Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 35.30 | 35.71 | 35.19 | 35.48 | 168,809 | +0.14(+0.40%) |
Jun 27, 2014 | 35.00 | 35.48 | 34.81 | 35.34 | 548,720 | +0.18(+0.51%) |
Jun 26, 2014 | 35.32 | 35.61 | 34.69 | 35.16 | 233,804 | -0.06(-0.17%) |
Jun 25, 2014 | 35.03 | 35.49 | 35.00 | 35.22 | 211,181 | -0.03(-0.09%) |
Jun 24, 2014 | 35.78 | 36.23 | 35.25 | 35.25 | 273,172 | -0.71(-1.97%) |
Jun 23, 2014 | 35.96 | 36.13 | 35.64 | 35.96 | 126,027 | +0.01(+0.03%) |
Jun 20, 2014 | 35.38 | 35.99 | 34.97 | 35.95 | 334,248 | +0.72(+2.04%) |
Jun 19, 2014 | 35.07 | 35.62 | 34.92 | 35.23 | 113,838 | +0.20(+0.57%) |
Jun 18, 2014 | 34.82 | 35.30 | 34.82 | 35.03 | 137,613 | +0.13(+0.37%) |
Jun 17, 2014 | 34.96 | 35.15 | 34.58 | 34.90 | 327,164 | -0.12(-0.34%) |
Jun 16, 2014 | 34.96 | 35.16 | 34.81 | 35.02 | 343,117 | -0.08(-0.23%) |
Jun 13, 2014 | 35.01 | 35.13 | 34.51 | 35.10 | 152,387 | +0.28(+0.80%) |
Jun 12, 2014 | 34.85 | 35.20 | 34.58 | 34.82 | 309,023 | -0.05(-0.14%) |
Jun 11, 2014 | 34.56 | 35.02 | 34.35 | 34.87 | 236,425 | +0.09(+0.26%) |
Jun 10, 2014 | 34.32 | 35.00 | 34.31 | 34.78 | 272,638 | +1.44(+4.32%) |
Jun 06, 2014 | 32.52 | 33.34 | 32.12 | 33.34 | 321,458 | +1.02(+3.16%) |
Jun 05, 2014 | 31.36 | 32.33 | 31.14 | 32.32 | 139,196 | +1.10(+3.52%) |
Jun 04, 2014 | 30.47 | 31.29 | 30.21 | 31.22 | 153,975 | +0.54(+1.76%) |
Jun 03, 2014 | 30.76 | 30.95 | 30.24 | 30.68 | 172,378 | -0.04(-0.13%) |
Jun 02, 2014 | 31.26 | 31.52 | 30.47 | 30.72 | 116,208 | -0.51(-1.63%) |
May 30, 2014 | 31.85 | 31.85 | 30.92 | 31.23 | 127,811 | -0.53(-1.67%) |
May 29, 2014 | 32.35 | 32.40 | 31.60 | 31.76 | 97,855 | -0.58(-1.79%) |
May 28, 2014 | 32.32 | 32.49 | 32.00 | 32.34 | 103,235 | +0.00(+0.00%) |
May 27, 2014 | 32.74 | 32.74 | 32.07 | 32.34 | 152,853 | -0.22(-0.68%) |
May 23, 2014 | 31.69 | 32.56 | 32.56 | 32.56 | 134,700 | +1.09(+3.46%) |
May 22, 2014 | 31.06 | 31.64 | 31.01 | 31.47 | 65,295 | +0.63(+2.04%) |
May 21, 2014 | 30.96 | 31.18 | 30.37 | 30.84 | 103,698 | -0.04(-0.13%) |
May 20, 2014 | 30.97 | 31.32 | 30.36 | 30.88 | 224,778 | -0.18(-0.58%) |
May 19, 2014 | 30.72 | 31.31 | 30.70 | 31.06 | 132,908 | +0.14(+0.45%) |
May 16, 2014 | 30.82 | 31.20 | 30.31 | 30.92 | 132,826 | +0.09(+0.29%) |
May 15, 2014 | 30.94 | 32.14 | 30.34 | 30.83 | 169,878 | -0.36(-1.15%) |
May 14, 2014 | 31.77 | 32.36 | 31.10 | 31.19 | 207,091 | -0.62(-1.95%) |
May 13, 2014 | 32.51 | 32.51 | 31.59 | 31.81 | 151,789 | -0.68(-2.09%) |
May 12, 2014 | 31.39 | 32.58 | 31.39 | 32.49 | 297,139 | +1.13(+3.60%) |
May 09, 2014 | 30.76 | 31.45 | 30.40 | 31.36 | 233,327 | +0.40(+1.29%) |
May 08, 2014 | 30.96 | 31.91 | 30.63 | 30.96 | 299,265 | -0.16(-0.51%) |
May 07, 2014 | 31.48 | 31.73 | 30.79 | 31.12 | 267,025 | -0.45(-1.43%) |
May 06, 2014 | 32.00 | 32.17 | 31.21 | 31.57 | 218,241 | -0.51(-1.59%) |
May 05, 2014 | 31.71 | 32.46 | 31.53 | 32.08 | 203,823 | +0.25(+0.79%) |
May 02, 2014 | 31.82 | 32.25 | 31.52 | 31.83 | 184,659 | +0.20(+0.63%) |
May 01, 2014 | 31.19 | 32.25 | 30.97 | 31.63 | 388,059 | +0.30(+0.96%) |
Apr 30, 2014 | 30.76 | 31.46 | 30.00 | 31.33 | 345,761 | +0.50(+1.62%) |
Apr 29, 2014 | 28.93 | 31.49 | 28.92 | 30.83 | 542,800 | +2.81(+10.03%) |
Apr 28, 2014 | 29.48 | 29.85 | 27.41 | 28.02 | 324,639 | -1.51(-5.11%) |
Apr 25, 2014 | 30.21 | 30.41 | 29.41 | 29.53 | 232,929 | -0.81(-2.67%) |
Apr 24, 2014 | 30.74 | 30.80 | 30.08 | 30.34 | 236,815 | -0.17(-0.56%) |
Apr 23, 2014 | 30.28 | 30.88 | 30.12 | 30.51 | 185,043 | +0.21(+0.69%) |
Apr 22, 2014 | 29.92 | 30.65 | 29.92 | 30.30 | 128,654 | +0.43(+1.42%) |
Apr 21, 2014 | 29.43 | 30.03 | 29.15 | 29.88 | 175,380 | +0.45(+1.55%) |
Apr 17, 2014 | 29.43 | 29.42 | 29.42 | 29.42 | 108,600 | -0.05(-0.17%) |
Apr 16, 2014 | 29.48 | 30.48 | 28.82 | 29.47 | 110,274 | +0.30(+1.03%) |
Apr 15, 2014 | 29.47 | 29.47 | 28.25 | 29.17 | 260,654 | -0.11(-0.38%) |
Apr 14, 2014 | 30.00 | 30.10 | 29.06 | 29.28 | 153,640 | -0.46(-1.55%) |
Apr 11, 2014 | 30.29 | 30.54 | 29.50 | 29.74 | 195,243 | -0.86(-2.81%) |
Apr 10, 2014 | 31.99 | 32.00 | 30.39 | 30.60 | 247,917 | -1.39(-4.35%) |
Apr 09, 2014 | 31.92 | 32.30 | 31.67 | 31.99 | 336,404 | +0.07(+0.23%) |
Apr 08, 2014 | 31.56 | 32.40 | 31.56 | 31.91 | 325,759 | +0.31(+1.00%) |
Apr 07, 2014 | 31.42 | 32.02 | 31.12 | 31.60 | 296,604 | -0.01(-0.03%) |
Apr 04, 2014 | 32.50 | 32.58 | 31.29 | 31.61 | 296,894 | -0.59(-1.83%) |
Apr 03, 2014 | 32.45 | 32.71 | 31.90 | 32.20 | 188,041 | -0.28(-0.86%) |
Apr 02, 2014 | 32.76 | 32.76 | 32.01 | 32.48 | 397,192 | -0.26(-0.79%) |
Apr 01, 2014 | 32.88 | 33.04 | 32.40 | 32.74 | 250,108 | -0.05(-0.15%) |
Mar 31, 2014 | 33.10 | 33.32 | 32.55 | 32.79 | 290,072 | -0.18(-0.55%) |
Mar 28, 2014 | 32.56 | 33.28 | 32.45 | 32.97 | 211,300 | +0.38(+1.17%) |
Mar 27, 2014 | 32.50 | 32.83 | 31.82 | 32.59 | 221,634 | +0.01(+0.03%) |
Mar 26, 2014 | 33.23 | 33.42 | 32.52 | 32.58 | 192,741 | -0.48(-1.45%) |
Mar 25, 2014 | 33.37 | 33.63 | 32.89 | 33.06 | 282,998 | -0.10(-0.30%) |
Mar 24, 2014 | 33.78 | 34.11 | 32.74 | 33.16 | 644,782 | -0.46(-1.37%) |
Mar 21, 2014 | 33.35 | 33.79 | 33.01 | 33.62 | 702,091 | +0.51(+1.54%) |
Mar 20, 2014 | 31.93 | 33.25 | 31.54 | 33.11 | 470,074 | +1.89(+6.05%) |
Mar 19, 2014 | 31.71 | 31.71 | 30.94 | 31.22 | 164,153 | -0.49(-1.55%) |
Mar 18, 2014 | 31.30 | 31.93 | 31.20 | 31.71 | 192,565 | +0.51(+1.63%) |
Mar 17, 2014 | 31.08 | 31.40 | 30.86 | 31.20 | 215,641 | +0.28(+0.91%) |
Mar 14, 2014 | 30.61 | 31.18 | 30.54 | 30.92 | 169,526 | +0.07(+0.23%) |
Mar 13, 2014 | 31.81 | 32.21 | 30.61 | 30.85 | 166,694 | -0.77(-2.44%) |
Mar 12, 2014 | 31.21 | 31.71 | 31.06 | 31.62 | 158,169 | +0.18(+0.57%) |
Mar 11, 2014 | 32.12 | 32.30 | 31.23 | 31.44 | 172,754 | -0.56(-1.75%) |
Mar 10, 2014 | 31.81 | 32.19 | 31.80 | 32.00 | 243,467 | +0.02(+0.06%) |
Mar 07, 2014 | 31.63 | 32.08 | 31.16 | 31.98 | 215,894 | +0.54(+1.72%) |
Mar 06, 2014 | 31.94 | 31.98 | 31.18 | 31.44 | 344,325 | -0.50(-1.57%) |
Mar 05, 2014 | 32.15 | 32.27 | 31.67 | 31.94 | 382,379 | -0.34(-1.05%) |
Mar 04, 2014 | 31.86 | 32.91 | 31.54 | 32.28 | 361,717 | +0.79(+2.51%) |
Mar 03, 2014 | 31.17 | 31.75 | 30.73 | 31.49 | 193,826 | -0.13(-0.41%) |
Feb 28, 2014 | 32.37 | 32.43 | 31.20 | 31.62 | 372,831 | -0.67(-2.07%) |
Feb 27, 2014 | 32.44 | 32.59 | 32.02 | 32.29 | 316,470 | -0.30(-0.92%) |
Feb 26, 2014 | 32.50 | 33.12 | 32.38 | 32.59 | 181,181 | +0.14(+0.43%) |
Feb 25, 2014 | 32.32 | 32.70 | 32.02 | 32.45 | 146,704 | +0.14(+0.43%) |
Feb 24, 2014 | 32.21 | 32.62 | 32.11 | 32.31 | 244,332 | -0.17(-0.52%) |
Feb 21, 2014 | 32.15 | 32.73 | 31.73 | 32.48 | 301,864 | +0.50(+1.56%) |
Feb 20, 2014 | 31.85 | 32.08 | 31.74 | 31.98 | 288,032 | +0.10(+0.31%) |
Feb 19, 2014 | 31.92 | 32.04 | 31.54 | 31.88 | 269,283 | +0.02(+0.06%) |
Feb 18, 2014 | 31.24 | 31.93 | 31.04 | 31.86 | 347,337 | +0.72(+2.31%) |
Feb 14, 2014 | 31.00 | 31.14 | 31.14 | 31.14 | 1,032,200 | -0.04(-0.13%) |
Feb 13, 2014 | 30.43 | 31.25 | 30.38 | 31.18 | 428,532 | +0.43(+1.40%) |
Feb 12, 2014 | 31.81 | 31.90 | 30.38 | 30.75 | 671,581 | -0.25(-0.81%) |
Feb 11, 2014 | 30.97 | 31.25 | 29.10 | 31.00 | 1,728,421 | +3.20(+11.51%) |
Feb 10, 2014 | 27.42 | 27.98 | 27.20 | 27.80 | 219,192 | +0.29(+1.05%) |
Feb 07, 2014 | 27.19 | 27.65 | 27.02 | 27.51 | 208,904 | +0.35(+1.29%) |
Feb 06, 2014 | 26.69 | 27.30 | 26.69 | 27.16 | 147,597 | +0.53(+1.99%) |
Feb 05, 2014 | 26.48 | 26.88 | 25.98 | 26.63 | 206,059 | +0.05(+0.19%) |
Feb 04, 2014 | 26.66 | 27.20 | 26.35 | 26.58 | 129,761 | -0.01(-0.04%) |
Feb 03, 2014 | 27.34 | 27.77 | 26.03 | 26.59 | 223,881 | -0.82(-2.99%) |
Jan 31, 2014 | 27.13 | 27.76 | 27.06 | 27.41 | 122,769 | -0.21(-0.76%) |
Jan 30, 2014 | 27.11 | 27.96 | 27.11 | 27.62 | 122,928 | +0.63(+2.33%) |
Jan 29, 2014 | 27.57 | 27.83 | 26.98 | 26.99 | 215,358 | -0.77(-2.77%) |
Jan 28, 2014 | 27.55 | 27.93 | 27.39 | 27.76 | 168,100 | +0.32(+1.17%) |
Jan 27, 2014 | 28.38 | 28.38 | 27.44 | 27.44 | 179,218 | -0.45(-1.61%) |
Jan 24, 2014 | 27.88 | 28.04 | 27.51 | 27.89 | 157,698 | -0.21(-0.75%) |
Jan 23, 2014 | 28.06 | 28.13 | 27.54 | 28.10 | 192,098 | -0.03(-0.11%) |
Jan 22, 2014 | 27.81 | 28.13 | 27.63 | 28.13 | 172,202 | +0.17(+0.61%) |
Jan 21, 2014 | 28.07 | 28.15 | 27.56 | 27.96 | 131,706 | +0.01(+0.04%) |
Jan 17, 2014 | 27.99 | 27.95 | 27.95 | 27.95 | 168,100 | -0.04(-0.14%) |
Jan 16, 2014 | 27.94 | 28.07 | 27.76 | 27.99 | 99,317 | +0.00(+0.00%) |
Jan 15, 2014 | 28.14 | 28.15 | 27.71 | 27.99 | 124,548 | -0.15(-0.53%) |
Jan 14, 2014 | 28.00 | 28.55 | 27.79 | 28.14 | 169,305 | +0.12(+0.43%) |
Jan 13, 2014 | 28.82 | 28.97 | 27.80 | 28.02 | 194,214 | -1.02(-3.51%) |
Jan 10, 2014 | 28.93 | 29.33 | 28.63 | 29.04 | 254,810 | +0.17(+0.59%) |
Jan 09, 2014 | 28.69 | 28.91 | 28.50 | 28.87 | 134,691 | +0.22(+0.77%) |
Jan 08, 2014 | 28.71 | 28.91 | 28.23 | 28.65 | 298,341 | -0.07(-0.24%) |
Jan 07, 2014 | 28.48 | 28.99 | 28.27 | 28.72 | 181,498 | +0.30(+1.06%) |
Jan 06, 2014 | 28.60 | 28.67 | 28.10 | 28.42 | 162,443 | -0.16(-0.56%) |
Jan 03, 2014 | 28.30 | 28.83 | 28.16 | 28.58 | 122,931 | +0.30(+1.06%) |
Jan 02, 2014 | 28.47 | 28.59 | 27.85 | 28.28 | 178,836 | -0.33(-1.15%) |
Dec 31, 2013 | 28.46 | 28.61 | 28.61 | 28.61 | 122,400 | +0.05(+0.18%) |
Dec 30, 2013 | 28.48 | 29.09 | 28.29 | 28.56 | 134,676 | -0.01(-0.04%) |
Dec 27, 2013 | 28.62 | 28.62 | 28.25 | 28.57 | 110,361 | +0.07(+0.25%) |
Dec 26, 2013 | 28.59 | 28.63 | 28.20 | 28.50 | 101,106 | -0.04(-0.14%) |
Dec 24, 2013 | 27.96 | 28.65 | 27.96 | 28.54 | 87,053 | +0.53(+1.89%) |
Dec 23, 2013 | 27.55 | 28.07 | 27.55 | 28.01 | 134,851 | +0.49(+1.78%) |
Dec 20, 2013 | 26.13 | 27.63 | 26.12 | 27.52 | 484,653 | +1.51(+5.81%) |
Dec 19, 2013 | 26.27 | 26.27 | 25.97 | 26.01 | 110,824 | -0.28(-1.07%) |
Dec 18, 2013 | 26.01 | 26.33 | 25.79 | 26.29 | 119,579 | +0.24(+0.92%) |
Dec 17, 2013 | 26.40 | 26.49 | 25.93 | 26.05 | 191,121 | -0.35(-1.33%) |
Dec 16, 2013 | 26.28 | 26.57 | 26.08 | 26.40 | 99,327 | +0.15(+0.57%) |
Dec 13, 2013 | 26.12 | 26.43 | 25.97 | 26.25 | 118,082 | +0.23(+0.88%) |
Dec 12, 2013 | 26.10 | 26.38 | 25.71 | 26.02 | 106,049 | -0.14(-0.54%) |
Dec 11, 2013 | 26.28 | 26.41 | 25.99 | 26.16 | 137,433 | -0.02(-0.08%) |
Dec 10, 2013 | 26.09 | 26.53 | 26.07 | 26.18 | 195,248 | +0.08(+0.31%) |
Dec 09, 2013 | 26.16 | 26.38 | 25.85 | 26.10 | 211,076 | -0.06(-0.23%) |
Dec 06, 2013 | 25.92 | 26.25 | 25.81 | 26.16 | 0 | +0.33(+1.28%) |
Dec 05, 2013 | 26.74 | 26.92 | 25.70 | 25.83 | 0 | -1.01(-3.76%) |
Dec 04, 2013 | 26.78 | 27.02 | 26.45 | 26.84 | 0 | -0.06(-0.22%) |
Dec 03, 2013 | 26.64 | 26.95 | 26.64 | 26.90 | 0 | +0.14(+0.52%) |
Dec 02, 2013 | 27.07 | 27.10 | 26.05 | 26.76 | 139,130 | -0.45(-1.65%) |
Nov 29, 2013 | 27.08 | 27.42 | 26.98 | 27.21 | 0 | +0.32(+1.19%) |
Nov 27, 2013 | 26.78 | 27.00 | 26.55 | 26.89 | 0 | +0.05(+0.19%) |
Nov 26, 2013 | 26.61 | 26.89 | 26.25 | 26.84 | 0 | +0.19(+0.71%) |
Nov 25, 2013 | 27.00 | 27.00 | 26.54 | 26.65 | 117,093 | -0.33(-1.22%) |
Nov 22, 2013 | 27.05 | 27.35 | 26.66 | 26.98 | 0 | -0.03(-0.11%) |
Nov 21, 2013 | 26.54 | 27.38 | 26.52 | 27.01 | 159,984 | +0.51(+1.92%) |
Nov 20, 2013 | 27.06 | 27.27 | 26.19 | 26.50 | 0 | -0.47(-1.74%) |
Nov 19, 2013 | 27.19 | 27.54 | 26.76 | 26.97 | 135,499 | -0.16(-0.59%) |
Nov 18, 2013 | 27.70 | 27.94 | 27.02 | 27.13 | 0 | -0.55(-1.99%) |
Nov 15, 2013 | 28.23 | 28.47 | 27.56 | 27.68 | 0 | -0.59(-2.09%) |
Nov 14, 2013 | 28.23 | 28.45 | 27.92 | 28.27 | 119,879 | +0.27(+0.96%) |
Nov 12, 2013 | 27.81 | 28.45 | 27.57 | 28.00 | 0 | +0.15(+0.54%) |
Nov 11, 2013 | 27.20 | 27.90 | 27.02 | 27.85 | 0 | +0.57(+2.09%) |
Nov 08, 2013 | 26.50 | 27.42 | 26.50 | 27.28 | 0 | +0.74(+2.79%) |
Nov 07, 2013 | 26.82 | 26.88 | 26.38 | 26.54 | 159,192 | -0.06(-0.23%) |
Nov 06, 2013 | 26.37 | 26.77 | 25.93 | 26.60 | 129,792 | +0.33(+1.26%) |
Nov 05, 2013 | 26.46 | 26.76 | 25.94 | 26.27 | 178,359 | -0.32(-1.20%) |
Nov 04, 2013 | 26.24 | 27.06 | 26.09 | 26.59 | 203,622 | +0.38(+1.45%) |
Nov 01, 2013 | 26.66 | 26.78 | 26.07 | 26.21 | 0 | -0.51(-1.91%) |
Oct 31, 2013 | 26.88 | 27.01 | 26.28 | 26.72 | 0 | -0.26(-0.96%) |
Oct 30, 2013 | 27.34 | 27.75 | 26.44 | 26.98 | 291,132 | -0.34(-1.26%) |
Oct 29, 2013 | 29.10 | 29.10 | 26.62 | 27.32 | 0 | -0.71(-2.55%) |
Oct 28, 2013 | 28.03 | 28.10 | 27.58 | 28.04 | 0 | +0.07(+0.25%) |
Oct 25, 2013 | 28.72 | 28.72 | 27.44 | 27.97 | 0 | -0.64(-2.24%) |
Oct 24, 2013 | 28.79 | 28.91 | 28.48 | 28.61 | 107,037 | -0.29(-1.00%) |
Oct 23, 2013 | 28.54 | 28.96 | 28.27 | 28.90 | 0 | +0.11(+0.38%) |
Oct 22, 2013 | 28.91 | 28.98 | 27.30 | 28.79 | 102,584 | -0.01(-0.03%) |
Oct 21, 2013 | 28.60 | 28.99 | 28.60 | 28.80 | 116,929 | +0.13(+0.45%) |
Oct 18, 2013 | 28.79 | 28.95 | 27.92 | 28.67 | 215,424 | +0.18(+0.63%) |
Oct 17, 2013 | 28.80 | 28.88 | 28.24 | 28.49 | 157,485 | -0.41(-1.42%) |
Oct 16, 2013 | 29.09 | 29.15 | 28.56 | 28.90 | 133,363 | +0.10(+0.35%) |
Oct 15, 2013 | 28.83 | 29.26 | 28.71 | 28.80 | 149,703 | -0.11(-0.38%) |
Oct 14, 2013 | 28.62 | 29.04 | 28.41 | 28.91 | 156,688 | +0.12(+0.42%) |
Oct 11, 2013 | 28.24 | 29.08 | 28.00 | 28.79 | 0 | +0.43(+1.52%) |
Oct 10, 2013 | 28.38 | 28.88 | 28.12 | 28.36 | 150,884 | +0.31(+1.11%) |
Oct 09, 2013 | 28.14 | 28.17 | 27.45 | 28.05 | 196,811 | +0.03(+0.11%) |
Oct 08, 2013 | 28.29 | 28.76 | 27.87 | 28.02 | 300,363 | -0.35(-1.23%) |
Oct 07, 2013 | 28.55 | 28.68 | 28.16 | 28.37 | 0 | -0.46(-1.60%) |
Oct 04, 2013 | 28.45 | 29.06 | 28.35 | 28.83 | 0 | +0.32(+1.12%) |
Oct 03, 2013 | 28.56 | 28.71 | 28.21 | 28.51 | 0 | -0.19(-0.66%) |
Oct 02, 2013 | 28.71 | 29.04 | 28.34 | 28.70 | 184,316 | -0.39(-1.34%) |
Oct 01, 2013 | 28.88 | 29.10 | 28.76 | 29.09 | 141,423 | +0.27(+0.94%) |
Sep 27, 2013 | 28.95 | 29.15 | 28.68 | 28.82 | 0 | -0.26(-0.89%) |
Sep 26, 2013 | 28.93 | 29.40 | 28.78 | 29.08 | 100,891 | +0.16(+0.55%) |
Sep 25, 2013 | 29.09 | 29.30 | 28.87 | 28.92 | 80,763 | -0.20(-0.69%) |
Sep 24, 2013 | 28.75 | 29.46 | 28.68 | 29.12 | 119,301 | +0.33(+1.15%) |
Sep 23, 2013 | 29.24 | 29.37 | 28.63 | 28.79 | 158,659 | -0.61(-2.07%) |
Sep 20, 2013 | 29.44 | 29.57 | 29.16 | 29.40 | 0 | -0.01(-0.03%) |
Sep 19, 2013 | 29.76 | 29.76 | 29.03 | 29.41 | 146,213 | -0.38(-1.28%) |
Sep 18, 2013 | 29.17 | 29.86 | 29.15 | 29.79 | 0 | +0.69(+2.37%) |
Sep 17, 2013 | 28.61 | 29.23 | 28.61 | 29.10 | 0 | +0.35(+1.22%) |
Sep 16, 2013 | 28.82 | 28.89 | 28.44 | 28.75 | 0 | +0.31(+1.09%) |
Sep 13, 2013 | 28.24 | 28.56 | 27.90 | 28.44 | 0 | +0.33(+1.17%) |
Sep 12, 2013 | 28.33 | 28.61 | 27.94 | 28.11 | 0 | -0.23(-0.81%) |
Sep 11, 2013 | 28.06 | 28.40 | 27.93 | 28.34 | 0 | +0.13(+0.46%) |
Sep 10, 2013 | 28.24 | 28.45 | 27.80 | 28.21 | 378,099 | +0.24(+0.86%) |
Sep 09, 2013 | 28.97 | 28.97 | 27.63 | 27.97 | 0 | -0.84(-2.92%) |
Sep 06, 2013 | 29.02 | 29.27 | 28.68 | 28.81 | 0 | -0.17(-0.59%) |
Sep 05, 2013 | 29.35 | 29.35 | 28.82 | 28.98 | 262,043 | -0.35(-1.19%) |
Sep 04, 2013 | 29.16 | 29.72 | 29.16 | 29.33 | 0 | +0.24(+0.83%) |
Sep 03, 2013 | 28.82 | 29.40 | 28.59 | 29.09 | 0 | +0.60(+2.11%) |
Aug 30, 2013 | 28.73 | 28.73 | 27.93 | 28.49 | 0 | -0.28(-0.97%) |
Aug 29, 2013 | 28.11 | 28.95 | 28.11 | 28.77 | 108,685 | +0.68(+2.42%) |
Aug 28, 2013 | 27.31 | 28.32 | 27.28 | 28.09 | 0 | +0.74(+2.71%) |
Aug 27, 2013 | 27.95 | 28.28 | 27.34 | 27.35 | 102,651 | -0.89(-3.15%) |
Aug 26, 2013 | 28.43 | 28.64 | 28.14 | 28.24 | 0 | -0.22(-0.77%) |
Aug 23, 2013 | 28.32 | 28.56 | 28.16 | 28.46 | 0 | +0.16(+0.57%) |
Aug 22, 2013 | 27.90 | 28.46 | 27.63 | 28.30 | 89,408 | +0.39(+1.40%) |
Aug 21, 2013 | 28.29 | 28.29 | 27.61 | 27.91 | 0 | -0.62(-2.17%) |
Aug 20, 2013 | 28.30 | 28.72 | 28.23 | 28.53 | 123,225 | +0.36(+1.28%) |
Aug 19, 2013 | 28.17 | 28.89 | 28.08 | 28.17 | 112,263 | -0.43(-1.50%) |
Aug 16, 2013 | 28.08 | 28.66 | 27.67 | 28.60 | 0 | +0.40(+1.42%) |
Aug 15, 2013 | 28.81 | 29.05 | 28.10 | 28.20 | 188,736 | -0.95(-3.26%) |
Aug 14, 2013 | 29.05 | 29.31 | 29.05 | 29.15 | 202,300 | +0.01(+0.03%) |
Aug 13, 2013 | 28.85 | 29.22 | 28.65 | 29.14 | 167,628 | +0.40(+1.39%) |
Aug 12, 2013 | 28.15 | 28.85 | 28.15 | 28.74 | 250,807 | +0.41(+1.45%) |
Aug 09, 2013 | 28.40 | 28.69 | 28.10 | 28.33 | 149,868 | -0.08(-0.28%) |
Aug 08, 2013 | 28.49 | 28.83 | 27.99 | 28.41 | 213,358 | +0.16(+0.57%) |
Aug 07, 2013 | 28.92 | 29.17 | 28.25 | 28.25 | 246,632 | -0.69(-2.38%) |
Aug 06, 2013 | 29.28 | 29.47 | 28.80 | 28.94 | 186,285 | -0.36(-1.23%) |
Aug 05, 2013 | 29.35 | 29.61 | 29.15 | 29.30 | 231,960 | -0.02(-0.07%) |
Aug 02, 2013 | 29.54 | 29.77 | 29.20 | 29.32 | 215,777 | -0.29(-0.98%) |
Aug 01, 2013 | 29.27 | 29.83 | 28.96 | 29.61 | 160,520 | +0.65(+2.24%) |
Jul 31, 2013 | 29.24 | 29.51 | 28.93 | 28.96 | 0 | -0.12(-0.41%) |
Jul 30, 2013 | 28.48 | 29.68 | 28.48 | 29.08 | 0 | +0.66(+2.32%) |
Jul 29, 2013 | 28.54 | 28.98 | 28.22 | 28.42 | 0 | -0.23(-0.80%) |
Jul 26, 2013 | 28.15 | 29.14 | 28.15 | 28.65 | 0 | +0.48(+1.70%) |
Jul 25, 2013 | 26.25 | 28.17 | 26.12 | 28.17 | 0 | +1.84(+6.99%) |
Jul 24, 2013 | 26.64 | 26.95 | 26.06 | 26.33 | 0 | -0.13(-0.49%) |
Jul 23, 2013 | 26.86 | 26.92 | 25.88 | 26.46 | 0 | -0.36(-1.34%) |
Jul 22, 2013 | 26.62 | 26.83 | 26.53 | 26.82 | 0 | +0.08(+0.30%) |
Jul 19, 2013 | 26.09 | 26.84 | 26.09 | 26.74 | 0 | +0.56(+2.14%) |
Jul 18, 2013 | 26.36 | 26.97 | 26.07 | 26.18 | 0 | -0.06(-0.23%) |
Jul 17, 2013 | 25.51 | 26.25 | 25.30 | 26.24 | 130,632 | +0.92(+3.63%) |
Jul 16, 2013 | 25.10 | 25.32 | 24.99 | 25.32 | 0 | +0.32(+1.28%) |
Jul 15, 2013 | 24.93 | 25.14 | 24.69 | 25.00 | 0 | -0.01(-0.04%) |
Jul 12, 2013 | 24.93 | 25.19 | 24.77 | 25.01 | 0 | -0.01(-0.04%) |
Jul 11, 2013 | 25.10 | 25.14 | 24.94 | 25.02 | 0 | +0.03(+0.12%) |
Jul 10, 2013 | 25.25 | 25.25 | 24.94 | 24.99 | 0 | -0.36(-1.42%) |
Jul 09, 2013 | 25.47 | 25.47 | 24.96 | 25.35 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 25.14 | 25.39 | 24.87 | 25.35 | 299,549 | +0.15(+0.60%) |
Jul 05, 2013 | 25.37 | 25.37 | 24.56 | 25.20 | 0 | +0.23(+0.92%) |
Jul 03, 2013 | 24.45 | 25.11 | 24.45 | 24.97 | 0 | +0.34(+1.38%) |
Jul 02, 2013 | 24.75 | 24.89 | 24.31 | 24.63 | 0 | -0.19(-0.77%) |