.78 | 25.41 | 25.44 | 625,302 | -0.20(-0.77%) |
Jan 08, 2014 | 25.63 | 25.74 | 25.48 | 25.64 | 874,000 | +0.03(+0.13%) |
Jan 07, 2014 | 25.63 | 25.68 | 25.41 | 25.60 | 916,261 | +0.14(+0.53%) |
Jan 06, 2014 | 25.64 | 25.64 | 25.41 | 25.47 | 760,844 | -0.05(-0.20%) |
Jan 03, 2014 | 25.35 | 25.65 | 25.35 | 25.52 | 692,519 | +0.24(+0.96%) |
Jan 02, 2014 | 25.44 | 25.56 | 25.09 | 25.28 | 701,584 | -0.31(-1.21%) |
Dec 31, 2013 | 25.49 | 25.59 | 25.59 | 25.59 | 603,297 | +0.15(+0.60%) |
Dec 30, 2013 | 26.47 | 26.52 | 25.32 | 25.43 | 908,276 | +0.05(+0.18%) |
Dec 27, 2013 | 25.40 | 25.69 | 25.20 | 25.39 | 405,481 | +0.02(+0.09%) |
Dec 26, 2013 | 25.38 | 25.52 | 25.25 | 25.37 | 342,145 | +0.02(+0.07%) |
Dec 24, 2013 | 25.32 | 25.38 | 25.18 | 25.35 | 149,979 | +0.10(+0.40%) |
Dec 23, 2013 | 25.24 | 25.26 | 25.02 | 25.25 | 709,335 | +0.08(+0.31%) |
Dec 20, 2013 | 24.78 | 25.25 | 24.73 | 25.17 | 1,353,929 | +0.41(+1.64%) |
Dec 19, 2013 | 24.56 | 25.03 | 24.49 | 24.76 | 519,096 | +0.21(+0.85%) |
Dec 18, 2013 | 24.32 | 24.57 | 24.02 | 24.55 | 1,056,926 | +0.41(+1.71%) |
Dec 17, 2013 | 24.08 | 24.21 | 24.03 | 24.14 | 914,395 | +0.10(+0.42%) |
Dec 16, 2013 | 24.00 | 24.40 | 23.93 | 24.04 | 1,102,175 | +0.11(+0.45%) |
Dec 13, 2013 | 23.73 | 24.00 | 23.61 | 23.93 | 719,376 | +0.34(+1.43%) |
Dec 12, 2013 | 23.99 | 23.99 | 23.41 | 23.60 | 712,859 | -0.48(-1.98%) |
Dec 11, 2013 | 23.86 | 24.22 | 23.86 | 24.07 | 653,598 | +0.33(+1.39%) |
Dec 10, 2013 | 24.14 | 24.30 | 23.73 | 23.74 | 905,621 | -0.32(-1.33%) |
Dec 09, 2013 | 23.52 | 24.14 | 23.48 | 24.06 | 747,369 | +0.62(+2.63%) |
Dec 06, 2013 | 23.51 | 23.73 | 23.42 | 23.44 | 511,340 | +0.31(+1.33%) |
Dec 05, 2013 | 23.13 | 23.23 | 22.85 | 23.14 | 328,120 | +0.00(+0.00%) |
Dec 04, 2013 | 23.27 | 23.50 | 22.90 | 23.14 | 533,883 | -0.19(-0.79%) |
Dec 03, 2013 | 23.01 | 23.35 | 22.81 | 23.32 | 511,001 | +0.28(+1.19%) |
Dec 02, 2013 | 23.32 | 23.46 | 23.03 | 23.05 | 1,010,438 | -0.38(-1.61%) |
Nov 29, 2013 | 23.48 | 23.73 | 23.32 | 23.42 | 403,052 | +0.07(+0.31%) |
Nov 27, 2013 | 23.50 | 23.52 | 23.19 | 23.35 | 704,387 | -0.06(-0.26%) |
Nov 26, 2013 | 23.78 | 23.99 | 23.35 | 23.41 | 1,198,306 | -0.45(-1.88%) |
Nov 25, 2013 | 23.94 | 24.08 | 23.65 | 23.86 | 1,127,153 | +0.08(+0.33%) |
Nov 22, 2013 | 23.57 | 23.99 | 23.44 | 23.78 | 952,280 | +0.21(+0.91%) |
Nov 21, 2013 | 23.47 | 23.75 | 23.21 | 23.57 | 735,890 | +0.10(+0.43%) |
Nov 20, 2013 | 23.15 | 23.55 | 23.04 | 23.47 | 1,238,405 | +0.34(+1.46%) |
Nov 19, 2013 | 23.15 | 23.35 | 23.04 | 23.13 | 570,527 | -0.03(-0.12%) |
Nov 18, 2013 | 22.96 | 23.38 | 22.60 | 23.16 | 950,443 | +0.18(+0.78%) |
Nov 15, 2013 | 22.95 | 23.09 | 22.91 | 22.98 | 540,532 | +0.15(+0.64%) |
Nov 14, 2013 | 22.63 | 23.05 | 22.63 | 22.83 | 543,197 | +0.07(+0.32%) |
Nov 12, 2013 | 22.68 | 22.82 | 22.63 | 22.76 | 508,186 | +0.02(+0.10%) |
Nov 11, 2013 | 23.01 | 23.01 | 22.69 | 22.74 | 406,129 | -0.24(-1.03%) |
Nov 08, 2013 | 22.55 | 22.97 | 22.45 | 22.97 | 533,115 | +0.47(+2.07%) |
Nov 07, 2013 | 22.78 | 22.87 | 22.42 | 22.51 | 2,921,502 | -0.15(-0.64%) |
Nov 06, 2013 | 22.26 | 22.95 | 22.21 | 22.65 | 1,080,116 | +0.52(+2.36%) |
Nov 05, 2013 | 21.82 | 22.26 | 21.71 | 22.13 | 680,825 | +0.25(+1.13%) |
Nov 04, 2013 | 22.04 | 22.08 | 21.79 | 21.88 | 561,516 | -0.03(-0.15%) |
Nov 01, 2013 | 21.69 | 21.99 | 21.69 | 21.92 | 777,085 | +0.22(+1.03%) |
Oct 31, 2013 | 21.67 | 21.99 | 21.62 | 21.69 | 531,162 | +0.06(+0.26%) |
Oct 30, 2013 | 21.91 | 22.06 | 21.60 | 21.64 | 760,800 | -0.21(-0.97%) |
Oct 29, 2013 | 22.08 | 22.12 | 21.80 | 21.85 | 1,329,259 | -0.12(-0.53%) |
Oct 28, 2013 | 22.31 | 22.85 | 21.95 | 21.97 | 957,319 | -0.34(-1.53%) |
Oct 25, 2013 | 22.41 | 22.73 | 22.20 | 22.31 | 761,287 | +0.16(+0.73%) |
Oct 24, 2013 | 21.30 | 22.54 | 21.30 | 22.14 | 2,714,589 | +1.13(+5.36%) |
Oct 23, 2013 | 21.19 | 21.30 | 20.32 | 21.02 | 816,141 | -0.32(-1.52%) |
Oct 22, 2013 | 21.47 | 21.66 | 21.33 | 21.34 | 1,476,990 | -0.11(-0.52%) |
Oct 21, 2013 | 21.82 | 21.92 | 21.39 | 21.45 | 743,770 | -0.35(-1.59%) |
Oct 18, 2013 | 21.59 | 21.84 | 21.39 | 21.80 | 606,429 | +0.21(+0.98%) |
Oct 17, 2013 | 20.98 | 21.66 | 20.96 | 21.59 | 1,179,108 | +0.40(+1.90%) |
Oct 16, 2013 | 20.97 | 21.32 | 20.87 | 21.19 | 959,533 | +0.42(+2.01%) |
Oct 15, 2013 | 20.78 | 20.93 | 20.64 | 20.77 | 716,795 | -0.07(-0.35%) |
Oct 14, 2013 | 20.66 | 20.89 | 20.57 | 20.84 | 635,500 | -0.02(-0.11%) |
Oct 11, 2013 | 20.25 | 20.90 | 20.20 | 20.86 | 940,716 | +0.56(+2.78%) |
Oct 10, 2013 | 20.08 | 20.32 | 19.98 | 20.30 | 1,175,973 | +0.48(+2.42%) |
Oct 09, 2013 | 19.78 | 19.95 | 19.64 | 19.82 | 927,631 | +0.03(+0.17%) |
Oct 08, 2013 | 20.14 | 20.29 | 19.57 | 19.79 | 839,343 | -0.43(-2.12%) |
Oct 07, 2013 | 20.59 | 20.63 | 20.20 | 20.22 | 1,137,002 | +0.12(+0.61%) |
Oct 04, 2013 | 20.22 | 20.22 | 19.99 | 20.09 | 469,501 | -0.07(-0.33%) |
Oct 03, 2013 | 20.09 | 20.20 | 19.91 | 20.16 | 1,131,403 | +0.08(+0.42%) |
Oct 02, 2013 | 20.08 | 20.36 | 19.91 | 20.08 | 1,018,337 | -0.22(-1.10%) |
Oct 01, 2013 | 20.19 | 20.46 | 20.09 | 20.30 | 811,436 | -0.10(-0.49%) |
Sep 27, 2013 | 20.12 | 20.45 | 20.06 | 20.40 | 525,063 | +0.07(+0.36%) |
Sep 26, 2013 | 20.42 | 21.53 | 20.19 | 20.33 | 3,102,250 | -0.17(-0.84%) |
Sep 25, 2013 | 20.93 | 20.93 | 20.46 | 20.50 | 1,168,352 | -0.47(-2.23%) |
Sep 24, 2013 | 20.80 | 21.33 | 20.59 | 20.97 | 735,388 | +0.25(+1.21%) |
Sep 23, 2013 | 21.05 | 21.23 | 20.69 | 20.72 | 756,604 | -0.48(-2.26%) |
Sep 20, 2013 | 21.31 | 21.44 | 21.00 | 21.20 | 791,913 | -0.18(-0.83%) |
Sep 19, 2013 | 21.45 | 21.63 | 21.24 | 21.38 | 907,432 | -0.29(-1.34%) |
Sep 18, 2013 | 21.63 | 21.94 | 21.55 | 21.67 | 1,075,754 | -0.18(-0.84%) |
Sep 17, 2013 | 21.58 | 22.03 | 21.51 | 21.85 | 1,530,404 | +0.22(+1.01%) |
Sep 16, 2013 | 21.34 | 22.01 | 21.18 | 21.63 | 2,141,609 | +0.45(+2.13%) |
Sep 13, 2013 | 20.78 | 21.22 | 20.76 | 21.18 | 1,095,391 | +0.40(+1.93%) |
Sep 12, 2013 | 20.66 | 20.81 | 20.46 | 20.78 | 1,403,507 | -0.05(-0.24%) |
Sep 11, 2013 | 20.81 | 21.09 | 20.66 | 20.83 | 933,032 | -0.13(-0.61%) |
Sep 10, 2013 | 20.81 | 21.22 | 20.73 | 20.96 | 1,303,749 | +0.31(+1.49%) |
Sep 09, 2013 | 20.60 | 20.66 | 20.35 | 20.65 | 374,383 | +0.13(+0.65%) |
Sep 06, 2013 | 20.24 | 20.76 | 20.09 | 20.52 | 856,836 | +0.36(+1.80%) |
Sep 05, 2013 | 20.41 | 20.58 | 20.10 | 20.15 | 701,879 | -0.26(-1.26%) |
Sep 04, 2013 | 19.95 | 20.49 | 19.83 | 20.41 | 786,422 | +0.49(+2.46%) |
Sep 03, 2013 | 19.90 | 20.10 | 19.80 | 19.92 | 902,169 | +0.17(+0.85%) |
Aug 30, 2013 | 19.75 | 19.85 | 19.42 | 19.75 | 973,278 | +0.10(+0.51%) |
Aug 29, 2013 | 19.36 | 19.67 | 19.30 | 19.65 | 459,468 | +0.28(+1.44%) |
Aug 28, 2013 | 18.97 | 19.62 | 18.75 | 19.37 | 1,098,161 | +0.49(+2.57%) |
Aug 27, 2013 | 19.18 | 19.28 | 18.88 | 18.89 | 558,257 | -0.64(-3.26%) |
Aug 26, 2013 | 19.64 | 19.87 | 19.42 | 19.52 | 760,731 | -0.11(-0.54%) |
Aug 23, 2013 | 19.76 | 20.11 | 19.50 | 19.63 | 613,801 | -0.10(-0.51%) |
Aug 22, 2013 | 19.83 | 19.95 | 19.59 | 19.73 | 538,582 | -0.06(-0.31%) |
Aug 21, 2013 | 19.95 | 19.98 | 19.63 | 19.79 | 975,254 | -0.20(-1.00%) |
Aug 20, 2013 | 19.90 | 20.09 | 19.77 | 19.99 | 740,572 | +0.02(+0.11%) |
Aug 19, 2013 | 20.25 | 20.49 | 19.97 | 19.97 | 675,234 | -0.31(-1.51%) |
Aug 16, 2013 | 20.00 | 20.34 | 19.94 | 20.28 | 486,804 | +0.18(+0.92%) |
Aug 15, 2013 | 19.81 | 20.12 | 19.65 | 20.09 | 1,378,629 | -0.04(-0.22%) |
Aug 14, 2013 | 20.62 | 20.68 | 20.11 | 20.14 | 812,411 | -0.41(-2.01%) |
Aug 13, 2013 | 20.37 | 20.69 | 20.31 | 20.55 | 932,488 | +0.20(+0.96%) |
Aug 12, 2013 | 20.47 | 20.61 | 20.28 | 20.35 | 803,178 | -0.11(-0.52%) |
Aug 09, 2013 | 20.61 | 20.81 | 20.45 | 20.46 | 551,014 | -0.21(-1.00%) |
Aug 08, 2013 | 20.29 | 20.72 | 20.19 | 20.67 | 1,254,726 | +0.53(+2.63%) |
Aug 07, 2013 | 19.98 | 20.33 | 19.75 | 20.14 | 529,367 | +0.10(+0.50%) |
Aug 06, 2013 | 20.08 | 20.20 | 19.98 | 20.04 | 840,344 | -0.07(-0.36%) |
Aug 05, 2013 | 20.16 | 20.49 | 20.05 | 20.11 | 808,317 | -0.04(-0.22%) |
Aug 02, 2013 | 20.24 | 20.33 | 19.95 | 20.15 | 945,796 | -0.13(-0.63%) |