Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 26.94 | 27.15 | 26.85 | 26.99 | 687,643 | -0.28(-1.04%) |
Feb 27, 2014 | 27.02 | 27.30 | 26.90 | 27.28 | 1,635,827 | +0.28(+1.03%) |
Feb 26, 2014 | 27.17 | 27.17 | 26.92 | 27.00 | 421,207 | -0.13(-0.50%) |
Feb 25, 2014 | 27.16 | 27.30 | 26.98 | 27.14 | 1,131,092 | +0.09(+0.33%) |
Feb 24, 2014 | 27.05 | 27.18 | 27.03 | 27.05 | 868,784 | -0.02(-0.06%) |
Feb 21, 2014 | 27.13 | 27.22 | 27.05 | 27.06 | 719,868 | -0.02(-0.06%) |
Feb 20, 2014 | 26.96 | 27.11 | 26.85 | 27.08 | 737,889 | -0.33(-1.20%) |
Feb 19, 2014 | 27.53 | 27.70 | 27.35 | 27.40 | 884,095 | -0.43(-1.53%) |
Feb 18, 2014 | 27.89 | 27.89 | 27.67 | 27.83 | 379,286 | +0.31(+1.14%) |
Feb 14, 2014 | 27.54 | 27.52 | 27.52 | 27.52 | 545,963 | -0.20(-0.73%) |
Feb 13, 2014 | 27.40 | 27.74 | 27.26 | 27.72 | 532,157 | -0.15(-0.54%) |
Feb 12, 2014 | 27.87 | 27.98 | 27.82 | 27.87 | 432,448 | +0.39(+1.42%) |
Feb 11, 2014 | 27.40 | 27.57 | 27.34 | 27.48 | 613,394 | +0.16(+0.60%) |
Feb 10, 2014 | 27.26 | 27.35 | 27.20 | 27.32 | 1,521,019 | -0.05(-0.19%) |
Feb 07, 2014 | 27.25 | 27.47 | 27.05 | 27.37 | 1,264,329 | +0.49(+1.81%) |
Feb 06, 2014 | 26.57 | 26.94 | 26.52 | 26.88 | 701,878 | -0.05(-0.19%) |
Feb 05, 2014 | 26.88 | 26.99 | 26.66 | 26.93 | 569,631 | +0.04(+0.14%) |
Feb 04, 2014 | 26.87 | 26.93 | 26.59 | 26.90 | 765,085 | -0.39(-1.43%) |
Feb 03, 2014 | 27.82 | 27.82 | 27.13 | 27.29 | 985,927 | -0.80(-2.85%) |
Jan 31, 2014 | 28.08 | 28.41 | 27.98 | 28.09 | 332,065 | -0.52(-1.81%) |
Jan 30, 2014 | 28.69 | 28.72 | 28.46 | 28.60 | 424,283 | -0.03(-0.10%) |
Jan 29, 2014 | 28.81 | 28.81 | 28.45 | 28.63 | 531,001 | +0.13(+0.47%) |
Jan 28, 2014 | 28.42 | 28.68 | 28.38 | 28.50 | 512,267 | -0.02(-0.05%) |
Jan 27, 2014 | 28.68 | 28.78 | 28.30 | 28.51 | 485,085 | +0.06(+0.21%) |
Jan 24, 2014 | 28.65 | 28.76 | 28.38 | 28.45 | 1,202,962 | -0.70(-2.41%) |
Jan 23, 2014 | 29.34 | 29.57 | 29.04 | 29.16 | 803,503 | -0.58(-1.96%) |
Jan 22, 2014 | 29.72 | 29.79 | 29.61 | 29.74 | 765,055 | -0.08(-0.28%) |
Jan 21, 2014 | 29.76 | 29.85 | 29.60 | 29.82 | 818,176 | +0.05(+0.18%) |
Jan 17, 2014 | 29.86 | 29.77 | 29.77 | 29.77 | 337,888 | -0.13(-0.43%) |
Jan 16, 2014 | 29.80 | 29.92 | 29.72 | 29.90 | 999,731 | +0.00(+0.00%) |
Jan 15, 2014 | 29.80 | 29.95 | 29.63 | 29.90 | 409,173 | -0.12(-0.40%) |
Jan 14, 2014 | 30.12 | 30.09 | 29.84 | 30.02 | 997,480 | -0.10(-0.32%) |
Jan 13, 2014 | 30.38 | 30.46 | 30.07 | 30.12 | 539,750 | -0.46(-1.52%) |
Jan 10, 2014 | 30.47 | 30.59 | 30.34 | 30.58 | 217,275 | +0.08(+0.27%) |
Jan 09, 2014 | 30.47 | 30.51 | 30.30 | 30.50 | 228,098 | +0.06(+0.20%) |
Jan 08, 2014 | 30.49 | 30.49 | 30.33 | 30.44 | 344,754 | -0.04(-0.15%) |
Jan 07, 2014 | 30.45 | 30.56 | 30.37 | 30.48 | 276,424 | -0.07(-0.22%) |
Jan 06, 2014 | 30.76 | 30.98 | 30.44 | 30.55 | 369,978 | +0.08(+0.27%) |
Jan 03, 2014 | 30.46 | 30.56 | 30.33 | 30.47 | 256,236 | +0.00(+0.00%) |
Jan 02, 2014 | 30.77 | 30.80 | 30.40 | 30.47 | 239,602 | -0.49(-1.60%) |
Dec 31, 2013 | 30.89 | 30.96 | 30.96 | 30.96 | 195,253 | +0.10(+0.32%) |
Dec 30, 2013 | 30.80 | 30.91 | 30.74 | 30.86 | 249,811 | -0.02(-0.07%) |
Dec 27, 2013 | 30.92 | 30.92 | 30.66 | 30.89 | 515,473 | +0.10(+0.34%) |
Dec 26, 2013 | 30.73 | 30.95 | 30.70 | 30.78 | 251,951 | +0.23(+0.75%) |
Dec 24, 2013 | 30.59 | 30.74 | 30.50 | 30.55 | 142,451 | -0.46(-1.49%) |
Dec 23, 2013 | 30.92 | 31.04 | 30.82 | 31.01 | 311,336 | +0.24(+0.77%) |
Dec 20, 2013 | 30.65 | 30.78 | 30.61 | 30.78 | 404,889 | +0.48(+1.60%) |
Dec 19, 2013 | 30.46 | 30.51 | 30.29 | 30.29 | 411,305 | -0.59(-1.91%) |
Dec 18, 2013 | 30.40 | 30.89 | 30.37 | 30.88 | 565,033 | +1.15(+3.86%) |
Dec 17, 2013 | 29.71 | 29.82 | 29.67 | 29.73 | 441,469 | -0.05(-0.18%) |
Dec 16, 2013 | 29.84 | 29.94 | 29.77 | 29.79 | 764,803 | -0.28(-0.94%) |
Dec 13, 2013 | 30.30 | 30.36 | 30.03 | 30.07 | 224,670 | -0.18(-0.59%) |
Dec 12, 2013 | 30.32 | 30.39 | 30.18 | 30.25 | 222,935 | -0.11(-0.37%) |
Dec 11, 2013 | 30.61 | 30.63 | 30.29 | 30.36 | 199,691 | -0.42(-1.36%) |
Dec 10, 2013 | 30.63 | 30.84 | 30.57 | 30.78 | 372,117 | -0.11(-0.36%) |
Dec 09, 2013 | 31.16 | 31.17 | 30.87 | 30.89 | 403,478 | -0.37(-1.17%) |
Dec 06, 2013 | 31.22 | 31.30 | 31.10 | 31.25 | 224,647 | +0.64(+2.09%) |
Dec 05, 2013 | 30.71 | 30.78 | 30.52 | 30.61 | 286,707 | -0.25(-0.80%) |
Dec 04, 2013 | 30.72 | 30.98 | 30.56 | 30.86 | 234,358 | -0.08(-0.27%) |
Dec 03, 2013 | 30.96 | 31.22 | 30.78 | 30.94 | 598,850 | -0.27(-0.86%) |
Dec 02, 2013 | 31.56 | 31.65 | 31.18 | 31.21 | 272,344 | -0.36(-1.13%) |
Nov 29, 2013 | 31.57 | 31.67 | 31.46 | 31.57 | 121,430 | +0.25(+0.81%) |
Nov 27, 2013 | 31.20 | 31.37 | 31.17 | 31.31 | 264,884 | -0.07(-0.21%) |
Nov 26, 2013 | 31.42 | 31.45 | 31.26 | 31.38 | 315,985 | -0.37(-1.17%) |
Nov 25, 2013 | 31.96 | 32.01 | 31.70 | 31.75 | 469,910 | -0.07(-0.21%) |
Nov 22, 2013 | 31.65 | 31.88 | 31.60 | 31.82 | 379,122 | +0.20(+0.64%) |
Nov 21, 2013 | 31.35 | 31.63 | 31.32 | 31.62 | 768,964 | +0.92(+3.01%) |
Nov 20, 2013 | 30.66 | 30.82 | 30.49 | 30.69 | 425,626 | +0.16(+0.54%) |
Nov 19, 2013 | 30.55 | 30.60 | 30.42 | 30.53 | 382,369 | -0.19(-0.63%) |
Nov 18, 2013 | 30.74 | 30.99 | 30.68 | 30.72 | 298,493 | +0.04(+0.15%) |
Nov 15, 2013 | 30.55 | 30.70 | 30.49 | 30.68 | 283,940 | +0.18(+0.59%) |
Nov 14, 2013 | 30.47 | 30.55 | 30.40 | 30.50 | 453,282 | +0.11(+0.37%) |
Nov 13, 2013 | 29.96 | 30.39 | 29.82 | 30.39 | 351,845 | +0.53(+1.77%) |
Nov 12, 2013 | 29.76 | 29.90 | 29.67 | 29.86 | 457,466 | +0.23(+0.78%) |
Nov 11, 2013 | 29.67 | 29.73 | 29.58 | 29.63 | 199,067 | +0.10(+0.35%) |
Nov 08, 2013 | 29.36 | 29.52 | 29.25 | 29.52 | 295,460 | +0.38(+1.30%) |
Nov 07, 2013 | 29.68 | 29.71 | 29.13 | 29.14 | 517,895 | -0.59(-1.98%) |
Nov 06, 2013 | 29.81 | 29.92 | 29.72 | 29.73 | 540,857 | +0.02(+0.08%) |
Nov 05, 2013 | 29.61 | 29.74 | 29.48 | 29.71 | 191,115 | -0.15(-0.50%) |
Nov 04, 2013 | 29.82 | 29.87 | 29.69 | 29.86 | 259,157 | -0.02(-0.07%) |
Nov 01, 2013 | 29.79 | 29.89 | 29.67 | 29.88 | 319,113 | +0.10(+0.35%) |
Oct 31, 2013 | 29.88 | 29.90 | 29.61 | 29.78 | 339,947 | -0.13(-0.42%) |
Oct 30, 2013 | 29.92 | 30.08 | 29.69 | 29.90 | 513,145 | -0.07(-0.22%) |
Oct 29, 2013 | 29.99 | 30.03 | 29.81 | 29.97 | 384,676 | +0.34(+1.16%) |
Oct 28, 2013 | 29.72 | 29.74 | 29.57 | 29.63 | 228,041 | +0.08(+0.28%) |
Oct 25, 2013 | 29.61 | 29.62 | 29.42 | 29.55 | 212,300 | -0.10(-0.33%) |
Oct 24, 2013 | 29.61 | 29.72 | 29.45 | 29.64 | 260,775 | +0.37(+1.25%) |
Oct 23, 2013 | 29.35 | 29.41 | 29.17 | 29.28 | 379,006 | -0.93(-3.08%) |
Oct 22, 2013 | 30.14 | 30.25 | 30.07 | 30.21 | 413,401 | +0.05(+0.17%) |
Oct 21, 2013 | 30.12 | 30.16 | 29.99 | 30.16 | 342,161 | +0.05(+0.17%) |
Oct 18, 2013 | 30.09 | 30.17 | 29.93 | 30.11 | 311,830 | +0.01(+0.02%) |
Oct 17, 2013 | 29.84 | 30.11 | 29.80 | 30.10 | 418,859 | +0.33(+1.10%) |
Oct 16, 2013 | 29.54 | 29.79 | 29.49 | 29.77 | 253,435 | +0.28(+0.96%) |
Oct 15, 2013 | 29.73 | 29.79 | 29.49 | 29.49 | 277,846 | -0.44(-1.47%) |
Oct 14, 2013 | 29.68 | 30.05 | 29.58 | 29.93 | 242,593 | +0.03(+0.10%) |
Oct 11, 2013 | 29.64 | 29.90 | 29.51 | 29.90 | 506,545 | +0.03(+0.10%) |
Oct 10, 2013 | 29.64 | 29.87 | 29.58 | 29.87 | 927,872 | +0.75(+2.58%) |
Oct 09, 2013 | 28.91 | 29.13 | 28.69 | 29.11 | 617,633 | +0.83(+2.92%) |
Oct 08, 2013 | 28.54 | 28.58 | 28.21 | 28.29 | 318,854 | +0.04(+0.13%) |
Oct 07, 2013 | 28.26 | 28.49 | 28.14 | 28.25 | 280,673 | -0.34(-1.20%) |
Oct 04, 2013 | 28.45 | 28.62 | 28.31 | 28.59 | 312,066 | +0.22(+0.79%) |
Oct 03, 2013 | 28.57 | 28.65 | 28.26 | 28.37 | 431,030 | -0.16(-0.55%) |
Oct 02, 2013 | 28.39 | 28.53 | 28.10 | 28.53 | 262,151 | +0.04(+0.16%) |
Oct 01, 2013 | 28.62 | 28.73 | 28.38 | 28.48 | 440,368 | +0.06(+0.21%) |
Sep 30, 2013 | 28.35 | 28.50 | 28.20 | 28.42 | 410,715 | -0.43(-1.50%) |
Sep 27, 2013 | 28.83 | 28.90 | 28.76 | 28.85 | 198,964 | -0.35(-1.20%) |
Sep 26, 2013 | 29.11 | 29.26 | 28.98 | 29.20 | 260,740 | +0.32(+1.11%) |
Sep 25, 2013 | 28.97 | 28.97 | 28.76 | 28.88 | 227,896 | -0.00(-0.01%) |
Sep 24, 2013 | 28.91 | 29.09 | 28.78 | 28.89 | 302,331 | +0.03(+0.10%) |
Sep 23, 2013 | 28.94 | 28.94 | 28.69 | 28.86 | 271,042 | +0.01(+0.05%) |
Sep 20, 2013 | 29.07 | 29.17 | 28.79 | 28.84 | 1,183,306 | -0.51(-1.74%) |
Sep 19, 2013 | 29.49 | 29.53 | 29.31 | 29.35 | 476,550 | -0.16(-0.53%) |
Sep 18, 2013 | 28.71 | 29.55 | 28.71 | 29.51 | 1,001,459 | +0.84(+2.92%) |
Sep 17, 2013 | 28.54 | 28.77 | 28.44 | 28.67 | 597,123 | -0.12(-0.41%) |
Sep 16, 2013 | 28.81 | 28.91 | 28.67 | 28.79 | 593,636 | +0.24(+0.86%) |
Sep 13, 2013 | 28.51 | 28.57 | 28.27 | 28.55 | 276,105 | +0.10(+0.34%) |
Sep 12, 2013 | 28.54 | 28.67 | 28.41 | 28.45 | 2,591,095 | -0.23(-0.80%) |
Sep 11, 2013 | 28.53 | 28.71 | 28.43 | 28.68 | 512,753 | -0.20(-0.69%) |
Sep 10, 2013 | 28.92 | 29.04 | 28.87 | 28.88 | 630,143 | +0.09(+0.31%) |
Sep 09, 2013 | 28.55 | 28.79 | 28.46 | 28.79 | 341,147 | +0.60(+2.13%) |
Sep 06, 2013 | 28.18 | 28.32 | 27.90 | 28.19 | 596,477 | +0.19(+0.66%) |
Sep 05, 2013 | 27.80 | 28.05 | 27.79 | 28.00 | 801,100 | +0.51(+1.86%) |
Sep 04, 2013 | 27.18 | 27.57 | 27.06 | 27.49 | 960,746 | +0.44(+1.62%) |
Sep 03, 2013 | 27.46 | 27.46 | 26.93 | 27.06 | 319,630 | +0.41(+1.53%) |
Aug 30, 2013 | 26.79 | 26.84 | 26.59 | 26.65 | 471,576 | -0.53(-1.96%) |
Aug 29, 2013 | 27.28 | 27.37 | 27.17 | 27.18 | 371,156 | -0.28(-1.03%) |
Aug 28, 2013 | 27.54 | 27.67 | 27.43 | 27.46 | 284,468 | -0.12(-0.43%) |
Aug 27, 2013 | 27.76 | 27.80 | 27.50 | 27.58 | 828,644 | -0.30(-1.06%) |
Aug 26, 2013 | 28.02 | 28.17 | 27.84 | 27.88 | 231,961 | -0.30(-1.05%) |
Aug 23, 2013 | 28.07 | 28.20 | 28.03 | 28.18 | 218,019 | +0.35(+1.25%) |
Aug 22, 2013 | 27.74 | 27.95 | 27.71 | 27.83 | 244,524 | +0.41(+1.49%) |
Aug 21, 2013 | 27.65 | 27.68 | 27.21 | 27.42 | 468,174 | -0.42(-1.52%) |
Aug 20, 2013 | 27.84 | 28.00 | 27.49 | 27.84 | 403,398 | -0.63(-2.21%) |
Aug 19, 2013 | 28.66 | 28.72 | 28.42 | 28.47 | 354,419 | -0.21(-0.72%) |
Aug 16, 2013 | 28.68 | 28.85 | 28.66 | 28.68 | 264,962 | +0.09(+0.31%) |
Aug 15, 2013 | 28.85 | 28.85 | 28.51 | 28.59 | 320,397 | -0.27(-0.95%) |
Aug 14, 2013 | 28.96 | 28.98 | 28.79 | 28.86 | 313,954 | -0.02(-0.08%) |
Aug 13, 2013 | 28.88 | 28.92 | 28.63 | 28.89 | 304,706 | +0.10(+0.33%) |
Aug 12, 2013 | 28.55 | 28.82 | 28.52 | 28.79 | 513,482 | +0.53(+1.86%) |
Aug 09, 2013 | 28.38 | 28.50 | 28.22 | 28.26 | 280,306 | -0.02(-0.08%) |
Aug 08, 2013 | 28.39 | 28.44 | 28.04 | 28.29 | 519,684 | -0.19(-0.65%) |
Aug 07, 2013 | 28.51 | 28.69 | 28.43 | 28.47 | 603,150 | +0.07(+0.26%) |
Aug 06, 2013 | 28.41 | 28.46 | 28.29 | 28.40 | 443,131 | +0.37(+1.32%) |
Aug 05, 2013 | 28.04 | 28.08 | 27.85 | 28.03 | 421,755 | -0.14(-0.50%) |
Aug 02, 2013 | 27.73 | 28.23 | 27.69 | 28.17 | 667,286 | +0.77(+2.81%) |
Aug 01, 2013 | 27.48 | 27.59 | 27.27 | 27.40 | 728,989 | -0.14(-0.51%) |
Jul 31, 2013 | 27.55 | 27.74 | 27.43 | 27.54 | 514,630 | -0.21(-0.75%) |
Jul 30, 2013 | 27.78 | 27.89 | 27.63 | 27.75 | 585,626 | +0.02(+0.08%) |
Jul 29, 2013 | 27.83 | 27.92 | 27.71 | 27.72 | 523,440 | -0.51(-1.81%) |
Jul 26, 2013 | 28.28 | 28.38 | 28.03 | 28.23 | 543,403 | -0.49(-1.70%) |
Jul 25, 2013 | 28.61 | 28.79 | 28.49 | 28.72 | 421,198 | -0.07(-0.23%) |
Jul 24, 2013 | 28.95 | 29.07 | 28.71 | 28.79 | 723,194 | -0.15(-0.51%) |
Jul 23, 2013 | 29.10 | 29.15 | 28.86 | 28.94 | 347,411 | -0.22(-0.76%) |
Jul 22, 2013 | 28.99 | 29.24 | 28.89 | 29.16 | 629,177 | +0.27(+0.95%) |
Jul 19, 2013 | 28.84 | 28.92 | 28.78 | 28.89 | 754,710 | +0.08(+0.28%) |
Jul 18, 2013 | 28.74 | 28.91 | 28.66 | 28.81 | 691,524 | +0.11(+0.39%) |
Jul 17, 2013 | 28.72 | 28.78 | 28.63 | 28.69 | 562,827 | +0.47(+1.65%) |
Jul 16, 2013 | 28.39 | 28.50 | 28.22 | 28.23 | 359,444 | -0.42(-1.45%) |
Jul 15, 2013 | 28.61 | 28.76 | 28.58 | 28.64 | 501,216 | +0.16(+0.55%) |
Jul 12, 2013 | 28.43 | 28.56 | 28.38 | 28.49 | 1,489,536 | -0.04(-0.13%) |
Jul 11, 2013 | 28.44 | 28.55 | 28.35 | 28.52 | 349,038 | +0.43(+1.53%) |
Jul 10, 2013 | 28.02 | 28.29 | 27.98 | 28.09 | 435,326 | -0.13(-0.47%) |
Jul 09, 2013 | 28.21 | 28.26 | 28.00 | 28.23 | 577,854 | +0.26(+0.93%) |
Jul 08, 2013 | 27.87 | 28.05 | 27.86 | 27.97 | 354,071 | -0.46(-1.62%) |
Jul 05, 2013 | 28.49 | 28.49 | 28.06 | 28.43 | 200,253 | +0.27(+0.97%) |
Jul 03, 2013 | 27.96 | 28.18 | 27.91 | 28.15 | 488,455 | -0.04(-0.16%) |
Jul 02, 2013 | 28.18 | 28.45 | 28.03 | 28.20 | 406,060 | +0.36(+1.31%) |
Jul 01, 2013 | 27.69 | 27.95 | 27.69 | 27.83 | 564,568 | +0.21(+0.78%) |
Jun 28, 2013 | 27.58 | 27.78 | 27.43 | 27.62 | 712,531 | +0.16(+0.57%) |
Jun 27, 2013 | 27.48 | 27.56 | 27.32 | 27.46 | 492,648 | +0.47(+1.73%) |
Jun 26, 2013 | 26.68 | 27.02 | 26.58 | 27.00 | 862,039 | +0.31(+1.17%) |
Jun 25, 2013 | 26.65 | 26.77 | 26.44 | 26.69 | 543,079 | +0.41(+1.55%) |
Jun 24, 2013 | 26.38 | 26.46 | 26.06 | 26.28 | 522,100 | -0.91(-3.35%) |
Jun 21, 2013 | 27.07 | 27.24 | 26.68 | 27.19 | 946,263 | +0.88(+3.35%) |
Jun 20, 2013 | 26.78 | 26.89 | 26.22 | 26.31 | 1,173,640 | -1.00(-3.67%) |
Jun 19, 2013 | 27.80 | 27.80 | 27.30 | 27.31 | 557,044 | -0.17(-0.62%) |
Jun 18, 2013 | 27.64 | 27.69 | 26.74 | 27.48 | 2,429,383 | +0.20(+0.73%) |
Jun 17, 2013 | 27.41 | 27.65 | 27.13 | 27.28 | 430,933 | +0.38(+1.41%) |
Jun 14, 2013 | 27.05 | 27.20 | 26.83 | 26.90 | 608,725 | -0.86(-3.10%) |
Jun 13, 2013 | 27.30 | 27.76 | 27.25 | 27.76 | 600,991 | +0.76(+2.80%) |
Jun 12, 2013 | 27.48 | 27.48 | 26.91 | 27.00 | 477,503 | -0.29(-1.06%) |
Jun 11, 2013 | 27.25 | 27.60 | 27.17 | 27.29 | 402,287 | -0.38(-1.37%) |
Jun 10, 2013 | 27.80 | 27.82 | 27.57 | 27.67 | 648,001 | +0.13(+0.48%) |
Jun 07, 2013 | 26.95 | 27.57 | 26.86 | 27.54 | 973,992 | +0.28(+1.03%) |
Jun 06, 2013 | 27.11 | 27.26 | 26.68 | 27.26 | 1,314,129 | -0.02(-0.08%) |
Jun 05, 2013 | 27.54 | 27.59 | 27.17 | 27.28 | 518,284 | -0.70(-2.49%) |
Jun 04, 2013 | 28.02 | 28.10 | 27.79 | 27.98 | 644,029 | +0.16(+0.59%) |
Jun 03, 2013 | 27.67 | 27.85 | 27.31 | 27.81 | 834,187 | -0.04(-0.16%) |
May 31, 2013 | 28.05 | 28.26 | 27.86 | 27.86 | 1,531,920 | -0.94(-3.27%) |
May 30, 2013 | 28.78 | 29.01 | 28.69 | 28.80 | 1,497,487 | -0.04(-0.13%) |
May 29, 2013 | 28.76 | 28.89 | 28.41 | 28.84 | 788,003 | -0.86(-2.90%) |
May 28, 2013 | 29.61 | 29.98 | 29.57 | 29.70 | 566,661 | +0.48(+1.65%) |
May 24, 2013 | 29.05 | 29.30 | 28.97 | 29.21 | 673,357 | -0.62(-2.09%) |
May 23, 2013 | 29.33 | 29.88 | 29.00 | 29.84 | 1,368,610 | -0.76(-2.50%) |
May 22, 2013 | 31.05 | 31.24 | 30.54 | 30.60 | 1,426,533 | -0.45(-1.46%) |
May 21, 2013 | 30.97 | 31.14 | 30.92 | 31.05 | 867,586 | +0.09(+0.29%) |
May 20, 2013 | 30.89 | 31.07 | 30.81 | 30.96 | 507,841 | +0.26(+0.85%) |
May 17, 2013 | 30.44 | 30.73 | 30.38 | 30.70 | 1,570,662 | +0.55(+1.82%) |
May 16, 2013 | 30.40 | 30.40 | 30.13 | 30.16 | 1,032,616 | -0.50(-1.64%) |
May 15, 2013 | 30.40 | 30.68 | 30.37 | 30.66 | 1,062,898 | +0.39(+1.27%) |
May 13, 2013 | 30.39 | 30.39 | 30.03 | 30.27 | 512,198 | +0.33(+1.09%) |
May 10, 2013 | 29.86 | 30.04 | 29.80 | 29.95 | 486,259 | +0.08(+0.27%) |
May 09, 2013 | 29.70 | 29.99 | 29.62 | 29.87 | 1,095,093 | -0.24(-0.79%) |
May 08, 2013 | 29.87 | 30.23 | 29.80 | 30.10 | 434,419 | +0.16(+0.54%) |
May 07, 2013 | 29.92 | 30.04 | 29.85 | 29.94 | 803,360 | +0.22(+0.75%) |
May 06, 2013 | 29.84 | 29.85 | 29.66 | 29.72 | 988,036 | -0.12(-0.40%) |
May 03, 2013 | 29.65 | 29.86 | 29.38 | 29.84 | 795,586 | +0.45(+1.54%) |
May 02, 2013 | 29.32 | 29.48 | 29.17 | 29.38 | 410,020 | +0.33(+1.12%) |
May 01, 2013 | 29.21 | 29.30 | 29.02 | 29.06 | 481,335 | -0.59(-1.98%) |
Apr 30, 2013 | 29.53 | 29.65 | 29.41 | 29.64 | 1,754,668 | -0.54(-1.79%) |
Apr 29, 2013 | 29.99 | 30.28 | 29.96 | 30.18 | 996,828 | +0.24(+0.79%) |
Apr 26, 2013 | 29.92 | 30.06 | 29.89 | 29.95 | 1,389,931 | -0.29(-0.96%) |
Apr 25, 2013 | 29.91 | 30.42 | 29.91 | 30.24 | 1,680,823 | +0.55(+1.85%) |
Apr 24, 2013 | 29.63 | 29.91 | 29.61 | 29.69 | 1,303,565 | +0.10(+0.35%) |
Apr 23, 2013 | 29.31 | 29.61 | 29.23 | 29.58 | 1,141,413 | +0.16(+0.53%) |
Apr 22, 2013 | 29.28 | 29.50 | 29.06 | 29.43 | 702,167 | +0.02(+0.08%) |
Apr 19, 2013 | 29.05 | 29.49 | 29.04 | 29.41 | 572,876 | +0.42(+1.43%) |
Apr 18, 2013 | 29.27 | 29.33 | 28.92 | 28.99 | 514,687 | -0.29(-0.99%) |
Apr 17, 2013 | 29.48 | 29.51 | 29.09 | 29.28 | 556,282 | +0.01(+0.05%) |
Apr 16, 2013 | 29.32 | 29.38 | 29.14 | 29.27 | 499,923 | +0.42(+1.47%) |
Apr 15, 2013 | 29.29 | 29.38 | 28.82 | 28.84 | 627,360 | -0.70(-2.36%) |
Apr 12, 2013 | 29.49 | 29.54 | 29.29 | 29.54 | 597,371 | -0.10(-0.33%) |
Apr 11, 2013 | 29.25 | 29.77 | 29.21 | 29.64 | 1,406,972 | +0.75(+2.59%) |
Apr 10, 2013 | 28.72 | 29.00 | 28.72 | 28.89 | 622,059 | +0.27(+0.96%) |
Apr 09, 2013 | 28.41 | 28.75 | 28.35 | 28.61 | 847,276 | -0.44(-1.53%) |
Apr 08, 2013 | 28.74 | 29.13 | 28.65 | 29.06 | 711,425 | +0.44(+1.53%) |
Apr 05, 2013 | 28.35 | 28.74 | 28.18 | 28.62 | 1,211,218 | -0.45(-1.56%) |
Apr 04, 2013 | 28.94 | 29.10 | 28.87 | 29.07 | 886,516 | +1.49(+5.40%) |
Apr 03, 2013 | 28.03 | 28.06 | 27.53 | 27.58 | 443,941 | +0.43(+1.58%) |
Apr 02, 2013 | 27.14 | 27.42 | 26.97 | 27.15 | 723,077 | -0.27(-1.00%) |
Apr 01, 2013 | 27.49 | 27.49 | 27.23 | 27.43 | 1,074,138 | -0.94(-3.32%) |
Mar 28, 2013 | 28.40 | 28.47 | 28.31 | 28.37 | 660,993 | -0.39(-1.37%) |
Mar 27, 2013 | 28.52 | 28.80 | 28.45 | 28.76 | 400,539 | +0.14(+0.49%) |
Mar 26, 2013 | 28.61 | 28.62 | 28.46 | 28.62 | 247,206 | +0.04(+0.13%) |
Mar 25, 2013 | 28.82 | 28.90 | 28.46 | 28.58 | 316,626 | -0.37(-1.28%) |
Mar 22, 2013 | 28.95 | 29.05 | 28.92 | 28.95 | 452,624 | +0.00(+0.00%) |
Mar 21, 2013 | 29.27 | 29.28 | 28.92 | 28.95 | 446,560 | -0.67(-2.28%) |
Mar 20, 2013 | 29.42 | 29.66 | 29.38 | 29.63 | 510,674 | +0.33(+1.11%) |
Mar 19, 2013 | 29.30 | 29.43 | 29.12 | 29.30 | 464,252 | +0.24(+0.84%) |
Mar 18, 2013 | 29.15 | 29.28 | 29.03 | 29.06 | 904,802 | -0.23(-0.78%) |
Mar 15, 2013 | 29.21 | 29.38 | 29.16 | 29.29 | 585,873 | +0.36(+1.26%) |
Mar 14, 2013 | 28.82 | 28.93 | 28.72 | 28.92 | 611,916 | -0.07(-0.23%) |
Mar 13, 2013 | 28.91 | 29.14 | 28.79 | 28.99 | 439,953 | +0.36(+1.24%) |
Mar 12, 2013 | 28.72 | 28.75 | 28.54 | 28.64 | 453,126 | -0.39(-1.35%) |
Mar 11, 2013 | 28.93 | 29.03 | 28.76 | 29.03 | 474,749 | +0.33(+1.16%) |
Mar 08, 2013 | 28.45 | 28.74 | 28.34 | 28.69 | 602,234 | +0.41(+1.44%) |
Mar 07, 2013 | 28.42 | 28.47 | 28.27 | 28.29 | 517,256 | -0.14(-0.50%) |
Mar 06, 2013 | 28.33 | 28.57 | 28.30 | 28.43 | 621,694 | +0.33(+1.19%) |
Mar 05, 2013 | 27.87 | 28.15 | 27.87 | 28.09 | 363,531 | +0.36(+1.28%) |
Mar 04, 2013 | 27.74 | 27.74 | 27.54 | 27.74 | 318,780 | -0.14(-0.51%) |