Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.07 | 29.20 | 29.06 | 29.14 | 403,640 | +0.06(+0.22%) |
May 29, 2014 | 28.85 | 29.14 | 28.85 | 29.08 | 467,434 | +0.35(+1.23%) |
May 28, 2014 | 28.56 | 28.76 | 28.43 | 28.72 | 373,016 | +0.15(+0.54%) |
May 27, 2014 | 28.75 | 28.75 | 28.45 | 28.57 | 415,294 | -0.08(-0.29%) |
May 23, 2014 | 28.55 | 28.65 | 28.65 | 28.65 | 368,551 | +0.06(+0.20%) |
May 22, 2014 | 28.35 | 28.61 | 28.18 | 28.60 | 111,484 | +0.27(+0.95%) |
May 21, 2014 | 28.36 | 28.53 | 28.21 | 28.33 | 264,533 | -0.03(-0.11%) |
May 20, 2014 | 28.38 | 28.38 | 27.91 | 28.36 | 550,164 | -0.03(-0.09%) |
May 19, 2014 | 28.32 | 28.48 | 28.20 | 28.38 | 182,048 | +0.02(+0.07%) |
May 16, 2014 | 28.44 | 28.45 | 28.19 | 28.36 | 223,941 | -0.08(-0.27%) |
May 15, 2014 | 28.22 | 28.50 | 27.92 | 28.44 | 380,752 | +0.12(+0.41%) |
May 14, 2014 | 28.69 | 28.78 | 28.31 | 28.33 | 236,721 | -0.42(-1.47%) |
May 13, 2014 | 28.92 | 28.99 | 28.74 | 28.75 | 387,487 | -0.16(-0.55%) |
May 12, 2014 | 28.70 | 28.99 | 28.63 | 28.91 | 534,608 | +0.24(+0.83%) |
May 09, 2014 | 28.53 | 28.74 | 28.35 | 28.67 | 521,984 | +0.08(+0.29%) |
May 08, 2014 | 28.96 | 28.97 | 28.53 | 28.59 | 493,484 | -0.47(-1.61%) |
May 07, 2014 | 28.70 | 29.39 | 28.30 | 29.06 | 608,842 | +0.46(+1.59%) |
May 06, 2014 | 29.09 | 29.30 | 28.48 | 28.60 | 498,593 | -0.63(-2.15%) |
May 05, 2014 | 29.20 | 29.50 | 29.01 | 29.23 | 312,513 | -0.10(-0.35%) |
May 02, 2014 | 29.37 | 29.65 | 29.22 | 29.33 | 136,485 | -0.03(-0.09%) |
May 01, 2014 | 29.06 | 29.37 | 28.93 | 29.36 | 187,185 | +0.24(+0.81%) |
Apr 30, 2014 | 29.25 | 29.25 | 28.94 | 29.12 | 195,043 | -0.12(-0.40%) |
Apr 29, 2014 | 29.11 | 29.52 | 28.93 | 29.24 | 340,389 | +0.14(+0.48%) |
Apr 28, 2014 | 29.19 | 29.54 | 28.90 | 29.10 | 554,788 | +0.10(+0.35%) |
Apr 25, 2014 | 28.78 | 29.05 | 28.67 | 28.99 | 315,043 | +0.04(+0.13%) |
Apr 24, 2014 | 28.39 | 28.96 | 28.22 | 28.95 | 456,721 | +0.62(+2.19%) |
Apr 23, 2014 | 28.33 | 28.43 | 28.16 | 28.33 | 169,848 | -0.07(-0.25%) |
Apr 22, 2014 | 28.31 | 28.44 | 28.23 | 28.40 | 118,384 | +0.15(+0.52%) |
Apr 21, 2014 | 28.49 | 28.49 | 28.15 | 28.26 | 101,347 | -0.21(-0.72%) |
Apr 17, 2014 | 28.41 | 28.46 | 28.46 | 28.46 | 155,499 | +0.05(+0.18%) |
Apr 16, 2014 | 28.42 | 28.48 | 28.28 | 28.41 | 243,271 | +0.09(+0.32%) |
Apr 15, 2014 | 28.31 | 28.36 | 27.95 | 28.32 | 287,770 | +0.03(+0.11%) |
Apr 14, 2014 | 28.38 | 28.38 | 27.99 | 28.29 | 280,050 | +0.12(+0.43%) |
Apr 11, 2014 | 27.86 | 28.17 | 27.54 | 28.17 | 272,809 | +0.14(+0.50%) |
Apr 10, 2014 | 28.51 | 28.51 | 27.99 | 28.03 | 175,907 | -0.42(-1.47%) |
Apr 09, 2014 | 28.58 | 28.71 | 28.29 | 28.44 | 238,065 | -0.13(-0.45%) |
Apr 08, 2014 | 28.53 | 28.67 | 28.36 | 28.57 | 242,832 | +0.04(+0.13%) |
Apr 07, 2014 | 28.68 | 28.74 | 28.45 | 28.53 | 332,376 | -0.19(-0.65%) |
Apr 04, 2014 | 29.13 | 29.28 | 28.70 | 28.72 | 316,470 | -0.33(-1.15%) |
Apr 03, 2014 | 28.79 | 29.07 | 28.65 | 29.05 | 335,390 | +0.36(+1.25%) |
Apr 02, 2014 | 28.65 | 28.78 | 28.40 | 28.69 | 350,936 | +0.07(+0.25%) |
Apr 01, 2014 | 28.56 | 28.62 | 28.27 | 28.62 | 336,829 | +0.07(+0.25%) |
Mar 31, 2014 | 28.31 | 28.56 | 28.14 | 28.55 | 312,348 | +0.44(+1.57%) |
Mar 28, 2014 | 28.10 | 28.26 | 28.02 | 28.11 | 318,718 | +0.03(+0.11%) |
Mar 27, 2014 | 28.08 | 28.18 | 28.00 | 28.08 | 357,369 | +0.01(+0.05%) |
Mar 26, 2014 | 28.04 | 28.31 | 27.96 | 28.06 | 428,135 | +0.10(+0.37%) |
Mar 25, 2014 | 28.11 | 28.22 | 27.71 | 27.96 | 708,015 | -0.10(-0.36%) |
Mar 24, 2014 | 27.39 | 28.33 | 27.39 | 28.06 | 723,052 | +0.67(+2.44%) |
Mar 21, 2014 | 27.35 | 27.54 | 27.24 | 27.39 | 978,426 | +0.08(+0.28%) |
Mar 20, 2014 | 27.47 | 27.55 | 27.22 | 27.32 | 701,342 | -0.32(-1.15%) |
Mar 19, 2014 | 27.91 | 27.97 | 27.60 | 27.64 | 591,078 | -0.36(-1.30%) |
Mar 18, 2014 | 28.01 | 28.10 | 27.85 | 28.00 | 639,060 | +0.06(+0.21%) |
Mar 17, 2014 | 27.89 | 28.08 | 27.77 | 27.94 | 328,775 | +0.11(+0.41%) |
Mar 14, 2014 | 27.83 | 28.09 | 27.60 | 27.83 | 506,961 | -0.11(-0.39%) |
Mar 13, 2014 | 28.39 | 28.42 | 27.94 | 27.94 | 340,900 | -0.39(-1.37%) |
Mar 12, 2014 | 28.15 | 28.44 | 28.08 | 28.32 | 386,718 | -0.01(-0.04%) |
Mar 11, 2014 | 28.70 | 28.76 | 28.18 | 28.34 | 497,965 | -0.37(-1.29%) |
Mar 10, 2014 | 28.73 | 28.82 | 28.64 | 28.71 | 370,389 | -0.04(-0.16%) |
Mar 07, 2014 | 28.75 | 28.84 | 28.66 | 28.75 | 421,457 | +0.02(+0.07%) |
Mar 06, 2014 | 28.83 | 28.87 | 28.69 | 28.73 | 315,249 | -0.06(-0.22%) |
Mar 05, 2014 | 28.99 | 28.99 | 28.77 | 28.80 | 314,707 | -0.14(-0.48%) |
Mar 04, 2014 | 28.90 | 29.00 | 28.78 | 28.94 | 367,732 | +0.33(+1.16%) |
Mar 03, 2014 | 28.74 | 28.94 | 28.56 | 28.60 | 394,480 | -0.34(-1.19%) |
Feb 28, 2014 | 28.98 | 29.16 | 28.83 | 28.95 | 606,528 | +0.00(+0.00%) |
Feb 27, 2014 | 29.01 | 29.15 | 28.85 | 28.95 | 365,896 | -0.13(-0.46%) |
Feb 26, 2014 | 29.16 | 29.30 | 29.00 | 29.08 | 281,077 | -0.05(-0.17%) |
Feb 25, 2014 | 29.29 | 29.37 | 29.11 | 29.13 | 314,677 | -0.23(-0.78%) |
Feb 24, 2014 | 29.54 | 29.62 | 29.31 | 29.36 | 607,694 | -0.15(-0.50%) |
Feb 21, 2014 | 29.29 | 30.01 | 29.29 | 29.51 | 1,010,338 | -0.82(-2.69%) |
Feb 20, 2014 | 30.22 | 30.39 | 30.04 | 30.32 | 305,069 | +0.15(+0.51%) |
Feb 19, 2014 | 30.57 | 30.63 | 30.11 | 30.17 | 328,839 | -0.41(-1.35%) |
Feb 18, 2014 | 30.30 | 30.72 | 30.23 | 30.58 | 588,994 | +0.39(+1.29%) |
Feb 14, 2014 | 29.71 | 30.20 | 30.20 | 30.20 | 447,408 | +0.48(+1.63%) |
Feb 13, 2014 | 29.25 | 29.73 | 29.25 | 29.71 | 296,977 | +0.33(+1.13%) |
Feb 12, 2014 | 28.84 | 29.38 | 28.84 | 29.38 | 555,706 | +0.53(+1.85%) |
Feb 11, 2014 | 28.35 | 28.93 | 28.18 | 28.85 | 617,227 | +0.47(+1.66%) |
Feb 10, 2014 | 28.12 | 28.38 | 27.95 | 28.37 | 549,973 | +0.33(+1.18%) |
Feb 07, 2014 | 28.38 | 28.49 | 27.91 | 28.04 | 887,638 | -0.16(-0.56%) |
Feb 06, 2014 | 28.69 | 28.80 | 28.16 | 28.20 | 633,138 | -0.42(-1.47%) |
Feb 05, 2014 | 28.87 | 28.97 | 28.62 | 28.62 | 407,125 | -0.29(-1.01%) |
Feb 04, 2014 | 29.06 | 29.24 | 28.88 | 28.92 | 316,634 | -0.05(-0.18%) |
Feb 03, 2014 | 29.55 | 29.67 | 28.97 | 28.97 | 372,357 | -0.62(-2.09%) |
Jan 31, 2014 | 29.19 | 29.73 | 29.09 | 29.58 | 354,522 | +0.11(+0.39%) |
Jan 30, 2014 | 29.25 | 29.52 | 29.16 | 29.47 | 259,063 | +0.40(+1.38%) |
Jan 29, 2014 | 29.41 | 29.43 | 29.00 | 29.07 | 478,051 | -0.41(-1.40%) |
Jan 28, 2014 | 29.25 | 29.48 | 29.16 | 29.48 | 238,272 | +0.25(+0.85%) |
Jan 27, 2014 | 29.27 | 29.44 | 29.23 | 29.23 | 280,186 | -0.06(-0.20%) |
Jan 24, 2014 | 29.29 | 29.37 | 29.18 | 29.29 | 751,198 | -0.13(-0.43%) |
Jan 23, 2014 | 29.31 | 29.45 | 29.17 | 29.42 | 522,870 | +0.03(+0.09%) |
Jan 22, 2014 | 29.66 | 29.76 | 29.39 | 29.39 | 351,743 | -0.27(-0.90%) |
Jan 21, 2014 | 29.95 | 30.09 | 29.61 | 29.66 | 300,694 | -0.11(-0.39%) |
Jan 17, 2014 | 30.09 | 29.78 | 29.78 | 29.78 | 273,878 | -0.28(-0.93%) |
Jan 16, 2014 | 29.88 | 30.08 | 29.77 | 30.06 | 255,660 | +0.17(+0.55%) |
Jan 15, 2014 | 30.14 | 30.15 | 29.54 | 29.89 | 432,308 | -0.22(-0.72%) |
Jan 14, 2014 | 29.95 | 30.23 | 29.92 | 30.11 | 221,606 | +0.22(+0.75%) |
Jan 13, 2014 | 30.23 | 30.23 | 29.78 | 29.88 | 343,130 | -0.27(-0.89%) |
Jan 10, 2014 | 30.56 | 30.71 | 30.09 | 30.15 | 576,470 | -0.47(-1.54%) |
Jan 09, 2014 | 30.72 | 30.84 | 30.52 | 30.62 | 538,246 | -0.01(-0.04%) |
Jan 08, 2014 | 30.46 | 30.64 | 30.15 | 30.64 | 422,971 | +0.18(+0.59%) |
Jan 07, 2014 | 30.25 | 30.51 | 29.62 | 30.46 | 249,727 | +0.27(+0.89%) |
Jan 06, 2014 | 30.54 | 30.62 | 30.16 | 30.19 | 254,570 | -0.26(-0.86%) |
Jan 03, 2014 | 30.34 | 30.58 | 30.21 | 30.45 | 290,298 | +0.21(+0.69%) |
Jan 02, 2014 | 30.65 | 30.72 | 30.15 | 30.24 | 311,637 | -0.63(-2.04%) |
Dec 31, 2013 | 30.62 | 30.87 | 30.87 | 30.87 | 199,912 | +0.25(+0.83%) |
Dec 30, 2013 | 30.46 | 30.69 | 30.46 | 30.62 | 171,247 | +0.16(+0.52%) |
Dec 27, 2013 | 30.80 | 30.88 | 30.42 | 30.46 | 184,158 | -0.25(-0.83%) |
Dec 26, 2013 | 30.63 | 30.83 | 30.57 | 30.71 | 245,606 | +0.11(+0.37%) |
Dec 24, 2013 | 30.35 | 30.67 | 30.35 | 30.60 | 123,564 | +0.13(+0.44%) |
Dec 23, 2013 | 30.67 | 30.75 | 30.41 | 30.46 | 286,326 | -0.19(-0.62%) |
Dec 20, 2013 | 30.44 | 30.66 | 30.31 | 30.65 | 556,585 | +0.15(+0.48%) |
Dec 19, 2013 | 30.37 | 30.60 | 30.37 | 30.51 | 313,476 | +0.12(+0.40%) |
Dec 18, 2013 | 30.10 | 30.46 | 30.02 | 30.39 | 311,757 | +0.22(+0.73%) |
Dec 17, 2013 | 30.36 | 30.45 | 30.17 | 30.17 | 291,357 | -0.24(-0.79%) |
Dec 16, 2013 | 30.53 | 30.53 | 30.35 | 30.41 | 501,742 | +0.11(+0.38%) |
Dec 13, 2013 | 30.42 | 30.56 | 30.25 | 30.29 | 252,723 | -0.13(-0.44%) |
Dec 12, 2013 | 30.43 | 30.72 | 30.32 | 30.43 | 488,838 | -0.02(-0.06%) |
Dec 11, 2013 | 30.91 | 30.94 | 30.42 | 30.44 | 534,866 | -0.44(-1.41%) |
Dec 10, 2013 | 31.15 | 31.34 | 30.79 | 30.88 | 410,410 | -0.37(-1.17%) |
Dec 09, 2013 | 31.24 | 31.34 | 31.09 | 31.25 | 329,101 | +0.13(+0.43%) |
Dec 06, 2013 | 30.65 | 31.12 | 30.65 | 31.12 | 340,514 | +0.59(+1.93%) |
Dec 05, 2013 | 30.94 | 31.00 | 30.44 | 30.53 | 691,063 | +0.01(+0.04%) |
Dec 04, 2013 | 30.33 | 30.51 | 30.27 | 30.51 | 439,466 | +0.09(+0.31%) |
Dec 03, 2013 | 30.19 | 30.43 | 30.19 | 30.42 | 361,723 | +0.13(+0.42%) |
Dec 02, 2013 | 30.41 | 30.55 | 30.25 | 30.29 | 413,209 | -0.13(-0.44%) |
Nov 29, 2013 | 30.53 | 30.55 | 30.37 | 30.43 | 144,901 | -0.07(-0.23%) |
Nov 27, 2013 | 30.53 | 30.59 | 30.39 | 30.50 | 209,446 | -0.06(-0.19%) |
Nov 26, 2013 | 30.66 | 30.74 | 30.47 | 30.55 | 307,788 | -0.08(-0.25%) |
Nov 25, 2013 | 30.31 | 30.67 | 30.31 | 30.63 | 297,419 | +0.37(+1.23%) |
Nov 22, 2013 | 30.02 | 30.25 | 29.96 | 30.25 | 210,042 | +0.23(+0.78%) |
Nov 21, 2013 | 29.74 | 30.10 | 29.69 | 30.02 | 360,028 | +0.34(+1.15%) |
Nov 20, 2013 | 29.48 | 29.72 | 29.45 | 29.68 | 292,234 | +0.18(+0.60%) |
Nov 19, 2013 | 29.53 | 29.64 | 29.29 | 29.50 | 445,636 | -0.08(-0.28%) |
Nov 18, 2013 | 29.46 | 29.74 | 29.34 | 29.58 | 359,923 | +0.09(+0.32%) |
Nov 15, 2013 | 29.18 | 29.54 | 29.10 | 29.49 | 454,989 | +0.27(+0.91%) |
Nov 14, 2013 | 29.00 | 29.28 | 29.00 | 29.22 | 189,655 | +0.09(+0.33%) |
Nov 12, 2013 | 29.24 | 29.47 | 29.07 | 29.13 | 495,502 | -0.27(-0.93%) |
Nov 11, 2013 | 29.43 | 29.58 | 29.27 | 29.40 | 271,743 | -0.12(-0.41%) |
Nov 08, 2013 | 29.44 | 29.67 | 29.34 | 29.52 | 407,387 | +0.10(+0.34%) |
Nov 07, 2013 | 29.17 | 30.10 | 29.17 | 29.42 | 702,352 | +0.31(+1.06%) |
Nov 06, 2013 | 28.69 | 29.12 | 28.62 | 29.11 | 416,050 | +0.46(+1.61%) |
Nov 05, 2013 | 28.48 | 28.79 | 28.43 | 28.65 | 372,814 | +0.05(+0.18%) |
Nov 04, 2013 | 28.53 | 28.63 | 28.45 | 28.60 | 256,473 | +0.07(+0.24%) |
Nov 01, 2013 | 28.76 | 28.95 | 28.50 | 28.53 | 283,201 | -0.15(-0.53%) |
Oct 31, 2013 | 28.96 | 29.10 | 28.68 | 28.68 | 537,342 | -0.39(-1.33%) |
Oct 30, 2013 | 29.20 | 29.26 | 28.93 | 29.07 | 304,375 | -0.04(-0.15%) |
Oct 29, 2013 | 29.18 | 29.29 | 29.00 | 29.11 | 421,780 | -0.05(-0.17%) |
Oct 28, 2013 | 29.41 | 29.46 | 29.06 | 29.16 | 459,188 | -0.20(-0.69%) |
Oct 25, 2013 | 29.24 | 29.43 | 29.22 | 29.36 | 378,116 | +0.09(+0.30%) |
Oct 24, 2013 | 29.62 | 29.79 | 29.22 | 29.27 | 554,112 | -0.17(-0.58%) |
Oct 23, 2013 | 29.74 | 29.79 | 29.38 | 29.44 | 595,339 | -0.34(-1.15%) |
Oct 22, 2013 | 30.01 | 30.09 | 29.77 | 29.79 | 1,016,173 | -0.21(-0.70%) |
Oct 21, 2013 | 30.24 | 30.55 | 29.84 | 30.00 | 1,351,707 | +0.65(+2.22%) |
Oct 18, 2013 | 29.30 | 29.39 | 29.03 | 29.34 | 738,350 | +0.09(+0.32%) |
Oct 17, 2013 | 28.70 | 29.25 | 28.59 | 29.25 | 938,109 | +0.51(+1.78%) |
Oct 16, 2013 | 28.22 | 28.77 | 28.20 | 28.74 | 724,525 | +0.60(+2.14%) |
Oct 15, 2013 | 28.03 | 28.24 | 27.92 | 28.13 | 640,169 | +0.09(+0.32%) |
Oct 14, 2013 | 27.79 | 28.05 | 27.71 | 28.05 | 393,805 | +0.20(+0.73%) |
Oct 11, 2013 | 27.48 | 27.88 | 27.40 | 27.84 | 592,607 | +0.30(+1.08%) |
Oct 10, 2013 | 27.21 | 27.57 | 27.21 | 27.55 | 392,846 | +0.53(+1.94%) |
Oct 09, 2013 | 27.32 | 27.35 | 26.76 | 27.02 | 1,023,319 | -0.20(-0.74%) |
Oct 08, 2013 | 27.58 | 27.65 | 27.17 | 27.22 | 699,388 | -0.35(-1.26%) |
Oct 07, 2013 | 27.82 | 27.93 | 27.56 | 27.57 | 416,194 | -0.33(-1.18%) |
Oct 04, 2013 | 27.78 | 28.00 | 27.70 | 27.90 | 663,320 | +0.22(+0.78%) |
Oct 03, 2013 | 28.08 | 28.08 | 27.67 | 27.69 | 554,110 | -0.38(-1.35%) |
Oct 02, 2013 | 28.16 | 28.16 | 27.92 | 28.07 | 1,020,304 | -0.09(-0.31%) |
Oct 01, 2013 | 28.46 | 28.69 | 28.15 | 28.15 | 780,268 | -0.36(-1.26%) |
Sep 30, 2013 | 28.75 | 28.75 | 28.34 | 28.51 | 1,212,221 | -0.53(-1.81%) |
Sep 27, 2013 | 28.94 | 29.14 | 28.82 | 29.04 | 761,120 | +0.09(+0.33%) |
Sep 26, 2013 | 29.13 | 29.15 | 28.84 | 28.94 | 591,904 | -0.11(-0.37%) |
Sep 25, 2013 | 28.58 | 29.20 | 28.42 | 29.05 | 1,427,799 | +0.45(+1.57%) |
Sep 24, 2013 | 28.73 | 29.06 | 28.53 | 28.60 | 1,144,488 | -0.43(-1.50%) |
Sep 23, 2013 | 29.38 | 29.47 | 29.02 | 29.04 | 356,763 | -0.43(-1.47%) |
Sep 20, 2013 | 29.62 | 29.77 | 29.41 | 29.47 | 469,974 | -0.16(-0.53%) |
Sep 19, 2013 | 29.79 | 29.96 | 29.63 | 29.63 | 329,115 | -0.09(-0.32%) |
Sep 18, 2013 | 29.40 | 29.86 | 29.40 | 29.72 | 383,907 | +0.30(+1.01%) |
Sep 17, 2013 | 29.43 | 29.61 | 29.28 | 29.43 | 254,679 | +0.08(+0.26%) |
Sep 16, 2013 | 29.47 | 29.49 | 29.30 | 29.35 | 321,855 | +0.17(+0.58%) |
Sep 13, 2013 | 29.48 | 29.59 | 29.17 | 29.18 | 497,238 | -0.23(-0.79%) |
Sep 12, 2013 | 29.61 | 29.89 | 29.38 | 29.41 | 514,166 | -0.18(-0.60%) |
Sep 11, 2013 | 29.49 | 29.63 | 29.36 | 29.59 | 350,368 | +0.12(+0.41%) |
Sep 10, 2013 | 29.24 | 29.48 | 29.21 | 29.47 | 351,486 | +0.30(+1.01%) |
Sep 09, 2013 | 29.13 | 29.33 | 29.08 | 29.18 | 283,447 | +0.14(+0.50%) |
Sep 06, 2013 | 29.12 | 29.21 | 28.64 | 29.03 | 820,203 | +0.00(+0.00%) |
Sep 05, 2013 | 29.07 | 29.59 | 28.79 | 29.03 | 1,522,833 | -0.66(-2.23%) |
Sep 04, 2013 | 29.88 | 29.95 | 29.62 | 29.69 | 608,587 | -0.20(-0.67%) |
Sep 03, 2013 | 29.91 | 30.19 | 29.54 | 29.89 | 488,233 | +0.23(+0.76%) |
Aug 30, 2013 | 29.98 | 30.01 | 29.60 | 29.67 | 253,083 | -0.20(-0.67%) |
Aug 29, 2013 | 30.23 | 30.43 | 29.84 | 29.87 | 699,461 | -0.46(-1.51%) |
Aug 28, 2013 | 30.26 | 30.44 | 30.22 | 30.33 | 343,251 | +0.06(+0.21%) |
Aug 27, 2013 | 30.26 | 30.43 | 30.21 | 30.26 | 420,846 | -0.19(-0.64%) |
Aug 26, 2013 | 30.49 | 30.60 | 30.30 | 30.46 | 202,204 | -0.06(-0.21%) |
Aug 23, 2013 | 30.43 | 30.57 | 30.30 | 30.52 | 160,524 | +0.10(+0.33%) |
Aug 22, 2013 | 30.30 | 30.58 | 30.21 | 30.42 | 309,788 | +0.15(+0.50%) |
Aug 21, 2013 | 30.51 | 30.51 | 30.08 | 30.27 | 489,200 | -0.28(-0.91%) |
Aug 20, 2013 | 30.11 | 30.62 | 30.02 | 30.55 | 416,274 | +0.40(+1.34%) |
Aug 19, 2013 | 30.38 | 30.52 | 30.13 | 30.14 | 242,221 | -0.36(-1.20%) |
Aug 16, 2013 | 30.73 | 30.96 | 30.50 | 30.51 | 301,724 | -0.18(-0.57%) |
Aug 15, 2013 | 30.84 | 30.89 | 30.48 | 30.69 | 251,439 | -0.26(-0.83%) |
Aug 14, 2013 | 31.12 | 31.13 | 30.65 | 30.94 | 368,543 | -0.14(-0.47%) |
Aug 13, 2013 | 31.29 | 31.37 | 31.03 | 31.09 | 466,620 | -0.18(-0.56%) |
Aug 12, 2013 | 31.37 | 31.43 | 31.16 | 31.27 | 267,505 | -0.14(-0.44%) |
Aug 09, 2013 | 31.42 | 31.47 | 31.24 | 31.40 | 332,499 | +0.01(+0.04%) |
Aug 08, 2013 | 31.52 | 31.62 | 31.27 | 31.39 | 558,888 | -0.13(-0.40%) |
Aug 07, 2013 | 31.85 | 31.96 | 31.13 | 31.52 | 950,478 | -0.28(-0.89%) |
Aug 06, 2013 | 32.63 | 32.94 | 31.63 | 31.80 | 1,252,760 | -2.08(-6.13%) |
Aug 05, 2013 | 34.10 | 34.71 | 33.40 | 33.88 | 416,244 | -0.08(-0.22%) |
Aug 02, 2013 | 33.93 | 34.10 | 33.80 | 33.95 | 207,760 | -0.04(-0.13%) |
Aug 01, 2013 | 33.84 | 34.17 | 33.80 | 34.00 | 541,743 | +0.31(+0.92%) |
Jul 31, 2013 | 33.98 | 34.06 | 33.68 | 33.69 | 404,822 | -0.23(-0.69%) |
Jul 30, 2013 | 34.36 | 34.37 | 33.90 | 33.92 | 329,342 | -0.23(-0.66%) |
Jul 29, 2013 | 34.03 | 34.23 | 33.86 | 34.15 | 254,467 | +0.08(+0.22%) |
Jul 26, 2013 | 33.88 | 34.10 | 33.66 | 34.07 | 169,133 | +0.12(+0.35%) |
Jul 25, 2013 | 33.74 | 34.02 | 33.69 | 33.95 | 369,703 | +0.10(+0.30%) |
Jul 24, 2013 | 34.46 | 34.60 | 33.83 | 33.85 | 378,340 | -0.48(-1.41%) |
Jul 23, 2013 | 34.88 | 34.88 | 34.33 | 34.34 | 204,926 | -0.45(-1.30%) |
Jul 22, 2013 | 34.89 | 34.89 | 34.59 | 34.79 | 144,143 | +0.20(+0.58%) |
Jul 19, 2013 | 34.66 | 34.73 | 34.47 | 34.59 | 244,765 | -0.14(-0.40%) |
Jul 18, 2013 | 34.57 | 34.74 | 34.49 | 34.73 | 165,142 | +0.32(+0.93%) |
Jul 17, 2013 | 34.60 | 34.68 | 34.33 | 34.41 | 145,313 | -0.06(-0.18%) |
Jul 16, 2013 | 34.41 | 34.73 | 34.34 | 34.47 | 220,205 | +0.02(+0.05%) |
Jul 15, 2013 | 34.64 | 34.73 | 34.32 | 34.45 | 278,666 | -0.06(-0.18%) |
Jul 12, 2013 | 34.27 | 34.69 | 34.18 | 34.51 | 284,172 | +0.30(+0.86%) |
Jul 11, 2013 | 34.17 | 34.24 | 33.89 | 34.22 | 211,453 | +0.35(+1.04%) |
Jul 10, 2013 | 33.71 | 33.96 | 33.54 | 33.86 | 224,947 | +0.10(+0.30%) |
Jul 09, 2013 | 33.35 | 33.76 | 33.21 | 33.76 | 315,825 | +0.55(+1.67%) |
Jul 08, 2013 | 33.14 | 33.37 | 33.10 | 33.21 | 305,147 | +0.10(+0.30%) |
Jul 05, 2013 | 32.95 | 33.15 | 32.78 | 33.11 | 183,959 | +0.30(+0.90%) |
Jul 03, 2013 | 33.00 | 33.17 | 32.76 | 32.81 | 175,998 | -0.31(-0.95%) |
Jul 02, 2013 | 33.17 | 33.32 | 32.99 | 33.13 | 420,331 | -0.09(-0.27%) |
Jul 01, 2013 | 32.95 | 33.39 | 32.85 | 33.22 | 578,291 | +0.39(+1.19%) |
Jun 28, 2013 | 32.30 | 32.87 | 32.09 | 32.83 | 655,090 | +0.50(+1.56%) |
Jun 27, 2013 | 31.89 | 32.40 | 31.79 | 32.32 | 353,636 | +0.47(+1.46%) |
Jun 26, 2013 | 31.79 | 31.97 | 31.71 | 31.86 | 279,017 | +0.18(+0.56%) |
Jun 25, 2013 | 31.74 | 31.83 | 31.54 | 31.68 | 281,432 | +0.20(+0.62%) |
Jun 24, 2013 | 31.95 | 32.01 | 31.32 | 31.49 | 518,616 | -0.64(-1.99%) |
Jun 21, 2013 | 32.04 | 32.21 | 31.87 | 32.12 | 445,874 | +0.07(+0.21%) |
Jun 20, 2013 | 32.41 | 32.52 | 32.02 | 32.06 | 379,581 | -0.49(-1.50%) |
Jun 19, 2013 | 32.94 | 32.98 | 32.50 | 32.54 | 433,543 | -0.48(-1.44%) |
Jun 18, 2013 | 32.80 | 33.12 | 32.59 | 33.02 | 353,465 | +0.38(+1.17%) |
Jun 17, 2013 | 32.56 | 32.69 | 32.41 | 32.64 | 786,138 | +0.24(+0.75%) |
Jun 14, 2013 | 32.19 | 32.44 | 32.19 | 32.39 | 373,415 | +0.01(+0.04%) |
Jun 13, 2013 | 31.95 | 32.42 | 31.89 | 32.38 | 379,616 | +0.40(+1.25%) |
Jun 12, 2013 | 31.84 | 32.07 | 31.81 | 31.98 | 415,868 | +0.16(+0.51%) |
Jun 11, 2013 | 31.92 | 32.08 | 31.72 | 31.82 | 131,097 | -0.24(-0.74%) |
Jun 10, 2013 | 32.02 | 32.09 | 31.79 | 32.06 | 435,208 | +0.01(+0.02%) |
Jun 07, 2013 | 31.82 | 32.06 | 31.72 | 32.05 | 277,165 | +0.24(+0.77%) |
Jun 06, 2013 | 31.40 | 31.80 | 31.22 | 31.80 | 393,284 | +0.36(+1.16%) |
Jun 05, 2013 | 31.47 | 31.63 | 31.29 | 31.44 | 254,410 | -0.07(-0.22%) |
Jun 04, 2013 | 31.53 | 31.64 | 31.40 | 31.51 | 286,136 | -0.02(-0.06%) |