Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.56 | 33.03 | 32.23 | 32.98 | 375,301 | +0.52(+1.60%) |
May 29, 2014 | 31.57 | 32.59 | 31.14 | 32.46 | 284,754 | +0.77(+2.43%) |
May 28, 2014 | 31.07 | 31.74 | 31.03 | 31.69 | 83,067 | +0.40(+1.26%) |
May 27, 2014 | 31.34 | 31.45 | 30.96 | 31.29 | 118,341 | -0.08(-0.25%) |
May 23, 2014 | 31.95 | 31.37 | 31.37 | 31.37 | 139,059 | -0.45(-1.42%) |
May 22, 2014 | 31.79 | 31.87 | 31.51 | 31.82 | 62,775 | +0.12(+0.36%) |
May 21, 2014 | 31.47 | 31.80 | 31.47 | 31.71 | 105,916 | +0.34(+1.08%) |
May 20, 2014 | 31.63 | 31.86 | 31.34 | 31.37 | 103,760 | -0.30(-0.94%) |
May 19, 2014 | 32.15 | 32.22 | 31.66 | 31.67 | 91,549 | -0.48(-1.50%) |
May 16, 2014 | 31.89 | 32.25 | 31.57 | 32.15 | 125,029 | +0.43(+1.37%) |
May 15, 2014 | 32.04 | 32.13 | 31.23 | 31.72 | 144,048 | -0.39(-1.20%) |
May 14, 2014 | 31.87 | 32.11 | 31.42 | 32.10 | 91,251 | +0.22(+0.70%) |
May 13, 2014 | 32.35 | 32.40 | 31.76 | 31.88 | 135,243 | -0.13(-0.42%) |
May 12, 2014 | 31.58 | 32.02 | 31.40 | 32.02 | 168,330 | +0.67(+2.12%) |
May 09, 2014 | 31.13 | 31.49 | 30.92 | 31.35 | 123,380 | +0.02(+0.06%) |
May 08, 2014 | 31.31 | 31.47 | 31.10 | 31.33 | 122,463 | -0.22(-0.70%) |
May 07, 2014 | 31.24 | 31.56 | 31.05 | 31.55 | 151,450 | +0.31(+0.99%) |
May 06, 2014 | 31.24 | 31.66 | 31.01 | 31.24 | 315,048 | -0.60(-1.88%) |
May 05, 2014 | 32.21 | 33.07 | 31.74 | 31.84 | 590,316 | -0.46(-1.43%) |
May 02, 2014 | 32.31 | 32.31 | 31.53 | 32.31 | 146,667 | +0.48(+1.52%) |
May 01, 2014 | 32.78 | 32.78 | 30.86 | 31.82 | 133,755 | +0.57(+1.82%) |
Apr 30, 2014 | 31.03 | 31.82 | 30.59 | 31.25 | 240,916 | -0.13(-0.40%) |
Apr 29, 2014 | 31.82 | 32.40 | 31.23 | 31.38 | 184,144 | -0.89(-2.75%) |
Apr 28, 2014 | 32.40 | 32.47 | 31.92 | 32.27 | 272,779 | -0.22(-0.68%) |
Apr 25, 2014 | 32.40 | 32.67 | 32.39 | 32.49 | 181,134 | -0.02(-0.06%) |
Apr 24, 2014 | 32.79 | 32.85 | 32.21 | 32.51 | 173,737 | -0.12(-0.35%) |
Apr 23, 2014 | 32.85 | 32.90 | 32.31 | 32.62 | 166,565 | -0.11(-0.32%) |
Apr 22, 2014 | 32.21 | 32.84 | 32.21 | 32.73 | 179,451 | +0.60(+1.86%) |
Apr 21, 2014 | 32.85 | 32.85 | 31.65 | 32.13 | 259,397 | -0.46(-1.42%) |
Apr 17, 2014 | 33.07 | 32.59 | 32.59 | 32.59 | 186,967 | -0.11(-0.32%) |
Apr 16, 2014 | 32.45 | 33.15 | 32.31 | 32.70 | 413,066 | +0.38(+1.16%) |
Apr 15, 2014 | 31.90 | 32.35 | 31.64 | 32.32 | 201,764 | +0.37(+1.15%) |
Apr 14, 2014 | 31.17 | 31.96 | 30.96 | 31.96 | 384,647 | +1.23(+4.02%) |
Apr 11, 2014 | 30.79 | 32.06 | 30.43 | 30.72 | 338,072 | -0.36(-1.15%) |
Apr 10, 2014 | 31.63 | 31.84 | 30.52 | 31.08 | 358,032 | -0.38(-1.20%) |
Apr 09, 2014 | 31.82 | 32.28 | 31.29 | 31.46 | 425,523 | -0.37(-1.15%) |
Apr 08, 2014 | 30.50 | 32.03 | 30.39 | 31.82 | 558,720 | +1.59(+5.26%) |
Apr 07, 2014 | 29.35 | 31.71 | 28.94 | 30.23 | 930,582 | +0.91(+3.09%) |
Apr 04, 2014 | 29.41 | 29.72 | 29.08 | 29.33 | 134,519 | -0.16(-0.56%) |
Apr 03, 2014 | 29.34 | 29.55 | 28.94 | 29.49 | 207,221 | +0.30(+1.02%) |
Apr 02, 2014 | 28.91 | 29.32 | 28.65 | 29.19 | 217,372 | +0.42(+1.47%) |
Apr 01, 2014 | 28.83 | 29.07 | 28.74 | 28.77 | 300,514 | -0.16(-0.57%) |
Mar 31, 2014 | 28.89 | 29.07 | 28.51 | 28.93 | 199,592 | +0.15(+0.54%) |
Mar 28, 2014 | 28.28 | 28.85 | 28.28 | 28.78 | 168,921 | +0.40(+1.39%) |
Mar 27, 2014 | 28.40 | 28.42 | 28.13 | 28.38 | 222,409 | +0.08(+0.27%) |
Mar 26, 2014 | 28.08 | 28.42 | 27.97 | 28.30 | 251,186 | +0.09(+0.31%) |
Mar 25, 2014 | 28.00 | 28.44 | 27.99 | 28.22 | 207,906 | +0.15(+0.55%) |
Mar 24, 2014 | 27.89 | 28.15 | 27.83 | 28.06 | 202,208 | +0.10(+0.34%) |
Mar 21, 2014 | 28.39 | 28.40 | 27.74 | 27.97 | 310,513 | -0.46(-1.63%) |
Mar 20, 2014 | 27.91 | 28.45 | 27.89 | 28.43 | 121,212 | +0.37(+1.31%) |
Mar 19, 2014 | 27.95 | 28.11 | 27.68 | 28.06 | 150,461 | +0.18(+0.66%) |
Mar 18, 2014 | 28.30 | 28.50 | 27.87 | 27.88 | 203,317 | -0.40(-1.40%) |
Mar 17, 2014 | 28.25 | 28.31 | 27.86 | 28.27 | 145,911 | +0.28(+1.00%) |
Mar 14, 2014 | 28.03 | 28.15 | 27.81 | 27.99 | 95,671 | +0.00(+0.00%) |
Mar 13, 2014 | 28.30 | 28.30 | 27.95 | 27.99 | 139,172 | -0.32(-1.12%) |
Mar 12, 2014 | 28.45 | 28.58 | 28.22 | 28.31 | 161,525 | -0.29(-1.01%) |
Mar 11, 2014 | 29.14 | 29.15 | 28.54 | 28.60 | 154,607 | -0.36(-1.23%) |
Mar 10, 2014 | 28.72 | 29.14 | 28.56 | 28.96 | 355,669 | +0.24(+0.84%) |
Mar 07, 2014 | 28.40 | 28.72 | 28.18 | 28.72 | 226,877 | +0.41(+1.46%) |
Mar 06, 2014 | 28.23 | 28.38 | 27.83 | 28.30 | 202,597 | +0.31(+1.10%) |
Mar 05, 2014 | 27.57 | 28.15 | 27.49 | 27.99 | 166,134 | +0.36(+1.29%) |
Mar 04, 2014 | 27.65 | 27.73 | 27.46 | 27.64 | 145,182 | +0.22(+0.81%) |
Mar 03, 2014 | 27.18 | 27.68 | 27.18 | 27.42 | 101,359 | -0.01(-0.04%) |
Feb 28, 2014 | 27.42 | 27.71 | 27.24 | 27.43 | 134,896 | -0.11(-0.39%) |
Feb 27, 2014 | 28.09 | 28.36 | 27.15 | 27.53 | 263,280 | -0.48(-1.72%) |
Feb 26, 2014 | 27.97 | 28.08 | 27.63 | 28.01 | 283,519 | -0.02(-0.07%) |
Feb 25, 2014 | 27.87 | 28.03 | 27.70 | 28.03 | 72,968 | +0.16(+0.59%) |
Feb 24, 2014 | 27.26 | 28.18 | 27.15 | 27.87 | 251,225 | +0.30(+1.08%) |
Feb 21, 2014 | 27.58 | 27.96 | 27.24 | 27.57 | 192,479 | -0.22(-0.80%) |
Feb 20, 2014 | 28.01 | 28.01 | 27.14 | 27.79 | 237,781 | -0.21(-0.76%) |
Feb 19, 2014 | 28.47 | 28.59 | 27.89 | 28.00 | 140,261 | -0.64(-2.22%) |
Feb 18, 2014 | 28.66 | 28.74 | 28.35 | 28.64 | 230,967 | +0.13(+0.44%) |
Feb 14, 2014 | 28.39 | 28.52 | 28.52 | 28.52 | 164,880 | +0.35(+1.23%) |
Feb 13, 2014 | 27.63 | 28.21 | 27.58 | 28.17 | 166,505 | +0.52(+1.88%) |
Feb 12, 2014 | 27.58 | 27.99 | 27.19 | 27.65 | 257,843 | +0.14(+0.53%) |
Feb 11, 2014 | 27.45 | 27.63 | 27.23 | 27.50 | 248,895 | +0.21(+0.78%) |
Feb 10, 2014 | 27.47 | 27.47 | 27.10 | 27.29 | 112,861 | -0.06(-0.21%) |
Feb 07, 2014 | 27.39 | 27.45 | 27.07 | 27.35 | 75,069 | +0.02(+0.07%) |
Feb 06, 2014 | 26.66 | 27.42 | 26.61 | 27.33 | 193,240 | +0.69(+2.61%) |
Feb 05, 2014 | 26.67 | 27.00 | 26.54 | 26.64 | 109,957 | -0.27(-1.00%) |
Feb 04, 2014 | 26.63 | 27.48 | 26.54 | 26.91 | 107,074 | +0.14(+0.54%) |
Feb 03, 2014 | 27.18 | 27.18 | 26.52 | 26.76 | 129,792 | -0.23(-0.86%) |
Jan 31, 2014 | 26.51 | 27.08 | 26.45 | 26.99 | 105,525 | +0.28(+1.05%) |
Jan 30, 2014 | 26.70 | 27.56 | 26.44 | 26.71 | 148,132 | -0.36(-1.32%) |
Jan 29, 2014 | 27.23 | 27.51 | 26.85 | 27.07 | 181,254 | -0.26(-0.95%) |
Jan 28, 2014 | 27.18 | 27.71 | 26.86 | 27.33 | 434,202 | +0.36(+1.32%) |
Jan 27, 2014 | 27.50 | 27.78 | 26.90 | 26.97 | 265,417 | -0.50(-1.83%) |
Jan 24, 2014 | 27.77 | 27.77 | 27.01 | 27.47 | 179,635 | -0.23(-0.84%) |
Jan 23, 2014 | 27.77 | 27.96 | 27.59 | 27.71 | 298,908 | +0.12(+0.42%) |
Jan 22, 2014 | 27.57 | 27.96 | 27.55 | 27.59 | 219,032 | +0.11(+0.39%) |
Jan 21, 2014 | 26.99 | 27.55 | 26.99 | 27.48 | 395,762 | +0.69(+2.59%) |
Jan 17, 2014 | 26.72 | 26.79 | 26.79 | 26.79 | 292,429 | +0.01(+0.04%) |
Jan 16, 2014 | 26.91 | 27.19 | 26.76 | 26.78 | 448,961 | -0.04(-0.14%) |
Jan 15, 2014 | 27.25 | 27.25 | 26.82 | 26.82 | 254,476 | -0.43(-1.59%) |
Jan 14, 2014 | 27.71 | 27.72 | 27.20 | 27.25 | 306,316 | -0.22(-0.81%) |
Jan 13, 2014 | 27.29 | 27.92 | 27.08 | 27.47 | 347,391 | +0.46(+1.71%) |
Jan 10, 2014 | 27.91 | 28.36 | 27.01 | 27.01 | 292,707 | -0.58(-2.10%) |
Jan 09, 2014 | 27.97 | 28.06 | 27.59 | 27.59 | 298,483 | -0.19(-0.69%) |
Jan 08, 2014 | 27.58 | 28.16 | 27.55 | 27.78 | 366,340 | +0.25(+0.91%) |
Jan 07, 2014 | 28.38 | 28.92 | 27.53 | 27.53 | 478,089 | +0.23(+0.85%) |
Jan 06, 2014 | 27.20 | 27.86 | 27.12 | 27.30 | 212,983 | +0.09(+0.32%) |
Jan 03, 2014 | 27.46 | 27.50 | 27.15 | 27.21 | 209,154 | -0.13(-0.46%) |
Jan 02, 2014 | 27.64 | 28.11 | 27.29 | 27.34 | 187,463 | -0.29(-1.05%) |
Dec 31, 2013 | 28.45 | 27.63 | 27.63 | 27.63 | 215,173 | -0.96(-3.37%) |
Dec 30, 2013 | 28.93 | 29.03 | 28.24 | 28.59 | 167,778 | -0.16(-0.57%) |
Dec 27, 2013 | 28.73 | 28.92 | 28.02 | 28.76 | 143,304 | -0.17(-0.60%) |
Dec 26, 2013 | 27.73 | 28.93 | 27.51 | 28.93 | 191,785 | +1.42(+5.15%) |
Dec 24, 2013 | 27.15 | 27.72 | 27.15 | 27.51 | 89,326 | +0.38(+1.39%) |
Dec 23, 2013 | 27.15 | 27.68 | 27.00 | 27.14 | 181,969 | +0.03(+0.11%) |
Dec 20, 2013 | 27.05 | 27.58 | 27.00 | 27.11 | 209,913 | -0.22(-0.81%) |
Dec 19, 2013 | 26.62 | 27.46 | 26.62 | 27.33 | 183,885 | -0.33(-1.19%) |
Dec 18, 2013 | 27.82 | 27.82 | 27.16 | 27.66 | 114,176 | -0.16(-0.59%) |
Dec 17, 2013 | 26.64 | 27.97 | 26.64 | 27.82 | 200,845 | +1.16(+4.34%) |
Dec 16, 2013 | 26.94 | 27.19 | 26.52 | 26.66 | 302,734 | -0.34(-1.25%) |
Dec 13, 2013 | 27.45 | 27.64 | 26.69 | 27.00 | 400,501 | -0.56(-2.03%) |
Dec 12, 2013 | 28.30 | 28.67 | 27.38 | 27.56 | 219,965 | -0.99(-3.48%) |
Dec 11, 2013 | 28.92 | 28.98 | 28.45 | 28.55 | 118,169 | -0.28(-0.97%) |
Dec 10, 2013 | 28.88 | 29.14 | 28.69 | 28.83 | 147,457 | -0.02(-0.07%) |
Dec 09, 2013 | 28.56 | 28.93 | 28.42 | 28.85 | 143,053 | +0.48(+1.70%) |
Dec 06, 2013 | 28.80 | 28.80 | 28.24 | 28.37 | 126,480 | -0.08(-0.27%) |
Dec 05, 2013 | 28.58 | 28.81 | 28.18 | 28.45 | 208,453 | +0.12(+0.41%) |
Dec 04, 2013 | 28.69 | 28.85 | 28.02 | 28.33 | 178,134 | -0.60(-2.07%) |
Dec 03, 2013 | 28.53 | 28.93 | 28.21 | 28.93 | 157,337 | +0.49(+1.73%) |
Dec 02, 2013 | 28.77 | 28.80 | 28.29 | 28.44 | 118,507 | -0.22(-0.77%) |
Nov 29, 2013 | 28.01 | 28.80 | 27.98 | 28.66 | 73,192 | +0.68(+2.45%) |
Nov 27, 2013 | 27.72 | 28.35 | 27.66 | 27.98 | 96,326 | +0.39(+1.40%) |
Nov 26, 2013 | 27.89 | 28.00 | 27.48 | 27.59 | 98,267 | -0.30(-1.07%) |
Nov 25, 2013 | 27.74 | 27.99 | 27.35 | 27.89 | 137,765 | +0.28(+1.01%) |
Nov 22, 2013 | 27.92 | 27.92 | 27.41 | 27.61 | 198,972 | +0.20(+0.74%) |
Nov 21, 2013 | 27.44 | 27.63 | 27.39 | 27.41 | 103,310 | -0.03(-0.11%) |
Nov 20, 2013 | 27.63 | 28.06 | 27.32 | 27.44 | 129,344 | -0.41(-1.49%) |
Nov 19, 2013 | 28.26 | 28.26 | 27.48 | 27.85 | 278,618 | -0.41(-1.43%) |
Nov 18, 2013 | 28.46 | 28.80 | 28.06 | 28.26 | 312,106 | +0.00(+0.00%) |
Nov 15, 2013 | 28.24 | 28.79 | 28.15 | 28.26 | 151,144 | +0.02(+0.07%) |
Nov 14, 2013 | 27.72 | 29.62 | 27.72 | 28.24 | 115,314 | +0.27(+0.97%) |
Nov 12, 2013 | 28.53 | 28.53 | 27.92 | 27.97 | 148,760 | -0.28(-0.99%) |
Nov 11, 2013 | 29.16 | 29.41 | 27.95 | 28.25 | 216,874 | -0.42(-1.48%) |
Nov 08, 2013 | 28.29 | 28.93 | 27.97 | 28.67 | 103,112 | +0.68(+2.45%) |
Nov 07, 2013 | 29.70 | 29.78 | 27.76 | 27.99 | 300,005 | -1.47(-4.98%) |
Nov 06, 2013 | 29.75 | 29.89 | 29.28 | 29.45 | 155,330 | +0.34(+1.16%) |
Nov 05, 2013 | 29.41 | 29.65 | 28.95 | 29.11 | 97,264 | -0.31(-1.05%) |
Nov 04, 2013 | 28.93 | 29.93 | 28.93 | 29.42 | 133,253 | +0.52(+1.80%) |
Nov 01, 2013 | 30.03 | 30.36 | 28.74 | 28.90 | 170,337 | -0.93(-3.10%) |
Oct 31, 2013 | 30.38 | 31.10 | 29.51 | 29.83 | 245,590 | -0.55(-1.81%) |
Oct 30, 2013 | 30.40 | 30.62 | 29.77 | 30.38 | 331,932 | -0.31(-1.01%) |
Oct 29, 2013 | 30.52 | 31.82 | 30.18 | 30.69 | 630,464 | +0.66(+2.18%) |
Oct 28, 2013 | 30.04 | 30.20 | 29.80 | 30.03 | 237,041 | +0.13(+0.42%) |
Oct 25, 2013 | 30.21 | 30.49 | 29.89 | 29.90 | 251,843 | -0.10(-0.32%) |
Oct 24, 2013 | 30.33 | 30.72 | 30.00 | 30.00 | 462,863 | -0.47(-1.55%) |
Oct 23, 2013 | 30.23 | 30.53 | 29.98 | 30.47 | 199,697 | +0.06(+0.19%) |
Oct 22, 2013 | 30.28 | 31.29 | 30.02 | 30.42 | 433,002 | +0.19(+0.64%) |
Oct 21, 2013 | 29.58 | 30.33 | 29.27 | 30.22 | 324,785 | +1.12(+3.84%) |
Oct 18, 2013 | 28.81 | 30.73 | 28.56 | 29.10 | 1,003,774 | +0.55(+1.93%) |
Oct 17, 2013 | 27.40 | 29.05 | 27.19 | 28.55 | 854,927 | +1.33(+4.89%) |
Oct 16, 2013 | 26.80 | 27.83 | 26.80 | 27.22 | 546,731 | +0.64(+2.39%) |
Oct 15, 2013 | 26.34 | 26.69 | 26.10 | 26.59 | 216,648 | +0.28(+1.06%) |
Oct 14, 2013 | 26.36 | 26.36 | 26.05 | 26.31 | 165,334 | -0.03(-0.11%) |
Oct 11, 2013 | 26.37 | 26.50 | 25.76 | 26.34 | 215,313 | +0.26(+1.00%) |
Oct 10, 2013 | 25.57 | 26.49 | 25.50 | 26.08 | 192,389 | +0.62(+2.42%) |
Oct 09, 2013 | 25.20 | 25.56 | 25.17 | 25.46 | 86,677 | +0.26(+1.03%) |
Oct 08, 2013 | 25.22 | 25.60 | 25.17 | 25.20 | 114,629 | -0.21(-0.84%) |
Oct 07, 2013 | 25.51 | 25.76 | 25.09 | 25.41 | 90,600 | -0.35(-1.35%) |
Oct 04, 2013 | 25.17 | 25.91 | 25.10 | 25.76 | 93,391 | +0.49(+1.95%) |
Oct 03, 2013 | 25.04 | 25.74 | 24.88 | 25.27 | 109,587 | +0.10(+0.38%) |
Oct 02, 2013 | 25.12 | 25.30 | 24.83 | 25.17 | 166,295 | +0.10(+0.38%) |
Oct 01, 2013 | 25.38 | 25.48 | 24.66 | 25.07 | 241,495 | -1.00(-3.85%) |
Sep 27, 2013 | 26.04 | 26.25 | 25.91 | 26.08 | 176,908 | +0.04(+0.15%) |
Sep 26, 2013 | 25.55 | 26.06 | 25.46 | 26.04 | 146,028 | +0.39(+1.50%) |
Sep 25, 2013 | 25.54 | 25.65 | 25.51 | 25.65 | 187,987 | +0.00(+0.00%) |
Sep 24, 2013 | 25.72 | 25.80 | 25.39 | 25.65 | 150,119 | +0.06(+0.23%) |
Sep 23, 2013 | 25.22 | 25.75 | 25.12 | 25.59 | 276,279 | +0.29(+1.14%) |
Sep 20, 2013 | 25.56 | 26.15 | 25.30 | 25.30 | 177,168 | -0.39(-1.50%) |
Sep 19, 2013 | 25.32 | 26.04 | 24.96 | 25.69 | 209,685 | +0.37(+1.45%) |
Sep 18, 2013 | 25.07 | 25.36 | 24.70 | 25.32 | 495,143 | -0.07(-0.27%) |
Sep 17, 2013 | 25.69 | 25.69 | 25.13 | 25.39 | 317,582 | -0.12(-0.45%) |
Sep 16, 2013 | 26.09 | 26.23 | 25.46 | 25.51 | 134,799 | -0.43(-1.67%) |
Sep 13, 2013 | 26.06 | 26.28 | 25.88 | 25.94 | 216,531 | -0.16(-0.63%) |
Sep 12, 2013 | 25.75 | 26.28 | 25.75 | 26.10 | 241,142 | +0.10(+0.37%) |
Sep 11, 2013 | 25.43 | 26.20 | 25.33 | 26.01 | 215,910 | +0.45(+1.77%) |
Sep 10, 2013 | 25.92 | 26.20 | 25.32 | 25.55 | 142,210 | -0.24(-0.93%) |
Sep 09, 2013 | 26.22 | 26.46 | 25.48 | 25.80 | 104,800 | -0.41(-1.58%) |
Sep 06, 2013 | 26.14 | 26.50 | 25.96 | 26.21 | 70,050 | +0.05(+0.18%) |
Sep 05, 2013 | 25.37 | 26.46 | 25.37 | 26.16 | 163,869 | +0.78(+3.08%) |
Sep 04, 2013 | 25.17 | 25.38 | 24.76 | 25.38 | 163,595 | +0.12(+0.46%) |
Sep 03, 2013 | 25.74 | 26.00 | 25.09 | 25.27 | 85,621 | -0.21(-0.83%) |
Aug 30, 2013 | 25.66 | 25.80 | 25.46 | 25.48 | 85,089 | -0.27(-1.05%) |
Aug 29, 2013 | 25.76 | 25.98 | 25.75 | 25.75 | 59,932 | -0.10(-0.37%) |
Aug 28, 2013 | 25.99 | 26.26 | 25.67 | 25.84 | 107,618 | -0.26(-1.00%) |
Aug 27, 2013 | 26.09 | 26.33 | 25.90 | 26.10 | 83,257 | -0.19(-0.73%) |
Aug 26, 2013 | 26.14 | 26.50 | 26.13 | 26.30 | 84,208 | +0.11(+0.41%) |
Aug 23, 2013 | 26.39 | 26.42 | 26.09 | 26.19 | 83,640 | -0.09(-0.33%) |
Aug 22, 2013 | 26.28 | 26.52 | 25.92 | 26.28 | 158,737 | +0.11(+0.41%) |
Aug 21, 2013 | 26.23 | 26.39 | 25.94 | 26.17 | 144,775 | -0.15(-0.59%) |
Aug 20, 2013 | 26.33 | 26.65 | 26.16 | 26.33 | 165,787 | +0.00(+0.00%) |
Aug 19, 2013 | 26.46 | 26.76 | 26.14 | 26.33 | 100,313 | -0.24(-0.91%) |
Aug 16, 2013 | 26.99 | 26.99 | 26.57 | 26.57 | 117,186 | -0.38(-1.40%) |
Aug 15, 2013 | 26.52 | 26.94 | 26.20 | 26.94 | 138,732 | +0.27(+1.01%) |
Aug 14, 2013 | 26.76 | 26.97 | 26.53 | 26.67 | 90,747 | +0.06(+0.22%) |
Aug 13, 2013 | 26.80 | 26.80 | 26.52 | 26.62 | 70,170 | +0.00(+0.00%) |
Aug 12, 2013 | 26.93 | 27.01 | 26.58 | 26.62 | 204,209 | -0.29(-1.08%) |
Aug 09, 2013 | 26.82 | 27.46 | 26.53 | 26.91 | 130,313 | +0.16(+0.61%) |
Aug 08, 2013 | 26.84 | 27.38 | 26.50 | 26.74 | 210,161 | -0.09(-0.32%) |
Aug 07, 2013 | 27.10 | 27.16 | 26.18 | 26.83 | 218,719 | -0.32(-1.17%) |
Aug 06, 2013 | 27.00 | 27.30 | 26.74 | 27.15 | 189,202 | +0.08(+0.29%) |
Aug 05, 2013 | 27.52 | 27.52 | 27.00 | 27.07 | 195,182 | -0.58(-2.09%) |
Aug 02, 2013 | 27.80 | 28.16 | 27.58 | 27.65 | 145,524 | -0.15(-0.56%) |
Aug 01, 2013 | 27.74 | 28.39 | 27.74 | 27.80 | 236,380 | +0.08(+0.28%) |
Jul 31, 2013 | 28.11 | 28.44 | 27.71 | 27.72 | 230,038 | -0.35(-1.24%) |
Jul 30, 2013 | 28.53 | 28.92 | 28.07 | 28.07 | 190,970 | -0.79(-2.74%) |
Jul 29, 2013 | 29.17 | 29.67 | 28.80 | 28.86 | 255,015 | -0.55(-1.87%) |
Jul 26, 2013 | 29.70 | 29.84 | 29.24 | 29.41 | 187,396 | -0.35(-1.17%) |
Jul 25, 2013 | 29.38 | 29.88 | 29.04 | 29.76 | 278,126 | +0.35(+1.18%) |
Jul 24, 2013 | 29.92 | 30.01 | 29.41 | 29.41 | 266,266 | -0.52(-1.74%) |
Jul 23, 2013 | 28.98 | 29.93 | 28.85 | 29.93 | 421,772 | +0.95(+3.29%) |
Jul 22, 2013 | 28.95 | 28.98 | 28.46 | 28.98 | 535,189 | +0.20(+0.70%) |
Jul 19, 2013 | 28.95 | 29.41 | 28.45 | 28.78 | 363,144 | -0.34(-1.16%) |
Jul 18, 2013 | 29.61 | 29.66 | 29.11 | 29.11 | 298,440 | -0.26(-0.89%) |
Jul 17, 2013 | 29.22 | 29.63 | 29.22 | 29.37 | 398,604 | +0.15(+0.53%) |
Jul 16, 2013 | 29.62 | 29.65 | 28.93 | 29.22 | 360,041 | -0.43(-1.46%) |
Jul 15, 2013 | 29.32 | 29.67 | 29.02 | 29.65 | 190,641 | +0.43(+1.49%) |
Jul 12, 2013 | 29.34 | 29.36 | 28.93 | 29.22 | 161,203 | +0.12(+0.40%) |
Jul 11, 2013 | 29.15 | 29.36 | 28.93 | 29.10 | 161,035 | +0.03(+0.10%) |
Jul 10, 2013 | 28.93 | 29.21 | 28.84 | 29.07 | 98,871 | +0.14(+0.50%) |
Jul 09, 2013 | 29.02 | 29.22 | 28.93 | 28.93 | 280,239 | +0.00(+0.00%) |
Jul 08, 2013 | 28.53 | 28.93 | 28.09 | 28.93 | 129,089 | +0.48(+1.70%) |
Jul 05, 2013 | 28.69 | 28.83 | 27.88 | 28.45 | 129,446 | -0.06(-0.20%) |
Jul 03, 2013 | 28.91 | 29.02 | 28.10 | 28.51 | 142,728 | -0.18(-0.64%) |
Jul 02, 2013 | 28.90 | 29.34 | 28.62 | 28.69 | 288,600 | +0.17(+0.61%) |
Jul 01, 2013 | 29.02 | 29.44 | 28.35 | 28.52 | 392,594 | -0.31(-1.07%) |
Jun 28, 2013 | 27.29 | 28.82 | 26.82 | 28.82 | 479,271 | +1.62(+5.96%) |
Jun 26, 2013 | 25.21 | 27.76 | 25.21 | 27.20 | 930,511 | +2.54(+10.28%) |
Jun 25, 2013 | 24.27 | 25.02 | 24.27 | 24.67 | 258,102 | +0.51(+2.12%) |
Jun 24, 2013 | 24.85 | 24.85 | 23.91 | 24.16 | 571,522 | -0.95(-3.77%) |
Jun 21, 2013 | 25.64 | 25.72 | 24.76 | 25.10 | 223,474 | -0.25(-0.99%) |
Jun 20, 2013 | 26.20 | 26.20 | 24.78 | 25.35 | 632,845 | -1.07(-4.05%) |
Jun 19, 2013 | 26.71 | 26.84 | 26.32 | 26.42 | 160,406 | -0.41(-1.55%) |
Jun 18, 2013 | 26.87 | 26.87 | 26.63 | 26.84 | 183,583 | -0.10(-0.36%) |
Jun 17, 2013 | 26.95 | 27.02 | 26.73 | 26.93 | 242,431 | -0.02(-0.07%) |
Jun 14, 2013 | 27.46 | 27.50 | 26.79 | 26.95 | 182,361 | -0.43(-1.58%) |
Jun 13, 2013 | 27.07 | 27.39 | 26.91 | 27.39 | 217,832 | +0.06(+0.21%) |
Jun 12, 2013 | 27.11 | 27.63 | 26.98 | 27.33 | 180,696 | +0.28(+1.03%) |
Jun 11, 2013 | 26.76 | 27.71 | 26.63 | 27.05 | 324,862 | -0.01(-0.04%) |
Jun 10, 2013 | 27.90 | 28.13 | 26.88 | 27.06 | 342,587 | -0.64(-2.30%) |
Jun 07, 2013 | 28.36 | 28.74 | 27.53 | 27.70 | 170,066 | -0.32(-1.14%) |
Jun 06, 2013 | 27.83 | 28.38 | 27.31 | 28.01 | 228,754 | +0.05(+0.17%) |
Jun 05, 2013 | 29.43 | 29.43 | 27.00 | 27.97 | 614,668 | -1.76(-5.94%) |
Jun 04, 2013 | 29.80 | 29.90 | 28.74 | 29.73 | 400,584 | -0.07(-0.23%) |