Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.45 | 28.58 | 27.82 | 28.08 | 602,047 | -0.45(-1.58%) |
Apr 29, 2014 | 28.32 | 29.26 | 28.18 | 28.53 | 804,322 | -1.11(-3.76%) |
Apr 28, 2014 | 29.28 | 29.79 | 29.17 | 29.64 | 559,117 | +0.40(+1.37%) |
Apr 25, 2014 | 29.39 | 29.59 | 29.18 | 29.24 | 623,286 | -0.24(-0.82%) |
Apr 24, 2014 | 29.87 | 29.98 | 29.43 | 29.49 | 473,683 | -0.24(-0.82%) |
Apr 23, 2014 | 29.38 | 29.80 | 29.32 | 29.73 | 651,205 | +0.27(+0.91%) |
Apr 22, 2014 | 28.92 | 29.52 | 28.92 | 29.46 | 664,909 | +0.58(+2.00%) |
Apr 21, 2014 | 28.92 | 29.00 | 28.76 | 28.88 | 174,294 | -0.01(-0.03%) |
Apr 17, 2014 | 28.75 | 28.89 | 28.89 | 28.89 | 472,893 | +0.14(+0.49%) |
Apr 16, 2014 | 28.97 | 29.08 | 28.62 | 28.75 | 308,823 | -0.05(-0.17%) |
Apr 15, 2014 | 28.64 | 28.98 | 28.30 | 28.80 | 462,974 | +0.13(+0.47%) |
Apr 14, 2014 | 28.43 | 28.69 | 28.15 | 28.67 | 610,176 | +0.39(+1.36%) |
Apr 11, 2014 | 28.72 | 28.90 | 28.26 | 28.28 | 455,063 | -0.61(-2.12%) |
Apr 10, 2014 | 29.31 | 29.42 | 28.78 | 28.89 | 671,613 | -0.36(-1.23%) |
Apr 09, 2014 | 29.27 | 29.29 | 28.95 | 29.25 | 350,621 | +0.13(+0.43%) |
Apr 08, 2014 | 28.99 | 29.31 | 28.84 | 29.13 | 420,781 | +0.08(+0.29%) |
Apr 07, 2014 | 29.28 | 29.33 | 28.88 | 29.04 | 451,470 | -0.34(-1.17%) |
Apr 04, 2014 | 30.04 | 30.13 | 29.28 | 29.39 | 486,701 | -0.41(-1.38%) |
Apr 03, 2014 | 29.69 | 29.85 | 29.54 | 29.80 | 395,075 | +0.18(+0.62%) |
Apr 02, 2014 | 29.80 | 29.98 | 29.58 | 29.61 | 577,488 | -0.27(-0.90%) |
Apr 01, 2014 | 29.34 | 29.91 | 29.08 | 29.88 | 639,981 | +0.55(+1.88%) |
Mar 31, 2014 | 29.08 | 29.46 | 28.98 | 29.33 | 619,182 | +0.41(+1.42%) |
Mar 28, 2014 | 28.42 | 28.92 | 28.42 | 28.92 | 553,115 | +0.49(+1.74%) |
Mar 27, 2014 | 28.46 | 28.62 | 28.33 | 28.42 | 461,545 | -0.05(-0.18%) |
Mar 26, 2014 | 28.84 | 28.92 | 28.47 | 28.47 | 432,395 | -0.15(-0.53%) |
Mar 25, 2014 | 28.67 | 28.96 | 28.44 | 28.62 | 460,819 | +0.01(+0.03%) |
Mar 24, 2014 | 29.08 | 29.20 | 28.41 | 28.62 | 532,105 | -0.44(-1.50%) |
Mar 21, 2014 | 29.41 | 29.72 | 29.00 | 29.05 | 838,930 | -0.25(-0.86%) |
Mar 20, 2014 | 29.29 | 29.36 | 29.14 | 29.30 | 236,305 | -0.03(-0.11%) |
Mar 19, 2014 | 29.56 | 29.69 | 29.23 | 29.34 | 295,677 | -0.26(-0.88%) |
Mar 18, 2014 | 29.49 | 29.75 | 29.48 | 29.59 | 324,416 | +0.11(+0.37%) |
Mar 17, 2014 | 29.49 | 29.74 | 29.36 | 29.49 | 296,539 | +0.08(+0.28%) |
Mar 14, 2014 | 29.33 | 29.70 | 29.22 | 29.40 | 733,259 | +0.09(+0.31%) |
Mar 13, 2014 | 29.30 | 29.60 | 29.26 | 29.31 | 864,701 | -0.02(-0.06%) |
Mar 12, 2014 | 29.27 | 29.36 | 29.14 | 29.33 | 524,308 | +0.06(+0.20%) |
Mar 11, 2014 | 29.49 | 29.66 | 29.18 | 29.27 | 457,183 | -0.13(-0.45%) |
Mar 10, 2014 | 29.28 | 29.47 | 29.17 | 29.40 | 753,286 | +0.12(+0.40%) |
Mar 07, 2014 | 29.41 | 29.43 | 29.05 | 29.29 | 310,072 | +0.07(+0.23%) |
Mar 06, 2014 | 29.27 | 29.37 | 29.11 | 29.22 | 295,553 | -0.02(-0.09%) |
Mar 05, 2014 | 29.62 | 29.68 | 29.21 | 29.24 | 510,073 | -0.37(-1.24%) |
Mar 04, 2014 | 28.97 | 29.68 | 28.95 | 29.61 | 2,000,009 | +1.00(+3.49%) |
Mar 03, 2014 | 28.74 | 29.09 | 28.52 | 28.61 | 1,066,030 | -0.25(-0.86%) |
Feb 28, 2014 | 28.93 | 29.03 | 28.67 | 28.86 | 573,866 | -0.02(-0.09%) |
Feb 27, 2014 | 28.76 | 28.92 | 28.71 | 28.89 | 403,941 | +0.12(+0.40%) |
Feb 26, 2014 | 28.77 | 28.97 | 28.68 | 28.77 | 576,351 | -0.01(-0.03%) |
Feb 25, 2014 | 29.08 | 29.10 | 28.74 | 28.78 | 571,628 | -0.30(-1.03%) |
Feb 24, 2014 | 29.12 | 29.40 | 29.08 | 29.08 | 562,811 | -0.01(-0.03%) |
Feb 21, 2014 | 29.12 | 29.33 | 29.05 | 29.09 | 467,746 | +0.03(+0.11%) |
Feb 20, 2014 | 28.71 | 29.19 | 28.61 | 29.05 | 557,214 | +0.46(+1.60%) |
Feb 19, 2014 | 29.44 | 29.48 | 28.57 | 28.60 | 770,113 | -0.86(-2.93%) |
Feb 18, 2014 | 29.40 | 29.70 | 29.34 | 29.46 | 840,772 | +0.12(+0.40%) |
Feb 14, 2014 | 29.39 | 29.34 | 29.34 | 29.34 | 455,576 | -0.12(-0.42%) |
Feb 13, 2014 | 29.27 | 29.63 | 29.06 | 29.47 | 450,006 | +0.18(+0.62%) |
Feb 12, 2014 | 29.53 | 29.90 | 29.15 | 29.29 | 640,357 | -0.10(-0.34%) |
Feb 11, 2014 | 29.09 | 29.48 | 28.82 | 29.38 | 726,820 | +0.73(+2.55%) |
Feb 10, 2014 | 28.26 | 28.80 | 28.17 | 28.65 | 959,799 | +0.34(+1.20%) |
Feb 07, 2014 | 28.04 | 28.35 | 27.91 | 28.31 | 781,023 | +0.40(+1.43%) |
Feb 06, 2014 | 27.73 | 28.09 | 27.04 | 27.91 | 833,822 | +0.27(+0.96%) |
Feb 05, 2014 | 27.77 | 27.96 | 27.53 | 27.65 | 745,681 | -0.29(-1.04%) |
Feb 04, 2014 | 28.19 | 28.40 | 27.87 | 27.94 | 938,501 | -0.20(-0.71%) |
Feb 03, 2014 | 28.70 | 28.85 | 27.78 | 28.14 | 1,141,474 | -0.66(-2.28%) |
Jan 31, 2014 | 28.75 | 29.00 | 28.69 | 28.79 | 453,069 | -0.42(-1.45%) |
Jan 30, 2014 | 29.02 | 29.40 | 28.84 | 29.22 | 343,067 | +0.37(+1.27%) |
Jan 29, 2014 | 29.05 | 29.23 | 28.75 | 28.85 | 347,175 | -0.37(-1.28%) |
Jan 28, 2014 | 29.21 | 29.35 | 29.04 | 29.23 | 482,783 | +0.05(+0.17%) |
Jan 27, 2014 | 29.51 | 29.51 | 29.10 | 29.18 | 422,698 | -0.22(-0.76%) |
Jan 24, 2014 | 29.62 | 29.63 | 29.24 | 29.40 | 843,825 | -0.43(-1.45%) |
Jan 23, 2014 | 30.51 | 30.57 | 29.79 | 29.83 | 640,189 | -0.71(-2.34%) |
Jan 22, 2014 | 30.71 | 30.71 | 30.36 | 30.55 | 461,809 | -0.12(-0.41%) |
Jan 21, 2014 | 30.76 | 30.83 | 30.44 | 30.67 | 541,138 | +0.12(+0.41%) |
Jan 17, 2014 | 30.89 | 30.55 | 30.55 | 30.55 | 434,283 | -0.40(-1.29%) |
Jan 16, 2014 | 30.95 | 31.05 | 30.87 | 30.95 | 378,062 | +0.01(+0.03%) |
Jan 15, 2014 | 30.83 | 31.07 | 30.71 | 30.94 | 355,489 | +0.11(+0.35%) |
Jan 14, 2014 | 30.68 | 30.91 | 30.56 | 30.83 | 348,935 | +0.17(+0.57%) |
Jan 13, 2014 | 31.11 | 31.26 | 30.47 | 30.66 | 381,262 | -0.51(-1.63%) |
Jan 10, 2014 | 31.14 | 31.50 | 30.96 | 31.16 | 362,655 | +0.11(+0.35%) |
Jan 09, 2014 | 31.06 | 31.26 | 30.83 | 31.06 | 618,229 | +0.26(+0.84%) |
Jan 08, 2014 | 30.53 | 31.21 | 30.41 | 30.80 | 508,087 | +0.27(+0.87%) |
Jan 07, 2014 | 29.99 | 30.69 | 29.93 | 30.53 | 615,018 | +0.60(+2.00%) |
Jan 06, 2014 | 30.09 | 30.20 | 29.58 | 29.93 | 804,159 | +0.04(+0.14%) |
Jan 03, 2014 | 30.04 | 30.33 | 29.87 | 29.89 | 530,020 | -0.20(-0.66%) |
Jan 02, 2014 | 30.36 | 30.36 | 29.92 | 30.09 | 433,723 | -0.30(-0.98%) |
Dec 31, 2013 | 30.57 | 30.39 | 30.39 | 30.39 | 250,825 | -0.07(-0.22%) |
Dec 30, 2013 | 30.37 | 30.61 | 30.24 | 30.46 | 227,918 | +0.12(+0.41%) |
Dec 27, 2013 | 30.27 | 30.38 | 30.22 | 30.33 | 177,971 | +0.04(+0.14%) |
Dec 26, 2013 | 30.50 | 30.62 | 30.27 | 30.29 | 180,151 | -0.06(-0.19%) |
Dec 24, 2013 | 30.27 | 30.43 | 30.17 | 30.35 | 151,741 | +0.17(+0.55%) |
Dec 23, 2013 | 29.83 | 30.20 | 29.68 | 30.18 | 435,895 | +0.33(+1.11%) |
Dec 20, 2013 | 29.53 | 30.12 | 29.53 | 29.85 | 1,061,546 | +0.22(+0.76%) |
Dec 19, 2013 | 29.90 | 29.98 | 29.53 | 29.63 | 336,825 | -0.27(-0.92%) |
Dec 18, 2013 | 29.41 | 29.90 | 29.21 | 29.90 | 337,279 | +0.60(+2.04%) |
Dec 17, 2013 | 29.59 | 29.62 | 29.14 | 29.30 | 420,351 | -0.27(-0.90%) |
Dec 16, 2013 | 29.57 | 29.81 | 29.46 | 29.57 | 700,464 | +0.02(+0.06%) |
Dec 13, 2013 | 29.88 | 29.96 | 29.46 | 29.55 | 549,221 | -0.20(-0.67%) |
Dec 12, 2013 | 30.12 | 30.18 | 29.71 | 29.75 | 397,209 | -0.34(-1.13%) |
Dec 11, 2013 | 30.80 | 30.80 | 30.02 | 30.09 | 513,483 | -0.63(-2.04%) |
Dec 10, 2013 | 30.75 | 30.94 | 30.66 | 30.72 | 464,934 | -0.02(-0.05%) |
Dec 09, 2013 | 30.70 | 30.81 | 30.48 | 30.74 | 405,259 | +0.14(+0.46%) |
Dec 06, 2013 | 30.64 | 30.77 | 30.42 | 30.60 | 850,948 | +0.31(+1.04%) |
Dec 05, 2013 | 30.64 | 30.64 | 30.15 | 30.28 | 1,321,751 | -0.44(-1.42%) |
Dec 04, 2013 | 31.44 | 31.44 | 30.65 | 30.72 | 479,740 | -0.78(-2.46%) |
Dec 03, 2013 | 31.41 | 31.66 | 31.31 | 31.50 | 500,507 | -0.06(-0.18%) |
Dec 02, 2013 | 31.54 | 31.74 | 31.26 | 31.55 | 399,369 | +0.03(+0.11%) |
Nov 29, 2013 | 31.73 | 31.83 | 31.40 | 31.52 | 177,128 | -0.05(-0.16%) |
Nov 27, 2013 | 31.39 | 31.61 | 31.32 | 31.57 | 207,583 | +0.20(+0.63%) |
Nov 26, 2013 | 31.35 | 31.56 | 31.26 | 31.37 | 247,492 | -0.02(-0.08%) |
Nov 25, 2013 | 31.55 | 31.65 | 31.35 | 31.40 | 250,951 | -0.06(-0.18%) |
Nov 22, 2013 | 31.40 | 31.49 | 31.26 | 31.45 | 264,706 | +0.12(+0.37%) |
Nov 21, 2013 | 31.17 | 31.59 | 31.12 | 31.34 | 464,356 | +0.35(+1.12%) |
Nov 20, 2013 | 30.87 | 31.11 | 30.78 | 30.99 | 337,708 | +0.21(+0.70%) |
Nov 19, 2013 | 30.88 | 30.98 | 30.73 | 30.78 | 281,785 | -0.05(-0.16%) |
Nov 18, 2013 | 31.22 | 31.28 | 30.76 | 30.83 | 232,175 | -0.36(-1.14%) |
Nov 15, 2013 | 31.35 | 31.37 | 30.98 | 31.18 | 339,324 | -0.13(-0.42%) |
Nov 14, 2013 | 31.23 | 31.49 | 31.06 | 31.31 | 245,079 | +0.17(+0.53%) |
Nov 13, 2013 | 30.85 | 31.16 | 30.72 | 31.15 | 206,637 | +0.17(+0.56%) |
Nov 12, 2013 | 30.81 | 30.99 | 30.76 | 30.98 | 373,811 | +0.17(+0.56%) |
Nov 11, 2013 | 30.85 | 31.12 | 30.75 | 30.80 | 409,325 | -0.12(-0.40%) |
Nov 08, 2013 | 30.22 | 30.98 | 30.19 | 30.93 | 404,881 | +0.68(+2.24%) |
Nov 07, 2013 | 30.52 | 30.62 | 30.19 | 30.25 | 481,187 | -0.19(-0.62%) |
Nov 06, 2013 | 30.60 | 30.62 | 30.29 | 30.44 | 361,415 | -0.06(-0.19%) |
Nov 05, 2013 | 30.87 | 30.87 | 30.23 | 30.50 | 998,898 | -0.94(-2.99%) |
Nov 04, 2013 | 31.00 | 31.55 | 30.93 | 31.44 | 659,256 | +0.46(+1.49%) |
Nov 01, 2013 | 30.87 | 31.10 | 30.59 | 30.98 | 458,685 | +0.07(+0.24%) |
Oct 31, 2013 | 30.84 | 31.15 | 30.77 | 30.90 | 482,073 | +0.00(+0.00%) |
Oct 30, 2013 | 31.19 | 31.24 | 30.85 | 30.90 | 231,086 | -0.31(-1.01%) |
Oct 29, 2013 | 30.94 | 31.22 | 30.85 | 31.21 | 343,516 | +0.26(+0.85%) |
Oct 28, 2013 | 30.83 | 30.96 | 30.69 | 30.95 | 255,169 | +0.17(+0.56%) |
Oct 25, 2013 | 30.94 | 31.14 | 30.62 | 30.78 | 240,153 | -0.04(-0.13%) |
Oct 24, 2013 | 30.91 | 30.98 | 30.68 | 30.82 | 363,102 | +0.06(+0.19%) |
Oct 23, 2013 | 30.86 | 30.98 | 30.59 | 30.76 | 459,162 | -0.12(-0.40%) |
Oct 22, 2013 | 30.79 | 31.15 | 30.79 | 30.88 | 374,472 | +0.13(+0.43%) |
Oct 21, 2013 | 30.79 | 30.97 | 30.64 | 30.75 | 400,511 | -0.02(-0.05%) |
Oct 18, 2013 | 30.64 | 30.77 | 30.50 | 30.77 | 586,433 | +0.39(+1.28%) |
Oct 17, 2013 | 29.75 | 30.45 | 29.74 | 30.38 | 633,576 | +0.62(+2.08%) |
Oct 16, 2013 | 29.79 | 29.84 | 29.53 | 29.76 | 531,171 | +0.26(+0.87%) |
Oct 15, 2013 | 29.63 | 29.79 | 29.42 | 29.51 | 400,283 | -0.15(-0.50%) |
Oct 14, 2013 | 29.46 | 29.66 | 29.32 | 29.65 | 339,799 | +0.18(+0.62%) |
Oct 11, 2013 | 28.93 | 29.49 | 28.85 | 29.47 | 262,160 | +0.42(+1.45%) |
Oct 10, 2013 | 29.08 | 29.25 | 28.95 | 29.05 | 442,149 | +0.31(+1.06%) |
Oct 09, 2013 | 27.94 | 28.92 | 27.94 | 28.75 | 750,406 | +0.71(+2.53%) |
Oct 08, 2013 | 28.27 | 28.41 | 28.00 | 28.04 | 382,274 | -0.16(-0.56%) |
Oct 07, 2013 | 28.13 | 28.38 | 28.06 | 28.19 | 335,905 | -0.25(-0.87%) |
Oct 04, 2013 | 28.31 | 28.53 | 28.23 | 28.44 | 258,060 | +0.20(+0.70%) |
Oct 03, 2013 | 28.30 | 28.38 | 27.95 | 28.24 | 452,339 | -0.19(-0.67%) |
Oct 02, 2013 | 28.46 | 28.59 | 28.20 | 28.43 | 408,555 | -0.21(-0.75%) |
Oct 01, 2013 | 28.57 | 28.89 | 28.57 | 28.65 | 957,833 | +0.08(+0.29%) |
Sep 30, 2013 | 28.24 | 28.70 | 28.12 | 28.56 | 593,350 | +0.14(+0.49%) |
Sep 27, 2013 | 28.46 | 28.47 | 28.31 | 28.42 | 530,905 | -0.23(-0.81%) |
Sep 26, 2013 | 28.46 | 28.84 | 28.46 | 28.65 | 372,120 | +0.11(+0.38%) |
Sep 25, 2013 | 28.77 | 28.79 | 28.43 | 28.55 | 361,270 | -0.24(-0.83%) |
Sep 24, 2013 | 29.08 | 29.15 | 28.75 | 28.79 | 297,387 | -0.26(-0.88%) |
Sep 23, 2013 | 28.78 | 29.16 | 28.38 | 29.04 | 827,950 | +0.32(+1.12%) |
Sep 20, 2013 | 29.02 | 29.22 | 28.70 | 28.72 | 933,603 | -0.28(-0.97%) |
Sep 19, 2013 | 28.90 | 29.07 | 28.83 | 29.00 | 494,371 | +0.14(+0.49%) |
Sep 18, 2013 | 29.09 | 29.09 | 28.59 | 28.86 | 378,318 | -0.18(-0.63%) |
Sep 17, 2013 | 28.80 | 29.08 | 28.69 | 29.04 | 209,130 | +0.18(+0.63%) |
Sep 16, 2013 | 29.08 | 29.04 | 28.80 | 28.86 | 267,372 | -0.03(-0.11%) |
Sep 13, 2013 | 28.77 | 28.89 | 28.56 | 28.89 | 425,317 | +0.17(+0.60%) |
Sep 12, 2013 | 28.80 | 28.87 | 28.14 | 28.72 | 240,974 | +0.02(+0.09%) |
Sep 11, 2013 | 28.61 | 28.76 | 28.48 | 28.70 | 223,608 | +0.14(+0.49%) |
Sep 10, 2013 | 28.34 | 28.56 | 28.20 | 28.56 | 249,745 | +0.30(+1.07%) |
Sep 09, 2013 | 28.03 | 28.30 | 27.88 | 28.25 | 250,725 | +0.35(+1.26%) |
Sep 06, 2013 | 27.86 | 28.12 | 27.32 | 27.90 | 395,679 | +0.16(+0.56%) |
Sep 05, 2013 | 27.84 | 28.06 | 27.74 | 27.74 | 515,644 | -0.14(-0.50%) |
Sep 04, 2013 | 27.82 | 28.24 | 27.75 | 27.88 | 655,455 | -0.02(-0.06%) |
Sep 03, 2013 | 28.27 | 28.56 | 27.51 | 27.90 | 1,034,036 | -0.07(-0.26%) |
Aug 30, 2013 | 28.60 | 28.60 | 27.92 | 27.97 | 364,018 | -0.63(-2.21%) |
Aug 29, 2013 | 28.39 | 28.71 | 28.26 | 28.61 | 151,806 | +0.20(+0.69%) |
Aug 28, 2013 | 28.44 | 28.62 | 28.38 | 28.41 | 165,482 | -0.09(-0.32%) |
Aug 27, 2013 | 28.75 | 28.80 | 28.50 | 28.50 | 316,295 | -0.48(-1.64%) |
Aug 26, 2013 | 29.02 | 29.20 | 28.88 | 28.97 | 181,154 | -0.02(-0.08%) |
Aug 23, 2013 | 28.84 | 29.00 | 28.61 | 29.00 | 283,255 | +0.20(+0.68%) |
Aug 22, 2013 | 28.53 | 28.86 | 28.34 | 28.80 | 184,703 | +0.27(+0.95%) |
Aug 21, 2013 | 28.62 | 28.78 | 28.47 | 28.53 | 288,043 | -0.14(-0.49%) |
Aug 20, 2013 | 28.46 | 28.75 | 28.41 | 28.67 | 336,197 | +0.21(+0.75%) |
Aug 19, 2013 | 28.42 | 28.83 | 28.35 | 28.46 | 340,894 | -0.11(-0.40%) |
Aug 16, 2013 | 28.74 | 29.11 | 28.56 | 28.57 | 445,261 | -0.30(-1.05%) |
Aug 15, 2013 | 29.30 | 29.54 | 28.82 | 28.88 | 341,772 | -0.81(-2.73%) |
Aug 14, 2013 | 29.70 | 29.84 | 29.57 | 29.69 | 288,145 | -0.05(-0.17%) |
Aug 13, 2013 | 29.61 | 29.75 | 29.20 | 29.74 | 288,320 | +0.10(+0.33%) |
Aug 12, 2013 | 29.19 | 29.64 | 29.03 | 29.64 | 273,324 | +0.34(+1.15%) |
Aug 09, 2013 | 29.29 | 29.61 | 29.02 | 29.30 | 195,502 | -0.10(-0.33%) |
Aug 08, 2013 | 29.14 | 29.44 | 29.00 | 29.40 | 280,604 | +0.32(+1.10%) |
Aug 07, 2013 | 29.03 | 29.23 | 28.44 | 29.08 | 226,361 | -0.23(-0.78%) |
Aug 06, 2013 | 29.43 | 29.43 | 29.11 | 29.31 | 329,433 | -0.20(-0.67%) |
Aug 05, 2013 | 29.23 | 29.57 | 29.19 | 29.51 | 256,469 | +0.28(+0.95%) |
Aug 02, 2013 | 29.32 | 29.40 | 29.13 | 29.23 | 298,595 | -0.22(-0.75%) |
Aug 01, 2013 | 29.70 | 29.85 | 29.40 | 29.45 | 740,205 | -0.04(-0.14%) |
Jul 31, 2013 | 28.91 | 29.52 | 28.88 | 29.49 | 766,184 | +0.89(+3.10%) |
Jul 30, 2013 | 29.40 | 29.40 | 28.35 | 28.61 | 652,990 | -0.62(-2.13%) |
Jul 29, 2013 | 29.57 | 29.68 | 29.16 | 29.23 | 405,856 | -0.40(-1.36%) |
Jul 26, 2013 | 29.28 | 29.71 | 29.16 | 29.63 | 417,960 | +0.24(+0.81%) |
Jul 25, 2013 | 28.96 | 29.39 | 28.88 | 29.39 | 339,088 | +0.40(+1.39%) |
Jul 24, 2013 | 29.34 | 29.47 | 28.93 | 28.99 | 511,643 | -0.25(-0.84%) |
Jul 23, 2013 | 29.13 | 29.55 | 29.13 | 29.24 | 245,282 | -0.15(-0.50%) |
Jul 22, 2013 | 29.46 | 29.59 | 29.28 | 29.38 | 302,730 | -0.11(-0.36%) |
Jul 19, 2013 | 29.46 | 29.66 | 29.27 | 29.49 | 385,702 | +0.04(+0.14%) |
Jul 18, 2013 | 29.33 | 29.66 | 29.31 | 29.45 | 488,910 | +0.30(+1.01%) |
Jul 17, 2013 | 29.10 | 29.25 | 28.99 | 29.16 | 259,868 | +0.18(+0.62%) |
Jul 16, 2013 | 28.44 | 29.07 | 28.43 | 28.97 | 677,249 | +0.53(+1.87%) |
Jul 15, 2013 | 28.43 | 28.57 | 28.24 | 28.44 | 269,419 | +0.08(+0.29%) |
Jul 12, 2013 | 28.23 | 28.49 | 28.23 | 28.36 | 329,744 | +0.11(+0.38%) |
Jul 11, 2013 | 28.18 | 28.28 | 27.91 | 28.25 | 627,843 | +0.39(+1.41%) |
Jul 10, 2013 | 27.78 | 27.88 | 27.57 | 27.86 | 600,684 | +0.09(+0.32%) |
Jul 09, 2013 | 27.88 | 27.90 | 27.65 | 27.77 | 651,076 | -0.06(-0.21%) |
Jul 08, 2013 | 27.82 | 27.92 | 27.59 | 27.83 | 605,223 | +0.15(+0.53%) |
Jul 05, 2013 | 27.81 | 27.77 | 27.33 | 27.68 | 480,111 | +0.20(+0.75%) |
Jul 03, 2013 | 27.56 | 27.61 | 27.42 | 27.47 | 324,748 | -0.27(-0.98%) |
Jul 02, 2013 | 28.06 | 28.11 | 27.65 | 27.74 | 461,612 | -0.32(-1.14%) |
Jul 01, 2013 | 27.95 | 28.20 | 27.76 | 28.06 | 761,827 | +0.32(+1.15%) |
Jun 28, 2013 | 27.85 | 28.06 | 27.71 | 27.74 | 2,059,938 | -0.16(-0.56%) |
Jun 27, 2013 | 28.11 | 28.14 | 27.79 | 27.90 | 429,569 | -0.03(-0.12%) |
Jun 26, 2013 | 28.09 | 28.14 | 27.83 | 27.93 | 300,299 | +0.10(+0.35%) |
Jun 25, 2013 | 27.72 | 27.88 | 27.35 | 27.83 | 372,291 | +0.34(+1.25%) |
Jun 24, 2013 | 28.19 | 28.19 | 27.45 | 27.49 | 387,623 | -0.16(-0.56%) |
Jun 21, 2013 | 27.68 | 28.02 | 27.54 | 27.65 | 790,581 | +0.08(+0.30%) |
Jun 20, 2013 | 27.74 | 27.88 | 27.42 | 27.56 | 535,320 | -0.52(-1.84%) |
Jun 19, 2013 | 28.65 | 28.65 | 28.08 | 28.08 | 209,417 | -0.52(-1.83%) |
Jun 18, 2013 | 28.38 | 28.61 | 28.20 | 28.61 | 319,330 | +0.28(+0.98%) |
Jun 17, 2013 | 28.52 | 28.62 | 28.17 | 28.33 | 319,623 | +0.05(+0.17%) |
Jun 14, 2013 | 28.24 | 28.40 | 28.02 | 28.28 | 348,636 | +0.00(+0.00%) |
Jun 13, 2013 | 27.74 | 28.37 | 27.58 | 28.28 | 333,524 | +0.49(+1.77%) |
Jun 12, 2013 | 27.75 | 28.04 | 27.72 | 27.79 | 261,278 | -0.07(-0.26%) |
Jun 11, 2013 | 27.67 | 28.00 | 27.57 | 27.86 | 338,434 | -0.24(-0.87%) |
Jun 10, 2013 | 27.89 | 28.17 | 27.77 | 28.10 | 501,631 | +0.32(+1.14%) |
Jun 07, 2013 | 27.50 | 27.83 | 27.04 | 27.79 | 465,998 | +0.38(+1.40%) |
Jun 06, 2013 | 27.40 | 27.57 | 27.17 | 27.40 | 396,807 | +0.02(+0.06%) |
Jun 05, 2013 | 27.46 | 27.69 | 27.35 | 27.39 | 447,352 | -0.15(-0.53%) |
Jun 04, 2013 | 27.86 | 28.16 | 27.43 | 27.53 | 576,419 | -0.31(-1.11%) |
Jun 03, 2013 | 27.89 | 28.02 | 27.61 | 27.84 | 727,394 | +0.01(+0.03%) |
May 31, 2013 | 28.33 | 28.49 | 27.83 | 27.83 | 753,026 | -0.64(-2.23%) |
May 30, 2013 | 28.52 | 28.61 | 28.40 | 28.47 | 271,306 | +0.00(+0.00%) |
May 29, 2013 | 28.67 | 28.73 | 28.19 | 28.47 | 339,341 | -0.38(-1.33%) |
May 28, 2013 | 28.49 | 28.89 | 28.49 | 28.85 | 565,198 | +0.55(+1.93%) |
May 24, 2013 | 28.14 | 28.42 | 27.98 | 28.31 | 322,762 | +0.01(+0.03%) |
May 23, 2013 | 27.90 | 28.41 | 27.88 | 28.30 | 475,007 | +0.30(+1.08%) |
May 22, 2013 | 28.30 | 28.66 | 27.96 | 28.00 | 452,958 | -0.29(-1.04%) |
May 21, 2013 | 28.07 | 28.35 | 27.97 | 28.29 | 295,741 | +0.23(+0.81%) |
May 20, 2013 | 27.73 | 28.26 | 27.67 | 28.06 | 268,236 | +0.24(+0.88%) |
May 17, 2013 | 27.85 | 27.93 | 27.75 | 27.82 | 321,401 | +0.15(+0.53%) |
May 16, 2013 | 27.66 | 27.93 | 27.53 | 27.67 | 222,983 | -0.11(-0.38%) |
May 15, 2013 | 27.64 | 27.87 | 27.53 | 27.78 | 189,439 | +0.29(+1.07%) |
May 13, 2013 | 27.40 | 27.63 | 27.33 | 27.48 | 280,267 | +0.06(+0.21%) |
May 10, 2013 | 27.19 | 27.50 | 27.11 | 27.43 | 246,184 | +0.31(+1.14%) |
May 09, 2013 | 27.29 | 27.38 | 27.03 | 27.12 | 347,320 | -0.17(-0.63%) |
May 08, 2013 | 26.85 | 27.38 | 26.80 | 27.29 | 401,581 | +0.47(+1.76%) |
May 07, 2013 | 26.55 | 26.87 | 26.55 | 26.82 | 271,446 | +0.25(+0.95%) |
May 06, 2013 | 26.63 | 26.80 | 26.38 | 26.56 | 259,971 | -0.11(-0.43%) |
May 03, 2013 | 26.59 | 26.81 | 26.37 | 26.68 | 452,549 | +0.31(+1.17%) |
May 02, 2013 | 25.92 | 26.42 | 25.91 | 26.37 | 309,210 | +0.56(+2.18%) |