Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.28 | 32.37 | 32.19 | 32.30 | 35,578 | +0.04(+0.13%) |
May 29, 2014 | 32.24 | 32.31 | 32.22 | 32.25 | 35,845 | -0.04(-0.13%) |
May 28, 2014 | 32.29 | 32.39 | 32.20 | 32.30 | 24,386 | +0.10(+0.32%) |
May 27, 2014 | 32.10 | 32.36 | 32.00 | 32.19 | 55,854 | +0.44(+1.37%) |
May 23, 2014 | 31.79 | 31.76 | 31.76 | 31.76 | 70,688 | -0.09(-0.27%) |
May 22, 2014 | 31.59 | 31.89 | 31.59 | 31.84 | 17,418 | +0.06(+0.19%) |
May 21, 2014 | 31.40 | 31.85 | 31.40 | 31.78 | 130,341 | +0.63(+2.01%) |
May 20, 2014 | 31.41 | 31.49 | 31.11 | 31.16 | 83,357 | -0.11(-0.36%) |
May 19, 2014 | 31.21 | 31.59 | 31.03 | 31.27 | 125,617 | +0.27(+0.87%) |
May 16, 2014 | 30.89 | 31.09 | 30.81 | 31.00 | 212,242 | -0.16(-0.50%) |
May 15, 2014 | 31.78 | 32.12 | 31.12 | 31.16 | 363,325 | -1.16(-3.58%) |
May 14, 2014 | 32.74 | 32.74 | 32.19 | 32.31 | 63,657 | -0.60(-1.81%) |
May 13, 2014 | 33.06 | 33.06 | 32.79 | 32.91 | 69,383 | -0.22(-0.67%) |
May 12, 2014 | 33.23 | 33.23 | 32.93 | 33.13 | 84,442 | +0.08(+0.24%) |
May 09, 2014 | 32.90 | 33.05 | 32.78 | 33.05 | 12,621 | +0.02(+0.05%) |
May 08, 2014 | 33.18 | 33.31 | 32.79 | 33.03 | 58,851 | -0.37(-1.09%) |
May 07, 2014 | 33.40 | 33.43 | 33.14 | 33.40 | 108,538 | -0.23(-0.70%) |
May 06, 2014 | 33.70 | 33.77 | 33.53 | 33.63 | 26,820 | +0.12(+0.36%) |
May 05, 2014 | 33.42 | 33.58 | 33.40 | 33.51 | 35,260 | -0.05(-0.16%) |
May 02, 2014 | 33.38 | 33.75 | 33.30 | 33.57 | 25,180 | +0.01(+0.04%) |
May 01, 2014 | 33.79 | 33.79 | 33.39 | 33.55 | 37,890 | -0.02(-0.06%) |
Apr 30, 2014 | 33.06 | 33.57 | 33.06 | 33.57 | 23,839 | +0.30(+0.89%) |
Apr 29, 2014 | 33.33 | 33.41 | 33.01 | 33.28 | 25,100 | +0.17(+0.50%) |
Apr 28, 2014 | 33.19 | 33.23 | 32.70 | 33.11 | 44,991 | -0.21(-0.63%) |
Apr 25, 2014 | 33.27 | 33.39 | 33.07 | 33.32 | 26,048 | -0.17(-0.49%) |
Apr 24, 2014 | 33.97 | 33.97 | 33.22 | 33.49 | 36,248 | -0.23(-0.69%) |
Apr 23, 2014 | 33.58 | 33.76 | 33.58 | 33.72 | 7,698 | -0.17(-0.50%) |
Apr 22, 2014 | 33.70 | 33.94 | 33.70 | 33.89 | 21,975 | +0.18(+0.54%) |
Apr 21, 2014 | 33.16 | 33.70 | 33.16 | 33.70 | 60,701 | +0.32(+0.96%) |
Apr 17, 2014 | 33.29 | 33.38 | 33.38 | 33.38 | 42,987 | -0.23(-0.67%) |
Apr 16, 2014 | 33.50 | 33.62 | 33.23 | 33.61 | 76,078 | +0.46(+1.39%) |
Apr 15, 2014 | 33.09 | 33.33 | 32.75 | 33.15 | 85,214 | -0.13(-0.39%) |
Apr 14, 2014 | 33.23 | 33.47 | 33.06 | 33.28 | 31,012 | -0.28(-0.83%) |
Apr 11, 2014 | 33.71 | 33.72 | 33.26 | 33.56 | 50,486 | -0.46(-1.36%) |
Apr 10, 2014 | 34.62 | 34.62 | 33.93 | 34.02 | 132,001 | -0.51(-1.49%) |
Apr 09, 2014 | 34.03 | 34.63 | 34.03 | 34.53 | 20,181 | +0.51(+1.51%) |
Apr 08, 2014 | 33.84 | 34.20 | 33.82 | 34.02 | 36,047 | -0.34(-0.99%) |
Apr 07, 2014 | 34.61 | 34.61 | 34.15 | 34.36 | 23,862 | -0.18(-0.53%) |
Apr 04, 2014 | 34.78 | 34.84 | 34.40 | 34.54 | 118,092 | -0.20(-0.58%) |
Apr 03, 2014 | 34.77 | 34.79 | 34.56 | 34.74 | 26,490 | +0.02(+0.05%) |
Apr 02, 2014 | 34.87 | 34.96 | 34.67 | 34.72 | 84,781 | -0.05(-0.15%) |
Apr 01, 2014 | 34.64 | 34.82 | 34.39 | 34.77 | 176,851 | +0.59(+1.73%) |
Mar 31, 2014 | 34.05 | 34.28 | 33.84 | 34.18 | 32,812 | +0.30(+0.90%) |
Mar 28, 2014 | 33.81 | 34.02 | 33.81 | 33.88 | 39,454 | +0.02(+0.05%) |
Mar 27, 2014 | 33.91 | 33.91 | 33.36 | 33.86 | 14,773 | +0.07(+0.22%) |
Mar 26, 2014 | 34.02 | 34.08 | 33.68 | 33.79 | 34,901 | -0.07(-0.20%) |
Mar 25, 2014 | 33.60 | 33.86 | 33.52 | 33.85 | 46,986 | +0.35(+1.04%) |
Mar 24, 2014 | 33.28 | 33.67 | 33.06 | 33.50 | 62,719 | +0.12(+0.36%) |
Mar 21, 2014 | 33.58 | 33.92 | 33.38 | 33.38 | 68,268 | -0.51(-1.51%) |
Mar 20, 2014 | 33.66 | 33.86 | 33.50 | 33.90 | 130,287 | -0.10(-0.28%) |
Mar 19, 2014 | 34.64 | 34.69 | 33.69 | 33.99 | 114,706 | -0.77(-2.20%) |
Mar 18, 2014 | 34.60 | 34.76 | 34.37 | 34.76 | 33,501 | +0.16(+0.45%) |
Mar 17, 2014 | 34.45 | 34.60 | 34.30 | 34.60 | 76,814 | +0.62(+1.82%) |
Mar 14, 2014 | 33.94 | 34.25 | 33.94 | 33.98 | 34,643 | -0.33(-0.96%) |
Mar 13, 2014 | 35.10 | 35.17 | 34.00 | 34.31 | 50,856 | -0.72(-2.06%) |
Mar 12, 2014 | 34.91 | 35.04 | 34.65 | 35.04 | 38,876 | +0.03(+0.10%) |
Mar 11, 2014 | 35.13 | 35.34 | 35.00 | 35.00 | 15,043 | -0.08(-0.22%) |
Mar 10, 2014 | 35.23 | 35.23 | 34.80 | 35.08 | 34,293 | -0.10(-0.30%) |
Mar 07, 2014 | 35.37 | 35.48 | 34.96 | 35.18 | 28,462 | -0.18(-0.52%) |
Mar 06, 2014 | 35.31 | 35.50 | 35.24 | 35.37 | 62,918 | +0.42(+1.20%) |
Mar 05, 2014 | 35.03 | 35.25 | 34.84 | 34.95 | 56,438 | +0.13(+0.37%) |
Mar 04, 2014 | 35.09 | 35.16 | 34.69 | 34.82 | 112,009 | +0.05(+0.15%) |
Mar 03, 2014 | 35.06 | 35.48 | 34.42 | 34.77 | 94,988 | -0.86(-2.42%) |
Feb 28, 2014 | 35.42 | 35.77 | 35.31 | 35.63 | 59,155 | +0.61(+1.73%) |
Feb 27, 2014 | 34.75 | 35.09 | 34.46 | 35.02 | 121,822 | +0.30(+0.87%) |
Feb 26, 2014 | 34.83 | 34.83 | 34.57 | 34.72 | 61,203 | -0.33(-0.93%) |
Feb 25, 2014 | 35.17 | 35.17 | 34.66 | 35.04 | 66,848 | +0.70(+2.03%) |
Feb 24, 2014 | 34.19 | 34.55 | 34.01 | 34.35 | 37,549 | +0.34(+1.00%) |
Feb 21, 2014 | 33.97 | 34.02 | 33.90 | 34.01 | 33,781 | +0.24(+0.72%) |
Feb 20, 2014 | 33.76 | 33.77 | 33.72 | 33.77 | 27,347 | +0.14(+0.41%) |
Feb 19, 2014 | 33.79 | 33.90 | 33.58 | 33.63 | 66,465 | -0.18(-0.54%) |
Feb 18, 2014 | 33.92 | 33.99 | 33.55 | 33.81 | 80,589 | +0.43(+1.28%) |
Feb 14, 2014 | 33.25 | 33.38 | 33.38 | 33.38 | 27,470 | +0.13(+0.39%) |
Feb 13, 2014 | 32.78 | 33.25 | 32.74 | 33.25 | 22,305 | +0.29(+0.87%) |
Feb 12, 2014 | 32.83 | 33.06 | 32.67 | 32.96 | 80,974 | +0.16(+0.48%) |
Feb 11, 2014 | 32.54 | 32.86 | 32.44 | 32.81 | 91,112 | +0.35(+1.07%) |
Feb 10, 2014 | 32.62 | 32.62 | 32.33 | 32.46 | 45,358 | -0.09(-0.27%) |
Feb 07, 2014 | 32.37 | 32.70 | 32.21 | 32.55 | 35,551 | +0.50(+1.57%) |
Feb 06, 2014 | 31.37 | 32.24 | 31.37 | 32.04 | 53,657 | +0.72(+2.31%) |
Feb 05, 2014 | 31.03 | 31.36 | 30.89 | 31.32 | 40,194 | +0.30(+0.98%) |
Feb 04, 2014 | 31.30 | 31.53 | 30.98 | 31.02 | 57,448 | -0.07(-0.22%) |
Feb 03, 2014 | 31.26 | 31.36 | 30.90 | 31.09 | 62,372 | -0.05(-0.17%) |
Jan 31, 2014 | 31.16 | 31.29 | 30.62 | 31.14 | 84,788 | -0.62(-1.95%) |
Jan 30, 2014 | 31.71 | 31.90 | 31.36 | 31.76 | 26,835 | +0.10(+0.30%) |
Jan 29, 2014 | 31.34 | 32.00 | 31.32 | 31.66 | 64,163 | -0.27(-0.84%) |
Jan 28, 2014 | 31.47 | 32.03 | 31.46 | 31.93 | 75,406 | +0.88(+2.83%) |
Jan 27, 2014 | 31.40 | 31.71 | 30.89 | 31.05 | 168,720 | -0.65(-2.06%) |
Jan 24, 2014 | 32.19 | 32.35 | 31.60 | 31.70 | 207,212 | -0.80(-2.46%) |
Jan 23, 2014 | 32.58 | 32.77 | 32.38 | 32.50 | 148,749 | -0.01(-0.04%) |
Jan 22, 2014 | 32.66 | 32.66 | 32.30 | 32.52 | 60,740 | -0.00(-0.01%) |
Jan 21, 2014 | 32.43 | 32.53 | 32.19 | 32.52 | 58,308 | +0.46(+1.44%) |
Jan 17, 2014 | 32.69 | 32.06 | 32.06 | 32.06 | 65,631 | -0.55(-1.68%) |
Jan 16, 2014 | 32.83 | 32.83 | 32.40 | 32.61 | 135,225 | -0.03(-0.08%) |
Jan 15, 2014 | 32.69 | 32.70 | 32.27 | 32.63 | 95,928 | -0.05(-0.16%) |
Jan 14, 2014 | 32.40 | 32.70 | 32.23 | 32.69 | 34,602 | +0.51(+1.60%) |
Jan 13, 2014 | 32.50 | 32.50 | 32.05 | 32.17 | 55,422 | -0.15(-0.46%) |
Jan 10, 2014 | 32.28 | 32.34 | 31.98 | 32.32 | 64,939 | +0.18(+0.57%) |
Jan 09, 2014 | 31.99 | 32.20 | 31.85 | 32.14 | 38,037 | +0.53(+1.68%) |
Jan 08, 2014 | 31.63 | 31.75 | 31.46 | 31.61 | 32,128 | +0.16(+0.50%) |
Jan 07, 2014 | 31.33 | 31.54 | 31.20 | 31.45 | 77,466 | +0.36(+1.15%) |
Jan 06, 2014 | 31.16 | 31.33 | 30.96 | 31.09 | 50,101 | +0.24(+0.79%) |
Jan 03, 2014 | 30.71 | 30.99 | 30.71 | 30.85 | 43,878 | +0.09(+0.28%) |
Jan 02, 2014 | 30.90 | 30.96 | 30.64 | 30.76 | 83,304 | -0.43(-1.37%) |
Dec 31, 2013 | 31.09 | 31.19 | 31.19 | 31.19 | 36,321 | +0.13(+0.42%) |
Dec 30, 2013 | 31.19 | 31.19 | 30.99 | 31.06 | 12,048 | +0.08(+0.25%) |
Dec 27, 2013 | 30.75 | 31.16 | 30.69 | 30.98 | 30,108 | +0.19(+0.60%) |
Dec 26, 2013 | 30.32 | 30.84 | 30.32 | 30.80 | 9,526 | +0.11(+0.36%) |
Dec 24, 2013 | 30.75 | 30.75 | 30.45 | 30.69 | 22,975 | +0.03(+0.09%) |
Dec 23, 2013 | 30.35 | 30.67 | 30.35 | 30.66 | 36,118 | +0.16(+0.51%) |
Dec 20, 2013 | 30.46 | 30.53 | 30.37 | 30.50 | 21,906 | +0.23(+0.75%) |
Dec 19, 2013 | 30.48 | 30.48 | 30.07 | 30.28 | 48,208 | -0.20(-0.66%) |
Dec 18, 2013 | 30.53 | 30.56 | 30.10 | 30.48 | 61,433 | +0.27(+0.88%) |
Dec 17, 2013 | 30.31 | 30.32 | 30.07 | 30.21 | 35,984 | +0.03(+0.09%) |
Dec 16, 2013 | 29.99 | 30.21 | 29.99 | 30.18 | 23,364 | +0.30(+1.01%) |
Dec 13, 2013 | 29.67 | 29.96 | 29.67 | 29.88 | 12,612 | +0.10(+0.35%) |
Dec 12, 2013 | 30.16 | 30.16 | 29.65 | 29.78 | 45,084 | -0.21(-0.69%) |
Dec 11, 2013 | 30.43 | 30.43 | 29.99 | 29.99 | 15,094 | -0.27(-0.88%) |
Dec 10, 2013 | 30.05 | 30.29 | 30.05 | 30.25 | 28,678 | +0.13(+0.43%) |
Dec 09, 2013 | 30.29 | 30.29 | 30.04 | 30.12 | 43,986 | +0.01(+0.03%) |
Dec 06, 2013 | 29.75 | 30.12 | 29.75 | 30.12 | 13,016 | +0.36(+1.22%) |
Dec 05, 2013 | 29.81 | 29.83 | 29.58 | 29.75 | 24,414 | +0.14(+0.47%) |
Dec 04, 2013 | 29.74 | 29.76 | 29.39 | 29.62 | 34,134 | -0.43(-1.43%) |
Dec 03, 2013 | 30.24 | 30.24 | 29.84 | 30.05 | 17,408 | -0.24(-0.80%) |
Dec 02, 2013 | 30.51 | 30.58 | 30.29 | 30.29 | 56,348 | -0.29(-0.95%) |
Nov 29, 2013 | 30.50 | 30.69 | 30.50 | 30.58 | 11,605 | +0.23(+0.76%) |
Nov 27, 2013 | 30.40 | 30.51 | 30.27 | 30.35 | 67,853 | +0.15(+0.51%) |
Nov 26, 2013 | 30.45 | 30.45 | 30.17 | 30.19 | 37,228 | -0.02(-0.06%) |
Nov 25, 2013 | 30.50 | 30.50 | 30.15 | 30.21 | 44,202 | -0.16(-0.54%) |
Nov 22, 2013 | 30.32 | 30.40 | 30.18 | 30.37 | 22,645 | +0.18(+0.60%) |
Nov 21, 2013 | 30.22 | 30.22 | 30.02 | 30.19 | 17,963 | +0.30(+1.01%) |
Nov 20, 2013 | 30.04 | 30.26 | 29.83 | 29.89 | 13,366 | -0.25(-0.83%) |
Nov 19, 2013 | 30.29 | 30.42 | 30.03 | 30.14 | 38,496 | -0.18(-0.60%) |
Nov 18, 2013 | 30.72 | 30.72 | 30.30 | 30.32 | 91,163 | -0.29(-0.96%) |
Nov 15, 2013 | 30.67 | 30.67 | 30.46 | 30.62 | 18,241 | +0.02(+0.06%) |
Nov 14, 2013 | 30.61 | 30.62 | 30.22 | 30.60 | 33,023 | +0.14(+0.45%) |
Nov 12, 2013 | 30.26 | 30.53 | 30.26 | 30.46 | 44,517 | +0.28(+0.94%) |
Nov 11, 2013 | 30.04 | 30.22 | 30.03 | 30.18 | 39,690 | +0.34(+1.13%) |
Nov 08, 2013 | 29.56 | 29.86 | 29.42 | 29.84 | 32,549 | +0.21(+0.72%) |
Nov 07, 2013 | 30.04 | 30.10 | 29.43 | 29.62 | 41,355 | -0.47(-1.55%) |
Nov 06, 2013 | 30.06 | 30.20 | 29.99 | 30.09 | 85,406 | +0.29(+0.98%) |
Nov 05, 2013 | 29.87 | 29.87 | 29.58 | 29.80 | 84,844 | -0.04(-0.14%) |
Nov 04, 2013 | 30.07 | 30.07 | 29.62 | 29.84 | 87,926 | +0.30(+1.02%) |
Nov 01, 2013 | 29.74 | 29.74 | 29.34 | 29.54 | 30,834 | -0.20(-0.66%) |
Oct 31, 2013 | 29.78 | 29.89 | 29.57 | 29.74 | 39,518 | +0.08(+0.26%) |
Oct 30, 2013 | 29.67 | 29.83 | 29.61 | 29.66 | 30,908 | -0.01(-0.03%) |
Oct 29, 2013 | 29.41 | 29.88 | 29.41 | 29.67 | 39,128 | +0.17(+0.58%) |
Oct 28, 2013 | 29.74 | 29.74 | 29.47 | 29.49 | 14,229 | -0.29(-0.98%) |
Oct 25, 2013 | 29.64 | 29.80 | 29.50 | 29.79 | 11,278 | -0.03(-0.12%) |
Oct 24, 2013 | 30.06 | 30.06 | 29.62 | 29.82 | 48,022 | -0.05(-0.17%) |
Oct 23, 2013 | 29.80 | 29.90 | 29.74 | 29.87 | 16,042 | -0.15(-0.49%) |
Oct 22, 2013 | 30.12 | 30.12 | 29.93 | 30.02 | 41,220 | +0.17(+0.58%) |
Oct 21, 2013 | 29.81 | 30.09 | 29.66 | 29.85 | 45,487 | +0.04(+0.14%) |
Oct 18, 2013 | 29.83 | 29.85 | 29.70 | 29.81 | 44,818 | +0.16(+0.55%) |
Oct 17, 2013 | 29.74 | 29.74 | 29.49 | 29.64 | 34,220 | +0.26(+0.88%) |
Oct 16, 2013 | 29.30 | 29.40 | 29.05 | 29.38 | 54,764 | +0.53(+1.85%) |
Oct 15, 2013 | 28.81 | 29.06 | 28.62 | 28.85 | 19,616 | +0.13(+0.45%) |
Oct 14, 2013 | 28.37 | 28.87 | 28.36 | 28.72 | 8,132 | +0.18(+0.62%) |
Oct 11, 2013 | 28.78 | 28.78 | 28.39 | 28.54 | 39,147 | -0.16(-0.56%) |
Oct 10, 2013 | 28.59 | 28.74 | 28.39 | 28.70 | 24,499 | +0.59(+2.08%) |
Oct 09, 2013 | 28.14 | 28.29 | 27.81 | 28.12 | 29,607 | -0.13(-0.47%) |
Oct 08, 2013 | 28.52 | 28.52 | 28.16 | 28.25 | 30,400 | -0.44(-1.55%) |
Oct 07, 2013 | 28.28 | 28.82 | 28.28 | 28.69 | 19,009 | +0.13(+0.45%) |
Oct 04, 2013 | 28.68 | 28.68 | 28.49 | 28.56 | 35,277 | -0.01(-0.03%) |
Oct 03, 2013 | 28.87 | 28.87 | 28.43 | 28.57 | 29,666 | -0.16(-0.54%) |
Oct 02, 2013 | 28.87 | 28.92 | 28.60 | 28.73 | 34,085 | -0.02(-0.06%) |
Oct 01, 2013 | 28.69 | 28.75 | 28.43 | 28.75 | 39,945 | +0.05(+0.18%) |
Sep 27, 2013 | 28.37 | 28.69 | 28.37 | 28.69 | 56,096 | +0.07(+0.24%) |
Sep 26, 2013 | 28.58 | 28.69 | 28.38 | 28.62 | 18,103 | -0.01(-0.03%) |
Sep 25, 2013 | 28.60 | 28.66 | 28.60 | 28.63 | 12,663 | +0.07(+0.24%) |
Sep 24, 2013 | 28.53 | 28.67 | 28.52 | 28.56 | 14,661 | +0.02(+0.06%) |
Sep 23, 2013 | 28.63 | 28.63 | 28.45 | 28.55 | 16,351 | -0.03(-0.09%) |
Sep 20, 2013 | 28.86 | 28.86 | 28.52 | 28.57 | 14,732 | -0.28(-0.99%) |
Sep 19, 2013 | 28.92 | 28.93 | 28.77 | 28.86 | 29,066 | +0.09(+0.33%) |
Sep 18, 2013 | 28.26 | 28.83 | 28.12 | 28.76 | 31,636 | +0.61(+2.17%) |
Sep 17, 2013 | 28.05 | 28.15 | 28.01 | 28.15 | 14,134 | +0.14(+0.49%) |
Sep 16, 2013 | 28.00 | 28.07 | 27.93 | 28.01 | 17,769 | +0.33(+1.18%) |
Sep 13, 2013 | 27.59 | 27.69 | 27.56 | 27.68 | 60,097 | -0.08(-0.28%) |
Sep 12, 2013 | 27.78 | 27.84 | 27.69 | 27.76 | 28,350 | -0.22(-0.77%) |
Sep 11, 2013 | 27.78 | 27.98 | 27.75 | 27.98 | 21,156 | +0.19(+0.68%) |
Sep 10, 2013 | 27.89 | 27.91 | 27.70 | 27.79 | 109,247 | +0.10(+0.37%) |
Sep 09, 2013 | 27.54 | 27.72 | 27.52 | 27.68 | 10,572 | +0.22(+0.78%) |
Sep 06, 2013 | 27.41 | 27.53 | 27.31 | 27.47 | 11,280 | +0.06(+0.22%) |
Sep 05, 2013 | 27.33 | 27.46 | 27.27 | 27.41 | 17,448 | +0.14(+0.51%) |
Sep 04, 2013 | 27.01 | 27.30 | 26.83 | 27.27 | 60,628 | -0.11(-0.41%) |
Sep 03, 2013 | 27.50 | 27.50 | 27.25 | 27.38 | 30,944 | +0.22(+0.79%) |
Aug 30, 2013 | 27.23 | 27.23 | 27.13 | 27.17 | 10,726 | -0.18(-0.66%) |
Aug 29, 2013 | 27.14 | 27.40 | 27.14 | 27.35 | 9,751 | +0.31(+1.15%) |
Aug 28, 2013 | 27.03 | 27.06 | 26.87 | 27.04 | 11,220 | +0.01(+0.03%) |
Aug 27, 2013 | 27.30 | 27.30 | 26.91 | 27.03 | 71,672 | -0.68(-2.46%) |
Aug 26, 2013 | 27.63 | 27.88 | 27.63 | 27.71 | 60,660 | -0.06(-0.22%) |
Aug 23, 2013 | 27.74 | 27.77 | 27.53 | 27.77 | 34,565 | -0.02(-0.06%) |
Aug 22, 2013 | 27.60 | 27.82 | 27.57 | 27.79 | 27,318 | +0.35(+1.29%) |
Aug 21, 2013 | 27.42 | 27.58 | 27.27 | 27.43 | 88,882 | +0.03(+0.09%) |
Aug 20, 2013 | 27.41 | 27.59 | 27.25 | 27.41 | 40,516 | -0.03(-0.13%) |
Aug 19, 2013 | 27.40 | 27.56 | 27.40 | 27.44 | 25,254 | +0.13(+0.47%) |
Aug 16, 2013 | 27.30 | 27.35 | 27.25 | 27.31 | 13,583 | +0.09(+0.35%) |
Aug 15, 2013 | 27.37 | 27.37 | 26.90 | 27.22 | 40,391 | -0.42(-1.53%) |
Aug 14, 2013 | 27.62 | 27.66 | 27.50 | 27.64 | 102,882 | +0.01(+0.03%) |
Aug 13, 2013 | 27.71 | 27.71 | 27.43 | 27.63 | 120,133 | +0.03(+0.13%) |
Aug 12, 2013 | 27.76 | 27.77 | 27.43 | 27.60 | 98,202 | -0.17(-0.62%) |
Aug 09, 2013 | 27.69 | 27.84 | 27.66 | 27.77 | 41,958 | +0.20(+0.72%) |
Aug 08, 2013 | 27.47 | 27.72 | 27.43 | 27.57 | 67,629 | +0.36(+1.33%) |
Aug 07, 2013 | 27.17 | 27.28 | 27.12 | 27.21 | 16,249 | +0.05(+0.19%) |
Aug 06, 2013 | 27.14 | 27.21 | 27.12 | 27.16 | 50,069 | +0.05(+0.19%) |
Aug 05, 2013 | 27.19 | 27.19 | 27.02 | 27.11 | 28,604 | -0.03(-0.10%) |
Aug 02, 2013 | 26.91 | 27.19 | 26.91 | 27.13 | 41,342 | +0.22(+0.83%) |
Aug 01, 2013 | 26.87 | 26.95 | 26.73 | 26.91 | 69,863 | +0.27(+1.02%) |
Jul 31, 2013 | 26.54 | 26.79 | 26.54 | 26.64 | 34,157 | +0.14(+0.53%) |
Jul 30, 2013 | 26.49 | 26.62 | 26.33 | 26.50 | 54,002 | +0.01(+0.03%) |
Jul 29, 2013 | 26.52 | 26.52 | 26.35 | 26.49 | 57,632 | -0.07(-0.26%) |
Jul 26, 2013 | 26.48 | 26.56 | 26.37 | 26.56 | 15,390 | -0.09(-0.36%) |
Jul 25, 2013 | 26.31 | 26.70 | 26.31 | 26.65 | 12,646 | +0.47(+1.78%) |
Jul 24, 2013 | 26.07 | 26.25 | 26.07 | 26.19 | 56,856 | +0.15(+0.56%) |
Jul 23, 2013 | 25.99 | 26.04 | 25.81 | 26.04 | 42,919 | +0.05(+0.20%) |
Jul 22, 2013 | 25.88 | 25.99 | 25.88 | 25.99 | 6,551 | +0.10(+0.40%) |
Jul 19, 2013 | 26.00 | 26.05 | 25.88 | 25.88 | 7,505 | +0.01(+0.03%) |
Jul 18, 2013 | 25.51 | 25.93 | 25.51 | 25.87 | 59,094 | +0.28(+1.11%) |
Jul 17, 2013 | 25.57 | 25.62 | 25.46 | 25.59 | 11,137 | -0.02(-0.07%) |
Jul 16, 2013 | 25.66 | 25.66 | 25.48 | 25.61 | 8,250 | -0.21(-0.80%) |
Jul 15, 2013 | 25.86 | 25.87 | 25.71 | 25.81 | 54,681 | +0.09(+0.34%) |
Jul 12, 2013 | 25.57 | 25.78 | 25.50 | 25.73 | 17,998 | +0.06(+0.23%) |
Jul 11, 2013 | 25.62 | 25.74 | 25.55 | 25.67 | 21,121 | +0.30(+1.19%) |
Jul 10, 2013 | 25.05 | 25.44 | 24.99 | 25.37 | 43,717 | +0.29(+1.17%) |
Jul 09, 2013 | 24.99 | 25.13 | 24.90 | 25.07 | 35,297 | +0.17(+0.68%) |
Jul 08, 2013 | 24.91 | 24.94 | 24.86 | 24.90 | 12,752 | +0.07(+0.28%) |
Jul 05, 2013 | 24.74 | 24.83 | 24.63 | 24.83 | 31,097 | +0.09(+0.37%) |
Jul 03, 2013 | 24.64 | 24.74 | 24.51 | 24.74 | 19,617 | -0.07(-0.29%) |
Jul 02, 2013 | 24.93 | 25.04 | 24.69 | 24.81 | 53,763 | -0.28(-1.13%) |
Jul 01, 2013 | 24.89 | 25.20 | 24.89 | 25.10 | 18,642 | +0.35(+1.43%) |
Jun 28, 2013 | 24.69 | 24.78 | 24.60 | 24.75 | 24,062 | +0.03(+0.14%) |
Jun 26, 2013 | 24.65 | 24.75 | 24.50 | 24.71 | 26,263 | +0.19(+0.77%) |
Jun 25, 2013 | 24.44 | 24.53 | 24.26 | 24.52 | 39,438 | +0.52(+2.15%) |
Jun 24, 2013 | 24.15 | 24.25 | 23.72 | 24.00 | 66,024 | -0.75(-3.03%) |
Jun 21, 2013 | 24.94 | 24.98 | 24.44 | 24.75 | 58,854 | +0.06(+0.24%) |
Jun 20, 2013 | 25.26 | 25.26 | 24.69 | 24.69 | 47,101 | -0.74(-2.92%) |
Jun 19, 2013 | 25.79 | 25.87 | 25.44 | 25.44 | 44,631 | -0.32(-1.23%) |
Jun 18, 2013 | 25.53 | 25.80 | 25.53 | 25.75 | 41,174 | +0.28(+1.12%) |
Jun 17, 2013 | 25.44 | 25.62 | 25.44 | 25.47 | 10,947 | +0.17(+0.68%) |
Jun 14, 2013 | 25.47 | 25.48 | 25.30 | 25.30 | 13,498 | -0.04(-0.17%) |
Jun 13, 2013 | 25.00 | 25.41 | 25.00 | 25.34 | 146,232 | +0.26(+1.03%) |
Jun 12, 2013 | 25.16 | 25.34 | 25.03 | 25.08 | 81,167 | -0.05(-0.21%) |
Jun 11, 2013 | 25.43 | 25.43 | 25.13 | 25.13 | 17,552 | -0.46(-1.79%) |
Jun 10, 2013 | 25.81 | 25.81 | 25.46 | 25.59 | 42,357 | -0.10(-0.39%) |
Jun 07, 2013 | 25.77 | 25.77 | 25.47 | 25.69 | 11,563 | +0.28(+1.12%) |
Jun 06, 2013 | 25.41 | 25.41 | 25.13 | 25.41 | 14,452 | +0.16(+0.61%) |
Jun 05, 2013 | 25.38 | 25.41 | 25.16 | 25.25 | 59,181 | -0.22(-0.88%) |
Jun 04, 2013 | 25.50 | 25.56 | 25.23 | 25.48 | 32,275 | +0.14(+0.54%) |