Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.24 | 36.25 | 34.89 | 36.13 | 558,712 | +0.93(+2.64%) |
Apr 29, 2014 | 35.63 | 35.70 | 34.99 | 35.20 | 509,753 | -0.26(-0.73%) |
Apr 28, 2014 | 34.87 | 35.59 | 34.34 | 35.46 | 431,600 | +0.77(+2.23%) |
Apr 25, 2014 | 35.43 | 35.51 | 34.43 | 34.69 | 540,953 | -0.75(-2.11%) |
Apr 24, 2014 | 34.63 | 36.91 | 34.34 | 35.44 | 1,024,064 | +1.50(+4.41%) |
Apr 23, 2014 | 33.84 | 34.05 | 33.66 | 33.94 | 336,529 | +0.12(+0.35%) |
Apr 22, 2014 | 33.55 | 34.05 | 33.40 | 33.82 | 253,893 | +0.32(+0.96%) |
Apr 21, 2014 | 34.04 | 34.15 | 33.25 | 33.50 | 148,890 | -0.42(-1.23%) |
Apr 17, 2014 | 33.52 | 33.92 | 33.92 | 33.92 | 249,026 | +0.27(+0.80%) |
Apr 16, 2014 | 33.35 | 33.95 | 33.11 | 33.65 | 235,562 | +0.61(+1.84%) |
Apr 15, 2014 | 33.15 | 33.33 | 32.34 | 33.04 | 272,201 | -0.09(-0.29%) |
Apr 14, 2014 | 33.23 | 33.35 | 32.51 | 33.14 | 325,954 | +0.35(+1.08%) |
Apr 11, 2014 | 32.85 | 33.48 | 32.37 | 32.78 | 271,436 | -0.52(-1.56%) |
Apr 10, 2014 | 34.38 | 34.53 | 33.11 | 33.30 | 288,035 | -1.12(-3.25%) |
Apr 09, 2014 | 33.66 | 34.59 | 33.41 | 34.42 | 390,645 | +0.91(+2.70%) |
Apr 08, 2014 | 33.70 | 34.05 | 33.41 | 33.52 | 307,372 | -0.24(-0.72%) |
Apr 07, 2014 | 34.57 | 34.82 | 33.45 | 33.76 | 292,390 | -0.98(-2.83%) |
Apr 04, 2014 | 35.71 | 35.86 | 34.47 | 34.74 | 315,414 | -0.77(-2.17%) |
Apr 03, 2014 | 34.93 | 35.59 | 34.71 | 35.52 | 332,781 | +0.69(+1.99%) |
Apr 02, 2014 | 34.81 | 35.40 | 34.65 | 34.82 | 1,208,641 | +0.91(+2.70%) |
Apr 01, 2014 | 33.89 | 34.37 | 33.78 | 33.91 | 347,599 | +0.22(+0.65%) |
Mar 31, 2014 | 32.69 | 33.87 | 32.52 | 33.69 | 300,776 | +1.15(+3.54%) |
Mar 28, 2014 | 32.31 | 33.55 | 32.33 | 32.54 | 273,371 | +0.23(+0.71%) |
Mar 27, 2014 | 32.89 | 33.12 | 31.94 | 32.31 | 470,760 | -0.60(-1.82%) |
Mar 26, 2014 | 34.14 | 34.14 | 32.81 | 32.91 | 461,532 | -0.91(-2.70%) |
Mar 25, 2014 | 35.23 | 35.31 | 33.39 | 33.82 | 352,211 | -1.07(-3.07%) |
Mar 24, 2014 | 35.90 | 35.90 | 34.76 | 34.89 | 186,781 | -0.93(-2.60%) |
Mar 21, 2014 | 35.36 | 36.53 | 35.11 | 35.82 | 402,018 | +0.63(+1.79%) |
Mar 20, 2014 | 34.78 | 35.38 | 34.78 | 35.19 | 117,855 | +0.20(+0.56%) |
Mar 19, 2014 | 35.38 | 35.48 | 34.56 | 35.00 | 108,445 | -0.35(-0.98%) |
Mar 18, 2014 | 34.86 | 35.55 | 34.74 | 35.34 | 120,192 | +0.43(+1.24%) |
Mar 17, 2014 | 35.09 | 35.46 | 34.58 | 34.91 | 122,371 | +0.15(+0.43%) |
Mar 14, 2014 | 34.23 | 34.86 | 34.00 | 34.76 | 174,511 | +0.47(+1.38%) |
Mar 13, 2014 | 35.17 | 35.33 | 34.27 | 34.29 | 205,705 | -0.79(-2.25%) |
Mar 12, 2014 | 34.84 | 35.30 | 34.67 | 35.08 | 171,001 | +0.08(+0.23%) |
Mar 11, 2014 | 35.65 | 35.81 | 34.87 | 35.00 | 160,657 | -0.63(-1.77%) |
Mar 10, 2014 | 36.08 | 36.19 | 35.43 | 35.63 | 144,077 | -0.55(-1.52%) |
Mar 07, 2014 | 35.27 | 36.30 | 35.04 | 36.18 | 435,532 | +1.21(+3.45%) |
Mar 06, 2014 | 35.04 | 35.18 | 34.52 | 34.97 | 283,445 | -0.09(-0.25%) |
Mar 05, 2014 | 35.15 | 35.31 | 34.97 | 35.06 | 235,277 | -0.09(-0.25%) |
Mar 04, 2014 | 34.38 | 35.30 | 34.33 | 35.15 | 413,498 | +0.95(+2.79%) |
Mar 03, 2014 | 33.77 | 34.37 | 33.41 | 34.19 | 314,124 | +0.09(+0.25%) |
Feb 28, 2014 | 34.73 | 35.04 | 33.97 | 34.11 | 248,931 | -0.53(-1.52%) |
Feb 27, 2014 | 34.01 | 34.90 | 34.01 | 34.63 | 331,293 | +0.61(+1.81%) |
Feb 26, 2014 | 33.70 | 34.27 | 33.64 | 34.02 | 218,912 | +0.49(+1.46%) |
Feb 25, 2014 | 33.41 | 33.68 | 33.30 | 33.53 | 252,264 | +0.13(+0.38%) |
Feb 24, 2014 | 32.91 | 33.71 | 32.82 | 33.41 | 224,405 | +0.24(+0.74%) |
Feb 21, 2014 | 33.09 | 33.33 | 32.99 | 33.16 | 188,520 | +0.17(+0.53%) |
Feb 20, 2014 | 33.22 | 33.44 | 32.70 | 32.99 | 186,969 | -0.21(-0.64%) |
Feb 19, 2014 | 33.00 | 34.17 | 33.00 | 33.20 | 378,861 | +0.04(+0.12%) |
Feb 18, 2014 | 33.28 | 33.73 | 33.13 | 33.16 | 340,499 | -0.02(-0.07%) |
Feb 14, 2014 | 33.04 | 33.19 | 33.19 | 33.19 | 394,609 | +0.11(+0.33%) |
Feb 13, 2014 | 33.18 | 33.50 | 31.68 | 33.07 | 453,313 | +0.29(+0.89%) |
Feb 12, 2014 | 32.79 | 33.23 | 32.40 | 32.78 | 534,642 | +0.01(+0.02%) |
Feb 11, 2014 | 32.54 | 33.05 | 32.49 | 32.78 | 326,631 | +0.28(+0.85%) |
Feb 10, 2014 | 33.12 | 33.22 | 32.42 | 32.50 | 245,476 | -0.62(-1.88%) |
Feb 07, 2014 | 33.11 | 33.39 | 32.64 | 33.12 | 325,275 | +0.20(+0.62%) |
Feb 06, 2014 | 32.49 | 33.18 | 32.39 | 32.92 | 183,411 | +0.68(+2.10%) |
Feb 05, 2014 | 32.10 | 32.47 | 31.20 | 32.24 | 428,995 | -0.11(-0.34%) |
Feb 04, 2014 | 31.89 | 32.86 | 31.72 | 32.35 | 365,110 | +0.75(+2.38%) |
Feb 03, 2014 | 33.68 | 34.19 | 31.38 | 31.60 | 566,211 | -2.06(-6.13%) |
Jan 31, 2014 | 33.17 | 34.46 | 33.06 | 33.66 | 372,986 | -0.17(-0.51%) |
Jan 30, 2014 | 33.01 | 34.24 | 32.82 | 33.83 | 518,888 | +1.20(+3.68%) |
Jan 29, 2014 | 32.81 | 33.32 | 32.51 | 32.63 | 326,660 | -0.41(-1.23%) |
Jan 28, 2014 | 33.04 | 33.69 | 32.74 | 33.04 | 458,081 | -0.11(-0.33%) |
Jan 27, 2014 | 33.27 | 33.60 | 32.46 | 33.15 | 355,277 | -0.08(-0.24%) |
Jan 24, 2014 | 33.81 | 33.81 | 33.09 | 33.23 | 381,732 | -0.92(-2.69%) |
Jan 23, 2014 | 34.59 | 34.59 | 33.95 | 34.15 | 176,648 | -0.60(-1.72%) |
Jan 22, 2014 | 34.76 | 34.85 | 34.46 | 34.74 | 213,230 | +0.12(+0.34%) |
Jan 21, 2014 | 34.45 | 34.95 | 34.32 | 34.62 | 292,813 | +0.31(+0.89%) |
Jan 17, 2014 | 34.23 | 34.32 | 34.32 | 34.32 | 282,884 | +0.07(+0.21%) |
Jan 16, 2014 | 33.90 | 34.35 | 33.49 | 34.25 | 455,897 | +0.21(+0.62%) |
Jan 15, 2014 | 35.43 | 35.43 | 33.78 | 34.04 | 690,569 | -1.40(-3.94%) |
Jan 14, 2014 | 34.73 | 35.54 | 34.34 | 35.43 | 546,990 | +0.71(+2.06%) |
Jan 13, 2014 | 35.44 | 36.11 | 34.59 | 34.72 | 552,154 | -0.89(-2.51%) |
Jan 10, 2014 | 35.73 | 36.00 | 35.26 | 35.61 | 194,930 | -0.13(-0.37%) |
Jan 09, 2014 | 36.11 | 36.18 | 35.52 | 35.75 | 187,966 | -0.31(-0.85%) |
Jan 08, 2014 | 36.04 | 36.21 | 35.64 | 36.05 | 362,684 | -0.07(-0.20%) |
Jan 07, 2014 | 36.04 | 36.39 | 35.71 | 36.12 | 256,360 | +0.13(+0.35%) |
Jan 06, 2014 | 36.51 | 36.59 | 35.80 | 36.00 | 218,182 | -0.49(-1.33%) |
Jan 03, 2014 | 36.70 | 36.85 | 36.33 | 36.48 | 366,559 | -0.20(-0.56%) |
Jan 02, 2014 | 36.77 | 36.93 | 36.51 | 36.69 | 199,340 | -0.31(-0.83%) |
Dec 31, 2013 | 36.88 | 36.99 | 36.99 | 36.99 | 188,292 | +0.13(+0.34%) |
Dec 30, 2013 | 36.67 | 37.24 | 36.51 | 36.87 | 626,361 | +0.20(+0.53%) |
Dec 27, 2013 | 37.35 | 37.49 | 36.51 | 36.67 | 173,417 | -0.53(-1.41%) |
Dec 26, 2013 | 36.99 | 37.30 | 36.99 | 37.20 | 162,655 | +0.29(+0.79%) |
Dec 24, 2013 | 36.67 | 37.20 | 36.60 | 36.91 | 95,288 | +0.17(+0.47%) |
Dec 23, 2013 | 36.57 | 36.83 | 36.42 | 36.73 | 263,433 | +0.45(+1.25%) |
Dec 20, 2013 | 36.42 | 36.45 | 35.85 | 36.28 | 648,141 | +0.18(+0.50%) |
Dec 19, 2013 | 36.17 | 36.29 | 35.93 | 36.10 | 714,779 | -0.02(-0.04%) |
Dec 18, 2013 | 35.01 | 36.26 | 34.75 | 36.11 | 556,976 | +1.06(+3.02%) |
Dec 17, 2013 | 35.67 | 35.87 | 34.93 | 35.06 | 438,161 | -0.61(-1.72%) |
Dec 16, 2013 | 34.70 | 35.71 | 34.61 | 35.67 | 293,061 | +0.77(+2.20%) |
Dec 13, 2013 | 35.06 | 35.34 | 34.57 | 34.90 | 218,216 | -0.09(-0.25%) |
Dec 12, 2013 | 34.89 | 35.30 | 34.42 | 34.98 | 324,897 | +0.05(+0.16%) |
Dec 11, 2013 | 35.41 | 35.47 | 34.82 | 34.93 | 205,090 | -0.42(-1.20%) |
Dec 10, 2013 | 35.37 | 35.79 | 35.23 | 35.35 | 219,342 | -0.16(-0.46%) |
Dec 09, 2013 | 35.60 | 36.03 | 35.37 | 35.52 | 342,538 | +0.00(+0.00%) |
Dec 06, 2013 | 35.70 | 35.96 | 35.30 | 35.52 | 291,469 | +0.33(+0.94%) |
Dec 05, 2013 | 34.83 | 35.75 | 34.64 | 35.19 | 389,815 | +0.25(+0.72%) |
Dec 04, 2013 | 34.78 | 35.39 | 34.65 | 34.94 | 332,663 | +0.09(+0.25%) |
Dec 03, 2013 | 34.44 | 34.88 | 34.44 | 34.85 | 377,488 | +0.24(+0.70%) |
Dec 02, 2013 | 34.84 | 35.06 | 34.36 | 34.61 | 463,429 | -0.24(-0.68%) |
Nov 29, 2013 | 34.86 | 35.05 | 34.43 | 34.84 | 151,207 | +0.19(+0.54%) |
Nov 27, 2013 | 34.06 | 34.72 | 33.91 | 34.66 | 249,762 | +0.60(+1.77%) |
Nov 26, 2013 | 33.84 | 34.21 | 33.84 | 34.05 | 232,997 | +0.24(+0.70%) |
Nov 25, 2013 | 33.55 | 34.00 | 33.40 | 33.82 | 301,834 | +0.31(+0.94%) |
Nov 22, 2013 | 33.26 | 33.60 | 33.17 | 33.50 | 149,827 | +0.30(+0.90%) |
Nov 21, 2013 | 32.56 | 33.47 | 32.31 | 33.20 | 267,562 | +0.87(+2.69%) |
Nov 20, 2013 | 32.44 | 33.02 | 32.16 | 32.33 | 359,998 | -0.02(-0.07%) |
Nov 19, 2013 | 33.08 | 33.73 | 32.15 | 32.36 | 350,977 | -0.81(-2.44%) |
Nov 18, 2013 | 33.53 | 33.78 | 32.93 | 33.17 | 580,114 | -0.22(-0.66%) |
Nov 15, 2013 | 32.38 | 33.39 | 32.15 | 33.38 | 558,625 | +1.00(+3.10%) |
Nov 14, 2013 | 32.89 | 33.18 | 32.17 | 32.38 | 372,426 | +0.53(+1.67%) |
Nov 12, 2013 | 30.78 | 31.90 | 30.68 | 31.85 | 409,241 | +1.04(+3.36%) |
Nov 11, 2013 | 30.94 | 31.13 | 30.65 | 30.81 | 535,399 | -0.13(-0.41%) |
Nov 08, 2013 | 30.69 | 31.46 | 30.69 | 30.94 | 294,915 | +0.33(+1.08%) |
Nov 07, 2013 | 31.64 | 31.89 | 30.55 | 30.61 | 486,954 | -0.96(-3.03%) |
Nov 06, 2013 | 31.89 | 32.07 | 31.31 | 31.57 | 369,429 | -0.16(-0.52%) |
Nov 05, 2013 | 32.33 | 32.38 | 31.65 | 31.73 | 454,763 | -0.76(-2.33%) |
Nov 04, 2013 | 32.44 | 32.96 | 32.36 | 32.49 | 555,379 | +0.05(+0.14%) |
Nov 01, 2013 | 30.95 | 32.54 | 30.66 | 32.44 | 1,137,706 | +1.49(+4.82%) |
Oct 31, 2013 | 30.07 | 31.07 | 29.77 | 30.95 | 682,736 | +0.95(+3.18%) |
Oct 30, 2013 | 29.94 | 30.31 | 29.65 | 30.00 | 798,303 | +0.16(+0.55%) |
Oct 29, 2013 | 31.09 | 31.39 | 28.96 | 29.83 | 1,113,154 | -1.03(-3.34%) |
Oct 28, 2013 | 30.82 | 30.93 | 30.66 | 30.86 | 483,091 | +0.01(+0.03%) |
Oct 25, 2013 | 31.46 | 31.66 | 30.70 | 30.85 | 383,516 | -0.39(-1.25%) |
Oct 24, 2013 | 31.24 | 31.46 | 30.87 | 31.25 | 784,318 | +0.09(+0.28%) |
Oct 23, 2013 | 32.15 | 32.22 | 31.07 | 31.16 | 600,480 | -1.29(-3.97%) |
Oct 22, 2013 | 32.96 | 33.42 | 32.42 | 32.45 | 451,244 | -0.45(-1.35%) |
Oct 21, 2013 | 33.11 | 33.21 | 32.64 | 32.89 | 263,787 | -0.26(-0.78%) |
Oct 18, 2013 | 33.07 | 33.17 | 32.75 | 33.15 | 412,287 | +0.38(+1.17%) |
Oct 17, 2013 | 32.28 | 32.95 | 32.03 | 32.77 | 481,869 | +0.32(+0.99%) |
Oct 16, 2013 | 31.99 | 32.67 | 31.85 | 32.45 | 393,436 | +0.82(+2.59%) |
Oct 15, 2013 | 32.45 | 32.53 | 31.48 | 31.63 | 529,750 | -0.87(-2.67%) |
Oct 14, 2013 | 32.03 | 32.57 | 31.60 | 32.50 | 262,742 | +0.23(+0.70%) |
Oct 11, 2013 | 31.64 | 32.27 | 31.21 | 32.27 | 360,402 | +0.48(+1.50%) |
Oct 10, 2013 | 31.50 | 31.84 | 31.18 | 31.79 | 608,835 | +0.84(+2.70%) |
Oct 09, 2013 | 31.38 | 31.55 | 30.49 | 30.96 | 813,776 | -0.38(-1.22%) |
Oct 08, 2013 | 33.04 | 33.07 | 31.32 | 31.34 | 637,902 | -1.85(-5.58%) |
Oct 07, 2013 | 33.78 | 34.16 | 32.73 | 33.19 | 494,502 | -1.12(-3.26%) |
Oct 04, 2013 | 33.64 | 34.64 | 33.39 | 34.31 | 652,674 | +0.78(+2.33%) |
Oct 03, 2013 | 33.96 | 33.96 | 33.35 | 33.53 | 482,515 | -0.38(-1.11%) |
Oct 02, 2013 | 32.89 | 33.92 | 32.62 | 33.90 | 262,776 | +0.49(+1.47%) |
Oct 01, 2013 | 33.35 | 33.71 | 33.09 | 33.41 | 316,869 | +0.42(+1.28%) |
Sep 27, 2013 | 33.10 | 33.47 | 32.89 | 32.99 | 198,468 | -0.37(-1.10%) |
Sep 26, 2013 | 33.19 | 33.68 | 33.07 | 33.35 | 204,206 | +0.16(+0.49%) |
Sep 25, 2013 | 33.32 | 33.70 | 33.08 | 33.19 | 377,404 | -0.09(-0.28%) |
Sep 24, 2013 | 33.58 | 33.81 | 32.89 | 33.28 | 233,587 | -0.16(-0.47%) |
Sep 23, 2013 | 33.39 | 33.59 | 32.72 | 33.44 | 485,071 | -0.04(-0.12%) |
Sep 20, 2013 | 33.73 | 33.82 | 33.37 | 33.48 | 714,611 | -0.10(-0.30%) |
Sep 19, 2013 | 33.24 | 33.73 | 33.20 | 33.58 | 328,926 | +0.45(+1.37%) |
Sep 18, 2013 | 32.92 | 33.29 | 32.42 | 33.13 | 556,138 | +0.12(+0.35%) |
Sep 17, 2013 | 32.77 | 33.17 | 32.62 | 33.01 | 300,967 | +0.22(+0.67%) |
Sep 16, 2013 | 33.00 | 33.00 | 32.46 | 32.79 | 413,435 | +0.37(+1.16%) |
Sep 13, 2013 | 32.39 | 32.61 | 32.27 | 32.42 | 517,299 | +0.06(+0.19%) |
Sep 12, 2013 | 33.46 | 33.46 | 32.26 | 32.35 | 545,941 | -1.02(-3.07%) |
Sep 11, 2013 | 33.25 | 33.74 | 32.93 | 33.38 | 493,654 | +0.12(+0.38%) |
Sep 10, 2013 | 32.64 | 33.28 | 32.45 | 33.25 | 275,975 | +0.82(+2.53%) |
Sep 09, 2013 | 31.89 | 32.46 | 31.86 | 32.43 | 412,017 | +0.67(+2.11%) |
Sep 06, 2013 | 31.96 | 32.07 | 30.82 | 31.76 | 517,362 | -0.07(-0.22%) |
Sep 05, 2013 | 32.10 | 32.40 | 31.64 | 31.83 | 427,680 | -0.13(-0.42%) |
Sep 04, 2013 | 31.31 | 32.06 | 31.22 | 31.96 | 444,176 | +0.67(+2.15%) |
Sep 03, 2013 | 31.00 | 31.71 | 30.89 | 31.29 | 430,072 | +0.80(+2.64%) |
Aug 30, 2013 | 30.84 | 31.30 | 30.18 | 30.49 | 451,814 | -0.46(-1.49%) |
Aug 29, 2013 | 30.46 | 31.20 | 30.35 | 30.95 | 276,963 | +0.48(+1.59%) |
Aug 28, 2013 | 30.50 | 30.89 | 30.43 | 30.46 | 361,540 | -0.12(-0.41%) |
Aug 27, 2013 | 31.34 | 31.37 | 30.48 | 30.59 | 587,653 | -1.02(-3.24%) |
Aug 26, 2013 | 31.43 | 32.16 | 31.07 | 31.61 | 379,547 | +0.20(+0.62%) |
Aug 23, 2013 | 31.76 | 31.78 | 31.28 | 31.42 | 783,499 | -0.19(-0.59%) |
Aug 22, 2013 | 31.80 | 32.04 | 30.89 | 31.60 | 447,824 | -0.13(-0.42%) |
Aug 21, 2013 | 31.94 | 32.07 | 31.43 | 31.74 | 298,734 | -0.45(-1.41%) |
Aug 20, 2013 | 31.95 | 32.42 | 31.78 | 32.19 | 389,201 | +0.31(+0.98%) |
Aug 19, 2013 | 32.04 | 32.54 | 31.83 | 31.88 | 474,028 | -0.16(-0.51%) |
Aug 16, 2013 | 32.02 | 32.66 | 32.02 | 32.04 | 526,284 | -0.19(-0.58%) |
Aug 15, 2013 | 32.20 | 32.34 | 32.04 | 32.23 | 790,604 | -0.43(-1.32%) |
Aug 14, 2013 | 31.98 | 32.92 | 31.98 | 32.66 | 1,169,201 | +0.52(+1.63%) |
Aug 13, 2013 | 31.44 | 32.15 | 31.30 | 32.14 | 568,034 | +0.75(+2.39%) |
Aug 12, 2013 | 30.30 | 31.50 | 30.04 | 31.39 | 702,347 | +0.91(+3.00%) |
Aug 09, 2013 | 30.26 | 30.75 | 30.14 | 30.47 | 308,375 | +0.08(+0.26%) |
Aug 08, 2013 | 30.21 | 30.93 | 30.08 | 30.39 | 381,657 | +0.44(+1.46%) |
Aug 07, 2013 | 29.88 | 30.03 | 29.49 | 29.96 | 306,602 | -0.16(-0.52%) |
Aug 06, 2013 | 29.76 | 30.44 | 29.51 | 30.11 | 617,573 | +0.24(+0.81%) |
Aug 05, 2013 | 30.04 | 30.04 | 29.56 | 29.87 | 328,333 | -0.25(-0.83%) |
Aug 02, 2013 | 29.70 | 30.14 | 29.43 | 30.12 | 406,877 | +0.32(+1.07%) |
Aug 01, 2013 | 29.30 | 29.93 | 29.30 | 29.80 | 584,636 | +0.88(+3.04%) |
Jul 31, 2013 | 28.28 | 29.91 | 28.20 | 28.92 | 943,151 | +0.92(+3.28%) |
Jul 30, 2013 | 27.46 | 28.07 | 27.28 | 28.00 | 753,974 | +0.65(+2.36%) |
Jul 29, 2013 | 26.67 | 27.37 | 26.67 | 27.36 | 478,795 | +0.72(+2.69%) |
Jul 26, 2013 | 26.63 | 26.98 | 26.43 | 26.64 | 308,309 | -0.11(-0.41%) |
Jul 25, 2013 | 26.23 | 26.80 | 25.76 | 26.75 | 494,903 | +0.54(+2.08%) |
Jul 24, 2013 | 26.06 | 26.88 | 26.00 | 26.21 | 614,530 | +0.20(+0.78%) |
Jul 23, 2013 | 25.83 | 26.11 | 25.83 | 26.00 | 419,302 | +0.26(+1.03%) |
Jul 22, 2013 | 25.80 | 25.83 | 25.49 | 25.74 | 397,733 | +0.03(+0.12%) |
Jul 19, 2013 | 25.86 | 26.03 | 25.64 | 25.71 | 511,540 | -0.19(-0.75%) |
Jul 18, 2013 | 25.92 | 26.07 | 25.84 | 25.90 | 341,998 | -0.00(-0.02%) |
Jul 17, 2013 | 26.01 | 26.06 | 25.31 | 25.91 | 409,537 | -0.01(-0.05%) |
Jul 16, 2013 | 26.14 | 26.14 | 25.61 | 25.92 | 614,760 | -0.21(-0.80%) |
Jul 15, 2013 | 25.78 | 26.27 | 25.77 | 26.13 | 703,283 | +0.43(+1.66%) |
Jul 12, 2013 | 25.75 | 25.83 | 25.59 | 25.70 | 355,249 | -0.09(-0.33%) |
Jul 11, 2013 | 25.92 | 26.18 | 25.58 | 25.79 | 695,213 | +0.08(+0.30%) |
Jul 10, 2013 | 25.55 | 25.78 | 25.28 | 25.71 | 303,003 | +0.11(+0.43%) |
Jul 09, 2013 | 25.40 | 25.72 | 25.25 | 25.60 | 510,729 | +0.36(+1.42%) |
Jul 08, 2013 | 24.89 | 25.27 | 24.74 | 25.24 | 400,936 | +0.44(+1.76%) |
Jul 05, 2013 | 24.36 | 24.84 | 23.95 | 24.81 | 403,404 | +0.81(+3.37%) |
Jul 03, 2013 | 23.82 | 24.11 | 23.64 | 24.00 | 170,080 | +0.16(+0.65%) |
Jul 02, 2013 | 24.04 | 24.26 | 23.62 | 23.84 | 294,422 | -0.19(-0.81%) |
Jul 01, 2013 | 23.89 | 24.64 | 23.83 | 24.04 | 577,297 | +0.28(+1.18%) |
Jun 28, 2013 | 23.40 | 23.99 | 23.35 | 23.76 | 711,170 | +0.92(+4.02%) |
Jun 26, 2013 | 22.69 | 22.89 | 22.48 | 22.84 | 386,981 | +0.37(+1.63%) |
Jun 25, 2013 | 22.33 | 22.63 | 21.89 | 22.47 | 574,756 | +0.38(+1.73%) |
Jun 24, 2013 | 21.95 | 22.26 | 21.48 | 22.09 | 558,463 | -0.21(-0.94%) |
Jun 21, 2013 | 23.10 | 23.27 | 22.20 | 22.30 | 1,099,599 | -1.01(-4.34%) |
Jun 20, 2013 | 23.71 | 23.76 | 23.13 | 23.31 | 582,981 | -0.75(-3.10%) |
Jun 19, 2013 | 24.51 | 24.51 | 24.04 | 24.06 | 300,334 | -0.41(-1.68%) |
Jun 18, 2013 | 24.29 | 24.64 | 23.94 | 24.47 | 600,520 | +0.26(+1.09%) |
Jun 17, 2013 | 24.88 | 24.88 | 24.01 | 24.21 | 603,158 | -0.37(-1.52%) |
Jun 14, 2013 | 24.87 | 25.14 | 24.50 | 24.58 | 272,458 | -0.35(-1.40%) |
Jun 13, 2013 | 24.36 | 24.94 | 24.31 | 24.93 | 250,854 | +0.50(+2.04%) |
Jun 12, 2013 | 25.38 | 25.44 | 24.41 | 24.43 | 270,819 | -0.68(-2.73%) |
Jun 11, 2013 | 25.38 | 25.62 | 25.03 | 25.12 | 369,213 | -0.80(-3.09%) |
Jun 10, 2013 | 25.06 | 26.07 | 24.96 | 25.92 | 448,679 | +1.05(+4.22%) |
Jun 07, 2013 | 24.50 | 25.18 | 24.47 | 24.87 | 568,760 | +0.59(+2.44%) |
Jun 06, 2013 | 24.15 | 24.50 | 23.92 | 24.28 | 285,600 | +0.06(+0.26%) |
Jun 05, 2013 | 24.89 | 24.96 | 24.18 | 24.22 | 183,073 | -0.73(-2.93%) |
Jun 04, 2013 | 25.26 | 25.44 | 24.68 | 24.95 | 333,742 | -0.28(-1.11%) |
Jun 03, 2013 | 24.98 | 25.27 | 24.58 | 25.23 | 479,678 | +0.25(+1.00%) |
May 31, 2013 | 24.75 | 25.51 | 24.68 | 24.98 | 325,881 | -0.05(-0.22%) |
May 30, 2013 | 25.30 | 25.44 | 24.89 | 25.03 | 248,217 | -0.26(-1.02%) |
May 29, 2013 | 25.36 | 25.57 | 25.13 | 25.29 | 219,402 | -0.31(-1.22%) |
May 28, 2013 | 25.41 | 25.98 | 25.41 | 25.60 | 260,743 | +0.62(+2.49%) |
May 24, 2013 | 24.81 | 25.06 | 24.58 | 24.98 | 200,671 | -0.07(-0.28%) |
May 23, 2013 | 24.67 | 25.24 | 24.62 | 25.05 | 343,157 | -0.01(-0.03%) |
May 22, 2013 | 25.41 | 25.60 | 24.82 | 25.06 | 450,628 | -0.37(-1.44%) |
May 21, 2013 | 25.24 | 25.58 | 25.24 | 25.42 | 367,372 | +0.13(+0.52%) |
May 20, 2013 | 24.92 | 25.37 | 24.88 | 25.29 | 577,443 | +0.15(+0.59%) |
May 17, 2013 | 24.22 | 25.30 | 24.21 | 25.14 | 552,383 | +1.02(+4.22%) |
May 16, 2013 | 24.64 | 24.88 | 24.07 | 24.12 | 355,009 | -0.55(-2.24%) |
May 15, 2013 | 24.82 | 25.08 | 24.62 | 24.67 | 417,251 | +0.35(+1.43%) |
May 13, 2013 | 24.87 | 24.87 | 24.24 | 24.33 | 423,732 | -0.52(-2.09%) |
May 10, 2013 | 24.74 | 25.34 | 24.68 | 24.84 | 326,428 | +0.19(+0.75%) |
May 09, 2013 | 24.90 | 25.03 | 24.47 | 24.66 | 309,887 | -0.29(-1.18%) |
May 08, 2013 | 25.04 | 25.32 | 24.88 | 24.95 | 478,309 | -0.16(-0.65%) |
May 07, 2013 | 24.71 | 25.12 | 24.53 | 25.12 | 283,710 | +0.51(+2.08%) |
May 06, 2013 | 24.30 | 24.64 | 24.19 | 24.61 | 533,730 | +0.30(+1.24%) |
May 03, 2013 | 24.50 | 24.81 | 24.29 | 24.30 | 620,114 | +0.22(+0.93%) |
May 02, 2013 | 23.40 | 24.14 | 23.20 | 24.08 | 400,033 | +0.78(+3.36%) |