Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.84 | 27.92 | 27.84 | 27.89 | 160,993 | +0.03(+0.11%) |
Apr 29, 2014 | 27.85 | 27.92 | 27.85 | 27.86 | 179,978 | +0.07(+0.24%) |
Apr 28, 2014 | 27.77 | 27.82 | 27.76 | 27.80 | 238,658 | +0.07(+0.26%) |
Apr 25, 2014 | 27.79 | 27.85 | 27.71 | 27.72 | 178,251 | -0.12(-0.41%) |
Apr 24, 2014 | 27.83 | 27.90 | 27.77 | 27.84 | 136,791 | +0.03(+0.11%) |
Apr 23, 2014 | 27.77 | 27.86 | 27.76 | 27.81 | 114,689 | -0.04(-0.13%) |
Apr 22, 2014 | 27.85 | 27.89 | 27.80 | 27.85 | 122,654 | -0.08(-0.30%) |
Apr 21, 2014 | 28.09 | 28.09 | 27.91 | 27.93 | 99,320 | -0.09(-0.32%) |
Apr 17, 2014 | 27.94 | 28.02 | 28.02 | 28.02 | 99,243 | +0.09(+0.32%) |
Apr 16, 2014 | 27.89 | 27.96 | 27.86 | 27.93 | 235,741 | +0.02(+0.09%) |
Apr 15, 2014 | 28.02 | 28.02 | 27.80 | 27.91 | 243,764 | -0.07(-0.26%) |
Apr 14, 2014 | 28.11 | 28.26 | 27.96 | 27.98 | 295,615 | -0.14(-0.49%) |
Apr 11, 2014 | 28.09 | 28.16 | 28.05 | 28.12 | 154,137 | -0.02(-0.09%) |
Apr 10, 2014 | 28.12 | 28.20 | 28.02 | 28.14 | 336,046 | +0.04(+0.13%) |
Apr 09, 2014 | 28.08 | 28.18 | 28.02 | 28.11 | 161,898 | +0.05(+0.17%) |
Apr 08, 2014 | 28.05 | 28.11 | 28.00 | 28.06 | 356,725 | +0.23(+0.84%) |
Apr 07, 2014 | 27.83 | 27.90 | 27.71 | 27.83 | 323,437 | +0.06(+0.21%) |
Apr 04, 2014 | 27.82 | 27.84 | 27.75 | 27.77 | 348,059 | +0.10(+0.35%) |
Apr 03, 2014 | 27.76 | 27.76 | 27.60 | 27.67 | 169,385 | -0.08(-0.30%) |
Apr 02, 2014 | 27.76 | 27.82 | 27.71 | 27.76 | 911,960 | -0.10(-0.35%) |
Apr 01, 2014 | 27.77 | 27.86 | 27.71 | 27.85 | 629,197 | +0.12(+0.44%) |
Mar 31, 2014 | 27.72 | 27.74 | 27.68 | 27.73 | 471,483 | +0.15(+0.55%) |
Mar 28, 2014 | 27.60 | 27.70 | 27.22 | 27.58 | 190,984 | +0.07(+0.24%) |
Mar 27, 2014 | 27.38 | 27.53 | 27.38 | 27.51 | 368,541 | +0.16(+0.57%) |
Mar 26, 2014 | 27.34 | 27.45 | 27.34 | 27.36 | 829,699 | +0.05(+0.18%) |
Mar 25, 2014 | 27.28 | 27.34 | 27.22 | 27.31 | 195,339 | +0.15(+0.56%) |
Mar 24, 2014 | 27.22 | 27.22 | 27.10 | 27.16 | 184,199 | +0.07(+0.27%) |
Mar 21, 2014 | 27.07 | 27.16 | 27.05 | 27.08 | 215,811 | +0.06(+0.22%) |
Mar 20, 2014 | 27.05 | 27.15 | 27.01 | 27.02 | 428,830 | -0.04(-0.14%) |
Mar 19, 2014 | 27.28 | 27.30 | 27.05 | 27.06 | 253,248 | -0.15(-0.55%) |
Mar 18, 2014 | 27.18 | 27.24 | 27.13 | 27.21 | 273,445 | +0.04(+0.16%) |
Mar 17, 2014 | 27.13 | 27.19 | 27.10 | 27.17 | 285,614 | +0.10(+0.38%) |
Mar 14, 2014 | 27.11 | 27.11 | 26.98 | 27.07 | 196,664 | +0.10(+0.36%) |
Mar 13, 2014 | 27.18 | 27.19 | 26.96 | 26.97 | 374,892 | -0.09(-0.35%) |
Mar 12, 2014 | 27.00 | 27.07 | 26.98 | 27.06 | 270,868 | -0.00(-0.01%) |
Mar 11, 2014 | 27.17 | 27.19 | 27.01 | 27.07 | 227,587 | -0.10(-0.36%) |
Mar 10, 2014 | 27.22 | 27.22 | 27.11 | 27.16 | 192,578 | -0.02(-0.09%) |
Mar 07, 2014 | 27.28 | 27.28 | 27.13 | 27.19 | 601,179 | -0.17(-0.64%) |
Mar 06, 2014 | 27.28 | 27.41 | 27.28 | 27.36 | 363,138 | +0.17(+0.62%) |
Mar 05, 2014 | 27.15 | 27.23 | 27.09 | 27.19 | 509,857 | +0.05(+0.18%) |
Mar 04, 2014 | 27.08 | 27.16 | 27.08 | 27.15 | 493,556 | +0.21(+0.78%) |
Mar 03, 2014 | 26.99 | 27.03 | 26.92 | 26.93 | 507,817 | -0.27(-1.00%) |
Feb 28, 2014 | 27.24 | 27.24 | 27.10 | 27.21 | 439,573 | +0.06(+0.22%) |
Feb 27, 2014 | 27.03 | 27.19 | 27.01 | 27.15 | 228,667 | +0.13(+0.49%) |
Feb 26, 2014 | 27.10 | 27.10 | 26.99 | 27.01 | 500,234 | -0.13(-0.47%) |
Feb 25, 2014 | 27.19 | 27.21 | 27.11 | 27.14 | 221,945 | -0.05(-0.18%) |
Feb 24, 2014 | 27.15 | 27.24 | 27.15 | 27.19 | 293,004 | +0.12(+0.45%) |
Feb 21, 2014 | 26.98 | 27.11 | 26.96 | 27.07 | 372,020 | +0.12(+0.45%) |
Feb 20, 2014 | 26.93 | 26.99 | 26.90 | 26.95 | 982,663 | +0.04(+0.13%) |
Feb 19, 2014 | 26.95 | 27.05 | 26.89 | 26.91 | 638,376 | -0.14(-0.53%) |
Feb 18, 2014 | 27.03 | 27.07 | 26.99 | 27.05 | 293,490 | -0.01(-0.04%) |
Feb 14, 2014 | 27.00 | 27.07 | 27.07 | 27.07 | 148,232 | +0.13(+0.49%) |
Feb 13, 2014 | 26.80 | 26.93 | 26.75 | 26.93 | 819,670 | +0.10(+0.38%) |
Feb 12, 2014 | 26.86 | 26.90 | 26.79 | 26.83 | 643,808 | +0.01(+0.02%) |
Feb 11, 2014 | 26.75 | 26.88 | 26.74 | 26.83 | 327,011 | +0.07(+0.25%) |
Feb 10, 2014 | 26.72 | 26.76 | 26.70 | 26.76 | 300,956 | -0.06(-0.22%) |
Feb 07, 2014 | 26.80 | 26.86 | 26.76 | 26.82 | 467,692 | +0.03(+0.11%) |
Feb 06, 2014 | 26.71 | 26.84 | 26.69 | 26.79 | 985,000 | +0.18(+0.68%) |
Feb 05, 2014 | 26.59 | 26.64 | 26.54 | 26.61 | 955,850 | +0.04(+0.16%) |
Feb 04, 2014 | 26.51 | 26.57 | 26.44 | 26.57 | 956,169 | +0.32(+1.21%) |
Feb 03, 2014 | 26.41 | 26.44 | 26.22 | 26.25 | 469,690 | -0.20(-0.75%) |
Jan 31, 2014 | 26.42 | 26.52 | 26.36 | 26.45 | 430,235 | -0.15(-0.57%) |
Jan 30, 2014 | 26.59 | 26.64 | 26.53 | 26.60 | 513,990 | +0.08(+0.29%) |
Jan 29, 2014 | 26.56 | 26.62 | 26.44 | 26.52 | 557,646 | -0.14(-0.54%) |
Jan 28, 2014 | 26.48 | 26.74 | 26.48 | 26.66 | 1,213,957 | +0.13(+0.50%) |
Jan 27, 2014 | 26.60 | 26.63 | 26.45 | 26.53 | 696,311 | +0.04(+0.16%) |
Jan 24, 2014 | 26.66 | 26.66 | 26.41 | 26.49 | 1,651,669 | -0.29(-1.10%) |
Jan 23, 2014 | 26.96 | 26.96 | 26.75 | 26.78 | 571,810 | -0.19(-0.71%) |
Jan 22, 2014 | 27.03 | 27.08 | 26.98 | 26.98 | 408,485 | -0.03(-0.11%) |
Jan 21, 2014 | 27.06 | 27.12 | 26.99 | 27.00 | 425,495 | -0.17(-0.62%) |
Jan 17, 2014 | 27.18 | 27.17 | 27.17 | 27.17 | 219,800 | -0.01(-0.02%) |
Jan 16, 2014 | 27.19 | 27.26 | 27.15 | 27.18 | 445,457 | -0.12(-0.44%) |
Jan 15, 2014 | 27.38 | 27.32 | 27.23 | 27.30 | 303,935 | -0.08(-0.28%) |
Jan 14, 2014 | 27.41 | 27.46 | 27.33 | 27.38 | 345,486 | +0.04(+0.13%) |
Jan 13, 2014 | 27.45 | 27.50 | 27.32 | 27.34 | 255,099 | -0.10(-0.37%) |
Jan 10, 2014 | 27.36 | 27.45 | 27.35 | 27.44 | 175,989 | +0.23(+0.84%) |
Jan 09, 2014 | 27.20 | 27.26 | 27.14 | 27.21 | 300,689 | +0.03(+0.10%) |
Jan 08, 2014 | 27.30 | 27.35 | 27.16 | 27.19 | 527,364 | -0.17(-0.62%) |
Jan 07, 2014 | 27.43 | 27.44 | 27.33 | 27.36 | 386,986 | +0.10(+0.35%) |
Jan 06, 2014 | 27.30 | 27.38 | 27.26 | 27.26 | 608,484 | -0.07(-0.26%) |
Jan 03, 2014 | 27.28 | 27.38 | 27.27 | 27.33 | 402,761 | +0.00(+0.00%) |
Jan 02, 2014 | 27.30 | 27.37 | 27.27 | 27.33 | 378,073 | -0.24(-0.87%) |
Dec 31, 2013 | 27.54 | 27.57 | 27.57 | 27.57 | 734,671 | -0.01(-0.04%) |
Dec 30, 2013 | 27.40 | 27.59 | 27.37 | 27.59 | 1,158,257 | +0.05(+0.17%) |
Dec 27, 2013 | 27.39 | 27.57 | 27.39 | 27.54 | 563,552 | +0.01(+0.04%) |
Dec 26, 2013 | 27.51 | 27.58 | 27.39 | 27.53 | 655,209 | +0.05(+0.20%) |
Dec 24, 2013 | 27.53 | 27.57 | 27.45 | 27.47 | 371,925 | +0.08(+0.30%) |
Dec 23, 2013 | 27.39 | 27.52 | 27.36 | 27.39 | 579,669 | -0.10(-0.37%) |
Dec 20, 2013 | 27.51 | 27.56 | 27.40 | 27.49 | 588,626 | -0.02(-0.07%) |
Dec 19, 2013 | 27.52 | 27.58 | 27.42 | 27.51 | 1,041,939 | -0.23(-0.82%) |
Dec 18, 2013 | 27.59 | 27.86 | 27.55 | 27.74 | 648,774 | +0.06(+0.22%) |
Dec 17, 2013 | 27.65 | 27.73 | 27.64 | 27.68 | 520,881 | -0.02(-0.09%) |
Dec 16, 2013 | 27.73 | 27.82 | 27.67 | 27.70 | 1,350,670 | -0.00(-0.01%) |
Dec 13, 2013 | 27.74 | 27.74 | 27.65 | 27.71 | 292,759 | +0.02(+0.08%) |
Dec 12, 2013 | 27.64 | 27.70 | 27.58 | 27.68 | 519,677 | -0.02(-0.09%) |
Dec 11, 2013 | 27.75 | 27.79 | 27.65 | 27.71 | 257,462 | -0.08(-0.28%) |
Dec 10, 2013 | 27.76 | 27.85 | 27.74 | 27.79 | 612,407 | +0.07(+0.27%) |
Dec 09, 2013 | 27.79 | 27.83 | 27.69 | 27.71 | 465,224 | +0.04(+0.14%) |
Dec 06, 2013 | 27.64 | 27.78 | 27.58 | 27.67 | 493,412 | +0.17(+0.61%) |
Dec 05, 2013 | 27.42 | 27.60 | 27.42 | 27.51 | 347,945 | +0.05(+0.17%) |
Dec 04, 2013 | 27.37 | 27.46 | 27.36 | 27.46 | 471,365 | -0.08(-0.28%) |
Dec 03, 2013 | 27.46 | 27.54 | 27.40 | 27.54 | 530,886 | +0.07(+0.24%) |
Dec 02, 2013 | 27.54 | 27.59 | 27.46 | 27.47 | 426,212 | -0.18(-0.65%) |
Nov 29, 2013 | 27.60 | 27.68 | 27.57 | 27.65 | 256,451 | +0.07(+0.24%) |
Nov 27, 2013 | 27.61 | 27.70 | 27.57 | 27.58 | 855,166 | -0.12(-0.43%) |
Nov 26, 2013 | 27.69 | 27.76 | 27.58 | 27.70 | 233,212 | -0.03(-0.11%) |
Nov 25, 2013 | 27.76 | 27.82 | 27.71 | 27.73 | 860,760 | -0.10(-0.34%) |
Nov 22, 2013 | 27.70 | 27.88 | 27.68 | 27.83 | 373,020 | +0.13(+0.47%) |
Nov 21, 2013 | 27.66 | 27.76 | 27.61 | 27.70 | 281,686 | -0.08(-0.30%) |
Nov 20, 2013 | 28.00 | 28.04 | 27.77 | 27.78 | 269,044 | -0.26(-0.91%) |
Nov 19, 2013 | 28.06 | 28.09 | 27.98 | 28.04 | 330,573 | -0.01(-0.04%) |
Nov 18, 2013 | 28.11 | 28.11 | 28.01 | 28.05 | 190,855 | +0.08(+0.30%) |
Nov 15, 2013 | 27.90 | 27.97 | 27.89 | 27.96 | 169,851 | +0.11(+0.41%) |
Nov 14, 2013 | 27.72 | 27.87 | 27.70 | 27.85 | 565,443 | +0.26(+0.94%) |
Nov 12, 2013 | 27.60 | 27.72 | 27.53 | 27.59 | 306,107 | -0.04(-0.14%) |
Nov 11, 2013 | 27.68 | 27.76 | 27.58 | 27.63 | 275,225 | -0.23(-0.84%) |
Nov 08, 2013 | 27.88 | 27.92 | 27.75 | 27.87 | 743,357 | -0.13(-0.48%) |
Nov 07, 2013 | 28.13 | 28.23 | 28.00 | 28.00 | 185,993 | -0.24(-0.86%) |
Nov 06, 2013 | 28.17 | 28.24 | 28.07 | 28.24 | 966,101 | +0.20(+0.70%) |
Nov 05, 2013 | 28.14 | 28.18 | 28.05 | 28.05 | 254,158 | -0.29(-1.01%) |
Nov 04, 2013 | 28.42 | 28.42 | 28.30 | 28.33 | 236,611 | +0.02(+0.06%) |
Nov 01, 2013 | 28.39 | 28.43 | 28.22 | 28.32 | 466,773 | -0.26(-0.91%) |
Oct 31, 2013 | 28.79 | 28.81 | 28.55 | 28.57 | 394,421 | -0.26(-0.90%) |
Oct 30, 2013 | 28.92 | 29.01 | 28.80 | 28.83 | 210,974 | -0.08(-0.29%) |
Oct 29, 2013 | 28.93 | 29.04 | 28.89 | 28.92 | 166,140 | -0.15(-0.51%) |
Oct 28, 2013 | 29.01 | 29.11 | 28.96 | 29.06 | 258,631 | -0.01(-0.03%) |
Oct 25, 2013 | 28.99 | 29.12 | 28.99 | 29.07 | 281,082 | +0.12(+0.42%) |
Oct 24, 2013 | 28.95 | 29.02 | 28.93 | 28.95 | 295,486 | -0.02(-0.06%) |
Oct 23, 2013 | 28.92 | 29.01 | 28.85 | 28.97 | 429,868 | +0.04(+0.14%) |
Oct 22, 2013 | 28.84 | 28.96 | 28.82 | 28.93 | 168,856 | +0.25(+0.87%) |
Oct 21, 2013 | 28.73 | 28.80 | 28.67 | 28.68 | 226,146 | -0.10(-0.35%) |
Oct 18, 2013 | 28.93 | 28.93 | 28.77 | 28.78 | 248,296 | -0.08(-0.29%) |
Oct 17, 2013 | 28.68 | 28.86 | 28.68 | 28.86 | 594,474 | +0.32(+1.12%) |
Oct 16, 2013 | 28.44 | 28.59 | 28.44 | 28.54 | 510,571 | +0.17(+0.61%) |
Oct 15, 2013 | 28.32 | 28.46 | 28.32 | 28.37 | 302,724 | -0.05(-0.19%) |
Oct 14, 2013 | 28.33 | 28.45 | 28.30 | 28.42 | 444,667 | +0.07(+0.23%) |
Oct 11, 2013 | 28.33 | 28.40 | 28.33 | 28.36 | 326,540 | +0.01(+0.04%) |
Oct 10, 2013 | 28.25 | 28.37 | 28.23 | 28.35 | 968,132 | +0.11(+0.40%) |
Oct 09, 2013 | 28.22 | 28.24 | 28.13 | 28.23 | 320,240 | +0.09(+0.34%) |
Oct 08, 2013 | 28.22 | 28.30 | 28.12 | 28.14 | 283,934 | -0.08(-0.27%) |
Oct 07, 2013 | 28.23 | 28.27 | 28.18 | 28.22 | 500,341 | -0.04(-0.13%) |
Oct 04, 2013 | 28.26 | 28.28 | 28.14 | 28.25 | 954,144 | +0.11(+0.38%) |
Oct 03, 2013 | 28.12 | 28.18 | 28.09 | 28.14 | 364,277 | +0.02(+0.08%) |
Oct 02, 2013 | 28.03 | 28.15 | 28.01 | 28.12 | 1,094,675 | +0.15(+0.55%) |
Oct 01, 2013 | 28.08 | 28.09 | 27.96 | 27.97 | 1,362,911 | +0.04(+0.15%) |
Sep 27, 2013 | 27.98 | 28.01 | 27.91 | 27.93 | 247,788 | -0.17(-0.59%) |
Sep 26, 2013 | 28.14 | 28.19 | 28.01 | 28.09 | 670,577 | -0.04(-0.15%) |
Sep 25, 2013 | 28.22 | 28.26 | 28.12 | 28.13 | 843,804 | -0.15(-0.52%) |
Sep 24, 2013 | 28.29 | 28.38 | 28.20 | 28.28 | 451,660 | -0.08(-0.29%) |
Sep 23, 2013 | 28.36 | 28.44 | 28.35 | 28.36 | 758,738 | -0.04(-0.15%) |
Sep 20, 2013 | 28.68 | 28.70 | 28.36 | 28.41 | 878,491 | -0.36(-1.25%) |
Sep 19, 2013 | 28.81 | 28.83 | 28.65 | 28.77 | 1,640,115 | +0.19(+0.66%) |
Sep 18, 2013 | 27.97 | 28.66 | 27.91 | 28.58 | 453,322 | +0.66(+2.35%) |
Sep 17, 2013 | 27.93 | 27.97 | 27.83 | 27.92 | 487,608 | -0.06(-0.21%) |
Sep 16, 2013 | 27.96 | 27.99 | 27.56 | 27.98 | 575,200 | +0.42(+1.52%) |
Sep 13, 2013 | 27.58 | 27.61 | 27.47 | 27.56 | 345,330 | +0.01(+0.04%) |
Sep 12, 2013 | 27.51 | 27.63 | 27.49 | 27.55 | 318,937 | +0.02(+0.07%) |
Sep 11, 2013 | 27.34 | 27.55 | 27.30 | 27.53 | 329,795 | +0.28(+1.03%) |
Sep 10, 2013 | 27.33 | 27.38 | 27.20 | 27.25 | 3,168,405 | -0.01(-0.04%) |
Sep 09, 2013 | 27.22 | 27.32 | 27.19 | 27.26 | 414,205 | +0.21(+0.79%) |
Sep 06, 2013 | 26.96 | 27.11 | 26.90 | 27.05 | 530,847 | +0.22(+0.84%) |
Sep 05, 2013 | 26.89 | 26.89 | 26.75 | 26.82 | 494,170 | -0.10(-0.37%) |
Sep 04, 2013 | 26.91 | 26.98 | 26.86 | 26.92 | 100,422 | +0.11(+0.42%) |
Sep 03, 2013 | 26.86 | 26.88 | 26.76 | 26.81 | 285,796 | -0.05(-0.18%) |
Aug 30, 2013 | 27.04 | 27.04 | 26.83 | 26.86 | 310,273 | +0.00(+0.00%) |
Aug 29, 2013 | 26.90 | 26.98 | 26.84 | 26.86 | 309,166 | -0.01(-0.04%) |
Aug 28, 2013 | 26.79 | 26.97 | 26.77 | 26.87 | 803,041 | -0.05(-0.18%) |
Aug 27, 2013 | 26.84 | 26.96 | 26.76 | 26.92 | 637,821 | -0.24(-0.89%) |
Aug 26, 2013 | 27.35 | 27.35 | 27.09 | 27.16 | 510,487 | -0.17(-0.63%) |
Aug 23, 2013 | 27.11 | 27.34 | 27.03 | 27.33 | 570,118 | +0.35(+1.31%) |
Aug 22, 2013 | 26.85 | 27.07 | 26.85 | 26.98 | 997,714 | -0.01(-0.02%) |
Aug 21, 2013 | 27.23 | 27.24 | 26.95 | 26.98 | 1,010,237 | -0.46(-1.68%) |
Aug 20, 2013 | 27.33 | 27.44 | 27.33 | 27.44 | 1,855,024 | +0.04(+0.13%) |
Aug 19, 2013 | 27.57 | 27.57 | 27.37 | 27.41 | 447,795 | -0.29(-1.04%) |
Aug 16, 2013 | 27.80 | 27.84 | 27.65 | 27.70 | 317,324 | -0.14(-0.49%) |
Aug 15, 2013 | 27.86 | 27.89 | 27.73 | 27.83 | 159,228 | -0.18(-0.63%) |
Aug 14, 2013 | 27.99 | 28.07 | 27.95 | 28.01 | 228,009 | -0.05(-0.17%) |
Aug 13, 2013 | 28.12 | 28.14 | 28.02 | 28.06 | 275,852 | -0.21(-0.75%) |
Aug 12, 2013 | 28.30 | 28.33 | 28.14 | 28.27 | 412,498 | -0.09(-0.31%) |
Aug 09, 2013 | 28.30 | 28.40 | 28.28 | 28.36 | 389,680 | +0.04(+0.15%) |
Aug 08, 2013 | 28.17 | 28.33 | 28.17 | 28.32 | 449,936 | +0.27(+0.97%) |
Aug 07, 2013 | 28.07 | 28.14 | 28.03 | 28.04 | 643,352 | -0.14(-0.50%) |
Aug 06, 2013 | 28.18 | 28.23 | 28.13 | 28.19 | 168,947 | +0.04(+0.13%) |
Aug 05, 2013 | 28.07 | 28.20 | 28.07 | 28.15 | 229,032 | +0.08(+0.27%) |
Aug 02, 2013 | 27.93 | 28.12 | 27.88 | 28.07 | 253,654 | +0.22(+0.78%) |
Aug 01, 2013 | 28.12 | 28.12 | 27.86 | 27.86 | 409,925 | -0.22(-0.80%) |
Jul 31, 2013 | 27.99 | 28.10 | 27.86 | 28.08 | 347,109 | -0.02(-0.08%) |
Jul 30, 2013 | 28.19 | 28.19 | 28.01 | 28.10 | 647,811 | -0.03(-0.10%) |
Jul 29, 2013 | 28.20 | 28.28 | 28.13 | 28.13 | 210,849 | -0.14(-0.48%) |
Jul 26, 2013 | 28.33 | 28.38 | 28.23 | 28.27 | 379,084 | -0.11(-0.40%) |
Jul 25, 2013 | 28.26 | 28.43 | 28.25 | 28.38 | 349,124 | -0.06(-0.21%) |
Jul 24, 2013 | 28.50 | 28.59 | 28.37 | 28.44 | 379,204 | -0.21(-0.74%) |
Jul 23, 2013 | 28.54 | 28.68 | 28.51 | 28.65 | 678,584 | +0.13(+0.46%) |
Jul 22, 2013 | 28.48 | 28.53 | 28.43 | 28.52 | 572,888 | +0.07(+0.23%) |
Jul 19, 2013 | 28.43 | 28.47 | 28.35 | 28.46 | 933,437 | +0.03(+0.10%) |
Jul 18, 2013 | 28.44 | 28.56 | 28.30 | 28.43 | 2,257,005 | -0.05(-0.17%) |
Jul 17, 2013 | 28.51 | 28.58 | 28.43 | 28.48 | 438,547 | +0.05(+0.17%) |
Jul 16, 2013 | 28.46 | 28.52 | 28.35 | 28.43 | 435,967 | +0.02(+0.08%) |
Jul 15, 2013 | 28.19 | 28.45 | 28.16 | 28.40 | 307,286 | +0.23(+0.82%) |
Jul 12, 2013 | 28.09 | 28.32 | 28.08 | 28.17 | 883,413 | -0.03(-0.10%) |
Jul 11, 2013 | 28.17 | 28.28 | 28.06 | 28.20 | 953,197 | +0.22(+0.80%) |
Jul 10, 2013 | 28.06 | 28.06 | 27.96 | 27.98 | 509,731 | -0.03(-0.11%) |
Jul 09, 2013 | 28.00 | 28.06 | 27.94 | 28.01 | 1,215,773 | +0.08(+0.27%) |
Jul 08, 2013 | 27.80 | 27.94 | 27.74 | 27.93 | 2,392,447 | +0.20(+0.72%) |
Jul 05, 2013 | 27.96 | 28.00 | 27.67 | 27.73 | 681,817 | -0.37(-1.30%) |
Jul 03, 2013 | 28.01 | 28.13 | 27.98 | 28.10 | 432,894 | -0.12(-0.42%) |
Jul 02, 2013 | 28.33 | 28.40 | 28.12 | 28.22 | 1,939,739 | -0.15(-0.52%) |
Jul 01, 2013 | 28.33 | 28.45 | 28.22 | 28.36 | 1,754,499 | +0.01(+0.02%) |
Jun 28, 2013 | 28.07 | 28.41 | 28.00 | 28.36 | 1,765,013 | +0.45(+1.61%) |
Jun 26, 2013 | 27.97 | 28.09 | 27.83 | 27.91 | 815,558 | +0.07(+0.23%) |
Jun 25, 2013 | 27.91 | 28.05 | 27.77 | 27.84 | 1,537,437 | +0.18(+0.66%) |
Jun 24, 2013 | 27.44 | 27.81 | 27.21 | 27.66 | 1,406,362 | +0.01(+0.04%) |
Jun 21, 2013 | 27.87 | 28.04 | 27.64 | 27.65 | 1,885,733 | -0.08(-0.30%) |
Jun 20, 2013 | 27.99 | 28.06 | 27.52 | 27.73 | 1,345,588 | -0.70(-2.45%) |
Jun 19, 2013 | 29.07 | 29.08 | 28.35 | 28.43 | 960,517 | -0.40(-1.37%) |
Jun 18, 2013 | 28.85 | 28.90 | 28.78 | 28.82 | 1,163,089 | -0.29(-0.99%) |
Jun 17, 2013 | 29.34 | 29.44 | 29.09 | 29.11 | 655,883 | -0.19(-0.64%) |
Jun 14, 2013 | 29.36 | 29.48 | 29.21 | 29.30 | 640,758 | +0.08(+0.26%) |
Jun 13, 2013 | 28.83 | 29.30 | 28.79 | 29.22 | 1,419,168 | +0.49(+1.70%) |
Jun 12, 2013 | 28.88 | 28.89 | 28.65 | 28.73 | 1,730,138 | +0.28(+0.98%) |
Jun 11, 2013 | 28.63 | 28.67 | 28.41 | 28.46 | 3,076,219 | -0.43(-1.47%) |
Jun 10, 2013 | 29.07 | 29.10 | 28.73 | 28.88 | 778,237 | -0.41(-1.39%) |
Jun 07, 2013 | 29.45 | 29.56 | 29.29 | 29.29 | 695,830 | -0.25(-0.86%) |
Jun 06, 2013 | 29.33 | 29.56 | 29.24 | 29.54 | 1,016,155 | +0.14(+0.46%) |
Jun 05, 2013 | 29.70 | 29.70 | 29.30 | 29.41 | 958,784 | -0.32(-1.08%) |
Jun 04, 2013 | 29.64 | 29.79 | 29.56 | 29.73 | 618,339 | +0.11(+0.37%) |
Jun 03, 2013 | 29.57 | 29.63 | 29.43 | 29.62 | 1,121,384 | -0.02(-0.06%) |
May 31, 2013 | 29.83 | 29.83 | 29.57 | 29.64 | 1,019,724 | -0.35(-1.16%) |
May 30, 2013 | 30.02 | 30.04 | 29.94 | 29.99 | 1,156,044 | -0.18(-0.59%) |
May 29, 2013 | 30.26 | 30.26 | 30.10 | 30.16 | 738,998 | -0.29(-0.95%) |
May 28, 2013 | 30.68 | 30.69 | 30.45 | 30.45 | 1,555,103 | -0.28(-0.92%) |
May 24, 2013 | 30.74 | 30.80 | 30.68 | 30.74 | 718,282 | -0.24(-0.76%) |
May 23, 2013 | 30.97 | 30.98 | 30.87 | 30.97 | 523,952 | -0.06(-0.21%) |
May 22, 2013 | 31.34 | 31.35 | 31.00 | 31.04 | 522,124 | -0.19(-0.62%) |
May 21, 2013 | 31.20 | 31.26 | 31.12 | 31.23 | 732,604 | -0.05(-0.17%) |
May 20, 2013 | 31.34 | 31.34 | 31.26 | 31.29 | 417,520 | -0.01(-0.04%) |
May 17, 2013 | 31.36 | 31.36 | 31.26 | 31.30 | 782,514 | -0.12(-0.38%) |
May 16, 2013 | 31.41 | 31.48 | 31.38 | 31.41 | 815,795 | -0.02(-0.06%) |
May 15, 2013 | 31.49 | 31.53 | 31.38 | 31.43 | 541,508 | -0.25(-0.80%) |
May 13, 2013 | 31.70 | 31.72 | 31.60 | 31.69 | 741,058 | -0.04(-0.13%) |
May 10, 2013 | 31.77 | 31.79 | 31.59 | 31.73 | 1,194,112 | -0.15(-0.48%) |
May 09, 2013 | 31.98 | 31.99 | 31.81 | 31.88 | 593,981 | -0.08(-0.24%) |
May 08, 2013 | 31.86 | 31.98 | 31.86 | 31.96 | 551,147 | +0.14(+0.43%) |
May 07, 2013 | 31.77 | 31.86 | 31.77 | 31.82 | 436,592 | +0.06(+0.20%) |
May 06, 2013 | 31.79 | 31.80 | 31.74 | 31.76 | 445,051 | -0.02(-0.06%) |
May 03, 2013 | 31.72 | 31.79 | 31.67 | 31.77 | 888,929 | +0.10(+0.32%) |
May 02, 2013 | 31.64 | 31.69 | 31.61 | 31.67 | 655,966 | +0.08(+0.26%) |