Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 24.38 | 24.53 | 23.98 | 24.17 | 3,850,959 | -0.37(-1.51%) |
May 29, 2014 | 24.64 | 24.66 | 24.38 | 24.54 | 797,198 | -0.04(-0.16%) |
May 28, 2014 | 25.12 | 25.12 | 24.56 | 24.58 | 943,240 | -0.66(-2.61%) |
May 27, 2014 | 25.40 | 25.47 | 25.03 | 25.24 | 2,913,670 | -0.22(-0.86%) |
May 26, 2014 | 25.36 | 25.78 | 25.36 | 25.46 | 451,080 | +0.10(+0.39%) |
May 23, 2014 | 24.93 | 25.38 | 24.87 | 25.36 | 888,180 | +0.32(+1.28%) |
May 22, 2014 | 24.86 | 25.08 | 24.75 | 25.04 | 535,664 | +0.33(+1.34%) |
May 21, 2014 | 24.69 | 24.80 | 24.47 | 24.71 | 633,052 | +0.19(+0.77%) |
May 20, 2014 | 25.00 | 25.00 | 24.36 | 24.52 | 977,768 | -0.11(-0.45%) |
May 16, 2014 | 24.63 | 24.63 | 24.63 | 24.63 | 0 | -0.28(-1.12%) |
May 15, 2014 | 25.38 | 25.41 | 24.80 | 24.91 | 1,197,959 | -0.38(-1.50%) |
May 14, 2014 | 25.54 | 25.89 | 25.19 | 25.29 | 1,097,384 | -0.27(-1.06%) |
May 13, 2014 | 25.44 | 25.65 | 25.10 | 25.56 | 3,220,278 | +0.17(+0.67%) |
May 12, 2014 | 24.84 | 25.44 | 24.80 | 25.39 | 1,574,289 | +1.01(+4.14%) |
May 09, 2014 | 24.58 | 24.64 | 24.29 | 24.38 | 842,409 | -0.05(-0.20%) |
May 08, 2014 | 24.26 | 24.65 | 24.21 | 24.43 | 1,065,771 | +0.15(+0.62%) |
May 07, 2014 | 24.77 | 24.77 | 24.23 | 24.28 | 1,214,559 | -0.33(-1.34%) |
May 06, 2014 | 24.70 | 24.79 | 24.49 | 24.61 | 1,064,733 | -0.13(-0.53%) |
May 05, 2014 | 25.29 | 25.29 | 24.60 | 24.74 | 1,574,575 | -0.69(-2.71%) |
May 02, 2014 | 25.52 | 25.66 | 25.22 | 25.43 | 1,088,608 | -0.10(-0.39%) |
May 01, 2014 | 24.90 | 25.92 | 24.82 | 25.53 | 1,391,824 | +0.55(+2.20%) |
Apr 30, 2014 | 24.51 | 25.03 | 24.51 | 24.98 | 1,102,657 | +0.38(+1.54%) |
Apr 29, 2014 | 24.30 | 24.67 | 24.08 | 24.60 | 1,388,427 | +0.34(+1.40%) |
Apr 28, 2014 | 24.71 | 24.82 | 24.19 | 24.26 | 1,003,731 | -0.56(-2.26%) |
Apr 25, 2014 | 24.65 | 25.00 | 24.51 | 24.82 | 1,513,045 | +0.05(+0.20%) |
Apr 24, 2014 | 24.94 | 25.08 | 24.70 | 24.77 | 1,272,601 | +0.10(+0.41%) |
Apr 23, 2014 | 24.32 | 24.81 | 24.31 | 24.67 | 1,373,538 | +0.09(+0.37%) |
Apr 22, 2014 | 23.60 | 24.60 | 23.60 | 24.58 | 1,470,340 | +0.57(+2.37%) |
Apr 21, 2014 | 24.35 | 24.39 | 23.87 | 24.01 | 1,003,689 | -0.30(-1.23%) |
Apr 17, 2014 | 24.31 | 24.31 | 24.31 | 0 | -0.09(-0.37%) | |
Apr 16, 2014 | 24.70 | 24.80 | 24.28 | 24.40 | 1,216,912 | +0.01(+0.04%) |
Apr 15, 2014 | 24.67 | 25.00 | 23.96 | 24.39 | 2,247,085 | -0.57(-2.28%) |
Apr 14, 2014 | 24.78 | 25.30 | 24.67 | 24.96 | 1,792,240 | +0.32(+1.30%) |
Apr 11, 2014 | 24.64 | 25.05 | 24.50 | 24.64 | 1,185,417 | -0.11(-0.44%) |
Apr 10, 2014 | 25.16 | 25.28 | 24.67 | 24.75 | 0 | -0.54(-2.14%) |
Apr 09, 2014 | 25.70 | 25.77 | 25.10 | 25.29 | 0 | -0.33(-1.29%) |
Apr 08, 2014 | 24.83 | 26.11 | 24.77 | 25.62 | 2,881,609 | +0.90(+3.64%) |
Apr 07, 2014 | 24.50 | 24.93 | 24.42 | 24.72 | 1,324,400 | +0.28(+1.15%) |
Apr 04, 2014 | 24.45 | 24.85 | 24.33 | 24.44 | 1,289,205 | +0.12(+0.49%) |
Apr 03, 2014 | 24.19 | 24.41 | 23.95 | 24.32 | 1,447,214 | +0.02(+0.08%) |
Apr 02, 2014 | 24.09 | 24.43 | 24.02 | 24.30 | 1,691,881 | +0.22(+0.91%) |
Apr 01, 2014 | 23.99 | 24.22 | 23.81 | 24.08 | 1,163,199 | +0.22(+0.92%) |
Mar 31, 2014 | 23.96 | 24.05 | 23.75 | 23.86 | 1,578,895 | +0.02(+0.08%) |
Mar 28, 2014 | 23.65 | 23.97 | 23.65 | 23.84 | 2,067,996 | +0.47(+2.01%) |
Mar 27, 2014 | 23.42 | 23.79 | 23.28 | 23.37 | 1,438,580 | +0.12(+0.52%) |
Mar 26, 2014 | 24.30 | 24.37 | 23.25 | 23.25 | 1,818,296 | -0.93(-3.85%) |
Mar 25, 2014 | 23.85 | 24.35 | 23.85 | 24.18 | 1,655,368 | +0.76(+3.25%) |
Mar 24, 2014 | 23.77 | 23.85 | 23.30 | 23.42 | 2,018,437 | -0.26(-1.10%) |
Mar 21, 2014 | 23.10 | 23.72 | 23.06 | 23.68 | 2,724,646 | +0.71(+3.09%) |
Mar 20, 2014 | 22.79 | 23.33 | 22.53 | 22.97 | 1,839,679 | -0.11(-0.48%) |
Mar 19, 2014 | 23.30 | 23.41 | 22.83 | 23.08 | 1,579,803 | -0.44(-1.87%) |
Mar 18, 2014 | 23.22 | 23.72 | 23.10 | 23.52 | 1,109,518 | +0.29(+1.25%) |
Mar 17, 2014 | 23.06 | 23.36 | 23.01 | 23.23 | 1,030,811 | +0.37(+1.62%) |
Mar 14, 2014 | 22.85 | 23.10 | 22.71 | 22.86 | 1,085,954 | +0.16(+0.70%) |
Mar 13, 2014 | 23.31 | 23.33 | 22.69 | 22.70 | 1,707,215 | -0.55(-2.37%) |
Mar 12, 2014 | 22.88 | 23.42 | 22.80 | 23.25 | 2,586,157 | +0.28(+1.22%) |
Mar 11, 2014 | 23.91 | 23.93 | 22.93 | 22.97 | 2,716,182 | -0.83(-3.49%) |
Mar 10, 2014 | 24.25 | 24.28 | 23.60 | 23.80 | 2,651,129 | -0.60(-2.46%) |
Mar 07, 2014 | 25.20 | 25.22 | 24.40 | 24.40 | 2,442,134 | -0.86(-3.40%) |
Mar 06, 2014 | 24.75 | 25.49 | 24.65 | 25.26 | 2,459,784 | +0.67(+2.72%) |
Mar 05, 2014 | 24.71 | 24.71 | 24.42 | 24.59 | 1,524,264 | -0.12(-0.49%) |
Mar 04, 2014 | 24.61 | 24.83 | 24.34 | 24.71 | 1,267,424 | +0.41(+1.69%) |
Mar 03, 2014 | 24.50 | 24.54 | 24.05 | 24.30 | 2,031,362 | -0.33(-1.34%) |
Feb 28, 2014 | 24.93 | 24.94 | 24.61 | 24.63 | 2,686,949 | -0.28(-1.12%) |
Feb 27, 2014 | 24.75 | 24.95 | 24.61 | 24.91 | 2,649,919 | +0.23(+0.93%) |
Feb 26, 2014 | 24.50 | 24.75 | 24.50 | 24.68 | 2,626,403 | +0.19(+0.78%) |
Feb 25, 2014 | 24.95 | 24.95 | 24.33 | 24.49 | 2,548,247 | -0.51(-2.04%) |
Feb 24, 2014 | 25.65 | 25.77 | 24.99 | 25.00 | 2,061,243 | -0.77(-2.99%) |
Feb 21, 2014 | 25.92 | 26.07 | 25.40 | 25.77 | 2,363,446 | -0.16(-0.62%) |
Feb 20, 2014 | 25.80 | 26.10 | 25.77 | 25.93 | 1,763,407 | +0.08(+0.31%) |
Feb 19, 2014 | 25.89 | 26.18 | 25.77 | 25.85 | 2,038,337 | -0.07(-0.27%) |
Feb 18, 2014 | 26.42 | 26.42 | 25.87 | 25.92 | 0 | -0.33(-1.26%) |
Feb 14, 2014 | 26.25 | 26.25 | 26.25 | 0 | +0.25(+0.96%) | |
Feb 13, 2014 | 26.81 | 26.95 | 25.98 | 26.00 | 6,377,587 | -1.86(-6.68%) |
Feb 12, 2014 | 28.18 | 28.18 | 27.63 | 27.86 | 1,641,270 | +0.13(+0.47%) |
Feb 11, 2014 | 27.48 | 27.90 | 27.37 | 27.73 | 1,513,128 | +0.33(+1.20%) |
Feb 10, 2014 | 27.40 | 27.58 | 27.18 | 27.40 | 925,212 | +0.09(+0.33%) |
Feb 07, 2014 | 27.15 | 27.35 | 26.79 | 27.31 | 1,207,378 | +0.43(+1.60%) |
Feb 06, 2014 | 26.45 | 27.07 | 26.25 | 26.88 | 1,799,742 | +0.53(+2.01%) |
Feb 05, 2014 | 26.39 | 26.43 | 26.12 | 26.35 | 1,662,153 | -0.01(-0.04%) |
Feb 04, 2014 | 26.34 | 26.57 | 26.13 | 26.36 | 1,133,668 | +0.07(+0.27%) |
Feb 03, 2014 | 26.71 | 26.71 | 26.03 | 26.29 | 3,239,832 | -0.51(-1.90%) |
Jan 31, 2014 | 26.93 | 26.93 | 26.41 | 26.80 | 2,036,228 | -0.41(-1.51%) |
Jan 30, 2014 | 27.84 | 27.84 | 27.14 | 27.21 | 1,401,188 | -0.53(-1.91%) |
Jan 29, 2014 | 27.37 | 27.74 | 27.08 | 27.74 | 1,979,278 | +0.01(+0.04%) |
Jan 28, 2014 | 27.27 | 27.82 | 26.94 | 27.73 | 1,986,934 | +0.85(+3.16%) |
Jan 27, 2014 | 26.70 | 27.00 | 26.46 | 26.88 | 1,529,714 | +0.27(+1.01%) |
Jan 24, 2014 | 26.89 | 26.96 | 26.12 | 26.61 | 2,348,090 | -0.54(-1.99%) |
Jan 23, 2014 | 27.20 | 27.66 | 27.10 | 27.15 | 1,084,813 | -0.29(-1.06%) |
Jan 22, 2014 | 28.09 | 28.10 | 27.42 | 27.44 | 2,192,546 | -0.68(-2.42%) |
Jan 21, 2014 | 28.87 | 28.89 | 28.11 | 28.12 | 2,359,658 | -0.98(-3.37%) |
Jan 20, 2014 | 28.62 | 29.10 | 28.60 | 29.10 | 691,653 | +0.44(+1.54%) |
Jan 17, 2014 | 28.60 | 29.00 | 28.30 | 28.66 | 3,700,911 | +0.15(+0.53%) |
Jan 16, 2014 | 27.17 | 28.51 | 27.17 | 28.51 | 5,016,484 | +1.19(+4.36%) |
Jan 15, 2014 | 26.29 | 27.43 | 26.19 | 27.32 | 2,451,344 | +1.03(+3.92%) |
Jan 14, 2014 | 26.18 | 26.75 | 26.16 | 26.29 | 2,072,502 | +0.23(+0.88%) |
Jan 13, 2014 | 26.00 | 26.13 | 25.88 | 26.06 | 1,967,610 | +0.15(+0.58%) |
Jan 10, 2014 | 25.98 | 26.39 | 25.77 | 25.91 | 1,220,823 | +0.19(+0.74%) |
Jan 09, 2014 | 26.20 | 26.20 | 25.38 | 25.72 | 1,978,453 | -0.56(-2.13%) |
Jan 08, 2014 | 26.55 | 26.65 | 26.06 | 26.28 | 0 | -0.33(-1.24%) |
Jan 07, 2014 | 26.96 | 27.03 | 26.60 | 26.61 | 1,282,136 | -0.19(-0.71%) |
Jan 06, 2014 | 26.85 | 27.02 | 26.48 | 26.80 | 1,823,670 | -0.09(-0.33%) |
Jan 03, 2014 | 27.50 | 27.65 | 26.89 | 26.89 | 1,346,857 | -0.69(-2.50%) |
Jan 02, 2014 | 27.46 | 27.62 | 27.10 | 27.58 | 1,186,977 | -0.07(-0.25%) |
Dec 31, 2013 | 27.65 | 27.65 | 27.65 | 0 | +0.35(+1.28%) | |
Dec 30, 2013 | 27.60 | 27.64 | 27.20 | 27.30 | 927,374 | -0.14(-0.51%) |
Dec 27, 2013 | 26.87 | 27.45 | 26.81 | 27.44 | 1,286,178 | +0.63(+2.35%) |
Dec 24, 2013 | 26.81 | 26.81 | 26.81 | 0 | +0.65(+2.48%) | |
Dec 23, 2013 | 26.40 | 26.41 | 25.94 | 26.16 | 1,130,000 | -0.15(-0.57%) |
Dec 20, 2013 | 25.73 | 26.43 | 25.66 | 26.31 | 4,215,148 | +0.65(+2.53%) |
Dec 19, 2013 | 24.79 | 25.67 | 24.62 | 25.66 | 1,659,150 | +0.92(+3.72%) |
Dec 18, 2013 | 24.47 | 24.97 | 24.45 | 24.74 | 1,639,166 | +0.29(+1.19%) |
Dec 17, 2013 | 24.50 | 24.56 | 24.36 | 24.45 | 1,199,772 | -0.13(-0.53%) |
Dec 16, 2013 | 24.51 | 24.71 | 24.43 | 24.58 | 1,968,352 | +0.17(+0.70%) |
Dec 13, 2013 | 24.40 | 24.63 | 24.26 | 24.41 | 2,227,680 | -0.02(-0.08%) |
Dec 12, 2013 | 24.33 | 24.56 | 23.98 | 24.43 | 1,815,014 | -0.24(-0.97%) |
Dec 11, 2013 | 25.52 | 25.55 | 24.64 | 24.67 | 2,197,546 | -0.88(-3.44%) |
Dec 10, 2013 | 25.36 | 25.61 | 25.31 | 25.55 | 0 | +0.34(+1.35%) |
Dec 09, 2013 | 25.06 | 25.37 | 25.02 | 25.21 | 1,922,712 | +0.21(+0.84%) |
Dec 06, 2013 | 25.20 | 25.31 | 24.87 | 25.00 | 2,129,269 | +0.07(+0.28%) |
Dec 05, 2013 | 25.19 | 25.28 | 24.93 | 24.93 | 3,123,688 | -0.41(-1.62%) |
Dec 04, 2013 | 25.29 | 25.65 | 25.18 | 25.34 | 2,440,059 | +0.10(+0.40%) |
Dec 03, 2013 | 25.35 | 25.59 | 25.15 | 25.24 | 1,564,595 | -0.20(-0.79%) |
Dec 02, 2013 | 25.47 | 25.70 | 25.36 | 25.44 | 1,335,103 | -0.13(-0.51%) |
Nov 29, 2013 | 26.04 | 26.04 | 25.56 | 25.57 | 1,424,701 | -0.38(-1.46%) |
Nov 28, 2013 | 25.20 | 26.45 | 25.20 | 25.95 | 963,333 | +0.71(+2.81%) |
Nov 27, 2013 | 25.69 | 25.82 | 25.15 | 25.24 | 1,827,331 | -0.28(-1.10%) |
Nov 26, 2013 | 26.00 | 26.03 | 25.50 | 25.52 | 2,303,942 | -0.55(-2.11%) |
Nov 25, 2013 | 26.50 | 26.60 | 26.05 | 26.07 | 1,764,789 | -0.43(-1.62%) |
Nov 22, 2013 | 26.75 | 26.89 | 26.50 | 26.50 | 2,325,352 | -0.30(-1.12%) |
Nov 21, 2013 | 26.84 | 27.09 | 26.51 | 26.80 | 1,655,637 | +0.00(+0.00%) |
Nov 20, 2013 | 27.22 | 27.22 | 26.57 | 26.80 | 1,642,614 | -0.20(-0.74%) |
Nov 19, 2013 | 27.17 | 27.38 | 26.96 | 27.00 | 1,162,355 | -0.17(-0.63%) |
Nov 18, 2013 | 27.54 | 27.77 | 27.16 | 27.17 | 1,478,389 | -0.22(-0.80%) |
Nov 15, 2013 | 27.26 | 27.50 | 27.15 | 27.39 | 1,382,579 | +0.06(+0.22%) |
Nov 14, 2013 | 27.46 | 27.49 | 27.09 | 27.33 | 984,463 | -0.03(-0.11%) |
Nov 13, 2013 | 27.00 | 27.67 | 26.69 | 27.36 | 1,754,500 | +0.02(+0.07%) |
Nov 12, 2013 | 28.19 | 28.19 | 27.20 | 27.34 | 2,436,965 | -0.73(-2.60%) |
Nov 11, 2013 | 28.40 | 28.41 | 27.91 | 28.07 | 957,039 | -0.30(-1.06%) |
Nov 08, 2013 | 27.98 | 28.55 | 27.76 | 28.37 | 1,654,020 | +0.16(+0.57%) |
Nov 07, 2013 | 29.30 | 29.30 | 28.16 | 28.21 | 1,774,221 | -0.76(-2.62%) |
Nov 06, 2013 | 28.80 | 29.11 | 28.67 | 28.97 | 2,672,816 | +0.26(+0.91%) |
Nov 05, 2013 | 28.51 | 28.74 | 28.20 | 28.71 | 1,792,454 | +0.14(+0.49%) |
Nov 04, 2013 | 28.31 | 28.61 | 28.08 | 28.57 | 2,340,615 | +0.37(+1.31%) |
Nov 01, 2013 | 28.02 | 28.35 | 27.75 | 28.20 | 2,214,622 | +0.30(+1.08%) |
Oct 31, 2013 | 29.00 | 29.02 | 27.86 | 27.90 | 4,579,105 | -1.41(-4.81%) |
Oct 30, 2013 | 29.79 | 29.95 | 28.89 | 29.31 | 2,173,963 | -0.30(-1.01%) |
Oct 29, 2013 | 29.86 | 29.94 | 29.41 | 29.61 | 1,664,937 | -0.06(-0.20%) |
Oct 28, 2013 | 29.86 | 30.09 | 29.52 | 29.67 | 1,492,351 | -0.60(-1.98%) |
Oct 25, 2013 | 30.44 | 30.72 | 29.90 | 30.27 | 1,799,089 | -0.27(-0.88%) |
Oct 24, 2013 | 30.00 | 31.25 | 29.90 | 30.54 | 3,041,496 | +1.13(+3.84%) |
Oct 23, 2013 | 29.34 | 29.44 | 28.61 | 29.41 | 2,421,993 | -0.31(-1.04%) |
Oct 22, 2013 | 28.86 | 29.90 | 28.85 | 29.72 | 3,541,177 | +1.17(+4.10%) |
Oct 21, 2013 | 28.40 | 28.56 | 28.12 | 28.55 | 1,671,091 | +0.23(+0.81%) |
Oct 18, 2013 | 28.30 | 28.33 | 27.97 | 28.32 | 1,109,252 | +0.21(+0.75%) |
Oct 17, 2013 | 28.04 | 28.48 | 27.85 | 28.11 | 1,304,207 | +0.20(+0.72%) |
Oct 16, 2013 | 27.85 | 28.03 | 27.59 | 27.91 | 1,232,349 | +0.02(+0.07%) |
Oct 15, 2013 | 27.62 | 28.20 | 27.23 | 27.89 | 1,949,166 | +0.73(+2.69%) |
Oct 11, 2013 | 27.16 | 27.16 | 27.16 | 0 | +0.43(+1.61%) | |
Oct 10, 2013 | 26.99 | 26.99 | 26.56 | 26.73 | 3,310,483 | +0.31(+1.17%) |
Oct 09, 2013 | 26.39 | 26.63 | 26.26 | 26.42 | 3,591,384 | -0.14(-0.53%) |
Oct 08, 2013 | 27.44 | 27.49 | 26.25 | 26.56 | 3,226,146 | -0.77(-2.82%) |
Oct 07, 2013 | 27.29 | 27.82 | 27.29 | 27.33 | 1,430,326 | -0.53(-1.90%) |
Oct 04, 2013 | 27.47 | 28.09 | 27.36 | 27.86 | 1,569,238 | +0.54(+1.98%) |
Oct 03, 2013 | 27.72 | 28.14 | 27.12 | 27.32 | 1,365,356 | -0.56(-2.01%) |
Oct 02, 2013 | 27.39 | 27.89 | 27.20 | 27.88 | 1,134,154 | +0.47(+1.71%) |
Oct 01, 2013 | 27.58 | 27.62 | 27.04 | 27.41 | 2,022,227 | -0.27(-0.98%) |
Sep 30, 2013 | 27.64 | 27.98 | 27.30 | 27.68 | 1,988,125 | -0.42(-1.49%) |
Sep 27, 2013 | 29.04 | 29.22 | 27.95 | 28.10 | 2,137,604 | -1.19(-4.06%) |
Sep 26, 2013 | 28.74 | 29.63 | 28.74 | 29.29 | 1,517,028 | +0.71(+2.48%) |
Sep 25, 2013 | 28.46 | 29.00 | 28.41 | 28.58 | 1,918,529 | +0.38(+1.35%) |
Sep 24, 2013 | 28.18 | 28.76 | 27.89 | 28.20 | 1,314,494 | -0.03(-0.11%) |
Sep 23, 2013 | 28.24 | 28.79 | 28.20 | 28.23 | 2,328,616 | -0.09(-0.32%) |
Sep 20, 2013 | 29.66 | 29.66 | 28.32 | 28.32 | 3,735,661 | -1.02(-3.48%) |
Sep 19, 2013 | 29.88 | 29.89 | 29.20 | 29.34 | 1,974,976 | -0.10(-0.34%) |
Sep 18, 2013 | 28.64 | 29.72 | 28.33 | 29.44 | 2,246,250 | +0.91(+3.19%) |
Sep 17, 2013 | 28.05 | 28.63 | 28.05 | 28.53 | 814,091 | +0.34(+1.21%) |
Sep 16, 2013 | 28.42 | 28.55 | 28.11 | 28.19 | 1,346,978 | +0.15(+0.53%) |
Sep 13, 2013 | 28.33 | 28.33 | 27.87 | 28.04 | 1,542,307 | -0.39(-1.37%) |
Sep 12, 2013 | 28.81 | 28.92 | 28.24 | 28.43 | 1,430,131 | -1.04(-3.53%) |
Sep 11, 2013 | 29.44 | 29.60 | 28.75 | 29.47 | 1,870,875 | -0.04(-0.14%) |
Sep 10, 2013 | 29.63 | 30.14 | 29.27 | 29.51 | 3,162,375 | +0.17(+0.58%) |
Sep 09, 2013 | 28.10 | 29.40 | 28.00 | 29.34 | 2,926,171 | +1.50(+5.39%) |
Sep 06, 2013 | 27.99 | 28.38 | 27.83 | 27.84 | 1,672,988 | +0.21(+0.76%) |
Sep 05, 2013 | 27.55 | 27.77 | 27.47 | 27.63 | 1,260,372 | +0.06(+0.22%) |
Sep 04, 2013 | 27.08 | 27.60 | 27.03 | 27.57 | 1,323,822 | +0.19(+0.69%) |
Sep 03, 2013 | 27.35 | 27.78 | 27.23 | 27.38 | 2,330,009 | +0.86(+3.24%) |
Aug 30, 2013 | 26.52 | 26.52 | 26.52 | 0 | -0.28(-1.04%) | |
Aug 29, 2013 | 26.95 | 27.24 | 26.59 | 26.80 | 2,230,355 | -0.16(-0.59%) |
Aug 28, 2013 | 26.73 | 27.58 | 26.63 | 26.96 | 2,123,864 | +0.19(+0.71%) |
Aug 27, 2013 | 27.08 | 27.74 | 26.74 | 26.77 | 2,033,034 | -0.81(-2.94%) |
Aug 26, 2013 | 27.67 | 27.95 | 27.36 | 27.58 | 1,315,414 | -0.01(-0.04%) |
Aug 23, 2013 | 27.43 | 28.06 | 27.25 | 27.59 | 1,620,405 | +0.26(+0.95%) |
Aug 22, 2013 | 27.00 | 27.48 | 26.82 | 27.33 | 3,965,781 | +1.05(+4.00%) |
Aug 21, 2013 | 27.32 | 27.39 | 26.25 | 26.28 | 2,897,126 | -1.26(-4.58%) |
Aug 20, 2013 | 27.75 | 28.01 | 27.42 | 27.54 | 2,530,516 | -0.57(-2.03%) |
Aug 19, 2013 | 28.50 | 28.62 | 28.03 | 28.11 | 1,308,698 | -0.59(-2.06%) |
Aug 16, 2013 | 29.05 | 29.25 | 28.50 | 28.70 | 2,038,948 | -0.36(-1.24%) |
Aug 15, 2013 | 28.00 | 29.09 | 27.78 | 29.06 | 2,890,797 | +0.64(+2.25%) |
Aug 14, 2013 | 27.59 | 28.75 | 27.45 | 28.42 | 3,043,742 | +0.74(+2.67%) |
Aug 13, 2013 | 28.44 | 28.46 | 27.49 | 27.68 | 2,447,733 | -0.50(-1.77%) |
Aug 12, 2013 | 27.56 | 28.33 | 27.48 | 28.18 | 3,644,431 | +0.85(+3.11%) |
Aug 09, 2013 | 26.39 | 27.48 | 26.30 | 27.33 | 3,012,932 | +1.02(+3.88%) |
Aug 08, 2013 | 24.91 | 26.65 | 24.84 | 26.31 | 3,110,497 | +1.87(+7.65%) |
Aug 07, 2013 | 24.39 | 24.72 | 24.28 | 24.44 | 1,364,369 | -0.03(-0.12%) |
Aug 06, 2013 | 24.40 | 24.84 | 24.40 | 24.47 | 1,662,429 | -0.27(-1.09%) |
Aug 02, 2013 | 24.74 | 24.74 | 24.74 | 0 | +0.19(+0.77%) | |
Aug 01, 2013 | 24.55 | 24.73 | 24.13 | 24.55 | 1,933,451 | +0.49(+2.04%) |
Jul 31, 2013 | 24.39 | 24.56 | 24.00 | 24.06 | 2,293,836 | -0.33(-1.35%) |
Jul 30, 2013 | 24.79 | 24.79 | 24.26 | 24.39 | 1,984,235 | -0.31(-1.26%) |
Jul 29, 2013 | 25.05 | 25.22 | 24.50 | 24.70 | 1,725,788 | -0.41(-1.63%) |
Jul 26, 2013 | 24.19 | 25.28 | 24.15 | 25.11 | 2,581,407 | +0.70(+2.87%) |
Jul 25, 2013 | 24.00 | 24.78 | 23.75 | 24.41 | 3,705,536 | +0.72(+3.04%) |
Jul 24, 2013 | 24.42 | 24.42 | 23.39 | 23.69 | 1,697,528 | -0.68(-2.79%) |
Jul 23, 2013 | 24.14 | 24.57 | 24.14 | 24.37 | 2,482,108 | +0.40(+1.67%) |
Jul 22, 2013 | 23.84 | 24.01 | 23.64 | 23.97 | 1,486,830 | +0.49(+2.09%) |
Jul 19, 2013 | 23.55 | 23.83 | 23.30 | 23.48 | 1,565,634 | -0.07(-0.30%) |
Jul 18, 2013 | 23.77 | 24.18 | 23.55 | 23.55 | 1,985,709 | -0.16(-0.67%) |
Jul 17, 2013 | 23.71 | 24.07 | 23.66 | 23.71 | 2,010,976 | -0.02(-0.08%) |
Jul 16, 2013 | 23.41 | 23.77 | 23.32 | 23.73 | 1,617,727 | +0.53(+2.28%) |
Jul 15, 2013 | 23.00 | 23.22 | 22.83 | 23.20 | 1,132,443 | +0.35(+1.53%) |
Jul 12, 2013 | 23.30 | 23.30 | 22.62 | 22.85 | 1,686,917 | -0.46(-1.97%) |
Jul 11, 2013 | 22.72 | 23.34 | 22.61 | 23.31 | 2,288,601 | +1.47(+6.73%) |
Jul 10, 2013 | 22.45 | 22.49 | 21.62 | 21.84 | 2,789,900 | -0.55(-2.46%) |
Jul 09, 2013 | 21.32 | 22.52 | 21.23 | 22.39 | 2,208,247 | +1.21(+5.71%) |
Jul 08, 2013 | 21.75 | 21.76 | 21.11 | 21.18 | 1,415,168 | -0.37(-1.72%) |
Jul 05, 2013 | 22.24 | 22.24 | 21.27 | 21.55 | 2,992,162 | -0.72(-3.23%) |
Jul 04, 2013 | 22.15 | 22.50 | 22.02 | 22.27 | 509,546 | +0.32(+1.46%) |
Jul 03, 2013 | 21.68 | 21.95 | 21.38 | 21.95 | 1,167,686 | +0.27(+1.25%) |
Jul 02, 2013 | 22.55 | 22.56 | 21.38 | 21.68 | 2,113,031 | -0.79(-3.52%) |
Jun 28, 2013 | 22.47 | 22.47 | 22.47 | 0 | +0.23(+1.03%) | |
Jun 27, 2013 | 22.08 | 22.45 | 21.99 | 22.24 | 1,723,767 | +0.48(+2.21%) |
Jun 26, 2013 | 22.66 | 22.66 | 21.65 | 21.76 | 3,485,817 | -0.18(-0.82%) |
Jun 25, 2013 | 21.60 | 22.06 | 21.42 | 21.94 | 2,312,163 | +0.72(+3.39%) |
Jun 24, 2013 | 22.25 | 22.46 | 21.22 | 21.22 | 3,451,294 | -1.55(-6.81%) |
Jun 21, 2013 | 22.73 | 23.00 | 21.82 | 22.77 | 4,961,876 | +0.26(+1.16%) |
Jun 20, 2013 | 21.76 | 22.80 | 21.67 | 22.51 | 3,664,194 | -0.59(-2.55%) |
Jun 19, 2013 | 23.80 | 24.04 | 22.96 | 23.10 | 2,609,581 | -0.93(-3.87%) |
Jun 18, 2013 | 23.76 | 24.17 | 23.60 | 24.03 | 1,979,784 | +0.09(+0.38%) |
Jun 17, 2013 | 24.22 | 24.46 | 23.89 | 23.94 | 1,621,620 | +0.01(+0.04%) |
Jun 14, 2013 | 24.75 | 25.04 | 23.92 | 23.93 | 2,380,886 | -0.82(-3.31%) |
Jun 13, 2013 | 23.81 | 24.85 | 23.79 | 24.75 | 1,853,386 | +0.69(+2.87%) |
Jun 12, 2013 | 24.74 | 24.76 | 24.00 | 24.06 | 2,196,722 | -0.70(-2.83%) |
Jun 11, 2013 | 24.72 | 25.17 | 24.38 | 24.76 | 2,115,595 | -0.28(-1.12%) |
Jun 10, 2013 | 25.64 | 25.64 | 24.82 | 25.04 | 3,586,678 | -0.61(-2.38%) |
Jun 07, 2013 | 26.60 | 26.61 | 25.57 | 25.65 | 2,901,943 | -1.11(-4.15%) |
Jun 06, 2013 | 27.10 | 27.31 | 26.51 | 26.76 | 1,707,694 | -0.35(-1.29%) |
Jun 05, 2013 | 27.60 | 27.69 | 26.95 | 27.11 | 1,907,341 | -0.71(-2.55%) |
Jun 04, 2013 | 27.69 | 28.15 | 27.61 | 27.82 | 1,315,711 | +0.20(+0.72%) |