Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 36.08 | 36.75 | 35.95 | 36.70 | 1,335,332 | +0.61(+1.69%) |
Apr 29, 2014 | 37.10 | 37.16 | 35.93 | 36.09 | 2,172,253 | +0.37(+1.04%) |
Apr 28, 2014 | 35.63 | 35.79 | 35.52 | 35.72 | 1,395,793 | +0.30(+0.85%) |
Apr 25, 2014 | 35.60 | 35.63 | 35.37 | 35.41 | 845,363 | -0.22(-0.63%) |
Apr 24, 2014 | 35.46 | 35.66 | 35.32 | 35.64 | 754,508 | +0.27(+0.75%) |
Apr 23, 2014 | 35.53 | 35.53 | 35.18 | 35.37 | 1,463,173 | -0.15(-0.43%) |
Apr 22, 2014 | 35.29 | 35.61 | 35.20 | 35.53 | 919,680 | +0.27(+0.78%) |
Apr 21, 2014 | 35.03 | 35.29 | 34.91 | 35.25 | 913,722 | +0.21(+0.60%) |
Apr 17, 2014 | 34.78 | 35.04 | 35.04 | 35.04 | 1,225,745 | +0.13(+0.36%) |
Apr 16, 2014 | 34.72 | 34.98 | 34.56 | 34.92 | 1,524,981 | +0.37(+1.08%) |
Apr 15, 2014 | 34.02 | 34.61 | 34.02 | 34.55 | 1,140,200 | +0.52(+1.52%) |
Apr 14, 2014 | 33.57 | 34.05 | 33.50 | 34.03 | 1,082,582 | +0.60(+1.78%) |
Apr 11, 2014 | 33.68 | 33.95 | 33.43 | 33.43 | 1,100,824 | -0.34(-1.02%) |
Apr 10, 2014 | 34.31 | 34.35 | 33.67 | 33.77 | 1,041,095 | -0.06(-0.17%) |
Apr 09, 2014 | 33.72 | 33.96 | 33.55 | 33.83 | 1,096,378 | +0.15(+0.46%) |
Apr 08, 2014 | 33.67 | 33.78 | 33.36 | 33.68 | 1,460,402 | +0.01(+0.04%) |
Apr 07, 2014 | 33.87 | 34.19 | 33.58 | 33.66 | 1,453,847 | -0.18(-0.52%) |
Apr 04, 2014 | 34.17 | 34.32 | 33.61 | 33.84 | 756,746 | -0.09(-0.27%) |
Apr 03, 2014 | 33.96 | 34.15 | 33.80 | 33.93 | 1,403,300 | -0.38(-1.10%) |
Apr 02, 2014 | 34.57 | 34.78 | 34.12 | 34.31 | 1,590,557 | -0.37(-1.07%) |
Apr 01, 2014 | 34.20 | 34.71 | 33.92 | 34.68 | 985,225 | +0.66(+1.94%) |
Mar 31, 2014 | 33.82 | 34.15 | 33.47 | 34.02 | 601,632 | +0.36(+1.06%) |
Mar 28, 2014 | 33.39 | 33.85 | 33.39 | 33.66 | 444,334 | +0.28(+0.84%) |
Mar 27, 2014 | 33.28 | 33.48 | 33.07 | 33.38 | 493,830 | +0.04(+0.11%) |
Mar 26, 2014 | 33.75 | 33.82 | 33.28 | 33.35 | 658,128 | -0.25(-0.75%) |
Mar 25, 2014 | 33.55 | 33.78 | 33.28 | 33.60 | 708,746 | +0.22(+0.65%) |
Mar 24, 2014 | 33.75 | 33.96 | 33.04 | 33.38 | 815,996 | -0.28(-0.83%) |
Mar 21, 2014 | 33.32 | 33.86 | 33.30 | 33.66 | 1,841,618 | +0.41(+1.24%) |
Mar 20, 2014 | 33.41 | 33.49 | 33.08 | 33.25 | 1,172,737 | -0.10(-0.29%) |
Mar 19, 2014 | 34.15 | 34.29 | 33.12 | 33.35 | 1,122,554 | -0.70(-2.06%) |
Mar 18, 2014 | 33.98 | 34.15 | 33.81 | 34.05 | 730,108 | +0.04(+0.12%) |
Mar 17, 2014 | 34.44 | 34.59 | 33.94 | 34.01 | 876,369 | -0.54(-1.56%) |
Mar 14, 2014 | 34.36 | 34.83 | 34.36 | 34.55 | 700,501 | +0.10(+0.29%) |
Mar 13, 2014 | 34.66 | 34.66 | 34.37 | 34.45 | 1,036,730 | -0.07(-0.20%) |
Mar 12, 2014 | 34.21 | 34.52 | 34.10 | 34.52 | 1,682,344 | +0.26(+0.76%) |
Mar 11, 2014 | 33.62 | 34.27 | 33.53 | 34.26 | 1,954,162 | +0.69(+2.05%) |
Mar 10, 2014 | 33.56 | 33.67 | 33.39 | 33.57 | 1,357,896 | +0.02(+0.06%) |
Mar 07, 2014 | 34.34 | 34.35 | 33.40 | 33.55 | 1,750,735 | -0.64(-1.87%) |
Mar 06, 2014 | 34.61 | 34.61 | 34.12 | 34.19 | 775,859 | -0.33(-0.95%) |
Mar 05, 2014 | 34.58 | 34.85 | 34.36 | 34.52 | 1,223,797 | +0.01(+0.02%) |
Mar 04, 2014 | 34.22 | 34.53 | 34.13 | 34.51 | 923,816 | +0.61(+1.81%) |
Mar 03, 2014 | 33.92 | 34.06 | 33.49 | 33.90 | 791,833 | -0.26(-0.75%) |
Feb 28, 2014 | 33.39 | 34.24 | 33.39 | 34.15 | 1,696,639 | +0.75(+2.25%) |
Feb 27, 2014 | 33.63 | 33.88 | 33.32 | 33.40 | 826,131 | -0.21(-0.62%) |
Feb 26, 2014 | 33.40 | 33.71 | 33.30 | 33.61 | 1,473,624 | +0.38(+1.15%) |
Feb 25, 2014 | 33.18 | 33.52 | 32.98 | 33.23 | 1,777,696 | +0.15(+0.46%) |
Feb 24, 2014 | 33.08 | 33.25 | 33.03 | 33.08 | 1,591,297 | -0.04(-0.13%) |
Feb 21, 2014 | 32.96 | 33.66 | 32.25 | 33.12 | 2,466,877 | +0.11(+0.34%) |
Feb 20, 2014 | 33.06 | 33.27 | 32.62 | 33.01 | 1,378,850 | -0.03(-0.11%) |
Feb 19, 2014 | 32.94 | 33.32 | 32.94 | 33.04 | 1,345,709 | +0.01(+0.02%) |
Feb 18, 2014 | 33.01 | 33.06 | 32.67 | 33.03 | 684,324 | +0.20(+0.61%) |
Feb 14, 2014 | 32.93 | 32.83 | 32.83 | 32.83 | 876,088 | -0.13(-0.38%) |
Feb 13, 2014 | 32.62 | 33.04 | 32.54 | 32.96 | 1,315,908 | +0.17(+0.53%) |
Feb 12, 2014 | 32.76 | 32.86 | 32.48 | 32.78 | 1,047,136 | +0.00(+0.00%) |
Feb 11, 2014 | 32.55 | 32.87 | 32.53 | 32.78 | 812,548 | +0.15(+0.47%) |
Feb 10, 2014 | 32.02 | 32.68 | 31.93 | 32.63 | 850,786 | +0.62(+1.93%) |
Feb 07, 2014 | 31.89 | 32.04 | 31.65 | 32.01 | 1,074,826 | +0.30(+0.94%) |
Feb 06, 2014 | 31.56 | 31.90 | 31.41 | 31.71 | 810,948 | +0.21(+0.66%) |
Feb 05, 2014 | 31.51 | 31.61 | 31.29 | 31.50 | 849,951 | -0.06(-0.20%) |
Feb 04, 2014 | 30.91 | 31.77 | 30.82 | 31.57 | 2,389,619 | +0.69(+2.23%) |
Feb 03, 2014 | 31.78 | 31.88 | 30.82 | 30.88 | 1,964,266 | -0.88(-2.78%) |
Jan 31, 2014 | 31.19 | 31.92 | 31.12 | 31.76 | 1,495,453 | +0.22(+0.68%) |
Jan 30, 2014 | 31.20 | 31.59 | 31.20 | 31.55 | 1,132,234 | +0.49(+1.59%) |
Jan 29, 2014 | 30.91 | 31.09 | 30.84 | 31.05 | 1,333,851 | -0.01(-0.02%) |
Jan 28, 2014 | 30.48 | 31.09 | 30.48 | 31.06 | 1,380,423 | +0.70(+2.29%) |
Jan 27, 2014 | 30.40 | 30.59 | 30.28 | 30.36 | 1,090,404 | +0.03(+0.11%) |
Jan 24, 2014 | 30.37 | 30.50 | 30.14 | 30.33 | 1,057,215 | -0.30(-0.98%) |
Jan 23, 2014 | 30.33 | 30.72 | 30.27 | 30.63 | 1,029,069 | +0.08(+0.27%) |
Jan 22, 2014 | 30.80 | 30.92 | 30.52 | 30.54 | 548,609 | -0.15(-0.48%) |
Jan 21, 2014 | 30.78 | 31.00 | 30.49 | 30.69 | 1,633,763 | +0.10(+0.32%) |
Jan 17, 2014 | 30.79 | 30.59 | 30.59 | 30.59 | 1,053,060 | -0.28(-0.90%) |
Jan 16, 2014 | 30.98 | 31.09 | 30.76 | 30.87 | 780,376 | -0.19(-0.60%) |
Jan 15, 2014 | 31.07 | 31.17 | 30.86 | 31.06 | 1,788,168 | +0.47(+1.55%) |
Jan 14, 2014 | 30.19 | 30.60 | 30.16 | 30.59 | 901,912 | +0.47(+1.55%) |
Jan 13, 2014 | 30.29 | 30.38 | 30.05 | 30.12 | 1,189,642 | -0.19(-0.62%) |
Jan 10, 2014 | 29.74 | 30.31 | 29.45 | 30.31 | 1,374,144 | +0.75(+2.54%) |
Jan 09, 2014 | 29.31 | 29.59 | 29.21 | 29.56 | 1,066,841 | +0.36(+1.24%) |
Jan 08, 2014 | 29.29 | 29.37 | 28.98 | 29.19 | 996,265 | -0.12(-0.40%) |
Jan 07, 2014 | 29.41 | 29.56 | 29.11 | 29.31 | 891,794 | -0.09(-0.31%) |
Jan 06, 2014 | 29.27 | 29.43 | 29.08 | 29.40 | 1,080,953 | +0.13(+0.43%) |
Jan 03, 2014 | 29.05 | 29.35 | 28.90 | 29.28 | 868,879 | +0.21(+0.72%) |
Jan 02, 2014 | 29.28 | 29.32 | 28.85 | 29.07 | 706,055 | -0.24(-0.81%) |
Dec 31, 2013 | 29.36 | 29.31 | 29.31 | 29.31 | 1,073,331 | -0.13(-0.43%) |
Dec 30, 2013 | 29.34 | 29.56 | 29.12 | 29.43 | 1,019,155 | +0.24(+0.81%) |
Dec 27, 2013 | 29.34 | 29.42 | 29.04 | 29.19 | 422,759 | -0.04(-0.14%) |
Dec 26, 2013 | 29.41 | 29.52 | 29.14 | 29.24 | 493,949 | -0.10(-0.36%) |
Dec 24, 2013 | 29.37 | 29.57 | 29.26 | 29.34 | 317,985 | -0.07(-0.24%) |
Dec 23, 2013 | 29.69 | 29.76 | 29.38 | 29.41 | 831,598 | -0.24(-0.82%) |
Dec 20, 2013 | 29.61 | 29.67 | 29.03 | 29.65 | 2,736,663 | +0.40(+1.38%) |
Dec 19, 2013 | 29.08 | 29.29 | 28.86 | 29.25 | 1,928,105 | +0.16(+0.55%) |
Dec 18, 2013 | 28.57 | 29.11 | 28.20 | 29.09 | 3,092,800 | +0.50(+1.75%) |
Dec 17, 2013 | 28.67 | 28.91 | 28.55 | 28.59 | 1,485,656 | +0.24(+0.83%) |
Dec 16, 2013 | 28.34 | 28.48 | 28.12 | 28.35 | 1,229,914 | +0.19(+0.67%) |
Dec 13, 2013 | 28.23 | 28.69 | 28.05 | 28.16 | 1,066,528 | +0.05(+0.17%) |
Dec 12, 2013 | 28.25 | 28.40 | 28.09 | 28.12 | 948,615 | -0.22(-0.76%) |
Dec 11, 2013 | 29.10 | 29.10 | 28.30 | 28.33 | 896,300 | -0.67(-2.33%) |
Dec 10, 2013 | 29.08 | 29.39 | 28.97 | 29.01 | 1,003,852 | -0.19(-0.64%) |
Dec 09, 2013 | 29.19 | 29.44 | 28.96 | 29.19 | 580,477 | -0.06(-0.21%) |
Dec 06, 2013 | 29.33 | 29.45 | 28.98 | 29.25 | 1,244,035 | +0.23(+0.81%) |
Dec 05, 2013 | 28.72 | 29.13 | 28.53 | 29.02 | 1,156,823 | +0.35(+1.23%) |
Dec 04, 2013 | 28.71 | 28.81 | 28.47 | 28.67 | 981,585 | -0.14(-0.48%) |
Dec 03, 2013 | 29.22 | 29.27 | 28.70 | 28.81 | 1,394,733 | -0.01(-0.05%) |
Dec 02, 2013 | 28.99 | 29.06 | 28.65 | 28.82 | 979,496 | -0.06(-0.21%) |
Nov 29, 2013 | 29.21 | 29.48 | 28.81 | 28.88 | 749,490 | -0.23(-0.78%) |
Nov 27, 2013 | 28.72 | 29.14 | 28.63 | 29.11 | 990,271 | +0.46(+1.61%) |
Nov 26, 2013 | 29.00 | 29.12 | 28.61 | 28.65 | 1,767,260 | -0.28(-0.95%) |
Nov 25, 2013 | 28.94 | 29.29 | 28.88 | 28.92 | 2,115,757 | +0.12(+0.41%) |
Nov 22, 2013 | 28.41 | 28.82 | 28.17 | 28.81 | 1,242,820 | +0.41(+1.43%) |
Nov 21, 2013 | 28.26 | 28.47 | 28.03 | 28.40 | 1,030,089 | +0.31(+1.10%) |
Nov 20, 2013 | 28.28 | 28.51 | 28.02 | 28.09 | 2,462,850 | -0.08(-0.29%) |
Nov 19, 2013 | 28.94 | 28.96 | 28.07 | 28.17 | 2,718,840 | -0.74(-2.57%) |
Nov 18, 2013 | 29.51 | 29.52 | 28.80 | 28.92 | 2,088,970 | -0.62(-2.10%) |
Nov 15, 2013 | 29.66 | 29.74 | 29.19 | 29.54 | 1,693,520 | -0.12(-0.42%) |
Nov 14, 2013 | 29.70 | 30.03 | 29.62 | 29.66 | 855,593 | +0.22(+0.75%) |
Nov 12, 2013 | 29.49 | 29.52 | 29.19 | 29.44 | 951,161 | -0.05(-0.16%) |
Nov 11, 2013 | 29.33 | 29.60 | 29.30 | 29.49 | 1,364,317 | +0.17(+0.56%) |
Nov 08, 2013 | 29.97 | 30.05 | 29.13 | 29.32 | 2,762,508 | -0.74(-2.47%) |
Nov 07, 2013 | 31.20 | 31.20 | 30.03 | 30.07 | 1,821,244 | -0.99(-3.19%) |
Nov 06, 2013 | 31.40 | 31.49 | 30.99 | 31.06 | 1,402,838 | -0.15(-0.49%) |
Nov 05, 2013 | 31.44 | 31.55 | 31.18 | 31.21 | 5,106,552 | -0.99(-3.08%) |
Nov 04, 2013 | 31.91 | 32.24 | 31.75 | 32.20 | 1,009,996 | +0.43(+1.34%) |
Nov 01, 2013 | 31.87 | 31.99 | 31.58 | 31.78 | 1,074,224 | +0.09(+0.28%) |
Oct 31, 2013 | 31.87 | 32.05 | 31.55 | 31.69 | 1,366,456 | -0.14(-0.45%) |
Oct 30, 2013 | 32.66 | 32.66 | 31.79 | 31.83 | 2,118,519 | -0.77(-2.37%) |
Oct 29, 2013 | 33.59 | 33.96 | 32.41 | 32.60 | 1,466,858 | -0.88(-2.61%) |
Oct 28, 2013 | 33.65 | 33.68 | 33.11 | 33.48 | 906,694 | -0.04(-0.12%) |
Oct 25, 2013 | 33.24 | 33.59 | 33.04 | 33.52 | 824,747 | +0.30(+0.91%) |
Oct 24, 2013 | 33.31 | 33.37 | 33.02 | 33.22 | 914,612 | -0.10(-0.31%) |
Oct 23, 2013 | 32.92 | 33.32 | 32.73 | 33.32 | 1,138,528 | +0.28(+0.83%) |
Oct 22, 2013 | 33.12 | 33.35 | 32.74 | 33.04 | 1,042,424 | -0.14(-0.44%) |
Oct 21, 2013 | 33.35 | 33.35 | 32.84 | 33.19 | 1,116,900 | -0.18(-0.54%) |
Oct 18, 2013 | 33.46 | 33.55 | 33.05 | 33.37 | 1,629,650 | -0.12(-0.37%) |
Oct 17, 2013 | 32.84 | 33.55 | 32.79 | 33.49 | 1,267,344 | +0.52(+1.57%) |
Oct 16, 2013 | 32.51 | 32.98 | 32.42 | 32.97 | 1,281,861 | +0.55(+1.70%) |
Oct 15, 2013 | 32.51 | 32.70 | 32.18 | 32.42 | 919,330 | -0.15(-0.47%) |
Oct 14, 2013 | 32.66 | 32.80 | 32.34 | 32.58 | 820,893 | -0.33(-1.00%) |
Oct 11, 2013 | 32.17 | 32.93 | 32.11 | 32.91 | 918,621 | +0.59(+1.83%) |
Oct 10, 2013 | 31.67 | 32.33 | 31.58 | 32.31 | 900,510 | +0.95(+3.03%) |
Oct 09, 2013 | 31.53 | 31.87 | 31.30 | 31.36 | 551,696 | -0.17(-0.55%) |
Oct 08, 2013 | 31.64 | 31.80 | 31.38 | 31.53 | 856,211 | -0.21(-0.65%) |
Oct 07, 2013 | 31.51 | 31.91 | 31.32 | 31.74 | 607,639 | +0.05(+0.15%) |
Oct 04, 2013 | 31.47 | 31.82 | 31.32 | 31.69 | 859,928 | +0.21(+0.66%) |
Oct 03, 2013 | 31.95 | 32.07 | 31.28 | 31.49 | 1,065,492 | -0.50(-1.57%) |
Oct 02, 2013 | 32.02 | 32.22 | 31.69 | 31.99 | 1,200,351 | -0.23(-0.73%) |
Oct 01, 2013 | 31.61 | 32.72 | 31.61 | 32.22 | 1,904,933 | +0.52(+1.65%) |
Sep 27, 2013 | 31.87 | 32.11 | 31.61 | 31.70 | 1,068,162 | -0.37(-1.14%) |
Sep 26, 2013 | 31.86 | 32.07 | 31.77 | 32.07 | 644,589 | +0.18(+0.56%) |
Sep 25, 2013 | 31.54 | 31.90 | 31.54 | 31.89 | 963,922 | +0.36(+1.14%) |
Sep 24, 2013 | 31.97 | 31.97 | 31.49 | 31.53 | 907,237 | -0.39(-1.21%) |
Sep 23, 2013 | 31.95 | 32.46 | 31.78 | 31.91 | 612,349 | -0.19(-0.58%) |
Sep 20, 2013 | 32.20 | 32.20 | 31.94 | 32.10 | 2,009,139 | -0.08(-0.26%) |
Sep 19, 2013 | 31.73 | 32.34 | 31.73 | 32.18 | 1,694,305 | +0.45(+1.43%) |
Sep 18, 2013 | 30.47 | 31.74 | 30.23 | 31.73 | 983,541 | +1.30(+4.26%) |
Sep 17, 2013 | 30.21 | 30.59 | 30.13 | 30.43 | 1,361,985 | -0.05(-0.16%) |
Sep 16, 2013 | 30.93 | 30.70 | 30.36 | 30.48 | 1,114,766 | +0.13(+0.43%) |
Sep 13, 2013 | 29.89 | 30.38 | 29.84 | 30.35 | 908,406 | +0.42(+1.40%) |
Sep 12, 2013 | 30.18 | 30.22 | 29.73 | 29.93 | 1,355,742 | -0.09(-0.30%) |
Sep 11, 2013 | 29.61 | 30.02 | 29.32 | 30.02 | 1,298,379 | +0.43(+1.45%) |
Sep 10, 2013 | 29.52 | 29.60 | 29.08 | 29.59 | 1,134,987 | +0.43(+1.48%) |
Sep 09, 2013 | 28.68 | 29.17 | 28.58 | 29.16 | 1,212,595 | +0.48(+1.69%) |
Sep 06, 2013 | 28.26 | 28.92 | 28.26 | 28.67 | 1,729,238 | +0.68(+2.41%) |
Sep 05, 2013 | 28.25 | 28.28 | 27.86 | 28.00 | 966,910 | +0.14(+0.49%) |
Sep 04, 2013 | 27.66 | 27.96 | 27.40 | 27.86 | 1,045,741 | +0.26(+0.94%) |
Sep 03, 2013 | 28.33 | 28.66 | 27.29 | 27.60 | 2,017,562 | -0.55(-1.94%) |
Aug 30, 2013 | 28.35 | 28.59 | 28.09 | 28.15 | 1,099,187 | -0.19(-0.67%) |
Aug 29, 2013 | 28.05 | 28.37 | 27.99 | 28.34 | 361,881 | +0.10(+0.36%) |
Aug 28, 2013 | 28.22 | 28.58 | 27.96 | 28.24 | 657,378 | -0.04(-0.14%) |
Aug 27, 2013 | 28.56 | 28.67 | 28.26 | 28.28 | 755,930 | -0.55(-1.89%) |
Aug 26, 2013 | 29.15 | 29.15 | 28.67 | 28.82 | 345,346 | -0.23(-0.80%) |
Aug 23, 2013 | 28.72 | 29.06 | 28.61 | 29.06 | 501,535 | +0.36(+1.24%) |
Aug 22, 2013 | 28.53 | 28.78 | 28.29 | 28.70 | 682,189 | +0.29(+1.01%) |
Aug 21, 2013 | 28.46 | 28.95 | 28.03 | 28.41 | 654,624 | -0.13(-0.45%) |
Aug 20, 2013 | 27.78 | 28.67 | 27.78 | 28.54 | 730,763 | +0.80(+2.88%) |
Aug 19, 2013 | 27.98 | 28.27 | 27.72 | 27.75 | 808,669 | -0.36(-1.29%) |
Aug 16, 2013 | 28.70 | 28.74 | 28.09 | 28.11 | 1,133,309 | -0.68(-2.35%) |
Aug 15, 2013 | 29.50 | 29.50 | 28.78 | 28.78 | 1,073,098 | -0.88(-2.97%) |
Aug 14, 2013 | 29.51 | 29.70 | 29.40 | 29.66 | 773,101 | +0.21(+0.72%) |
Aug 13, 2013 | 29.90 | 29.98 | 29.32 | 29.45 | 683,673 | -0.16(-0.53%) |
Aug 12, 2013 | 29.71 | 29.76 | 29.41 | 29.61 | 541,174 | -0.24(-0.80%) |
Aug 09, 2013 | 29.52 | 30.04 | 29.52 | 29.85 | 639,470 | +0.29(+0.99%) |
Aug 08, 2013 | 29.62 | 29.62 | 29.33 | 29.55 | 467,199 | +0.10(+0.32%) |
Aug 07, 2013 | 29.62 | 29.73 | 29.38 | 29.46 | 584,056 | -0.17(-0.58%) |
Aug 06, 2013 | 29.67 | 29.94 | 29.55 | 29.63 | 606,149 | -0.05(-0.18%) |
Aug 05, 2013 | 29.16 | 29.69 | 29.12 | 29.68 | 969,940 | +0.53(+1.83%) |
Aug 02, 2013 | 29.30 | 29.50 | 28.84 | 29.15 | 1,669,321 | -0.39(-1.32%) |
Aug 01, 2013 | 28.90 | 29.82 | 28.82 | 29.54 | 2,310,699 | +0.83(+2.90%) |
Jul 31, 2013 | 29.24 | 29.31 | 28.70 | 28.71 | 1,697,525 | -0.46(-1.59%) |
Jul 30, 2013 | 29.51 | 29.59 | 29.17 | 29.17 | 713,795 | -0.31(-1.04%) |
Jul 29, 2013 | 29.40 | 29.66 | 29.25 | 29.48 | 572,711 | +0.01(+0.02%) |
Jul 26, 2013 | 29.60 | 29.60 | 29.34 | 29.47 | 911,740 | -0.19(-0.64%) |
Jul 25, 2013 | 29.55 | 29.85 | 29.34 | 29.66 | 1,756,785 | +0.09(+0.30%) |
Jul 24, 2013 | 30.34 | 30.35 | 29.24 | 29.58 | 2,012,501 | -0.68(-2.26%) |
Jul 23, 2013 | 30.52 | 30.52 | 30.18 | 30.26 | 755,846 | -0.20(-0.65%) |
Jul 22, 2013 | 30.25 | 30.58 | 30.25 | 30.46 | 645,959 | +0.14(+0.45%) |
Jul 19, 2013 | 30.37 | 30.46 | 30.16 | 30.32 | 856,949 | +0.28(+0.93%) |
Jul 18, 2013 | 30.08 | 30.30 | 29.96 | 30.04 | 1,529,601 | +0.11(+0.37%) |
Jul 17, 2013 | 29.97 | 30.31 | 29.86 | 29.93 | 741,315 | +0.11(+0.37%) |
Jul 16, 2013 | 29.89 | 30.14 | 29.76 | 29.82 | 1,081,709 | -0.08(-0.27%) |
Jul 15, 2013 | 29.75 | 30.07 | 29.61 | 29.90 | 490,913 | +0.23(+0.76%) |
Jul 12, 2013 | 30.05 | 30.05 | 29.44 | 29.68 | 782,745 | -0.08(-0.28%) |
Jul 11, 2013 | 29.50 | 30.05 | 29.50 | 29.76 | 1,299,212 | +0.64(+2.20%) |
Jul 10, 2013 | 29.46 | 29.49 | 28.87 | 29.12 | 1,466,859 | -0.40(-1.34%) |
Jul 09, 2013 | 29.54 | 29.69 | 29.21 | 29.51 | 822,756 | +0.26(+0.89%) |
Jul 08, 2013 | 29.17 | 29.49 | 29.11 | 29.25 | 977,513 | +0.09(+0.30%) |
Jul 05, 2013 | 29.42 | 29.51 | 28.42 | 29.17 | 851,372 | -0.06(-0.21%) |
Jul 03, 2013 | 29.28 | 29.40 | 28.91 | 29.23 | 790,942 | -0.22(-0.74%) |
Jul 02, 2013 | 28.63 | 29.60 | 28.59 | 29.45 | 1,580,029 | +0.94(+3.31%) |
Jul 01, 2013 | 28.80 | 28.91 | 28.40 | 28.50 | 1,425,978 | -0.12(-0.43%) |
Jun 28, 2013 | 28.87 | 28.99 | 28.59 | 28.63 | 1,919,735 | -0.23(-0.80%) |
Jun 27, 2013 | 28.82 | 29.05 | 28.72 | 28.86 | 1,304,611 | +0.29(+1.03%) |
Jun 26, 2013 | 28.65 | 28.87 | 28.28 | 28.56 | 1,208,387 | +0.10(+0.36%) |
Jun 25, 2013 | 28.34 | 28.63 | 27.92 | 28.46 | 1,372,222 | +0.30(+1.07%) |
Jun 24, 2013 | 28.19 | 28.71 | 27.68 | 28.16 | 2,552,468 | -0.43(-1.50%) |
Jun 21, 2013 | 27.76 | 28.84 | 27.76 | 28.59 | 2,948,803 | +0.95(+3.43%) |
Jun 20, 2013 | 28.74 | 28.66 | 27.46 | 27.64 | 2,081,911 | -1.09(-3.80%) |
Jun 19, 2013 | 29.88 | 29.94 | 28.67 | 28.74 | 1,640,894 | -1.10(-3.68%) |
Jun 18, 2013 | 29.28 | 29.96 | 29.10 | 29.83 | 1,693,578 | +0.59(+2.01%) |
Jun 17, 2013 | 29.28 | 29.74 | 29.18 | 29.25 | 2,119,331 | +0.36(+1.25%) |
Jun 14, 2013 | 28.68 | 29.13 | 28.57 | 28.89 | 957,160 | +0.23(+0.81%) |
Jun 13, 2013 | 27.98 | 28.69 | 27.96 | 28.65 | 1,039,186 | +0.66(+2.34%) |
Jun 12, 2013 | 28.56 | 28.74 | 27.96 | 28.00 | 1,015,582 | -0.48(-1.68%) |
Jun 11, 2013 | 28.57 | 28.77 | 28.36 | 28.48 | 1,140,629 | -0.32(-1.10%) |
Jun 10, 2013 | 29.11 | 29.11 | 28.67 | 28.79 | 1,439,205 | -0.23(-0.79%) |
Jun 07, 2013 | 28.88 | 29.07 | 28.43 | 29.02 | 1,257,941 | +0.14(+0.47%) |
Jun 06, 2013 | 28.25 | 28.89 | 28.09 | 28.89 | 801,135 | +0.55(+1.96%) |
Jun 05, 2013 | 28.19 | 28.58 | 28.12 | 28.33 | 912,750 | +0.04(+0.14%) |
Jun 04, 2013 | 28.60 | 28.80 | 27.96 | 28.29 | 1,796,720 | -0.27(-0.95%) |
Jun 03, 2013 | 28.39 | 28.76 | 28.06 | 28.56 | 890,070 | +0.24(+0.84%) |
May 31, 2013 | 28.58 | 28.84 | 28.32 | 28.33 | 955,515 | -0.41(-1.41%) |
May 30, 2013 | 28.47 | 28.78 | 28.40 | 28.73 | 1,148,517 | +0.20(+0.71%) |
May 29, 2013 | 28.88 | 28.90 | 28.27 | 28.53 | 911,929 | -0.60(-2.07%) |
May 28, 2013 | 29.72 | 29.84 | 28.90 | 29.13 | 852,420 | -0.24(-0.83%) |
May 24, 2013 | 29.21 | 29.43 | 28.86 | 29.38 | 666,242 | +0.04(+0.14%) |
May 23, 2013 | 29.44 | 29.54 | 28.88 | 29.33 | 1,667,987 | -0.16(-0.53%) |
May 22, 2013 | 30.42 | 30.63 | 29.38 | 29.49 | 897,756 | -0.91(-2.98%) |
May 21, 2013 | 30.12 | 30.42 | 30.12 | 30.40 | 584,827 | +0.36(+1.19%) |
May 20, 2013 | 30.08 | 30.23 | 29.86 | 30.04 | 769,019 | -0.03(-0.11%) |
May 17, 2013 | 29.84 | 30.09 | 29.70 | 30.07 | 681,737 | +0.30(+1.00%) |
May 16, 2013 | 29.88 | 30.19 | 29.63 | 29.77 | 755,568 | -0.20(-0.68%) |
May 15, 2013 | 29.64 | 29.98 | 29.50 | 29.98 | 887,925 | +0.33(+1.12%) |
May 13, 2013 | 29.57 | 29.65 | 29.34 | 29.65 | 681,589 | +0.08(+0.27%) |
May 10, 2013 | 29.93 | 30.03 | 29.52 | 29.56 | 628,697 | -0.36(-1.20%) |
May 09, 2013 | 30.00 | 30.09 | 29.78 | 29.92 | 858,883 | +0.01(+0.05%) |
May 08, 2013 | 29.88 | 29.92 | 29.68 | 29.91 | 963,990 | +0.03(+0.09%) |
May 07, 2013 | 30.00 | 30.04 | 29.85 | 29.88 | 585,012 | -0.05(-0.18%) |
May 06, 2013 | 29.86 | 30.00 | 29.60 | 29.94 | 674,177 | +0.14(+0.45%) |
May 03, 2013 | 30.00 | 29.93 | 29.75 | 29.80 | 716,534 | +0.05(+0.16%) |
May 02, 2013 | 29.52 | 29.84 | 29.40 | 29.75 | 977,680 | +0.35(+1.20%) |