Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.94 | 30.04 | 29.73 | 29.90 | 2,076,797 | -0.10(-0.32%) |
Apr 29, 2014 | 30.34 | 30.36 | 30.00 | 30.00 | 925,067 | -0.21(-0.71%) |
Apr 28, 2014 | 30.00 | 30.31 | 29.99 | 30.21 | 995,815 | +0.33(+1.11%) |
Apr 25, 2014 | 29.94 | 30.00 | 29.78 | 29.88 | 839,940 | -0.06(-0.20%) |
Apr 24, 2014 | 30.04 | 30.16 | 29.88 | 29.94 | 772,168 | -0.12(-0.41%) |
Apr 23, 2014 | 30.08 | 30.19 | 30.02 | 30.06 | 1,144,296 | -0.03(-0.11%) |
Apr 22, 2014 | 29.81 | 30.12 | 29.70 | 30.10 | 1,647,228 | +0.31(+1.04%) |
Apr 21, 2014 | 29.63 | 29.87 | 29.61 | 29.78 | 965,955 | -0.03(-0.08%) |
Apr 17, 2014 | 29.78 | 29.81 | 29.81 | 29.81 | 2,080,140 | -0.06(-0.21%) |
Apr 16, 2014 | 29.65 | 29.87 | 29.62 | 29.87 | 807,302 | +0.39(+1.34%) |
Apr 15, 2014 | 29.65 | 29.65 | 29.31 | 29.48 | 1,251,541 | -0.10(-0.34%) |
Apr 14, 2014 | 29.65 | 29.70 | 29.41 | 29.58 | 1,214,215 | +0.18(+0.61%) |
Apr 11, 2014 | 29.59 | 29.88 | 29.40 | 29.40 | 1,221,928 | -0.24(-0.81%) |
Apr 10, 2014 | 29.76 | 30.07 | 29.62 | 29.64 | 1,386,360 | -0.15(-0.51%) |
Apr 09, 2014 | 29.95 | 30.02 | 29.69 | 29.79 | 1,176,879 | -0.13(-0.42%) |
Apr 08, 2014 | 29.50 | 29.93 | 29.39 | 29.91 | 1,898,028 | +0.49(+1.67%) |
Apr 07, 2014 | 29.49 | 29.72 | 29.39 | 29.42 | 1,966,245 | -0.10(-0.33%) |
Apr 04, 2014 | 29.91 | 30.01 | 29.51 | 29.52 | 1,376,624 | -0.33(-1.10%) |
Apr 03, 2014 | 29.81 | 29.91 | 29.67 | 29.85 | 1,644,073 | +0.06(+0.20%) |
Apr 02, 2014 | 29.94 | 29.99 | 29.68 | 29.79 | 1,470,480 | -0.13(-0.45%) |
Apr 01, 2014 | 29.91 | 29.98 | 29.73 | 29.92 | 1,217,191 | -0.05(-0.17%) |
Mar 31, 2014 | 29.94 | 30.04 | 29.83 | 29.97 | 1,976,705 | +0.18(+0.59%) |
Mar 28, 2014 | 29.67 | 29.89 | 29.65 | 29.80 | 1,415,060 | +0.23(+0.78%) |
Mar 27, 2014 | 29.59 | 29.76 | 29.47 | 29.57 | 1,616,416 | -0.14(-0.46%) |
Mar 26, 2014 | 29.83 | 29.86 | 29.31 | 29.70 | 2,483,297 | -0.04(-0.14%) |
Mar 25, 2014 | 29.35 | 30.08 | 29.25 | 29.75 | 3,917,297 | +1.54(+5.47%) |
Mar 24, 2014 | 28.36 | 28.62 | 28.18 | 28.21 | 2,541,048 | -0.01(-0.04%) |
Mar 21, 2014 | 28.33 | 28.56 | 28.16 | 28.22 | 3,236,679 | +0.00(+0.00%) |
Mar 20, 2014 | 28.23 | 28.33 | 28.13 | 28.22 | 1,541,984 | -0.04(-0.15%) |
Mar 19, 2014 | 28.49 | 28.59 | 28.10 | 28.26 | 761,709 | -0.22(-0.76%) |
Mar 18, 2014 | 28.41 | 28.60 | 28.40 | 28.48 | 961,274 | +0.08(+0.26%) |
Mar 17, 2014 | 28.34 | 28.47 | 28.23 | 28.40 | 1,299,565 | +0.14(+0.49%) |
Mar 14, 2014 | 28.10 | 28.40 | 28.10 | 28.26 | 1,223,266 | +0.05(+0.19%) |
Mar 13, 2014 | 28.41 | 28.50 | 28.16 | 28.21 | 1,630,363 | -0.17(-0.59%) |
Mar 12, 2014 | 27.95 | 28.38 | 27.95 | 28.38 | 1,242,792 | +0.30(+1.07%) |
Mar 11, 2014 | 28.05 | 28.15 | 27.98 | 28.08 | 1,098,252 | +0.10(+0.37%) |
Mar 10, 2014 | 27.95 | 28.14 | 27.86 | 27.97 | 1,356,852 | -0.02(-0.06%) |
Mar 07, 2014 | 27.98 | 28.03 | 27.86 | 27.99 | 986,069 | +0.08(+0.28%) |
Mar 06, 2014 | 27.94 | 28.01 | 27.88 | 27.91 | 1,119,985 | -0.01(-0.04%) |
Mar 05, 2014 | 27.96 | 28.00 | 27.79 | 27.92 | 1,592,979 | -0.08(-0.28%) |
Mar 04, 2014 | 27.79 | 28.06 | 27.79 | 28.00 | 1,481,605 | +0.38(+1.36%) |
Mar 03, 2014 | 27.49 | 27.77 | 27.38 | 27.62 | 1,822,296 | -0.12(-0.42%) |
Feb 28, 2014 | 27.54 | 27.79 | 27.51 | 27.74 | 1,470,463 | +0.19(+0.70%) |
Feb 27, 2014 | 27.40 | 27.55 | 27.21 | 27.55 | 1,587,138 | +0.13(+0.49%) |
Feb 26, 2014 | 27.72 | 27.82 | 27.41 | 27.42 | 1,420,151 | -0.24(-0.88%) |
Feb 25, 2014 | 27.72 | 27.78 | 27.51 | 27.66 | 1,541,467 | -0.02(-0.08%) |
Feb 24, 2014 | 27.70 | 27.85 | 27.56 | 27.68 | 1,276,903 | +0.12(+0.42%) |
Feb 21, 2014 | 27.61 | 27.74 | 27.52 | 27.56 | 1,065,585 | -0.07(-0.24%) |
Feb 20, 2014 | 27.28 | 27.66 | 27.28 | 27.63 | 1,285,031 | +0.28(+1.04%) |
Feb 19, 2014 | 27.52 | 27.62 | 27.32 | 27.34 | 1,764,301 | -0.29(-1.04%) |
Feb 18, 2014 | 27.37 | 27.71 | 27.35 | 27.63 | 2,138,080 | +0.27(+0.98%) |
Feb 14, 2014 | 27.06 | 27.37 | 27.37 | 27.37 | 2,405,024 | +0.22(+0.80%) |
Feb 13, 2014 | 26.78 | 27.16 | 26.77 | 27.15 | 1,747,699 | +0.29(+1.07%) |
Feb 12, 2014 | 26.96 | 27.14 | 26.82 | 26.86 | 1,576,193 | -0.13(-0.46%) |
Feb 11, 2014 | 26.68 | 27.02 | 26.56 | 26.99 | 2,181,453 | +0.28(+1.05%) |
Feb 10, 2014 | 26.34 | 26.72 | 26.27 | 26.71 | 2,346,688 | +0.37(+1.40%) |
Feb 07, 2014 | 26.45 | 26.68 | 26.22 | 26.34 | 2,922,870 | -0.01(-0.05%) |
Feb 06, 2014 | 26.58 | 26.63 | 26.25 | 26.35 | 3,870,238 | -0.15(-0.58%) |
Feb 05, 2014 | 26.40 | 26.61 | 26.35 | 26.50 | 3,222,931 | -0.03(-0.13%) |
Feb 04, 2014 | 26.39 | 26.62 | 26.34 | 26.54 | 2,564,033 | +0.20(+0.78%) |
Feb 03, 2014 | 26.76 | 26.88 | 26.27 | 26.33 | 3,277,269 | -0.48(-1.79%) |
Jan 31, 2014 | 26.74 | 26.93 | 26.51 | 26.81 | 3,067,162 | -0.23(-0.85%) |
Jan 30, 2014 | 27.17 | 27.18 | 26.66 | 27.04 | 5,008,034 | -0.24(-0.87%) |
Jan 29, 2014 | 27.86 | 28.03 | 26.93 | 27.28 | 8,170,763 | -1.80(-6.21%) |
Jan 28, 2014 | 28.85 | 29.15 | 28.85 | 29.09 | 2,580,353 | +0.20(+0.71%) |
Jan 27, 2014 | 28.84 | 29.12 | 28.80 | 28.88 | 2,360,509 | +0.06(+0.20%) |
Jan 24, 2014 | 28.89 | 29.28 | 28.80 | 28.82 | 2,060,764 | -0.18(-0.63%) |
Jan 23, 2014 | 29.08 | 29.18 | 28.86 | 29.01 | 1,729,326 | -0.25(-0.84%) |
Jan 22, 2014 | 29.30 | 29.42 | 29.18 | 29.25 | 1,374,016 | +0.03(+0.11%) |
Jan 21, 2014 | 28.95 | 29.27 | 28.85 | 29.22 | 2,848,783 | +0.41(+1.44%) |
Jan 17, 2014 | 29.05 | 28.81 | 28.81 | 28.81 | 2,247,290 | -0.26(-0.91%) |
Jan 16, 2014 | 28.39 | 29.10 | 28.39 | 29.07 | 2,165,242 | -0.07(-0.24%) |
Jan 15, 2014 | 29.22 | 29.25 | 29.00 | 29.14 | 2,620,669 | -0.08(-0.29%) |
Jan 14, 2014 | 28.92 | 29.24 | 28.87 | 29.22 | 1,648,887 | +0.30(+1.04%) |
Jan 13, 2014 | 28.87 | 29.16 | 28.83 | 28.92 | 1,463,455 | -0.09(-0.32%) |
Jan 10, 2014 | 28.85 | 29.05 | 28.85 | 29.02 | 1,212,821 | +0.24(+0.83%) |
Jan 09, 2014 | 28.48 | 28.82 | 28.41 | 28.78 | 1,494,652 | +0.31(+1.09%) |
Jan 08, 2014 | 28.73 | 28.79 | 28.27 | 28.47 | 2,481,528 | -0.31(-1.07%) |
Jan 07, 2014 | 28.55 | 28.87 | 28.55 | 28.78 | 1,449,359 | +0.25(+0.89%) |
Jan 06, 2014 | 28.73 | 28.80 | 28.43 | 28.52 | 986,722 | -0.12(-0.41%) |
Jan 03, 2014 | 28.62 | 28.75 | 28.55 | 28.64 | 833,120 | +0.09(+0.31%) |
Jan 02, 2014 | 28.77 | 28.81 | 28.45 | 28.55 | 1,125,658 | -0.24(-0.84%) |
Dec 31, 2013 | 28.95 | 28.79 | 28.79 | 28.79 | 770,718 | -0.09(-0.32%) |
Dec 30, 2013 | 28.76 | 28.97 | 28.75 | 28.89 | 832,093 | +0.16(+0.55%) |
Dec 27, 2013 | 28.67 | 28.78 | 28.61 | 28.73 | 1,255,631 | +0.08(+0.26%) |
Dec 26, 2013 | 28.52 | 28.72 | 28.47 | 28.65 | 923,686 | +0.11(+0.39%) |
Dec 24, 2013 | 28.45 | 28.63 | 28.38 | 28.54 | 349,113 | +0.12(+0.44%) |
Dec 23, 2013 | 28.66 | 28.67 | 28.33 | 28.42 | 966,843 | -0.10(-0.34%) |
Dec 20, 2013 | 28.44 | 28.67 | 28.32 | 28.51 | 1,643,748 | +0.09(+0.31%) |
Dec 19, 2013 | 28.27 | 28.48 | 28.10 | 28.42 | 1,057,605 | +0.15(+0.51%) |
Dec 18, 2013 | 28.05 | 28.37 | 27.68 | 28.28 | 2,623,747 | +0.24(+0.84%) |
Dec 17, 2013 | 28.11 | 28.17 | 27.85 | 28.04 | 1,131,945 | -0.09(-0.32%) |
Dec 16, 2013 | 28.13 | 28.32 | 28.04 | 28.13 | 1,360,740 | +0.02(+0.06%) |
Dec 13, 2013 | 28.27 | 28.40 | 28.06 | 28.12 | 935,432 | -0.15(-0.51%) |
Dec 12, 2013 | 28.55 | 28.71 | 28.23 | 28.26 | 1,548,905 | -0.39(-1.35%) |
Dec 11, 2013 | 28.61 | 28.93 | 28.52 | 28.65 | 2,089,622 | +0.18(+0.63%) |
Dec 10, 2013 | 28.95 | 29.03 | 28.47 | 28.47 | 1,378,663 | -0.57(-1.96%) |
Dec 09, 2013 | 28.95 | 29.30 | 28.91 | 29.04 | 1,322,583 | +0.21(+0.74%) |
Dec 06, 2013 | 28.47 | 28.87 | 28.44 | 28.83 | 1,698,439 | +0.56(+1.98%) |
Dec 05, 2013 | 28.47 | 28.56 | 28.20 | 28.27 | 1,535,528 | -0.24(-0.83%) |
Dec 04, 2013 | 28.41 | 28.63 | 28.17 | 28.50 | 1,812,981 | -0.10(-0.36%) |
Dec 03, 2013 | 28.60 | 28.65 | 28.41 | 28.61 | 1,168,369 | -0.03(-0.10%) |
Dec 02, 2013 | 28.70 | 28.84 | 28.54 | 28.64 | 984,140 | -0.04(-0.13%) |
Nov 29, 2013 | 28.84 | 29.05 | 28.64 | 28.67 | 542,836 | -0.16(-0.56%) |
Nov 27, 2013 | 28.86 | 29.03 | 28.73 | 28.84 | 862,978 | +0.10(+0.36%) |
Nov 26, 2013 | 28.66 | 28.96 | 28.55 | 28.73 | 1,522,667 | +0.15(+0.51%) |
Nov 25, 2013 | 28.91 | 29.02 | 28.54 | 28.59 | 846,321 | -0.24(-0.82%) |
Nov 22, 2013 | 28.65 | 28.86 | 28.54 | 28.82 | 1,212,544 | +0.18(+0.62%) |
Nov 21, 2013 | 28.58 | 28.71 | 28.51 | 28.64 | 868,015 | +0.13(+0.47%) |
Nov 20, 2013 | 28.84 | 28.92 | 28.46 | 28.51 | 1,876,013 | -0.29(-1.01%) |
Nov 19, 2013 | 28.90 | 28.92 | 28.60 | 28.80 | 894,045 | -0.20(-0.67%) |
Nov 18, 2013 | 29.11 | 29.19 | 28.93 | 29.00 | 857,162 | -0.13(-0.44%) |
Nov 15, 2013 | 29.15 | 29.19 | 28.90 | 29.13 | 856,163 | -0.05(-0.16%) |
Nov 14, 2013 | 29.01 | 29.23 | 28.98 | 29.17 | 792,125 | +0.17(+0.57%) |
Nov 13, 2013 | 28.61 | 29.01 | 28.54 | 29.01 | 774,929 | +0.25(+0.88%) |
Nov 12, 2013 | 28.62 | 28.77 | 28.47 | 28.75 | 927,798 | +0.03(+0.10%) |
Nov 11, 2013 | 28.73 | 28.86 | 28.61 | 28.72 | 518,250 | +0.01(+0.03%) |
Nov 08, 2013 | 28.59 | 28.72 | 28.38 | 28.71 | 785,945 | +0.08(+0.28%) |
Nov 07, 2013 | 29.17 | 29.17 | 28.56 | 28.64 | 1,267,635 | -0.52(-1.77%) |
Nov 06, 2013 | 28.84 | 29.25 | 28.79 | 29.15 | 1,090,679 | +0.43(+1.50%) |
Nov 05, 2013 | 28.58 | 28.84 | 28.53 | 28.72 | 885,050 | +0.06(+0.20%) |
Nov 04, 2013 | 28.71 | 28.80 | 28.49 | 28.66 | 1,023,678 | +0.11(+0.38%) |
Nov 01, 2013 | 28.74 | 28.96 | 28.49 | 28.55 | 1,854,707 | -0.18(-0.64%) |
Oct 31, 2013 | 28.79 | 28.89 | 28.62 | 28.74 | 1,100,892 | -0.06(-0.22%) |
Oct 30, 2013 | 29.04 | 29.06 | 28.76 | 28.80 | 683,917 | -0.28(-0.96%) |
Oct 29, 2013 | 28.93 | 29.08 | 28.81 | 29.08 | 957,508 | +0.15(+0.52%) |
Oct 28, 2013 | 28.74 | 29.06 | 28.63 | 28.93 | 1,060,694 | +0.19(+0.67%) |
Oct 25, 2013 | 28.53 | 28.77 | 28.36 | 28.74 | 950,638 | +0.22(+0.77%) |
Oct 24, 2013 | 28.56 | 28.56 | 28.26 | 28.52 | 936,755 | +0.02(+0.06%) |
Oct 23, 2013 | 28.43 | 28.61 | 28.34 | 28.50 | 893,124 | +0.03(+0.10%) |
Oct 22, 2013 | 28.07 | 28.59 | 27.93 | 28.47 | 1,240,882 | +0.49(+1.77%) |
Oct 21, 2013 | 28.13 | 28.13 | 27.89 | 27.97 | 1,145,678 | -0.25(-0.88%) |
Oct 18, 2013 | 28.44 | 28.47 | 28.09 | 28.22 | 3,133,861 | -0.06(-0.21%) |
Oct 17, 2013 | 27.90 | 28.29 | 27.87 | 28.28 | 1,249,184 | +0.28(+0.99%) |
Oct 16, 2013 | 27.56 | 28.00 | 27.48 | 28.00 | 1,562,056 | +0.63(+2.31%) |
Oct 15, 2013 | 27.53 | 27.60 | 27.34 | 27.37 | 1,144,504 | -0.24(-0.86%) |
Oct 14, 2013 | 27.43 | 27.64 | 27.37 | 27.61 | 990,339 | +0.07(+0.24%) |
Oct 11, 2013 | 27.44 | 27.57 | 27.36 | 27.54 | 1,147,772 | +0.00(+0.02%) |
Oct 10, 2013 | 27.06 | 27.60 | 27.06 | 27.54 | 1,549,668 | +0.66(+2.47%) |
Oct 09, 2013 | 27.05 | 27.13 | 26.77 | 26.87 | 1,464,116 | -0.15(-0.55%) |
Oct 08, 2013 | 27.02 | 27.26 | 26.92 | 27.02 | 1,942,395 | +0.06(+0.22%) |
Oct 07, 2013 | 26.74 | 27.10 | 26.71 | 26.97 | 1,371,218 | +0.10(+0.36%) |
Oct 04, 2013 | 26.60 | 26.96 | 26.52 | 26.87 | 1,696,492 | +0.25(+0.92%) |
Oct 03, 2013 | 26.82 | 26.82 | 26.34 | 26.62 | 3,492,940 | -0.16(-0.59%) |
Oct 02, 2013 | 26.60 | 26.79 | 26.27 | 26.78 | 3,406,397 | -0.04(-0.14%) |
Oct 01, 2013 | 26.76 | 26.86 | 26.66 | 26.82 | 2,337,886 | +0.07(+0.28%) |
Sep 30, 2013 | 26.87 | 26.97 | 26.63 | 26.75 | 1,747,840 | -0.29(-1.07%) |
Sep 27, 2013 | 27.27 | 27.34 | 26.47 | 27.03 | 2,404,616 | -0.48(-1.74%) |
Sep 26, 2013 | 27.47 | 27.56 | 27.31 | 27.51 | 2,649,590 | -0.62(-2.19%) |
Sep 25, 2013 | 28.53 | 28.53 | 28.07 | 28.13 | 976,593 | -0.21(-0.76%) |
Sep 24, 2013 | 28.30 | 28.57 | 28.22 | 28.34 | 904,665 | -0.06(-0.22%) |
Sep 23, 2013 | 28.36 | 28.44 | 28.14 | 28.41 | 752,186 | -0.08(-0.28%) |
Sep 20, 2013 | 28.54 | 28.65 | 28.46 | 28.49 | 1,447,622 | -0.12(-0.42%) |
Sep 19, 2013 | 28.87 | 28.87 | 28.37 | 28.61 | 1,655,966 | -0.12(-0.40%) |
Sep 18, 2013 | 28.40 | 28.74 | 28.28 | 28.72 | 1,694,312 | +0.35(+1.22%) |
Sep 17, 2013 | 28.39 | 28.43 | 28.24 | 28.37 | 861,899 | -0.02(-0.06%) |
Sep 16, 2013 | 28.42 | 28.52 | 28.28 | 28.39 | 829,028 | +0.37(+1.31%) |
Sep 13, 2013 | 27.81 | 28.05 | 27.81 | 28.02 | 848,299 | +0.20(+0.73%) |
Sep 12, 2013 | 28.12 | 28.12 | 27.68 | 27.82 | 1,945,194 | -0.28(-0.99%) |
Sep 11, 2013 | 27.83 | 28.10 | 27.74 | 28.10 | 610,475 | +0.26(+0.95%) |
Sep 10, 2013 | 28.17 | 28.25 | 27.65 | 27.83 | 1,224,270 | -0.34(-1.20%) |
Sep 09, 2013 | 27.87 | 28.17 | 27.87 | 28.17 | 878,419 | +0.30(+1.08%) |
Sep 06, 2013 | 27.90 | 28.04 | 27.60 | 27.87 | 697,630 | +0.01(+0.04%) |
Sep 05, 2013 | 27.93 | 27.98 | 27.77 | 27.86 | 659,407 | -0.12(-0.41%) |
Sep 04, 2013 | 27.84 | 28.00 | 27.67 | 27.97 | 989,393 | +0.09(+0.31%) |
Sep 03, 2013 | 28.15 | 28.29 | 27.70 | 27.89 | 853,062 | -0.08(-0.28%) |
Aug 30, 2013 | 27.99 | 28.00 | 27.77 | 27.96 | 1,151,487 | +0.02(+0.06%) |
Aug 29, 2013 | 27.69 | 28.00 | 27.56 | 27.95 | 988,219 | +0.21(+0.77%) |
Aug 28, 2013 | 28.14 | 28.18 | 27.66 | 27.73 | 2,183,535 | -0.41(-1.44%) |
Aug 27, 2013 | 28.28 | 28.43 | 28.12 | 28.14 | 1,160,283 | -0.29(-1.02%) |
Aug 26, 2013 | 28.96 | 29.14 | 28.42 | 28.43 | 1,420,215 | -0.57(-1.98%) |
Aug 23, 2013 | 29.19 | 29.24 | 28.84 | 29.00 | 1,247,687 | -0.06(-0.21%) |
Aug 22, 2013 | 28.92 | 29.19 | 28.76 | 29.06 | 508,929 | +0.19(+0.66%) |
Aug 21, 2013 | 29.14 | 29.19 | 28.84 | 28.87 | 739,084 | -0.33(-1.13%) |
Aug 20, 2013 | 29.22 | 29.36 | 29.09 | 29.20 | 662,571 | -0.01(-0.03%) |
Aug 19, 2013 | 29.16 | 29.27 | 29.09 | 29.21 | 734,050 | -0.01(-0.03%) |
Aug 16, 2013 | 29.27 | 29.30 | 29.06 | 29.22 | 886,478 | -0.06(-0.21%) |
Aug 15, 2013 | 29.68 | 29.68 | 29.21 | 29.28 | 854,850 | -0.52(-1.75%) |
Aug 14, 2013 | 30.20 | 30.28 | 29.80 | 29.80 | 962,925 | -0.46(-1.53%) |
Aug 13, 2013 | 30.34 | 30.38 | 30.12 | 30.27 | 539,500 | +0.05(+0.16%) |
Aug 12, 2013 | 30.01 | 30.25 | 29.81 | 30.22 | 861,841 | +0.12(+0.41%) |
Aug 09, 2013 | 30.14 | 30.21 | 29.94 | 30.09 | 1,114,341 | -0.13(-0.42%) |
Aug 08, 2013 | 30.05 | 30.32 | 29.93 | 30.22 | 839,786 | +0.23(+0.76%) |
Aug 07, 2013 | 30.24 | 30.34 | 29.97 | 29.99 | 895,878 | -0.32(-1.06%) |
Aug 06, 2013 | 29.95 | 30.50 | 29.94 | 30.32 | 1,262,478 | +0.33(+1.12%) |
Aug 05, 2013 | 30.01 | 30.04 | 29.72 | 29.98 | 770,172 | -0.09(-0.29%) |
Aug 02, 2013 | 29.91 | 30.08 | 29.70 | 30.07 | 671,183 | +0.08(+0.28%) |
Aug 01, 2013 | 29.79 | 30.03 | 29.75 | 29.99 | 1,258,135 | +0.38(+1.30%) |
Jul 31, 2013 | 29.64 | 29.74 | 29.46 | 29.60 | 792,748 | +0.00(+0.01%) |
Jul 30, 2013 | 29.89 | 30.09 | 29.56 | 29.60 | 944,622 | -0.10(-0.35%) |
Jul 29, 2013 | 29.69 | 30.00 | 29.66 | 29.70 | 680,175 | -0.04(-0.14%) |
Jul 26, 2013 | 29.73 | 29.84 | 29.39 | 29.74 | 640,833 | -0.11(-0.36%) |
Jul 25, 2013 | 29.52 | 29.88 | 29.50 | 29.85 | 798,738 | +0.25(+0.85%) |
Jul 24, 2013 | 29.99 | 30.02 | 29.53 | 29.60 | 703,027 | -0.35(-1.17%) |
Jul 23, 2013 | 30.01 | 30.04 | 29.77 | 29.95 | 734,850 | -0.00(-0.01%) |
Jul 22, 2013 | 30.04 | 30.12 | 29.82 | 29.95 | 1,426,684 | -0.25(-0.83%) |
Jul 19, 2013 | 29.86 | 30.21 | 29.70 | 30.20 | 1,731,680 | +0.34(+1.14%) |
Jul 18, 2013 | 29.74 | 29.94 | 29.63 | 29.87 | 982,895 | +0.10(+0.33%) |
Jul 17, 2013 | 29.91 | 29.95 | 29.58 | 29.77 | 1,103,951 | -0.01(-0.05%) |
Jul 16, 2013 | 29.75 | 29.85 | 29.54 | 29.78 | 1,242,500 | -0.03(-0.10%) |
Jul 15, 2013 | 29.59 | 29.85 | 29.59 | 29.81 | 779,900 | +0.20(+0.68%) |
Jul 12, 2013 | 29.70 | 29.76 | 29.54 | 29.61 | 1,245,580 | -0.17(-0.57%) |
Jul 11, 2013 | 29.49 | 29.85 | 29.40 | 29.78 | 2,005,895 | +0.64(+2.20%) |
Jul 10, 2013 | 28.95 | 29.18 | 28.94 | 29.14 | 1,415,675 | +0.08(+0.27%) |
Jul 09, 2013 | 29.25 | 29.29 | 28.99 | 29.06 | 1,060,934 | +0.06(+0.20%) |
Jul 08, 2013 | 28.93 | 29.14 | 28.82 | 29.00 | 1,235,332 | +0.20(+0.69%) |
Jul 05, 2013 | 28.77 | 28.86 | 28.44 | 28.80 | 942,606 | +0.21(+0.74%) |
Jul 03, 2013 | 28.15 | 28.80 | 28.15 | 28.59 | 1,481,536 | -0.24(-0.85%) |
Jul 02, 2013 | 28.98 | 29.01 | 28.67 | 28.84 | 1,915,020 | -0.18(-0.62%) |
Jul 01, 2013 | 29.05 | 29.17 | 28.90 | 29.02 | 1,804,160 | +0.07(+0.26%) |
Jun 28, 2013 | 28.98 | 29.17 | 28.66 | 28.94 | 1,925,218 | -0.09(-0.33%) |
Jun 27, 2013 | 29.21 | 29.59 | 28.63 | 29.04 | 2,927,397 | -0.59(-2.00%) |
Jun 26, 2013 | 29.46 | 29.76 | 29.45 | 29.63 | 1,418,318 | +0.35(+1.21%) |
Jun 25, 2013 | 29.53 | 29.53 | 29.04 | 29.28 | 1,340,640 | -0.01(-0.04%) |
Jun 24, 2013 | 29.15 | 29.55 | 29.02 | 29.29 | 1,256,644 | -0.10(-0.34%) |
Jun 21, 2013 | 29.00 | 29.42 | 28.97 | 29.39 | 3,513,702 | +0.59(+2.06%) |
Jun 20, 2013 | 29.45 | 29.50 | 28.75 | 28.80 | 2,005,454 | -0.83(-2.80%) |
Jun 19, 2013 | 30.23 | 30.23 | 29.63 | 29.63 | 2,383,782 | -0.55(-1.83%) |
Jun 18, 2013 | 29.91 | 30.21 | 29.87 | 30.18 | 771,147 | +0.23(+0.77%) |
Jun 17, 2013 | 29.87 | 30.09 | 29.82 | 29.95 | 1,477,844 | +0.23(+0.76%) |
Jun 14, 2013 | 29.69 | 29.84 | 29.56 | 29.72 | 874,382 | +0.05(+0.17%) |
Jun 13, 2013 | 29.42 | 29.75 | 29.21 | 29.67 | 1,273,225 | +0.31(+1.06%) |
Jun 12, 2013 | 29.40 | 29.52 | 29.26 | 29.36 | 2,341,362 | +0.15(+0.52%) |
Jun 11, 2013 | 29.05 | 29.36 | 28.84 | 29.21 | 1,148,343 | +0.09(+0.31%) |
Jun 10, 2013 | 29.21 | 29.21 | 28.86 | 29.12 | 1,680,350 | -0.06(-0.20%) |
Jun 07, 2013 | 28.73 | 29.19 | 28.68 | 29.17 | 1,357,102 | +0.50(+1.75%) |
Jun 06, 2013 | 28.38 | 28.67 | 28.25 | 28.67 | 2,219,213 | +0.35(+1.25%) |
Jun 05, 2013 | 28.36 | 28.54 | 28.28 | 28.32 | 1,178,402 | -0.26(-0.91%) |
Jun 04, 2013 | 28.49 | 28.80 | 28.42 | 28.58 | 1,449,465 | -0.01(-0.04%) |
Jun 03, 2013 | 28.40 | 28.79 | 28.28 | 28.59 | 2,008,594 | +0.17(+0.61%) |
May 31, 2013 | 29.01 | 29.15 | 28.42 | 28.42 | 2,707,675 | -0.86(-2.94%) |
May 30, 2013 | 29.60 | 29.63 | 29.27 | 29.28 | 1,865,391 | -0.29(-0.99%) |
May 29, 2013 | 30.20 | 30.23 | 29.53 | 29.57 | 2,186,850 | -0.74(-2.46%) |
May 28, 2013 | 30.53 | 30.71 | 30.25 | 30.31 | 1,099,318 | -0.06(-0.19%) |
May 24, 2013 | 30.25 | 30.45 | 30.10 | 30.37 | 984,389 | +0.05(+0.16%) |
May 23, 2013 | 30.30 | 30.42 | 30.15 | 30.32 | 1,207,050 | -0.12(-0.39%) |
May 22, 2013 | 30.56 | 30.96 | 30.38 | 30.44 | 928,560 | -0.14(-0.46%) |
May 21, 2013 | 30.58 | 30.70 | 30.47 | 30.58 | 872,853 | -0.01(-0.03%) |
May 20, 2013 | 30.72 | 30.81 | 30.56 | 30.59 | 1,246,057 | -0.13(-0.43%) |
May 17, 2013 | 30.59 | 30.80 | 30.52 | 30.72 | 1,890,169 | +0.07(+0.23%) |
May 16, 2013 | 30.68 | 30.85 | 30.62 | 30.65 | 1,127,099 | -0.10(-0.33%) |
May 15, 2013 | 30.71 | 30.79 | 30.63 | 30.75 | 1,706,728 | +0.45(+1.48%) |
May 13, 2013 | 30.14 | 30.40 | 30.00 | 30.31 | 1,213,942 | +0.24(+0.81%) |
May 10, 2013 | 29.92 | 30.14 | 29.89 | 30.06 | 849,348 | +0.10(+0.34%) |
May 09, 2013 | 30.05 | 30.18 | 29.88 | 29.96 | 1,509,862 | -0.07(-0.22%) |
May 08, 2013 | 30.04 | 30.20 | 29.85 | 30.03 | 937,311 | -0.06(-0.19%) |
May 07, 2013 | 29.76 | 30.09 | 29.73 | 30.08 | 850,104 | +0.37(+1.23%) |
May 06, 2013 | 29.85 | 29.91 | 29.66 | 29.72 | 826,738 | -0.18(-0.61%) |
May 03, 2013 | 29.62 | 29.93 | 29.77 | 29.90 | 1,399,006 | +0.00(+0.01%) |
May 02, 2013 | 29.54 | 29.97 | 29.54 | 29.89 | 993,310 | +0.36(+1.23%) |