Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.64 | 29.84 | 29.13 | 29.40 | 961,636 | -0.52(-1.75%) |
Jul 30, 2014 | 30.41 | 30.50 | 29.72 | 29.92 | 1,371,604 | -0.23(-0.76%) |
Jul 29, 2014 | 30.62 | 30.93 | 30.06 | 30.15 | 858,904 | -0.45(-1.48%) |
Jul 28, 2014 | 31.15 | 31.15 | 30.50 | 30.60 | 840,361 | -0.45(-1.45%) |
Jul 25, 2014 | 31.09 | 31.37 | 30.99 | 31.05 | 535,938 | -0.22(-0.71%) |
Jul 24, 2014 | 30.99 | 31.35 | 30.99 | 31.28 | 545,699 | +0.30(+0.97%) |
Jul 23, 2014 | 30.68 | 31.01 | 30.19 | 30.98 | 576,791 | +0.32(+1.05%) |
Jul 22, 2014 | 30.79 | 31.00 | 30.63 | 30.65 | 509,025 | +0.03(+0.09%) |
Jul 21, 2014 | 30.67 | 30.75 | 30.39 | 30.63 | 484,574 | -0.27(-0.87%) |
Jul 18, 2014 | 30.48 | 30.98 | 30.48 | 30.90 | 1,496,821 | +0.35(+1.14%) |
Jul 17, 2014 | 31.07 | 31.07 | 30.46 | 30.55 | 885,908 | -0.58(-1.85%) |
Jul 16, 2014 | 31.82 | 32.00 | 31.11 | 31.13 | 856,418 | -0.62(-1.94%) |
Jul 15, 2014 | 32.11 | 32.23 | 31.70 | 31.74 | 684,065 | -0.49(-1.52%) |
Jul 14, 2014 | 32.53 | 32.53 | 32.04 | 32.23 | 448,604 | +0.04(+0.12%) |
Jul 11, 2014 | 31.44 | 32.22 | 31.10 | 32.19 | 965,558 | +0.77(+2.44%) |
Jul 10, 2014 | 31.15 | 31.87 | 31.03 | 31.43 | 1,329,033 | -0.20(-0.62%) |
Jul 09, 2014 | 31.23 | 31.83 | 31.12 | 31.62 | 1,404,181 | +0.38(+1.21%) |
Jul 08, 2014 | 31.74 | 31.87 | 31.09 | 31.24 | 1,177,200 | -0.60(-1.87%) |
Jul 07, 2014 | 32.57 | 32.57 | 31.81 | 31.84 | 592,051 | -0.81(-2.49%) |
Jul 03, 2014 | 32.72 | 32.65 | 32.65 | 32.65 | 329,131 | -0.02(-0.06%) |
Jul 02, 2014 | 32.79 | 33.01 | 32.56 | 32.67 | 646,953 | -0.04(-0.12%) |
Jul 01, 2014 | 33.53 | 33.99 | 32.69 | 32.71 | 1,440,659 | -0.61(-1.83%) |
Jun 30, 2014 | 32.77 | 33.38 | 32.58 | 33.32 | 740,496 | +0.47(+1.43%) |
Jun 27, 2014 | 32.01 | 33.00 | 32.01 | 32.85 | 1,031,821 | +0.75(+2.35%) |
Jun 26, 2014 | 32.98 | 32.98 | 31.85 | 32.09 | 1,118,997 | -0.86(-2.62%) |
Jun 25, 2014 | 31.05 | 32.98 | 31.03 | 32.96 | 773,021 | +0.31(+0.94%) |
Jun 24, 2014 | 33.66 | 33.70 | 32.54 | 32.65 | 869,564 | -1.18(-3.50%) |
Jun 23, 2014 | 34.12 | 34.16 | 33.57 | 33.84 | 431,935 | -0.26(-0.77%) |
Jun 20, 2014 | 33.42 | 34.17 | 33.07 | 34.10 | 1,521,762 | +0.80(+2.40%) |
Jun 19, 2014 | 33.58 | 33.91 | 33.05 | 33.30 | 729,844 | -0.14(-0.41%) |
Jun 18, 2014 | 33.56 | 33.59 | 33.25 | 33.44 | 631,068 | -0.22(-0.66%) |
Jun 17, 2014 | 33.57 | 33.84 | 33.41 | 33.66 | 770,744 | +0.16(+0.47%) |
Jun 16, 2014 | 33.33 | 33.61 | 33.28 | 33.50 | 392,576 | +0.07(+0.22%) |
Jun 13, 2014 | 33.52 | 33.64 | 33.08 | 33.43 | 284,017 | -0.05(-0.14%) |
Jun 12, 2014 | 33.60 | 33.60 | 33.06 | 33.48 | 718,895 | -0.22(-0.64%) |
Jun 11, 2014 | 33.63 | 33.85 | 33.46 | 33.69 | 477,431 | -0.04(-0.12%) |
Jun 10, 2014 | 33.42 | 33.73 | 33.41 | 33.73 | 648,768 | +0.31(+0.92%) |
Jun 06, 2014 | 33.01 | 33.42 | 32.76 | 33.42 | 683,460 | +0.50(+1.51%) |
Jun 05, 2014 | 32.74 | 33.13 | 32.66 | 32.93 | 1,061,510 | +0.17(+0.52%) |
Jun 04, 2014 | 32.56 | 32.79 | 32.37 | 32.76 | 813,944 | +0.22(+0.68%) |
Jun 03, 2014 | 32.47 | 32.70 | 32.26 | 32.53 | 1,022,554 | -0.15(-0.46%) |
Jun 02, 2014 | 32.70 | 32.71 | 32.21 | 32.68 | 855,111 | -0.02(-0.06%) |
May 30, 2014 | 33.04 | 33.04 | 32.57 | 32.70 | 1,819,681 | -0.17(-0.52%) |
May 29, 2014 | 33.09 | 33.09 | 32.73 | 32.87 | 1,498,144 | +0.03(+0.10%) |
May 28, 2014 | 32.52 | 32.98 | 32.42 | 32.84 | 1,297,314 | +0.38(+1.17%) |
May 27, 2014 | 32.30 | 32.46 | 32.17 | 32.46 | 1,189,253 | +0.20(+0.61%) |
May 23, 2014 | 31.59 | 32.26 | 32.26 | 32.26 | 2,339,673 | +0.15(+0.47%) |
May 22, 2014 | 31.92 | 32.28 | 31.65 | 32.11 | 9,214,522 | +0.90(+2.87%) |
May 21, 2014 | 30.60 | 31.22 | 30.44 | 31.22 | 2,111,172 | +0.77(+2.54%) |
May 20, 2014 | 29.96 | 30.53 | 29.81 | 30.45 | 1,506,322 | +0.50(+1.68%) |
May 19, 2014 | 30.24 | 30.94 | 29.90 | 29.94 | 1,721,058 | -0.79(-2.58%) |
May 16, 2014 | 30.78 | 31.10 | 30.37 | 30.73 | 681,061 | -0.17(-0.55%) |
May 15, 2014 | 31.34 | 31.47 | 30.22 | 30.90 | 1,789,514 | -0.64(-2.03%) |
May 14, 2014 | 32.02 | 32.32 | 31.54 | 31.54 | 766,588 | -0.58(-1.81%) |
May 13, 2014 | 32.26 | 32.54 | 31.78 | 32.13 | 599,711 | -0.20(-0.63%) |
May 12, 2014 | 32.18 | 32.81 | 31.92 | 32.33 | 1,090,440 | +0.90(+2.85%) |
May 09, 2014 | 33.47 | 33.47 | 30.43 | 31.43 | 4,064,313 | -2.65(-7.78%) |
May 08, 2014 | 34.20 | 34.93 | 33.95 | 34.08 | 625,335 | -0.14(-0.42%) |
May 07, 2014 | 34.10 | 34.40 | 33.72 | 34.23 | 844,521 | +0.12(+0.36%) |
May 06, 2014 | 34.27 | 34.50 | 33.84 | 34.10 | 877,179 | -0.38(-1.10%) |
May 05, 2014 | 34.35 | 34.68 | 33.72 | 34.48 | 517,571 | -0.09(-0.26%) |
May 02, 2014 | 34.18 | 34.94 | 34.06 | 34.57 | 487,011 | +0.40(+1.17%) |
May 01, 2014 | 34.33 | 34.33 | 33.57 | 34.18 | 524,912 | -0.03(-0.08%) |
Apr 30, 2014 | 33.78 | 34.22 | 33.61 | 34.20 | 665,636 | +0.56(+1.67%) |
Apr 29, 2014 | 33.67 | 34.03 | 33.51 | 33.64 | 462,453 | -0.03(-0.08%) |
Apr 28, 2014 | 34.52 | 34.52 | 33.26 | 33.66 | 707,247 | -0.69(-2.02%) |
Apr 25, 2014 | 34.70 | 34.90 | 34.31 | 34.36 | 639,726 | -0.38(-1.09%) |
Apr 24, 2014 | 35.52 | 35.52 | 34.36 | 34.74 | 689,581 | -0.58(-1.63%) |
Apr 23, 2014 | 35.15 | 35.48 | 35.03 | 35.31 | 385,604 | +0.17(+0.48%) |
Apr 22, 2014 | 35.75 | 35.82 | 34.86 | 35.14 | 1,155,721 | -0.42(-1.18%) |
Apr 21, 2014 | 35.44 | 35.68 | 35.18 | 35.56 | 587,841 | +0.06(+0.17%) |
Apr 17, 2014 | 36.22 | 35.50 | 35.50 | 35.50 | 1,190,464 | -0.31(-0.88%) |
Apr 16, 2014 | 34.12 | 36.49 | 33.92 | 35.82 | 2,641,000 | +1.92(+5.66%) |
Apr 15, 2014 | 34.03 | 34.06 | 33.02 | 33.90 | 573,310 | -0.01(-0.02%) |
Apr 14, 2014 | 34.45 | 34.50 | 33.42 | 33.91 | 586,564 | +0.41(+1.23%) |
Apr 11, 2014 | 33.32 | 33.76 | 33.13 | 33.49 | 721,448 | -0.09(-0.27%) |
Apr 10, 2014 | 34.38 | 34.51 | 33.48 | 33.59 | 588,423 | -0.80(-2.32%) |
Apr 09, 2014 | 34.18 | 34.49 | 34.08 | 34.38 | 700,577 | +0.24(+0.69%) |
Apr 08, 2014 | 34.00 | 34.46 | 33.78 | 34.15 | 1,055,695 | +0.33(+0.99%) |
Apr 07, 2014 | 34.86 | 35.02 | 33.63 | 33.82 | 1,230,417 | -1.01(-2.89%) |
Apr 04, 2014 | 35.58 | 35.84 | 34.56 | 34.82 | 815,295 | -0.92(-2.58%) |
Apr 03, 2014 | 35.89 | 35.89 | 35.16 | 35.75 | 691,534 | -0.05(-0.13%) |
Apr 02, 2014 | 35.92 | 36.00 | 35.60 | 35.79 | 426,105 | -0.18(-0.49%) |
Apr 01, 2014 | 36.24 | 36.27 | 35.19 | 35.97 | 806,952 | -0.10(-0.29%) |
Mar 31, 2014 | 35.09 | 36.46 | 35.07 | 36.07 | 1,772,373 | +1.24(+3.55%) |
Mar 28, 2014 | 34.40 | 35.40 | 34.40 | 34.84 | 781,133 | +0.37(+1.06%) |
Mar 27, 2014 | 35.75 | 35.80 | 34.27 | 34.47 | 1,933,152 | -1.20(-3.38%) |
Mar 26, 2014 | 37.66 | 37.66 | 35.61 | 35.67 | 1,264,812 | -1.80(-4.80%) |
Mar 25, 2014 | 37.73 | 38.12 | 37.07 | 37.47 | 499,804 | -0.05(-0.14%) |
Mar 24, 2014 | 39.23 | 39.25 | 36.90 | 37.53 | 872,480 | -1.43(-3.66%) |
Mar 21, 2014 | 38.53 | 39.23 | 38.19 | 38.95 | 1,600,535 | +0.71(+1.85%) |
Mar 20, 2014 | 38.13 | 38.54 | 37.77 | 38.25 | 432,231 | +0.07(+0.19%) |
Mar 19, 2014 | 37.92 | 38.35 | 37.68 | 38.17 | 479,387 | +0.18(+0.47%) |
Mar 18, 2014 | 38.08 | 38.17 | 37.66 | 38.00 | 565,951 | -0.10(-0.26%) |
Mar 17, 2014 | 38.18 | 38.67 | 37.93 | 38.10 | 1,277,574 | +0.47(+1.25%) |
Mar 14, 2014 | 37.23 | 37.95 | 37.11 | 37.62 | 1,042,251 | +0.14(+0.37%) |
Mar 13, 2014 | 37.17 | 37.63 | 36.06 | 37.49 | 6,773,065 | +1.16(+3.21%) |
Mar 12, 2014 | 35.84 | 36.64 | 35.14 | 36.32 | 655,950 | +0.37(+1.02%) |
Mar 11, 2014 | 38.61 | 38.77 | 35.75 | 35.96 | 1,427,599 | -3.43(-8.71%) |
Mar 10, 2014 | 38.86 | 39.68 | 38.86 | 39.38 | 481,335 | +0.48(+1.24%) |
Mar 07, 2014 | 38.57 | 38.93 | 38.36 | 38.90 | 443,373 | +0.52(+1.35%) |
Mar 06, 2014 | 37.97 | 38.48 | 37.88 | 38.38 | 201,977 | +0.43(+1.12%) |
Mar 05, 2014 | 38.52 | 38.52 | 37.76 | 37.96 | 485,879 | -0.60(-1.56%) |
Mar 04, 2014 | 37.68 | 38.80 | 37.68 | 38.56 | 658,456 | +1.29(+3.46%) |
Mar 03, 2014 | 37.47 | 37.71 | 36.64 | 37.27 | 418,824 | -0.11(-0.30%) |
Feb 28, 2014 | 37.48 | 37.88 | 37.10 | 37.38 | 453,333 | +0.07(+0.18%) |
Feb 27, 2014 | 37.11 | 37.33 | 36.78 | 37.32 | 233,340 | +0.07(+0.19%) |
Feb 26, 2014 | 37.16 | 37.61 | 37.02 | 37.24 | 235,308 | +0.08(+0.21%) |
Feb 25, 2014 | 37.40 | 37.44 | 36.92 | 37.17 | 261,683 | -0.24(-0.63%) |
Feb 24, 2014 | 37.45 | 37.66 | 37.22 | 37.40 | 744,345 | +0.17(+0.46%) |
Feb 21, 2014 | 37.66 | 37.66 | 36.82 | 37.23 | 430,468 | -0.29(-0.78%) |
Feb 20, 2014 | 36.33 | 37.64 | 36.33 | 37.53 | 550,506 | +1.15(+3.17%) |
Feb 19, 2014 | 35.96 | 36.51 | 35.93 | 36.37 | 431,962 | +0.27(+0.74%) |
Feb 18, 2014 | 35.83 | 36.13 | 35.75 | 36.11 | 462,135 | +0.34(+0.95%) |
Feb 14, 2014 | 35.65 | 35.77 | 35.77 | 35.77 | 536,939 | +0.35(+0.98%) |
Feb 13, 2014 | 35.18 | 35.63 | 34.99 | 35.42 | 412,075 | +0.18(+0.50%) |
Feb 12, 2014 | 34.71 | 35.27 | 34.64 | 35.24 | 457,186 | +0.35(+1.01%) |
Feb 11, 2014 | 35.02 | 35.27 | 34.37 | 34.89 | 567,623 | -0.19(-0.54%) |
Feb 10, 2014 | 35.01 | 35.10 | 34.39 | 35.08 | 436,202 | +0.02(+0.06%) |
Feb 07, 2014 | 34.20 | 36.15 | 34.04 | 35.06 | 1,125,456 | -0.33(-0.94%) |
Feb 06, 2014 | 35.42 | 35.70 | 35.27 | 35.39 | 488,105 | +0.03(+0.09%) |
Feb 05, 2014 | 35.37 | 35.56 | 35.14 | 35.36 | 530,355 | -0.02(-0.06%) |
Feb 04, 2014 | 34.96 | 35.41 | 34.77 | 35.38 | 948,066 | +0.45(+1.27%) |
Feb 03, 2014 | 35.34 | 36.16 | 34.61 | 34.93 | 1,183,049 | -0.10(-0.28%) |
Jan 31, 2014 | 34.65 | 35.29 | 34.52 | 35.03 | 787,734 | -0.12(-0.35%) |
Jan 30, 2014 | 35.22 | 35.75 | 34.83 | 35.16 | 789,228 | +0.23(+0.66%) |
Jan 29, 2014 | 34.90 | 35.20 | 34.57 | 34.93 | 949,688 | -0.41(-1.15%) |
Jan 28, 2014 | 35.52 | 35.64 | 34.39 | 35.33 | 2,873,770 | -0.26(-0.72%) |
Jan 27, 2014 | 35.83 | 36.07 | 35.39 | 35.59 | 683,709 | -0.27(-0.77%) |
Jan 24, 2014 | 36.19 | 36.64 | 35.49 | 35.86 | 891,287 | -0.62(-1.69%) |
Jan 23, 2014 | 35.79 | 36.62 | 35.39 | 36.48 | 811,175 | +0.63(+1.77%) |
Jan 22, 2014 | 34.95 | 35.97 | 34.83 | 35.84 | 1,301,379 | +1.07(+3.07%) |
Jan 21, 2014 | 34.35 | 35.01 | 34.31 | 34.78 | 860,166 | +0.54(+1.57%) |
Jan 17, 2014 | 34.50 | 34.24 | 34.24 | 34.24 | 1,182,519 | -0.19(-0.55%) |
Jan 16, 2014 | 33.70 | 34.45 | 33.70 | 34.43 | 681,709 | +0.71(+2.10%) |
Jan 15, 2014 | 33.63 | 34.07 | 33.46 | 33.72 | 426,049 | +0.09(+0.27%) |
Jan 14, 2014 | 33.55 | 33.95 | 33.32 | 33.63 | 377,892 | +0.29(+0.88%) |
Jan 13, 2014 | 33.46 | 33.99 | 33.21 | 33.34 | 599,069 | -0.01(-0.02%) |
Jan 10, 2014 | 32.74 | 33.66 | 32.74 | 33.34 | 619,643 | +0.36(+1.09%) |
Jan 09, 2014 | 32.70 | 33.46 | 32.70 | 32.98 | 973,160 | +0.31(+0.96%) |
Jan 08, 2014 | 32.81 | 32.84 | 32.31 | 32.67 | 682,443 | -0.07(-0.22%) |
Jan 07, 2014 | 32.56 | 32.93 | 32.40 | 32.74 | 506,043 | +0.35(+1.07%) |
Jan 06, 2014 | 32.66 | 33.18 | 31.99 | 32.40 | 659,879 | -0.23(-0.70%) |
Jan 03, 2014 | 32.66 | 32.89 | 32.35 | 32.62 | 403,550 | +0.09(+0.26%) |
Jan 02, 2014 | 32.24 | 32.63 | 31.94 | 32.54 | 532,399 | +0.29(+0.91%) |
Dec 31, 2013 | 32.43 | 32.24 | 32.24 | 32.24 | 526,701 | -0.12(-0.38%) |
Dec 30, 2013 | 32.24 | 32.52 | 32.03 | 32.37 | 254,031 | +0.06(+0.18%) |
Dec 27, 2013 | 32.32 | 32.41 | 32.00 | 32.31 | 327,532 | +0.13(+0.41%) |
Dec 26, 2013 | 32.45 | 32.49 | 31.97 | 32.18 | 202,771 | -0.22(-0.69%) |
Dec 24, 2013 | 32.17 | 32.41 | 32.13 | 32.40 | 508,327 | +0.17(+0.53%) |
Dec 23, 2013 | 32.45 | 32.45 | 32.05 | 32.23 | 498,963 | -0.09(-0.26%) |
Dec 20, 2013 | 32.08 | 32.41 | 32.07 | 32.32 | 1,043,941 | +0.24(+0.76%) |
Dec 19, 2013 | 31.92 | 32.08 | 31.41 | 32.07 | 914,349 | +0.22(+0.70%) |
Dec 18, 2013 | 31.37 | 31.86 | 31.28 | 31.85 | 783,590 | +0.43(+1.37%) |
Dec 17, 2013 | 31.18 | 31.51 | 30.52 | 31.42 | 706,536 | +0.45(+1.44%) |
Dec 16, 2013 | 31.24 | 31.47 | 30.67 | 30.98 | 586,217 | -0.24(-0.78%) |
Dec 13, 2013 | 31.11 | 31.39 | 30.49 | 31.22 | 2,146,855 | +0.79(+2.58%) |
Dec 12, 2013 | 31.09 | 31.09 | 29.73 | 30.43 | 2,310,275 | -0.51(-1.65%) |
Dec 11, 2013 | 32.00 | 32.00 | 30.77 | 30.94 | 2,902,251 | -1.26(-3.90%) |
Dec 10, 2013 | 34.13 | 34.23 | 32.17 | 32.20 | 1,982,581 | -2.23(-6.48%) |
Dec 09, 2013 | 34.15 | 35.27 | 34.10 | 34.43 | 1,612,475 | +0.41(+1.21%) |
Dec 06, 2013 | 33.81 | 34.38 | 33.78 | 34.02 | 434,361 | +0.27(+0.81%) |
Dec 05, 2013 | 33.33 | 33.91 | 33.17 | 33.74 | 449,606 | +0.37(+1.10%) |
Dec 04, 2013 | 33.15 | 33.70 | 32.79 | 33.38 | 498,581 | +0.05(+0.16%) |
Dec 03, 2013 | 32.79 | 33.60 | 32.77 | 33.32 | 420,699 | +0.56(+1.70%) |
Dec 02, 2013 | 33.06 | 33.48 | 32.36 | 32.77 | 1,365,825 | -0.38(-1.15%) |
Nov 29, 2013 | 32.93 | 33.42 | 32.84 | 33.15 | 343,132 | +0.42(+1.28%) |
Nov 27, 2013 | 32.30 | 32.75 | 32.18 | 32.73 | 724,087 | +0.58(+1.79%) |
Nov 26, 2013 | 31.39 | 32.40 | 31.13 | 32.15 | 670,804 | +0.90(+2.87%) |
Nov 25, 2013 | 30.82 | 32.28 | 30.63 | 31.26 | 915,430 | +0.63(+2.07%) |
Nov 22, 2013 | 30.48 | 32.03 | 29.95 | 30.62 | 1,904,161 | +0.05(+0.17%) |
Nov 21, 2013 | 29.91 | 30.62 | 29.27 | 30.57 | 455,577 | +0.65(+2.17%) |
Nov 20, 2013 | 30.20 | 30.43 | 29.31 | 29.92 | 366,328 | -0.28(-0.93%) |
Nov 19, 2013 | 29.77 | 30.23 | 29.54 | 30.20 | 358,002 | +0.53(+1.79%) |
Nov 18, 2013 | 29.76 | 29.91 | 29.44 | 29.67 | 244,116 | +0.06(+0.20%) |
Nov 15, 2013 | 28.66 | 29.71 | 28.66 | 29.61 | 378,192 | +0.97(+3.38%) |
Nov 14, 2013 | 27.85 | 28.67 | 27.74 | 28.65 | 206,480 | +0.82(+2.96%) |
Nov 12, 2013 | 27.67 | 27.84 | 27.46 | 27.82 | 93,495 | +0.01(+0.02%) |
Nov 11, 2013 | 27.73 | 27.91 | 27.54 | 27.81 | 106,082 | +0.01(+0.02%) |
Nov 08, 2013 | 27.56 | 27.92 | 27.25 | 27.81 | 195,649 | +0.21(+0.76%) |
Nov 07, 2013 | 28.00 | 28.19 | 27.60 | 27.60 | 293,906 | -0.37(-1.31%) |
Nov 06, 2013 | 27.98 | 28.05 | 27.83 | 27.96 | 214,535 | +0.15(+0.54%) |
Nov 05, 2013 | 27.76 | 27.89 | 27.52 | 27.81 | 408,989 | -0.02(-0.07%) |
Nov 04, 2013 | 28.02 | 28.02 | 27.64 | 27.83 | 158,096 | -0.12(-0.42%) |
Nov 01, 2013 | 28.05 | 28.14 | 27.40 | 27.95 | 211,359 | -0.16(-0.56%) |
Oct 31, 2013 | 28.17 | 28.42 | 28.01 | 28.11 | 598,595 | -0.13(-0.46%) |
Oct 30, 2013 | 28.46 | 28.46 | 28.05 | 28.24 | 245,468 | -0.27(-0.94%) |
Oct 29, 2013 | 28.34 | 28.53 | 28.08 | 28.51 | 147,164 | +0.24(+0.86%) |
Oct 28, 2013 | 28.15 | 28.40 | 27.98 | 28.27 | 357,973 | +0.11(+0.40%) |
Oct 25, 2013 | 27.85 | 28.15 | 27.65 | 28.15 | 176,375 | +0.31(+1.13%) |
Oct 24, 2013 | 27.40 | 27.93 | 27.32 | 27.84 | 209,172 | +0.45(+1.62%) |
Oct 23, 2013 | 27.16 | 27.49 | 27.03 | 27.40 | 221,613 | +0.05(+0.19%) |
Oct 22, 2013 | 26.54 | 27.38 | 26.54 | 27.34 | 324,348 | +0.82(+3.11%) |
Oct 21, 2013 | 26.65 | 26.84 | 26.25 | 26.52 | 207,160 | -0.16(-0.61%) |
Oct 18, 2013 | 26.72 | 26.73 | 26.43 | 26.68 | 169,638 | +0.18(+0.67%) |
Oct 17, 2013 | 26.31 | 26.58 | 26.31 | 26.51 | 307,389 | +0.02(+0.07%) |
Oct 16, 2013 | 26.58 | 26.61 | 26.28 | 26.49 | 244,399 | +0.11(+0.42%) |
Oct 15, 2013 | 26.41 | 26.61 | 26.27 | 26.37 | 267,320 | -0.15(-0.57%) |
Oct 14, 2013 | 26.55 | 26.65 | 26.26 | 26.52 | 339,394 | -0.09(-0.34%) |
Oct 11, 2013 | 26.37 | 26.67 | 26.22 | 26.62 | 213,388 | +0.20(+0.77%) |
Oct 10, 2013 | 25.86 | 26.47 | 25.63 | 26.41 | 1,151,314 | +0.86(+3.35%) |
Oct 09, 2013 | 25.33 | 25.60 | 25.14 | 25.56 | 583,870 | +0.23(+0.90%) |
Oct 08, 2013 | 25.39 | 25.41 | 25.07 | 25.33 | 717,312 | -0.11(-0.44%) |
Oct 07, 2013 | 25.18 | 25.67 | 25.18 | 25.44 | 497,568 | +0.01(+0.03%) |
Oct 04, 2013 | 25.43 | 25.52 | 25.28 | 25.43 | 616,956 | -0.03(-0.13%) |
Oct 03, 2013 | 26.35 | 26.43 | 25.17 | 25.46 | 2,165,877 | -0.85(-3.23%) |
Oct 02, 2013 | 26.32 | 26.40 | 26.06 | 26.32 | 287,673 | -0.15(-0.57%) |
Oct 01, 2013 | 26.48 | 26.87 | 26.32 | 26.47 | 375,891 | -0.45(-1.68%) |
Sep 27, 2013 | 26.87 | 27.11 | 26.83 | 26.92 | 132,980 | -0.14(-0.51%) |
Sep 26, 2013 | 27.10 | 27.29 | 26.85 | 27.05 | 357,623 | +0.07(+0.27%) |
Sep 25, 2013 | 27.68 | 27.79 | 26.96 | 26.98 | 471,175 | -0.73(-2.64%) |
Sep 24, 2013 | 27.96 | 28.12 | 27.67 | 27.72 | 228,837 | -0.14(-0.52%) |
Sep 23, 2013 | 28.15 | 28.15 | 27.72 | 27.86 | 200,265 | -0.29(-1.02%) |
Sep 20, 2013 | 28.42 | 28.42 | 28.10 | 28.15 | 458,642 | -0.09(-0.32%) |
Sep 19, 2013 | 28.52 | 28.84 | 28.07 | 28.24 | 213,764 | -0.27(-0.94%) |
Sep 18, 2013 | 28.80 | 29.16 | 28.46 | 28.51 | 424,903 | -0.28(-0.98%) |
Sep 17, 2013 | 28.70 | 28.99 | 28.65 | 28.79 | 438,892 | +0.09(+0.30%) |
Sep 16, 2013 | 28.33 | 28.90 | 27.45 | 28.70 | 738,777 | +1.25(+4.55%) |
Sep 13, 2013 | 27.21 | 27.45 | 27.11 | 27.45 | 195,666 | +0.39(+1.45%) |
Sep 12, 2013 | 27.23 | 27.32 | 27.01 | 27.06 | 136,193 | -0.20(-0.72%) |
Sep 11, 2013 | 27.67 | 27.74 | 27.25 | 27.26 | 399,119 | -0.48(-1.75%) |
Sep 10, 2013 | 27.97 | 28.21 | 27.47 | 27.74 | 200,679 | -0.16(-0.59%) |
Sep 09, 2013 | 27.25 | 27.91 | 27.25 | 27.91 | 265,584 | +0.72(+2.65%) |
Sep 06, 2013 | 27.59 | 27.70 | 27.08 | 27.19 | 147,129 | -0.37(-1.35%) |
Sep 05, 2013 | 27.53 | 27.77 | 27.38 | 27.56 | 115,217 | +0.03(+0.12%) |
Sep 04, 2013 | 27.38 | 27.60 | 27.16 | 27.53 | 308,963 | +0.10(+0.36%) |
Sep 03, 2013 | 28.26 | 28.38 | 27.27 | 27.43 | 457,194 | -0.52(-1.85%) |
Aug 30, 2013 | 28.48 | 28.64 | 27.90 | 27.95 | 246,290 | -0.63(-2.20%) |
Aug 29, 2013 | 28.14 | 28.95 | 28.14 | 28.57 | 332,175 | +0.36(+1.28%) |
Aug 28, 2013 | 28.53 | 28.55 | 28.16 | 28.21 | 261,824 | -0.31(-1.08%) |
Aug 27, 2013 | 28.63 | 28.97 | 28.42 | 28.52 | 532,078 | -0.47(-1.63%) |
Aug 26, 2013 | 29.01 | 29.18 | 28.70 | 28.99 | 429,944 | -0.03(-0.11%) |
Aug 23, 2013 | 28.93 | 29.08 | 28.70 | 29.02 | 174,217 | +0.06(+0.20%) |
Aug 22, 2013 | 28.52 | 29.20 | 28.37 | 28.97 | 445,405 | +0.45(+1.58%) |
Aug 21, 2013 | 28.61 | 28.70 | 28.36 | 28.51 | 450,254 | -0.21(-0.73%) |
Aug 20, 2013 | 27.84 | 28.77 | 27.79 | 28.72 | 558,791 | +0.83(+2.98%) |
Aug 19, 2013 | 28.28 | 28.42 | 27.89 | 27.89 | 122,159 | -0.44(-1.55%) |
Aug 16, 2013 | 28.68 | 28.73 | 28.30 | 28.33 | 212,051 | -0.49(-1.70%) |
Aug 15, 2013 | 29.27 | 29.46 | 28.76 | 28.82 | 202,189 | -0.76(-2.57%) |
Aug 14, 2013 | 29.82 | 29.91 | 29.57 | 29.58 | 101,847 | -0.27(-0.90%) |
Aug 13, 2013 | 29.90 | 30.20 | 29.59 | 29.85 | 324,583 | +0.01(+0.02%) |
Aug 12, 2013 | 29.98 | 29.98 | 29.70 | 29.84 | 415,654 | -0.23(-0.76%) |
Aug 09, 2013 | 30.24 | 30.43 | 30.05 | 30.07 | 193,328 | -0.34(-1.12%) |
Aug 08, 2013 | 30.10 | 30.53 | 29.59 | 30.41 | 190,859 | +0.31(+1.02%) |
Aug 07, 2013 | 30.67 | 30.76 | 29.95 | 30.10 | 292,214 | -0.71(-2.31%) |
Aug 06, 2013 | 30.72 | 30.94 | 30.52 | 30.82 | 160,705 | -0.06(-0.19%) |
Aug 05, 2013 | 30.64 | 30.88 | 30.33 | 30.88 | 151,932 | +0.12(+0.40%) |
Aug 02, 2013 | 30.75 | 30.83 | 30.37 | 30.75 | 181,107 | +0.02(+0.06%) |