Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.53 | 33.78 | 32.94 | 33.51 | 755,714 | -0.04(-0.11%) |
Apr 29, 2014 | 33.97 | 34.07 | 33.34 | 33.55 | 487,367 | -0.21(-0.61%) |
Apr 28, 2014 | 33.69 | 33.85 | 33.33 | 33.75 | 377,084 | +0.18(+0.55%) |
Apr 25, 2014 | 33.93 | 33.97 | 33.53 | 33.57 | 436,338 | -0.43(-1.28%) |
Apr 24, 2014 | 34.17 | 34.20 | 33.76 | 34.00 | 850,390 | -0.01(-0.04%) |
Apr 23, 2014 | 34.15 | 34.28 | 33.91 | 34.02 | 846,567 | -0.07(-0.22%) |
Apr 22, 2014 | 34.12 | 34.24 | 33.91 | 34.09 | 581,574 | -0.01(-0.04%) |
Apr 21, 2014 | 34.15 | 34.17 | 33.83 | 34.11 | 706,735 | +0.10(+0.28%) |
Apr 17, 2014 | 33.85 | 34.01 | 34.01 | 34.01 | 1,080,902 | +0.21(+0.61%) |
Apr 16, 2014 | 33.76 | 34.04 | 33.51 | 33.80 | 954,187 | +0.33(+0.99%) |
Apr 15, 2014 | 33.51 | 33.73 | 33.01 | 33.47 | 1,001,827 | +0.18(+0.55%) |
Apr 14, 2014 | 33.21 | 33.37 | 33.05 | 33.29 | 755,128 | +0.40(+1.21%) |
Apr 11, 2014 | 32.66 | 33.03 | 32.52 | 32.89 | 1,059,890 | +0.18(+0.54%) |
Apr 10, 2014 | 32.98 | 33.22 | 32.68 | 32.72 | 1,264,980 | -0.27(-0.83%) |
Apr 09, 2014 | 32.66 | 33.13 | 32.44 | 32.99 | 1,151,161 | +0.43(+1.31%) |
Apr 08, 2014 | 32.04 | 32.66 | 31.91 | 32.56 | 881,719 | +0.57(+1.77%) |
Apr 07, 2014 | 31.06 | 32.22 | 31.02 | 31.99 | 987,796 | +0.74(+2.35%) |
Apr 04, 2014 | 31.93 | 32.05 | 31.16 | 31.26 | 444,344 | -0.54(-1.69%) |
Apr 03, 2014 | 31.72 | 31.88 | 31.58 | 31.80 | 301,112 | -0.03(-0.09%) |
Apr 02, 2014 | 31.93 | 31.93 | 31.53 | 31.83 | 461,577 | -0.08(-0.25%) |
Apr 01, 2014 | 31.32 | 31.91 | 31.32 | 31.91 | 558,854 | +0.63(+2.00%) |
Mar 31, 2014 | 30.80 | 31.51 | 30.77 | 31.28 | 648,107 | +0.77(+2.53%) |
Mar 28, 2014 | 30.49 | 31.12 | 30.38 | 30.51 | 593,758 | -0.03(-0.10%) |
Mar 27, 2014 | 30.69 | 31.05 | 30.32 | 30.54 | 610,394 | -0.21(-0.69%) |
Mar 26, 2014 | 31.29 | 31.39 | 30.74 | 30.75 | 1,144,204 | -0.64(-2.04%) |
Mar 25, 2014 | 31.86 | 32.11 | 30.99 | 31.39 | 1,292,828 | -0.35(-1.09%) |
Mar 24, 2014 | 32.37 | 32.37 | 31.44 | 31.74 | 552,315 | -0.52(-1.62%) |
Mar 21, 2014 | 32.25 | 32.34 | 31.97 | 32.26 | 584,464 | +0.34(+1.06%) |
Mar 20, 2014 | 32.20 | 32.80 | 31.79 | 31.92 | 1,404,747 | -0.26(-0.80%) |
Mar 19, 2014 | 32.74 | 32.74 | 31.89 | 32.18 | 407,146 | -0.52(-1.60%) |
Mar 18, 2014 | 32.45 | 32.71 | 32.45 | 32.70 | 573,396 | +0.22(+0.68%) |
Mar 17, 2014 | 32.63 | 32.81 | 32.36 | 32.48 | 611,634 | +0.08(+0.25%) |
Mar 14, 2014 | 32.26 | 32.55 | 32.13 | 32.40 | 943,923 | +0.21(+0.64%) |
Mar 13, 2014 | 32.26 | 32.80 | 32.11 | 32.19 | 1,278,041 | +0.08(+0.25%) |
Mar 12, 2014 | 31.89 | 32.11 | 31.74 | 32.11 | 622,929 | +0.22(+0.69%) |
Mar 11, 2014 | 31.97 | 32.04 | 31.73 | 31.89 | 577,801 | +0.00(+0.00%) |
Mar 10, 2014 | 32.07 | 32.29 | 31.72 | 31.89 | 712,775 | -0.28(-0.87%) |
Mar 07, 2014 | 32.18 | 32.38 | 32.06 | 32.17 | 710,549 | +0.07(+0.21%) |
Mar 06, 2014 | 31.76 | 32.42 | 31.52 | 32.11 | 742,491 | +0.42(+1.32%) |
Mar 05, 2014 | 31.41 | 31.72 | 31.31 | 31.69 | 565,316 | +0.23(+0.73%) |
Mar 04, 2014 | 31.35 | 32.02 | 31.35 | 31.46 | 1,518,964 | +0.48(+1.54%) |
Mar 03, 2014 | 31.24 | 31.29 | 30.90 | 30.98 | 942,710 | -0.06(-0.19%) |
Feb 28, 2014 | 31.05 | 31.97 | 30.98 | 31.04 | 1,484,556 | +0.07(+0.21%) |
Feb 27, 2014 | 31.03 | 31.13 | 30.76 | 30.97 | 712,661 | -0.02(-0.07%) |
Feb 26, 2014 | 31.13 | 31.18 | 30.85 | 30.99 | 404,567 | -0.03(-0.09%) |
Feb 25, 2014 | 31.00 | 31.15 | 30.74 | 31.02 | 493,846 | +0.17(+0.55%) |
Feb 24, 2014 | 30.93 | 31.14 | 30.80 | 30.85 | 1,165,780 | +0.14(+0.46%) |
Feb 21, 2014 | 30.66 | 30.90 | 30.63 | 30.71 | 495,495 | +0.15(+0.48%) |
Feb 20, 2014 | 30.63 | 30.78 | 30.46 | 30.57 | 748,036 | -0.10(-0.31%) |
Feb 19, 2014 | 30.54 | 30.98 | 30.38 | 30.66 | 649,174 | +0.12(+0.39%) |
Feb 18, 2014 | 30.25 | 30.58 | 30.11 | 30.55 | 828,177 | +0.36(+1.19%) |
Feb 14, 2014 | 29.93 | 30.18 | 30.18 | 30.18 | 762,965 | +0.30(+1.01%) |
Feb 13, 2014 | 29.85 | 29.99 | 29.68 | 29.88 | 650,224 | -0.15(-0.51%) |
Feb 12, 2014 | 30.18 | 30.27 | 29.80 | 30.04 | 495,366 | -0.06(-0.20%) |
Feb 11, 2014 | 30.41 | 30.51 | 30.06 | 30.10 | 603,629 | -0.20(-0.66%) |
Feb 10, 2014 | 30.26 | 30.52 | 30.13 | 30.30 | 770,100 | +0.17(+0.56%) |
Feb 07, 2014 | 30.26 | 30.40 | 29.87 | 30.13 | 627,370 | -0.01(-0.05%) |
Feb 06, 2014 | 29.87 | 30.33 | 29.85 | 30.14 | 590,389 | +0.35(+1.16%) |
Feb 05, 2014 | 29.66 | 29.93 | 29.16 | 29.80 | 830,299 | -0.07(-0.22%) |
Feb 04, 2014 | 29.85 | 30.32 | 29.66 | 29.86 | 635,489 | +0.00(+0.00%) |
Feb 03, 2014 | 30.49 | 30.73 | 29.68 | 29.86 | 1,217,431 | -0.57(-1.86%) |
Jan 31, 2014 | 30.52 | 31.00 | 30.40 | 30.43 | 726,817 | -0.55(-1.78%) |
Jan 30, 2014 | 30.91 | 31.23 | 30.91 | 30.98 | 477,712 | +0.35(+1.13%) |
Jan 29, 2014 | 31.01 | 31.24 | 30.35 | 30.63 | 871,249 | -0.49(-1.58%) |
Jan 28, 2014 | 31.19 | 31.40 | 31.05 | 31.13 | 422,478 | +0.04(+0.14%) |
Jan 27, 2014 | 31.47 | 31.74 | 30.87 | 31.08 | 672,955 | -0.37(-1.17%) |
Jan 24, 2014 | 31.98 | 31.98 | 31.24 | 31.45 | 1,001,855 | -0.61(-1.90%) |
Jan 23, 2014 | 32.00 | 32.14 | 31.92 | 32.06 | 837,931 | -0.01(-0.05%) |
Jan 22, 2014 | 31.91 | 32.11 | 31.77 | 32.08 | 960,055 | +0.32(+1.00%) |
Jan 21, 2014 | 31.71 | 32.06 | 31.65 | 31.76 | 595,553 | +0.15(+0.49%) |
Jan 17, 2014 | 31.60 | 31.60 | 31.60 | 31.60 | 411,319 | -0.10(-0.32%) |
Jan 16, 2014 | 31.93 | 32.13 | 31.47 | 31.71 | 470,210 | -0.16(-0.51%) |
Jan 15, 2014 | 31.72 | 32.18 | 31.74 | 31.87 | 565,478 | +0.15(+0.49%) |
Jan 14, 2014 | 31.72 | 32.19 | 31.54 | 31.72 | 777,377 | +0.27(+0.87%) |
Jan 13, 2014 | 31.55 | 31.58 | 31.20 | 31.44 | 474,245 | -0.08(-0.26%) |
Jan 10, 2014 | 31.38 | 31.79 | 31.26 | 31.52 | 390,219 | +0.24(+0.75%) |
Jan 09, 2014 | 31.45 | 31.48 | 30.93 | 31.29 | 431,370 | +0.00(+0.00%) |
Jan 08, 2014 | 31.25 | 31.44 | 30.97 | 31.29 | 294,237 | -0.06(-0.19%) |
Jan 07, 2014 | 31.02 | 31.68 | 30.91 | 31.35 | 604,395 | +0.35(+1.14%) |
Jan 06, 2014 | 31.04 | 31.27 | 30.95 | 30.99 | 467,672 | -0.01(-0.05%) |
Jan 03, 2014 | 30.71 | 31.28 | 30.60 | 31.01 | 388,461 | +0.24(+0.76%) |
Jan 02, 2014 | 30.74 | 31.10 | 30.40 | 30.77 | 878,337 | +0.04(+0.12%) |
Dec 31, 2013 | 31.07 | 30.74 | 30.74 | 30.74 | 508,236 | -0.29(-0.95%) |
Dec 30, 2013 | 30.83 | 31.28 | 30.72 | 31.03 | 412,588 | +0.28(+0.91%) |
Dec 27, 2013 | 30.85 | 30.88 | 30.59 | 30.75 | 253,791 | +0.04(+0.12%) |
Dec 26, 2013 | 31.08 | 31.08 | 30.66 | 30.71 | 282,660 | -0.22(-0.71%) |
Dec 24, 2013 | 30.68 | 31.11 | 30.68 | 30.94 | 225,089 | -0.17(-0.54%) |
Dec 23, 2013 | 31.13 | 31.38 | 30.87 | 31.10 | 1,722,134 | +0.06(+0.19%) |
Dec 20, 2013 | 30.74 | 31.08 | 30.66 | 31.05 | 1,136,816 | +0.33(+1.08%) |
Dec 19, 2013 | 30.97 | 31.16 | 30.68 | 30.71 | 508,832 | -0.35(-1.14%) |
Dec 18, 2013 | 30.46 | 31.27 | 30.44 | 31.07 | 925,829 | +0.61(+2.00%) |
Dec 17, 2013 | 30.64 | 30.70 | 30.27 | 30.46 | 677,832 | -0.08(-0.26%) |
Dec 16, 2013 | 30.65 | 30.82 | 30.38 | 30.54 | 499,379 | +0.04(+0.12%) |
Dec 13, 2013 | 30.36 | 30.71 | 30.29 | 30.50 | 593,762 | +0.28(+0.93%) |
Dec 12, 2013 | 30.31 | 30.61 | 30.11 | 30.22 | 752,799 | -0.15(-0.48%) |
Dec 11, 2013 | 30.86 | 30.86 | 30.28 | 30.37 | 570,651 | -0.44(-1.43%) |
Dec 10, 2013 | 30.95 | 31.13 | 30.71 | 30.81 | 726,908 | -0.09(-0.29%) |
Dec 09, 2013 | 30.81 | 30.92 | 30.65 | 30.90 | 367,365 | +0.18(+0.57%) |
Dec 06, 2013 | 30.89 | 31.27 | 30.50 | 30.72 | 760,511 | +0.30(+0.99%) |
Dec 05, 2013 | 30.38 | 30.56 | 30.24 | 30.42 | 355,164 | -0.06(-0.19%) |
Dec 04, 2013 | 30.63 | 30.82 | 30.16 | 30.48 | 791,243 | -0.37(-1.19%) |
Dec 03, 2013 | 30.75 | 31.17 | 30.57 | 30.85 | 793,408 | -0.04(-0.14%) |
Dec 02, 2013 | 30.72 | 31.09 | 30.51 | 30.89 | 520,428 | +0.09(+0.29%) |
Nov 29, 2013 | 31.15 | 31.16 | 30.80 | 30.80 | 237,307 | -0.13(-0.40%) |
Nov 27, 2013 | 30.69 | 31.09 | 30.69 | 30.93 | 463,820 | +0.26(+0.84%) |
Nov 26, 2013 | 30.83 | 30.91 | 30.63 | 30.67 | 800,589 | -0.07(-0.22%) |
Nov 25, 2013 | 30.80 | 31.06 | 30.49 | 30.74 | 674,594 | +0.04(+0.14%) |
Nov 22, 2013 | 30.64 | 30.71 | 30.32 | 30.69 | 688,324 | +0.00(+0.00%) |
Nov 21, 2013 | 30.16 | 30.91 | 30.13 | 30.69 | 641,823 | +0.65(+2.18%) |
Nov 20, 2013 | 30.72 | 30.96 | 29.88 | 30.04 | 1,070,933 | -0.52(-1.71%) |
Nov 19, 2013 | 30.63 | 30.90 | 30.37 | 30.56 | 6,193,423 | -0.14(-0.46%) |
Nov 18, 2013 | 31.01 | 31.01 | 30.45 | 30.70 | 1,051,125 | -0.20(-0.64%) |
Nov 15, 2013 | 30.52 | 31.01 | 30.36 | 30.90 | 941,333 | +0.49(+1.60%) |
Nov 14, 2013 | 30.10 | 30.61 | 29.80 | 30.41 | 750,990 | +0.86(+2.91%) |
Nov 12, 2013 | 29.35 | 29.59 | 29.17 | 29.55 | 915,958 | +0.19(+0.65%) |
Nov 11, 2013 | 28.96 | 29.66 | 28.69 | 29.36 | 1,282,988 | +0.43(+1.50%) |
Nov 08, 2013 | 28.96 | 29.22 | 28.36 | 28.93 | 1,260,432 | -0.10(-0.33%) |
Nov 07, 2013 | 29.76 | 29.96 | 28.94 | 29.02 | 957,351 | -0.58(-1.96%) |
Nov 06, 2013 | 28.76 | 29.90 | 28.57 | 29.60 | 1,697,587 | +1.12(+3.93%) |
Nov 05, 2013 | 27.55 | 29.28 | 27.41 | 28.49 | 4,423,255 | +0.99(+3.58%) |
Nov 04, 2013 | 27.69 | 27.89 | 27.46 | 27.50 | 1,555,957 | +0.01(+0.05%) |
Nov 01, 2013 | 27.11 | 27.60 | 27.10 | 27.49 | 1,735,385 | +0.33(+1.22%) |
Oct 31, 2013 | 27.43 | 27.55 | 27.07 | 27.15 | 1,032,355 | -0.33(-1.20%) |
Oct 30, 2013 | 27.62 | 28.07 | 27.28 | 27.49 | 752,606 | -0.18(-0.64%) |
Oct 29, 2013 | 27.52 | 27.70 | 27.25 | 27.66 | 731,294 | +0.13(+0.48%) |
Oct 28, 2013 | 27.76 | 27.76 | 27.40 | 27.53 | 841,982 | -0.19(-0.69%) |
Oct 25, 2013 | 27.76 | 27.88 | 27.60 | 27.72 | 521,634 | +0.10(+0.37%) |
Oct 24, 2013 | 27.40 | 27.77 | 27.32 | 27.62 | 544,473 | +0.24(+0.86%) |
Oct 23, 2013 | 27.49 | 27.66 | 27.19 | 27.38 | 644,671 | -0.18(-0.64%) |
Oct 22, 2013 | 27.18 | 27.93 | 27.03 | 27.56 | 1,178,217 | +0.43(+1.57%) |
Oct 21, 2013 | 26.87 | 27.24 | 26.85 | 27.13 | 606,123 | +0.28(+1.04%) |
Oct 18, 2013 | 26.73 | 27.28 | 26.56 | 26.85 | 1,019,262 | +0.38(+1.45%) |
Oct 17, 2013 | 25.94 | 26.54 | 25.92 | 26.47 | 1,957,342 | +0.54(+2.07%) |
Oct 16, 2013 | 25.57 | 26.25 | 25.48 | 25.93 | 893,444 | +0.47(+1.85%) |
Oct 15, 2013 | 25.84 | 26.01 | 25.43 | 25.46 | 812,244 | -0.36(-1.40%) |
Oct 14, 2013 | 25.83 | 25.94 | 25.65 | 25.82 | 998,215 | -0.14(-0.54%) |
Oct 11, 2013 | 25.59 | 26.20 | 25.59 | 25.96 | 700,735 | +0.29(+1.12%) |
Oct 10, 2013 | 25.58 | 25.87 | 25.22 | 25.68 | 1,690,081 | -0.08(-0.31%) |
Oct 09, 2013 | 26.01 | 26.09 | 25.68 | 25.76 | 793,453 | -0.08(-0.31%) |
Oct 08, 2013 | 25.93 | 26.09 | 25.75 | 25.84 | 706,551 | -0.15(-0.57%) |
Oct 07, 2013 | 26.15 | 26.20 | 25.90 | 25.98 | 698,031 | -0.35(-1.31%) |
Oct 04, 2013 | 26.32 | 26.61 | 26.19 | 26.33 | 626,599 | -0.04(-0.14%) |
Oct 03, 2013 | 26.40 | 26.49 | 26.07 | 26.37 | 734,380 | -0.12(-0.44%) |
Oct 02, 2013 | 26.08 | 26.67 | 25.95 | 26.48 | 1,229,062 | +0.27(+1.04%) |
Oct 01, 2013 | 25.46 | 26.54 | 25.46 | 26.21 | 1,569,848 | +0.65(+2.53%) |
Sep 27, 2013 | 25.71 | 25.97 | 25.51 | 25.56 | 962,718 | -0.23(-0.88%) |
Sep 26, 2013 | 25.50 | 25.82 | 25.37 | 25.79 | 624,226 | +0.28(+1.10%) |
Sep 25, 2013 | 25.48 | 25.60 | 25.21 | 25.51 | 478,247 | -0.20(-0.77%) |
Sep 24, 2013 | 25.96 | 26.04 | 25.69 | 25.71 | 825,725 | -0.29(-1.13%) |
Sep 23, 2013 | 26.25 | 26.38 | 25.90 | 26.01 | 518,989 | -0.31(-1.17%) |
Sep 20, 2013 | 26.89 | 26.90 | 26.25 | 26.32 | 1,134,497 | -0.48(-1.78%) |
Sep 19, 2013 | 26.84 | 26.96 | 26.65 | 26.79 | 1,009,592 | -0.01(-0.05%) |
Sep 18, 2013 | 26.22 | 26.87 | 26.04 | 26.81 | 841,744 | +0.67(+2.56%) |
Sep 17, 2013 | 25.90 | 26.28 | 25.90 | 26.14 | 747,513 | +0.21(+0.79%) |
Sep 16, 2013 | 26.67 | 26.68 | 25.87 | 25.93 | 771,768 | -0.32(-1.23%) |
Sep 13, 2013 | 26.23 | 26.34 | 26.04 | 26.26 | 544,656 | +0.10(+0.37%) |
Sep 12, 2013 | 26.09 | 26.38 | 25.82 | 26.16 | 889,284 | +0.12(+0.45%) |
Sep 11, 2013 | 25.68 | 26.11 | 25.57 | 26.04 | 918,670 | +0.31(+1.20%) |
Sep 10, 2013 | 25.51 | 25.75 | 25.43 | 25.73 | 588,542 | +0.35(+1.39%) |
Sep 09, 2013 | 24.87 | 25.42 | 24.87 | 25.38 | 506,701 | +0.42(+1.68%) |
Sep 06, 2013 | 24.48 | 25.31 | 24.48 | 24.96 | 679,874 | +0.45(+1.83%) |
Sep 05, 2013 | 24.65 | 24.65 | 24.36 | 24.51 | 1,810,419 | -0.09(-0.36%) |
Sep 04, 2013 | 24.46 | 24.77 | 24.38 | 24.60 | 886,184 | +0.13(+0.51%) |
Sep 03, 2013 | 24.50 | 24.65 | 24.26 | 24.48 | 963,590 | +0.17(+0.70%) |
Aug 30, 2013 | 24.42 | 24.56 | 24.26 | 24.31 | 629,632 | -0.18(-0.75%) |
Aug 29, 2013 | 24.40 | 24.64 | 24.37 | 24.49 | 632,923 | -0.01(-0.06%) |
Aug 28, 2013 | 24.60 | 24.71 | 24.45 | 24.51 | 746,078 | -0.04(-0.15%) |
Aug 27, 2013 | 24.55 | 24.69 | 24.37 | 24.54 | 1,278,841 | -0.38(-1.51%) |
Aug 26, 2013 | 25.06 | 25.07 | 24.87 | 24.92 | 843,347 | -0.09(-0.35%) |
Aug 23, 2013 | 25.01 | 25.11 | 24.97 | 25.01 | 1,981,516 | +0.10(+0.38%) |
Aug 22, 2013 | 24.90 | 25.06 | 24.75 | 24.91 | 1,072,069 | +0.04(+0.18%) |
Aug 21, 2013 | 25.01 | 25.01 | 24.76 | 24.87 | 1,686,716 | -0.26(-1.05%) |
Aug 20, 2013 | 24.98 | 25.28 | 24.73 | 25.13 | 1,131,108 | +0.13(+0.53%) |
Aug 19, 2013 | 25.23 | 25.23 | 24.87 | 25.00 | 1,132,072 | -0.17(-0.67%) |
Aug 16, 2013 | 25.20 | 25.43 | 25.16 | 25.17 | 2,097,653 | -0.15(-0.58%) |
Aug 15, 2013 | 25.28 | 25.47 | 25.16 | 25.31 | 893,318 | -0.26(-1.01%) |
Aug 14, 2013 | 25.51 | 25.71 | 25.47 | 25.57 | 656,040 | -0.01(-0.06%) |
Aug 13, 2013 | 25.49 | 25.64 | 25.32 | 25.59 | 1,037,380 | +0.13(+0.49%) |
Aug 12, 2013 | 25.52 | 25.66 | 25.30 | 25.46 | 1,135,306 | -0.19(-0.75%) |
Aug 09, 2013 | 25.44 | 25.84 | 25.23 | 25.65 | 1,771,683 | +0.03(+0.11%) |
Aug 08, 2013 | 26.51 | 26.51 | 25.42 | 25.62 | 1,927,504 | -0.12(-0.46%) |
Aug 07, 2013 | 25.58 | 25.97 | 25.43 | 25.74 | 1,691,390 | -0.16(-0.63%) |
Aug 06, 2013 | 25.01 | 25.94 | 25.01 | 25.90 | 5,195,303 | -0.93(-3.45%) |
Aug 05, 2013 | 27.01 | 27.14 | 26.71 | 26.83 | 1,559,231 | -0.24(-0.87%) |
Aug 02, 2013 | 27.22 | 27.32 | 26.85 | 27.07 | 958,403 | -0.17(-0.62%) |
Aug 01, 2013 | 27.50 | 27.78 | 27.07 | 27.23 | 1,331,558 | -0.17(-0.62%) |
Jul 31, 2013 | 27.38 | 27.75 | 26.96 | 27.40 | 621,501 | +0.01(+0.03%) |
Jul 30, 2013 | 27.66 | 27.92 | 27.37 | 27.40 | 543,500 | -0.13(-0.45%) |
Jul 29, 2013 | 27.69 | 27.76 | 27.46 | 27.52 | 808,155 | -0.22(-0.80%) |
Jul 26, 2013 | 27.10 | 27.88 | 27.01 | 27.74 | 645,681 | +0.54(+1.97%) |
Jul 25, 2013 | 27.26 | 27.37 | 27.10 | 27.21 | 808,250 | -0.03(-0.11%) |
Jul 24, 2013 | 27.77 | 27.81 | 27.09 | 27.23 | 698,311 | -0.49(-1.75%) |
Jul 23, 2013 | 27.79 | 28.18 | 27.64 | 27.72 | 622,155 | +0.03(+0.11%) |
Jul 22, 2013 | 27.46 | 28.09 | 27.46 | 27.69 | 778,507 | +0.24(+0.86%) |
Jul 19, 2013 | 27.32 | 27.52 | 27.26 | 27.46 | 795,093 | +0.12(+0.43%) |
Jul 18, 2013 | 27.06 | 27.51 | 26.93 | 27.34 | 770,984 | +0.26(+0.98%) |
Jul 17, 2013 | 27.50 | 27.51 | 26.95 | 27.07 | 1,490,440 | -0.44(-1.60%) |
Jul 16, 2013 | 27.96 | 28.03 | 27.45 | 27.51 | 1,551,669 | -0.35(-1.24%) |
Jul 15, 2013 | 27.87 | 28.02 | 27.71 | 27.86 | 537,536 | +0.05(+0.19%) |
Jul 12, 2013 | 27.92 | 28.07 | 27.74 | 27.81 | 636,292 | -0.08(-0.29%) |
Jul 11, 2013 | 27.74 | 28.02 | 27.59 | 27.89 | 1,584,435 | +0.42(+1.53%) |
Jul 10, 2013 | 27.68 | 27.73 | 27.35 | 27.47 | 603,361 | -0.16(-0.59%) |
Jul 09, 2013 | 27.59 | 27.76 | 27.61 | 27.63 | 977,768 | +0.02(+0.08%) |
Jul 08, 2013 | 27.63 | 27.80 | 27.54 | 27.61 | 890,179 | -0.01(-0.05%) |
Jul 05, 2013 | 27.94 | 27.96 | 27.38 | 27.62 | 1,166,851 | -0.17(-0.61%) |
Jul 03, 2013 | 28.20 | 28.24 | 27.66 | 27.79 | 635,421 | -0.43(-1.54%) |
Jul 02, 2013 | 27.97 | 28.48 | 27.95 | 28.23 | 1,177,597 | +0.16(+0.58%) |
Jul 01, 2013 | 28.57 | 28.91 | 27.94 | 28.07 | 1,887,033 | -0.63(-2.20%) |
Jun 28, 2013 | 27.55 | 28.73 | 27.30 | 28.70 | 4,270,563 | +2.51(+9.58%) |
Jun 26, 2013 | 25.75 | 26.25 | 25.74 | 26.19 | 1,229,413 | +0.04(+0.17%) |
Jun 25, 2013 | 26.07 | 26.32 | 25.90 | 26.15 | 1,165,513 | +0.26(+1.02%) |
Jun 24, 2013 | 25.75 | 26.35 | 25.40 | 25.88 | 1,333,347 | -0.07(-0.26%) |
Jun 21, 2013 | 26.29 | 26.51 | 25.74 | 25.95 | 2,893,078 | -0.19(-0.73%) |
Jun 20, 2013 | 26.99 | 26.99 | 25.93 | 26.14 | 2,285,337 | -1.07(-3.95%) |
Jun 19, 2013 | 27.40 | 27.67 | 27.17 | 27.21 | 2,872,699 | -0.24(-0.88%) |
Jun 18, 2013 | 27.15 | 27.55 | 27.15 | 27.46 | 1,665,571 | +0.32(+1.17%) |
Jun 17, 2013 | 27.35 | 27.35 | 26.95 | 27.14 | 2,601,432 | +0.36(+1.35%) |
Jun 14, 2013 | 25.90 | 26.88 | 25.84 | 26.78 | 2,853,847 | +1.02(+3.94%) |
Jun 13, 2013 | 25.19 | 25.79 | 25.15 | 25.76 | 5,078,562 | +0.58(+2.31%) |
Jun 12, 2013 | 25.16 | 25.45 | 24.92 | 25.18 | 2,415,693 | +0.17(+0.68%) |
Jun 11, 2013 | 25.11 | 25.29 | 24.79 | 25.01 | 2,249,943 | -0.31(-1.22%) |
Jun 10, 2013 | 25.18 | 25.38 | 24.90 | 25.32 | 1,498,385 | +0.11(+0.44%) |
Jun 07, 2013 | 25.36 | 25.43 | 25.01 | 25.21 | 1,714,563 | -0.02(-0.09%) |
Jun 06, 2013 | 24.71 | 25.35 | 24.57 | 25.23 | 4,990,030 | +0.19(+0.76%) |
Jun 05, 2013 | 26.23 | 26.66 | 24.93 | 25.04 | 6,758,373 | -1.05(-4.03%) |
Jun 04, 2013 | 27.55 | 27.55 | 25.66 | 26.09 | 7,409,044 | -2.30(-8.09%) |
Jun 03, 2013 | 28.15 | 28.47 | 27.88 | 28.39 | 1,565,567 | +0.24(+0.86%) |
May 31, 2013 | 27.95 | 28.62 | 27.58 | 28.15 | 2,804,040 | +0.06(+0.21%) |
May 30, 2013 | 28.51 | 28.51 | 27.18 | 28.09 | 4,348,559 | -0.30(-1.06%) |
May 29, 2013 | 29.29 | 29.36 | 28.39 | 28.39 | 3,531,745 | -0.98(-3.33%) |
May 28, 2013 | 30.01 | 30.23 | 29.36 | 29.37 | 1,464,637 | -0.39(-1.31%) |
May 24, 2013 | 29.98 | 30.07 | 29.61 | 29.76 | 813,637 | -0.33(-1.10%) |
May 23, 2013 | 30.38 | 30.43 | 29.62 | 30.09 | 2,018,056 | -0.51(-1.68%) |
May 22, 2013 | 31.38 | 31.71 | 30.42 | 30.60 | 930,464 | -0.76(-2.42%) |
May 21, 2013 | 31.26 | 31.77 | 31.23 | 31.36 | 1,473,338 | +0.13(+0.42%) |
May 20, 2013 | 31.27 | 31.35 | 31.10 | 31.23 | 1,464,429 | -0.03(-0.09%) |
May 17, 2013 | 31.53 | 31.63 | 31.05 | 31.26 | 1,073,021 | -0.20(-0.63%) |
May 16, 2013 | 31.94 | 32.04 | 31.44 | 31.46 | 867,512 | -0.49(-1.52%) |
May 15, 2013 | 31.55 | 32.06 | 31.55 | 31.94 | 1,397,938 | +0.40(+1.26%) |
May 13, 2013 | 32.02 | 32.10 | 31.54 | 31.55 | 771,491 | -0.52(-1.61%) |
May 10, 2013 | 32.08 | 32.24 | 31.93 | 32.06 | 502,209 | -0.05(-0.16%) |
May 09, 2013 | 32.72 | 32.82 | 31.77 | 32.11 | 835,856 | -0.55(-1.69%) |
May 08, 2013 | 33.17 | 33.49 | 32.54 | 32.66 | 1,174,548 | -0.69(-2.07%) |
May 07, 2013 | 32.59 | 33.64 | 31.10 | 33.36 | 2,053,743 | +0.77(+2.35%) |
May 06, 2013 | 32.32 | 32.72 | 32.30 | 32.59 | 957,535 | +0.36(+1.12%) |
May 03, 2013 | 32.19 | 32.51 | 32.11 | 32.23 | 1,086,266 | +0.29(+0.90%) |
May 02, 2013 | 31.92 | 32.17 | 31.79 | 31.94 | 1,073,766 | +0.13(+0.39%) |