Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.40 | 30.86 | 30.40 | 30.71 | 1,150,409 | +0.16(+0.53%) |
Apr 29, 2014 | 30.79 | 30.79 | 30.31 | 30.55 | 1,082,862 | -0.07(-0.24%) |
Apr 28, 2014 | 31.35 | 31.69 | 30.36 | 30.62 | 3,015,934 | -1.00(-3.17%) |
Apr 25, 2014 | 32.96 | 33.39 | 31.58 | 31.62 | 2,662,346 | -1.93(-5.75%) |
Apr 24, 2014 | 33.46 | 33.76 | 33.15 | 33.55 | 2,121,214 | +0.31(+0.92%) |
Apr 23, 2014 | 33.59 | 33.59 | 33.10 | 33.25 | 1,829,215 | -0.34(-1.02%) |
Apr 22, 2014 | 32.79 | 33.61 | 32.55 | 33.59 | 1,851,858 | +0.78(+2.36%) |
Apr 21, 2014 | 32.37 | 32.89 | 32.29 | 32.81 | 1,210,413 | +0.60(+1.88%) |
Apr 17, 2014 | 31.84 | 32.21 | 32.21 | 32.21 | 1,368,081 | +0.33(+1.05%) |
Apr 16, 2014 | 31.91 | 31.97 | 31.58 | 31.88 | 757,040 | +0.21(+0.66%) |
Apr 15, 2014 | 31.31 | 31.88 | 31.02 | 31.67 | 1,171,562 | +0.50(+1.59%) |
Apr 14, 2014 | 31.17 | 31.35 | 30.86 | 31.17 | 803,181 | +0.27(+0.88%) |
Apr 11, 2014 | 30.90 | 31.11 | 30.65 | 30.90 | 1,249,206 | -0.20(-0.64%) |
Apr 10, 2014 | 32.09 | 32.22 | 30.95 | 31.10 | 1,095,468 | -0.94(-2.93%) |
Apr 09, 2014 | 31.58 | 32.10 | 31.54 | 32.04 | 1,096,554 | +0.55(+1.75%) |
Apr 08, 2014 | 31.92 | 32.10 | 31.29 | 31.49 | 2,582,698 | -0.51(-1.58%) |
Apr 07, 2014 | 32.96 | 33.09 | 31.87 | 31.99 | 1,347,715 | -0.99(-3.01%) |
Apr 04, 2014 | 33.51 | 33.70 | 32.86 | 32.98 | 2,329,276 | -0.40(-1.19%) |
Apr 03, 2014 | 33.22 | 33.46 | 33.04 | 33.38 | 1,806,519 | +0.18(+0.54%) |
Apr 02, 2014 | 33.23 | 33.34 | 32.88 | 33.20 | 1,746,042 | +0.06(+0.19%) |
Apr 01, 2014 | 32.53 | 33.19 | 32.48 | 33.14 | 1,117,886 | +0.66(+2.03%) |
Mar 31, 2014 | 31.94 | 32.52 | 31.73 | 32.48 | 1,501,556 | +0.68(+2.13%) |
Mar 28, 2014 | 31.49 | 31.88 | 31.37 | 31.80 | 686,829 | +0.43(+1.38%) |
Mar 27, 2014 | 31.49 | 31.61 | 31.14 | 31.37 | 1,616,942 | -0.22(-0.69%) |
Mar 26, 2014 | 31.89 | 31.99 | 31.47 | 31.59 | 898,508 | -0.17(-0.54%) |
Mar 25, 2014 | 31.87 | 32.00 | 31.57 | 31.76 | 1,195,018 | +0.01(+0.03%) |
Mar 24, 2014 | 31.82 | 31.93 | 31.60 | 31.75 | 1,327,197 | +0.01(+0.03%) |
Mar 21, 2014 | 31.63 | 32.17 | 31.23 | 31.74 | 2,129,590 | +0.48(+1.53%) |
Mar 20, 2014 | 30.94 | 31.27 | 30.75 | 31.26 | 647,350 | +0.23(+0.76%) |
Mar 19, 2014 | 31.23 | 31.56 | 30.88 | 31.03 | 778,241 | -0.20(-0.64%) |
Mar 18, 2014 | 31.02 | 31.51 | 30.86 | 31.23 | 1,061,297 | +0.24(+0.79%) |
Mar 17, 2014 | 30.95 | 31.25 | 30.81 | 30.98 | 952,065 | +0.19(+0.62%) |
Mar 14, 2014 | 30.94 | 31.18 | 30.77 | 30.79 | 1,342,838 | -0.13(-0.42%) |
Mar 13, 2014 | 31.58 | 31.65 | 30.83 | 30.92 | 1,774,139 | -0.54(-1.71%) |
Mar 12, 2014 | 31.32 | 31.52 | 31.06 | 31.46 | 1,037,378 | -0.03(-0.09%) |
Mar 11, 2014 | 31.71 | 31.75 | 31.29 | 31.49 | 2,606,925 | -0.22(-0.68%) |
Mar 10, 2014 | 31.69 | 31.78 | 31.51 | 31.70 | 1,380,326 | -0.04(-0.11%) |
Mar 07, 2014 | 31.84 | 31.86 | 31.52 | 31.74 | 1,034,571 | -0.04(-0.11%) |
Mar 06, 2014 | 31.59 | 31.98 | 31.53 | 31.78 | 1,528,697 | +0.20(+0.63%) |
Mar 05, 2014 | 31.35 | 31.88 | 31.13 | 31.58 | 2,356,810 | +0.27(+0.86%) |
Mar 04, 2014 | 31.28 | 31.75 | 31.11 | 31.31 | 2,588,433 | +0.43(+1.40%) |
Mar 03, 2014 | 30.58 | 30.94 | 30.29 | 30.87 | 2,196,698 | +0.07(+0.23%) |
Feb 28, 2014 | 29.96 | 30.93 | 29.85 | 30.80 | 1,697,988 | +0.86(+2.86%) |
Feb 27, 2014 | 30.03 | 30.04 | 29.75 | 29.94 | 1,027,258 | -0.11(-0.36%) |
Feb 26, 2014 | 29.67 | 30.27 | 29.57 | 30.05 | 1,439,881 | +0.44(+1.49%) |
Feb 25, 2014 | 29.77 | 29.81 | 29.48 | 29.61 | 1,326,197 | -0.16(-0.55%) |
Feb 24, 2014 | 29.52 | 29.89 | 29.45 | 29.77 | 1,311,816 | +0.19(+0.64%) |
Feb 21, 2014 | 29.10 | 29.69 | 28.90 | 29.58 | 1,342,197 | +0.58(+1.99%) |
Feb 20, 2014 | 28.15 | 29.26 | 28.15 | 29.01 | 1,450,200 | +0.88(+3.11%) |
Feb 19, 2014 | 28.34 | 28.53 | 27.97 | 28.13 | 1,125,800 | -0.22(-0.76%) |
Feb 18, 2014 | 27.69 | 28.39 | 27.69 | 28.35 | 1,772,132 | +0.48(+1.72%) |
Feb 14, 2014 | 27.86 | 27.87 | 27.87 | 27.87 | 1,525,250 | +0.04(+0.13%) |
Feb 13, 2014 | 27.69 | 28.11 | 27.68 | 27.83 | 1,342,364 | -0.14(-0.51%) |
Feb 12, 2014 | 27.98 | 28.22 | 27.85 | 27.98 | 1,126,091 | -0.02(-0.06%) |
Feb 11, 2014 | 27.40 | 28.30 | 27.31 | 28.00 | 1,681,608 | +0.58(+2.13%) |
Feb 10, 2014 | 27.86 | 27.95 | 27.30 | 27.41 | 1,302,372 | -0.21(-0.75%) |
Feb 07, 2014 | 28.05 | 28.39 | 26.65 | 27.62 | 3,308,298 | -1.33(-4.60%) |
Feb 06, 2014 | 27.84 | 28.97 | 27.54 | 28.95 | 1,904,989 | +1.11(+3.97%) |
Feb 05, 2014 | 27.85 | 28.05 | 27.49 | 27.84 | 788,620 | -0.20(-0.71%) |
Feb 04, 2014 | 27.76 | 28.11 | 27.46 | 28.04 | 1,025,079 | +0.39(+1.40%) |
Feb 03, 2014 | 28.55 | 28.77 | 27.64 | 27.65 | 1,544,391 | -0.87(-3.06%) |
Jan 31, 2014 | 29.00 | 29.17 | 28.49 | 28.53 | 1,731,783 | -0.94(-3.20%) |
Jan 30, 2014 | 29.16 | 29.54 | 29.07 | 29.47 | 696,113 | +0.53(+1.83%) |
Jan 29, 2014 | 29.09 | 29.34 | 28.57 | 28.94 | 1,135,310 | -0.46(-1.56%) |
Jan 28, 2014 | 29.26 | 29.45 | 29.17 | 29.40 | 582,948 | +0.18(+0.62%) |
Jan 27, 2014 | 29.51 | 29.72 | 29.10 | 29.22 | 1,032,497 | -0.16(-0.55%) |
Jan 24, 2014 | 30.50 | 30.50 | 29.32 | 29.38 | 1,251,461 | -1.20(-3.91%) |
Jan 23, 2014 | 30.58 | 30.68 | 30.41 | 30.58 | 1,581,510 | -0.15(-0.50%) |
Jan 22, 2014 | 30.43 | 30.75 | 30.21 | 30.73 | 856,129 | +0.27(+0.89%) |
Jan 21, 2014 | 30.25 | 30.47 | 29.96 | 30.46 | 1,048,609 | +0.39(+1.29%) |
Jan 17, 2014 | 29.91 | 30.07 | 30.07 | 30.07 | 1,165,243 | +0.18(+0.60%) |
Jan 16, 2014 | 29.78 | 30.00 | 29.59 | 29.89 | 937,694 | +0.00(+0.00%) |
Jan 15, 2014 | 29.25 | 30.54 | 29.25 | 29.89 | 1,576,262 | +0.65(+2.21%) |
Jan 14, 2014 | 29.36 | 29.40 | 29.13 | 29.25 | 1,649,053 | +0.05(+0.18%) |
Jan 13, 2014 | 29.05 | 29.46 | 28.91 | 29.19 | 1,472,981 | +0.14(+0.50%) |
Jan 10, 2014 | 29.33 | 29.37 | 28.86 | 29.05 | 1,849,495 | -0.18(-0.62%) |
Jan 09, 2014 | 29.69 | 29.98 | 29.17 | 29.23 | 2,022,072 | -0.36(-1.22%) |
Jan 08, 2014 | 28.84 | 30.33 | 28.75 | 29.59 | 5,017,293 | +0.98(+3.44%) |
Jan 07, 2014 | 26.12 | 28.62 | 26.02 | 28.60 | 3,639,970 | +2.52(+9.67%) |
Jan 06, 2014 | 26.11 | 26.19 | 25.95 | 26.08 | 751,544 | -0.02(-0.07%) |
Jan 03, 2014 | 26.15 | 26.26 | 25.91 | 26.10 | 812,338 | -0.08(-0.31%) |
Jan 02, 2014 | 26.91 | 26.99 | 26.14 | 26.18 | 868,445 | -0.89(-3.29%) |
Dec 31, 2013 | 26.79 | 27.07 | 27.07 | 27.07 | 544,425 | +0.31(+1.18%) |
Dec 30, 2013 | 26.73 | 26.79 | 26.67 | 26.75 | 400,891 | -0.01(-0.03%) |
Dec 27, 2013 | 26.69 | 26.86 | 26.65 | 26.76 | 342,124 | +0.08(+0.30%) |
Dec 26, 2013 | 26.53 | 26.85 | 26.53 | 26.68 | 506,654 | +0.17(+0.64%) |
Dec 24, 2013 | 26.55 | 26.76 | 26.47 | 26.51 | 213,269 | -0.08(-0.30%) |
Dec 23, 2013 | 26.42 | 26.88 | 26.28 | 26.59 | 643,503 | +0.39(+1.48%) |
Dec 20, 2013 | 25.90 | 26.23 | 25.65 | 26.21 | 1,902,758 | +0.42(+1.64%) |
Dec 19, 2013 | 25.80 | 25.89 | 25.67 | 25.78 | 651,169 | -0.09(-0.35%) |
Dec 18, 2013 | 25.90 | 25.92 | 25.44 | 25.87 | 1,098,514 | +0.05(+0.17%) |
Dec 17, 2013 | 25.50 | 25.90 | 25.21 | 25.83 | 1,016,732 | +0.23(+0.91%) |
Dec 16, 2013 | 25.89 | 25.97 | 25.44 | 25.59 | 1,367,356 | -0.22(-0.84%) |
Dec 13, 2013 | 25.93 | 26.03 | 25.68 | 25.81 | 935,214 | -0.07(-0.28%) |
Dec 12, 2013 | 25.68 | 25.96 | 25.53 | 25.88 | 852,781 | +0.17(+0.66%) |
Dec 11, 2013 | 26.10 | 26.30 | 25.66 | 25.71 | 777,494 | -0.40(-1.55%) |
Dec 10, 2013 | 26.01 | 26.22 | 25.98 | 26.12 | 909,514 | +0.05(+0.21%) |
Dec 09, 2013 | 26.49 | 26.61 | 26.03 | 26.06 | 786,704 | -0.36(-1.36%) |
Dec 06, 2013 | 26.34 | 26.49 | 26.18 | 26.42 | 0 | +0.31(+1.17%) |
Dec 05, 2013 | 26.35 | 26.47 | 26.06 | 26.12 | 0 | -0.33(-1.26%) |
Dec 04, 2013 | 26.49 | 26.70 | 26.43 | 26.45 | 0 | -0.14(-0.54%) |
Dec 03, 2013 | 26.98 | 26.75 | 26.50 | 26.59 | 0 | +0.20(+0.75%) |
Dec 02, 2013 | 26.63 | 26.63 | 26.37 | 26.39 | 0 | -0.29(-1.08%) |
Nov 29, 2013 | 26.76 | 26.91 | 26.64 | 26.68 | 0 | -0.09(-0.34%) |
Nov 27, 2013 | 26.89 | 26.98 | 26.68 | 26.77 | 0 | -0.08(-0.30%) |
Nov 26, 2013 | 26.79 | 26.96 | 26.66 | 26.85 | 674,153 | +0.13(+0.47%) |
Nov 25, 2013 | 26.78 | 26.92 | 26.64 | 26.73 | 546,084 | -0.02(-0.07%) |
Nov 22, 2013 | 26.62 | 26.88 | 26.46 | 26.75 | 0 | +0.13(+0.47%) |
Nov 21, 2013 | 26.30 | 26.66 | 26.30 | 26.62 | 954,275 | +0.47(+1.79%) |
Nov 20, 2013 | 26.27 | 26.40 | 26.13 | 26.15 | 0 | -0.08(-0.31%) |
Nov 19, 2013 | 26.38 | 26.43 | 26.21 | 26.23 | 0 | -0.20(-0.75%) |
Nov 18, 2013 | 26.59 | 26.71 | 26.42 | 26.43 | 0 | -0.13(-0.47%) |
Nov 15, 2013 | 26.50 | 26.56 | 26.37 | 26.56 | 0 | +0.02(+0.07%) |
Nov 14, 2013 | 26.49 | 26.55 | 26.20 | 26.54 | 522,633 | +0.07(+0.27%) |
Nov 13, 2013 | 25.96 | 26.47 | 25.90 | 26.47 | 0 | +0.43(+1.65%) |
Nov 12, 2013 | 26.14 | 26.39 | 25.96 | 26.04 | 0 | -0.21(-0.79%) |
Nov 11, 2013 | 26.10 | 26.40 | 26.00 | 26.24 | 0 | +0.19(+0.72%) |
Nov 08, 2013 | 25.33 | 26.09 | 25.29 | 26.05 | 0 | +0.75(+2.98%) |
Nov 07, 2013 | 25.52 | 25.93 | 25.27 | 25.30 | 1,278,237 | -0.13(-0.49%) |
Nov 06, 2013 | 25.66 | 25.69 | 25.32 | 25.43 | 835,538 | -0.20(-0.77%) |
Nov 05, 2013 | 25.43 | 25.79 | 25.24 | 25.62 | 917,118 | +0.09(+0.35%) |
Nov 04, 2013 | 25.56 | 25.67 | 25.38 | 25.53 | 775,753 | +0.09(+0.35%) |
Nov 01, 2013 | 25.53 | 25.83 | 25.32 | 25.44 | 0 | -0.09(-0.35%) |
Oct 31, 2013 | 25.57 | 25.83 | 25.47 | 25.53 | 1,112,962 | -0.04(-0.18%) |
Oct 30, 2013 | 25.74 | 25.77 | 25.47 | 25.58 | 822,744 | -0.05(-0.21%) |
Oct 29, 2013 | 25.37 | 25.64 | 25.26 | 25.63 | 927,211 | +0.38(+1.49%) |
Oct 28, 2013 | 25.59 | 25.70 | 25.18 | 25.26 | 0 | -0.33(-1.30%) |
Oct 25, 2013 | 25.62 | 25.77 | 25.26 | 25.59 | 0 | -0.11(-0.42%) |
Oct 24, 2013 | 25.80 | 26.08 | 25.15 | 25.70 | 1,225,426 | -0.11(-0.42%) |
Oct 23, 2013 | 25.96 | 26.04 | 25.58 | 25.80 | 1,063,679 | -0.22(-0.86%) |
Oct 22, 2013 | 25.96 | 26.37 | 25.96 | 26.03 | 1,547,769 | +0.12(+0.45%) |
Oct 21, 2013 | 26.42 | 26.56 | 25.78 | 25.91 | 1,207,442 | -0.48(-1.80%) |
Oct 18, 2013 | 26.11 | 26.39 | 25.81 | 26.39 | 1,254,173 | +0.39(+1.52%) |
Oct 17, 2013 | 25.39 | 26.03 | 25.28 | 25.99 | 2,348,585 | +0.56(+2.19%) |
Oct 16, 2013 | 25.55 | 25.64 | 25.02 | 25.44 | 3,003,029 | -0.20(-0.77%) |
Oct 15, 2013 | 27.29 | 27.61 | 25.59 | 25.63 | 9,293,831 | -4.11(-13.81%) |
Oct 14, 2013 | 29.55 | 29.77 | 29.01 | 29.74 | 0 | +0.45(+1.53%) |
Oct 11, 2013 | 28.76 | 29.30 | 28.56 | 29.29 | 0 | +0.42(+1.46%) |
Oct 10, 2013 | 28.67 | 28.99 | 28.39 | 28.87 | 874,397 | +0.48(+1.71%) |
Oct 09, 2013 | 28.46 | 28.58 | 28.15 | 28.38 | 0 | -0.12(-0.41%) |
Oct 08, 2013 | 28.82 | 28.87 | 28.39 | 28.50 | 0 | -0.30(-1.03%) |
Oct 07, 2013 | 28.71 | 29.02 | 28.45 | 28.80 | 648,582 | -0.26(-0.89%) |
Oct 04, 2013 | 29.01 | 29.16 | 28.75 | 29.06 | 0 | +0.04(+0.15%) |
Oct 03, 2013 | 28.26 | 29.03 | 28.25 | 29.01 | 0 | +0.59(+2.08%) |
Oct 02, 2013 | 28.16 | 28.44 | 28.04 | 28.42 | 0 | +0.04(+0.13%) |
Oct 01, 2013 | 28.04 | 28.43 | 27.85 | 28.38 | 910,619 | +0.23(+0.83%) |
Sep 30, 2013 | 27.90 | 28.34 | 27.73 | 28.15 | 1,014,444 | +0.07(+0.26%) |
Sep 27, 2013 | 28.04 | 28.23 | 27.95 | 28.08 | 0 | -0.14(-0.51%) |
Sep 26, 2013 | 28.09 | 28.60 | 27.96 | 28.22 | 743,322 | +0.27(+0.96%) |
Sep 25, 2013 | 28.28 | 28.42 | 27.95 | 27.95 | 698,428 | -0.36(-1.27%) |
Sep 24, 2013 | 28.02 | 28.48 | 27.81 | 28.31 | 1,056,868 | +0.37(+1.32%) |
Sep 23, 2013 | 28.70 | 28.70 | 27.86 | 27.95 | 756,925 | -0.38(-1.33%) |
Sep 20, 2013 | 28.80 | 28.95 | 28.30 | 28.32 | 0 | -0.50(-1.74%) |
Sep 19, 2013 | 28.69 | 28.98 | 28.50 | 28.82 | 837,683 | +0.22(+0.75%) |
Sep 18, 2013 | 28.50 | 28.66 | 28.27 | 28.61 | 0 | +0.04(+0.16%) |
Sep 17, 2013 | 28.73 | 28.76 | 28.37 | 28.56 | 0 | -0.03(-0.09%) |
Sep 16, 2013 | 28.64 | 28.81 | 28.32 | 28.59 | 0 | +0.04(+0.13%) |
Sep 13, 2013 | 28.65 | 28.72 | 28.39 | 28.56 | 0 | -0.03(-0.09%) |
Sep 12, 2013 | 28.96 | 28.96 | 28.56 | 28.58 | 670,885 | -0.39(-1.33%) |
Sep 11, 2013 | 28.97 | 29.21 | 28.85 | 28.97 | 674,693 | -0.07(-0.25%) |
Sep 10, 2013 | 28.87 | 29.06 | 28.81 | 29.04 | 1,340,754 | +0.33(+1.16%) |
Sep 09, 2013 | 28.47 | 28.83 | 28.38 | 28.71 | 0 | +0.30(+1.04%) |
Sep 06, 2013 | 28.73 | 28.79 | 28.17 | 28.41 | 0 | -0.21(-0.72%) |
Sep 05, 2013 | 28.56 | 28.87 | 28.47 | 28.62 | 0 | +0.01(+0.03%) |
Sep 04, 2013 | 28.12 | 28.64 | 28.04 | 28.61 | 846,420 | +0.53(+1.88%) |
Sep 03, 2013 | 28.44 | 28.64 | 27.88 | 28.08 | 943,656 | +0.04(+0.13%) |
Aug 30, 2013 | 28.50 | 28.50 | 28.03 | 28.04 | 0 | -0.44(-1.54%) |
Aug 29, 2013 | 28.21 | 28.72 | 28.08 | 28.48 | 567,238 | +0.23(+0.83%) |
Aug 28, 2013 | 28.15 | 28.36 | 28.02 | 28.25 | 0 | +0.16(+0.57%) |
Aug 27, 2013 | 28.69 | 28.75 | 28.04 | 28.09 | 0 | -0.91(-3.15%) |
Aug 26, 2013 | 28.97 | 29.19 | 28.76 | 29.00 | 902,468 | +0.04(+0.12%) |
Aug 23, 2013 | 29.59 | 29.66 | 28.91 | 28.97 | 0 | -0.56(-1.91%) |
Aug 22, 2013 | 28.91 | 29.57 | 28.89 | 29.53 | 0 | +0.65(+2.27%) |
Aug 21, 2013 | 28.73 | 29.05 | 28.66 | 28.88 | 0 | +0.11(+0.37%) |
Aug 20, 2013 | 28.69 | 28.98 | 28.44 | 28.77 | 988,640 | +0.12(+0.41%) |
Aug 19, 2013 | 28.92 | 29.06 | 28.64 | 28.65 | 959,781 | -0.22(-0.75%) |
Aug 16, 2013 | 28.73 | 29.28 | 28.69 | 28.87 | 0 | +0.01(+0.03%) |
Aug 15, 2013 | 29.16 | 29.51 | 28.81 | 28.86 | 871,557 | -0.56(-1.92%) |
Aug 14, 2013 | 29.54 | 29.69 | 29.37 | 29.43 | 0 | -0.26(-0.87%) |
Aug 13, 2013 | 29.67 | 29.80 | 29.40 | 29.68 | 613,229 | +0.02(+0.06%) |
Aug 12, 2013 | 29.38 | 29.84 | 29.37 | 29.67 | 808,393 | +0.17(+0.58%) |
Aug 09, 2013 | 29.23 | 29.71 | 29.07 | 29.50 | 1,212,249 | +0.30(+1.04%) |
Aug 08, 2013 | 29.51 | 29.58 | 29.11 | 29.19 | 1,202,533 | -0.21(-0.70%) |
Aug 07, 2013 | 29.52 | 29.63 | 29.24 | 29.40 | 850,183 | -0.14(-0.48%) |
Aug 06, 2013 | 29.63 | 29.80 | 29.38 | 29.54 | 1,265,801 | -0.11(-0.36%) |
Aug 05, 2013 | 30.00 | 30.18 | 29.54 | 29.65 | 2,282,367 | -0.53(-1.75%) |
Aug 02, 2013 | 29.38 | 30.23 | 29.30 | 30.18 | 1,797,075 | +0.83(+2.83%) |
Aug 01, 2013 | 29.27 | 29.46 | 29.07 | 29.34 | 1,472,307 | +0.31(+1.08%) |
Jul 31, 2013 | 28.78 | 29.34 | 28.73 | 29.03 | 0 | +0.32(+1.12%) |
Jul 30, 2013 | 28.37 | 29.14 | 28.16 | 28.71 | 0 | +0.20(+0.69%) |
Jul 29, 2013 | 28.40 | 29.16 | 27.72 | 28.51 | 0 | -0.49(-1.70%) |
Jul 26, 2013 | 27.86 | 29.32 | 27.42 | 29.00 | 0 | +0.47(+1.66%) |
Jul 25, 2013 | 26.78 | 28.86 | 25.76 | 28.53 | 4,010,680 | +2.52(+9.69%) |
Jul 24, 2013 | 26.09 | 26.18 | 25.88 | 26.01 | 0 | +0.08(+0.31%) |
Jul 23, 2013 | 26.11 | 26.15 | 25.92 | 25.93 | 0 | -0.07(-0.27%) |
Jul 22, 2013 | 25.86 | 26.07 | 25.83 | 26.00 | 0 | +0.10(+0.38%) |
Jul 19, 2013 | 25.99 | 25.99 | 25.64 | 25.90 | 0 | -0.06(-0.24%) |
Jul 18, 2013 | 26.06 | 26.13 | 25.84 | 25.96 | 0 | -0.07(-0.27%) |
Jul 17, 2013 | 26.13 | 26.19 | 25.96 | 26.04 | 511,942 | +0.07(+0.28%) |
Jul 16, 2013 | 26.35 | 26.42 | 25.94 | 25.96 | 0 | -0.29(-1.09%) |
Jul 15, 2013 | 26.14 | 26.45 | 26.12 | 26.25 | 0 | +0.15(+0.58%) |
Jul 12, 2013 | 25.89 | 26.17 | 25.78 | 26.10 | 0 | +0.06(+0.24%) |
Jul 11, 2013 | 25.97 | 26.12 | 25.84 | 26.04 | 0 | +0.21(+0.80%) |
Jul 10, 2013 | 25.68 | 25.86 | 25.53 | 25.83 | 0 | +0.10(+0.38%) |
Jul 09, 2013 | 25.55 | 25.89 | 25.55 | 25.73 | 0 | +0.27(+1.05%) |
Jul 08, 2013 | 25.18 | 25.47 | 25.02 | 25.46 | 0 | +0.51(+2.04%) |
Jul 05, 2013 | 24.62 | 25.03 | 24.59 | 24.95 | 0 | +0.39(+1.60%) |
Jul 03, 2013 | 24.30 | 24.70 | 24.26 | 24.56 | 0 | +0.20(+0.81%) |
Jul 02, 2013 | 24.34 | 24.71 | 24.27 | 24.36 | 0 | -0.10(-0.40%) |
Jul 01, 2013 | 24.30 | 24.56 | 24.18 | 24.46 | 0 | +0.35(+1.45%) |
Jun 28, 2013 | 23.76 | 24.28 | 23.73 | 24.11 | 2,034,745 | +0.16(+0.67%) |
Jun 27, 2013 | 23.88 | 24.03 | 23.68 | 23.95 | 0 | +0.55(+2.37%) |
Jun 26, 2013 | 23.18 | 23.51 | 23.11 | 23.40 | 0 | +0.38(+1.67%) |
Jun 25, 2013 | 22.92 | 23.07 | 22.76 | 23.01 | 0 | +0.25(+1.10%) |
Jun 24, 2013 | 22.96 | 22.96 | 22.75 | 22.76 | 0 | -0.24(-1.05%) |
Jun 21, 2013 | 23.00 | 23.07 | 22.82 | 23.01 | 2,117,889 | +0.13(+0.59%) |
Jun 20, 2013 | 23.25 | 23.26 | 22.76 | 22.87 | 0 | -0.60(-2.55%) |
Jun 19, 2013 | 23.77 | 23.78 | 23.43 | 23.47 | 0 | -0.21(-0.89%) |
Jun 18, 2013 | 22.97 | 23.91 | 22.97 | 23.68 | 3,114,315 | +1.37(+6.15%) |
Jun 17, 2013 | 22.35 | 22.35 | 21.94 | 22.31 | 0 | +0.46(+2.09%) |
Jun 14, 2013 | 21.57 | 21.87 | 21.57 | 21.85 | 0 | +0.27(+1.24%) |
Jun 13, 2013 | 21.23 | 21.65 | 21.08 | 21.58 | 933,037 | +0.38(+1.81%) |
Jun 12, 2013 | 21.69 | 21.75 | 21.20 | 21.20 | 965,951 | -0.34(-1.58%) |
Jun 11, 2013 | 21.47 | 21.71 | 21.36 | 21.54 | 867,390 | -0.24(-1.11%) |
Jun 10, 2013 | 21.89 | 21.93 | 21.67 | 21.78 | 0 | -0.04(-0.16%) |
Jun 07, 2013 | 21.70 | 21.87 | 21.61 | 21.82 | 0 | +0.23(+1.08%) |
Jun 06, 2013 | 21.45 | 21.58 | 21.43 | 21.58 | 0 | +0.16(+0.75%) |
Jun 05, 2013 | 21.45 | 21.58 | 21.39 | 21.42 | 0 | -0.13(-0.62%) |
Jun 04, 2013 | 21.49 | 21.74 | 21.42 | 21.56 | 0 | +0.09(+0.42%) |
Jun 03, 2013 | 21.79 | 22.37 | 21.39 | 21.47 | 1,438,127 | -0.31(-1.44%) |
May 31, 2013 | 21.80 | 22.00 | 21.69 | 21.78 | 1,199,544 | -0.13(-0.61%) |
May 30, 2013 | 21.87 | 22.08 | 21.81 | 21.91 | 0 | +0.01(+0.04%) |
May 29, 2013 | 21.91 | 22.00 | 21.74 | 21.91 | 1,593,062 | -0.15(-0.69%) |
May 28, 2013 | 21.84 | 22.06 | 21.74 | 22.06 | 1,969,025 | +0.46(+2.15%) |
May 24, 2013 | 21.52 | 21.61 | 21.40 | 21.59 | 0 | -0.08(-0.37%) |
May 23, 2013 | 21.57 | 21.74 | 21.48 | 21.67 | 0 | -0.02(-0.08%) |
May 22, 2013 | 21.88 | 21.94 | 21.53 | 21.69 | 0 | -0.22(-1.02%) |
May 21, 2013 | 22.18 | 22.18 | 21.86 | 21.91 | 0 | -0.22(-1.01%) |
May 20, 2013 | 22.19 | 22.41 | 22.08 | 22.14 | 0 | -0.07(-0.32%) |
May 17, 2013 | 22.13 | 22.26 | 21.83 | 22.21 | 0 | +0.10(+0.44%) |
May 16, 2013 | 22.06 | 22.38 | 21.90 | 22.11 | 1,379,544 | +0.03(+0.13%) |
May 15, 2013 | 22.01 | 22.14 | 21.92 | 22.08 | 0 | +0.21(+0.97%) |
May 13, 2013 | 22.06 | 22.13 | 21.83 | 21.87 | 0 | -0.26(-1.17%) |
May 10, 2013 | 22.04 | 22.15 | 21.93 | 22.13 | 0 | +0.15(+0.69%) |
May 09, 2013 | 22.03 | 22.10 | 21.91 | 21.98 | 1,096,269 | -0.04(-0.16%) |
May 08, 2013 | 21.93 | 22.04 | 21.88 | 22.01 | 0 | +0.00(+0.00%) |
May 07, 2013 | 21.84 | 22.08 | 21.79 | 22.01 | 0 | +0.21(+0.98%) |
May 06, 2013 | 21.80 | 22.00 | 21.74 | 21.80 | 0 | +0.02(+0.08%) |
May 03, 2013 | 21.67 | 21.83 | 21.56 | 21.78 | 0 | +0.22(+1.03%) |
May 02, 2013 | 21.45 | 21.67 | 21.38 | 21.56 | 0 | +0.09(+0.42%) |