Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.45 | 33.77 | 33.27 | 33.41 | 124,097 | -0.18(-0.54%) |
May 29, 2014 | 33.62 | 33.86 | 33.30 | 33.59 | 112,614 | -0.19(-0.56%) |
May 28, 2014 | 33.76 | 33.91 | 33.55 | 33.78 | 91,869 | -0.08(-0.24%) |
May 27, 2014 | 33.70 | 34.16 | 33.70 | 33.86 | 94,909 | +0.16(+0.47%) |
May 26, 2014 | 33.51 | 33.88 | 33.37 | 33.70 | 56,579 | +0.14(+0.42%) |
May 23, 2014 | 33.64 | 33.72 | 33.49 | 33.56 | 54,490 | -0.14(-0.42%) |
May 22, 2014 | 33.56 | 33.74 | 33.35 | 33.70 | 48,672 | +0.14(+0.42%) |
May 21, 2014 | 32.96 | 33.68 | 32.96 | 33.56 | 127,045 | +0.40(+1.21%) |
May 20, 2014 | 33.29 | 33.53 | 32.91 | 33.16 | 117,007 | -0.26(-0.78%) |
May 16, 2014 | 33.42 | 33.42 | 33.42 | 0 | -0.17(-0.51%) | |
May 15, 2014 | 34.17 | 34.33 | 33.33 | 33.59 | 130,978 | -0.60(-1.75%) |
May 14, 2014 | 34.45 | 34.45 | 34.18 | 34.19 | 86,020 | -0.26(-0.75%) |
May 13, 2014 | 34.61 | 34.61 | 34.00 | 34.45 | 78,853 | -0.16(-0.46%) |
May 12, 2014 | 34.22 | 34.65 | 33.88 | 34.61 | 86,653 | +0.37(+1.08%) |
May 09, 2014 | 34.47 | 34.60 | 34.12 | 34.24 | 62,560 | -0.28(-0.81%) |
May 08, 2014 | 34.66 | 34.77 | 34.34 | 34.52 | 90,802 | -0.21(-0.60%) |
May 07, 2014 | 34.81 | 35.00 | 34.41 | 34.73 | 125,558 | -0.24(-0.69%) |
May 06, 2014 | 35.02 | 35.52 | 34.79 | 34.97 | 99,137 | -0.08(-0.23%) |
May 05, 2014 | 35.57 | 35.57 | 34.85 | 35.05 | 73,134 | -0.55(-1.54%) |
May 02, 2014 | 35.51 | 35.70 | 35.41 | 35.60 | 62,119 | +0.10(+0.28%) |
May 01, 2014 | 35.72 | 35.90 | 35.23 | 35.50 | 75,182 | -0.12(-0.34%) |
Apr 30, 2014 | 35.00 | 35.85 | 34.91 | 35.62 | 129,200 | +0.74(+2.12%) |
Apr 29, 2014 | 34.80 | 34.99 | 34.65 | 34.88 | 92,964 | +0.10(+0.29%) |
Apr 28, 2014 | 34.89 | 34.89 | 34.39 | 34.78 | 52,912 | +0.06(+0.17%) |
Apr 25, 2014 | 34.80 | 34.99 | 34.53 | 34.72 | 51,965 | -0.10(-0.29%) |
Apr 24, 2014 | 34.71 | 35.00 | 34.71 | 34.82 | 64,922 | +0.06(+0.17%) |
Apr 23, 2014 | 34.56 | 35.07 | 34.56 | 34.76 | 94,352 | +0.11(+0.32%) |
Apr 22, 2014 | 34.51 | 35.32 | 34.46 | 34.65 | 74,074 | +0.14(+0.41%) |
Apr 21, 2014 | 34.32 | 34.60 | 34.31 | 34.51 | 35,554 | +0.12(+0.35%) |
Apr 17, 2014 | 34.39 | 34.39 | 34.39 | 0 | +0.05(+0.15%) | |
Apr 16, 2014 | 34.38 | 34.69 | 34.16 | 34.34 | 96,506 | +0.23(+0.67%) |
Apr 15, 2014 | 34.08 | 34.45 | 34.08 | 34.11 | 82,889 | -0.13(-0.38%) |
Apr 14, 2014 | 34.31 | 34.79 | 34.17 | 34.24 | 48,811 | +0.04(+0.12%) |
Apr 11, 2014 | 34.40 | 34.40 | 33.88 | 34.20 | 119,810 | -0.30(-0.87%) |
Apr 10, 2014 | 35.16 | 35.25 | 34.42 | 34.50 | 161,254 | -0.77(-2.18%) |
Apr 09, 2014 | 35.41 | 35.94 | 34.98 | 35.27 | 157,082 | -0.28(-0.79%) |
Apr 08, 2014 | 34.81 | 35.56 | 34.81 | 35.55 | 153,331 | +0.69(+1.98%) |
Apr 07, 2014 | 34.49 | 34.92 | 34.27 | 34.86 | 112,532 | +0.45(+1.31%) |
Apr 04, 2014 | 34.15 | 34.50 | 34.10 | 34.41 | 71,943 | +0.25(+0.73%) |
Apr 03, 2014 | 33.95 | 34.25 | 33.80 | 34.16 | 111,056 | +0.23(+0.68%) |
Apr 02, 2014 | 33.81 | 34.00 | 33.56 | 33.93 | 75,549 | +0.03(+0.09%) |
Apr 01, 2014 | 32.98 | 34.08 | 32.95 | 33.90 | 127,830 | +0.80(+2.42%) |
Mar 31, 2014 | 32.93 | 33.26 | 32.85 | 33.10 | 127,406 | +0.15(+0.46%) |
Mar 28, 2014 | 33.05 | 33.33 | 32.87 | 32.95 | 86,577 | -0.17(-0.51%) |
Mar 27, 2014 | 33.27 | 33.27 | 32.87 | 33.12 | 112,478 | -0.13(-0.39%) |
Mar 26, 2014 | 33.55 | 33.61 | 33.09 | 33.25 | 164,364 | -0.29(-0.86%) |
Mar 25, 2014 | 33.51 | 34.09 | 33.50 | 33.54 | 205,852 | -0.01(-0.03%) |
Mar 24, 2014 | 33.50 | 33.73 | 33.47 | 33.55 | 177,738 | +0.04(+0.12%) |
Mar 21, 2014 | 33.20 | 33.75 | 32.80 | 33.51 | 443,383 | +0.30(+0.90%) |
Mar 20, 2014 | 35.00 | 35.00 | 33.21 | 33.21 | 457,381 | -2.27(-6.40%) |
Mar 19, 2014 | 36.80 | 36.80 | 35.39 | 35.48 | 114,575 | -1.49(-4.03%) |
Mar 18, 2014 | 37.00 | 37.14 | 36.72 | 36.97 | 88,062 | -0.03(-0.08%) |
Mar 17, 2014 | 36.75 | 37.24 | 36.28 | 37.00 | 102,788 | +0.67(+1.84%) |
Mar 14, 2014 | 36.50 | 36.63 | 36.19 | 36.33 | 46,724 | -0.15(-0.41%) |
Mar 13, 2014 | 37.07 | 37.18 | 36.32 | 36.48 | 52,391 | -0.60(-1.62%) |
Mar 12, 2014 | 36.43 | 37.12 | 36.31 | 37.08 | 55,009 | +0.42(+1.15%) |
Mar 11, 2014 | 36.00 | 36.73 | 35.80 | 36.66 | 150,463 | +0.65(+1.81%) |
Mar 10, 2014 | 36.58 | 36.75 | 35.50 | 36.01 | 126,772 | -0.42(-1.15%) |
Mar 07, 2014 | 36.57 | 36.66 | 36.26 | 36.43 | 36,028 | +0.03(+0.08%) |
Mar 06, 2014 | 36.39 | 36.75 | 36.25 | 36.40 | 53,679 | +0.16(+0.44%) |
Mar 05, 2014 | 36.58 | 36.68 | 36.18 | 36.24 | 63,739 | -0.20(-0.55%) |
Mar 04, 2014 | 36.99 | 36.99 | 36.42 | 36.44 | 77,594 | -0.27(-0.74%) |
Mar 03, 2014 | 37.29 | 37.53 | 36.53 | 36.71 | 121,404 | -1.03(-2.73%) |
Feb 28, 2014 | 37.19 | 38.02 | 37.11 | 37.74 | 313,895 | +0.53(+1.42%) |
Feb 27, 2014 | 36.46 | 37.27 | 36.46 | 37.21 | 73,671 | +0.35(+0.95%) |
Feb 26, 2014 | 36.42 | 37.03 | 36.42 | 36.86 | 69,465 | +0.56(+1.54%) |
Feb 25, 2014 | 37.02 | 37.09 | 36.10 | 36.30 | 82,381 | -0.72(-1.94%) |
Feb 24, 2014 | 35.84 | 37.27 | 35.84 | 37.02 | 159,067 | +1.02(+2.83%) |
Feb 21, 2014 | 35.25 | 36.18 | 35.25 | 36.00 | 111,011 | +0.71(+2.01%) |
Feb 20, 2014 | 34.59 | 35.32 | 34.52 | 35.29 | 61,658 | +0.62(+1.79%) |
Feb 19, 2014 | 34.43 | 34.74 | 34.43 | 34.67 | 103,016 | +0.14(+0.41%) |
Feb 18, 2014 | 34.30 | 34.69 | 34.30 | 34.53 | 125,249 | +0.14(+0.41%) |
Feb 14, 2014 | 34.39 | 34.39 | 34.39 | 0 | -0.13(-0.38%) | |
Feb 13, 2014 | 34.25 | 34.58 | 34.25 | 34.52 | 72,308 | +0.14(+0.41%) |
Feb 12, 2014 | 34.35 | 34.49 | 34.33 | 34.38 | 102,031 | -0.03(-0.09%) |
Feb 11, 2014 | 34.22 | 34.55 | 34.22 | 34.41 | 81,618 | +0.10(+0.29%) |
Feb 10, 2014 | 34.42 | 34.48 | 34.20 | 34.31 | 158,167 | -0.15(-0.44%) |
Feb 07, 2014 | 34.07 | 34.52 | 34.07 | 34.46 | 84,010 | -0.06(-0.17%) |
Feb 06, 2014 | 34.21 | 34.90 | 34.17 | 34.52 | 72,167 | +0.37(+1.08%) |
Feb 05, 2014 | 34.76 | 35.18 | 34.01 | 34.15 | 198,689 | -0.58(-1.67%) |
Feb 04, 2014 | 34.59 | 34.89 | 34.57 | 34.73 | 39,181 | +0.18(+0.52%) |
Feb 03, 2014 | 35.35 | 35.50 | 34.45 | 34.55 | 132,607 | -0.87(-2.46%) |
Jan 31, 2014 | 35.34 | 35.61 | 34.80 | 35.42 | 71,297 | -0.01(-0.03%) |
Jan 30, 2014 | 35.05 | 35.55 | 34.85 | 35.43 | 70,902 | +0.46(+1.32%) |
Jan 29, 2014 | 35.00 | 35.11 | 34.75 | 34.97 | 61,347 | -0.11(-0.31%) |
Jan 28, 2014 | 34.43 | 35.41 | 34.41 | 35.08 | 154,926 | +0.58(+1.68%) |
Jan 27, 2014 | 35.03 | 35.05 | 34.31 | 34.50 | 118,665 | -0.53(-1.51%) |
Jan 24, 2014 | 35.70 | 35.75 | 35.02 | 35.03 | 100,270 | -0.78(-2.18%) |
Jan 23, 2014 | 36.18 | 36.19 | 35.78 | 35.81 | 72,413 | -0.35(-0.97%) |
Jan 22, 2014 | 36.43 | 36.43 | 36.02 | 36.16 | 41,642 | -0.10(-0.28%) |
Jan 21, 2014 | 35.96 | 36.42 | 35.96 | 36.26 | 42,313 | +0.30(+0.83%) |
Jan 20, 2014 | 35.97 | 36.10 | 35.84 | 35.96 | 30,970 | +0.21(+0.59%) |
Jan 17, 2014 | 35.35 | 36.00 | 35.30 | 35.75 | 39,220 | +0.44(+1.25%) |
Jan 16, 2014 | 35.80 | 35.85 | 35.11 | 35.31 | 57,237 | -0.44(-1.23%) |
Jan 15, 2014 | 35.77 | 35.86 | 35.61 | 35.75 | 27,148 | -0.02(-0.06%) |
Jan 14, 2014 | 35.75 | 36.48 | 35.65 | 35.77 | 96,796 | -0.02(-0.06%) |
Jan 13, 2014 | 35.75 | 35.87 | 35.37 | 35.79 | 97,984 | +0.04(+0.11%) |
Jan 10, 2014 | 35.25 | 35.84 | 35.21 | 35.75 | 89,855 | +0.50(+1.42%) |
Jan 09, 2014 | 35.44 | 35.44 | 35.25 | 35.25 | 46,654 | -0.07(-0.20%) |
Jan 08, 2014 | 35.14 | 35.45 | 35.09 | 35.32 | 70,041 | +0.19(+0.54%) |
Jan 07, 2014 | 35.08 | 35.39 | 35.00 | 35.13 | 62,228 | +0.16(+0.46%) |
Jan 06, 2014 | 35.01 | 35.24 | 34.80 | 34.97 | 49,490 | -0.11(-0.31%) |
Jan 03, 2014 | 34.71 | 35.11 | 34.71 | 35.08 | 136,651 | +0.34(+0.98%) |
Jan 02, 2014 | 34.60 | 35.06 | 34.60 | 34.74 | 47,645 | +0.13(+0.38%) |
Dec 31, 2013 | 34.61 | 34.61 | 34.61 | 0 | -0.11(-0.32%) | |
Dec 30, 2013 | 34.58 | 34.84 | 34.49 | 34.72 | 32,319 | +0.28(+0.81%) |
Dec 27, 2013 | 34.56 | 34.60 | 34.18 | 34.44 | 43,148 | -0.11(-0.32%) |
Dec 24, 2013 | 34.55 | 34.55 | 34.55 | 0 | +0.24(+0.70%) | |
Dec 23, 2013 | 34.63 | 34.86 | 34.09 | 34.31 | 85,100 | -0.42(-1.21%) |
Dec 20, 2013 | 34.79 | 35.31 | 34.60 | 34.73 | 99,165 | -0.14(-0.40%) |
Dec 19, 2013 | 34.55 | 35.39 | 34.55 | 34.87 | 58,975 | +0.35(+1.01%) |
Dec 18, 2013 | 34.29 | 34.64 | 34.15 | 34.52 | 85,688 | +0.36(+1.05%) |
Dec 17, 2013 | 34.15 | 34.38 | 33.90 | 34.16 | 86,838 | -0.06(-0.18%) |
Dec 16, 2013 | 34.01 | 34.45 | 33.83 | 34.22 | 121,312 | +0.07(+0.20%) |
Dec 13, 2013 | 34.20 | 34.22 | 33.90 | 34.15 | 94,472 | -0.05(-0.15%) |
Dec 12, 2013 | 33.99 | 34.62 | 33.95 | 34.20 | 94,542 | +0.19(+0.56%) |
Dec 11, 2013 | 35.65 | 35.74 | 33.73 | 34.01 | 135,289 | -1.54(-4.33%) |
Dec 10, 2013 | 35.44 | 36.00 | 35.26 | 35.55 | 55,077 | -0.12(-0.34%) |
Dec 09, 2013 | 36.12 | 36.17 | 35.51 | 35.67 | 48,365 | -0.50(-1.38%) |
Dec 06, 2013 | 35.30 | 36.24 | 35.30 | 36.17 | 93,599 | +0.90(+2.55%) |
Dec 05, 2013 | 35.09 | 35.63 | 35.09 | 35.27 | 97,909 | +0.22(+0.63%) |
Dec 04, 2013 | 35.41 | 35.70 | 34.92 | 35.05 | 58,304 | -0.34(-0.96%) |
Dec 03, 2013 | 35.15 | 35.44 | 34.71 | 35.39 | 138,792 | +0.31(+0.88%) |
Dec 02, 2013 | 34.32 | 35.35 | 34.00 | 35.08 | 139,063 | +0.70(+2.04%) |
Nov 29, 2013 | 34.49 | 34.57 | 34.27 | 34.38 | 130,035 | -0.14(-0.41%) |
Nov 28, 2013 | 34.61 | 34.75 | 34.35 | 34.52 | 60,673 | -0.31(-0.89%) |
Nov 27, 2013 | 35.30 | 35.30 | 34.76 | 34.83 | 73,457 | -0.64(-1.80%) |
Nov 26, 2013 | 35.30 | 35.85 | 35.04 | 35.47 | 154,528 | +0.37(+1.05%) |
Nov 25, 2013 | 34.80 | 35.30 | 34.80 | 35.10 | 50,965 | +0.37(+1.07%) |
Nov 22, 2013 | 34.90 | 35.00 | 34.65 | 34.73 | 36,880 | -0.12(-0.34%) |
Nov 21, 2013 | 34.84 | 34.85 | 34.58 | 34.85 | 28,172 | +0.19(+0.55%) |
Nov 20, 2013 | 34.75 | 34.94 | 34.38 | 34.66 | 55,784 | -0.22(-0.63%) |
Nov 19, 2013 | 34.39 | 35.11 | 34.39 | 34.88 | 85,896 | +0.05(+0.14%) |
Nov 18, 2013 | 34.66 | 34.98 | 34.24 | 34.83 | 82,666 | +0.20(+0.58%) |
Nov 15, 2013 | 34.03 | 34.73 | 33.89 | 34.63 | 104,874 | +0.56(+1.64%) |
Nov 14, 2013 | 33.76 | 34.31 | 33.76 | 34.07 | 90,394 | +0.12(+0.35%) |
Nov 12, 2013 | 34.00 | 34.00 | 33.77 | 33.95 | 77,511 | +0.05(+0.15%) |
Nov 11, 2013 | 33.97 | 34.35 | 33.51 | 33.90 | 58,965 | +0.15(+0.44%) |
Nov 08, 2013 | 34.12 | 34.12 | 33.63 | 33.75 | 135,898 | -0.54(-1.57%) |
Nov 07, 2013 | 35.56 | 35.62 | 34.27 | 34.29 | 89,256 | -1.27(-3.57%) |
Nov 06, 2013 | 34.75 | 35.68 | 34.67 | 35.56 | 98,848 | +0.89(+2.57%) |
Nov 05, 2013 | 34.09 | 34.67 | 34.00 | 34.67 | 63,835 | +0.52(+1.52%) |
Nov 04, 2013 | 34.69 | 34.69 | 33.90 | 34.15 | 109,791 | -0.44(-1.27%) |
Nov 01, 2013 | 34.22 | 34.80 | 34.22 | 34.59 | 65,064 | +0.26(+0.76%) |
Oct 31, 2013 | 34.00 | 34.65 | 33.88 | 34.33 | 196,832 | +0.36(+1.06%) |
Oct 30, 2013 | 33.65 | 34.11 | 33.50 | 33.97 | 80,925 | +0.47(+1.40%) |
Oct 29, 2013 | 33.70 | 33.85 | 33.44 | 33.50 | 203,855 | -0.08(-0.24%) |
Oct 28, 2013 | 33.27 | 33.73 | 33.27 | 33.58 | 105,377 | +0.15(+0.45%) |
Oct 25, 2013 | 33.20 | 33.50 | 33.09 | 33.43 | 83,033 | +0.12(+0.36%) |
Oct 24, 2013 | 32.91 | 33.35 | 32.87 | 33.31 | 120,402 | +0.36(+1.09%) |
Oct 23, 2013 | 33.39 | 33.55 | 32.90 | 32.95 | 72,055 | -0.30(-0.90%) |
Oct 22, 2013 | 32.62 | 33.37 | 32.62 | 33.25 | 88,838 | +0.54(+1.65%) |
Oct 21, 2013 | 32.69 | 32.91 | 32.60 | 32.71 | 49,750 | +0.10(+0.31%) |
Oct 18, 2013 | 32.25 | 32.72 | 32.01 | 32.61 | 59,139 | +0.40(+1.24%) |
Oct 17, 2013 | 31.56 | 32.25 | 31.55 | 32.21 | 76,794 | +0.65(+2.06%) |
Oct 16, 2013 | 31.23 | 31.61 | 31.07 | 31.56 | 37,881 | +0.27(+0.86%) |
Oct 15, 2013 | 31.38 | 31.42 | 31.13 | 31.29 | 35,523 | -0.11(-0.35%) |
Oct 11, 2013 | 31.40 | 31.40 | 31.40 | 0 | +0.10(+0.32%) | |
Oct 10, 2013 | 31.26 | 31.50 | 31.26 | 31.30 | 70,345 | +0.12(+0.38%) |
Oct 09, 2013 | 31.14 | 31.35 | 30.93 | 31.18 | 62,599 | +0.01(+0.03%) |
Oct 08, 2013 | 31.19 | 31.30 | 31.01 | 31.17 | 42,924 | +0.20(+0.65%) |
Oct 07, 2013 | 31.10 | 31.10 | 30.75 | 30.97 | 30,035 | -0.13(-0.42%) |
Oct 04, 2013 | 31.03 | 31.24 | 30.85 | 31.10 | 56,038 | -0.11(-0.35%) |
Oct 03, 2013 | 31.30 | 31.30 | 30.99 | 31.21 | 66,425 | -0.13(-0.41%) |
Oct 02, 2013 | 30.92 | 31.41 | 30.87 | 31.34 | 63,539 | +0.05(+0.16%) |
Oct 01, 2013 | 30.86 | 31.35 | 30.61 | 31.29 | 63,136 | +0.50(+1.62%) |
Sep 27, 2013 | 31.40 | 31.40 | 30.61 | 30.79 | 79,364 | -0.54(-1.72%) |
Sep 26, 2013 | 31.42 | 31.47 | 31.01 | 31.33 | 70,424 | -0.17(-0.54%) |
Sep 25, 2013 | 31.34 | 31.62 | 31.00 | 31.50 | 82,640 | +0.18(+0.57%) |
Sep 24, 2013 | 30.66 | 31.46 | 30.49 | 31.32 | 122,550 | +0.61(+1.99%) |
Sep 23, 2013 | 30.44 | 30.77 | 30.30 | 30.71 | 55,160 | +0.36(+1.19%) |
Sep 20, 2013 | 30.33 | 30.41 | 30.12 | 30.35 | 114,307 | -0.03(-0.10%) |
Sep 19, 2013 | 30.37 | 30.84 | 30.16 | 30.38 | 91,529 | +0.08(+0.26%) |
Sep 18, 2013 | 30.64 | 30.64 | 30.17 | 30.30 | 87,557 | -0.38(-1.24%) |
Sep 17, 2013 | 30.55 | 30.74 | 30.51 | 30.68 | 54,373 | +0.08(+0.26%) |
Sep 16, 2013 | 30.30 | 30.67 | 30.22 | 30.60 | 57,353 | +0.21(+0.69%) |
Sep 13, 2013 | 30.80 | 30.80 | 30.25 | 30.39 | 58,448 | -0.36(-1.17%) |
Sep 12, 2013 | 30.52 | 30.97 | 30.26 | 30.75 | 108,288 | +0.17(+0.56%) |
Sep 11, 2013 | 30.26 | 30.64 | 30.26 | 30.58 | 56,850 | +0.18(+0.59%) |
Sep 10, 2013 | 30.17 | 30.64 | 30.06 | 30.40 | 111,764 | +0.20(+0.66%) |
Sep 09, 2013 | 29.80 | 30.31 | 29.80 | 30.20 | 100,661 | +0.26(+0.87%) |
Sep 06, 2013 | 29.66 | 30.08 | 29.50 | 29.94 | 83,824 | +0.21(+0.71%) |
Sep 05, 2013 | 29.26 | 29.84 | 29.21 | 29.73 | 81,230 | +0.43(+1.47%) |
Sep 04, 2013 | 29.00 | 29.38 | 28.75 | 29.30 | 94,331 | +0.41(+1.42%) |
Sep 03, 2013 | 29.35 | 29.40 | 28.48 | 28.89 | 102,879 | -0.46(-1.57%) |
Aug 30, 2013 | 29.35 | 29.35 | 29.35 | 0 | +0.34(+1.17%) | |
Aug 29, 2013 | 28.75 | 29.21 | 28.63 | 29.01 | 49,374 | +0.36(+1.26%) |
Aug 28, 2013 | 28.50 | 28.87 | 28.50 | 28.65 | 32,408 | +0.14(+0.49%) |
Aug 27, 2013 | 28.57 | 28.75 | 28.26 | 28.51 | 62,031 | -0.22(-0.77%) |
Aug 26, 2013 | 28.80 | 28.91 | 28.60 | 28.73 | 38,187 | -0.08(-0.28%) |
Aug 23, 2013 | 28.95 | 28.95 | 28.70 | 28.81 | 69,526 | -0.06(-0.21%) |
Aug 22, 2013 | 28.81 | 29.20 | 28.71 | 28.87 | 81,254 | +0.05(+0.17%) |
Aug 21, 2013 | 28.80 | 28.94 | 28.70 | 28.82 | 43,165 | +0.03(+0.10%) |
Aug 20, 2013 | 28.83 | 28.92 | 28.56 | 28.79 | 215,967 | +0.01(+0.03%) |
Aug 19, 2013 | 28.90 | 28.90 | 28.61 | 28.78 | 50,956 | -0.13(-0.45%) |
Aug 16, 2013 | 28.78 | 28.94 | 28.61 | 28.91 | 44,018 | +0.13(+0.45%) |
Aug 15, 2013 | 28.77 | 29.00 | 28.64 | 28.78 | 68,794 | -0.25(-0.86%) |
Aug 14, 2013 | 29.12 | 29.20 | 28.77 | 29.03 | 67,066 | -0.01(-0.03%) |
Aug 13, 2013 | 28.69 | 29.04 | 28.69 | 29.04 | 74,843 | +0.37(+1.29%) |
Aug 12, 2013 | 28.88 | 28.88 | 28.34 | 28.67 | 167,692 | -0.22(-0.76%) |
Aug 09, 2013 | 28.75 | 28.93 | 28.57 | 28.89 | 86,781 | +0.19(+0.66%) |
Aug 08, 2013 | 28.44 | 28.70 | 28.26 | 28.70 | 96,415 | +0.60(+2.14%) |
Aug 07, 2013 | 28.21 | 28.35 | 28.02 | 28.10 | 42,573 | -0.13(-0.46%) |
Aug 06, 2013 | 28.14 | 28.37 | 28.06 | 28.23 | 57,202 | +0.13(+0.46%) |
Aug 02, 2013 | 28.10 | 28.10 | 28.10 | 0 | -0.17(-0.60%) | |
Aug 01, 2013 | 28.68 | 28.80 | 28.26 | 28.27 | 51,891 | -0.37(-1.29%) |
Jul 31, 2013 | 29.17 | 29.17 | 28.25 | 28.64 | 100,353 | -0.36(-1.24%) |
Jul 30, 2013 | 28.88 | 29.07 | 28.60 | 29.00 | 49,579 | +0.09(+0.31%) |
Jul 29, 2013 | 28.42 | 28.98 | 28.38 | 28.91 | 47,008 | +0.44(+1.55%) |
Jul 26, 2013 | 28.73 | 28.98 | 28.06 | 28.47 | 91,643 | -0.35(-1.21%) |
Jul 25, 2013 | 29.01 | 29.03 | 28.68 | 28.82 | 64,478 | -0.49(-1.67%) |
Jul 24, 2013 | 29.02 | 29.34 | 28.98 | 29.31 | 67,608 | +0.10(+0.34%) |
Jul 23, 2013 | 28.90 | 29.27 | 28.65 | 29.21 | 173,805 | +0.40(+1.39%) |
Jul 22, 2013 | 28.87 | 28.90 | 28.70 | 28.81 | 37,966 | +0.00(+0.00%) |
Jul 19, 2013 | 28.43 | 28.99 | 28.43 | 28.81 | 37,499 | +0.21(+0.73%) |
Jul 18, 2013 | 28.50 | 29.09 | 28.50 | 28.60 | 272,417 | -0.09(-0.31%) |
Jul 17, 2013 | 28.55 | 28.88 | 28.52 | 28.69 | 58,012 | +0.07(+0.24%) |
Jul 16, 2013 | 28.66 | 28.75 | 28.30 | 28.62 | 62,537 | -0.10(-0.35%) |
Jul 15, 2013 | 28.68 | 28.92 | 28.58 | 28.72 | 56,223 | +0.00(+0.00%) |
Jul 12, 2013 | 28.40 | 28.72 | 28.37 | 28.72 | 63,520 | +0.18(+0.63%) |
Jul 11, 2013 | 28.70 | 28.80 | 28.32 | 28.54 | 103,019 | -0.15(-0.52%) |
Jul 10, 2013 | 28.70 | 28.94 | 28.59 | 28.69 | 79,293 | -0.07(-0.24%) |
Jul 09, 2013 | 28.72 | 29.02 | 28.69 | 28.76 | 90,537 | +0.06(+0.21%) |
Jul 08, 2013 | 28.89 | 28.90 | 28.51 | 28.70 | 51,982 | -0.34(-1.17%) |
Jul 05, 2013 | 28.63 | 29.16 | 28.37 | 29.04 | 55,059 | +0.41(+1.43%) |
Jul 04, 2013 | 28.76 | 28.90 | 28.32 | 28.63 | 24,242 | -0.35(-1.21%) |
Jul 03, 2013 | 28.98 | 29.16 | 28.79 | 28.98 | 47,036 | -0.11(-0.38%) |
Jul 02, 2013 | 28.69 | 29.17 | 28.59 | 29.09 | 43,704 | +0.36(+1.25%) |
Jun 28, 2013 | 28.73 | 28.73 | 28.73 | 0 | +0.43(+1.52%) | |
Jun 26, 2013 | 28.35 | 28.44 | 28.20 | 28.30 | 90,692 | -0.27(-0.95%) |
Jun 25, 2013 | 28.25 | 29.01 | 28.15 | 28.57 | 129,762 | +0.27(+0.95%) |
Jun 24, 2013 | 28.50 | 28.50 | 28.00 | 28.30 | 98,192 | -0.42(-1.46%) |
Jun 21, 2013 | 28.27 | 29.13 | 28.27 | 28.72 | 236,056 | +0.40(+1.41%) |
Jun 20, 2013 | 28.45 | 28.46 | 28.15 | 28.32 | 513,851 | -0.26(-0.91%) |
Jun 19, 2013 | 28.88 | 28.95 | 28.40 | 28.58 | 85,293 | -0.12(-0.42%) |
Jun 18, 2013 | 28.39 | 28.92 | 28.33 | 28.70 | 157,782 | +0.39(+1.38%) |
Jun 17, 2013 | 28.47 | 28.47 | 28.31 | 28.31 | 166,895 | -0.06(-0.21%) |
Jun 14, 2013 | 28.42 | 28.63 | 28.30 | 28.37 | 67,518 | -0.02(-0.07%) |
Jun 13, 2013 | 28.31 | 28.45 | 28.10 | 28.39 | 80,614 | -0.10(-0.35%) |
Jun 12, 2013 | 28.61 | 28.80 | 28.37 | 28.49 | 101,214 | -0.29(-1.01%) |
Jun 11, 2013 | 28.74 | 29.01 | 28.73 | 28.78 | 79,548 | -0.09(-0.31%) |
Jun 10, 2013 | 29.00 | 29.00 | 28.72 | 28.87 | 48,507 | -0.12(-0.41%) |
Jun 07, 2013 | 29.27 | 29.35 | 28.88 | 28.99 | 197,128 | -0.12(-0.41%) |
Jun 06, 2013 | 29.55 | 29.64 | 29.07 | 29.11 | 51,894 | -0.49(-1.66%) |
Jun 05, 2013 | 29.60 | 29.90 | 29.50 | 29.60 | 63,904 | -0.25(-0.84%) |
Jun 04, 2013 | 29.56 | 30.39 | 29.51 | 29.85 | 80,837 | +0.22(+0.74%) |