Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.62 | 27.91 | 27.36 | 27.89 | 811,778 | +0.24(+0.87%) |
Apr 29, 2014 | 27.70 | 27.86 | 27.54 | 27.65 | 876,459 | +0.12(+0.45%) |
Apr 28, 2014 | 27.89 | 27.97 | 27.08 | 27.53 | 1,433,664 | -0.33(-1.19%) |
Apr 25, 2014 | 28.46 | 28.46 | 27.80 | 27.86 | 921,377 | -0.75(-2.63%) |
Apr 24, 2014 | 29.06 | 29.10 | 28.54 | 28.61 | 669,463 | -0.18(-0.64%) |
Apr 23, 2014 | 28.75 | 28.90 | 28.60 | 28.80 | 928,396 | +0.05(+0.19%) |
Apr 22, 2014 | 28.39 | 28.83 | 28.34 | 28.74 | 786,986 | +0.35(+1.25%) |
Apr 21, 2014 | 28.46 | 28.60 | 28.30 | 28.39 | 524,714 | -0.05(-0.16%) |
Apr 17, 2014 | 28.39 | 28.43 | 28.43 | 28.43 | 1,945,997 | +0.08(+0.30%) |
Apr 16, 2014 | 27.93 | 28.37 | 27.54 | 28.35 | 1,106,635 | +0.70(+2.53%) |
Apr 15, 2014 | 27.70 | 27.91 | 27.20 | 27.65 | 1,520,319 | +0.00(+0.00%) |
Apr 14, 2014 | 27.97 | 28.29 | 27.43 | 27.65 | 1,108,471 | +0.06(+0.22%) |
Apr 11, 2014 | 27.71 | 27.82 | 27.46 | 27.59 | 962,638 | -0.34(-1.21%) |
Apr 10, 2014 | 28.46 | 28.53 | 27.66 | 27.93 | 1,334,509 | -0.51(-1.81%) |
Apr 09, 2014 | 28.17 | 28.49 | 27.96 | 28.44 | 1,156,737 | +0.35(+1.23%) |
Apr 08, 2014 | 28.07 | 28.23 | 27.74 | 28.10 | 804,481 | +0.05(+0.16%) |
Apr 07, 2014 | 28.50 | 28.54 | 27.95 | 28.05 | 962,158 | -0.57(-1.99%) |
Apr 04, 2014 | 29.58 | 29.62 | 28.52 | 28.62 | 1,085,045 | -0.66(-2.26%) |
Apr 03, 2014 | 29.75 | 29.75 | 29.23 | 29.28 | 1,530,003 | -0.41(-1.37%) |
Apr 02, 2014 | 29.70 | 29.80 | 29.50 | 29.69 | 775,998 | +0.00(+0.00%) |
Apr 01, 2014 | 29.63 | 29.70 | 29.36 | 29.69 | 1,030,089 | +0.36(+1.23%) |
Mar 31, 2014 | 29.30 | 29.44 | 29.16 | 29.33 | 1,263,792 | +0.29(+1.01%) |
Mar 28, 2014 | 29.07 | 29.59 | 28.95 | 29.03 | 854,487 | +0.05(+0.16%) |
Mar 27, 2014 | 29.27 | 29.33 | 28.84 | 28.99 | 670,513 | -0.31(-1.05%) |
Mar 26, 2014 | 29.68 | 29.97 | 29.28 | 29.30 | 1,173,277 | -0.08(-0.29%) |
Mar 25, 2014 | 29.56 | 29.63 | 29.05 | 29.38 | 871,866 | +0.12(+0.42%) |
Mar 24, 2014 | 29.70 | 29.81 | 29.17 | 29.26 | 801,356 | -0.32(-1.07%) |
Mar 21, 2014 | 29.80 | 30.14 | 29.52 | 29.57 | 1,926,081 | -0.06(-0.21%) |
Mar 20, 2014 | 28.83 | 29.76 | 28.72 | 29.63 | 1,253,429 | +0.72(+2.50%) |
Mar 19, 2014 | 29.15 | 29.20 | 28.70 | 28.91 | 1,106,844 | -0.22(-0.76%) |
Mar 18, 2014 | 28.96 | 29.27 | 28.91 | 29.13 | 770,068 | +0.24(+0.82%) |
Mar 17, 2014 | 28.87 | 29.23 | 28.84 | 28.90 | 705,228 | +0.28(+0.99%) |
Mar 14, 2014 | 28.85 | 29.02 | 28.54 | 28.61 | 971,843 | -0.27(-0.93%) |
Mar 13, 2014 | 29.43 | 29.49 | 28.77 | 28.88 | 1,533,252 | -0.39(-1.34%) |
Mar 12, 2014 | 28.97 | 29.27 | 28.90 | 29.27 | 1,256,120 | +0.16(+0.55%) |
Mar 11, 2014 | 29.53 | 29.53 | 28.88 | 29.11 | 1,312,331 | -0.35(-1.20%) |
Mar 10, 2014 | 29.81 | 29.88 | 29.36 | 29.46 | 805,868 | -0.42(-1.41%) |
Mar 07, 2014 | 29.94 | 30.01 | 29.58 | 29.89 | 1,101,143 | +0.19(+0.65%) |
Mar 06, 2014 | 29.36 | 29.83 | 29.28 | 29.69 | 1,255,208 | +0.48(+1.66%) |
Mar 05, 2014 | 29.56 | 29.66 | 29.19 | 29.21 | 1,479,740 | -0.43(-1.45%) |
Mar 04, 2014 | 29.50 | 29.84 | 29.49 | 29.64 | 1,077,931 | +0.63(+2.17%) |
Mar 03, 2014 | 28.70 | 29.06 | 28.50 | 29.01 | 1,295,847 | -0.07(-0.24%) |
Feb 28, 2014 | 29.01 | 29.29 | 28.63 | 29.08 | 1,634,910 | +0.67(+2.35%) |
Feb 27, 2014 | 28.02 | 28.45 | 27.97 | 28.41 | 922,885 | +0.34(+1.20%) |
Feb 26, 2014 | 28.38 | 28.54 | 28.02 | 28.07 | 883,817 | -0.19(-0.68%) |
Feb 25, 2014 | 28.44 | 28.53 | 28.17 | 28.27 | 700,865 | -0.26(-0.92%) |
Feb 24, 2014 | 27.84 | 28.64 | 27.80 | 28.53 | 1,122,698 | +0.73(+2.63%) |
Feb 21, 2014 | 28.33 | 28.36 | 27.77 | 27.80 | 1,202,348 | -0.49(-1.74%) |
Feb 20, 2014 | 28.67 | 28.76 | 28.10 | 28.29 | 987,579 | -0.41(-1.42%) |
Feb 19, 2014 | 27.98 | 29.01 | 27.67 | 28.70 | 1,995,185 | +0.39(+1.38%) |
Feb 18, 2014 | 28.23 | 28.40 | 28.16 | 28.30 | 1,298,414 | -0.04(-0.14%) |
Feb 14, 2014 | 28.48 | 28.34 | 28.34 | 28.34 | 827,455 | -0.28(-0.99%) |
Feb 13, 2014 | 28.50 | 28.68 | 28.41 | 28.63 | 918,075 | -0.24(-0.83%) |
Feb 12, 2014 | 28.74 | 29.01 | 28.68 | 28.86 | 968,354 | +0.19(+0.67%) |
Feb 11, 2014 | 28.57 | 28.71 | 28.23 | 28.67 | 969,312 | +0.24(+0.84%) |
Feb 10, 2014 | 28.46 | 28.60 | 28.28 | 28.43 | 1,203,688 | -0.07(-0.24%) |
Feb 07, 2014 | 27.96 | 28.51 | 27.87 | 28.50 | 1,270,290 | +0.64(+2.29%) |
Feb 06, 2014 | 27.60 | 28.06 | 27.55 | 27.87 | 1,581,800 | +0.37(+1.34%) |
Feb 05, 2014 | 28.40 | 28.47 | 27.35 | 27.50 | 1,857,888 | -0.94(-3.30%) |
Feb 04, 2014 | 27.70 | 28.56 | 27.60 | 28.43 | 2,389,453 | +0.85(+3.09%) |
Feb 03, 2014 | 28.18 | 28.92 | 27.53 | 27.58 | 3,683,332 | -1.68(-5.73%) |
Jan 31, 2014 | 29.30 | 29.64 | 29.19 | 29.26 | 1,005,416 | -0.66(-2.21%) |
Jan 30, 2014 | 29.82 | 30.04 | 29.66 | 29.92 | 1,123,226 | +0.39(+1.33%) |
Jan 29, 2014 | 29.53 | 29.81 | 29.39 | 29.53 | 1,207,165 | -0.43(-1.44%) |
Jan 28, 2014 | 29.55 | 30.04 | 29.55 | 29.96 | 1,056,623 | +0.47(+1.58%) |
Jan 27, 2014 | 30.05 | 30.12 | 29.33 | 29.49 | 746,584 | -0.56(-1.86%) |
Jan 24, 2014 | 30.75 | 30.80 | 30.04 | 30.05 | 903,760 | -1.01(-3.25%) |
Jan 23, 2014 | 31.21 | 31.22 | 30.90 | 31.06 | 848,819 | -0.43(-1.36%) |
Jan 22, 2014 | 31.35 | 31.56 | 31.26 | 31.48 | 956,679 | +0.26(+0.83%) |
Jan 21, 2014 | 31.50 | 31.50 | 30.76 | 31.22 | 1,159,590 | -0.03(-0.10%) |
Jan 17, 2014 | 31.11 | 31.26 | 31.26 | 31.26 | 1,437,867 | +0.02(+0.05%) |
Jan 16, 2014 | 30.71 | 31.30 | 30.55 | 31.24 | 1,656,481 | -0.11(-0.34%) |
Jan 15, 2014 | 31.09 | 31.40 | 30.99 | 31.35 | 849,882 | +0.25(+0.81%) |
Jan 14, 2014 | 30.93 | 31.12 | 30.85 | 31.09 | 592,072 | +0.20(+0.64%) |
Jan 13, 2014 | 31.32 | 31.50 | 30.76 | 30.90 | 966,496 | -0.52(-1.65%) |
Jan 10, 2014 | 31.63 | 31.83 | 31.36 | 31.42 | 1,441,628 | -0.46(-1.44%) |
Jan 09, 2014 | 32.18 | 32.37 | 31.85 | 31.87 | 992,183 | -0.05(-0.17%) |
Jan 08, 2014 | 32.12 | 32.25 | 31.79 | 31.93 | 948,771 | -0.26(-0.81%) |
Jan 07, 2014 | 32.22 | 32.54 | 32.01 | 32.19 | 787,592 | +0.12(+0.38%) |
Jan 06, 2014 | 32.10 | 32.36 | 31.90 | 32.07 | 1,263,440 | +0.00(+0.00%) |
Jan 03, 2014 | 32.10 | 32.50 | 32.03 | 32.07 | 1,257,588 | -0.03(-0.10%) |
Jan 02, 2014 | 32.57 | 32.67 | 32.04 | 32.10 | 1,215,945 | -0.60(-1.85%) |
Dec 31, 2013 | 32.93 | 32.70 | 32.70 | 32.70 | 1,023,309 | -0.15(-0.47%) |
Dec 30, 2013 | 33.09 | 33.23 | 32.82 | 32.85 | 561,163 | -0.20(-0.60%) |
Dec 27, 2013 | 33.10 | 33.33 | 32.91 | 33.05 | 536,537 | +0.03(+0.09%) |
Dec 26, 2013 | 33.20 | 33.20 | 32.81 | 33.02 | 535,105 | -0.02(-0.07%) |
Dec 24, 2013 | 33.14 | 33.31 | 33.01 | 33.04 | 248,214 | -0.11(-0.32%) |
Dec 23, 2013 | 32.98 | 33.27 | 32.79 | 33.15 | 794,013 | +0.53(+1.62%) |
Dec 20, 2013 | 32.37 | 32.81 | 32.37 | 32.62 | 1,327,579 | +0.35(+1.09%) |
Dec 19, 2013 | 32.30 | 32.42 | 32.11 | 32.27 | 804,039 | -0.12(-0.38%) |
Dec 18, 2013 | 31.52 | 32.42 | 31.42 | 32.39 | 1,047,892 | +1.01(+3.21%) |
Dec 17, 2013 | 31.09 | 31.48 | 30.80 | 31.39 | 1,385,328 | +0.29(+0.93%) |
Dec 16, 2013 | 31.21 | 31.39 | 31.09 | 31.09 | 1,189,976 | +0.00(+0.00%) |
Dec 13, 2013 | 31.05 | 31.33 | 30.93 | 31.09 | 775,489 | +0.11(+0.37%) |
Dec 12, 2013 | 31.16 | 31.22 | 30.92 | 30.98 | 473,619 | -0.21(-0.66%) |
Dec 11, 2013 | 31.89 | 31.99 | 31.14 | 31.19 | 834,503 | -0.70(-2.18%) |
Dec 10, 2013 | 31.80 | 31.97 | 31.63 | 31.88 | 665,236 | -0.06(-0.19%) |
Dec 09, 2013 | 31.92 | 32.13 | 31.75 | 31.94 | 786,230 | +0.05(+0.17%) |
Dec 06, 2013 | 31.59 | 32.05 | 31.55 | 31.89 | 880,794 | +0.71(+2.28%) |
Dec 05, 2013 | 31.12 | 31.30 | 30.85 | 31.18 | 698,408 | -0.15(-0.49%) |
Dec 04, 2013 | 31.34 | 31.69 | 30.95 | 31.33 | 872,943 | -0.26(-0.82%) |
Dec 03, 2013 | 31.67 | 31.92 | 31.42 | 31.59 | 903,058 | -0.25(-0.79%) |
Dec 02, 2013 | 31.90 | 32.43 | 31.77 | 31.84 | 1,551,109 | -0.11(-0.33%) |
Nov 29, 2013 | 32.20 | 32.37 | 31.89 | 31.95 | 621,078 | -0.23(-0.71%) |
Nov 27, 2013 | 32.00 | 32.51 | 31.82 | 32.18 | 1,280,119 | -0.03(-0.10%) |
Nov 26, 2013 | 33.33 | 33.33 | 31.91 | 32.21 | 1,395,401 | -0.99(-2.97%) |
Nov 25, 2013 | 33.46 | 33.48 | 33.13 | 33.20 | 815,967 | -0.15(-0.44%) |
Nov 22, 2013 | 32.78 | 33.37 | 32.63 | 33.34 | 454,130 | +0.53(+1.61%) |
Nov 21, 2013 | 32.70 | 33.01 | 32.65 | 32.81 | 523,157 | +0.23(+0.70%) |
Nov 20, 2013 | 32.66 | 32.84 | 32.42 | 32.58 | 429,460 | -0.02(-0.07%) |
Nov 19, 2013 | 32.56 | 32.81 | 32.43 | 32.61 | 419,142 | -0.02(-0.05%) |
Nov 18, 2013 | 33.06 | 33.19 | 32.50 | 32.62 | 1,105,154 | -0.26(-0.79%) |
Nov 15, 2013 | 32.55 | 32.92 | 32.50 | 32.88 | 461,950 | +0.35(+1.08%) |
Nov 14, 2013 | 32.49 | 32.61 | 32.37 | 32.53 | 519,902 | +0.11(+0.35%) |
Nov 13, 2013 | 31.97 | 32.42 | 31.94 | 32.42 | 677,471 | +0.24(+0.74%) |
Nov 12, 2013 | 32.15 | 32.60 | 31.94 | 32.18 | 679,325 | -0.21(-0.64%) |
Nov 11, 2013 | 32.25 | 32.51 | 32.11 | 32.39 | 448,976 | +0.18(+0.57%) |
Nov 08, 2013 | 31.47 | 32.21 | 31.44 | 32.20 | 647,935 | +0.66(+2.08%) |
Nov 07, 2013 | 32.28 | 32.40 | 31.53 | 31.55 | 562,286 | -0.73(-2.27%) |
Nov 06, 2013 | 32.24 | 32.55 | 31.93 | 32.28 | 637,449 | +0.35(+1.10%) |
Nov 05, 2013 | 32.15 | 32.26 | 31.89 | 31.93 | 444,138 | -0.34(-1.04%) |
Nov 04, 2013 | 32.09 | 32.45 | 32.09 | 32.26 | 856,868 | +0.24(+0.76%) |
Nov 01, 2013 | 32.00 | 32.28 | 31.81 | 32.02 | 891,955 | +0.07(+0.22%) |
Oct 31, 2013 | 32.05 | 32.36 | 31.93 | 31.95 | 1,200,407 | -0.05(-0.14%) |
Oct 30, 2013 | 32.55 | 32.59 | 31.78 | 32.00 | 867,575 | -0.50(-1.55%) |
Oct 29, 2013 | 32.36 | 32.59 | 32.16 | 32.50 | 981,768 | +0.19(+0.59%) |
Oct 28, 2013 | 32.29 | 32.34 | 32.07 | 32.31 | 894,765 | +0.11(+0.35%) |
Oct 25, 2013 | 32.10 | 32.30 | 31.85 | 32.20 | 964,082 | +0.22(+0.69%) |
Oct 24, 2013 | 31.81 | 32.05 | 31.36 | 31.98 | 1,219,448 | +0.36(+1.13%) |
Oct 23, 2013 | 31.03 | 31.75 | 30.88 | 31.62 | 1,634,231 | +0.85(+2.77%) |
Oct 22, 2013 | 30.74 | 31.00 | 30.64 | 30.77 | 706,267 | +0.13(+0.42%) |
Oct 21, 2013 | 30.60 | 30.71 | 30.36 | 30.64 | 602,450 | +0.11(+0.35%) |
Oct 18, 2013 | 30.48 | 30.57 | 30.27 | 30.53 | 1,198,936 | +0.23(+0.75%) |
Oct 17, 2013 | 29.61 | 30.37 | 29.44 | 30.30 | 1,119,799 | +0.57(+1.92%) |
Oct 16, 2013 | 29.42 | 29.83 | 29.30 | 29.73 | 1,383,172 | +0.62(+2.11%) |
Oct 15, 2013 | 29.21 | 29.43 | 28.90 | 29.12 | 1,299,438 | -0.30(-1.03%) |
Oct 14, 2013 | 29.00 | 29.43 | 28.85 | 29.42 | 744,285 | +0.17(+0.57%) |
Oct 11, 2013 | 29.51 | 29.51 | 28.81 | 29.25 | 961,817 | +0.27(+0.94%) |
Oct 10, 2013 | 28.81 | 29.08 | 28.77 | 28.98 | 1,072,209 | +0.67(+2.36%) |
Oct 09, 2013 | 28.03 | 28.49 | 27.82 | 28.31 | 849,711 | +0.41(+1.47%) |
Oct 08, 2013 | 28.57 | 28.68 | 27.88 | 27.90 | 1,269,998 | -0.62(-2.19%) |
Oct 07, 2013 | 28.81 | 28.96 | 28.52 | 28.52 | 901,568 | -0.65(-2.24%) |
Oct 04, 2013 | 29.00 | 29.32 | 28.87 | 29.18 | 633,754 | +0.24(+0.81%) |
Oct 03, 2013 | 29.38 | 29.47 | 28.76 | 28.94 | 948,282 | -0.45(-1.53%) |
Oct 02, 2013 | 29.73 | 29.77 | 29.12 | 29.39 | 1,453,960 | -0.52(-1.73%) |
Oct 01, 2013 | 29.56 | 30.18 | 29.50 | 29.91 | 1,158,073 | +0.39(+1.31%) |
Sep 30, 2013 | 29.33 | 29.83 | 29.25 | 29.52 | 1,034,741 | -0.21(-0.72%) |
Sep 27, 2013 | 29.79 | 30.04 | 29.66 | 29.73 | 734,534 | -0.35(-1.16%) |
Sep 26, 2013 | 30.15 | 30.42 | 29.86 | 30.08 | 671,350 | +0.02(+0.08%) |
Sep 25, 2013 | 30.23 | 30.36 | 30.06 | 30.06 | 434,165 | -0.17(-0.55%) |
Sep 24, 2013 | 30.49 | 30.78 | 30.19 | 30.23 | 562,741 | -0.24(-0.80%) |
Sep 23, 2013 | 30.64 | 30.69 | 30.28 | 30.47 | 372,444 | -0.38(-1.23%) |
Sep 20, 2013 | 30.98 | 31.49 | 30.80 | 30.85 | 921,451 | -0.18(-0.59%) |
Sep 19, 2013 | 30.95 | 31.25 | 30.85 | 31.03 | 667,106 | +0.17(+0.57%) |
Sep 18, 2013 | 30.55 | 30.99 | 30.52 | 30.86 | 955,206 | +0.22(+0.72%) |
Sep 17, 2013 | 30.50 | 30.68 | 30.28 | 30.64 | 682,523 | +0.10(+0.32%) |
Sep 16, 2013 | 30.64 | 30.63 | 30.42 | 30.54 | 518,843 | +0.46(+1.52%) |
Sep 13, 2013 | 30.02 | 30.13 | 29.78 | 30.08 | 316,370 | +0.20(+0.66%) |
Sep 12, 2013 | 29.98 | 30.11 | 29.61 | 29.88 | 480,211 | -0.17(-0.58%) |
Sep 11, 2013 | 30.23 | 30.30 | 29.92 | 30.06 | 377,907 | -0.19(-0.63%) |
Sep 10, 2013 | 30.07 | 30.43 | 30.04 | 30.25 | 540,118 | +0.49(+1.66%) |
Sep 09, 2013 | 29.51 | 29.77 | 29.44 | 29.76 | 353,374 | +0.37(+1.27%) |
Sep 06, 2013 | 29.64 | 29.66 | 28.93 | 29.38 | 677,658 | -0.14(-0.46%) |
Sep 05, 2013 | 29.66 | 29.93 | 29.47 | 29.52 | 406,093 | -0.08(-0.26%) |
Sep 04, 2013 | 29.15 | 29.71 | 29.03 | 29.60 | 718,386 | +0.43(+1.49%) |
Sep 03, 2013 | 29.88 | 30.01 | 28.84 | 29.16 | 1,208,684 | -0.14(-0.49%) |
Aug 30, 2013 | 29.91 | 30.08 | 29.22 | 29.31 | 589,773 | -0.55(-1.83%) |
Aug 29, 2013 | 29.65 | 30.17 | 29.65 | 29.85 | 339,584 | +0.14(+0.46%) |
Aug 28, 2013 | 29.57 | 30.08 | 29.45 | 29.72 | 667,245 | +0.11(+0.36%) |
Aug 27, 2013 | 30.05 | 30.07 | 29.55 | 29.61 | 899,003 | -0.90(-2.96%) |
Aug 26, 2013 | 30.31 | 30.68 | 30.14 | 30.52 | 864,647 | +0.32(+1.06%) |
Aug 23, 2013 | 30.21 | 30.24 | 29.84 | 30.20 | 542,532 | +0.05(+0.18%) |
Aug 22, 2013 | 29.50 | 30.29 | 29.34 | 30.14 | 402,441 | +0.80(+2.72%) |
Aug 21, 2013 | 29.57 | 29.80 | 29.25 | 29.34 | 630,360 | -0.40(-1.33%) |
Aug 20, 2013 | 29.30 | 29.85 | 29.25 | 29.74 | 517,074 | +0.41(+1.40%) |
Aug 19, 2013 | 29.66 | 29.78 | 29.32 | 29.33 | 376,737 | -0.37(-1.25%) |
Aug 16, 2013 | 29.95 | 30.07 | 29.70 | 29.70 | 848,261 | -0.29(-0.96%) |
Aug 15, 2013 | 30.56 | 30.84 | 29.98 | 29.99 | 866,400 | -0.89(-2.88%) |
Aug 14, 2013 | 30.68 | 30.92 | 30.60 | 30.88 | 491,424 | +0.14(+0.44%) |
Aug 13, 2013 | 30.52 | 30.84 | 30.39 | 30.74 | 514,192 | +0.34(+1.13%) |
Aug 12, 2013 | 30.49 | 30.68 | 30.23 | 30.40 | 814,627 | -0.43(-1.38%) |
Aug 09, 2013 | 30.80 | 31.17 | 30.76 | 30.83 | 415,111 | -0.01(-0.02%) |
Aug 08, 2013 | 31.36 | 31.53 | 30.74 | 30.84 | 810,419 | -0.30(-0.98%) |
Aug 07, 2013 | 31.31 | 31.35 | 30.88 | 31.14 | 382,770 | -0.36(-1.13%) |
Aug 06, 2013 | 31.60 | 31.66 | 31.27 | 31.50 | 354,594 | -0.19(-0.60%) |
Aug 05, 2013 | 31.73 | 31.93 | 31.59 | 31.69 | 348,422 | -0.13(-0.41%) |
Aug 02, 2013 | 31.78 | 31.94 | 31.56 | 31.82 | 470,441 | +0.05(+0.14%) |
Aug 01, 2013 | 31.25 | 32.17 | 31.21 | 31.77 | 1,232,472 | +1.00(+3.26%) |
Jul 31, 2013 | 30.77 | 31.18 | 30.76 | 30.77 | 765,147 | +0.06(+0.20%) |
Jul 30, 2013 | 30.86 | 31.20 | 30.70 | 30.71 | 528,636 | +0.05(+0.17%) |
Jul 29, 2013 | 30.81 | 30.90 | 30.36 | 30.65 | 515,249 | -0.22(-0.71%) |
Jul 26, 2013 | 30.74 | 30.89 | 30.60 | 30.87 | 692,786 | -0.11(-0.37%) |
Jul 25, 2013 | 30.71 | 31.09 | 30.71 | 30.99 | 600,993 | +0.12(+0.39%) |
Jul 24, 2013 | 31.30 | 31.33 | 30.81 | 30.87 | 680,227 | -0.39(-1.23%) |
Jul 23, 2013 | 31.32 | 31.32 | 30.90 | 31.25 | 592,261 | +0.07(+0.22%) |
Jul 22, 2013 | 30.93 | 31.24 | 30.80 | 31.18 | 601,251 | +0.21(+0.68%) |
Jul 19, 2013 | 30.92 | 31.16 | 30.74 | 30.97 | 2,095,359 | -0.08(-0.24%) |
Jul 18, 2013 | 30.67 | 31.05 | 30.62 | 31.05 | 743,752 | +0.53(+1.74%) |
Jul 17, 2013 | 30.38 | 30.68 | 30.35 | 30.52 | 588,072 | +0.20(+0.67%) |
Jul 16, 2013 | 30.37 | 30.42 | 30.09 | 30.31 | 1,117,868 | -0.05(-0.17%) |
Jul 15, 2013 | 29.98 | 30.38 | 29.74 | 30.37 | 1,282,303 | +0.48(+1.62%) |
Jul 12, 2013 | 29.81 | 30.00 | 29.56 | 29.88 | 897,374 | +0.03(+0.10%) |
Jul 11, 2013 | 29.57 | 29.93 | 29.50 | 29.85 | 1,379,620 | +0.74(+2.55%) |
Jul 10, 2013 | 29.28 | 29.45 | 28.90 | 29.11 | 745,098 | -0.25(-0.85%) |
Jul 09, 2013 | 29.30 | 29.37 | 28.72 | 29.36 | 867,498 | +0.31(+1.07%) |
Jul 08, 2013 | 29.41 | 29.47 | 28.99 | 29.05 | 642,395 | -0.12(-0.42%) |
Jul 05, 2013 | 28.93 | 29.19 | 28.65 | 29.17 | 578,756 | +0.62(+2.17%) |
Jul 03, 2013 | 28.43 | 28.75 | 28.37 | 28.55 | 394,371 | -0.14(-0.50%) |
Jul 02, 2013 | 28.56 | 28.89 | 28.39 | 28.69 | 785,116 | +0.06(+0.21%) |
Jul 01, 2013 | 28.67 | 29.06 | 28.56 | 28.63 | 800,978 | +0.20(+0.69%) |
Jun 28, 2013 | 28.93 | 29.00 | 28.43 | 28.44 | 882,261 | -0.68(-2.34%) |
Jun 27, 2013 | 28.88 | 29.31 | 28.76 | 29.12 | 657,967 | +0.51(+1.77%) |
Jun 26, 2013 | 28.78 | 29.03 | 28.50 | 28.61 | 1,440,234 | +0.22(+0.77%) |
Jun 25, 2013 | 28.19 | 28.63 | 27.85 | 28.39 | 1,364,384 | +0.61(+2.21%) |
Jun 24, 2013 | 28.63 | 28.74 | 27.29 | 27.78 | 1,242,482 | -0.95(-3.29%) |
Jun 21, 2013 | 28.96 | 29.03 | 28.47 | 28.72 | 1,256,166 | +0.01(+0.03%) |
Jun 20, 2013 | 29.11 | 29.33 | 28.63 | 28.72 | 1,105,444 | -1.03(-3.46%) |
Jun 19, 2013 | 30.34 | 30.43 | 29.74 | 29.75 | 591,761 | -0.65(-2.14%) |
Jun 18, 2013 | 30.26 | 30.54 | 30.20 | 30.40 | 840,754 | +0.14(+0.45%) |
Jun 17, 2013 | 29.97 | 30.42 | 29.93 | 30.26 | 1,034,424 | +0.61(+2.07%) |
Jun 14, 2013 | 30.02 | 30.08 | 29.59 | 29.65 | 362,668 | -0.36(-1.18%) |
Jun 13, 2013 | 29.41 | 30.09 | 29.28 | 30.00 | 703,648 | +0.58(+1.98%) |
Jun 12, 2013 | 30.40 | 30.46 | 29.41 | 29.42 | 675,210 | -0.82(-2.70%) |
Jun 11, 2013 | 30.66 | 30.80 | 30.21 | 30.24 | 764,224 | -0.79(-2.56%) |
Jun 10, 2013 | 31.02 | 31.12 | 30.45 | 31.03 | 938,945 | +0.05(+0.17%) |
Jun 07, 2013 | 30.75 | 31.22 | 30.59 | 30.98 | 1,090,405 | +0.54(+1.79%) |
Jun 06, 2013 | 29.92 | 30.43 | 29.77 | 30.43 | 858,564 | +0.54(+1.82%) |
Jun 05, 2013 | 30.83 | 30.93 | 29.88 | 29.89 | 837,257 | -1.00(-3.23%) |
Jun 04, 2013 | 30.94 | 31.48 | 30.67 | 30.89 | 735,398 | -0.02(-0.07%) |
Jun 03, 2013 | 31.50 | 31.50 | 30.55 | 30.91 | 969,404 | -0.49(-1.57%) |
May 31, 2013 | 32.04 | 32.20 | 31.39 | 31.40 | 1,521,630 | -0.79(-2.44%) |
May 30, 2013 | 32.14 | 32.42 | 31.80 | 32.19 | 870,407 | +0.08(+0.26%) |
May 29, 2013 | 32.23 | 32.37 | 31.92 | 32.11 | 737,546 | -0.33(-1.03%) |
May 28, 2013 | 32.68 | 32.86 | 32.31 | 32.44 | 890,496 | +0.35(+1.08%) |
May 24, 2013 | 31.70 | 32.12 | 31.56 | 32.09 | 842,528 | +0.15(+0.47%) |
May 23, 2013 | 31.55 | 32.09 | 31.33 | 31.94 | 1,408,434 | -0.08(-0.26%) |
May 22, 2013 | 33.07 | 33.51 | 31.78 | 32.02 | 1,488,197 | -1.07(-3.25%) |
May 21, 2013 | 33.44 | 33.73 | 33.02 | 33.10 | 1,638,028 | -0.33(-0.97%) |
May 20, 2013 | 33.32 | 33.61 | 33.20 | 33.42 | 1,014,982 | +0.08(+0.23%) |
May 17, 2013 | 32.97 | 33.43 | 32.87 | 33.35 | 827,433 | +0.56(+1.71%) |
May 16, 2013 | 32.79 | 33.19 | 32.73 | 32.79 | 753,097 | -0.10(-0.30%) |
May 15, 2013 | 32.06 | 32.93 | 32.06 | 32.89 | 827,121 | +1.35(+4.29%) |
May 13, 2013 | 31.15 | 31.72 | 31.04 | 31.53 | 726,539 | +0.29(+0.92%) |
May 10, 2013 | 30.43 | 31.36 | 30.31 | 31.24 | 950,364 | +0.23(+0.73%) |
May 09, 2013 | 30.98 | 31.32 | 30.93 | 31.02 | 638,252 | -0.18(-0.58%) |
May 08, 2013 | 30.56 | 31.20 | 30.46 | 31.20 | 983,962 | +0.56(+1.83%) |
May 07, 2013 | 30.26 | 30.68 | 30.21 | 30.64 | 669,368 | +0.47(+1.55%) |
May 06, 2013 | 29.93 | 30.31 | 29.82 | 30.17 | 907,316 | +0.23(+0.78%) |
May 03, 2013 | 29.69 | 30.12 | 29.29 | 29.93 | 1,020,347 | +0.64(+2.20%) |
May 02, 2013 | 29.41 | 29.54 | 29.16 | 29.29 | 982,260 | -0.04(-0.13%) |