Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.01 | 35.12 | 34.53 | 34.54 | 381,403 | -0.41(-1.18%) |
Apr 29, 2014 | 34.82 | 35.29 | 34.51 | 34.96 | 132,758 | +0.29(+0.85%) |
Apr 28, 2014 | 34.82 | 35.11 | 34.40 | 34.66 | 108,340 | -0.16(-0.46%) |
Apr 25, 2014 | 35.76 | 35.77 | 34.79 | 34.82 | 262,609 | -0.97(-2.70%) |
Apr 24, 2014 | 35.25 | 35.85 | 34.99 | 35.79 | 113,594 | +0.70(+1.99%) |
Apr 23, 2014 | 35.14 | 35.27 | 34.89 | 35.09 | 114,842 | +0.10(+0.29%) |
Apr 22, 2014 | 34.51 | 35.07 | 34.40 | 34.99 | 110,273 | +0.48(+1.39%) |
Apr 21, 2014 | 34.78 | 35.09 | 34.12 | 34.51 | 149,264 | -0.12(-0.35%) |
Apr 17, 2014 | 33.89 | 34.63 | 34.63 | 34.63 | 270,791 | +0.71(+2.10%) |
Apr 16, 2014 | 33.55 | 34.07 | 33.41 | 33.92 | 515,201 | +0.61(+1.84%) |
Apr 15, 2014 | 33.32 | 33.54 | 32.69 | 33.30 | 122,485 | -0.05(-0.14%) |
Apr 14, 2014 | 32.77 | 33.39 | 32.68 | 33.35 | 142,782 | +0.70(+2.14%) |
Apr 11, 2014 | 32.81 | 32.98 | 32.53 | 32.65 | 106,203 | -0.37(-1.13%) |
Apr 10, 2014 | 33.16 | 33.26 | 32.63 | 33.02 | 215,109 | -0.15(-0.46%) |
Apr 09, 2014 | 32.96 | 33.28 | 32.96 | 33.18 | 62,663 | +0.22(+0.67%) |
Apr 08, 2014 | 32.83 | 33.29 | 32.83 | 32.96 | 188,686 | +0.12(+0.36%) |
Apr 07, 2014 | 33.48 | 33.48 | 32.52 | 32.84 | 240,432 | -0.59(-1.77%) |
Apr 04, 2014 | 33.96 | 34.23 | 33.40 | 33.43 | 147,589 | -0.47(-1.39%) |
Apr 03, 2014 | 33.96 | 34.16 | 33.76 | 33.90 | 263,021 | -0.04(-0.12%) |
Apr 02, 2014 | 34.09 | 34.39 | 33.71 | 33.94 | 293,952 | -0.10(-0.29%) |
Apr 01, 2014 | 33.96 | 34.16 | 33.88 | 34.04 | 234,881 | +0.13(+0.39%) |
Mar 31, 2014 | 33.96 | 34.16 | 33.62 | 33.91 | 189,721 | -0.01(-0.04%) |
Mar 28, 2014 | 33.93 | 34.29 | 33.84 | 33.92 | 662,189 | +0.13(+0.39%) |
Mar 27, 2014 | 34.36 | 34.36 | 33.72 | 33.79 | 192,926 | -0.51(-1.48%) |
Mar 26, 2014 | 34.70 | 34.79 | 34.26 | 34.30 | 95,003 | -0.13(-0.37%) |
Mar 25, 2014 | 34.55 | 34.74 | 34.18 | 34.42 | 338,264 | +0.14(+0.41%) |
Mar 24, 2014 | 34.54 | 34.64 | 34.08 | 34.28 | 469,745 | -0.32(-0.92%) |
Mar 21, 2014 | 34.39 | 34.86 | 34.30 | 34.60 | 670,521 | +0.24(+0.70%) |
Mar 20, 2014 | 34.76 | 35.10 | 34.28 | 34.36 | 465,279 | -0.46(-1.32%) |
Mar 19, 2014 | 35.83 | 35.95 | 34.79 | 34.82 | 447,809 | -0.87(-2.43%) |
Mar 18, 2014 | 36.11 | 36.42 | 35.69 | 35.69 | 142,083 | -0.39(-1.07%) |
Mar 17, 2014 | 35.95 | 36.21 | 35.89 | 36.07 | 242,170 | +0.43(+1.20%) |
Mar 14, 2014 | 35.40 | 36.00 | 35.38 | 35.65 | 204,588 | +0.25(+0.70%) |
Mar 13, 2014 | 35.29 | 35.67 | 35.03 | 35.40 | 199,076 | +0.05(+0.13%) |
Mar 12, 2014 | 35.32 | 35.69 | 34.92 | 35.36 | 481,390 | +0.03(+0.08%) |
Mar 11, 2014 | 34.41 | 35.41 | 34.33 | 35.33 | 315,473 | +0.90(+2.61%) |
Mar 10, 2014 | 34.59 | 34.89 | 34.12 | 34.43 | 1,003,345 | -0.14(-0.42%) |
Mar 07, 2014 | 34.88 | 34.93 | 34.38 | 34.57 | 398,569 | -0.06(-0.17%) |
Mar 06, 2014 | 34.09 | 34.84 | 34.09 | 34.63 | 434,443 | +0.52(+1.52%) |
Mar 05, 2014 | 34.49 | 34.74 | 33.85 | 34.11 | 447,754 | -0.26(-0.75%) |
Mar 04, 2014 | 34.77 | 34.97 | 34.18 | 34.37 | 302,701 | +0.09(+0.25%) |
Mar 03, 2014 | 34.77 | 34.79 | 34.17 | 34.28 | 251,509 | -0.68(-1.94%) |
Feb 28, 2014 | 35.30 | 35.45 | 34.57 | 34.96 | 205,716 | -0.18(-0.52%) |
Feb 27, 2014 | 35.11 | 35.32 | 34.93 | 35.14 | 326,995 | +0.20(+0.56%) |
Feb 26, 2014 | 35.64 | 35.75 | 34.15 | 34.95 | 496,528 | -0.60(-1.70%) |
Feb 25, 2014 | 35.51 | 35.70 | 35.22 | 35.55 | 413,739 | +0.20(+0.56%) |
Feb 24, 2014 | 35.08 | 35.41 | 34.85 | 35.35 | 200,433 | +0.51(+1.45%) |
Feb 21, 2014 | 34.70 | 35.16 | 34.38 | 34.85 | 233,728 | +0.16(+0.47%) |
Feb 20, 2014 | 34.32 | 34.73 | 34.12 | 34.68 | 265,474 | +0.15(+0.44%) |
Feb 19, 2014 | 34.59 | 34.93 | 34.34 | 34.53 | 144,784 | -0.01(-0.02%) |
Feb 18, 2014 | 34.66 | 34.81 | 34.48 | 34.54 | 163,603 | -0.10(-0.28%) |
Feb 14, 2014 | 34.24 | 34.64 | 34.64 | 34.64 | 84,759 | +0.43(+1.27%) |
Feb 13, 2014 | 33.90 | 34.27 | 33.68 | 34.20 | 207,135 | +0.10(+0.29%) |
Feb 12, 2014 | 32.86 | 34.30 | 32.82 | 34.11 | 179,201 | +1.31(+3.99%) |
Feb 11, 2014 | 32.46 | 32.83 | 32.31 | 32.80 | 144,949 | +0.44(+1.36%) |
Feb 10, 2014 | 32.08 | 32.36 | 31.87 | 32.36 | 135,619 | +0.41(+1.28%) |
Feb 07, 2014 | 31.85 | 32.20 | 31.62 | 31.95 | 117,095 | +0.15(+0.48%) |
Feb 06, 2014 | 31.67 | 31.86 | 31.58 | 31.80 | 84,333 | +0.26(+0.83%) |
Feb 05, 2014 | 31.72 | 31.88 | 31.21 | 31.54 | 170,344 | -0.24(-0.76%) |
Feb 04, 2014 | 31.92 | 31.92 | 31.03 | 31.78 | 363,276 | -0.15(-0.47%) |
Feb 03, 2014 | 32.77 | 32.77 | 31.71 | 31.93 | 407,874 | -0.76(-2.31%) |
Jan 31, 2014 | 32.38 | 33.14 | 31.91 | 32.69 | 227,635 | +0.19(+0.59%) |
Jan 30, 2014 | 32.47 | 32.75 | 32.39 | 32.50 | 76,033 | +0.12(+0.39%) |
Jan 29, 2014 | 32.50 | 32.69 | 32.34 | 32.37 | 240,218 | -0.30(-0.93%) |
Jan 28, 2014 | 32.66 | 32.86 | 32.59 | 32.67 | 119,708 | +0.14(+0.44%) |
Jan 27, 2014 | 32.79 | 33.08 | 32.04 | 32.53 | 232,275 | -0.30(-0.92%) |
Jan 24, 2014 | 32.92 | 33.13 | 32.75 | 32.83 | 170,641 | -0.33(-0.99%) |
Jan 23, 2014 | 33.59 | 33.75 | 33.11 | 33.16 | 146,263 | -0.46(-1.37%) |
Jan 22, 2014 | 33.77 | 34.03 | 33.55 | 33.62 | 94,594 | -0.13(-0.39%) |
Jan 21, 2014 | 33.86 | 33.86 | 33.53 | 33.75 | 155,984 | -0.03(-0.10%) |
Jan 17, 2014 | 33.91 | 33.78 | 33.78 | 33.78 | 91,911 | -0.13(-0.39%) |
Jan 16, 2014 | 33.97 | 34.32 | 33.74 | 33.92 | 611,788 | -0.04(-0.12%) |
Jan 15, 2014 | 34.03 | 34.26 | 33.84 | 33.96 | 167,278 | +0.09(+0.25%) |
Jan 14, 2014 | 33.96 | 34.03 | 33.71 | 33.87 | 209,783 | +0.12(+0.35%) |
Jan 13, 2014 | 33.97 | 34.02 | 33.34 | 33.75 | 139,927 | -0.29(-0.85%) |
Jan 10, 2014 | 33.46 | 34.32 | 33.21 | 34.04 | 251,763 | +0.51(+1.53%) |
Jan 09, 2014 | 33.20 | 33.64 | 33.05 | 33.53 | 236,275 | +0.53(+1.59%) |
Jan 08, 2014 | 33.27 | 33.30 | 32.75 | 33.00 | 148,576 | -0.27(-0.81%) |
Jan 07, 2014 | 32.62 | 33.32 | 32.55 | 33.27 | 244,473 | +0.76(+2.32%) |
Jan 06, 2014 | 33.50 | 33.79 | 32.23 | 32.52 | 503,658 | -0.89(-2.66%) |
Jan 03, 2014 | 32.92 | 33.69 | 32.88 | 33.40 | 273,950 | +0.50(+1.52%) |
Jan 02, 2014 | 32.58 | 32.94 | 32.40 | 32.90 | 225,194 | +0.32(+0.99%) |
Dec 31, 2013 | 32.36 | 32.58 | 32.58 | 32.58 | 113,063 | +0.29(+0.90%) |
Dec 30, 2013 | 31.71 | 32.43 | 31.71 | 32.29 | 134,783 | +0.60(+1.89%) |
Dec 27, 2013 | 31.87 | 32.00 | 31.61 | 31.69 | 98,574 | -0.12(-0.39%) |
Dec 26, 2013 | 31.68 | 31.92 | 31.54 | 31.82 | 102,977 | +0.21(+0.67%) |
Dec 24, 2013 | 31.41 | 31.61 | 31.31 | 31.61 | 34,348 | +0.18(+0.56%) |
Dec 23, 2013 | 31.58 | 31.79 | 31.29 | 31.43 | 124,093 | -0.24(-0.77%) |
Dec 20, 2013 | 31.94 | 32.19 | 31.54 | 31.67 | 132,528 | -0.26(-0.82%) |
Dec 19, 2013 | 31.92 | 32.19 | 31.71 | 31.94 | 111,997 | +0.00(+0.00%) |
Dec 18, 2013 | 31.61 | 31.96 | 31.52 | 31.94 | 848,111 | +0.35(+1.10%) |
Dec 17, 2013 | 32.43 | 32.43 | 31.54 | 31.59 | 171,292 | -0.70(-2.18%) |
Dec 16, 2013 | 31.95 | 32.38 | 31.72 | 32.29 | 194,783 | +0.58(+1.84%) |
Dec 13, 2013 | 31.94 | 32.00 | 31.71 | 31.71 | 104,947 | -0.12(-0.39%) |
Dec 12, 2013 | 31.57 | 32.00 | 31.57 | 31.83 | 89,584 | +0.16(+0.52%) |
Dec 11, 2013 | 31.61 | 31.88 | 31.39 | 31.67 | 217,164 | +0.23(+0.73%) |
Dec 10, 2013 | 31.57 | 31.73 | 31.09 | 31.44 | 122,913 | -0.06(-0.19%) |
Dec 09, 2013 | 31.56 | 31.87 | 31.32 | 31.50 | 182,936 | +0.22(+0.69%) |
Dec 06, 2013 | 31.14 | 31.43 | 30.93 | 31.28 | 114,904 | +0.44(+1.43%) |
Dec 05, 2013 | 30.94 | 30.94 | 30.47 | 30.84 | 181,852 | -0.10(-0.32%) |
Dec 04, 2013 | 31.37 | 31.75 | 30.74 | 30.94 | 99,070 | -0.56(-1.77%) |
Dec 03, 2013 | 31.82 | 32.06 | 31.42 | 31.50 | 245,173 | -0.43(-1.34%) |
Dec 02, 2013 | 32.25 | 32.45 | 31.78 | 31.92 | 133,215 | -0.34(-1.06%) |
Nov 29, 2013 | 32.20 | 32.50 | 32.20 | 32.27 | 114,613 | +0.26(+0.81%) |
Nov 27, 2013 | 31.77 | 32.32 | 31.71 | 32.01 | 221,899 | +0.82(+2.62%) |
Nov 26, 2013 | 30.98 | 31.32 | 30.88 | 31.19 | 48,399 | +0.14(+0.46%) |
Nov 25, 2013 | 30.80 | 31.15 | 30.65 | 31.05 | 106,013 | +0.24(+0.78%) |
Nov 22, 2013 | 30.45 | 30.84 | 30.21 | 30.81 | 193,979 | +0.38(+1.23%) |
Nov 21, 2013 | 30.65 | 30.70 | 30.15 | 30.43 | 135,364 | -0.04(-0.13%) |
Nov 20, 2013 | 31.08 | 31.09 | 30.32 | 30.47 | 127,272 | -0.62(-2.00%) |
Nov 19, 2013 | 31.43 | 31.48 | 31.02 | 31.09 | 105,893 | -0.21(-0.68%) |
Nov 18, 2013 | 31.24 | 31.48 | 31.16 | 31.31 | 556,456 | +0.21(+0.69%) |
Nov 15, 2013 | 30.88 | 31.16 | 30.66 | 31.09 | 461,052 | +0.29(+0.93%) |
Nov 14, 2013 | 30.61 | 30.88 | 30.32 | 30.81 | 276,928 | +0.33(+1.08%) |
Nov 13, 2013 | 30.45 | 30.63 | 30.27 | 30.48 | 172,100 | +0.03(+0.09%) |
Nov 12, 2013 | 30.37 | 30.54 | 30.13 | 30.45 | 275,306 | +0.20(+0.66%) |
Nov 11, 2013 | 30.58 | 30.68 | 30.02 | 30.25 | 312,647 | -0.19(-0.62%) |
Nov 08, 2013 | 30.32 | 30.64 | 30.23 | 30.44 | 396,479 | +0.17(+0.56%) |
Nov 07, 2013 | 30.16 | 30.76 | 29.62 | 30.27 | 326,786 | +0.81(+2.75%) |
Nov 06, 2013 | 29.47 | 29.60 | 29.14 | 29.46 | 280,976 | +0.01(+0.04%) |
Nov 05, 2013 | 29.39 | 29.62 | 29.07 | 29.45 | 108,674 | -0.10(-0.33%) |
Nov 04, 2013 | 29.58 | 29.58 | 29.07 | 29.55 | 118,402 | +0.07(+0.24%) |
Nov 01, 2013 | 29.80 | 29.80 | 29.40 | 29.47 | 124,012 | -0.23(-0.79%) |
Oct 31, 2013 | 29.28 | 29.74 | 29.24 | 29.71 | 141,709 | +0.38(+1.30%) |
Oct 30, 2013 | 29.03 | 29.34 | 29.01 | 29.32 | 338,379 | +0.29(+0.98%) |
Oct 29, 2013 | 29.16 | 29.29 | 28.96 | 29.04 | 267,237 | -0.11(-0.38%) |
Oct 28, 2013 | 29.16 | 29.27 | 28.94 | 29.15 | 193,382 | -0.01(-0.02%) |
Oct 25, 2013 | 29.16 | 29.31 | 29.02 | 29.16 | 263,485 | +0.08(+0.27%) |
Oct 24, 2013 | 28.79 | 29.21 | 28.75 | 29.08 | 341,716 | +0.36(+1.26%) |
Oct 23, 2013 | 28.51 | 28.75 | 28.47 | 28.72 | 175,974 | +0.15(+0.52%) |
Oct 22, 2013 | 28.51 | 28.64 | 28.45 | 28.57 | 138,245 | +0.08(+0.30%) |
Oct 21, 2013 | 28.57 | 28.64 | 28.46 | 28.48 | 162,841 | -0.15(-0.52%) |
Oct 18, 2013 | 28.31 | 28.65 | 28.17 | 28.63 | 184,447 | +0.33(+1.17%) |
Oct 17, 2013 | 28.20 | 28.41 | 28.12 | 28.30 | 152,281 | +0.08(+0.30%) |
Oct 16, 2013 | 27.88 | 28.64 | 27.76 | 28.22 | 1,876,826 | +0.36(+1.28%) |
Oct 15, 2013 | 28.09 | 28.18 | 27.85 | 27.86 | 98,333 | -0.32(-1.15%) |
Oct 14, 2013 | 27.96 | 28.27 | 27.96 | 28.18 | 89,832 | +0.06(+0.23%) |
Oct 11, 2013 | 27.87 | 28.14 | 27.65 | 28.12 | 89,877 | +0.30(+1.09%) |
Oct 10, 2013 | 27.88 | 27.95 | 27.78 | 27.82 | 65,619 | +0.05(+0.16%) |
Oct 09, 2013 | 28.12 | 28.12 | 27.76 | 27.77 | 104,590 | -0.31(-1.11%) |
Oct 08, 2013 | 28.18 | 28.22 | 27.87 | 28.08 | 147,490 | -0.10(-0.37%) |
Oct 07, 2013 | 28.23 | 28.28 | 28.04 | 28.18 | 72,723 | -0.18(-0.64%) |
Oct 04, 2013 | 28.18 | 28.37 | 28.12 | 28.37 | 204,745 | +0.13(+0.46%) |
Oct 03, 2013 | 28.23 | 28.37 | 27.97 | 28.24 | 142,922 | -0.09(-0.32%) |
Oct 02, 2013 | 28.47 | 28.51 | 28.23 | 28.33 | 116,866 | -0.17(-0.59%) |
Oct 01, 2013 | 28.31 | 28.51 | 28.05 | 28.50 | 283,542 | +0.25(+0.87%) |
Sep 30, 2013 | 28.02 | 28.30 | 28.02 | 28.25 | 131,976 | -0.08(-0.30%) |
Sep 27, 2013 | 28.27 | 28.37 | 28.05 | 28.33 | 146,615 | +0.01(+0.02%) |
Sep 26, 2013 | 28.05 | 28.37 | 27.93 | 28.33 | 128,849 | +0.25(+0.90%) |
Sep 25, 2013 | 28.47 | 28.47 | 28.00 | 28.07 | 114,883 | -0.40(-1.39%) |
Sep 24, 2013 | 28.60 | 28.64 | 28.26 | 28.47 | 153,019 | -0.08(-0.30%) |
Sep 23, 2013 | 28.79 | 28.79 | 28.47 | 28.55 | 191,473 | -0.13(-0.45%) |
Sep 20, 2013 | 28.53 | 28.70 | 28.20 | 28.68 | 239,132 | +0.03(+0.09%) |
Sep 19, 2013 | 28.57 | 28.67 | 28.48 | 28.66 | 136,024 | +0.03(+0.09%) |
Sep 18, 2013 | 28.35 | 28.66 | 28.20 | 28.63 | 187,639 | +0.21(+0.75%) |
Sep 17, 2013 | 28.29 | 28.44 | 28.16 | 28.42 | 179,376 | +0.05(+0.16%) |
Sep 16, 2013 | 28.57 | 28.54 | 28.34 | 28.37 | 242,401 | -0.07(-0.25%) |
Sep 13, 2013 | 28.46 | 28.46 | 28.24 | 28.44 | 141,953 | +0.04(+0.14%) |
Sep 12, 2013 | 28.57 | 28.57 | 28.24 | 28.40 | 264,192 | -0.16(-0.54%) |
Sep 11, 2013 | 28.43 | 28.57 | 28.12 | 28.56 | 144,442 | +0.21(+0.73%) |
Sep 10, 2013 | 28.54 | 28.56 | 27.86 | 28.35 | 177,346 | +0.02(+0.07%) |
Sep 09, 2013 | 28.53 | 28.57 | 28.19 | 28.33 | 94,939 | -0.11(-0.39%) |
Sep 06, 2013 | 28.51 | 28.51 | 27.61 | 28.44 | 174,034 | +0.01(+0.05%) |
Sep 05, 2013 | 28.57 | 28.60 | 28.35 | 28.43 | 167,800 | -0.05(-0.18%) |
Sep 04, 2013 | 27.87 | 28.49 | 27.65 | 28.48 | 922,780 | +0.89(+3.22%) |
Sep 03, 2013 | 27.48 | 27.78 | 27.19 | 27.59 | 286,185 | +0.50(+1.83%) |
Aug 30, 2013 | 27.13 | 27.45 | 27.02 | 27.10 | 60,595 | -0.03(-0.12%) |
Aug 29, 2013 | 27.07 | 27.35 | 27.02 | 27.13 | 70,541 | +0.00(+0.00%) |
Aug 28, 2013 | 27.14 | 27.45 | 27.13 | 27.13 | 87,758 | -0.09(-0.33%) |
Aug 27, 2013 | 27.13 | 27.44 | 27.00 | 27.22 | 139,512 | -0.17(-0.63%) |
Aug 26, 2013 | 27.58 | 27.74 | 27.23 | 27.39 | 127,682 | -0.14(-0.51%) |
Aug 23, 2013 | 28.07 | 28.08 | 27.19 | 27.53 | 318,837 | -0.43(-1.55%) |
Aug 22, 2013 | 27.74 | 28.21 | 27.65 | 27.97 | 87,083 | +0.23(+0.83%) |
Aug 21, 2013 | 27.78 | 28.06 | 27.47 | 27.74 | 230,109 | -0.03(-0.11%) |
Aug 20, 2013 | 27.52 | 27.81 | 27.46 | 27.77 | 236,293 | +0.01(+0.02%) |
Aug 19, 2013 | 27.65 | 27.87 | 27.46 | 27.76 | 135,394 | -0.04(-0.14%) |
Aug 16, 2013 | 27.76 | 27.92 | 27.58 | 27.80 | 164,143 | -0.05(-0.18%) |
Aug 15, 2013 | 27.86 | 27.91 | 27.63 | 27.85 | 148,957 | -0.25(-0.89%) |
Aug 14, 2013 | 28.09 | 28.10 | 27.87 | 28.10 | 127,975 | +0.04(+0.16%) |
Aug 13, 2013 | 28.25 | 28.25 | 27.80 | 28.06 | 167,757 | -0.16(-0.57%) |
Aug 12, 2013 | 28.01 | 28.22 | 27.85 | 28.22 | 148,606 | +0.07(+0.25%) |
Aug 09, 2013 | 27.80 | 28.15 | 27.41 | 28.15 | 203,830 | +0.34(+1.22%) |
Aug 08, 2013 | 27.46 | 27.85 | 27.41 | 27.81 | 366,777 | +0.22(+0.79%) |
Aug 07, 2013 | 27.50 | 27.69 | 27.40 | 27.59 | 76,558 | -0.01(-0.02%) |
Aug 06, 2013 | 27.60 | 27.77 | 27.32 | 27.60 | 93,388 | -0.08(-0.28%) |
Aug 05, 2013 | 27.61 | 27.67 | 27.38 | 27.67 | 109,632 | +0.05(+0.18%) |
Aug 02, 2013 | 27.64 | 27.75 | 27.44 | 27.62 | 92,617 | -0.15(-0.53%) |
Aug 01, 2013 | 27.41 | 27.77 | 27.25 | 27.77 | 193,300 | +0.38(+1.38%) |
Jul 31, 2013 | 27.04 | 27.45 | 26.89 | 27.39 | 221,157 | +0.28(+1.04%) |
Jul 30, 2013 | 27.32 | 27.32 | 26.85 | 27.11 | 119,446 | -0.19(-0.70%) |
Jul 29, 2013 | 27.17 | 27.31 | 26.95 | 27.30 | 79,299 | +0.15(+0.54%) |
Jul 26, 2013 | 26.84 | 27.26 | 26.84 | 27.16 | 70,849 | +0.26(+0.95%) |
Jul 25, 2013 | 26.86 | 27.03 | 26.82 | 26.90 | 65,500 | -0.08(-0.28%) |
Jul 24, 2013 | 27.14 | 27.19 | 26.83 | 26.98 | 169,358 | -0.21(-0.77%) |
Jul 23, 2013 | 26.90 | 27.19 | 26.70 | 27.19 | 251,754 | +0.31(+1.16%) |
Jul 22, 2013 | 26.82 | 26.94 | 26.77 | 26.88 | 214,526 | -0.11(-0.40%) |
Jul 19, 2013 | 26.79 | 27.00 | 26.75 | 26.98 | 95,684 | +0.09(+0.33%) |
Jul 18, 2013 | 27.02 | 27.05 | 26.81 | 26.89 | 112,696 | -0.08(-0.28%) |
Jul 17, 2013 | 26.89 | 27.12 | 26.81 | 26.97 | 178,795 | -0.05(-0.19%) |
Jul 16, 2013 | 26.99 | 27.12 | 26.84 | 27.02 | 92,113 | +0.05(+0.19%) |
Jul 15, 2013 | 27.37 | 27.39 | 26.84 | 26.97 | 147,302 | -0.24(-0.89%) |
Jul 12, 2013 | 26.81 | 27.41 | 26.81 | 27.21 | 232,031 | +0.38(+1.40%) |
Jul 11, 2013 | 26.86 | 27.00 | 26.70 | 26.84 | 105,683 | +0.14(+0.53%) |
Jul 10, 2013 | 26.83 | 26.83 | 26.49 | 26.70 | 249,820 | -0.18(-0.66%) |
Jul 09, 2013 | 26.63 | 26.98 | 26.70 | 26.88 | 255,263 | +0.17(+0.65%) |
Jul 08, 2013 | 26.78 | 26.81 | 26.46 | 26.70 | 106,833 | +0.10(+0.36%) |
Jul 05, 2013 | 26.59 | 26.66 | 26.24 | 26.61 | 121,246 | +0.01(+0.05%) |
Jul 03, 2013 | 26.83 | 26.83 | 26.49 | 26.59 | 286,372 | -0.20(-0.76%) |
Jul 02, 2013 | 27.01 | 27.11 | 26.72 | 26.80 | 230,844 | -0.01(-0.05%) |
Jul 01, 2013 | 26.44 | 26.97 | 26.33 | 26.81 | 862,792 | +0.38(+1.45%) |
Jun 28, 2013 | 26.03 | 26.51 | 25.95 | 26.43 | 172,485 | +0.49(+1.87%) |
Jun 27, 2013 | 25.22 | 26.05 | 25.22 | 25.94 | 244,060 | +0.71(+2.81%) |
Jun 26, 2013 | 25.26 | 25.45 | 25.06 | 25.24 | 109,178 | +0.06(+0.23%) |
Jun 25, 2013 | 25.01 | 25.25 | 24.79 | 25.18 | 139,542 | +0.28(+1.13%) |
Jun 24, 2013 | 24.83 | 25.03 | 24.51 | 24.90 | 294,232 | -0.07(-0.28%) |
Jun 21, 2013 | 24.96 | 25.27 | 24.64 | 24.97 | 306,105 | +0.00(+0.00%) |
Jun 20, 2013 | 26.02 | 26.02 | 24.83 | 24.97 | 852,882 | -1.14(-4.35%) |
Jun 19, 2013 | 26.31 | 26.35 | 25.87 | 26.10 | 180,969 | -0.28(-1.06%) |
Jun 18, 2013 | 26.47 | 26.56 | 26.33 | 26.38 | 231,860 | +0.07(+0.27%) |
Jun 17, 2013 | 26.31 | 26.49 | 26.16 | 26.31 | 340,567 | +0.28(+1.08%) |
Jun 14, 2013 | 25.71 | 26.19 | 25.69 | 26.03 | 368,394 | +0.24(+0.94%) |
Jun 13, 2013 | 25.59 | 25.84 | 25.48 | 25.79 | 146,336 | +0.11(+0.42%) |
Jun 12, 2013 | 25.46 | 25.78 | 25.42 | 25.68 | 263,608 | +0.22(+0.85%) |
Jun 11, 2013 | 25.39 | 25.64 | 25.38 | 25.46 | 610,090 | -0.07(-0.27%) |
Jun 10, 2013 | 25.44 | 25.54 | 25.38 | 25.54 | 165,508 | +0.05(+0.20%) |
Jun 07, 2013 | 25.72 | 25.85 | 25.38 | 25.48 | 281,024 | -0.20(-0.77%) |
Jun 06, 2013 | 25.61 | 25.71 | 25.19 | 25.68 | 358,315 | +0.03(+0.10%) |
Jun 05, 2013 | 25.74 | 25.95 | 25.61 | 25.66 | 236,878 | -0.22(-0.86%) |
Jun 04, 2013 | 25.71 | 26.01 | 25.69 | 25.88 | 153,084 | +0.12(+0.47%) |
Jun 03, 2013 | 25.66 | 25.98 | 25.54 | 25.76 | 220,444 | +0.04(+0.16%) |
May 31, 2013 | 26.30 | 26.34 | 25.72 | 25.72 | 507,961 | -0.62(-2.36%) |
May 30, 2013 | 26.69 | 26.74 | 25.93 | 26.34 | 381,963 | -0.38(-1.41%) |
May 29, 2013 | 26.90 | 27.01 | 26.72 | 26.72 | 155,453 | -0.31(-1.16%) |
May 28, 2013 | 27.02 | 27.33 | 27.02 | 27.03 | 178,724 | +0.28(+1.06%) |
May 24, 2013 | 26.84 | 27.02 | 26.65 | 26.75 | 315,752 | -0.11(-0.40%) |
May 23, 2013 | 27.03 | 27.13 | 26.65 | 26.85 | 609,071 | -0.42(-1.54%) |
May 22, 2013 | 27.74 | 27.78 | 27.16 | 27.28 | 151,827 | -0.38(-1.39%) |
May 21, 2013 | 27.69 | 27.75 | 27.36 | 27.66 | 135,492 | +0.06(+0.23%) |
May 20, 2013 | 27.65 | 27.77 | 27.58 | 27.60 | 188,624 | -0.04(-0.16%) |
May 17, 2013 | 27.71 | 27.84 | 27.42 | 27.64 | 460,499 | +0.11(+0.39%) |
May 16, 2013 | 27.43 | 27.62 | 27.23 | 27.53 | 229,729 | +0.28(+1.04%) |
May 15, 2013 | 27.46 | 27.63 | 27.19 | 27.25 | 513,860 | +0.36(+1.33%) |
May 13, 2013 | 26.72 | 27.02 | 26.67 | 26.89 | 321,981 | +0.23(+0.85%) |
May 10, 2013 | 26.62 | 26.72 | 26.29 | 26.67 | 188,288 | -0.01(-0.05%) |
May 09, 2013 | 26.79 | 26.86 | 26.53 | 26.68 | 161,821 | +0.01(+0.02%) |
May 08, 2013 | 26.62 | 27.01 | 26.31 | 26.67 | 374,268 | +0.11(+0.40%) |
May 07, 2013 | 26.54 | 26.67 | 26.47 | 26.57 | 213,917 | -0.01(-0.02%) |
May 06, 2013 | 26.40 | 26.61 | 26.28 | 26.57 | 374,583 | +0.18(+0.69%) |
May 03, 2013 | 26.40 | 26.42 | 26.25 | 26.39 | 219,389 | +0.14(+0.53%) |
May 02, 2013 | 26.40 | 26.50 | 25.95 | 26.25 | 399,075 | -0.15(-0.57%) |