Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.70 | 40.70 | 39.94 | 40.20 | 148,960 | -0.51(-1.25%) |
May 29, 2014 | 40.65 | 41.02 | 40.51 | 40.71 | 62,477 | +0.06(+0.15%) |
May 28, 2014 | 40.01 | 41.25 | 39.92 | 40.65 | 122,513 | +0.68(+1.70%) |
May 27, 2014 | 40.06 | 40.30 | 39.70 | 39.97 | 80,327 | +0.04(+0.10%) |
May 23, 2014 | 39.72 | 39.93 | 39.93 | 39.93 | 36,500 | +0.40(+1.01%) |
May 22, 2014 | 40.05 | 40.05 | 39.20 | 39.53 | 43,811 | -0.53(-1.32%) |
May 21, 2014 | 40.18 | 40.77 | 39.83 | 40.06 | 71,981 | -0.04(-0.10%) |
May 20, 2014 | 39.89 | 40.40 | 39.29 | 40.10 | 112,891 | +0.05(+0.11%) |
May 19, 2014 | 39.35 | 40.38 | 39.27 | 40.05 | 98,906 | +0.65(+1.64%) |
May 16, 2014 | 39.19 | 39.44 | 38.55 | 39.41 | 57,062 | +0.19(+0.48%) |
May 15, 2014 | 39.36 | 39.59 | 38.77 | 39.22 | 138,351 | -0.17(-0.43%) |
May 14, 2014 | 39.24 | 39.75 | 37.68 | 39.39 | 116,813 | -0.06(-0.15%) |
May 13, 2014 | 39.63 | 39.63 | 39.02 | 39.45 | 101,528 | -0.22(-0.55%) |
May 12, 2014 | 38.94 | 40.08 | 38.83 | 39.67 | 61,293 | +1.09(+2.83%) |
May 09, 2014 | 38.30 | 39.03 | 37.80 | 38.58 | 78,683 | +0.12(+0.31%) |
May 08, 2014 | 41.10 | 41.10 | 37.66 | 38.46 | 165,027 | -0.69(-1.76%) |
May 07, 2014 | 39.49 | 39.54 | 38.40 | 39.15 | 116,738 | -0.39(-0.99%) |
May 06, 2014 | 39.37 | 40.29 | 39.06 | 39.54 | 97,668 | -0.12(-0.30%) |
May 05, 2014 | 39.22 | 39.96 | 38.31 | 39.66 | 114,579 | -0.02(-0.05%) |
May 02, 2014 | 39.53 | 40.36 | 39.42 | 39.68 | 119,442 | +0.14(+0.35%) |
May 01, 2014 | 40.38 | 40.38 | 39.07 | 39.54 | 109,240 | -1.07(-2.63%) |
Apr 30, 2014 | 39.48 | 40.68 | 38.71 | 40.61 | 157,139 | +0.96(+2.42%) |
Apr 29, 2014 | 40.11 | 41.05 | 39.54 | 39.65 | 127,351 | -0.46(-1.15%) |
Apr 28, 2014 | 41.00 | 42.01 | 39.61 | 40.11 | 94,801 | -0.62(-1.52%) |
Apr 25, 2014 | 40.76 | 41.60 | 40.13 | 40.73 | 91,374 | -0.06(-0.15%) |
Apr 24, 2014 | 41.41 | 41.41 | 40.44 | 40.79 | 66,769 | -0.27(-0.66%) |
Apr 23, 2014 | 41.64 | 42.28 | 40.85 | 41.06 | 74,774 | -1.00(-2.38%) |
Apr 22, 2014 | 42.27 | 42.40 | 41.74 | 42.06 | 115,974 | -0.01(-0.02%) |
Apr 21, 2014 | 41.93 | 42.32 | 41.55 | 42.07 | 103,266 | +0.14(+0.33%) |
Apr 17, 2014 | 38.51 | 41.93 | 41.93 | 41.93 | 70,400 | +0.34(+0.82%) |
Apr 16, 2014 | 41.84 | 42.33 | 41.18 | 41.59 | 95,122 | +0.02(+0.05%) |
Apr 15, 2014 | 42.69 | 42.69 | 41.10 | 41.57 | 124,396 | -1.13(-2.65%) |
Apr 14, 2014 | 43.01 | 43.35 | 42.59 | 42.70 | 206,163 | +0.13(+0.31%) |
Apr 11, 2014 | 41.98 | 42.87 | 41.89 | 42.57 | 231,757 | +0.24(+0.57%) |
Apr 10, 2014 | 42.00 | 42.65 | 41.60 | 42.33 | 205,153 | +0.20(+0.47%) |
Apr 09, 2014 | 42.51 | 42.75 | 41.70 | 42.13 | 227,027 | -0.51(-1.20%) |
Apr 08, 2014 | 41.71 | 42.85 | 41.13 | 42.64 | 245,030 | +0.87(+2.08%) |
Apr 07, 2014 | 41.97 | 42.35 | 41.19 | 41.77 | 189,959 | -0.20(-0.48%) |
Apr 04, 2014 | 41.10 | 42.08 | 40.46 | 41.97 | 305,252 | +0.93(+2.27%) |
Apr 03, 2014 | 41.00 | 41.55 | 40.27 | 41.04 | 383,712 | -0.06(-0.15%) |
Apr 02, 2014 | 38.00 | 41.61 | 37.32 | 41.10 | 1,188,730 | +3.10(+8.16%) |
Apr 01, 2014 | 28.22 | 38.59 | 28.07 | 38.00 | 1,058,144 | +9.72(+34.37%) |
Mar 31, 2014 | 27.96 | 28.78 | 27.60 | 28.28 | 69,324 | +0.40(+1.43%) |
Mar 28, 2014 | 28.45 | 28.82 | 27.68 | 27.88 | 58,465 | -0.61(-2.14%) |
Mar 27, 2014 | 28.28 | 28.81 | 28.27 | 28.49 | 99,157 | +0.31(+1.10%) |
Mar 26, 2014 | 28.56 | 28.71 | 27.95 | 28.18 | 79,773 | -0.24(-0.84%) |
Mar 25, 2014 | 28.31 | 28.72 | 26.01 | 28.42 | 64,399 | +0.21(+0.74%) |
Mar 24, 2014 | 28.63 | 28.72 | 27.70 | 28.21 | 111,804 | -0.45(-1.57%) |
Mar 21, 2014 | 28.50 | 28.81 | 27.75 | 28.66 | 159,506 | +0.36(+1.27%) |
Mar 20, 2014 | 27.84 | 28.41 | 27.77 | 28.30 | 75,707 | +0.45(+1.62%) |
Mar 19, 2014 | 26.66 | 28.19 | 26.66 | 27.85 | 105,618 | -0.17(-0.61%) |
Mar 18, 2014 | 27.33 | 28.23 | 27.04 | 28.02 | 97,809 | +0.78(+2.86%) |
Mar 17, 2014 | 27.51 | 27.82 | 26.51 | 27.24 | 112,089 | -0.20(-0.73%) |
Mar 14, 2014 | 25.15 | 27.46 | 25.15 | 27.44 | 167,194 | +2.32(+9.24%) |
Mar 13, 2014 | 26.11 | 26.11 | 23.91 | 25.12 | 385,233 | -3.41(-11.95%) |
Mar 12, 2014 | 27.95 | 28.83 | 27.72 | 28.53 | 113,278 | +0.49(+1.75%) |
Mar 11, 2014 | 28.88 | 28.90 | 27.62 | 28.04 | 90,801 | -0.84(-2.91%) |
Mar 10, 2014 | 28.66 | 28.93 | 28.28 | 28.88 | 101,864 | +0.03(+0.10%) |
Mar 07, 2014 | 28.99 | 29.00 | 27.97 | 28.85 | 85,435 | +0.12(+0.42%) |
Mar 06, 2014 | 28.26 | 29.00 | 28.26 | 28.73 | 101,730 | -0.07(-0.24%) |
Mar 05, 2014 | 28.82 | 29.00 | 28.10 | 28.80 | 59,642 | -0.02(-0.07%) |
Mar 04, 2014 | 28.52 | 28.99 | 28.52 | 28.82 | 55,273 | +0.75(+2.67%) |
Mar 03, 2014 | 26.41 | 28.26 | 26.41 | 28.07 | 63,886 | +1.48(+5.57%) |
Feb 28, 2014 | 26.55 | 27.43 | 26.52 | 26.59 | 27,000 | +0.09(+0.34%) |
Feb 27, 2014 | 26.79 | 26.79 | 26.09 | 26.50 | 35,410 | -0.46(-1.71%) |
Feb 26, 2014 | 26.50 | 27.34 | 26.50 | 26.96 | 22,713 | +0.56(+2.12%) |
Feb 25, 2014 | 27.09 | 27.11 | 26.11 | 26.40 | 59,203 | -0.85(-3.12%) |
Feb 24, 2014 | 27.02 | 27.41 | 26.56 | 27.25 | 35,521 | +0.69(+2.60%) |
Feb 21, 2014 | 26.88 | 27.08 | 26.35 | 26.56 | 39,606 | -0.15(-0.56%) |
Feb 20, 2014 | 27.03 | 27.20 | 26.35 | 26.71 | 35,873 | +0.11(+0.41%) |
Feb 19, 2014 | 27.10 | 27.37 | 26.56 | 26.60 | 29,267 | -0.70(-2.56%) |
Feb 18, 2014 | 26.97 | 27.55 | 26.28 | 27.30 | 47,910 | +0.58(+2.17%) |
Feb 14, 2014 | 26.51 | 26.72 | 26.72 | 26.72 | 35,000 | +0.16(+0.60%) |
Feb 13, 2014 | 25.93 | 26.56 | 25.44 | 26.56 | 40,363 | +0.41(+1.57%) |
Feb 12, 2014 | 25.81 | 26.41 | 24.94 | 26.15 | 33,034 | +0.36(+1.40%) |
Feb 11, 2014 | 25.45 | 25.83 | 25.42 | 25.79 | 45,173 | +0.35(+1.38%) |
Feb 10, 2014 | 25.40 | 25.48 | 25.07 | 25.44 | 46,006 | -0.08(-0.31%) |
Feb 07, 2014 | 25.36 | 25.73 | 25.03 | 25.52 | 65,389 | +0.30(+1.19%) |
Feb 06, 2014 | 25.48 | 26.08 | 24.77 | 25.22 | 76,049 | -0.10(-0.39%) |
Feb 05, 2014 | 26.12 | 26.41 | 25.17 | 25.32 | 84,338 | -1.08(-4.09%) |
Feb 04, 2014 | 25.91 | 26.61 | 25.46 | 26.40 | 87,377 | +0.53(+2.05%) |
Feb 03, 2014 | 26.25 | 26.37 | 25.62 | 25.87 | 79,941 | -0.52(-1.97%) |
Jan 31, 2014 | 26.18 | 26.69 | 25.67 | 26.39 | 49,710 | -0.02(-0.08%) |
Jan 30, 2014 | 26.77 | 27.00 | 26.36 | 26.41 | 108,078 | -0.17(-0.64%) |
Jan 29, 2014 | 26.31 | 26.82 | 26.28 | 26.58 | 55,077 | -0.02(-0.08%) |
Jan 28, 2014 | 25.60 | 26.64 | 25.60 | 26.60 | 69,811 | +1.14(+4.48%) |
Jan 27, 2014 | 24.81 | 25.70 | 24.25 | 25.46 | 104,384 | +0.80(+3.24%) |
Jan 24, 2014 | 24.60 | 24.78 | 24.48 | 24.66 | 71,497 | -0.08(-0.32%) |
Jan 23, 2014 | 24.64 | 24.94 | 24.53 | 24.74 | 64,430 | -0.09(-0.36%) |
Jan 22, 2014 | 24.82 | 25.49 | 24.71 | 24.83 | 62,288 | +0.01(+0.04%) |
Jan 21, 2014 | 25.19 | 25.32 | 24.78 | 24.82 | 32,021 | -0.22(-0.88%) |
Jan 17, 2014 | 25.11 | 25.04 | 25.04 | 25.04 | 40,800 | -0.18(-0.71%) |
Jan 16, 2014 | 25.21 | 25.50 | 25.06 | 25.22 | 36,176 | -0.12(-0.47%) |
Jan 15, 2014 | 24.62 | 25.48 | 24.59 | 25.34 | 42,257 | +0.72(+2.92%) |
Jan 14, 2014 | 24.68 | 24.85 | 24.52 | 24.62 | 63,832 | -0.06(-0.24%) |
Jan 13, 2014 | 24.62 | 24.86 | 24.48 | 24.68 | 55,092 | -0.09(-0.36%) |
Jan 10, 2014 | 24.94 | 25.02 | 24.43 | 24.77 | 40,559 | -0.14(-0.56%) |
Jan 09, 2014 | 25.05 | 25.41 | 24.59 | 24.91 | 56,971 | +0.02(+0.08%) |
Jan 08, 2014 | 25.07 | 25.18 | 24.59 | 24.89 | 44,522 | -0.18(-0.72%) |
Jan 07, 2014 | 24.74 | 25.51 | 24.51 | 25.07 | 82,117 | +0.36(+1.46%) |
Jan 06, 2014 | 25.25 | 25.25 | 24.50 | 24.71 | 122,771 | -0.68(-2.68%) |
Jan 03, 2014 | 24.77 | 25.45 | 24.64 | 25.39 | 70,683 | +0.74(+3.00%) |
Jan 02, 2014 | 25.60 | 25.60 | 24.59 | 24.65 | 80,313 | -1.07(-4.16%) |
Dec 31, 2013 | 25.34 | 25.72 | 25.72 | 25.72 | 76,900 | +0.28(+1.10%) |
Dec 30, 2013 | 25.35 | 25.73 | 25.21 | 25.44 | 64,943 | +0.00(+0.00%) |
Dec 27, 2013 | 26.61 | 26.81 | 25.32 | 25.44 | 50,255 | -1.23(-4.61%) |
Dec 26, 2013 | 26.57 | 26.74 | 24.40 | 26.67 | 55,951 | +0.29(+1.10%) |
Dec 24, 2013 | 24.34 | 26.60 | 24.34 | 26.38 | 38,104 | +0.32(+1.23%) |
Dec 23, 2013 | 26.38 | 26.73 | 25.66 | 26.06 | 51,574 | -0.24(-0.91%) |
Dec 20, 2013 | 25.94 | 26.61 | 25.53 | 26.30 | 118,826 | +0.49(+1.90%) |
Dec 19, 2013 | 26.41 | 26.51 | 25.60 | 25.81 | 40,909 | -0.74(-2.79%) |
Dec 18, 2013 | 25.95 | 26.63 | 25.35 | 26.55 | 64,728 | +0.72(+2.79%) |
Dec 17, 2013 | 25.56 | 25.93 | 25.09 | 25.83 | 83,691 | +0.19(+0.74%) |
Dec 16, 2013 | 25.94 | 26.18 | 24.56 | 25.64 | 79,248 | -0.29(-1.12%) |
Dec 13, 2013 | 26.49 | 26.79 | 25.54 | 25.93 | 47,799 | -0.60(-2.26%) |
Dec 12, 2013 | 25.77 | 26.58 | 25.60 | 26.53 | 55,774 | +0.83(+3.23%) |
Dec 11, 2013 | 26.15 | 26.15 | 25.46 | 25.70 | 63,490 | -0.39(-1.49%) |
Dec 10, 2013 | 26.75 | 26.83 | 25.83 | 26.09 | 95,879 | -0.74(-2.76%) |
Dec 09, 2013 | 27.44 | 27.88 | 26.70 | 26.83 | 71,530 | -0.51(-1.87%) |
Dec 06, 2013 | 26.74 | 27.71 | 26.36 | 27.34 | 0 | +0.86(+3.25%) |
Dec 05, 2013 | 26.83 | 27.69 | 26.36 | 26.48 | 0 | -0.26(-0.97%) |
Dec 04, 2013 | 26.66 | 27.88 | 26.21 | 26.74 | 0 | -0.07(-0.26%) |
Dec 03, 2013 | 26.84 | 27.35 | 26.39 | 26.81 | 0 | -0.16(-0.59%) |
Dec 02, 2013 | 27.34 | 27.93 | 26.69 | 26.97 | 0 | -0.45(-1.64%) |
Nov 29, 2013 | 27.76 | 27.76 | 27.34 | 27.42 | 0 | -0.17(-0.62%) |
Nov 27, 2013 | 27.74 | 27.81 | 27.35 | 27.59 | 0 | -0.05(-0.18%) |
Nov 26, 2013 | 27.47 | 27.99 | 26.14 | 27.64 | 0 | +0.12(+0.44%) |
Nov 25, 2013 | 27.78 | 27.92 | 26.03 | 27.52 | 41,398 | -0.05(-0.18%) |
Nov 22, 2013 | 27.72 | 27.96 | 26.35 | 27.57 | 0 | -0.10(-0.36%) |
Nov 21, 2013 | 27.50 | 27.95 | 27.21 | 27.67 | 76,178 | +0.28(+1.02%) |
Nov 20, 2013 | 27.36 | 27.50 | 26.20 | 27.39 | 0 | +0.20(+0.74%) |
Nov 19, 2013 | 27.00 | 27.40 | 26.91 | 27.19 | 176,155 | +0.17(+0.61%) |
Nov 18, 2013 | 27.06 | 27.16 | 26.97 | 27.02 | 0 | -0.03(-0.10%) |
Nov 15, 2013 | 27.05 | 27.10 | 26.78 | 27.05 | 0 | -0.05(-0.18%) |
Nov 14, 2013 | 27.14 | 27.14 | 26.78 | 27.10 | 0 | -0.33(-1.20%) |
Nov 12, 2013 | 26.77 | 27.46 | 26.64 | 27.43 | 0 | +0.54(+2.01%) |
Nov 11, 2013 | 26.70 | 27.35 | 26.51 | 26.89 | 0 | +0.03(+0.11%) |
Nov 08, 2013 | 26.24 | 26.96 | 25.98 | 26.86 | 0 | +0.60(+2.28%) |
Nov 07, 2013 | 30.12 | 30.12 | 24.81 | 26.26 | 371,633 | -3.65(-12.20%) |
Nov 06, 2013 | 29.99 | 30.14 | 29.35 | 29.91 | 47,998 | +0.17(+0.57%) |
Nov 05, 2013 | 29.83 | 30.34 | 29.37 | 29.74 | 0 | -0.13(-0.44%) |
Nov 04, 2013 | 29.77 | 30.31 | 29.45 | 29.87 | 74,004 | +0.11(+0.37%) |
Nov 01, 2013 | 29.83 | 30.15 | 29.49 | 29.76 | 0 | -0.13(-0.43%) |
Oct 31, 2013 | 30.05 | 30.41 | 29.51 | 29.89 | 0 | -0.03(-0.10%) |
Oct 30, 2013 | 30.21 | 30.50 | 29.56 | 29.92 | 162,258 | -0.29(-0.96%) |
Oct 29, 2013 | 30.00 | 30.33 | 29.20 | 30.21 | 0 | +0.23(+0.77%) |
Oct 28, 2013 | 29.76 | 30.00 | 29.56 | 29.98 | 0 | +0.19(+0.64%) |
Oct 25, 2013 | 29.60 | 29.94 | 29.15 | 29.79 | 0 | +0.31(+1.05%) |
Oct 24, 2013 | 29.19 | 29.56 | 28.96 | 29.48 | 142,067 | +0.29(+0.99%) |
Oct 23, 2013 | 29.14 | 29.49 | 29.10 | 29.19 | 0 | -0.04(-0.14%) |
Oct 22, 2013 | 29.45 | 29.46 | 29.15 | 29.23 | 25,554 | -0.03(-0.10%) |
Oct 21, 2013 | 29.30 | 29.66 | 28.93 | 29.26 | 68,712 | +0.08(+0.27%) |
Oct 18, 2013 | 28.56 | 29.19 | 28.56 | 29.18 | 35,515 | +0.86(+3.04%) |
Oct 17, 2013 | 28.36 | 28.55 | 28.03 | 28.32 | 32,022 | -0.12(-0.42%) |
Oct 16, 2013 | 28.03 | 28.65 | 27.83 | 28.44 | 56,615 | +0.46(+1.64%) |
Oct 15, 2013 | 28.96 | 28.96 | 27.66 | 27.98 | 54,569 | -1.16(-3.96%) |
Oct 14, 2013 | 28.85 | 29.26 | 28.25 | 29.14 | 21,687 | +0.14(+0.47%) |
Oct 11, 2013 | 28.02 | 29.26 | 28.02 | 29.00 | 0 | +0.98(+3.50%) |
Oct 10, 2013 | 27.27 | 28.10 | 26.94 | 28.02 | 88,573 | +1.10(+4.09%) |
Oct 09, 2013 | 27.60 | 27.84 | 26.67 | 26.92 | 90,224 | -0.82(-2.96%) |
Oct 08, 2013 | 28.13 | 28.40 | 27.59 | 27.74 | 47,200 | -0.41(-1.46%) |
Oct 07, 2013 | 28.29 | 28.90 | 28.05 | 28.15 | 0 | -0.54(-1.88%) |
Oct 04, 2013 | 28.68 | 29.15 | 28.52 | 28.69 | 0 | -0.03(-0.10%) |
Oct 03, 2013 | 28.71 | 29.00 | 28.41 | 28.72 | 0 | -0.12(-0.42%) |
Oct 02, 2013 | 29.06 | 29.25 | 28.56 | 28.84 | 100,209 | -0.38(-1.30%) |
Oct 01, 2013 | 28.81 | 29.42 | 28.66 | 29.22 | 117,058 | +0.53(+1.85%) |
Sep 30, 2013 | 28.54 | 29.00 | 28.01 | 28.69 | 0 | -0.06(-0.21%) |
Sep 27, 2013 | 28.12 | 29.00 | 28.12 | 28.75 | 0 | +0.47(+1.66%) |
Sep 26, 2013 | 27.83 | 28.38 | 27.75 | 28.28 | 44,947 | +0.55(+1.98%) |
Sep 25, 2013 | 28.06 | 28.31 | 27.67 | 27.73 | 46,405 | -0.26(-0.93%) |
Sep 24, 2013 | 27.11 | 28.10 | 27.11 | 27.99 | 110,249 | +0.96(+3.55%) |
Sep 23, 2013 | 27.24 | 27.29 | 26.50 | 27.03 | 67,011 | -0.35(-1.28%) |
Sep 20, 2013 | 27.46 | 27.59 | 27.20 | 27.38 | 0 | -0.06(-0.22%) |
Sep 19, 2013 | 27.69 | 27.76 | 27.26 | 27.44 | 0 | -0.22(-0.80%) |
Sep 18, 2013 | 27.86 | 27.92 | 27.23 | 27.66 | 0 | -0.22(-0.79%) |
Sep 17, 2013 | 27.54 | 27.91 | 27.13 | 27.88 | 0 | +0.27(+0.98%) |
Sep 16, 2013 | 27.58 | 28.01 | 27.46 | 27.61 | 0 | -0.18(-0.65%) |
Sep 13, 2013 | 28.08 | 28.10 | 27.65 | 27.79 | 0 | -0.19(-0.68%) |
Sep 12, 2013 | 27.65 | 28.10 | 27.55 | 27.98 | 0 | +0.25(+0.90%) |
Sep 11, 2013 | 28.04 | 28.05 | 27.55 | 27.73 | 0 | -0.37(-1.32%) |
Sep 10, 2013 | 28.21 | 28.40 | 27.77 | 28.10 | 49,559 | +0.02(+0.07%) |
Sep 09, 2013 | 28.60 | 28.61 | 27.82 | 28.08 | 0 | -0.55(-1.92%) |
Sep 06, 2013 | 28.67 | 28.71 | 27.88 | 28.63 | 0 | +0.09(+0.32%) |
Sep 05, 2013 | 28.73 | 28.73 | 28.16 | 28.54 | 0 | -0.09(-0.31%) |
Sep 04, 2013 | 28.26 | 29.00 | 27.72 | 28.63 | 211,647 | +0.48(+1.71%) |
Sep 03, 2013 | 27.11 | 28.31 | 26.84 | 28.15 | 0 | +1.31(+4.88%) |
Aug 30, 2013 | 27.89 | 27.98 | 26.75 | 26.84 | 0 | -1.04(-3.73%) |
Aug 29, 2013 | 26.91 | 28.00 | 26.66 | 27.88 | 44,495 | +1.00(+3.72%) |
Aug 28, 2013 | 27.06 | 27.59 | 26.59 | 26.88 | 0 | -0.21(-0.78%) |
Aug 27, 2013 | 26.82 | 27.78 | 26.81 | 27.09 | 100,283 | -0.21(-0.77%) |
Aug 26, 2013 | 27.93 | 28.16 | 27.23 | 27.30 | 0 | -0.49(-1.76%) |
Aug 23, 2013 | 27.87 | 28.00 | 27.22 | 27.79 | 0 | -0.10(-0.36%) |
Aug 22, 2013 | 28.07 | 28.48 | 27.69 | 27.89 | 42,696 | -0.05(-0.18%) |
Aug 21, 2013 | 27.55 | 28.39 | 27.22 | 27.94 | 64,706 | +0.39(+1.42%) |
Aug 20, 2013 | 26.52 | 27.77 | 26.52 | 27.55 | 67,837 | +1.05(+3.96%) |
Aug 19, 2013 | 27.43 | 27.60 | 26.41 | 26.50 | 84,298 | -0.93(-3.39%) |
Aug 16, 2013 | 27.83 | 27.99 | 27.39 | 27.43 | 0 | -0.53(-1.90%) |
Aug 15, 2013 | 29.10 | 29.10 | 27.63 | 27.96 | 108,497 | -1.43(-4.87%) |
Aug 14, 2013 | 29.75 | 29.96 | 29.36 | 29.39 | 69,676 | -0.40(-1.34%) |
Aug 13, 2013 | 28.60 | 30.17 | 28.58 | 29.79 | 113,372 | +1.05(+3.65%) |
Aug 12, 2013 | 28.16 | 28.86 | 28.16 | 28.74 | 94,210 | +0.21(+0.74%) |
Aug 09, 2013 | 28.47 | 28.78 | 28.18 | 28.53 | 36,386 | +0.09(+0.32%) |
Aug 08, 2013 | 28.22 | 31.00 | 28.01 | 28.44 | 226,361 | +0.42(+1.50%) |
Aug 07, 2013 | 28.11 | 28.22 | 27.31 | 28.02 | 94,806 | -0.23(-0.81%) |
Aug 06, 2013 | 29.75 | 30.55 | 27.84 | 28.25 | 67,154 | -1.47(-4.95%) |
Aug 05, 2013 | 28.50 | 30.00 | 28.37 | 29.72 | 88,200 | +1.22(+4.28%) |
Aug 02, 2013 | 28.22 | 29.04 | 27.98 | 28.50 | 120,654 | +0.33(+1.17%) |
Aug 01, 2013 | 27.82 | 28.27 | 27.14 | 28.17 | 102,815 | +0.60(+2.18%) |
Jul 31, 2013 | 27.93 | 28.43 | 27.51 | 27.57 | 0 | -0.28(-1.01%) |
Jul 30, 2013 | 28.34 | 28.45 | 27.64 | 27.85 | 0 | -0.33(-1.17%) |
Jul 29, 2013 | 28.73 | 29.13 | 28.00 | 28.18 | 0 | -0.51(-1.78%) |
Jul 26, 2013 | 28.94 | 29.14 | 28.37 | 28.69 | 0 | -0.24(-0.83%) |
Jul 25, 2013 | 28.09 | 29.08 | 28.01 | 28.93 | 0 | +0.84(+2.99%) |
Jul 24, 2013 | 27.78 | 28.55 | 27.78 | 28.09 | 0 | +0.34(+1.23%) |
Jul 23, 2013 | 27.88 | 27.96 | 27.51 | 27.75 | 0 | -0.07(-0.25%) |
Jul 22, 2013 | 27.93 | 28.07 | 27.65 | 27.82 | 0 | -0.06(-0.22%) |
Jul 19, 2013 | 28.25 | 28.26 | 27.30 | 27.88 | 0 | -0.47(-1.66%) |
Jul 18, 2013 | 28.26 | 29.00 | 28.10 | 28.35 | 0 | +0.19(+0.67%) |
Jul 17, 2013 | 27.73 | 28.34 | 27.48 | 28.16 | 89,811 | +0.55(+1.99%) |
Jul 16, 2013 | 27.60 | 27.98 | 27.37 | 27.61 | 0 | -0.07(-0.25%) |
Jul 15, 2013 | 28.32 | 28.39 | 27.42 | 27.68 | 0 | -0.71(-2.50%) |
Jul 12, 2013 | 28.46 | 28.88 | 27.93 | 28.39 | 0 | -0.11(-0.39%) |
Jul 11, 2013 | 28.66 | 29.09 | 28.42 | 28.50 | 0 | +0.13(+0.46%) |
Jul 10, 2013 | 28.81 | 29.36 | 28.33 | 28.37 | 0 | -0.54(-1.87%) |
Jul 09, 2013 | 29.68 | 29.68 | 28.83 | 28.91 | 0 | -0.52(-1.77%) |
Jul 08, 2013 | 28.75 | 29.45 | 28.35 | 29.43 | 0 | +0.87(+3.05%) |
Jul 05, 2013 | 29.00 | 29.00 | 27.72 | 28.56 | 0 | +0.02(+0.07%) |
Jul 03, 2013 | 28.68 | 28.74 | 28.01 | 28.54 | 0 | -0.13(-0.45%) |
Jul 02, 2013 | 29.95 | 30.21 | 28.59 | 28.67 | 0 | -1.32(-4.40%) |
Jul 01, 2013 | 29.56 | 31.31 | 29.56 | 29.99 | 0 | +0.90(+3.09%) |
Jun 28, 2013 | 28.00 | 29.52 | 27.32 | 29.09 | 879,555 | +0.95(+3.38%) |
Jun 27, 2013 | 26.51 | 29.07 | 26.12 | 28.14 | 0 | +1.94(+7.40%) |
Jun 26, 2013 | 26.61 | 27.00 | 26.03 | 26.20 | 0 | -0.19(-0.72%) |
Jun 25, 2013 | 25.47 | 26.55 | 25.44 | 26.39 | 0 | +1.03(+4.06%) |
Jun 24, 2013 | 26.65 | 26.95 | 25.30 | 25.36 | 0 | -1.45(-5.41%) |
Jun 21, 2013 | 27.19 | 27.61 | 26.68 | 26.81 | 131,101 | -0.24(-0.89%) |
Jun 20, 2013 | 26.62 | 27.28 | 26.19 | 27.05 | 0 | +0.12(+0.45%) |
Jun 19, 2013 | 27.52 | 27.52 | 26.11 | 26.93 | 0 | -0.67(-2.43%) |
Jun 18, 2013 | 27.98 | 28.16 | 27.46 | 27.60 | 0 | -0.38(-1.36%) |
Jun 17, 2013 | 28.80 | 28.90 | 27.71 | 27.98 | 0 | -0.91(-3.15%) |
Jun 14, 2013 | 29.07 | 29.27 | 28.42 | 28.89 | 0 | -0.14(-0.50%) |
Jun 13, 2013 | 28.75 | 29.40 | 28.65 | 29.04 | 214,951 | +0.34(+1.20%) |
Jun 12, 2013 | 28.44 | 28.78 | 27.88 | 28.69 | 102,283 | +0.46(+1.63%) |
Jun 11, 2013 | 28.00 | 28.32 | 27.53 | 28.23 | 109,693 | +0.27(+0.97%) |
Jun 10, 2013 | 27.80 | 28.32 | 27.66 | 27.96 | 0 | +0.41(+1.49%) |
Jun 07, 2013 | 27.86 | 28.21 | 27.38 | 27.55 | 0 | -0.12(-0.43%) |
Jun 06, 2013 | 26.77 | 27.79 | 26.77 | 27.67 | 187,489 | +0.99(+3.69%) |
Jun 05, 2013 | 26.94 | 27.02 | 26.56 | 26.68 | 0 | -0.08(-0.28%) |
Jun 04, 2013 | 26.40 | 27.14 | 26.15 | 26.76 | 0 | +0.36(+1.36%) |