Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 43.08 | 43.68 | 41.62 | 41.87 | 5,828,106 | +1.47(+3.65%) |
Apr 29, 2014 | 40.29 | 40.77 | 40.20 | 40.40 | 2,564,093 | +0.28(+0.69%) |
Apr 28, 2014 | 40.16 | 40.44 | 39.49 | 40.12 | 1,212,378 | +0.34(+0.87%) |
Apr 25, 2014 | 40.57 | 40.65 | 39.50 | 39.78 | 1,225,734 | -0.92(-2.25%) |
Apr 24, 2014 | 41.21 | 41.30 | 40.66 | 40.69 | 1,065,269 | -0.45(-1.11%) |
Apr 23, 2014 | 41.33 | 41.42 | 40.96 | 41.15 | 1,166,883 | -0.07(-0.18%) |
Apr 22, 2014 | 41.72 | 41.73 | 40.90 | 41.22 | 1,727,934 | -0.22(-0.53%) |
Apr 21, 2014 | 41.27 | 41.73 | 41.05 | 41.44 | 1,359,744 | +0.25(+0.61%) |
Apr 17, 2014 | 40.88 | 41.19 | 41.19 | 41.19 | 1,406,448 | +0.26(+0.63%) |
Apr 16, 2014 | 40.94 | 41.08 | 40.16 | 40.93 | 1,041,846 | +0.29(+0.70%) |
Apr 15, 2014 | 40.58 | 41.18 | 40.02 | 40.65 | 1,702,315 | +0.23(+0.58%) |
Apr 14, 2014 | 40.66 | 40.96 | 40.05 | 40.41 | 1,409,305 | +0.18(+0.46%) |
Apr 11, 2014 | 40.33 | 40.95 | 40.03 | 40.23 | 1,431,494 | -0.27(-0.67%) |
Apr 10, 2014 | 41.81 | 41.93 | 40.49 | 40.50 | 1,721,966 | -1.38(-3.29%) |
Apr 09, 2014 | 41.62 | 42.02 | 41.33 | 41.88 | 1,477,972 | +0.24(+0.58%) |
Apr 08, 2014 | 40.74 | 41.68 | 40.74 | 41.64 | 1,534,242 | +0.83(+2.03%) |
Apr 07, 2014 | 40.76 | 41.17 | 40.44 | 40.81 | 2,717,773 | -0.04(-0.11%) |
Apr 04, 2014 | 42.23 | 42.35 | 40.83 | 40.85 | 1,966,666 | -1.20(-2.86%) |
Apr 03, 2014 | 41.72 | 42.20 | 41.37 | 42.06 | 2,607,246 | +0.33(+0.79%) |
Apr 02, 2014 | 41.06 | 41.73 | 40.74 | 41.73 | 2,053,875 | +0.92(+2.25%) |
Apr 01, 2014 | 40.77 | 40.88 | 40.45 | 40.81 | 2,226,157 | +0.29(+0.71%) |
Mar 31, 2014 | 41.02 | 41.43 | 40.52 | 40.52 | 1,957,547 | -0.23(-0.56%) |
Mar 28, 2014 | 41.10 | 41.30 | 40.54 | 40.75 | 1,947,304 | -0.33(-0.80%) |
Mar 27, 2014 | 40.63 | 42.69 | 40.54 | 41.08 | 4,003,803 | +0.48(+1.19%) |
Mar 26, 2014 | 41.43 | 41.65 | 40.41 | 40.60 | 2,160,963 | +0.66(+1.65%) |
Mar 25, 2014 | 40.52 | 40.80 | 39.81 | 39.94 | 1,088,107 | -0.36(-0.89%) |
Mar 24, 2014 | 40.46 | 40.78 | 40.10 | 40.30 | 1,675,640 | -0.11(-0.27%) |
Mar 21, 2014 | 40.39 | 40.84 | 40.22 | 40.41 | 2,760,866 | +0.34(+0.84%) |
Mar 20, 2014 | 39.71 | 40.21 | 39.43 | 40.07 | 1,249,464 | +0.13(+0.33%) |
Mar 19, 2014 | 39.62 | 40.08 | 39.43 | 39.94 | 1,556,701 | +0.09(+0.22%) |
Mar 18, 2014 | 39.15 | 40.02 | 38.98 | 39.85 | 1,429,840 | +0.71(+1.82%) |
Mar 17, 2014 | 38.45 | 39.49 | 38.29 | 39.14 | 1,331,330 | +0.87(+2.26%) |
Mar 14, 2014 | 38.43 | 38.87 | 38.16 | 38.27 | 1,000,836 | -0.22(-0.57%) |
Mar 13, 2014 | 39.40 | 39.50 | 38.20 | 38.49 | 1,328,199 | -0.83(-2.11%) |
Mar 12, 2014 | 38.75 | 39.36 | 38.55 | 39.32 | 1,521,360 | +0.48(+1.24%) |
Mar 11, 2014 | 38.62 | 39.14 | 38.57 | 38.84 | 2,094,728 | +0.21(+0.55%) |
Mar 10, 2014 | 38.97 | 39.05 | 38.42 | 38.63 | 1,175,959 | -0.36(-0.91%) |
Mar 07, 2014 | 39.53 | 39.63 | 38.88 | 38.99 | 1,221,495 | -0.23(-0.59%) |
Mar 06, 2014 | 39.68 | 39.78 | 39.11 | 39.22 | 1,185,350 | -0.41(-1.05%) |
Mar 05, 2014 | 39.88 | 40.02 | 39.59 | 39.63 | 1,658,240 | -0.35(-0.86%) |
Mar 04, 2014 | 39.42 | 40.00 | 39.21 | 39.98 | 3,089,123 | +1.00(+2.57%) |
Mar 03, 2014 | 38.19 | 39.16 | 38.18 | 38.98 | 1,900,982 | -0.04(-0.11%) |
Feb 28, 2014 | 38.86 | 39.31 | 38.51 | 39.02 | 1,897,472 | +0.08(+0.21%) |
Feb 27, 2014 | 37.79 | 39.19 | 37.71 | 38.94 | 3,967,490 | +1.02(+2.68%) |
Feb 26, 2014 | 37.75 | 38.13 | 37.74 | 37.93 | 1,603,843 | +0.12(+0.31%) |
Feb 25, 2014 | 37.63 | 38.22 | 37.60 | 37.81 | 1,818,228 | +0.21(+0.56%) |
Feb 24, 2014 | 37.76 | 38.26 | 37.58 | 37.60 | 2,781,604 | -0.20(-0.52%) |
Feb 21, 2014 | 37.83 | 38.06 | 37.48 | 37.79 | 3,687,849 | +0.30(+0.80%) |
Feb 20, 2014 | 37.08 | 37.79 | 36.57 | 37.50 | 3,933,752 | -0.09(-0.23%) |
Feb 19, 2014 | 38.06 | 38.34 | 35.97 | 37.58 | 12,944,248 | +3.28(+9.56%) |
Feb 18, 2014 | 33.39 | 34.41 | 32.97 | 34.30 | 2,908,038 | +0.79(+2.37%) |
Feb 14, 2014 | 33.45 | 33.51 | 33.51 | 33.51 | 1,152,725 | -0.13(-0.39%) |
Feb 13, 2014 | 33.31 | 34.13 | 33.31 | 33.64 | 1,752,752 | +0.17(+0.52%) |
Feb 12, 2014 | 33.07 | 33.61 | 32.94 | 33.47 | 1,454,684 | +0.55(+1.68%) |
Feb 11, 2014 | 32.30 | 33.28 | 32.21 | 32.91 | 1,850,182 | +0.54(+1.66%) |
Feb 10, 2014 | 33.12 | 33.21 | 32.36 | 32.38 | 2,014,305 | -0.73(-2.22%) |
Feb 07, 2014 | 32.99 | 33.21 | 32.63 | 33.11 | 1,079,663 | +0.29(+0.89%) |
Feb 06, 2014 | 32.11 | 33.09 | 32.11 | 32.82 | 1,100,992 | +0.79(+2.47%) |
Feb 05, 2014 | 31.29 | 32.15 | 31.29 | 32.03 | 1,284,453 | -0.04(-0.14%) |
Feb 04, 2014 | 31.87 | 32.08 | 31.58 | 32.07 | 1,314,626 | +0.34(+1.08%) |
Feb 03, 2014 | 32.76 | 32.85 | 31.56 | 31.73 | 2,163,473 | -1.03(-3.15%) |
Jan 31, 2014 | 32.68 | 33.27 | 32.65 | 32.76 | 1,388,719 | -0.55(-1.64%) |
Jan 30, 2014 | 32.81 | 33.48 | 32.61 | 33.31 | 960,419 | +0.73(+2.23%) |
Jan 29, 2014 | 32.67 | 33.09 | 32.54 | 32.58 | 1,161,660 | -0.62(-1.86%) |
Jan 28, 2014 | 33.02 | 33.32 | 32.79 | 33.20 | 885,656 | +0.28(+0.84%) |
Jan 27, 2014 | 32.87 | 33.15 | 32.61 | 32.92 | 1,150,989 | +0.04(+0.13%) |
Jan 24, 2014 | 33.31 | 33.49 | 32.81 | 32.88 | 1,334,996 | -0.72(-2.14%) |
Jan 23, 2014 | 33.63 | 33.94 | 33.36 | 33.60 | 1,105,311 | -0.33(-0.96%) |
Jan 22, 2014 | 34.01 | 34.18 | 33.52 | 33.93 | 745,389 | +0.06(+0.17%) |
Jan 21, 2014 | 34.04 | 34.38 | 33.70 | 33.87 | 1,008,870 | -0.07(-0.19%) |
Jan 17, 2014 | 34.01 | 33.93 | 33.93 | 33.93 | 1,344,685 | -0.21(-0.62%) |
Jan 16, 2014 | 34.18 | 34.34 | 34.03 | 34.14 | 849,142 | -0.09(-0.26%) |
Jan 15, 2014 | 33.68 | 34.41 | 33.68 | 34.23 | 1,520,358 | +0.55(+1.64%) |
Jan 14, 2014 | 33.02 | 33.74 | 32.86 | 33.68 | 1,345,674 | +0.65(+1.98%) |
Jan 13, 2014 | 33.53 | 33.57 | 32.78 | 33.02 | 1,680,574 | +0.26(+0.80%) |
Jan 10, 2014 | 32.76 | 32.91 | 32.52 | 32.76 | 1,151,341 | +0.13(+0.40%) |
Jan 09, 2014 | 33.20 | 33.26 | 32.30 | 32.63 | 1,484,905 | -0.39(-1.17%) |
Jan 08, 2014 | 33.22 | 33.37 | 32.78 | 33.02 | 2,401,741 | -0.20(-0.61%) |
Jan 07, 2014 | 33.75 | 33.92 | 33.15 | 33.22 | 1,384,708 | -0.53(-1.57%) |
Jan 06, 2014 | 33.95 | 34.46 | 33.69 | 33.75 | 1,927,700 | -0.12(-0.36%) |
Jan 03, 2014 | 33.33 | 33.96 | 32.81 | 33.87 | 3,434,353 | +1.19(+3.63%) |
Jan 02, 2014 | 33.27 | 33.33 | 32.41 | 32.69 | 2,516,081 | -0.90(-2.68%) |
Dec 31, 2013 | 33.90 | 33.59 | 33.59 | 33.59 | 953,201 | -0.34(-1.01%) |
Dec 30, 2013 | 33.94 | 34.10 | 33.74 | 33.93 | 1,787,225 | -0.01(-0.02%) |
Dec 27, 2013 | 33.63 | 34.19 | 33.57 | 33.94 | 1,768,002 | +0.41(+1.24%) |
Dec 26, 2013 | 33.63 | 33.84 | 33.45 | 33.53 | 695,970 | -0.07(-0.22%) |
Dec 24, 2013 | 33.53 | 33.85 | 33.45 | 33.60 | 491,037 | +0.04(+0.13%) |
Dec 23, 2013 | 33.66 | 33.71 | 33.39 | 33.55 | 1,357,380 | +0.08(+0.24%) |
Dec 20, 2013 | 33.19 | 33.62 | 33.01 | 33.47 | 2,598,672 | +0.24(+0.72%) |
Dec 19, 2013 | 33.09 | 33.35 | 32.97 | 33.23 | 1,466,309 | -0.07(-0.22%) |
Dec 18, 2013 | 33.64 | 33.64 | 31.76 | 33.31 | 2,774,248 | -0.56(-1.65%) |
Dec 17, 2013 | 33.73 | 34.01 | 33.63 | 33.87 | 1,021,148 | +0.04(+0.13%) |
Dec 16, 2013 | 33.95 | 34.03 | 33.71 | 33.82 | 1,230,389 | -0.05(-0.15%) |
Dec 13, 2013 | 34.41 | 34.69 | 33.74 | 33.87 | 2,058,870 | -0.39(-1.15%) |
Dec 12, 2013 | 34.72 | 34.87 | 34.22 | 34.27 | 2,117,181 | -0.46(-1.32%) |
Dec 11, 2013 | 35.19 | 35.40 | 34.68 | 34.73 | 977,215 | -0.54(-1.53%) |
Dec 10, 2013 | 35.30 | 35.54 | 35.16 | 35.27 | 758,832 | -0.05(-0.14%) |
Dec 09, 2013 | 35.12 | 35.82 | 34.60 | 35.32 | 1,748,415 | +0.14(+0.39%) |
Dec 06, 2013 | 34.91 | 35.22 | 34.73 | 35.18 | 0 | +0.68(+1.98%) |
Dec 05, 2013 | 33.92 | 34.57 | 33.92 | 34.49 | 0 | +0.52(+1.53%) |
Dec 04, 2013 | 34.11 | 34.41 | 33.35 | 33.98 | 1,423,581 | -0.46(-1.34%) |
Dec 03, 2013 | 34.65 | 34.65 | 34.18 | 34.44 | 0 | -0.41(-1.18%) |
Dec 02, 2013 | 35.01 | 35.30 | 34.72 | 34.85 | 0 | -0.14(-0.39%) |
Nov 29, 2013 | 35.13 | 35.30 | 34.87 | 34.98 | 0 | -0.13(-0.37%) |
Nov 27, 2013 | 35.36 | 35.49 | 34.92 | 35.11 | 0 | -0.06(-0.16%) |
Nov 26, 2013 | 34.49 | 35.41 | 34.39 | 35.17 | 0 | +0.35(+0.99%) |
Nov 25, 2013 | 34.76 | 34.91 | 34.46 | 34.83 | 1,301,149 | +0.19(+0.54%) |
Nov 22, 2013 | 34.65 | 34.76 | 34.58 | 34.64 | 0 | -0.06(-0.17%) |
Nov 21, 2013 | 34.64 | 34.83 | 34.49 | 34.70 | 1,035,707 | +0.22(+0.63%) |
Nov 20, 2013 | 34.57 | 34.93 | 34.24 | 34.48 | 0 | +0.12(+0.34%) |
Nov 19, 2013 | 33.96 | 34.45 | 33.72 | 34.37 | 0 | +0.34(+1.00%) |
Nov 18, 2013 | 34.37 | 34.57 | 33.93 | 34.03 | 0 | -0.39(-1.13%) |
Nov 15, 2013 | 33.33 | 34.42 | 33.31 | 34.42 | 0 | +1.04(+3.11%) |
Nov 14, 2013 | 33.14 | 33.48 | 33.03 | 33.38 | 2,606,474 | +0.35(+1.05%) |
Nov 12, 2013 | 33.07 | 33.23 | 32.86 | 33.03 | 1,976,910 | -0.04(-0.11%) |
Nov 11, 2013 | 33.22 | 33.28 | 32.90 | 33.07 | 1,940,441 | -0.25(-0.76%) |
Nov 08, 2013 | 33.57 | 33.67 | 33.21 | 33.32 | 0 | -0.07(-0.22%) |
Nov 07, 2013 | 34.20 | 34.42 | 33.28 | 33.39 | 1,801,566 | -1.15(-3.34%) |
Nov 06, 2013 | 34.64 | 34.65 | 34.14 | 34.55 | 1,214,542 | -0.03(-0.08%) |
Nov 05, 2013 | 34.37 | 34.65 | 34.20 | 34.57 | 1,788,637 | +0.06(+0.17%) |
Nov 04, 2013 | 33.82 | 34.59 | 33.63 | 34.52 | 2,031,515 | +0.94(+2.79%) |
Nov 01, 2013 | 33.73 | 33.88 | 33.21 | 33.58 | 0 | -0.10(-0.30%) |
Oct 31, 2013 | 34.49 | 34.49 | 33.03 | 33.68 | 3,727,518 | -1.09(-3.15%) |
Oct 30, 2013 | 36.02 | 36.30 | 34.31 | 34.78 | 3,528,477 | +0.14(+0.42%) |
Oct 29, 2013 | 34.62 | 34.83 | 34.44 | 34.63 | 1,954,700 | +0.19(+0.56%) |
Oct 28, 2013 | 35.17 | 35.22 | 34.26 | 34.44 | 1,954,650 | -0.79(-2.25%) |
Oct 25, 2013 | 35.26 | 35.30 | 34.99 | 35.23 | 0 | +0.05(+0.14%) |
Oct 24, 2013 | 35.14 | 35.37 | 35.05 | 35.18 | 708,948 | +0.04(+0.12%) |
Oct 23, 2013 | 35.19 | 35.39 | 34.96 | 35.14 | 1,071,905 | -0.40(-1.14%) |
Oct 22, 2013 | 35.40 | 35.93 | 35.27 | 35.54 | 1,855,680 | +0.21(+0.59%) |
Oct 21, 2013 | 35.23 | 35.38 | 35.20 | 35.33 | 1,560,446 | +0.13(+0.37%) |
Oct 18, 2013 | 34.98 | 35.24 | 34.75 | 35.20 | 1,384,753 | +0.23(+0.66%) |
Oct 17, 2013 | 34.93 | 35.23 | 34.79 | 34.97 | 1,225,351 | -0.12(-0.34%) |
Oct 16, 2013 | 34.29 | 36.02 | 34.01 | 35.09 | 2,248,005 | +1.07(+3.16%) |
Oct 15, 2013 | 34.13 | 34.34 | 33.73 | 34.02 | 1,454,135 | -0.32(-0.92%) |
Oct 14, 2013 | 34.08 | 34.37 | 33.89 | 34.34 | 727,230 | +0.04(+0.11%) |
Oct 11, 2013 | 34.08 | 34.31 | 33.93 | 34.30 | 0 | +0.04(+0.11%) |
Oct 10, 2013 | 33.47 | 34.57 | 33.43 | 34.26 | 1,993,865 | +1.08(+3.26%) |
Oct 09, 2013 | 33.45 | 33.61 | 33.05 | 33.18 | 1,376,989 | -0.01(-0.02%) |
Oct 08, 2013 | 33.63 | 33.88 | 33.17 | 33.19 | 1,430,215 | -0.51(-1.52%) |
Oct 07, 2013 | 33.80 | 34.11 | 33.35 | 33.70 | 1,570,691 | -0.25(-0.74%) |
Oct 04, 2013 | 33.95 | 34.27 | 33.68 | 33.95 | 0 | +0.05(+0.14%) |
Oct 03, 2013 | 34.01 | 34.06 | 33.30 | 33.91 | 3,007,373 | -0.10(-0.29%) |
Oct 02, 2013 | 33.03 | 34.04 | 32.60 | 34.01 | 3,191,962 | +0.64(+1.92%) |
Oct 01, 2013 | 32.46 | 33.38 | 32.42 | 33.36 | 2,376,437 | +0.81(+2.48%) |
Sep 27, 2013 | 32.55 | 32.65 | 32.30 | 32.56 | 0 | -0.17(-0.51%) |
Sep 26, 2013 | 32.63 | 32.86 | 32.20 | 32.72 | 1,947,932 | +0.18(+0.54%) |
Sep 25, 2013 | 31.87 | 33.39 | 31.71 | 32.55 | 3,761,963 | +0.82(+2.58%) |
Sep 24, 2013 | 31.43 | 32.11 | 30.99 | 31.73 | 2,230,068 | +0.35(+1.13%) |
Sep 23, 2013 | 31.43 | 31.58 | 30.93 | 31.38 | 1,875,948 | -0.04(-0.14%) |
Sep 20, 2013 | 32.43 | 32.43 | 31.35 | 31.42 | 0 | -0.99(-3.05%) |
Sep 19, 2013 | 32.23 | 32.58 | 32.02 | 32.41 | 2,199,024 | +0.18(+0.56%) |
Sep 18, 2013 | 32.04 | 32.66 | 31.94 | 32.23 | 2,210,457 | +0.22(+0.70%) |
Sep 17, 2013 | 31.16 | 32.32 | 31.12 | 32.00 | 0 | +0.94(+3.01%) |
Sep 16, 2013 | 31.14 | 31.17 | 30.86 | 31.07 | 0 | +0.30(+0.98%) |
Sep 13, 2013 | 30.73 | 30.79 | 30.40 | 30.76 | 0 | +0.22(+0.71%) |
Sep 12, 2013 | 30.85 | 30.85 | 30.34 | 30.55 | 1,870,950 | -0.27(-0.89%) |
Sep 11, 2013 | 30.45 | 31.09 | 30.42 | 30.82 | 2,631,468 | +0.41(+1.36%) |
Sep 10, 2013 | 30.17 | 30.49 | 30.16 | 30.41 | 2,198,575 | +0.36(+1.21%) |
Sep 09, 2013 | 29.93 | 30.10 | 29.80 | 30.04 | 2,331,881 | +0.26(+0.89%) |
Sep 06, 2013 | 30.31 | 30.31 | 29.56 | 29.78 | 0 | -0.30(-1.00%) |
Sep 05, 2013 | 30.14 | 30.37 | 29.94 | 30.08 | 1,953,302 | -0.08(-0.26%) |
Sep 04, 2013 | 29.61 | 30.16 | 29.47 | 30.16 | 3,269,132 | +0.60(+2.03%) |
Sep 03, 2013 | 29.50 | 29.82 | 29.29 | 29.56 | 2,537,403 | +0.49(+1.69%) |
Aug 30, 2013 | 29.39 | 29.42 | 28.82 | 29.07 | 0 | -0.33(-1.12%) |
Aug 29, 2013 | 28.15 | 30.24 | 28.10 | 29.39 | 5,512,840 | +1.23(+4.35%) |
Aug 28, 2013 | 28.30 | 28.45 | 28.08 | 28.17 | 1,324,183 | -0.16(-0.55%) |
Aug 27, 2013 | 28.50 | 28.65 | 28.16 | 28.33 | 1,434,946 | -0.49(-1.71%) |
Aug 26, 2013 | 28.95 | 29.10 | 28.70 | 28.82 | 1,537,265 | -0.13(-0.44%) |
Aug 23, 2013 | 29.05 | 29.17 | 28.81 | 28.95 | 0 | -0.03(-0.10%) |
Aug 22, 2013 | 28.81 | 29.11 | 28.81 | 28.97 | 1,738,829 | +0.26(+0.89%) |
Aug 21, 2013 | 27.57 | 29.19 | 27.50 | 28.72 | 4,156,185 | +1.30(+4.76%) |
Aug 20, 2013 | 27.26 | 27.52 | 27.03 | 27.41 | 1,293,639 | +0.27(+1.00%) |
Aug 19, 2013 | 27.03 | 27.30 | 26.89 | 27.14 | 1,653,046 | +0.21(+0.77%) |
Aug 16, 2013 | 27.32 | 27.34 | 26.84 | 26.93 | 0 | -0.36(-1.31%) |
Aug 15, 2013 | 27.49 | 27.51 | 27.18 | 27.29 | 1,062,622 | -0.42(-1.52%) |
Aug 14, 2013 | 27.79 | 27.85 | 27.69 | 27.71 | 712,424 | -0.11(-0.41%) |
Aug 13, 2013 | 28.13 | 28.29 | 27.76 | 27.83 | 1,161,261 | -0.34(-1.19%) |
Aug 12, 2013 | 27.65 | 28.49 | 27.62 | 28.16 | 1,579,135 | +0.44(+1.59%) |
Aug 09, 2013 | 27.86 | 28.07 | 27.67 | 27.72 | 667,671 | -0.09(-0.33%) |
Aug 08, 2013 | 28.06 | 28.10 | 27.78 | 27.81 | 693,737 | +0.05(+0.18%) |
Aug 07, 2013 | 28.03 | 28.13 | 27.63 | 27.76 | 886,345 | -0.21(-0.76%) |
Aug 06, 2013 | 28.23 | 28.33 | 27.80 | 27.98 | 1,233,211 | -0.31(-1.11%) |
Aug 05, 2013 | 28.35 | 28.65 | 28.22 | 28.29 | 1,254,515 | -0.10(-0.35%) |
Aug 02, 2013 | 28.48 | 28.51 | 28.25 | 28.39 | 968,445 | -0.09(-0.30%) |
Aug 01, 2013 | 28.60 | 28.70 | 28.20 | 28.48 | 2,074,154 | -0.10(-0.35%) |
Jul 31, 2013 | 27.48 | 28.65 | 27.02 | 28.57 | 6,363,449 | +2.01(+7.57%) |
Jul 30, 2013 | 26.47 | 26.74 | 26.36 | 26.56 | 0 | +0.29(+1.09%) |
Jul 29, 2013 | 26.17 | 26.52 | 26.09 | 26.28 | 0 | +0.02(+0.08%) |
Jul 26, 2013 | 26.34 | 26.37 | 26.07 | 26.26 | 0 | -0.27(-1.02%) |
Jul 25, 2013 | 26.21 | 26.64 | 26.19 | 26.53 | 1,349,227 | +0.21(+0.81%) |
Jul 24, 2013 | 26.86 | 26.86 | 26.26 | 26.31 | 0 | -0.42(-1.57%) |
Jul 23, 2013 | 26.79 | 26.83 | 26.66 | 26.74 | 0 | -0.04(-0.16%) |
Jul 22, 2013 | 26.70 | 26.86 | 26.18 | 26.78 | 0 | +0.61(+2.34%) |
Jul 19, 2013 | 26.08 | 26.24 | 25.97 | 26.17 | 0 | +0.13(+0.49%) |
Jul 18, 2013 | 26.07 | 26.26 | 25.96 | 26.04 | 0 | +0.16(+0.61%) |
Jul 17, 2013 | 26.02 | 26.17 | 25.79 | 25.88 | 853,023 | -0.09(-0.36%) |
Jul 16, 2013 | 26.31 | 26.36 | 25.83 | 25.97 | 0 | -0.34(-1.27%) |
Jul 15, 2013 | 25.99 | 26.36 | 25.79 | 26.31 | 0 | +0.42(+1.63%) |
Jul 12, 2013 | 25.65 | 25.89 | 25.42 | 25.89 | 0 | +0.18(+0.69%) |
Jul 11, 2013 | 25.79 | 26.21 | 25.67 | 25.71 | 0 | +0.20(+0.78%) |
Jul 10, 2013 | 25.08 | 25.54 | 25.05 | 25.51 | 0 | +0.43(+1.73%) |
Jul 09, 2013 | 25.21 | 25.30 | 25.05 | 25.07 | 0 | +0.15(+0.60%) |
Jul 08, 2013 | 25.41 | 25.43 | 24.90 | 24.92 | 0 | -0.27(-1.08%) |
Jul 05, 2013 | 25.24 | 25.32 | 25.00 | 25.20 | 0 | +0.19(+0.74%) |
Jul 03, 2013 | 24.96 | 25.12 | 24.75 | 25.01 | 0 | -0.09(-0.34%) |
Jul 02, 2013 | 25.83 | 25.90 | 25.01 | 25.10 | 0 | -0.78(-3.03%) |
Jul 01, 2013 | 25.79 | 26.12 | 25.76 | 25.88 | 0 | +0.09(+0.36%) |
Jun 28, 2013 | 25.67 | 26.24 | 25.67 | 25.79 | 2,997,897 | +0.51(+2.00%) |
Jun 26, 2013 | 25.12 | 25.37 | 24.84 | 25.28 | 0 | +0.36(+1.46%) |
Jun 25, 2013 | 24.90 | 25.02 | 24.50 | 24.92 | 0 | +0.28(+1.13%) |
Jun 24, 2013 | 24.61 | 24.90 | 24.37 | 24.64 | 0 | -0.09(-0.37%) |
Jun 21, 2013 | 24.53 | 24.86 | 24.42 | 24.73 | 2,141,896 | +0.32(+1.31%) |
Jun 20, 2013 | 24.65 | 25.05 | 24.32 | 24.41 | 0 | -0.51(-2.06%) |
Jun 19, 2013 | 25.54 | 25.67 | 24.86 | 24.92 | 0 | -0.57(-2.24%) |
Jun 18, 2013 | 25.00 | 25.84 | 25.00 | 25.49 | 2,095,578 | +0.58(+2.35%) |
Jun 17, 2013 | 24.15 | 25.17 | 24.15 | 24.91 | 0 | +0.87(+3.62%) |
Jun 14, 2013 | 24.41 | 24.47 | 24.00 | 24.04 | 0 | -0.63(-2.57%) |
Jun 13, 2013 | 24.22 | 24.75 | 24.18 | 24.68 | 1,627,844 | +0.37(+1.53%) |
Jun 12, 2013 | 24.66 | 24.66 | 24.21 | 24.30 | 1,692,014 | -0.19(-0.76%) |
Jun 11, 2013 | 24.61 | 24.85 | 24.47 | 24.49 | 1,468,836 | -0.39(-1.58%) |
Jun 10, 2013 | 24.98 | 25.18 | 24.85 | 24.88 | 0 | +0.04(+0.17%) |
Jun 07, 2013 | 24.85 | 24.95 | 24.56 | 24.84 | 0 | +0.36(+1.49%) |
Jun 06, 2013 | 24.29 | 24.48 | 24.10 | 24.48 | 0 | +0.27(+1.12%) |
Jun 05, 2013 | 24.77 | 24.80 | 24.14 | 24.20 | 0 | -0.58(-2.33%) |
Jun 04, 2013 | 24.95 | 25.26 | 24.71 | 24.78 | 0 | -0.14(-0.54%) |
Jun 03, 2013 | 24.95 | 25.17 | 24.76 | 24.92 | 1,242,493 | +0.01(+0.06%) |
May 31, 2013 | 25.25 | 25.45 | 24.90 | 24.90 | 1,218,364 | -0.49(-1.94%) |
May 30, 2013 | 25.06 | 25.59 | 25.05 | 25.40 | 0 | +0.36(+1.45%) |
May 29, 2013 | 25.25 | 25.25 | 24.88 | 25.03 | 1,030,715 | -0.28(-1.10%) |
May 28, 2013 | 25.42 | 25.62 | 25.02 | 25.31 | 976,710 | +0.27(+1.08%) |
May 24, 2013 | 25.01 | 25.13 | 24.71 | 25.04 | 0 | -0.16(-0.65%) |
May 23, 2013 | 25.30 | 25.34 | 25.10 | 25.20 | 1,505,414 | -0.20(-0.79%) |
May 22, 2013 | 26.17 | 26.18 | 25.28 | 25.40 | 1,724,538 | -0.74(-2.84%) |
May 21, 2013 | 26.09 | 26.26 | 26.03 | 26.14 | 0 | +0.01(+0.03%) |
May 20, 2013 | 26.25 | 26.37 | 25.97 | 26.14 | 0 | -0.16(-0.60%) |
May 17, 2013 | 26.15 | 26.29 | 25.85 | 26.29 | 0 | +0.35(+1.35%) |
May 16, 2013 | 25.40 | 26.09 | 25.40 | 25.94 | 1,947,063 | +0.36(+1.42%) |
May 15, 2013 | 25.25 | 25.58 | 24.90 | 25.58 | 0 | +0.29(+1.16%) |
May 13, 2013 | 25.75 | 25.84 | 25.25 | 25.29 | 0 | -0.46(-1.80%) |
May 10, 2013 | 25.22 | 25.76 | 25.20 | 25.75 | 0 | +0.56(+2.24%) |
May 09, 2013 | 25.49 | 25.66 | 25.12 | 25.19 | 0 | -0.26(-1.04%) |
May 08, 2013 | 25.35 | 25.64 | 25.25 | 25.45 | 0 | +0.11(+0.45%) |
May 07, 2013 | 25.32 | 25.57 | 25.17 | 25.34 | 0 | +0.19(+0.74%) |
May 06, 2013 | 24.81 | 25.17 | 24.81 | 25.15 | 0 | +0.34(+1.35%) |
May 03, 2013 | 24.95 | 25.10 | 24.80 | 24.82 | 0 | +0.21(+0.87%) |
May 02, 2013 | 24.07 | 24.79 | 24.07 | 24.60 | 0 | +0.59(+2.46%) |