Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.69 | 28.01 | 27.50 | 28.00 | 451,302 | +0.18(+0.65%) |
Apr 29, 2014 | 27.61 | 27.82 | 27.47 | 27.82 | 436,787 | +0.37(+1.35%) |
Apr 28, 2014 | 27.43 | 27.60 | 27.22 | 27.45 | 299,873 | +0.10(+0.36%) |
Apr 25, 2014 | 27.34 | 27.63 | 27.12 | 27.36 | 405,095 | -0.05(-0.18%) |
Apr 24, 2014 | 27.63 | 27.63 | 27.38 | 27.40 | 274,859 | -0.19(-0.69%) |
Apr 23, 2014 | 27.53 | 27.73 | 27.47 | 27.59 | 203,367 | +0.14(+0.50%) |
Apr 22, 2014 | 27.21 | 27.56 | 27.21 | 27.46 | 702,469 | +0.23(+0.86%) |
Apr 21, 2014 | 26.87 | 27.31 | 26.79 | 27.22 | 381,827 | +0.43(+1.60%) |
Apr 17, 2014 | 26.98 | 26.80 | 26.80 | 26.80 | 375,887 | -0.14(-0.52%) |
Apr 16, 2014 | 27.02 | 27.21 | 26.78 | 26.94 | 436,002 | +0.02(+0.09%) |
Apr 15, 2014 | 26.87 | 27.02 | 26.63 | 26.91 | 485,257 | +0.01(+0.05%) |
Apr 14, 2014 | 26.82 | 27.07 | 26.63 | 26.90 | 314,099 | +0.13(+0.49%) |
Apr 11, 2014 | 26.80 | 26.89 | 26.57 | 26.77 | 370,275 | -0.08(-0.31%) |
Apr 10, 2014 | 27.26 | 27.30 | 26.73 | 26.85 | 296,620 | -0.42(-1.54%) |
Apr 09, 2014 | 27.21 | 27.28 | 27.11 | 27.27 | 255,913 | +0.16(+0.57%) |
Apr 08, 2014 | 27.03 | 27.27 | 26.76 | 27.11 | 448,985 | +0.09(+0.32%) |
Apr 07, 2014 | 27.71 | 27.73 | 27.02 | 27.02 | 386,744 | -0.70(-2.53%) |
Apr 04, 2014 | 27.86 | 27.87 | 27.59 | 27.73 | 491,689 | +0.00(+0.02%) |
Apr 03, 2014 | 27.83 | 28.00 | 27.64 | 27.72 | 393,995 | -0.20(-0.71%) |
Apr 02, 2014 | 27.98 | 28.23 | 27.85 | 27.92 | 417,762 | +0.00(+0.02%) |
Apr 01, 2014 | 27.90 | 27.94 | 27.52 | 27.92 | 684,862 | +0.03(+0.12%) |
Mar 31, 2014 | 27.67 | 27.93 | 27.58 | 27.88 | 629,118 | +0.37(+1.36%) |
Mar 28, 2014 | 26.99 | 27.51 | 26.91 | 27.51 | 644,042 | +0.66(+2.47%) |
Mar 27, 2014 | 26.87 | 26.94 | 26.79 | 26.84 | 609,617 | +0.04(+0.16%) |
Mar 26, 2014 | 27.10 | 27.17 | 26.79 | 26.80 | 948,410 | -0.15(-0.56%) |
Mar 25, 2014 | 27.12 | 27.24 | 26.89 | 26.95 | 351,756 | +0.00(+0.00%) |
Mar 24, 2014 | 27.38 | 27.51 | 26.81 | 26.95 | 358,012 | -0.27(-1.00%) |
Mar 21, 2014 | 27.01 | 27.35 | 26.87 | 27.22 | 702,874 | +0.33(+1.21%) |
Mar 20, 2014 | 26.75 | 26.99 | 26.72 | 26.90 | 353,837 | +0.00(+0.02%) |
Mar 19, 2014 | 27.20 | 27.32 | 26.87 | 26.89 | 433,395 | -0.31(-1.13%) |
Mar 18, 2014 | 27.05 | 27.33 | 27.05 | 27.20 | 571,385 | +0.18(+0.67%) |
Mar 17, 2014 | 26.69 | 27.06 | 26.44 | 27.02 | 741,136 | +0.35(+1.30%) |
Mar 14, 2014 | 26.17 | 26.80 | 26.10 | 26.67 | 469,501 | +0.49(+1.88%) |
Mar 13, 2014 | 26.53 | 26.72 | 26.05 | 26.18 | 429,413 | -0.37(-1.38%) |
Mar 12, 2014 | 26.24 | 26.58 | 26.22 | 26.55 | 375,194 | +0.19(+0.72%) |
Mar 11, 2014 | 26.44 | 26.53 | 26.19 | 26.36 | 559,782 | +0.04(+0.15%) |
Mar 10, 2014 | 26.71 | 26.82 | 26.19 | 26.32 | 692,577 | -0.51(-1.91%) |
Mar 07, 2014 | 27.10 | 27.11 | 26.49 | 26.83 | 935,133 | -0.27(-1.01%) |
Mar 06, 2014 | 27.03 | 27.24 | 26.88 | 27.10 | 893,235 | +0.26(+0.98%) |
Mar 05, 2014 | 26.66 | 26.88 | 26.64 | 26.84 | 529,002 | +0.18(+0.69%) |
Mar 04, 2014 | 26.51 | 26.71 | 26.40 | 26.65 | 616,380 | +0.36(+1.35%) |
Mar 03, 2014 | 26.22 | 26.34 | 25.92 | 26.30 | 908,046 | -0.08(-0.30%) |
Feb 28, 2014 | 26.79 | 27.09 | 26.34 | 26.38 | 738,318 | -0.42(-1.58%) |
Feb 27, 2014 | 26.68 | 26.84 | 26.45 | 26.80 | 585,593 | -0.37(-1.34%) |
Feb 26, 2014 | 27.25 | 27.49 | 27.09 | 27.17 | 597,467 | +0.03(+0.11%) |
Feb 25, 2014 | 27.06 | 27.24 | 27.04 | 27.14 | 582,023 | +0.03(+0.13%) |
Feb 24, 2014 | 27.33 | 27.34 | 27.06 | 27.10 | 1,081,170 | +0.06(+0.22%) |
Feb 21, 2014 | 27.25 | 27.50 | 26.93 | 27.04 | 1,088,663 | -0.12(-0.43%) |
Feb 20, 2014 | 28.13 | 28.22 | 26.93 | 27.16 | 2,670,696 | -1.27(-4.47%) |
Feb 19, 2014 | 28.28 | 28.53 | 28.28 | 28.43 | 700,446 | +0.07(+0.24%) |
Feb 18, 2014 | 28.64 | 28.75 | 28.24 | 28.36 | 456,037 | -0.16(-0.56%) |
Feb 14, 2014 | 28.30 | 28.52 | 28.52 | 28.52 | 779,914 | +0.26(+0.91%) |
Feb 13, 2014 | 27.95 | 28.31 | 27.80 | 28.27 | 963,692 | +0.24(+0.85%) |
Feb 12, 2014 | 27.74 | 28.03 | 27.54 | 28.03 | 472,755 | +0.25(+0.91%) |
Feb 11, 2014 | 27.60 | 27.85 | 27.58 | 27.77 | 573,429 | +0.24(+0.88%) |
Feb 10, 2014 | 27.55 | 27.58 | 27.30 | 27.53 | 517,230 | -0.11(-0.40%) |
Feb 07, 2014 | 26.76 | 27.67 | 26.73 | 27.64 | 1,393,308 | +0.95(+3.56%) |
Feb 06, 2014 | 26.31 | 26.81 | 26.21 | 26.69 | 744,841 | +0.51(+1.95%) |
Feb 05, 2014 | 26.28 | 26.36 | 26.04 | 26.18 | 616,557 | -0.24(-0.90%) |
Feb 04, 2014 | 26.47 | 26.69 | 26.17 | 26.42 | 835,334 | +0.04(+0.17%) |
Feb 03, 2014 | 26.82 | 27.00 | 26.38 | 26.38 | 1,512,993 | -0.52(-1.94%) |
Jan 31, 2014 | 26.18 | 26.92 | 26.17 | 26.90 | 965,107 | +0.44(+1.66%) |
Jan 30, 2014 | 25.78 | 26.51 | 25.54 | 26.46 | 723,529 | +0.75(+2.92%) |
Jan 29, 2014 | 25.58 | 25.89 | 25.54 | 25.71 | 260,555 | -0.08(-0.30%) |
Jan 28, 2014 | 25.58 | 26.10 | 25.38 | 25.79 | 545,940 | +0.29(+1.13%) |
Jan 27, 2014 | 25.64 | 25.79 | 25.30 | 25.50 | 500,720 | -0.15(-0.57%) |
Jan 24, 2014 | 25.79 | 26.09 | 25.52 | 25.65 | 697,796 | -0.41(-1.57%) |
Jan 23, 2014 | 25.84 | 26.16 | 25.74 | 26.06 | 420,866 | +0.15(+0.58%) |
Jan 22, 2014 | 25.72 | 25.91 | 25.58 | 25.91 | 332,495 | +0.20(+0.80%) |
Jan 21, 2014 | 25.70 | 25.92 | 25.59 | 25.70 | 264,871 | +0.10(+0.40%) |
Jan 17, 2014 | 25.73 | 25.60 | 25.60 | 25.60 | 258,807 | -0.20(-0.79%) |
Jan 16, 2014 | 25.84 | 25.92 | 25.68 | 25.80 | 224,406 | -0.02(-0.09%) |
Jan 15, 2014 | 25.54 | 25.91 | 25.53 | 25.83 | 629,565 | +0.30(+1.18%) |
Jan 14, 2014 | 25.16 | 25.53 | 25.08 | 25.53 | 554,821 | +0.39(+1.55%) |
Jan 13, 2014 | 25.44 | 25.68 | 25.12 | 25.14 | 547,006 | -0.19(-0.73%) |
Jan 10, 2014 | 25.15 | 25.48 | 25.10 | 25.32 | 857,560 | +0.20(+0.81%) |
Jan 09, 2014 | 25.44 | 25.55 | 25.08 | 25.12 | 719,230 | -0.32(-1.26%) |
Jan 08, 2014 | 25.85 | 25.87 | 25.30 | 25.44 | 982,480 | -0.37(-1.42%) |
Jan 07, 2014 | 25.63 | 25.95 | 25.27 | 25.80 | 1,002,979 | +0.18(+0.70%) |
Jan 06, 2014 | 26.20 | 26.29 | 25.61 | 25.62 | 425,584 | -0.52(-1.99%) |
Jan 03, 2014 | 25.92 | 26.25 | 25.92 | 26.14 | 422,121 | +0.23(+0.90%) |
Jan 02, 2014 | 26.50 | 26.39 | 25.88 | 25.91 | 844,351 | -0.59(-2.22%) |
Dec 31, 2013 | 26.10 | 26.50 | 26.50 | 26.50 | 746,639 | +0.47(+1.80%) |
Dec 30, 2013 | 26.29 | 26.30 | 25.91 | 26.03 | 440,344 | -0.25(-0.96%) |
Dec 27, 2013 | 26.57 | 26.57 | 26.15 | 26.28 | 383,928 | -0.13(-0.48%) |
Dec 26, 2013 | 25.87 | 26.49 | 25.79 | 26.41 | 573,482 | +0.51(+1.97%) |
Dec 24, 2013 | 25.93 | 25.94 | 25.79 | 25.90 | 147,929 | +0.05(+0.21%) |
Dec 23, 2013 | 25.93 | 25.99 | 25.77 | 25.85 | 550,218 | +0.04(+0.17%) |
Dec 20, 2013 | 25.78 | 25.97 | 25.69 | 25.80 | 412,676 | +0.12(+0.46%) |
Dec 19, 2013 | 25.80 | 25.84 | 25.67 | 25.69 | 1,066,207 | -0.13(-0.51%) |
Dec 18, 2013 | 25.65 | 26.03 | 25.56 | 25.82 | 559,079 | +0.12(+0.47%) |
Dec 17, 2013 | 25.83 | 25.95 | 25.57 | 25.70 | 433,915 | -0.11(-0.42%) |
Dec 16, 2013 | 25.93 | 26.03 | 25.70 | 25.80 | 360,711 | -0.05(-0.21%) |
Dec 13, 2013 | 25.79 | 26.04 | 25.59 | 25.86 | 1,673,829 | +0.22(+0.85%) |
Dec 12, 2013 | 26.14 | 26.14 | 25.60 | 25.64 | 523,021 | -0.61(-2.32%) |
Dec 11, 2013 | 26.65 | 26.65 | 26.19 | 26.25 | 337,708 | -0.45(-1.68%) |
Dec 10, 2013 | 27.10 | 27.38 | 26.69 | 26.69 | 322,260 | -0.49(-1.81%) |
Dec 09, 2013 | 26.06 | 27.33 | 25.97 | 27.19 | 1,211,022 | +1.07(+4.08%) |
Dec 06, 2013 | 26.10 | 26.16 | 25.99 | 26.12 | 304,127 | +0.23(+0.90%) |
Dec 05, 2013 | 26.00 | 26.00 | 25.78 | 25.89 | 460,371 | -0.12(-0.45%) |
Dec 04, 2013 | 26.07 | 26.18 | 25.70 | 26.00 | 461,817 | -0.20(-0.78%) |
Dec 03, 2013 | 26.29 | 26.31 | 26.07 | 26.21 | 258,429 | -0.09(-0.35%) |
Dec 02, 2013 | 26.48 | 26.63 | 26.17 | 26.30 | 903,566 | -0.25(-0.94%) |
Nov 29, 2013 | 26.32 | 26.65 | 26.28 | 26.55 | 298,277 | +0.26(+0.98%) |
Nov 27, 2013 | 26.57 | 26.57 | 26.20 | 26.29 | 1,283,274 | -0.14(-0.53%) |
Nov 26, 2013 | 26.47 | 26.54 | 26.31 | 26.43 | 200,008 | -0.02(-0.09%) |
Nov 25, 2013 | 26.46 | 26.53 | 26.25 | 26.46 | 546,792 | -0.00(-0.02%) |
Nov 22, 2013 | 26.69 | 26.69 | 26.39 | 26.46 | 474,188 | -0.15(-0.55%) |
Nov 21, 2013 | 26.70 | 26.78 | 26.61 | 26.61 | 371,781 | -0.09(-0.35%) |
Nov 20, 2013 | 27.26 | 27.34 | 26.66 | 26.70 | 230,424 | -0.50(-1.83%) |
Nov 19, 2013 | 27.39 | 27.39 | 27.10 | 27.20 | 437,006 | -0.21(-0.78%) |
Nov 18, 2013 | 27.36 | 27.57 | 27.31 | 27.41 | 805,238 | +0.10(+0.37%) |
Nov 15, 2013 | 27.17 | 27.35 | 27.03 | 27.31 | 509,210 | +0.19(+0.68%) |
Nov 14, 2013 | 26.57 | 27.15 | 26.45 | 27.12 | 677,699 | +0.77(+2.94%) |
Nov 12, 2013 | 26.13 | 26.47 | 26.10 | 26.35 | 537,559 | +0.26(+1.01%) |
Nov 11, 2013 | 25.87 | 26.22 | 25.77 | 26.09 | 437,471 | +0.26(+1.00%) |
Nov 08, 2013 | 25.88 | 26.03 | 25.66 | 25.83 | 589,497 | -0.02(-0.09%) |
Nov 07, 2013 | 26.23 | 26.38 | 25.77 | 25.85 | 330,723 | -0.38(-1.47%) |
Nov 06, 2013 | 26.09 | 26.48 | 26.00 | 26.24 | 453,872 | -0.25(-0.96%) |
Nov 05, 2013 | 26.79 | 26.86 | 26.42 | 26.49 | 367,190 | -0.34(-1.25%) |
Nov 04, 2013 | 27.04 | 27.20 | 26.79 | 26.83 | 487,059 | -0.03(-0.11%) |
Nov 01, 2013 | 26.86 | 27.08 | 26.81 | 26.85 | 574,823 | +0.12(+0.46%) |
Oct 31, 2013 | 26.65 | 26.75 | 26.42 | 26.73 | 479,868 | +0.13(+0.48%) |
Oct 30, 2013 | 26.95 | 27.10 | 26.41 | 26.61 | 452,362 | -0.35(-1.28%) |
Oct 29, 2013 | 27.76 | 27.83 | 26.53 | 26.95 | 978,900 | -0.15(-0.56%) |
Oct 28, 2013 | 27.46 | 27.52 | 27.02 | 27.10 | 456,335 | -0.23(-0.85%) |
Oct 25, 2013 | 27.45 | 27.59 | 27.24 | 27.34 | 184,121 | -0.16(-0.58%) |
Oct 24, 2013 | 27.21 | 27.62 | 27.15 | 27.50 | 604,642 | +0.40(+1.47%) |
Oct 23, 2013 | 27.13 | 27.29 | 26.99 | 27.10 | 156,297 | -0.05(-0.18%) |
Oct 22, 2013 | 27.12 | 27.41 | 27.08 | 27.15 | 331,795 | +0.10(+0.36%) |
Oct 21, 2013 | 27.32 | 27.32 | 26.95 | 27.05 | 309,003 | -0.26(-0.96%) |
Oct 18, 2013 | 27.05 | 27.35 | 27.05 | 27.31 | 742,167 | +0.32(+1.19%) |
Oct 17, 2013 | 26.53 | 27.02 | 26.49 | 26.99 | 397,879 | +0.44(+1.65%) |
Oct 16, 2013 | 26.23 | 26.59 | 26.23 | 26.55 | 291,762 | +0.39(+1.51%) |
Oct 15, 2013 | 26.47 | 26.56 | 26.09 | 26.16 | 532,112 | -0.30(-1.12%) |
Oct 14, 2013 | 26.61 | 26.76 | 26.25 | 26.46 | 444,803 | -0.22(-0.82%) |
Oct 11, 2013 | 26.33 | 26.75 | 26.22 | 26.67 | 626,024 | +0.39(+1.48%) |
Oct 10, 2013 | 26.27 | 26.90 | 26.15 | 26.28 | 642,113 | +0.15(+0.56%) |
Oct 09, 2013 | 25.97 | 26.19 | 25.68 | 26.14 | 981,233 | +0.21(+0.81%) |
Oct 08, 2013 | 26.30 | 26.37 | 25.87 | 25.93 | 962,636 | -0.32(-1.22%) |
Oct 07, 2013 | 26.11 | 26.38 | 26.02 | 26.25 | 989,634 | +0.06(+0.24%) |
Oct 04, 2013 | 25.88 | 26.45 | 25.88 | 26.19 | 1,288,752 | +0.18(+0.67%) |
Oct 03, 2013 | 26.28 | 26.28 | 25.88 | 26.01 | 996,372 | -0.26(-1.00%) |
Oct 02, 2013 | 26.26 | 26.38 | 26.13 | 26.28 | 362,425 | -0.07(-0.26%) |
Oct 01, 2013 | 26.06 | 26.44 | 25.90 | 26.34 | 609,263 | +0.18(+0.67%) |
Sep 27, 2013 | 26.20 | 26.27 | 26.00 | 26.17 | 340,566 | -0.11(-0.43%) |
Sep 26, 2013 | 26.08 | 26.31 | 26.08 | 26.28 | 368,007 | +0.32(+1.22%) |
Sep 25, 2013 | 25.81 | 25.96 | 25.81 | 25.96 | 404,678 | +0.15(+0.57%) |
Sep 24, 2013 | 25.87 | 26.00 | 25.76 | 25.82 | 943,811 | +0.00(+0.00%) |
Sep 23, 2013 | 26.09 | 26.09 | 25.76 | 25.82 | 713,074 | -0.21(-0.80%) |
Sep 20, 2013 | 26.71 | 26.91 | 25.97 | 26.03 | 4,617,997 | -0.71(-2.66%) |
Sep 19, 2013 | 26.87 | 27.05 | 26.52 | 26.74 | 879,787 | -0.14(-0.51%) |
Sep 18, 2013 | 26.22 | 26.92 | 25.75 | 26.87 | 1,292,659 | +0.61(+2.34%) |
Sep 17, 2013 | 26.18 | 26.48 | 26.15 | 26.26 | 633,577 | +0.14(+0.54%) |
Sep 16, 2013 | 26.34 | 26.14 | 25.97 | 26.12 | 689,894 | +0.45(+1.74%) |
Sep 13, 2013 | 25.75 | 25.87 | 25.57 | 25.67 | 640,710 | -0.11(-0.42%) |
Sep 12, 2013 | 25.68 | 25.88 | 25.66 | 25.78 | 836,396 | +0.14(+0.55%) |
Sep 11, 2013 | 25.65 | 25.82 | 25.40 | 25.64 | 491,676 | +0.01(+0.04%) |
Sep 10, 2013 | 25.47 | 25.70 | 25.47 | 25.63 | 695,134 | +0.18(+0.69%) |
Sep 09, 2013 | 25.72 | 25.85 | 25.32 | 25.45 | 1,005,744 | -0.30(-1.15%) |
Sep 06, 2013 | 26.01 | 26.03 | 25.67 | 25.75 | 364,725 | -0.14(-0.53%) |
Sep 05, 2013 | 26.04 | 26.08 | 25.77 | 25.89 | 171,020 | -0.08(-0.30%) |
Sep 04, 2013 | 25.93 | 26.17 | 25.86 | 25.96 | 425,715 | +0.04(+0.17%) |
Sep 03, 2013 | 26.29 | 26.42 | 25.70 | 25.92 | 635,156 | -0.24(-0.93%) |
Aug 30, 2013 | 26.20 | 26.21 | 25.91 | 26.16 | 154,000 | +0.03(+0.11%) |
Aug 29, 2013 | 25.97 | 26.24 | 25.92 | 26.13 | 140,822 | +0.07(+0.28%) |
Aug 28, 2013 | 26.26 | 26.30 | 25.98 | 26.06 | 190,120 | -0.19(-0.74%) |
Aug 27, 2013 | 26.40 | 26.45 | 26.19 | 26.26 | 210,601 | -0.29(-1.10%) |
Aug 26, 2013 | 26.61 | 26.76 | 26.29 | 26.55 | 186,885 | +0.01(+0.06%) |
Aug 23, 2013 | 26.46 | 26.69 | 26.22 | 26.53 | 250,792 | +0.19(+0.70%) |
Aug 22, 2013 | 26.35 | 26.46 | 26.31 | 26.35 | 346,543 | +0.09(+0.35%) |
Aug 21, 2013 | 26.36 | 26.38 | 26.10 | 26.26 | 314,864 | -0.15(-0.57%) |
Aug 20, 2013 | 25.80 | 26.41 | 25.68 | 26.41 | 399,672 | +0.68(+2.63%) |
Aug 19, 2013 | 25.79 | 26.00 | 25.56 | 25.73 | 507,685 | -0.09(-0.36%) |
Aug 16, 2013 | 26.46 | 26.50 | 25.76 | 25.82 | 514,552 | -0.57(-2.18%) |
Aug 15, 2013 | 26.34 | 26.55 | 26.30 | 26.40 | 384,598 | -0.02(-0.09%) |
Aug 14, 2013 | 26.10 | 26.52 | 26.10 | 26.42 | 430,852 | +0.17(+0.63%) |
Aug 13, 2013 | 26.79 | 26.88 | 26.21 | 26.26 | 487,010 | -0.56(-2.11%) |
Aug 12, 2013 | 26.76 | 27.09 | 26.61 | 26.82 | 477,206 | -0.01(-0.05%) |
Aug 09, 2013 | 26.88 | 27.02 | 26.69 | 26.84 | 273,791 | -0.09(-0.33%) |
Aug 08, 2013 | 26.74 | 27.03 | 26.59 | 26.92 | 280,432 | -0.22(-0.83%) |
Aug 07, 2013 | 27.48 | 27.61 | 27.12 | 27.15 | 606,977 | -0.52(-1.88%) |
Aug 06, 2013 | 27.59 | 27.84 | 27.46 | 27.67 | 688,411 | -0.01(-0.04%) |
Aug 05, 2013 | 28.12 | 28.30 | 27.32 | 27.68 | 678,170 | -0.44(-1.58%) |
Aug 02, 2013 | 28.46 | 28.46 | 27.92 | 28.12 | 474,975 | -0.38(-1.35%) |
Aug 01, 2013 | 28.26 | 28.56 | 27.76 | 28.50 | 1,430,429 | +0.08(+0.29%) |
Jul 31, 2013 | 28.18 | 28.67 | 27.95 | 28.42 | 982,160 | +0.34(+1.21%) |
Jul 30, 2013 | 27.71 | 28.08 | 27.49 | 28.08 | 337,651 | +0.49(+1.78%) |
Jul 29, 2013 | 27.73 | 27.76 | 27.49 | 27.59 | 395,509 | -0.16(-0.58%) |
Jul 26, 2013 | 27.15 | 27.79 | 27.03 | 27.75 | 296,876 | +0.45(+1.66%) |
Jul 25, 2013 | 27.71 | 27.90 | 27.27 | 27.30 | 369,045 | -0.40(-1.46%) |
Jul 24, 2013 | 27.90 | 27.99 | 27.47 | 27.70 | 644,106 | -0.18(-0.63%) |
Jul 23, 2013 | 28.21 | 28.21 | 27.76 | 27.88 | 251,113 | -0.22(-0.80%) |
Jul 22, 2013 | 27.65 | 28.12 | 27.61 | 28.10 | 373,136 | +0.44(+1.58%) |
Jul 19, 2013 | 27.93 | 27.93 | 27.63 | 27.66 | 251,893 | -0.33(-1.18%) |
Jul 18, 2013 | 27.44 | 28.06 | 27.30 | 27.99 | 513,763 | +0.58(+2.13%) |
Jul 17, 2013 | 27.27 | 27.54 | 27.12 | 27.41 | 253,076 | +0.23(+0.84%) |
Jul 16, 2013 | 27.32 | 27.34 | 27.12 | 27.18 | 201,274 | -0.17(-0.61%) |
Jul 15, 2013 | 27.38 | 27.53 | 27.26 | 27.35 | 272,031 | +0.00(+0.00%) |
Jul 12, 2013 | 27.50 | 27.75 | 27.20 | 27.35 | 371,943 | -0.21(-0.76%) |
Jul 11, 2013 | 26.79 | 27.62 | 26.74 | 27.56 | 757,057 | +1.07(+4.04%) |
Jul 10, 2013 | 26.55 | 26.69 | 26.40 | 26.48 | 186,799 | -0.06(-0.24%) |
Jul 09, 2013 | 26.70 | 26.77 | 26.49 | 26.55 | 261,863 | -0.03(-0.13%) |
Jul 08, 2013 | 26.50 | 26.77 | 26.47 | 26.58 | 228,872 | +0.11(+0.42%) |
Jul 05, 2013 | 26.35 | 26.48 | 26.20 | 26.47 | 223,320 | +0.12(+0.44%) |
Jul 03, 2013 | 26.21 | 26.36 | 26.04 | 26.35 | 170,432 | +0.09(+0.35%) |
Jul 02, 2013 | 26.40 | 26.40 | 26.16 | 26.26 | 420,356 | -0.09(-0.35%) |
Jul 01, 2013 | 26.13 | 26.36 | 25.96 | 26.35 | 418,007 | +0.33(+1.27%) |
Jun 28, 2013 | 25.80 | 26.15 | 25.72 | 26.02 | 414,997 | +0.45(+1.77%) |
Jun 26, 2013 | 25.05 | 25.58 | 24.95 | 25.57 | 545,206 | +0.61(+2.46%) |
Jun 25, 2013 | 24.87 | 25.06 | 24.66 | 24.96 | 614,041 | +0.32(+1.28%) |
Jun 24, 2013 | 24.72 | 24.88 | 24.35 | 24.64 | 766,555 | -0.27(-1.08%) |
Jun 21, 2013 | 25.07 | 25.41 | 24.89 | 24.91 | 1,819,542 | -0.02(-0.08%) |
Jun 20, 2013 | 25.89 | 25.92 | 24.92 | 24.93 | 884,127 | -1.11(-4.25%) |
Jun 19, 2013 | 26.37 | 26.44 | 25.94 | 26.03 | 395,022 | -0.43(-1.64%) |
Jun 18, 2013 | 26.29 | 26.61 | 26.19 | 26.47 | 461,792 | +0.18(+0.69%) |
Jun 17, 2013 | 26.54 | 26.65 | 26.06 | 26.28 | 436,727 | -0.21(-0.81%) |
Jun 14, 2013 | 26.29 | 26.61 | 26.27 | 26.50 | 293,475 | +0.19(+0.72%) |
Jun 13, 2013 | 25.65 | 26.36 | 25.65 | 26.31 | 411,148 | +0.73(+2.84%) |
Jun 12, 2013 | 26.36 | 26.48 | 25.58 | 25.58 | 784,659 | -0.75(-2.87%) |
Jun 11, 2013 | 26.20 | 26.55 | 25.92 | 26.34 | 399,362 | -0.09(-0.33%) |
Jun 10, 2013 | 26.63 | 26.72 | 26.37 | 26.43 | 304,294 | -0.12(-0.46%) |
Jun 07, 2013 | 26.56 | 26.88 | 26.32 | 26.55 | 353,114 | +0.17(+0.65%) |
Jun 06, 2013 | 25.88 | 26.38 | 25.65 | 26.38 | 782,021 | +0.52(+2.00%) |
Jun 05, 2013 | 26.11 | 26.41 | 25.85 | 25.86 | 717,313 | -0.38(-1.45%) |
Jun 04, 2013 | 26.54 | 26.65 | 26.14 | 26.24 | 573,733 | -0.28(-1.06%) |
Jun 03, 2013 | 26.66 | 26.67 | 26.32 | 26.52 | 694,179 | +0.00(+0.00%) |
May 31, 2013 | 26.37 | 26.65 | 26.24 | 26.52 | 901,083 | +0.22(+0.85%) |
May 30, 2013 | 26.63 | 27.11 | 26.29 | 26.30 | 1,142,775 | -0.16(-0.59%) |
May 29, 2013 | 26.96 | 27.02 | 26.41 | 26.46 | 1,265,780 | -0.51(-1.88%) |
May 28, 2013 | 27.81 | 28.05 | 26.84 | 26.96 | 992,296 | -0.62(-2.24%) |
May 24, 2013 | 27.12 | 27.65 | 26.74 | 27.58 | 1,339,359 | +0.41(+1.51%) |
May 23, 2013 | 26.96 | 27.26 | 25.86 | 27.17 | 938,908 | -0.10(-0.36%) |
May 22, 2013 | 27.90 | 28.07 | 27.19 | 27.27 | 451,463 | -0.63(-2.27%) |
May 21, 2013 | 27.89 | 27.99 | 27.70 | 27.90 | 564,931 | +0.00(+0.02%) |
May 20, 2013 | 27.61 | 28.04 | 27.50 | 27.90 | 656,348 | +0.34(+1.24%) |
May 17, 2013 | 27.87 | 27.97 | 27.47 | 27.56 | 1,047,476 | -0.27(-0.96%) |
May 16, 2013 | 28.32 | 28.52 | 27.82 | 27.82 | 545,749 | -0.41(-1.47%) |
May 15, 2013 | 28.47 | 28.69 | 28.16 | 28.24 | 387,853 | -0.62(-2.16%) |
May 13, 2013 | 28.79 | 28.96 | 28.61 | 28.86 | 812,916 | +0.24(+0.85%) |
May 10, 2013 | 28.32 | 28.70 | 28.32 | 28.62 | 504,097 | +0.29(+1.01%) |
May 09, 2013 | 28.33 | 28.58 | 28.04 | 28.33 | 965,083 | -0.38(-1.34%) |
May 08, 2013 | 28.85 | 29.03 | 28.65 | 28.71 | 524,383 | -0.21(-0.72%) |
May 07, 2013 | 28.74 | 29.07 | 28.63 | 28.92 | 1,281,076 | +0.30(+1.04%) |
May 06, 2013 | 28.60 | 28.82 | 28.49 | 28.63 | 794,738 | -0.02(-0.08%) |
May 03, 2013 | 29.06 | 28.99 | 28.48 | 28.65 | 6,502,352 | -0.34(-1.18%) |
May 02, 2013 | 28.24 | 29.00 | 28.00 | 28.99 | 1,141,713 | +0.65(+2.28%) |