Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 28.62 | 28.69 | 28.12 | 28.25 | 169,190 | -0.38(-1.33%) |
May 29, 2014 | 28.40 | 28.68 | 28.40 | 28.63 | 196,258 | +0.11(+0.37%) |
May 28, 2014 | 28.45 | 28.75 | 28.30 | 28.53 | 230,244 | +0.16(+0.57%) |
May 27, 2014 | 28.21 | 28.54 | 28.19 | 28.36 | 244,265 | +0.27(+0.95%) |
May 23, 2014 | 27.64 | 28.10 | 28.10 | 28.10 | 228,868 | +0.53(+1.91%) |
May 22, 2014 | 27.73 | 27.75 | 27.48 | 27.57 | 297,131 | -0.17(-0.61%) |
May 21, 2014 | 27.32 | 27.85 | 27.31 | 27.74 | 203,103 | +0.44(+1.63%) |
May 20, 2014 | 27.74 | 27.82 | 27.29 | 27.30 | 294,382 | -0.42(-1.52%) |
May 19, 2014 | 27.39 | 27.96 | 27.29 | 27.72 | 263,871 | +0.13(+0.47%) |
May 16, 2014 | 27.53 | 27.71 | 27.35 | 27.59 | 210,128 | -0.01(-0.03%) |
May 15, 2014 | 27.77 | 27.77 | 27.19 | 27.60 | 205,534 | -0.36(-1.30%) |
May 14, 2014 | 28.40 | 28.40 | 27.82 | 27.96 | 347,307 | -0.55(-1.92%) |
May 13, 2014 | 27.87 | 28.61 | 27.77 | 28.51 | 476,972 | +0.51(+1.84%) |
May 12, 2014 | 28.10 | 28.16 | 27.84 | 27.99 | 439,883 | +0.06(+0.23%) |
May 09, 2014 | 29.48 | 29.98 | 27.88 | 27.93 | 490,331 | -2.14(-7.13%) |
May 08, 2014 | 30.19 | 30.52 | 30.05 | 30.07 | 416,293 | -0.06(-0.19%) |
May 07, 2014 | 30.33 | 30.77 | 29.71 | 30.13 | 790,067 | -0.22(-0.71%) |
May 06, 2014 | 30.99 | 31.19 | 30.34 | 30.34 | 535,350 | -0.86(-2.75%) |
May 05, 2014 | 31.57 | 31.57 | 31.13 | 31.20 | 364,760 | -0.53(-1.67%) |
May 02, 2014 | 31.57 | 32.04 | 31.32 | 31.73 | 156,982 | +0.28(+0.89%) |
May 01, 2014 | 31.71 | 31.71 | 31.31 | 31.45 | 228,450 | -0.18(-0.58%) |
Apr 30, 2014 | 31.42 | 31.66 | 31.07 | 31.64 | 180,232 | +0.22(+0.72%) |
Apr 29, 2014 | 31.53 | 31.66 | 31.31 | 31.41 | 166,250 | +0.07(+0.23%) |
Apr 28, 2014 | 31.67 | 31.68 | 31.03 | 31.34 | 174,421 | -0.08(-0.26%) |
Apr 25, 2014 | 31.53 | 31.68 | 31.33 | 31.42 | 84,052 | -0.13(-0.41%) |
Apr 24, 2014 | 31.85 | 31.99 | 31.36 | 31.55 | 139,386 | -0.19(-0.61%) |
Apr 23, 2014 | 31.39 | 31.77 | 31.36 | 31.74 | 115,814 | +0.29(+0.92%) |
Apr 22, 2014 | 31.55 | 31.71 | 31.31 | 31.45 | 79,126 | +0.02(+0.05%) |
Apr 21, 2014 | 31.24 | 31.51 | 31.06 | 31.44 | 93,500 | +0.14(+0.44%) |
Apr 17, 2014 | 30.83 | 31.30 | 31.30 | 31.30 | 146,993 | +0.38(+1.22%) |
Apr 16, 2014 | 30.30 | 30.95 | 30.30 | 30.92 | 188,432 | +0.90(+2.99%) |
Apr 15, 2014 | 30.45 | 30.54 | 29.81 | 30.02 | 257,871 | -0.28(-0.93%) |
Apr 14, 2014 | 31.14 | 31.14 | 30.17 | 30.30 | 192,778 | -0.50(-1.62%) |
Apr 11, 2014 | 30.67 | 31.03 | 30.39 | 30.80 | 261,218 | -0.06(-0.21%) |
Apr 10, 2014 | 31.15 | 31.43 | 30.80 | 30.87 | 271,347 | -0.34(-1.08%) |
Apr 09, 2014 | 31.16 | 31.44 | 30.79 | 31.20 | 214,342 | +0.21(+0.67%) |
Apr 08, 2014 | 31.16 | 31.30 | 30.95 | 30.99 | 133,434 | -0.15(-0.49%) |
Apr 07, 2014 | 31.52 | 31.52 | 31.04 | 31.15 | 208,058 | -0.43(-1.37%) |
Apr 04, 2014 | 32.31 | 32.52 | 31.54 | 31.58 | 202,477 | -0.47(-1.48%) |
Apr 03, 2014 | 32.31 | 32.31 | 31.62 | 32.05 | 551,261 | -0.26(-0.79%) |
Apr 02, 2014 | 31.89 | 32.31 | 31.72 | 32.31 | 247,822 | +0.56(+1.77%) |
Apr 01, 2014 | 31.47 | 31.75 | 31.33 | 31.75 | 136,362 | +0.30(+0.97%) |
Mar 31, 2014 | 31.07 | 31.51 | 30.96 | 31.44 | 146,628 | +0.66(+2.14%) |
Mar 28, 2014 | 30.68 | 31.14 | 30.68 | 30.79 | 101,442 | +0.11(+0.37%) |
Mar 27, 2014 | 31.24 | 31.24 | 30.59 | 30.67 | 166,421 | -0.50(-1.60%) |
Mar 26, 2014 | 31.50 | 31.50 | 31.12 | 31.17 | 111,179 | -0.06(-0.21%) |
Mar 25, 2014 | 31.60 | 31.67 | 31.18 | 31.24 | 145,061 | -0.30(-0.94%) |
Mar 24, 2014 | 31.64 | 31.68 | 31.36 | 31.53 | 86,535 | -0.06(-0.18%) |
Mar 21, 2014 | 31.31 | 31.71 | 31.16 | 31.59 | 270,541 | +0.27(+0.87%) |
Mar 20, 2014 | 31.28 | 31.61 | 31.22 | 31.32 | 83,782 | -0.01(-0.03%) |
Mar 19, 2014 | 31.59 | 31.59 | 31.23 | 31.32 | 99,322 | -0.24(-0.76%) |
Mar 18, 2014 | 31.43 | 31.65 | 31.31 | 31.56 | 136,061 | +0.09(+0.28%) |
Mar 17, 2014 | 31.32 | 31.52 | 31.17 | 31.48 | 127,021 | +0.42(+1.34%) |
Mar 14, 2014 | 31.01 | 31.32 | 30.91 | 31.06 | 85,786 | +0.14(+0.47%) |
Mar 13, 2014 | 31.52 | 31.52 | 30.87 | 30.91 | 115,054 | -0.48(-1.53%) |
Mar 12, 2014 | 31.31 | 31.48 | 31.11 | 31.40 | 114,078 | +0.06(+0.18%) |
Mar 11, 2014 | 31.65 | 31.70 | 31.28 | 31.34 | 55,813 | -0.24(-0.76%) |
Mar 10, 2014 | 31.55 | 31.68 | 31.46 | 31.58 | 69,557 | +0.09(+0.28%) |
Mar 07, 2014 | 31.51 | 31.71 | 31.32 | 31.49 | 116,537 | -0.02(-0.05%) |
Mar 06, 2014 | 31.44 | 31.66 | 31.27 | 31.51 | 145,695 | +0.21(+0.67%) |
Mar 05, 2014 | 31.17 | 31.36 | 30.92 | 31.30 | 109,157 | +0.12(+0.39%) |
Mar 04, 2014 | 30.78 | 31.24 | 30.76 | 31.18 | 141,336 | +0.73(+2.40%) |
Mar 03, 2014 | 30.93 | 31.01 | 30.36 | 30.45 | 138,090 | -0.68(-2.19%) |
Feb 28, 2014 | 30.75 | 31.63 | 30.75 | 31.13 | 129,608 | +0.39(+1.25%) |
Feb 27, 2014 | 30.50 | 30.87 | 30.40 | 30.75 | 82,626 | +0.13(+0.42%) |
Feb 26, 2014 | 30.18 | 30.76 | 30.10 | 30.62 | 112,964 | +0.55(+1.84%) |
Feb 25, 2014 | 30.37 | 30.39 | 29.90 | 30.06 | 113,901 | -0.36(-1.19%) |
Feb 24, 2014 | 30.67 | 30.86 | 30.30 | 30.42 | 110,275 | -0.10(-0.34%) |
Feb 21, 2014 | 30.75 | 30.75 | 30.49 | 30.53 | 68,773 | -0.22(-0.71%) |
Feb 20, 2014 | 30.48 | 30.79 | 30.10 | 30.75 | 124,387 | +0.49(+1.62%) |
Feb 19, 2014 | 30.52 | 30.87 | 30.25 | 30.26 | 123,028 | -0.38(-1.23%) |
Feb 18, 2014 | 30.56 | 30.65 | 30.29 | 30.63 | 105,295 | +0.17(+0.55%) |
Feb 14, 2014 | 30.63 | 30.46 | 30.46 | 30.46 | 100,653 | -0.14(-0.45%) |
Feb 13, 2014 | 30.32 | 30.79 | 30.26 | 30.60 | 115,196 | +0.20(+0.66%) |
Feb 12, 2014 | 30.30 | 30.64 | 30.15 | 30.40 | 103,515 | +0.10(+0.34%) |
Feb 11, 2014 | 30.31 | 30.31 | 29.91 | 30.30 | 175,984 | +0.02(+0.08%) |
Feb 10, 2014 | 29.78 | 30.30 | 29.61 | 30.27 | 130,401 | +0.50(+1.69%) |
Feb 07, 2014 | 29.51 | 30.19 | 29.36 | 29.77 | 219,616 | +0.46(+1.58%) |
Feb 06, 2014 | 29.28 | 29.46 | 29.17 | 29.31 | 153,672 | +0.05(+0.16%) |
Feb 05, 2014 | 29.06 | 29.82 | 29.00 | 29.26 | 268,418 | +0.17(+0.58%) |
Feb 04, 2014 | 28.58 | 29.33 | 28.42 | 29.09 | 374,437 | +0.64(+2.24%) |
Feb 03, 2014 | 29.32 | 29.43 | 28.43 | 28.45 | 588,475 | -0.86(-2.94%) |
Jan 31, 2014 | 29.63 | 30.11 | 29.28 | 29.32 | 229,270 | -0.80(-2.65%) |
Jan 30, 2014 | 29.87 | 30.25 | 29.67 | 30.11 | 119,845 | +0.54(+1.83%) |
Jan 29, 2014 | 29.49 | 29.96 | 28.69 | 29.57 | 113,987 | -0.10(-0.32%) |
Jan 28, 2014 | 29.45 | 29.69 | 29.38 | 29.67 | 134,403 | +0.32(+1.09%) |
Jan 27, 2014 | 29.79 | 29.79 | 29.19 | 29.35 | 121,817 | -0.32(-1.08%) |
Jan 24, 2014 | 30.73 | 30.73 | 29.67 | 29.67 | 126,776 | -1.11(-3.60%) |
Jan 23, 2014 | 31.21 | 31.26 | 30.67 | 30.78 | 126,296 | -0.52(-1.66%) |
Jan 22, 2014 | 31.26 | 31.41 | 31.12 | 31.29 | 101,367 | +0.05(+0.15%) |
Jan 21, 2014 | 31.40 | 31.43 | 30.98 | 31.25 | 106,220 | +0.08(+0.26%) |
Jan 17, 2014 | 31.29 | 31.17 | 31.17 | 31.17 | 78,350 | -0.07(-0.23%) |
Jan 16, 2014 | 31.59 | 31.59 | 31.17 | 31.24 | 114,753 | -0.31(-0.99%) |
Jan 15, 2014 | 31.21 | 31.64 | 31.19 | 31.55 | 155,819 | +0.46(+1.49%) |
Jan 14, 2014 | 30.86 | 31.11 | 30.70 | 31.09 | 122,444 | +0.30(+0.98%) |
Jan 13, 2014 | 30.74 | 30.89 | 30.54 | 30.78 | 225,301 | +0.07(+0.23%) |
Jan 10, 2014 | 30.99 | 31.06 | 30.62 | 30.71 | 278,751 | -0.16(-0.52%) |
Jan 09, 2014 | 30.90 | 30.99 | 30.54 | 30.87 | 443,691 | -0.10(-0.33%) |
Jan 08, 2014 | 31.60 | 31.63 | 30.88 | 30.97 | 384,042 | -0.74(-2.34%) |
Jan 07, 2014 | 31.49 | 31.94 | 31.44 | 31.72 | 356,930 | +0.17(+0.53%) |
Jan 06, 2014 | 32.33 | 32.33 | 31.53 | 31.55 | 406,884 | -0.58(-1.81%) |
Jan 03, 2014 | 32.04 | 32.41 | 31.73 | 32.13 | 226,875 | -0.11(-0.35%) |
Jan 02, 2014 | 32.70 | 32.70 | 32.05 | 32.24 | 153,151 | -0.37(-1.13%) |
Dec 31, 2013 | 32.79 | 32.61 | 32.61 | 32.61 | 87,125 | -0.09(-0.27%) |
Dec 30, 2013 | 32.37 | 32.79 | 32.36 | 32.70 | 78,169 | +0.30(+0.91%) |
Dec 27, 2013 | 32.76 | 32.88 | 32.24 | 32.40 | 76,512 | -0.17(-0.51%) |
Dec 26, 2013 | 32.40 | 32.95 | 32.40 | 32.57 | 132,082 | +0.16(+0.49%) |
Dec 24, 2013 | 32.67 | 32.95 | 32.38 | 32.41 | 113,256 | -0.40(-1.22%) |
Dec 23, 2013 | 32.41 | 32.89 | 32.41 | 32.81 | 115,575 | +0.41(+1.28%) |
Dec 20, 2013 | 31.98 | 32.63 | 31.70 | 32.39 | 463,958 | +0.30(+0.94%) |
Dec 19, 2013 | 32.15 | 32.31 | 31.93 | 32.09 | 212,885 | -0.21(-0.64%) |
Dec 18, 2013 | 32.38 | 32.50 | 31.78 | 32.30 | 207,506 | -0.10(-0.32%) |
Dec 17, 2013 | 32.20 | 32.43 | 32.01 | 32.40 | 109,462 | +0.13(+0.40%) |
Dec 16, 2013 | 32.21 | 32.31 | 31.93 | 32.27 | 128,396 | +0.14(+0.42%) |
Dec 13, 2013 | 31.97 | 32.20 | 31.71 | 32.14 | 119,331 | +0.31(+0.98%) |
Dec 12, 2013 | 31.42 | 32.18 | 31.35 | 31.83 | 212,302 | +0.18(+0.55%) |
Dec 11, 2013 | 32.24 | 32.30 | 31.64 | 31.65 | 232,520 | -0.63(-1.95%) |
Dec 10, 2013 | 32.19 | 32.31 | 32.15 | 32.28 | 171,501 | -0.10(-0.32%) |
Dec 09, 2013 | 32.13 | 32.42 | 31.98 | 32.39 | 246,232 | +0.26(+0.82%) |
Dec 06, 2013 | 30.87 | 32.15 | 30.68 | 32.12 | 455,939 | +1.79(+5.89%) |
Dec 05, 2013 | 30.26 | 30.35 | 30.01 | 30.34 | 156,982 | +0.11(+0.37%) |
Dec 04, 2013 | 30.01 | 30.41 | 29.74 | 30.22 | 110,372 | +0.04(+0.13%) |
Dec 03, 2013 | 30.22 | 30.50 | 30.14 | 30.18 | 109,198 | -0.19(-0.63%) |
Dec 02, 2013 | 30.07 | 30.78 | 29.71 | 30.38 | 139,129 | +0.45(+1.49%) |
Nov 29, 2013 | 30.38 | 30.50 | 29.91 | 29.93 | 75,390 | -0.44(-1.44%) |
Nov 27, 2013 | 30.54 | 30.66 | 30.15 | 30.37 | 92,404 | -0.17(-0.55%) |
Nov 26, 2013 | 30.61 | 30.62 | 30.30 | 30.54 | 101,050 | +0.07(+0.24%) |
Nov 25, 2013 | 30.72 | 30.77 | 30.33 | 30.46 | 79,631 | -0.30(-0.96%) |
Nov 22, 2013 | 30.74 | 30.82 | 30.47 | 30.76 | 71,513 | -0.06(-0.18%) |
Nov 21, 2013 | 30.39 | 30.83 | 30.34 | 30.82 | 95,819 | +0.58(+1.93%) |
Nov 20, 2013 | 30.42 | 30.50 | 30.09 | 30.23 | 93,998 | -0.17(-0.55%) |
Nov 19, 2013 | 30.39 | 30.42 | 30.08 | 30.40 | 113,764 | +0.08(+0.26%) |
Nov 18, 2013 | 30.49 | 30.58 | 30.21 | 30.32 | 105,683 | -0.05(-0.16%) |
Nov 15, 2013 | 30.51 | 30.51 | 30.24 | 30.37 | 66,398 | -0.06(-0.18%) |
Nov 14, 2013 | 30.39 | 30.50 | 30.33 | 30.42 | 110,202 | +0.57(+1.90%) |
Nov 12, 2013 | 29.99 | 30.04 | 29.67 | 29.86 | 91,914 | -0.15(-0.51%) |
Nov 11, 2013 | 29.99 | 30.10 | 29.80 | 30.01 | 168,765 | +0.07(+0.24%) |
Nov 08, 2013 | 29.58 | 30.00 | 29.39 | 29.94 | 172,836 | +0.34(+1.13%) |
Nov 07, 2013 | 29.98 | 30.17 | 29.46 | 29.60 | 217,977 | -0.37(-1.22%) |
Nov 06, 2013 | 30.12 | 30.20 | 29.39 | 29.97 | 265,029 | -0.20(-0.66%) |
Nov 05, 2013 | 30.61 | 30.79 | 30.11 | 30.17 | 179,790 | -0.60(-1.96%) |
Nov 04, 2013 | 30.66 | 30.90 | 30.41 | 30.77 | 235,436 | +0.32(+1.04%) |
Nov 01, 2013 | 30.06 | 30.56 | 29.92 | 30.45 | 427,160 | +1.11(+3.78%) |
Oct 31, 2013 | 29.49 | 29.83 | 29.28 | 29.34 | 228,063 | -0.21(-0.70%) |
Oct 30, 2013 | 29.64 | 29.72 | 29.22 | 29.55 | 203,756 | -0.10(-0.35%) |
Oct 29, 2013 | 29.51 | 29.70 | 29.38 | 29.65 | 90,788 | +0.12(+0.40%) |
Oct 28, 2013 | 29.52 | 29.62 | 29.37 | 29.53 | 102,204 | -0.06(-0.21%) |
Oct 25, 2013 | 29.53 | 29.66 | 29.43 | 29.60 | 75,300 | +0.07(+0.24%) |
Oct 24, 2013 | 29.55 | 29.68 | 29.45 | 29.53 | 87,268 | -0.03(-0.11%) |
Oct 23, 2013 | 29.83 | 29.86 | 29.45 | 29.56 | 123,844 | -0.40(-1.35%) |
Oct 22, 2013 | 29.80 | 30.01 | 29.76 | 29.96 | 128,908 | +0.20(+0.67%) |
Oct 21, 2013 | 29.62 | 29.82 | 29.53 | 29.76 | 98,597 | +0.12(+0.40%) |
Oct 18, 2013 | 29.52 | 29.70 | 29.42 | 29.64 | 130,709 | +0.14(+0.48%) |
Oct 17, 2013 | 29.14 | 29.64 | 29.14 | 29.50 | 143,430 | +0.26(+0.89%) |
Oct 16, 2013 | 28.84 | 29.29 | 28.84 | 29.24 | 169,708 | +0.59(+2.08%) |
Oct 15, 2013 | 28.97 | 29.00 | 28.62 | 28.65 | 158,873 | -0.33(-1.15%) |
Oct 14, 2013 | 28.71 | 28.99 | 28.58 | 28.98 | 130,049 | +0.25(+0.88%) |
Oct 11, 2013 | 28.12 | 28.73 | 28.00 | 28.73 | 203,999 | +0.60(+2.14%) |
Oct 10, 2013 | 27.46 | 28.14 | 27.39 | 28.12 | 157,965 | +0.92(+3.38%) |
Oct 09, 2013 | 27.43 | 27.46 | 27.16 | 27.20 | 215,923 | -0.14(-0.52%) |
Oct 08, 2013 | 27.36 | 27.62 | 27.27 | 27.35 | 241,920 | +0.00(+0.00%) |
Oct 07, 2013 | 27.24 | 27.39 | 27.05 | 27.35 | 204,596 | -0.02(-0.09%) |
Oct 04, 2013 | 26.97 | 27.45 | 26.97 | 27.37 | 153,162 | +0.34(+1.26%) |
Oct 03, 2013 | 26.96 | 27.13 | 26.70 | 27.03 | 287,275 | +0.09(+0.32%) |
Oct 02, 2013 | 26.72 | 27.01 | 26.55 | 26.94 | 267,128 | +0.17(+0.62%) |
Oct 01, 2013 | 26.71 | 26.99 | 26.61 | 26.78 | 529,809 | +0.15(+0.57%) |
Sep 27, 2013 | 26.71 | 26.74 | 26.58 | 26.62 | 325,986 | -0.19(-0.71%) |
Sep 26, 2013 | 27.14 | 27.21 | 26.77 | 26.81 | 282,390 | -0.25(-0.91%) |
Sep 25, 2013 | 27.16 | 27.20 | 27.01 | 27.06 | 154,811 | -0.09(-0.32%) |
Sep 24, 2013 | 27.39 | 27.39 | 27.01 | 27.15 | 184,188 | -0.25(-0.93%) |
Sep 23, 2013 | 27.35 | 27.56 | 27.35 | 27.40 | 137,191 | -0.10(-0.35%) |
Sep 20, 2013 | 27.31 | 27.62 | 27.31 | 27.50 | 394,640 | +0.22(+0.81%) |
Sep 19, 2013 | 27.66 | 27.66 | 27.23 | 27.27 | 139,396 | -0.29(-1.06%) |
Sep 18, 2013 | 27.53 | 27.74 | 27.38 | 27.57 | 170,514 | +0.08(+0.29%) |
Sep 17, 2013 | 27.50 | 27.54 | 27.37 | 27.49 | 123,920 | -0.01(-0.03%) |
Sep 16, 2013 | 27.52 | 27.55 | 27.43 | 27.50 | 116,700 | +0.11(+0.41%) |
Sep 13, 2013 | 27.34 | 27.45 | 27.19 | 27.39 | 85,060 | +0.02(+0.09%) |
Sep 12, 2013 | 27.55 | 27.55 | 27.34 | 27.36 | 78,988 | -0.13(-0.49%) |
Sep 11, 2013 | 27.45 | 27.62 | 27.33 | 27.50 | 95,580 | +0.06(+0.23%) |
Sep 10, 2013 | 27.31 | 27.47 | 27.25 | 27.43 | 107,525 | +0.28(+1.02%) |
Sep 09, 2013 | 26.96 | 27.17 | 26.93 | 27.16 | 85,969 | +0.24(+0.88%) |
Sep 06, 2013 | 27.03 | 27.23 | 26.70 | 26.92 | 154,745 | -0.06(-0.23%) |
Sep 05, 2013 | 26.81 | 27.12 | 26.81 | 26.98 | 146,520 | +0.11(+0.41%) |
Sep 04, 2013 | 26.55 | 27.16 | 26.34 | 26.87 | 237,035 | +0.31(+1.16%) |
Sep 03, 2013 | 27.16 | 27.29 | 26.35 | 26.56 | 548,349 | -0.35(-1.30%) |
Aug 30, 2013 | 27.62 | 27.73 | 26.85 | 26.91 | 194,982 | -0.72(-2.61%) |
Aug 29, 2013 | 27.35 | 27.72 | 27.21 | 27.63 | 168,466 | +0.29(+1.04%) |
Aug 28, 2013 | 27.25 | 27.50 | 27.03 | 27.35 | 96,557 | +0.09(+0.32%) |
Aug 27, 2013 | 27.46 | 27.48 | 27.17 | 27.26 | 133,327 | -0.44(-1.60%) |
Aug 26, 2013 | 27.78 | 27.86 | 27.58 | 27.70 | 106,172 | -0.03(-0.11%) |
Aug 23, 2013 | 27.76 | 27.85 | 27.62 | 27.73 | 102,534 | -0.02(-0.09%) |
Aug 22, 2013 | 27.52 | 27.85 | 27.52 | 27.76 | 80,910 | +0.24(+0.86%) |
Aug 21, 2013 | 27.67 | 27.76 | 27.30 | 27.52 | 114,505 | -0.21(-0.77%) |
Aug 20, 2013 | 27.46 | 27.81 | 27.35 | 27.73 | 116,558 | +0.23(+0.84%) |
Aug 19, 2013 | 27.66 | 27.68 | 27.48 | 27.50 | 103,008 | -0.17(-0.63%) |
Aug 16, 2013 | 27.68 | 27.94 | 27.64 | 27.68 | 123,168 | +0.01(+0.03%) |
Aug 15, 2013 | 27.95 | 28.00 | 27.66 | 27.67 | 140,427 | -0.44(-1.55%) |
Aug 14, 2013 | 28.23 | 28.31 | 28.00 | 28.11 | 110,553 | -0.02(-0.08%) |
Aug 13, 2013 | 27.93 | 28.37 | 27.66 | 28.13 | 235,097 | +0.34(+1.23%) |
Aug 12, 2013 | 27.57 | 27.82 | 27.50 | 27.79 | 66,566 | -0.01(-0.03%) |
Aug 09, 2013 | 27.68 | 27.95 | 27.53 | 27.80 | 123,639 | -0.03(-0.11%) |
Aug 08, 2013 | 27.86 | 28.08 | 27.63 | 27.83 | 149,577 | -0.13(-0.45%) |
Aug 07, 2013 | 27.63 | 28.04 | 27.52 | 27.96 | 221,953 | +0.21(+0.74%) |
Aug 06, 2013 | 27.92 | 27.97 | 27.56 | 27.75 | 153,372 | -0.17(-0.62%) |
Aug 05, 2013 | 28.00 | 28.09 | 27.32 | 27.92 | 226,830 | -0.18(-0.65%) |
Aug 02, 2013 | 30.92 | 28.98 | 26.95 | 28.11 | 280,544 | -0.26(-0.92%) |
Aug 01, 2013 | 27.89 | 28.83 | 27.87 | 28.37 | 355,882 | +0.67(+2.40%) |
Jul 31, 2013 | 27.51 | 27.89 | 27.33 | 27.70 | 199,117 | +0.29(+1.07%) |
Jul 30, 2013 | 27.51 | 27.51 | 27.23 | 27.41 | 159,853 | +0.01(+0.03%) |
Jul 29, 2013 | 27.87 | 27.92 | 27.27 | 27.40 | 176,792 | -0.57(-2.04%) |
Jul 26, 2013 | 27.97 | 28.03 | 27.74 | 27.97 | 73,795 | -0.13(-0.48%) |
Jul 25, 2013 | 27.94 | 28.13 | 27.81 | 28.11 | 146,582 | +0.08(+0.28%) |
Jul 24, 2013 | 28.46 | 28.46 | 27.87 | 28.03 | 92,643 | -0.32(-1.15%) |
Jul 23, 2013 | 28.62 | 28.62 | 28.27 | 28.35 | 79,217 | -0.23(-0.80%) |
Jul 22, 2013 | 28.41 | 28.58 | 28.31 | 28.58 | 76,733 | +0.28(+0.98%) |
Jul 19, 2013 | 28.38 | 28.38 | 28.09 | 28.31 | 84,447 | -0.10(-0.36%) |
Jul 18, 2013 | 28.24 | 28.50 | 28.14 | 28.41 | 120,796 | +0.19(+0.67%) |
Jul 17, 2013 | 28.38 | 28.49 | 28.11 | 28.22 | 52,504 | -0.06(-0.22%) |
Jul 16, 2013 | 28.56 | 28.56 | 28.18 | 28.28 | 116,926 | -0.24(-0.83%) |
Jul 15, 2013 | 28.51 | 28.56 | 28.27 | 28.52 | 99,216 | +0.01(+0.03%) |
Jul 12, 2013 | 28.17 | 28.51 | 28.07 | 28.51 | 92,285 | +0.20(+0.70%) |
Jul 11, 2013 | 28.22 | 28.34 | 28.01 | 28.31 | 120,047 | +0.32(+1.13%) |
Jul 10, 2013 | 28.14 | 28.17 | 27.74 | 28.00 | 123,120 | -0.14(-0.51%) |
Jul 09, 2013 | 28.09 | 28.17 | 27.89 | 28.14 | 88,539 | +0.25(+0.88%) |
Jul 08, 2013 | 28.00 | 28.15 | 27.79 | 27.89 | 146,962 | -0.06(-0.23%) |
Jul 05, 2013 | 28.02 | 28.03 | 27.50 | 27.96 | 161,859 | +0.18(+0.66%) |
Jul 03, 2013 | 27.69 | 27.93 | 27.69 | 27.77 | 116,805 | -0.01(-0.03%) |
Jul 02, 2013 | 27.80 | 28.03 | 27.62 | 27.78 | 165,923 | +0.07(+0.26%) |
Jul 01, 2013 | 27.32 | 27.77 | 27.16 | 27.71 | 209,212 | +0.56(+2.07%) |
Jun 28, 2013 | 26.76 | 27.20 | 26.76 | 27.15 | 459,953 | +0.82(+3.13%) |
Jun 26, 2013 | 26.39 | 26.55 | 26.13 | 26.32 | 136,932 | +0.11(+0.42%) |
Jun 25, 2013 | 25.94 | 26.36 | 25.81 | 26.21 | 166,580 | +0.47(+1.82%) |
Jun 24, 2013 | 25.36 | 25.93 | 25.04 | 25.74 | 196,557 | +0.10(+0.37%) |
Jun 21, 2013 | 25.67 | 25.73 | 25.21 | 25.65 | 540,718 | +0.18(+0.72%) |
Jun 20, 2013 | 25.89 | 26.02 | 25.46 | 25.47 | 233,133 | -0.61(-2.34%) |
Jun 19, 2013 | 26.52 | 26.60 | 26.07 | 26.08 | 203,505 | -0.52(-1.94%) |
Jun 18, 2013 | 26.62 | 26.67 | 26.43 | 26.59 | 231,870 | +0.05(+0.18%) |
Jun 17, 2013 | 26.76 | 26.89 | 26.47 | 26.55 | 258,118 | -0.04(-0.15%) |
Jun 14, 2013 | 26.89 | 26.99 | 26.57 | 26.59 | 206,450 | -0.40(-1.47%) |
Jun 13, 2013 | 26.62 | 27.10 | 26.43 | 26.98 | 264,933 | +0.44(+1.67%) |
Jun 12, 2013 | 27.25 | 27.25 | 26.51 | 26.54 | 161,796 | -0.58(-2.13%) |
Jun 11, 2013 | 27.05 | 27.37 | 26.77 | 27.12 | 159,735 | -0.25(-0.93%) |
Jun 10, 2013 | 27.38 | 27.58 | 27.28 | 27.37 | 95,044 | -0.01(-0.03%) |
Jun 07, 2013 | 27.14 | 27.46 | 26.99 | 27.38 | 167,684 | +0.37(+1.38%) |
Jun 06, 2013 | 26.47 | 27.01 | 26.47 | 27.01 | 139,958 | +0.35(+1.31%) |
Jun 05, 2013 | 26.97 | 26.97 | 26.60 | 26.66 | 130,903 | -0.36(-1.32%) |
Jun 04, 2013 | 26.96 | 27.27 | 26.85 | 27.01 | 132,501 | -0.06(-0.23%) |