Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.64 | 31.02 | 30.46 | 30.84 | 2,399,600 | +0.18(+0.58%) |
Apr 29, 2014 | 29.79 | 30.94 | 29.78 | 30.66 | 4,607,001 | +0.44(+1.46%) |
Apr 28, 2014 | 30.25 | 30.28 | 29.89 | 30.22 | 1,919,351 | +0.04(+0.12%) |
Apr 25, 2014 | 30.63 | 30.63 | 30.06 | 30.18 | 1,563,244 | -0.49(-1.59%) |
Apr 24, 2014 | 30.82 | 30.85 | 30.32 | 30.67 | 1,012,119 | +0.08(+0.25%) |
Apr 23, 2014 | 30.32 | 30.68 | 30.19 | 30.60 | 1,663,451 | -0.04(-0.12%) |
Apr 22, 2014 | 31.12 | 31.23 | 30.55 | 30.63 | 1,412,246 | -0.45(-1.45%) |
Apr 21, 2014 | 31.10 | 31.31 | 30.71 | 31.09 | 698,834 | +0.01(+0.03%) |
Apr 17, 2014 | 31.02 | 31.08 | 31.08 | 31.08 | 1,161,486 | +0.03(+0.09%) |
Apr 16, 2014 | 30.82 | 31.39 | 30.75 | 31.05 | 1,527,670 | +0.43(+1.41%) |
Apr 15, 2014 | 30.63 | 30.72 | 30.00 | 30.62 | 3,054,807 | +0.08(+0.28%) |
Apr 14, 2014 | 30.82 | 30.91 | 30.42 | 30.53 | 1,955,623 | -0.04(-0.12%) |
Apr 11, 2014 | 30.61 | 30.80 | 30.25 | 30.57 | 2,845,970 | -0.18(-0.58%) |
Apr 10, 2014 | 31.66 | 31.88 | 30.55 | 30.75 | 1,701,004 | -0.90(-2.85%) |
Apr 09, 2014 | 31.16 | 31.68 | 31.06 | 31.65 | 2,489,503 | +0.44(+1.42%) |
Apr 08, 2014 | 31.15 | 31.26 | 30.42 | 31.21 | 5,278,507 | +0.14(+0.45%) |
Apr 07, 2014 | 31.81 | 32.13 | 31.06 | 31.07 | 3,056,177 | -0.77(-2.42%) |
Apr 04, 2014 | 32.29 | 32.51 | 31.70 | 31.84 | 2,054,434 | -0.19(-0.59%) |
Apr 03, 2014 | 32.34 | 32.53 | 31.64 | 32.03 | 2,149,168 | -0.33(-1.02%) |
Apr 02, 2014 | 31.69 | 32.40 | 31.65 | 32.35 | 3,263,954 | +0.71(+2.23%) |
Apr 01, 2014 | 31.78 | 31.90 | 31.30 | 31.65 | 2,651,148 | +0.36(+1.14%) |
Mar 31, 2014 | 31.01 | 31.53 | 31.01 | 31.29 | 2,064,941 | +0.43(+1.40%) |
Mar 28, 2014 | 30.67 | 31.16 | 30.53 | 30.86 | 2,324,364 | +0.21(+0.67%) |
Mar 27, 2014 | 30.53 | 30.81 | 30.35 | 30.65 | 2,889,712 | +0.07(+0.22%) |
Mar 26, 2014 | 29.88 | 30.87 | 29.50 | 30.59 | 3,573,139 | +0.86(+2.91%) |
Mar 25, 2014 | 29.37 | 30.00 | 29.20 | 29.72 | 2,128,302 | +0.44(+1.51%) |
Mar 24, 2014 | 29.97 | 30.02 | 29.21 | 29.28 | 1,889,917 | -0.49(-1.64%) |
Mar 21, 2014 | 29.86 | 31.02 | 29.53 | 29.77 | 2,819,597 | -0.13(-0.44%) |
Mar 20, 2014 | 29.35 | 30.14 | 29.34 | 29.90 | 2,293,801 | +0.33(+1.11%) |
Mar 19, 2014 | 29.79 | 30.18 | 29.53 | 29.57 | 2,352,080 | -0.16(-0.54%) |
Mar 18, 2014 | 28.93 | 29.90 | 28.65 | 29.73 | 2,831,353 | +0.94(+3.26%) |
Mar 17, 2014 | 28.93 | 29.15 | 28.68 | 28.79 | 1,451,984 | -0.27(-0.94%) |
Mar 14, 2014 | 29.25 | 29.39 | 28.77 | 29.06 | 1,709,443 | -0.10(-0.35%) |
Mar 13, 2014 | 29.39 | 29.65 | 29.01 | 29.17 | 2,088,600 | -0.22(-0.74%) |
Mar 12, 2014 | 29.21 | 29.51 | 28.86 | 29.38 | 2,238,443 | +0.09(+0.32%) |
Mar 11, 2014 | 29.57 | 30.00 | 29.11 | 29.29 | 2,229,426 | -0.29(-0.99%) |
Mar 10, 2014 | 29.42 | 29.85 | 29.07 | 29.58 | 2,659,956 | +0.33(+1.12%) |
Mar 07, 2014 | 30.08 | 30.08 | 28.62 | 29.25 | 7,780,094 | -0.69(-2.29%) |
Mar 06, 2014 | 29.74 | 30.35 | 29.72 | 29.94 | 2,463,775 | +0.39(+1.30%) |
Mar 05, 2014 | 29.67 | 29.69 | 29.28 | 29.55 | 2,742,545 | +0.08(+0.26%) |
Mar 04, 2014 | 27.97 | 29.48 | 27.97 | 29.48 | 6,208,743 | +1.71(+6.16%) |
Mar 03, 2014 | 27.42 | 27.79 | 27.38 | 27.77 | 2,542,182 | +0.12(+0.44%) |
Feb 28, 2014 | 27.65 | 28.19 | 27.06 | 27.65 | 3,106,387 | +0.59(+2.19%) |
Feb 27, 2014 | 26.62 | 27.18 | 26.50 | 27.05 | 1,818,666 | +0.31(+1.16%) |
Feb 26, 2014 | 26.93 | 27.81 | 26.65 | 26.74 | 3,527,139 | -0.26(-0.97%) |
Feb 25, 2014 | 27.57 | 27.65 | 26.93 | 27.01 | 2,545,688 | -0.55(-1.98%) |
Feb 24, 2014 | 27.78 | 27.95 | 27.12 | 27.55 | 3,190,730 | +0.43(+1.59%) |
Feb 21, 2014 | 26.37 | 28.20 | 26.37 | 27.12 | 6,143,792 | +0.66(+2.49%) |
Feb 20, 2014 | 26.09 | 26.71 | 25.77 | 26.46 | 5,063,230 | +0.29(+1.11%) |
Feb 19, 2014 | 26.81 | 27.05 | 26.11 | 26.17 | 2,413,775 | -0.77(-2.86%) |
Feb 18, 2014 | 27.48 | 27.94 | 26.86 | 26.94 | 1,855,495 | -0.49(-1.78%) |
Feb 14, 2014 | 27.12 | 27.43 | 27.43 | 27.43 | 1,558,400 | +0.31(+1.14%) |
Feb 13, 2014 | 27.50 | 27.61 | 27.00 | 27.12 | 2,111,447 | -0.59(-2.14%) |
Feb 12, 2014 | 27.62 | 27.83 | 27.44 | 27.71 | 1,484,524 | +0.09(+0.34%) |
Feb 11, 2014 | 27.66 | 28.43 | 27.44 | 27.62 | 5,210,124 | +0.01(+0.03%) |
Feb 10, 2014 | 27.77 | 28.11 | 27.53 | 27.61 | 3,959,020 | -0.12(-0.44%) |
Feb 07, 2014 | 27.34 | 27.79 | 27.33 | 27.73 | 5,375,711 | +0.55(+2.01%) |
Feb 06, 2014 | 26.87 | 27.44 | 26.84 | 27.18 | 3,062,525 | +0.54(+2.01%) |
Feb 05, 2014 | 26.52 | 27.32 | 26.06 | 26.65 | 3,283,192 | +0.00(+0.00%) |
Feb 04, 2014 | 26.56 | 27.03 | 26.16 | 26.65 | 3,451,229 | +0.46(+1.76%) |
Feb 03, 2014 | 27.32 | 27.63 | 25.89 | 26.19 | 1,846,134 | -1.13(-4.13%) |
Jan 31, 2014 | 26.77 | 27.68 | 26.53 | 27.32 | 2,526,375 | +0.35(+1.29%) |
Jan 30, 2014 | 26.81 | 27.03 | 26.46 | 26.97 | 1,151,800 | +0.40(+1.52%) |
Jan 29, 2014 | 26.47 | 26.97 | 26.24 | 26.56 | 1,740,524 | -0.27(-1.02%) |
Jan 28, 2014 | 27.02 | 27.48 | 26.64 | 26.84 | 1,175,981 | -0.17(-0.63%) |
Jan 27, 2014 | 27.09 | 27.33 | 26.66 | 27.01 | 2,011,397 | +0.04(+0.14%) |
Jan 24, 2014 | 26.44 | 27.26 | 25.91 | 26.97 | 3,664,316 | +0.26(+0.99%) |
Jan 23, 2014 | 27.76 | 27.76 | 26.59 | 26.71 | 2,597,058 | -1.03(-3.73%) |
Jan 22, 2014 | 27.82 | 28.05 | 27.58 | 27.74 | 2,032,095 | -0.10(-0.37%) |
Jan 21, 2014 | 28.47 | 28.57 | 27.68 | 27.84 | 2,831,748 | -0.63(-2.21%) |
Jan 17, 2014 | 28.94 | 28.47 | 28.47 | 28.47 | 3,306,374 | -0.56(-1.94%) |
Jan 16, 2014 | 29.49 | 29.59 | 28.99 | 29.04 | 1,317,974 | -0.55(-1.87%) |
Jan 15, 2014 | 29.59 | 29.79 | 29.54 | 29.59 | 2,332,313 | -0.04(-0.13%) |
Jan 14, 2014 | 29.52 | 29.81 | 29.41 | 29.63 | 1,690,956 | +0.10(+0.35%) |
Jan 13, 2014 | 29.80 | 30.00 | 29.50 | 29.53 | 2,209,285 | -0.33(-1.10%) |
Jan 10, 2014 | 28.91 | 30.07 | 28.86 | 29.85 | 2,822,447 | +1.24(+4.34%) |
Jan 09, 2014 | 28.66 | 28.66 | 28.19 | 28.61 | 2,066,924 | +0.17(+0.59%) |
Jan 08, 2014 | 28.51 | 28.81 | 28.33 | 28.44 | 2,102,463 | -0.10(-0.36%) |
Jan 07, 2014 | 27.93 | 28.57 | 27.92 | 28.55 | 1,797,853 | +0.59(+2.12%) |
Jan 06, 2014 | 28.14 | 28.26 | 27.86 | 27.96 | 1,403,477 | -0.14(-0.50%) |
Jan 03, 2014 | 28.15 | 28.28 | 27.96 | 28.10 | 1,237,804 | +0.13(+0.47%) |
Jan 02, 2014 | 28.11 | 28.28 | 27.81 | 27.97 | 983,121 | -0.48(-1.69%) |
Dec 31, 2013 | 28.28 | 28.44 | 28.44 | 28.44 | 824,785 | +0.22(+0.77%) |
Dec 30, 2013 | 28.17 | 28.36 | 28.03 | 28.23 | 1,063,855 | +0.05(+0.17%) |
Dec 27, 2013 | 28.13 | 28.28 | 28.02 | 28.18 | 842,764 | +0.08(+0.27%) |
Dec 26, 2013 | 28.12 | 28.72 | 28.04 | 28.11 | 2,435,982 | -0.11(-0.40%) |
Dec 24, 2013 | 27.99 | 28.38 | 27.94 | 28.22 | 909,105 | +0.11(+0.40%) |
Dec 23, 2013 | 27.87 | 28.23 | 27.64 | 28.11 | 3,147,212 | +0.39(+1.39%) |
Dec 20, 2013 | 27.72 | 28.17 | 27.67 | 27.72 | 2,317,562 | +0.01(+0.03%) |
Dec 19, 2013 | 27.26 | 27.81 | 26.97 | 27.71 | 1,868,920 | +0.24(+0.86%) |
Dec 18, 2013 | 27.31 | 27.74 | 26.71 | 27.48 | 2,129,215 | +0.39(+1.44%) |
Dec 17, 2013 | 28.22 | 28.73 | 26.94 | 27.09 | 1,398,375 | -0.14(-0.52%) |
Dec 16, 2013 | 27.75 | 27.96 | 27.20 | 27.23 | 1,632,651 | -0.51(-1.85%) |
Dec 13, 2013 | 27.63 | 27.91 | 27.54 | 27.74 | 1,253,863 | +0.17(+0.61%) |
Dec 12, 2013 | 27.68 | 27.83 | 27.17 | 27.57 | 1,087,415 | -0.22(-0.81%) |
Dec 11, 2013 | 27.84 | 28.12 | 27.70 | 27.80 | 2,563,926 | -0.06(-0.20%) |
Dec 10, 2013 | 27.37 | 27.98 | 27.32 | 27.85 | 1,567,130 | +0.49(+1.78%) |
Dec 09, 2013 | 26.92 | 27.49 | 26.71 | 27.37 | 2,047,563 | +0.65(+2.42%) |
Dec 06, 2013 | 26.80 | 27.17 | 26.67 | 26.72 | 2,076,029 | +0.22(+0.81%) |
Dec 05, 2013 | 26.92 | 27.81 | 26.10 | 26.51 | 3,277,675 | -0.65(-2.38%) |
Dec 04, 2013 | 27.35 | 27.52 | 27.03 | 27.15 | 1,852,138 | -0.35(-1.26%) |
Dec 03, 2013 | 28.00 | 28.08 | 27.22 | 27.50 | 975,467 | -0.55(-1.97%) |
Dec 02, 2013 | 28.52 | 28.60 | 27.98 | 28.05 | 1,734,911 | -0.50(-1.74%) |
Nov 29, 2013 | 28.26 | 28.66 | 28.15 | 28.55 | 759,401 | +0.30(+1.06%) |
Nov 27, 2013 | 27.83 | 28.28 | 27.83 | 28.25 | 1,414,004 | +0.29(+1.04%) |
Nov 26, 2013 | 27.41 | 28.07 | 27.41 | 27.96 | 1,723,256 | +0.34(+1.22%) |
Nov 25, 2013 | 27.62 | 27.73 | 27.33 | 27.62 | 1,980,879 | +0.11(+0.41%) |
Nov 22, 2013 | 27.59 | 27.81 | 27.46 | 27.51 | 2,184,072 | -0.10(-0.37%) |
Nov 21, 2013 | 27.24 | 27.68 | 27.20 | 27.61 | 1,143,448 | +0.36(+1.34%) |
Nov 20, 2013 | 27.55 | 27.87 | 27.10 | 27.25 | 1,975,094 | -0.34(-1.22%) |
Nov 19, 2013 | 28.08 | 28.08 | 27.24 | 27.58 | 1,457,514 | -0.36(-1.27%) |
Nov 18, 2013 | 28.42 | 28.43 | 27.83 | 27.94 | 853,228 | -0.29(-1.03%) |
Nov 15, 2013 | 27.83 | 28.35 | 27.75 | 28.23 | 1,688,577 | +0.53(+1.93%) |
Nov 14, 2013 | 27.52 | 27.80 | 27.25 | 27.69 | 1,180,739 | +0.18(+0.65%) |
Nov 13, 2013 | 27.17 | 27.63 | 26.92 | 27.52 | 1,651,883 | +0.10(+0.38%) |
Nov 12, 2013 | 27.44 | 27.80 | 27.05 | 27.41 | 1,782,030 | -0.15(-0.54%) |
Nov 11, 2013 | 26.80 | 27.67 | 26.73 | 27.56 | 1,801,904 | +0.63(+2.33%) |
Nov 08, 2013 | 27.60 | 27.60 | 26.70 | 26.94 | 2,422,342 | -0.70(-2.54%) |
Nov 07, 2013 | 28.07 | 28.33 | 27.50 | 27.64 | 1,226,350 | -0.26(-0.94%) |
Nov 06, 2013 | 28.53 | 28.59 | 27.83 | 27.90 | 1,329,344 | -0.42(-1.49%) |
Nov 05, 2013 | 28.51 | 28.56 | 28.05 | 28.32 | 3,032,036 | -0.38(-1.34%) |
Nov 04, 2013 | 28.58 | 29.02 | 28.57 | 28.70 | 1,244,506 | +0.14(+0.49%) |
Nov 01, 2013 | 28.43 | 28.65 | 28.42 | 28.56 | 956,796 | +0.08(+0.30%) |
Oct 31, 2013 | 28.63 | 28.93 | 28.32 | 28.48 | 3,499,172 | -0.18(-0.62%) |
Oct 30, 2013 | 28.60 | 28.76 | 28.49 | 28.66 | 2,651,659 | +0.11(+0.39%) |
Oct 29, 2013 | 28.36 | 28.68 | 28.13 | 28.55 | 1,615,529 | +0.22(+0.79%) |
Oct 28, 2013 | 28.32 | 28.38 | 27.73 | 28.32 | 1,573,423 | +0.03(+0.10%) |
Oct 25, 2013 | 28.45 | 28.84 | 28.24 | 28.29 | 2,266,898 | -0.23(-0.82%) |
Oct 24, 2013 | 28.21 | 28.56 | 28.04 | 28.53 | 1,883,475 | +0.30(+1.06%) |
Oct 23, 2013 | 28.28 | 28.47 | 28.11 | 28.23 | 1,385,501 | -0.34(-1.18%) |
Oct 22, 2013 | 28.16 | 28.88 | 28.13 | 28.56 | 1,593,309 | +0.43(+1.53%) |
Oct 21, 2013 | 28.12 | 28.32 | 27.94 | 28.13 | 2,968,780 | -0.09(-0.33%) |
Oct 18, 2013 | 27.59 | 28.28 | 27.58 | 28.23 | 2,193,040 | +0.63(+2.27%) |
Oct 17, 2013 | 27.17 | 27.64 | 27.02 | 27.60 | 923,071 | +0.51(+1.90%) |
Oct 16, 2013 | 27.40 | 27.47 | 27.07 | 27.09 | 1,219,924 | -0.14(-0.52%) |
Oct 15, 2013 | 27.51 | 27.69 | 26.96 | 27.23 | 1,150,336 | -0.34(-1.22%) |
Oct 14, 2013 | 27.77 | 28.04 | 27.39 | 27.56 | 1,902,128 | -0.22(-0.81%) |
Oct 11, 2013 | 26.16 | 27.83 | 26.16 | 27.79 | 3,743,206 | +1.63(+6.22%) |
Oct 10, 2013 | 25.95 | 26.40 | 25.93 | 26.16 | 1,636,893 | +0.53(+2.08%) |
Oct 09, 2013 | 25.99 | 26.02 | 25.60 | 25.63 | 1,527,040 | -0.30(-1.15%) |
Oct 08, 2013 | 26.25 | 26.41 | 25.84 | 25.93 | 1,094,743 | -0.36(-1.35%) |
Oct 07, 2013 | 26.36 | 26.52 | 26.20 | 26.28 | 921,065 | -0.36(-1.37%) |
Oct 04, 2013 | 26.28 | 26.82 | 26.23 | 26.65 | 778,146 | +0.40(+1.53%) |
Oct 03, 2013 | 26.68 | 26.99 | 26.18 | 26.24 | 592,179 | -0.47(-1.75%) |
Oct 02, 2013 | 26.38 | 26.75 | 26.27 | 26.71 | 1,396,288 | +0.06(+0.21%) |
Oct 01, 2013 | 26.13 | 26.77 | 26.05 | 26.66 | 1,296,335 | +0.51(+1.93%) |
Sep 30, 2013 | 26.00 | 26.39 | 26.00 | 26.15 | 1,378,897 | -0.03(-0.11%) |
Sep 27, 2013 | 26.19 | 26.35 | 26.05 | 26.18 | 782,817 | -0.11(-0.43%) |
Sep 26, 2013 | 26.48 | 26.57 | 26.18 | 26.29 | 1,386,671 | -0.19(-0.71%) |
Sep 25, 2013 | 26.38 | 26.59 | 26.16 | 26.48 | 962,857 | +0.03(+0.11%) |
Sep 24, 2013 | 26.93 | 26.94 | 26.38 | 26.45 | 1,499,554 | -0.47(-1.74%) |
Sep 23, 2013 | 26.37 | 26.96 | 26.23 | 26.92 | 1,532,747 | +0.09(+0.35%) |
Sep 20, 2013 | 26.92 | 28.36 | 26.80 | 26.82 | 4,118,270 | -0.11(-0.42%) |
Sep 19, 2013 | 27.32 | 27.38 | 26.85 | 26.94 | 3,662,263 | -0.35(-1.27%) |
Sep 18, 2013 | 26.41 | 27.61 | 26.31 | 27.28 | 2,473,270 | +0.70(+2.64%) |
Sep 17, 2013 | 26.26 | 26.59 | 26.22 | 26.58 | 1,570,136 | +0.22(+0.85%) |
Sep 16, 2013 | 26.43 | 26.44 | 26.30 | 26.36 | 1,082,933 | +0.35(+1.33%) |
Sep 13, 2013 | 25.64 | 26.07 | 25.62 | 26.01 | 1,370,080 | +0.61(+2.39%) |
Sep 12, 2013 | 26.04 | 26.04 | 25.30 | 25.40 | 950,436 | -0.59(-2.27%) |
Sep 11, 2013 | 25.94 | 26.29 | 25.72 | 25.99 | 1,214,471 | +0.05(+0.18%) |
Sep 10, 2013 | 25.68 | 26.04 | 25.46 | 25.94 | 1,622,676 | +0.18(+0.69%) |
Sep 09, 2013 | 25.47 | 25.91 | 25.41 | 25.77 | 2,238,746 | +0.40(+1.59%) |
Sep 06, 2013 | 24.37 | 25.55 | 24.10 | 25.36 | 2,600,429 | +1.30(+5.40%) |
Sep 05, 2013 | 23.92 | 24.29 | 23.84 | 24.06 | 1,669,297 | +0.16(+0.67%) |
Sep 04, 2013 | 23.81 | 24.22 | 23.63 | 23.91 | 1,203,391 | +0.13(+0.55%) |
Sep 03, 2013 | 23.92 | 24.05 | 23.52 | 23.77 | 1,633,012 | +0.24(+1.03%) |
Aug 30, 2013 | 24.25 | 24.41 | 23.45 | 23.53 | 2,679,118 | -0.56(-2.33%) |
Aug 29, 2013 | 23.78 | 24.30 | 23.68 | 24.09 | 2,929,226 | +0.33(+1.38%) |
Aug 28, 2013 | 24.20 | 24.24 | 23.74 | 23.76 | 1,346,825 | -0.36(-1.51%) |
Aug 27, 2013 | 24.95 | 24.95 | 23.98 | 24.13 | 1,633,765 | -1.07(-4.23%) |
Aug 26, 2013 | 25.20 | 25.31 | 24.97 | 25.20 | 3,924,291 | +0.07(+0.26%) |
Aug 23, 2013 | 25.01 | 25.16 | 24.73 | 25.13 | 2,486,998 | +0.15(+0.60%) |
Aug 22, 2013 | 25.22 | 25.45 | 24.74 | 24.98 | 1,942,458 | -0.14(-0.56%) |
Aug 21, 2013 | 25.74 | 25.82 | 24.92 | 25.12 | 1,513,930 | -0.66(-2.58%) |
Aug 20, 2013 | 25.29 | 25.87 | 25.20 | 25.79 | 4,299,345 | +0.53(+2.11%) |
Aug 19, 2013 | 25.65 | 25.98 | 25.23 | 25.25 | 1,093,848 | -0.47(-1.82%) |
Aug 16, 2013 | 25.69 | 25.90 | 25.55 | 25.72 | 1,059,584 | +0.03(+0.11%) |
Aug 15, 2013 | 25.76 | 25.88 | 25.44 | 25.69 | 1,160,187 | -0.36(-1.40%) |
Aug 14, 2013 | 26.27 | 26.51 | 26.03 | 26.06 | 1,656,938 | -0.27(-1.03%) |
Aug 13, 2013 | 26.63 | 27.04 | 26.25 | 26.33 | 1,963,726 | -0.53(-1.99%) |
Aug 12, 2013 | 26.95 | 27.09 | 26.76 | 26.86 | 2,185,441 | -0.09(-0.35%) |
Aug 09, 2013 | 26.04 | 27.09 | 25.97 | 26.96 | 3,403,980 | +0.77(+2.93%) |
Aug 08, 2013 | 25.64 | 26.23 | 25.64 | 26.19 | 1,349,711 | +0.45(+1.74%) |
Aug 07, 2013 | 25.85 | 25.88 | 25.54 | 25.74 | 1,078,521 | -0.10(-0.40%) |
Aug 06, 2013 | 25.58 | 25.98 | 25.39 | 25.84 | 1,357,825 | +0.16(+0.62%) |
Aug 05, 2013 | 26.07 | 26.07 | 25.52 | 25.68 | 1,495,837 | -0.36(-1.37%) |
Aug 02, 2013 | 25.26 | 26.07 | 25.10 | 26.04 | 1,769,671 | +0.67(+2.66%) |
Aug 01, 2013 | 25.57 | 26.34 | 25.33 | 25.36 | 3,323,323 | +0.01(+0.04%) |
Jul 31, 2013 | 24.59 | 25.60 | 24.39 | 25.36 | 3,778,444 | +0.60(+2.42%) |
Jul 30, 2013 | 24.56 | 24.79 | 24.54 | 24.76 | 2,175,384 | +0.18(+0.72%) |
Jul 29, 2013 | 24.62 | 24.71 | 24.49 | 24.58 | 1,447,084 | -0.07(-0.27%) |
Jul 26, 2013 | 24.53 | 24.69 | 24.42 | 24.64 | 887,956 | -0.07(-0.26%) |
Jul 25, 2013 | 24.41 | 24.81 | 24.35 | 24.71 | 1,514,006 | +0.29(+1.19%) |
Jul 24, 2013 | 24.05 | 24.55 | 24.05 | 24.42 | 1,935,051 | +0.11(+0.46%) |
Jul 23, 2013 | 24.06 | 24.33 | 23.93 | 24.31 | 1,098,740 | +0.30(+1.25%) |
Jul 22, 2013 | 23.90 | 24.08 | 23.91 | 24.01 | 1,725,572 | +0.09(+0.39%) |
Jul 19, 2013 | 23.89 | 24.39 | 23.65 | 23.91 | 1,418,949 | -0.22(-0.93%) |
Jul 18, 2013 | 24.05 | 24.23 | 24.05 | 24.14 | 1,940,912 | +0.10(+0.43%) |
Jul 17, 2013 | 23.59 | 24.08 | 23.27 | 24.04 | 1,818,067 | +0.51(+2.19%) |
Jul 16, 2013 | 23.79 | 23.86 | 23.22 | 23.52 | 1,183,471 | -0.29(-1.22%) |
Jul 15, 2013 | 23.67 | 23.99 | 23.48 | 23.81 | 1,089,720 | +0.05(+0.20%) |
Jul 12, 2013 | 23.77 | 23.83 | 23.34 | 23.76 | 1,057,784 | +0.02(+0.08%) |
Jul 11, 2013 | 23.61 | 23.84 | 23.31 | 23.75 | 1,229,537 | +0.70(+3.05%) |
Jul 10, 2013 | 23.74 | 23.97 | 23.00 | 23.04 | 1,758,866 | -0.84(-3.53%) |
Jul 09, 2013 | 23.22 | 23.91 | 22.44 | 23.89 | 2,939,661 | +1.45(+6.46%) |
Jul 08, 2013 | 23.04 | 23.13 | 22.42 | 22.44 | 1,458,564 | -0.47(-2.04%) |
Jul 05, 2013 | 22.89 | 22.98 | 22.48 | 22.90 | 1,119,625 | +0.39(+1.75%) |
Jul 03, 2013 | 22.64 | 22.88 | 22.51 | 22.51 | 1,352,821 | -0.31(-1.35%) |
Jul 02, 2013 | 21.03 | 23.23 | 21.03 | 22.82 | 1,136,432 | -0.27(-1.17%) |
Jul 01, 2013 | 23.29 | 23.47 | 22.87 | 23.09 | 1,473,339 | -0.15(-0.64%) |
Jun 28, 2013 | 22.40 | 23.46 | 22.38 | 23.24 | 2,719,467 | +0.59(+2.60%) |
Jun 27, 2013 | 22.47 | 23.15 | 22.40 | 22.65 | 2,092,690 | +0.38(+1.72%) |
Jun 26, 2013 | 21.38 | 22.35 | 21.38 | 22.27 | 2,200,454 | +1.08(+5.08%) |
Jun 25, 2013 | 21.15 | 21.28 | 20.86 | 21.19 | 1,509,753 | +0.32(+1.52%) |
Jun 24, 2013 | 20.85 | 20.97 | 20.51 | 20.87 | 1,735,299 | -0.17(-0.80%) |
Jun 21, 2013 | 21.25 | 21.38 | 20.85 | 21.04 | 3,061,129 | -0.11(-0.53%) |
Jun 20, 2013 | 21.66 | 21.73 | 20.99 | 21.15 | 5,493,036 | -0.80(-3.66%) |
Jun 19, 2013 | 22.19 | 22.44 | 21.89 | 21.96 | 1,933,318 | -0.22(-1.01%) |
Jun 18, 2013 | 22.07 | 22.53 | 22.07 | 22.18 | 938,601 | -0.10(-0.46%) |
Jun 17, 2013 | 22.26 | 22.45 | 22.10 | 22.29 | 1,513,884 | +0.13(+0.59%) |
Jun 14, 2013 | 22.17 | 22.33 | 22.11 | 22.16 | 2,734,241 | -0.03(-0.13%) |
Jun 13, 2013 | 21.91 | 22.20 | 21.52 | 22.18 | 3,036,852 | +0.38(+1.76%) |
Jun 12, 2013 | 22.40 | 22.45 | 21.53 | 21.80 | 2,791,043 | -0.51(-2.31%) |
Jun 11, 2013 | 21.90 | 22.43 | 21.66 | 22.31 | 4,896,617 | +0.17(+0.76%) |
Jun 10, 2013 | 22.57 | 22.65 | 22.13 | 22.15 | 3,179,102 | -0.36(-1.62%) |
Jun 07, 2013 | 22.72 | 22.97 | 22.40 | 22.51 | 2,104,798 | -0.07(-0.29%) |
Jun 06, 2013 | 22.57 | 22.63 | 22.24 | 22.58 | 2,528,937 | -0.07(-0.29%) |
Jun 05, 2013 | 23.75 | 23.86 | 22.62 | 22.64 | 1,751,720 | -1.28(-5.36%) |
Jun 04, 2013 | 24.39 | 24.56 | 23.86 | 23.92 | 859,527 | -0.39(-1.62%) |
Jun 03, 2013 | 24.44 | 24.44 | 23.97 | 24.32 | 1,165,655 | -0.08(-0.35%) |
May 31, 2013 | 24.24 | 24.52 | 23.94 | 24.40 | 3,170,251 | +0.08(+0.35%) |
May 30, 2013 | 24.40 | 24.51 | 24.22 | 24.32 | 1,195,082 | -0.05(-0.19%) |
May 29, 2013 | 23.90 | 24.49 | 23.88 | 24.36 | 1,168,051 | +0.27(+1.13%) |
May 28, 2013 | 24.34 | 24.35 | 23.84 | 24.09 | 1,189,319 | -0.00(-0.02%) |
May 24, 2013 | 24.30 | 24.36 | 23.73 | 24.10 | 1,180,227 | -0.38(-1.56%) |
May 23, 2013 | 23.64 | 24.49 | 23.59 | 24.48 | 1,291,665 | +0.50(+2.10%) |
May 22, 2013 | 24.46 | 24.82 | 23.22 | 23.98 | 1,531,435 | -0.45(-1.83%) |
May 21, 2013 | 25.05 | 25.09 | 24.39 | 24.42 | 1,892,321 | -0.71(-2.81%) |
May 20, 2013 | 24.98 | 25.21 | 24.89 | 25.13 | 1,650,682 | +0.10(+0.41%) |
May 17, 2013 | 24.86 | 25.07 | 24.68 | 25.03 | 1,123,304 | +0.21(+0.86%) |
May 16, 2013 | 24.80 | 25.07 | 24.56 | 24.81 | 1,971,506 | -0.16(-0.63%) |
May 15, 2013 | 24.68 | 25.09 | 24.58 | 24.97 | 2,113,605 | +0.31(+1.25%) |
May 13, 2013 | 24.75 | 24.81 | 24.58 | 24.66 | 1,112,328 | -0.09(-0.38%) |
May 10, 2013 | 24.66 | 24.95 | 24.65 | 24.76 | 1,347,059 | +0.08(+0.34%) |
May 09, 2013 | 24.87 | 24.94 | 24.54 | 24.67 | 1,738,133 | -0.06(-0.23%) |
May 08, 2013 | 24.23 | 24.92 | 24.23 | 24.73 | 2,852,898 | +0.71(+2.94%) |
May 07, 2013 | 23.65 | 24.11 | 23.65 | 24.02 | 1,380,673 | +0.41(+1.73%) |
May 06, 2013 | 23.65 | 23.83 | 23.49 | 23.61 | 791,316 | -0.03(-0.12%) |
May 03, 2013 | 23.60 | 23.79 | 23.38 | 23.64 | 1,243,694 | +0.26(+1.11%) |
May 02, 2013 | 23.42 | 23.83 | 23.24 | 23.38 | 1,845,049 | -0.11(-0.48%) |