Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.65 | 35.70 | 35.53 | 35.67 | 38,287 | -0.05(-0.13%) |
May 29, 2014 | 35.73 | 35.74 | 35.58 | 35.71 | 22,881 | +0.13(+0.37%) |
May 28, 2014 | 35.72 | 35.72 | 35.52 | 35.58 | 19,349 | -0.06(-0.16%) |
May 27, 2014 | 35.41 | 35.64 | 35.33 | 35.64 | 92,497 | +0.41(+1.17%) |
May 23, 2014 | 34.87 | 35.23 | 35.23 | 35.23 | 28,940 | +0.27(+0.77%) |
May 22, 2014 | 34.80 | 34.98 | 34.74 | 34.96 | 94,872 | +0.26(+0.75%) |
May 21, 2014 | 34.58 | 34.73 | 34.55 | 34.70 | 36,024 | +0.26(+0.76%) |
May 20, 2014 | 34.55 | 34.70 | 34.31 | 34.44 | 56,481 | -0.20(-0.57%) |
May 19, 2014 | 34.31 | 34.65 | 34.31 | 34.63 | 145,123 | +0.37(+1.07%) |
May 16, 2014 | 34.03 | 34.30 | 33.98 | 34.26 | 13,930 | +0.20(+0.59%) |
May 15, 2014 | 34.24 | 34.32 | 33.72 | 34.06 | 43,030 | -0.21(-0.61%) |
May 14, 2014 | 34.27 | 34.44 | 34.27 | 34.27 | 42,444 | -0.10(-0.29%) |
May 13, 2014 | 34.45 | 34.61 | 34.35 | 34.37 | 67,421 | -0.13(-0.38%) |
May 12, 2014 | 33.95 | 34.52 | 33.95 | 34.50 | 82,599 | +0.64(+1.90%) |
May 09, 2014 | 33.82 | 33.86 | 33.56 | 33.86 | 20,237 | +0.09(+0.28%) |
May 08, 2014 | 33.82 | 34.20 | 33.68 | 33.76 | 14,119 | +0.12(+0.36%) |
May 07, 2014 | 33.94 | 33.94 | 33.38 | 33.64 | 52,931 | -0.27(-0.80%) |
May 06, 2014 | 34.26 | 34.26 | 33.91 | 33.91 | 8,155 | -0.30(-0.87%) |
May 05, 2014 | 34.03 | 34.21 | 33.88 | 34.21 | 13,613 | +0.03(+0.08%) |
May 02, 2014 | 34.25 | 34.33 | 34.09 | 34.18 | 20,925 | +0.05(+0.14%) |
May 01, 2014 | 34.10 | 34.44 | 34.05 | 34.13 | 84,592 | +0.06(+0.19%) |
Apr 30, 2014 | 33.92 | 34.07 | 33.78 | 34.07 | 30,377 | +0.21(+0.63%) |
Apr 29, 2014 | 33.61 | 33.92 | 33.59 | 33.86 | 110,179 | +0.27(+0.81%) |
Apr 28, 2014 | 33.97 | 34.00 | 33.12 | 33.59 | 20,298 | -0.21(-0.62%) |
Apr 25, 2014 | 34.30 | 34.30 | 33.69 | 33.80 | 76,937 | -0.78(-2.25%) |
Apr 24, 2014 | 35.01 | 35.01 | 34.39 | 34.58 | 50,837 | +0.06(+0.16%) |
Apr 23, 2014 | 34.76 | 34.76 | 34.45 | 34.52 | 63,857 | -0.21(-0.62%) |
Apr 22, 2014 | 34.52 | 34.82 | 34.52 | 34.73 | 88,465 | +0.22(+0.65%) |
Apr 21, 2014 | 34.45 | 34.52 | 34.17 | 34.51 | 15,319 | +0.23(+0.68%) |
Apr 17, 2014 | 33.99 | 34.28 | 34.28 | 34.28 | 12,433 | +0.27(+0.80%) |
Apr 16, 2014 | 33.99 | 34.02 | 33.62 | 34.01 | 35,129 | +0.18(+0.52%) |
Apr 15, 2014 | 33.68 | 33.89 | 33.18 | 33.83 | 60,761 | +0.36(+1.07%) |
Apr 14, 2014 | 33.42 | 33.69 | 33.26 | 33.47 | 44,628 | +0.30(+0.92%) |
Apr 11, 2014 | 33.45 | 33.66 | 33.06 | 33.17 | 142,272 | -0.49(-1.44%) |
Apr 10, 2014 | 34.84 | 34.84 | 33.57 | 33.65 | 139,528 | -1.09(-3.14%) |
Apr 09, 2014 | 34.52 | 34.76 | 34.33 | 34.74 | 50,893 | +0.44(+1.27%) |
Apr 08, 2014 | 33.85 | 34.34 | 33.85 | 34.30 | 96,808 | +0.48(+1.41%) |
Apr 07, 2014 | 34.01 | 34.30 | 33.67 | 33.83 | 163,162 | -0.45(-1.30%) |
Apr 04, 2014 | 35.43 | 35.43 | 34.16 | 34.28 | 84,582 | -0.92(-2.60%) |
Apr 03, 2014 | 35.55 | 35.69 | 35.10 | 35.19 | 35,701 | -0.25(-0.70%) |
Apr 02, 2014 | 35.50 | 35.63 | 35.30 | 35.44 | 40,053 | -0.04(-0.12%) |
Apr 01, 2014 | 35.04 | 35.48 | 35.04 | 35.48 | 21,839 | +0.59(+1.68%) |
Mar 31, 2014 | 34.75 | 35.00 | 34.72 | 34.89 | 23,742 | +0.42(+1.22%) |
Mar 28, 2014 | 34.53 | 34.85 | 34.41 | 34.47 | 344,438 | +0.15(+0.43%) |
Mar 27, 2014 | 34.40 | 34.63 | 34.17 | 34.32 | 36,107 | -0.16(-0.46%) |
Mar 26, 2014 | 35.18 | 35.26 | 34.48 | 34.48 | 91,240 | -0.50(-1.44%) |
Mar 25, 2014 | 35.00 | 35.17 | 34.73 | 34.99 | 52,679 | +0.20(+0.57%) |
Mar 24, 2014 | 35.16 | 35.16 | 34.44 | 34.79 | 56,767 | -0.22(-0.64%) |
Mar 21, 2014 | 35.51 | 35.56 | 34.97 | 35.01 | 43,761 | -0.38(-1.08%) |
Mar 20, 2014 | 35.00 | 35.45 | 34.86 | 35.39 | 35,892 | +0.36(+1.04%) |
Mar 19, 2014 | 35.21 | 35.24 | 34.81 | 35.03 | 68,148 | -0.13(-0.37%) |
Mar 18, 2014 | 34.78 | 35.18 | 34.78 | 35.16 | 27,506 | +0.44(+1.26%) |
Mar 17, 2014 | 34.56 | 34.85 | 34.44 | 34.72 | 21,318 | +0.41(+1.19%) |
Mar 14, 2014 | 34.40 | 34.52 | 34.29 | 34.31 | 38,804 | -0.09(-0.26%) |
Mar 13, 2014 | 35.20 | 35.20 | 34.24 | 34.40 | 57,602 | -0.64(-1.84%) |
Mar 12, 2014 | 34.75 | 35.06 | 34.57 | 35.05 | 41,351 | +0.18(+0.52%) |
Mar 11, 2014 | 35.26 | 35.30 | 34.81 | 34.86 | 33,429 | -0.25(-0.72%) |
Mar 10, 2014 | 35.32 | 35.32 | 35.02 | 35.11 | 28,579 | -0.12(-0.34%) |
Mar 07, 2014 | 35.58 | 35.58 | 35.14 | 35.24 | 64,242 | -0.20(-0.55%) |
Mar 06, 2014 | 35.38 | 35.50 | 35.31 | 35.43 | 35,392 | +0.08(+0.24%) |
Mar 05, 2014 | 35.41 | 35.41 | 35.28 | 35.35 | 27,736 | -0.01(-0.03%) |
Mar 04, 2014 | 35.15 | 35.37 | 35.13 | 35.36 | 166,886 | +0.60(+1.71%) |
Mar 03, 2014 | 34.56 | 34.82 | 34.45 | 34.76 | 56,938 | -0.12(-0.35%) |
Feb 28, 2014 | 35.18 | 35.22 | 34.73 | 34.88 | 37,227 | -0.31(-0.87%) |
Feb 27, 2014 | 35.16 | 35.20 | 34.99 | 35.19 | 48,276 | +0.05(+0.15%) |
Feb 26, 2014 | 35.08 | 35.34 | 34.97 | 35.13 | 41,131 | +0.23(+0.67%) |
Feb 25, 2014 | 35.11 | 35.11 | 34.81 | 34.90 | 23,249 | -0.17(-0.48%) |
Feb 24, 2014 | 35.13 | 35.23 | 34.90 | 35.07 | 26,987 | +0.17(+0.49%) |
Feb 21, 2014 | 35.02 | 35.06 | 34.84 | 34.90 | 42,603 | -0.01(-0.03%) |
Feb 20, 2014 | 34.71 | 34.92 | 34.51 | 34.91 | 74,668 | +0.23(+0.67%) |
Feb 19, 2014 | 34.74 | 34.87 | 34.60 | 34.68 | 48,916 | -0.03(-0.08%) |
Feb 18, 2014 | 34.64 | 34.72 | 34.50 | 34.70 | 45,741 | +0.13(+0.38%) |
Feb 14, 2014 | 34.43 | 34.57 | 34.57 | 34.57 | 60,139 | +0.16(+0.46%) |
Feb 13, 2014 | 33.87 | 34.42 | 33.87 | 34.42 | 54,481 | +0.45(+1.32%) |
Feb 12, 2014 | 33.91 | 34.10 | 33.91 | 33.97 | 60,553 | +0.14(+0.41%) |
Feb 11, 2014 | 33.48 | 33.89 | 33.47 | 33.83 | 138,059 | +0.43(+1.28%) |
Feb 10, 2014 | 33.14 | 33.42 | 33.14 | 33.40 | 44,170 | +0.18(+0.53%) |
Feb 07, 2014 | 32.72 | 33.23 | 32.72 | 33.22 | 29,962 | +0.54(+1.65%) |
Feb 06, 2014 | 32.27 | 32.70 | 32.18 | 32.68 | 22,825 | +0.59(+1.84%) |
Feb 05, 2014 | 32.06 | 32.18 | 31.65 | 32.09 | 120,885 | -0.12(-0.36%) |
Feb 04, 2014 | 32.01 | 32.23 | 31.95 | 32.21 | 30,528 | +0.25(+0.79%) |
Feb 03, 2014 | 32.74 | 32.77 | 31.89 | 31.96 | 113,376 | -0.84(-2.56%) |
Jan 31, 2014 | 32.62 | 32.92 | 32.62 | 32.80 | 39,610 | -0.11(-0.34%) |
Jan 30, 2014 | 32.69 | 33.00 | 32.54 | 32.91 | 27,297 | +0.49(+1.52%) |
Jan 29, 2014 | 32.54 | 32.72 | 32.39 | 32.41 | 20,023 | -0.28(-0.85%) |
Jan 28, 2014 | 32.58 | 32.74 | 32.52 | 32.69 | 46,066 | +0.07(+0.23%) |
Jan 27, 2014 | 32.88 | 32.92 | 32.37 | 32.62 | 148,836 | -0.24(-0.74%) |
Jan 24, 2014 | 33.40 | 33.40 | 32.85 | 32.86 | 53,006 | -0.67(-2.00%) |
Jan 23, 2014 | 33.62 | 33.62 | 33.34 | 33.53 | 35,077 | -0.21(-0.63%) |
Jan 22, 2014 | 33.62 | 33.78 | 33.55 | 33.75 | 22,816 | +0.20(+0.58%) |
Jan 21, 2014 | 33.64 | 33.65 | 33.35 | 33.55 | 38,962 | +0.11(+0.33%) |
Jan 17, 2014 | 33.47 | 33.44 | 33.44 | 33.44 | 325,504 | -0.08(-0.25%) |
Jan 16, 2014 | 33.57 | 33.57 | 33.48 | 33.52 | 17,740 | -0.09(-0.28%) |
Jan 15, 2014 | 33.18 | 33.64 | 33.18 | 33.62 | 74,282 | +0.44(+1.32%) |
Jan 14, 2014 | 32.63 | 33.20 | 32.63 | 33.18 | 24,905 | +0.70(+2.15%) |
Jan 13, 2014 | 32.96 | 33.04 | 32.40 | 32.48 | 51,784 | -0.45(-1.38%) |
Jan 10, 2014 | 32.91 | 33.00 | 32.77 | 32.93 | 59,725 | +0.10(+0.31%) |
Jan 09, 2014 | 33.21 | 33.21 | 32.72 | 32.83 | 65,953 | -0.21(-0.65%) |
Jan 08, 2014 | 32.93 | 33.10 | 32.93 | 33.05 | 19,589 | +0.28(+0.85%) |
Jan 07, 2014 | 32.59 | 32.82 | 32.59 | 32.77 | 67,366 | +0.34(+1.03%) |
Jan 06, 2014 | 32.64 | 32.64 | 32.36 | 32.43 | 56,379 | -0.17(-0.51%) |
Jan 03, 2014 | 32.67 | 32.67 | 32.43 | 32.60 | 13,771 | -0.02(-0.06%) |
Jan 02, 2014 | 32.83 | 32.83 | 32.54 | 32.62 | 37,332 | -0.36(-1.10%) |
Dec 31, 2013 | 32.83 | 32.98 | 32.98 | 32.98 | 20,941 | +0.15(+0.46%) |
Dec 30, 2013 | 32.75 | 32.87 | 32.71 | 32.83 | 45,208 | +0.10(+0.32%) |
Dec 27, 2013 | 32.86 | 32.86 | 32.72 | 32.73 | 10,611 | -0.01(-0.03%) |
Dec 26, 2013 | 32.81 | 32.81 | 32.71 | 32.74 | 12,573 | +0.01(+0.03%) |
Dec 24, 2013 | 32.62 | 32.73 | 32.62 | 32.73 | 7,819 | +0.12(+0.36%) |
Dec 23, 2013 | 32.61 | 32.67 | 32.51 | 32.61 | 25,117 | +0.22(+0.67%) |
Dec 20, 2013 | 32.03 | 32.41 | 32.03 | 32.40 | 20,314 | +0.39(+1.22%) |
Dec 19, 2013 | 32.13 | 32.13 | 31.89 | 32.00 | 32,591 | -0.11(-0.35%) |
Dec 18, 2013 | 31.93 | 32.15 | 31.51 | 32.12 | 48,047 | +0.24(+0.77%) |
Dec 17, 2013 | 31.72 | 32.01 | 31.67 | 31.87 | 29,534 | +0.19(+0.59%) |
Dec 16, 2013 | 31.60 | 31.79 | 31.59 | 31.68 | 16,923 | +0.21(+0.68%) |
Dec 13, 2013 | 31.43 | 31.51 | 31.40 | 31.47 | 9,616 | +0.28(+0.89%) |
Dec 12, 2013 | 31.47 | 31.47 | 31.19 | 31.19 | 9,166 | -0.23(-0.74%) |
Dec 11, 2013 | 31.88 | 31.88 | 31.39 | 31.42 | 23,756 | -0.44(-1.37%) |
Dec 10, 2013 | 31.81 | 31.90 | 31.71 | 31.86 | 13,354 | +0.11(+0.35%) |
Dec 09, 2013 | 31.85 | 31.86 | 31.75 | 31.75 | 34,224 | +0.00(+0.00%) |
Dec 06, 2013 | 31.75 | 31.77 | 31.68 | 31.75 | 0 | +0.30(+0.95%) |
Dec 05, 2013 | 31.55 | 31.55 | 31.35 | 31.45 | 0 | +0.15(+0.47%) |
Dec 04, 2013 | 31.26 | 31.49 | 31.14 | 31.31 | 0 | -0.03(-0.08%) |
Dec 03, 2013 | 31.28 | 31.40 | 31.23 | 31.33 | 0 | +0.06(+0.18%) |
Dec 02, 2013 | 31.39 | 31.39 | 31.26 | 31.28 | 0 | -0.07(-0.21%) |
Nov 29, 2013 | 31.45 | 31.45 | 31.31 | 31.34 | 0 | +0.08(+0.27%) |
Nov 27, 2013 | 31.16 | 31.27 | 31.10 | 31.26 | 0 | +0.10(+0.33%) |
Nov 26, 2013 | 31.11 | 31.19 | 30.96 | 31.16 | 0 | +0.08(+0.27%) |
Nov 25, 2013 | 31.23 | 31.23 | 30.94 | 31.07 | 0 | -0.06(-0.18%) |
Nov 22, 2013 | 31.09 | 31.13 | 31.03 | 31.13 | 0 | -0.01(-0.03%) |
Nov 21, 2013 | 30.87 | 31.14 | 30.82 | 31.14 | 0 | +0.42(+1.36%) |
Nov 20, 2013 | 30.92 | 30.97 | 30.65 | 30.72 | 0 | -0.06(-0.21%) |
Nov 19, 2013 | 31.11 | 31.11 | 30.77 | 30.78 | 0 | -0.31(-0.99%) |
Nov 18, 2013 | 31.46 | 31.46 | 31.03 | 31.09 | 0 | -0.31(-0.98%) |
Nov 15, 2013 | 31.34 | 31.41 | 31.19 | 31.40 | 0 | +0.19(+0.60%) |
Nov 14, 2013 | 31.15 | 31.22 | 31.05 | 31.21 | 0 | +0.32(+1.02%) |
Nov 12, 2013 | 30.66 | 30.90 | 30.66 | 30.90 | 0 | +0.16(+0.51%) |
Nov 11, 2013 | 30.74 | 30.78 | 30.61 | 30.74 | 0 | +0.04(+0.12%) |
Nov 08, 2013 | 30.41 | 30.70 | 30.41 | 30.70 | 0 | +0.36(+1.19%) |
Nov 07, 2013 | 30.84 | 30.89 | 30.30 | 30.34 | 0 | -0.48(-1.57%) |
Nov 06, 2013 | 30.82 | 30.82 | 30.69 | 30.82 | 0 | +0.18(+0.58%) |
Nov 05, 2013 | 30.60 | 30.70 | 30.48 | 30.64 | 0 | -0.05(-0.15%) |
Nov 04, 2013 | 30.69 | 30.72 | 30.57 | 30.69 | 0 | +0.07(+0.24%) |
Nov 01, 2013 | 30.63 | 30.73 | 30.49 | 30.62 | 0 | +0.01(+0.03%) |
Oct 31, 2013 | 30.62 | 30.90 | 30.61 | 30.61 | 0 | -0.07(-0.24%) |
Oct 30, 2013 | 31.01 | 31.01 | 30.60 | 30.68 | 0 | -0.15(-0.48%) |
Oct 29, 2013 | 30.75 | 30.83 | 30.68 | 30.83 | 0 | +0.28(+0.91%) |
Oct 28, 2013 | 30.54 | 30.58 | 30.40 | 30.55 | 0 | +0.07(+0.21%) |
Oct 25, 2013 | 30.58 | 30.67 | 30.48 | 30.49 | 0 | +0.02(+0.06%) |
Oct 24, 2013 | 30.48 | 30.51 | 30.37 | 30.47 | 0 | +0.07(+0.21%) |
Oct 23, 2013 | 30.76 | 30.76 | 30.33 | 30.40 | 0 | -0.61(-1.98%) |
Oct 22, 2013 | 31.23 | 31.23 | 30.94 | 31.02 | 0 | -0.07(-0.24%) |
Oct 21, 2013 | 31.15 | 31.21 | 31.05 | 31.09 | 0 | +0.07(+0.24%) |
Oct 18, 2013 | 30.82 | 31.02 | 30.73 | 31.02 | 21,605 | +0.36(+1.18%) |
Oct 17, 2013 | 30.38 | 30.65 | 30.28 | 30.65 | 0 | +0.20(+0.64%) |
Oct 16, 2013 | 30.40 | 30.52 | 30.40 | 30.46 | 0 | +0.20(+0.64%) |
Oct 15, 2013 | 30.50 | 30.51 | 30.19 | 30.26 | 0 | -0.28(-0.91%) |
Oct 14, 2013 | 30.25 | 30.57 | 30.25 | 30.54 | 0 | +0.20(+0.64%) |
Oct 11, 2013 | 30.12 | 30.44 | 30.12 | 30.35 | 0 | +0.14(+0.48%) |
Oct 10, 2013 | 29.77 | 30.23 | 29.77 | 30.20 | 0 | +0.56(+1.90%) |
Oct 09, 2013 | 29.78 | 29.78 | 29.36 | 29.64 | 0 | -0.08(-0.28%) |
Oct 08, 2013 | 30.37 | 30.37 | 29.72 | 29.72 | 0 | -0.59(-1.96%) |
Oct 07, 2013 | 30.19 | 30.50 | 30.19 | 30.32 | 0 | -0.20(-0.64%) |
Oct 04, 2013 | 30.08 | 30.53 | 30.07 | 30.51 | 0 | +0.43(+1.42%) |
Oct 03, 2013 | 30.31 | 30.31 | 29.93 | 30.09 | 0 | -0.34(-1.11%) |
Oct 02, 2013 | 30.32 | 30.45 | 30.27 | 30.43 | 0 | +0.10(+0.32%) |
Oct 01, 2013 | 30.16 | 30.47 | 30.14 | 30.33 | 0 | +0.12(+0.40%) |
Sep 27, 2013 | 30.18 | 30.30 | 30.10 | 30.21 | 0 | -0.08(-0.28%) |
Sep 26, 2013 | 30.37 | 30.42 | 30.23 | 30.29 | 0 | +0.06(+0.18%) |
Sep 25, 2013 | 30.22 | 30.36 | 30.13 | 30.24 | 0 | +0.07(+0.22%) |
Sep 24, 2013 | 30.10 | 30.29 | 30.09 | 30.17 | 0 | +0.12(+0.40%) |
Sep 23, 2013 | 30.31 | 30.32 | 29.93 | 30.05 | 0 | -0.18(-0.61%) |
Sep 20, 2013 | 30.49 | 30.49 | 30.23 | 30.23 | 0 | -0.11(-0.36%) |
Sep 19, 2013 | 30.35 | 30.40 | 30.28 | 30.35 | 0 | +0.11(+0.37%) |
Sep 18, 2013 | 30.07 | 30.31 | 29.99 | 30.23 | 0 | +0.16(+0.52%) |
Sep 17, 2013 | 29.95 | 30.08 | 29.94 | 30.08 | 0 | +0.30(+1.01%) |
Sep 16, 2013 | 29.94 | 29.96 | 29.78 | 29.78 | 0 | +0.06(+0.21%) |
Sep 13, 2013 | 29.78 | 29.78 | 29.57 | 29.71 | 0 | +0.03(+0.09%) |
Sep 12, 2013 | 29.86 | 29.86 | 29.65 | 29.69 | 0 | -0.12(-0.39%) |
Sep 11, 2013 | 29.63 | 29.87 | 29.58 | 29.80 | 0 | +0.09(+0.30%) |
Sep 10, 2013 | 29.61 | 29.71 | 29.59 | 29.71 | 0 | +0.38(+1.30%) |
Sep 09, 2013 | 29.17 | 29.42 | 29.17 | 29.33 | 0 | +0.27(+0.92%) |
Sep 06, 2013 | 29.14 | 29.21 | 28.83 | 29.07 | 0 | +0.04(+0.13%) |
Sep 05, 2013 | 29.00 | 29.08 | 28.95 | 29.03 | 0 | +0.12(+0.42%) |
Sep 04, 2013 | 28.62 | 28.98 | 28.62 | 28.91 | 0 | +0.38(+1.33%) |
Sep 03, 2013 | 28.58 | 28.80 | 28.48 | 28.53 | 0 | +0.21(+0.75%) |
Aug 30, 2013 | 28.45 | 28.45 | 28.25 | 28.32 | 0 | -0.18(-0.62%) |
Aug 29, 2013 | 28.20 | 28.57 | 28.20 | 28.49 | 0 | +0.22(+0.79%) |
Aug 28, 2013 | 28.10 | 28.38 | 28.10 | 28.27 | 0 | +0.13(+0.47%) |
Aug 27, 2013 | 28.45 | 28.45 | 28.05 | 28.14 | 0 | -0.60(-2.07%) |
Aug 26, 2013 | 28.81 | 28.90 | 28.72 | 28.73 | 0 | -0.11(-0.39%) |
Aug 23, 2013 | 28.77 | 28.85 | 28.72 | 28.84 | 0 | +0.19(+0.68%) |
Aug 22, 2013 | 28.41 | 28.97 | 28.41 | 28.65 | 0 | +0.25(+0.88%) |
Aug 21, 2013 | 28.31 | 28.57 | 28.31 | 28.40 | 0 | -0.06(-0.23%) |
Aug 20, 2013 | 28.37 | 28.46 | 28.32 | 28.46 | 0 | +0.05(+0.17%) |
Aug 19, 2013 | 28.44 | 28.51 | 28.40 | 28.42 | 0 | -0.02(-0.07%) |
Aug 16, 2013 | 28.41 | 28.54 | 28.41 | 28.44 | 0 | -0.00(-0.02%) |
Aug 15, 2013 | 28.70 | 28.70 | 28.41 | 28.44 | 27,999 | -0.61(-2.10%) |
Aug 14, 2013 | 29.11 | 29.18 | 29.04 | 29.05 | 0 | -0.15(-0.53%) |
Aug 13, 2013 | 29.12 | 29.25 | 28.99 | 29.21 | 10,834 | +0.14(+0.48%) |
Aug 12, 2013 | 28.89 | 29.10 | 28.83 | 29.07 | 20,759 | +0.13(+0.45%) |
Aug 09, 2013 | 28.98 | 29.04 | 28.84 | 28.94 | 13,101 | -0.06(-0.21%) |
Aug 08, 2013 | 29.04 | 29.05 | 28.86 | 29.00 | 14,033 | +0.19(+0.66%) |
Aug 07, 2013 | 28.83 | 28.83 | 28.63 | 28.81 | 5,447 | -0.06(-0.22%) |
Aug 06, 2013 | 29.06 | 29.06 | 28.83 | 28.87 | 23,983 | -0.12(-0.42%) |
Aug 05, 2013 | 29.08 | 29.08 | 28.98 | 28.99 | 8,083 | +0.02(+0.06%) |
Aug 02, 2013 | 28.98 | 28.98 | 28.88 | 28.98 | 11,760 | +0.01(+0.02%) |
Aug 01, 2013 | 28.80 | 28.99 | 28.80 | 28.97 | 7,808 | +0.42(+1.47%) |
Jul 31, 2013 | 28.43 | 28.66 | 28.43 | 28.55 | 0 | +0.17(+0.61%) |
Jul 30, 2013 | 28.11 | 28.42 | 28.11 | 28.38 | 0 | +0.25(+0.89%) |
Jul 29, 2013 | 28.17 | 28.20 | 28.04 | 28.13 | 0 | -0.06(-0.20%) |
Jul 26, 2013 | 28.11 | 28.19 | 27.99 | 28.19 | 0 | -0.06(-0.23%) |
Jul 25, 2013 | 28.18 | 28.30 | 28.15 | 28.25 | 0 | +0.34(+1.23%) |
Jul 24, 2013 | 28.12 | 28.14 | 27.83 | 27.91 | 0 | -0.13(-0.46%) |
Jul 23, 2013 | 28.23 | 28.23 | 28.01 | 28.04 | 0 | -0.12(-0.42%) |
Jul 22, 2013 | 28.18 | 28.23 | 28.16 | 28.16 | 0 | -0.01(-0.04%) |
Jul 19, 2013 | 28.23 | 28.30 | 28.09 | 28.17 | 0 | -0.18(-0.62%) |
Jul 18, 2013 | 28.32 | 28.43 | 28.30 | 28.34 | 0 | +0.10(+0.36%) |
Jul 17, 2013 | 28.21 | 28.32 | 28.17 | 28.24 | 21,571 | +0.10(+0.36%) |
Jul 16, 2013 | 28.15 | 28.24 | 28.08 | 28.14 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 28.04 | 28.16 | 28.02 | 28.14 | 0 | +0.11(+0.40%) |
Jul 12, 2013 | 28.00 | 28.04 | 27.94 | 28.03 | 0 | +0.12(+0.43%) |
Jul 11, 2013 | 27.69 | 27.91 | 27.65 | 27.91 | 0 | +0.54(+1.98%) |
Jul 10, 2013 | 27.18 | 27.37 | 27.16 | 27.37 | 0 | +0.25(+0.91%) |
Jul 09, 2013 | 27.14 | 27.14 | 27.00 | 27.12 | 0 | +0.21(+0.80%) |
Jul 08, 2013 | 27.13 | 27.20 | 26.87 | 26.90 | 0 | -0.10(-0.38%) |
Jul 05, 2013 | 27.15 | 27.15 | 26.89 | 27.01 | 0 | +0.20(+0.76%) |
Jul 03, 2013 | 26.63 | 26.91 | 26.63 | 26.80 | 0 | +0.16(+0.60%) |
Jul 02, 2013 | 26.79 | 26.87 | 26.56 | 26.65 | 0 | -0.13(-0.49%) |
Jul 01, 2013 | 26.89 | 27.00 | 26.78 | 26.78 | 0 | +0.03(+0.12%) |
Jun 28, 2013 | 26.71 | 26.82 | 26.57 | 26.74 | 75,141 | -0.06(-0.23%) |
Jun 27, 2013 | 26.81 | 26.90 | 26.78 | 26.80 | 0 | +0.22(+0.84%) |
Jun 26, 2013 | 26.53 | 26.62 | 26.49 | 26.58 | 0 | +0.24(+0.91%) |
Jun 25, 2013 | 26.23 | 26.35 | 26.10 | 26.34 | 0 | +0.32(+1.21%) |
Jun 24, 2013 | 26.19 | 26.19 | 25.89 | 26.03 | 0 | -0.41(-1.54%) |
Jun 21, 2013 | 26.55 | 26.56 | 26.21 | 26.43 | 81,038 | -0.04(-0.17%) |
Jun 20, 2013 | 26.83 | 26.85 | 26.39 | 26.48 | 0 | -0.68(-2.52%) |
Jun 19, 2013 | 27.38 | 27.43 | 27.12 | 27.16 | 0 | -0.17(-0.61%) |
Jun 18, 2013 | 27.16 | 27.38 | 27.16 | 27.33 | 0 | +0.26(+0.96%) |
Jun 17, 2013 | 26.85 | 27.24 | 26.85 | 27.07 | 0 | +0.29(+1.07%) |
Jun 14, 2013 | 27.03 | 27.03 | 26.74 | 26.78 | 0 | -0.18(-0.69%) |
Jun 13, 2013 | 26.45 | 26.98 | 26.45 | 26.97 | 27,077 | +0.39(+1.46%) |
Jun 12, 2013 | 27.13 | 27.13 | 26.58 | 26.58 | 34,379 | -0.30(-1.10%) |
Jun 11, 2013 | 27.00 | 27.17 | 26.88 | 26.88 | 18,844 | -0.30(-1.12%) |
Jun 10, 2013 | 27.25 | 27.27 | 27.12 | 27.18 | 0 | -0.05(-0.17%) |
Jun 07, 2013 | 26.96 | 27.23 | 26.83 | 27.23 | 0 | +0.37(+1.38%) |
Jun 06, 2013 | 26.83 | 26.86 | 26.60 | 26.86 | 0 | +0.10(+0.38%) |
Jun 05, 2013 | 26.99 | 26.99 | 26.70 | 26.76 | 0 | -0.33(-1.22%) |
Jun 04, 2013 | 27.20 | 27.32 | 26.99 | 27.09 | 0 | +0.02(+0.06%) |