Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.40 | 41.63 | 41.23 | 41.46 | 759,212 | +0.23(+0.57%) |
May 29, 2014 | 40.92 | 41.25 | 40.70 | 41.22 | 714,030 | +0.34(+0.82%) |
May 28, 2014 | 41.30 | 41.42 | 40.84 | 40.89 | 1,201,684 | -0.06(-0.16%) |
May 27, 2014 | 40.70 | 41.22 | 40.54 | 40.95 | 982,490 | +0.41(+1.02%) |
May 23, 2014 | 40.39 | 40.54 | 40.54 | 40.54 | 499,567 | +0.16(+0.40%) |
May 22, 2014 | 40.30 | 40.56 | 40.19 | 40.37 | 489,670 | -0.01(-0.02%) |
May 21, 2014 | 40.14 | 40.40 | 39.97 | 40.38 | 617,771 | +0.28(+0.69%) |
May 20, 2014 | 40.42 | 40.61 | 39.66 | 40.10 | 702,824 | -0.34(-0.85%) |
May 19, 2014 | 39.76 | 40.59 | 39.70 | 40.45 | 838,083 | +0.58(+1.45%) |
May 16, 2014 | 39.60 | 39.88 | 39.45 | 39.87 | 507,049 | +0.27(+0.69%) |
May 15, 2014 | 39.63 | 39.67 | 38.89 | 39.60 | 720,460 | -0.08(-0.20%) |
May 14, 2014 | 39.83 | 40.03 | 39.56 | 39.67 | 445,257 | -0.26(-0.65%) |
May 13, 2014 | 39.69 | 40.01 | 39.60 | 39.93 | 594,729 | +0.38(+0.95%) |
May 12, 2014 | 39.03 | 39.65 | 38.92 | 39.56 | 836,176 | +0.81(+2.09%) |
May 09, 2014 | 38.91 | 38.95 | 38.52 | 38.75 | 991,910 | -0.21(-0.53%) |
May 08, 2014 | 38.83 | 39.52 | 38.73 | 38.95 | 783,351 | +0.07(+0.18%) |
May 07, 2014 | 38.85 | 39.21 | 38.59 | 38.88 | 1,257,673 | +0.08(+0.22%) |
May 06, 2014 | 38.80 | 38.99 | 38.55 | 38.80 | 1,395,706 | -0.07(-0.18%) |
May 05, 2014 | 39.36 | 39.36 | 38.73 | 38.87 | 795,962 | -0.49(-1.25%) |
May 02, 2014 | 39.32 | 39.78 | 39.00 | 39.36 | 863,477 | +0.27(+0.70%) |
May 01, 2014 | 39.58 | 39.58 | 38.47 | 39.09 | 1,004,754 | -0.21(-0.53%) |
Apr 30, 2014 | 38.32 | 39.32 | 38.25 | 39.30 | 1,029,046 | +1.04(+2.73%) |
Apr 29, 2014 | 38.74 | 38.85 | 38.19 | 38.25 | 870,133 | -0.31(-0.81%) |
Apr 28, 2014 | 38.66 | 39.01 | 38.18 | 38.57 | 991,279 | +0.15(+0.39%) |
Apr 25, 2014 | 38.22 | 38.59 | 38.04 | 38.42 | 995,803 | +0.40(+1.06%) |
Apr 24, 2014 | 36.92 | 38.48 | 36.91 | 38.01 | 1,514,908 | +1.42(+3.88%) |
Apr 23, 2014 | 36.96 | 37.01 | 36.53 | 36.60 | 865,269 | -0.34(-0.93%) |
Apr 22, 2014 | 36.26 | 37.00 | 36.21 | 36.94 | 798,851 | +0.75(+2.06%) |
Apr 21, 2014 | 35.89 | 36.28 | 35.78 | 36.19 | 875,402 | +0.35(+0.98%) |
Apr 17, 2014 | 35.71 | 35.84 | 35.84 | 35.84 | 678,998 | +0.17(+0.47%) |
Apr 16, 2014 | 35.29 | 35.77 | 35.18 | 35.67 | 681,646 | +0.51(+1.46%) |
Apr 15, 2014 | 35.36 | 35.56 | 34.76 | 35.16 | 830,169 | -0.16(-0.46%) |
Apr 14, 2014 | 35.53 | 35.91 | 35.06 | 35.32 | 787,948 | +0.01(+0.04%) |
Apr 11, 2014 | 35.08 | 35.55 | 34.79 | 35.31 | 714,308 | -0.03(-0.09%) |
Apr 10, 2014 | 36.08 | 36.27 | 35.26 | 35.34 | 785,646 | -0.76(-2.10%) |
Apr 09, 2014 | 35.62 | 36.11 | 35.46 | 36.10 | 410,137 | +0.60(+1.70%) |
Apr 08, 2014 | 35.69 | 35.95 | 35.47 | 35.50 | 944,351 | -0.31(-0.87%) |
Apr 07, 2014 | 36.30 | 36.53 | 35.74 | 35.81 | 701,879 | -0.51(-1.41%) |
Apr 04, 2014 | 36.93 | 37.21 | 36.13 | 36.32 | 317,318 | -0.48(-1.30%) |
Apr 03, 2014 | 36.85 | 37.11 | 36.63 | 36.80 | 475,979 | +0.01(+0.02%) |
Apr 02, 2014 | 36.88 | 37.04 | 36.60 | 36.80 | 818,936 | +0.00(+0.00%) |
Apr 01, 2014 | 36.88 | 37.09 | 36.50 | 36.80 | 662,111 | +0.02(+0.05%) |
Mar 31, 2014 | 36.22 | 36.83 | 36.01 | 36.78 | 972,096 | +0.86(+2.40%) |
Mar 28, 2014 | 35.30 | 36.01 | 35.17 | 35.91 | 763,808 | +0.63(+1.78%) |
Mar 27, 2014 | 35.33 | 35.51 | 35.17 | 35.29 | 747,233 | -0.15(-0.42%) |
Mar 26, 2014 | 36.23 | 36.38 | 35.42 | 35.43 | 758,402 | -0.73(-2.03%) |
Mar 25, 2014 | 36.55 | 36.83 | 36.06 | 36.17 | 605,341 | -0.23(-0.62%) |
Mar 24, 2014 | 36.87 | 37.08 | 36.06 | 36.39 | 852,887 | -0.35(-0.95%) |
Mar 21, 2014 | 36.66 | 37.15 | 36.56 | 36.74 | 1,300,391 | +0.10(+0.27%) |
Mar 20, 2014 | 36.83 | 36.94 | 36.50 | 36.65 | 488,504 | -0.29(-0.79%) |
Mar 19, 2014 | 37.06 | 37.16 | 36.69 | 36.94 | 850,817 | -0.01(-0.04%) |
Mar 18, 2014 | 37.10 | 37.20 | 36.72 | 36.95 | 849,623 | -0.01(-0.02%) |
Mar 17, 2014 | 36.92 | 37.26 | 36.75 | 36.96 | 1,246,287 | +0.27(+0.72%) |
Mar 14, 2014 | 36.17 | 36.82 | 35.90 | 36.69 | 772,403 | +0.45(+1.23%) |
Mar 13, 2014 | 36.68 | 36.86 | 35.99 | 36.25 | 486,207 | -0.34(-0.94%) |
Mar 12, 2014 | 36.35 | 36.69 | 36.16 | 36.59 | 609,164 | +0.14(+0.37%) |
Mar 11, 2014 | 36.78 | 36.91 | 36.37 | 36.45 | 676,360 | -0.35(-0.94%) |
Mar 10, 2014 | 36.54 | 36.95 | 36.30 | 36.80 | 1,320,054 | +0.23(+0.63%) |
Mar 07, 2014 | 36.39 | 36.65 | 36.30 | 36.57 | 848,970 | +0.24(+0.66%) |
Mar 06, 2014 | 35.62 | 36.36 | 35.61 | 36.33 | 862,928 | +0.75(+2.09%) |
Mar 05, 2014 | 34.88 | 35.75 | 34.64 | 35.58 | 990,468 | +0.72(+2.06%) |
Mar 04, 2014 | 34.51 | 34.96 | 34.49 | 34.86 | 700,846 | +0.60(+1.74%) |
Mar 03, 2014 | 34.27 | 34.57 | 33.92 | 34.27 | 653,179 | -0.24(-0.69%) |
Feb 28, 2014 | 34.21 | 34.73 | 34.20 | 34.51 | 760,458 | +0.29(+0.83%) |
Feb 27, 2014 | 34.88 | 34.98 | 34.11 | 34.22 | 923,725 | -0.60(-1.73%) |
Feb 26, 2014 | 34.46 | 34.87 | 34.45 | 34.83 | 897,080 | +0.51(+1.47%) |
Feb 25, 2014 | 34.22 | 34.38 | 33.92 | 34.32 | 700,957 | +0.10(+0.28%) |
Feb 24, 2014 | 34.57 | 34.61 | 34.21 | 34.22 | 553,704 | -0.10(-0.30%) |
Feb 21, 2014 | 34.33 | 34.67 | 34.14 | 34.33 | 644,723 | +0.01(+0.04%) |
Feb 20, 2014 | 34.00 | 34.32 | 33.63 | 34.31 | 645,016 | +0.41(+1.22%) |
Feb 19, 2014 | 34.44 | 34.79 | 33.88 | 33.90 | 847,724 | -0.69(-1.99%) |
Feb 18, 2014 | 35.02 | 35.16 | 34.52 | 34.59 | 724,442 | -0.39(-1.11%) |
Feb 14, 2014 | 34.63 | 34.97 | 34.97 | 34.97 | 428,289 | +0.36(+1.03%) |
Feb 13, 2014 | 34.29 | 34.76 | 34.15 | 34.62 | 435,492 | +0.12(+0.34%) |
Feb 12, 2014 | 34.27 | 34.51 | 34.07 | 34.50 | 691,258 | +0.23(+0.68%) |
Feb 11, 2014 | 33.92 | 34.44 | 33.85 | 34.27 | 687,726 | +0.32(+0.94%) |
Feb 10, 2014 | 34.02 | 34.08 | 33.58 | 33.95 | 797,898 | -0.13(-0.38%) |
Feb 07, 2014 | 34.13 | 34.71 | 33.75 | 34.08 | 912,666 | +0.05(+0.15%) |
Feb 06, 2014 | 33.70 | 34.39 | 32.25 | 34.03 | 2,980,928 | -0.10(-0.30%) |
Feb 05, 2014 | 33.93 | 34.32 | 33.61 | 34.13 | 1,585,799 | -0.03(-0.09%) |
Feb 04, 2014 | 34.01 | 34.27 | 33.50 | 34.16 | 953,961 | +0.45(+1.33%) |
Feb 03, 2014 | 35.23 | 35.38 | 33.28 | 33.72 | 2,035,873 | -1.44(-4.09%) |
Jan 31, 2014 | 34.83 | 35.45 | 34.66 | 35.16 | 684,730 | -0.04(-0.11%) |
Jan 30, 2014 | 34.92 | 35.23 | 34.82 | 35.20 | 511,563 | +0.55(+1.59%) |
Jan 29, 2014 | 34.35 | 34.80 | 34.19 | 34.64 | 801,507 | +0.08(+0.24%) |
Jan 28, 2014 | 34.26 | 34.69 | 34.25 | 34.56 | 1,256,368 | +0.31(+0.91%) |
Jan 27, 2014 | 35.93 | 35.93 | 34.22 | 34.25 | 1,968,283 | -1.50(-4.21%) |
Jan 24, 2014 | 36.32 | 36.69 | 35.56 | 35.75 | 670,223 | -0.78(-2.13%) |
Jan 23, 2014 | 36.83 | 36.83 | 36.30 | 36.53 | 730,358 | -0.41(-1.12%) |
Jan 22, 2014 | 36.36 | 36.95 | 36.30 | 36.95 | 489,525 | +0.56(+1.53%) |
Jan 21, 2014 | 36.06 | 36.39 | 35.97 | 36.39 | 489,374 | +0.49(+1.37%) |
Jan 17, 2014 | 35.67 | 35.90 | 35.90 | 35.90 | 666,501 | -0.14(-0.38%) |
Jan 16, 2014 | 36.03 | 36.14 | 35.73 | 36.03 | 634,448 | -0.14(-0.39%) |
Jan 15, 2014 | 35.90 | 36.17 | 35.87 | 36.17 | 434,039 | +0.27(+0.76%) |
Jan 14, 2014 | 35.82 | 35.94 | 35.61 | 35.90 | 992,146 | +0.25(+0.71%) |
Jan 13, 2014 | 35.84 | 36.10 | 35.49 | 35.65 | 1,328,344 | -0.17(-0.49%) |
Jan 10, 2014 | 35.78 | 36.65 | 35.33 | 35.82 | 1,986,118 | +1.02(+2.94%) |
Jan 09, 2014 | 34.31 | 34.83 | 34.27 | 34.80 | 903,400 | +0.54(+1.57%) |
Jan 08, 2014 | 34.20 | 34.37 | 33.91 | 34.26 | 679,446 | +0.08(+0.25%) |
Jan 07, 2014 | 33.95 | 34.29 | 33.73 | 34.18 | 537,897 | +0.43(+1.27%) |
Jan 06, 2014 | 34.31 | 34.33 | 33.73 | 33.75 | 628,286 | -0.30(-0.89%) |
Jan 03, 2014 | 33.91 | 34.19 | 33.81 | 34.05 | 528,827 | +0.20(+0.59%) |
Jan 02, 2014 | 34.33 | 34.36 | 33.73 | 33.85 | 709,031 | -0.51(-1.49%) |
Dec 31, 2013 | 34.33 | 34.37 | 34.37 | 34.37 | 397,741 | +0.06(+0.19%) |
Dec 30, 2013 | 34.28 | 34.40 | 34.13 | 34.30 | 492,048 | +0.01(+0.04%) |
Dec 27, 2013 | 34.30 | 34.34 | 34.06 | 34.29 | 411,426 | +0.11(+0.32%) |
Dec 26, 2013 | 34.05 | 34.35 | 34.05 | 34.18 | 475,507 | +0.17(+0.50%) |
Dec 24, 2013 | 34.20 | 34.40 | 33.98 | 34.01 | 436,726 | -0.35(-1.02%) |
Dec 23, 2013 | 34.41 | 34.57 | 34.05 | 34.36 | 1,060,001 | +0.22(+0.65%) |
Dec 20, 2013 | 33.56 | 34.43 | 33.44 | 34.14 | 13,897,639 | +0.60(+1.80%) |
Dec 19, 2013 | 33.78 | 33.78 | 33.31 | 33.54 | 941,515 | -0.23(-0.67%) |
Dec 18, 2013 | 33.80 | 33.97 | 33.36 | 33.76 | 1,169,172 | -0.05(-0.13%) |
Dec 17, 2013 | 33.64 | 33.90 | 33.32 | 33.81 | 1,075,876 | +0.25(+0.75%) |
Dec 16, 2013 | 33.63 | 33.63 | 33.26 | 33.56 | 945,969 | +0.58(+1.77%) |
Dec 13, 2013 | 32.54 | 32.99 | 32.27 | 32.97 | 1,227,585 | +0.57(+1.76%) |
Dec 12, 2013 | 32.05 | 32.47 | 32.00 | 32.40 | 1,053,312 | +0.47(+1.48%) |
Dec 11, 2013 | 32.42 | 32.43 | 31.87 | 31.93 | 624,268 | -0.36(-1.10%) |
Dec 10, 2013 | 32.62 | 33.10 | 32.24 | 32.28 | 1,265,730 | -0.74(-2.24%) |
Dec 09, 2013 | 33.29 | 33.51 | 32.91 | 33.02 | 1,045,675 | -0.25(-0.74%) |
Dec 06, 2013 | 33.58 | 33.63 | 33.19 | 33.27 | 0 | -0.02(-0.06%) |
Dec 05, 2013 | 33.30 | 33.63 | 33.24 | 33.29 | 0 | -0.01(-0.04%) |
Dec 04, 2013 | 32.84 | 33.45 | 32.67 | 33.30 | 0 | +0.40(+1.22%) |
Dec 03, 2013 | 33.22 | 33.34 | 32.59 | 32.90 | 982,604 | -0.43(-1.30%) |
Dec 02, 2013 | 33.41 | 33.59 | 33.22 | 33.33 | 0 | -0.06(-0.19%) |
Nov 29, 2013 | 33.42 | 33.65 | 33.36 | 33.40 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 33.35 | 33.46 | 33.20 | 33.40 | 0 | +0.16(+0.49%) |
Nov 26, 2013 | 33.29 | 33.36 | 33.04 | 33.24 | 0 | +0.00(+0.00%) |
Nov 25, 2013 | 32.93 | 33.35 | 32.78 | 33.24 | 0 | +0.41(+1.26%) |
Nov 22, 2013 | 32.69 | 32.88 | 32.50 | 32.82 | 0 | +0.24(+0.74%) |
Nov 21, 2013 | 31.99 | 32.60 | 31.99 | 32.58 | 587,734 | +0.54(+1.70%) |
Nov 20, 2013 | 31.95 | 32.16 | 31.76 | 32.04 | 0 | +0.16(+0.49%) |
Nov 19, 2013 | 32.07 | 32.16 | 31.78 | 31.88 | 0 | -0.25(-0.79%) |
Nov 18, 2013 | 32.16 | 32.50 | 31.99 | 32.14 | 0 | +0.05(+0.16%) |
Nov 15, 2013 | 31.57 | 32.16 | 31.57 | 32.08 | 0 | +0.52(+1.66%) |
Nov 14, 2013 | 31.24 | 31.60 | 31.09 | 31.56 | 414,590 | +0.32(+1.02%) |
Nov 13, 2013 | 31.02 | 31.31 | 30.86 | 31.24 | 0 | +0.08(+0.25%) |
Nov 12, 2013 | 31.27 | 31.42 | 31.02 | 31.16 | 0 | -0.04(-0.12%) |
Nov 11, 2013 | 30.96 | 31.23 | 30.72 | 31.20 | 0 | +0.36(+1.18%) |
Nov 08, 2013 | 30.20 | 30.86 | 30.08 | 30.84 | 0 | +0.71(+2.37%) |
Nov 07, 2013 | 30.57 | 30.77 | 30.09 | 30.13 | 0 | -0.36(-1.19%) |
Nov 06, 2013 | 30.92 | 31.08 | 30.44 | 30.49 | 0 | -0.41(-1.34%) |
Nov 05, 2013 | 30.85 | 31.08 | 30.79 | 30.90 | 478,076 | -0.06(-0.21%) |
Nov 04, 2013 | 30.44 | 30.97 | 30.42 | 30.97 | 0 | +0.56(+1.85%) |
Nov 01, 2013 | 30.43 | 30.77 | 30.35 | 30.41 | 0 | +0.01(+0.02%) |
Oct 31, 2013 | 30.27 | 30.55 | 29.43 | 30.40 | 0 | -0.06(-0.19%) |
Oct 30, 2013 | 30.64 | 31.00 | 30.28 | 30.46 | 0 | -0.16(-0.53%) |
Oct 29, 2013 | 30.55 | 30.77 | 30.49 | 30.62 | 0 | +0.09(+0.30%) |
Oct 28, 2013 | 30.64 | 30.81 | 30.52 | 30.53 | 0 | -0.07(-0.23%) |
Oct 25, 2013 | 30.90 | 30.95 | 30.47 | 30.60 | 0 | -0.19(-0.63%) |
Oct 24, 2013 | 30.46 | 30.85 | 29.27 | 30.79 | 0 | -0.15(-0.48%) |
Oct 23, 2013 | 30.97 | 31.22 | 30.68 | 30.94 | 0 | -0.10(-0.33%) |
Oct 22, 2013 | 31.46 | 31.55 | 31.03 | 31.05 | 0 | -0.23(-0.73%) |
Oct 21, 2013 | 31.00 | 31.36 | 30.90 | 31.27 | 0 | +0.29(+0.92%) |
Oct 18, 2013 | 31.30 | 31.30 | 30.76 | 30.99 | 730,837 | -0.10(-0.31%) |
Oct 17, 2013 | 30.77 | 31.12 | 30.47 | 31.09 | 567,335 | +0.25(+0.82%) |
Oct 16, 2013 | 30.58 | 30.88 | 30.45 | 30.83 | 0 | +0.47(+1.56%) |
Oct 15, 2013 | 30.68 | 30.79 | 30.24 | 30.36 | 0 | -0.31(-1.01%) |
Oct 14, 2013 | 30.48 | 30.79 | 30.38 | 30.67 | 0 | +0.07(+0.23%) |
Oct 11, 2013 | 30.32 | 30.61 | 30.32 | 30.60 | 0 | +0.36(+1.18%) |
Oct 10, 2013 | 30.03 | 30.30 | 29.88 | 30.24 | 0 | +0.51(+1.70%) |
Oct 09, 2013 | 29.91 | 29.98 | 29.59 | 29.74 | 0 | -0.19(-0.65%) |
Oct 08, 2013 | 30.30 | 30.48 | 29.82 | 29.93 | 0 | -0.39(-1.28%) |
Oct 07, 2013 | 30.37 | 30.46 | 30.17 | 30.32 | 0 | -0.25(-0.81%) |
Oct 04, 2013 | 30.30 | 30.67 | 30.18 | 30.57 | 0 | +0.28(+0.92%) |
Oct 03, 2013 | 30.37 | 30.50 | 30.06 | 30.29 | 0 | -0.21(-0.68%) |
Oct 02, 2013 | 30.22 | 30.50 | 29.97 | 30.50 | 0 | +0.16(+0.51%) |
Oct 01, 2013 | 29.78 | 30.37 | 29.78 | 30.34 | 826,903 | +0.53(+1.78%) |
Sep 30, 2013 | 29.17 | 29.83 | 28.91 | 29.81 | 1,253,302 | +0.44(+1.50%) |
Sep 27, 2013 | 29.52 | 29.66 | 29.28 | 29.37 | 0 | -0.23(-0.79%) |
Sep 26, 2013 | 29.56 | 29.72 | 29.36 | 29.60 | 0 | +0.34(+1.15%) |
Sep 25, 2013 | 29.75 | 29.83 | 29.12 | 29.26 | 0 | -0.55(-1.85%) |
Sep 24, 2013 | 30.89 | 30.89 | 29.58 | 29.82 | 0 | +0.00(+0.00%) |
Sep 23, 2013 | 29.86 | 29.90 | 29.55 | 29.82 | 0 | -0.08(-0.26%) |
Sep 20, 2013 | 29.82 | 30.06 | 29.61 | 29.89 | 0 | +0.07(+0.24%) |
Sep 19, 2013 | 29.30 | 30.01 | 29.30 | 29.82 | 0 | +0.57(+1.95%) |
Sep 18, 2013 | 29.46 | 29.52 | 28.95 | 29.25 | 0 | -0.13(-0.44%) |
Sep 17, 2013 | 29.53 | 29.73 | 29.16 | 29.38 | 0 | -0.27(-0.90%) |
Sep 16, 2013 | 30.06 | 29.90 | 28.36 | 29.65 | 0 | -0.25(-0.85%) |
Sep 13, 2013 | 29.98 | 30.07 | 29.58 | 29.90 | 0 | -0.04(-0.13%) |
Sep 12, 2013 | 30.13 | 30.14 | 29.67 | 29.94 | 0 | -0.16(-0.52%) |
Sep 11, 2013 | 29.81 | 30.13 | 29.50 | 30.09 | 0 | +0.29(+0.96%) |
Sep 10, 2013 | 29.32 | 29.82 | 29.19 | 29.81 | 0 | +0.67(+2.31%) |
Sep 09, 2013 | 28.97 | 29.26 | 28.96 | 29.13 | 0 | +0.21(+0.74%) |
Sep 06, 2013 | 29.05 | 29.07 | 28.43 | 28.92 | 0 | -0.02(-0.07%) |
Sep 05, 2013 | 29.15 | 29.17 | 28.77 | 28.94 | 0 | -0.06(-0.22%) |
Sep 04, 2013 | 28.34 | 29.02 | 28.29 | 29.01 | 0 | +0.67(+2.38%) |
Sep 03, 2013 | 28.49 | 28.80 | 28.03 | 28.33 | 0 | +0.19(+0.67%) |
Aug 30, 2013 | 28.54 | 28.54 | 28.07 | 28.14 | 0 | -0.30(-1.05%) |
Aug 29, 2013 | 28.38 | 28.73 | 28.35 | 28.44 | 0 | +0.07(+0.25%) |
Aug 28, 2013 | 28.49 | 28.59 | 28.15 | 28.37 | 0 | -0.12(-0.41%) |
Aug 27, 2013 | 28.83 | 28.92 | 28.42 | 28.49 | 0 | -0.74(-2.53%) |
Aug 26, 2013 | 29.25 | 29.49 | 29.15 | 29.23 | 0 | -0.07(-0.24%) |
Aug 23, 2013 | 29.48 | 29.61 | 29.17 | 29.30 | 0 | -0.19(-0.66%) |
Aug 22, 2013 | 29.29 | 29.60 | 29.23 | 29.49 | 572,519 | +0.29(+0.98%) |
Aug 21, 2013 | 28.90 | 29.32 | 28.86 | 29.21 | 604,157 | +0.25(+0.85%) |
Aug 20, 2013 | 28.80 | 29.10 | 28.69 | 28.96 | 0 | +0.16(+0.56%) |
Aug 19, 2013 | 28.85 | 28.97 | 28.78 | 28.80 | 0 | -0.13(-0.45%) |
Aug 16, 2013 | 28.93 | 29.27 | 28.78 | 28.93 | 0 | -0.10(-0.36%) |
Aug 15, 2013 | 29.21 | 29.65 | 28.78 | 29.03 | 536,294 | -0.41(-1.41%) |
Aug 14, 2013 | 29.57 | 29.69 | 29.36 | 29.45 | 0 | -0.14(-0.48%) |
Aug 13, 2013 | 29.25 | 29.59 | 28.97 | 29.59 | 917,956 | +0.38(+1.29%) |
Aug 12, 2013 | 29.06 | 29.30 | 28.99 | 29.21 | 647,526 | -0.03(-0.11%) |
Aug 09, 2013 | 28.88 | 29.34 | 28.77 | 29.25 | 707,275 | +0.23(+0.80%) |
Aug 08, 2013 | 28.98 | 29.19 | 28.91 | 29.01 | 706,910 | +0.29(+1.02%) |
Aug 07, 2013 | 28.82 | 28.90 | 28.41 | 28.72 | 723,037 | -0.28(-0.96%) |
Aug 06, 2013 | 29.49 | 29.49 | 28.95 | 29.00 | 895,453 | -0.08(-0.27%) |
Aug 05, 2013 | 28.90 | 29.23 | 28.83 | 29.08 | 619,320 | +0.10(+0.34%) |
Aug 02, 2013 | 29.25 | 29.28 | 28.85 | 28.98 | 616,375 | -0.32(-1.11%) |
Aug 01, 2013 | 28.53 | 29.37 | 28.39 | 29.30 | 1,877,353 | +0.99(+3.50%) |
Jul 31, 2013 | 28.21 | 28.47 | 28.15 | 28.31 | 0 | +0.09(+0.32%) |
Jul 30, 2013 | 28.47 | 28.47 | 28.08 | 28.22 | 0 | -0.10(-0.37%) |
Jul 29, 2013 | 28.70 | 28.70 | 28.30 | 28.32 | 0 | -0.45(-1.55%) |
Jul 26, 2013 | 28.04 | 28.86 | 27.91 | 28.77 | 0 | +0.73(+2.59%) |
Jul 25, 2013 | 28.96 | 29.03 | 27.81 | 28.05 | 0 | +0.45(+1.64%) |
Jul 24, 2013 | 27.91 | 28.06 | 27.51 | 27.59 | 0 | -0.30(-1.07%) |
Jul 23, 2013 | 28.51 | 28.51 | 27.85 | 27.89 | 0 | -0.52(-1.85%) |
Jul 22, 2013 | 28.54 | 28.64 | 28.18 | 28.42 | 0 | -0.03(-0.09%) |
Jul 19, 2013 | 28.53 | 28.66 | 28.22 | 28.44 | 0 | -0.08(-0.30%) |
Jul 18, 2013 | 28.09 | 28.73 | 28.07 | 28.53 | 0 | +0.54(+1.95%) |
Jul 17, 2013 | 28.36 | 28.45 | 27.90 | 27.98 | 596,721 | -0.16(-0.58%) |
Jul 16, 2013 | 28.76 | 28.93 | 27.99 | 28.14 | 0 | -0.57(-1.99%) |
Jul 15, 2013 | 28.86 | 28.86 | 28.52 | 28.71 | 0 | +0.08(+0.27%) |
Jul 12, 2013 | 28.53 | 28.84 | 28.43 | 28.64 | 0 | -0.09(-0.32%) |
Jul 11, 2013 | 28.99 | 28.99 | 28.52 | 28.73 | 0 | +0.30(+1.05%) |
Jul 10, 2013 | 28.79 | 28.89 | 28.34 | 28.43 | 0 | -0.34(-1.19%) |
Jul 09, 2013 | 28.67 | 28.88 | 28.53 | 28.77 | 0 | +0.24(+0.84%) |
Jul 08, 2013 | 28.56 | 28.77 | 28.36 | 28.53 | 657,808 | +0.16(+0.55%) |
Jul 05, 2013 | 28.10 | 28.38 | 27.91 | 28.38 | 0 | +0.59(+2.12%) |
Jul 03, 2013 | 27.61 | 27.83 | 27.42 | 27.79 | 0 | +0.10(+0.35%) |
Jul 02, 2013 | 27.74 | 27.94 | 27.53 | 27.69 | 0 | -0.04(-0.14%) |
Jul 01, 2013 | 27.19 | 27.87 | 27.18 | 27.73 | 0 | +0.75(+2.79%) |
Jun 28, 2013 | 27.41 | 27.68 | 26.94 | 26.98 | 13,073,417 | -0.41(-1.49%) |
Jun 27, 2013 | 27.04 | 27.47 | 26.89 | 27.38 | 0 | +0.51(+1.91%) |
Jun 26, 2013 | 27.25 | 27.40 | 26.86 | 26.87 | 0 | -0.10(-0.38%) |
Jun 25, 2013 | 27.02 | 27.25 | 26.78 | 26.98 | 0 | +0.25(+0.95%) |
Jun 24, 2013 | 27.09 | 27.27 | 26.58 | 26.72 | 0 | -0.64(-2.34%) |
Jun 21, 2013 | 27.38 | 27.53 | 26.88 | 27.37 | 1,076,263 | +0.09(+0.33%) |
Jun 20, 2013 | 27.52 | 27.86 | 27.09 | 27.27 | 0 | -0.54(-1.96%) |
Jun 19, 2013 | 28.05 | 28.14 | 27.73 | 27.82 | 0 | -0.15(-0.53%) |
Jun 18, 2013 | 27.59 | 28.07 | 27.38 | 27.97 | 0 | +0.39(+1.41%) |
Jun 17, 2013 | 28.07 | 28.17 | 27.43 | 27.58 | 0 | -0.27(-0.95%) |
Jun 14, 2013 | 27.94 | 28.12 | 27.73 | 27.84 | 0 | -0.12(-0.44%) |
Jun 13, 2013 | 27.68 | 28.14 | 27.39 | 27.97 | 730,064 | +0.26(+0.94%) |
Jun 12, 2013 | 28.13 | 28.23 | 27.59 | 27.71 | 514,824 | -0.18(-0.63%) |
Jun 11, 2013 | 27.93 | 28.18 | 27.73 | 27.88 | 527,338 | -0.39(-1.38%) |
Jun 10, 2013 | 28.20 | 28.52 | 27.90 | 28.27 | 0 | +0.36(+1.28%) |
Jun 07, 2013 | 27.60 | 28.20 | 27.47 | 27.92 | 0 | +0.71(+2.60%) |
Jun 06, 2013 | 26.85 | 27.21 | 26.70 | 27.21 | 895,142 | +0.29(+1.06%) |
Jun 05, 2013 | 27.29 | 27.42 | 26.70 | 26.92 | 0 | -0.41(-1.49%) |
Jun 04, 2013 | 27.64 | 27.99 | 27.16 | 27.33 | 0 | -0.36(-1.31%) |