Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.14 | 33.35 | 32.81 | 33.26 | 2,504,705 | +0.01(+0.03%) |
May 29, 2014 | 33.50 | 33.69 | 32.91 | 33.25 | 3,923,524 | -0.30(-0.89%) |
May 28, 2014 | 33.91 | 34.01 | 33.34 | 33.55 | 9,682,649 | +0.39(+1.18%) |
May 27, 2014 | 33.14 | 33.47 | 33.07 | 33.16 | 1,502,674 | +0.06(+0.18%) |
May 23, 2014 | 31.84 | 33.10 | 33.10 | 33.10 | 1,793,900 | +1.06(+3.31%) |
May 22, 2014 | 31.80 | 32.28 | 31.77 | 32.04 | 401,904 | +0.19(+0.60%) |
May 21, 2014 | 32.00 | 32.20 | 31.69 | 31.85 | 1,045,423 | +0.00(+0.00%) |
May 20, 2014 | 32.16 | 32.49 | 31.70 | 31.85 | 796,865 | -0.21(-0.66%) |
May 19, 2014 | 31.58 | 32.33 | 31.47 | 32.06 | 1,708,851 | +0.82(+2.62%) |
May 16, 2014 | 30.79 | 31.35 | 30.53 | 31.24 | 1,473,821 | +0.36(+1.17%) |
May 15, 2014 | 31.16 | 31.16 | 30.21 | 30.88 | 1,948,047 | -0.20(-0.64%) |
May 14, 2014 | 31.87 | 32.05 | 31.05 | 31.08 | 1,889,371 | -0.96(-3.00%) |
May 13, 2014 | 31.40 | 32.71 | 31.21 | 32.04 | 3,149,170 | +1.07(+3.45%) |
May 12, 2014 | 30.88 | 31.63 | 30.88 | 30.97 | 1,685,942 | +0.11(+0.36%) |
May 09, 2014 | 30.56 | 31.03 | 30.28 | 30.86 | 1,728,084 | +0.09(+0.29%) |
May 08, 2014 | 29.96 | 32.30 | 29.50 | 30.77 | 2,570,981 | -0.29(-0.93%) |
May 07, 2014 | 31.09 | 31.24 | 30.41 | 31.06 | 1,964,407 | -0.03(-0.10%) |
May 06, 2014 | 31.30 | 31.50 | 31.04 | 31.09 | 1,582,437 | -0.26(-0.83%) |
May 05, 2014 | 31.33 | 31.61 | 31.08 | 31.35 | 1,291,400 | -0.20(-0.63%) |
May 02, 2014 | 32.06 | 32.23 | 31.48 | 31.55 | 620,927 | -0.38(-1.19%) |
May 01, 2014 | 31.61 | 32.28 | 31.18 | 31.93 | 1,354,622 | +0.09(+0.28%) |
Apr 30, 2014 | 31.40 | 31.86 | 31.25 | 31.84 | 927,352 | +0.37(+1.18%) |
Apr 29, 2014 | 31.75 | 31.78 | 31.36 | 31.47 | 838,660 | -0.20(-0.63%) |
Apr 28, 2014 | 31.84 | 31.89 | 31.26 | 31.67 | 810,891 | -0.08(-0.25%) |
Apr 25, 2014 | 31.80 | 32.22 | 31.49 | 31.75 | 2,185,589 | -0.28(-0.87%) |
Apr 24, 2014 | 32.69 | 32.86 | 31.65 | 32.03 | 2,845,246 | +0.69(+2.20%) |
Apr 23, 2014 | 31.71 | 31.80 | 31.30 | 31.34 | 1,346,835 | -0.41(-1.29%) |
Apr 22, 2014 | 31.89 | 32.12 | 31.67 | 31.75 | 1,020,694 | -0.12(-0.38%) |
Apr 21, 2014 | 31.70 | 31.93 | 31.27 | 31.87 | 722,812 | +0.13(+0.41%) |
Apr 17, 2014 | 31.21 | 31.74 | 31.74 | 31.74 | 934,200 | +0.43(+1.37%) |
Apr 16, 2014 | 31.56 | 31.75 | 31.23 | 31.31 | 1,352,510 | -0.03(-0.10%) |
Apr 15, 2014 | 31.77 | 31.95 | 30.84 | 31.34 | 885,154 | -0.37(-1.17%) |
Apr 14, 2014 | 31.87 | 32.06 | 31.48 | 31.71 | 1,080,002 | +0.09(+0.28%) |
Apr 11, 2014 | 31.56 | 31.74 | 31.14 | 31.62 | 1,818,597 | -0.15(-0.47%) |
Apr 10, 2014 | 32.50 | 32.81 | 31.65 | 31.77 | 1,997,204 | -0.78(-2.40%) |
Apr 09, 2014 | 32.61 | 32.80 | 32.46 | 32.55 | 1,824,153 | +0.00(+0.00%) |
Apr 08, 2014 | 32.53 | 32.84 | 32.04 | 32.55 | 1,416,167 | +0.05(+0.15%) |
Apr 07, 2014 | 33.31 | 33.37 | 32.45 | 32.50 | 1,180,339 | -0.89(-2.67%) |
Apr 04, 2014 | 34.42 | 34.62 | 33.26 | 33.39 | 1,239,029 | -0.86(-2.51%) |
Apr 03, 2014 | 34.24 | 34.38 | 33.75 | 34.25 | 4,575,927 | +0.01(+0.03%) |
Apr 02, 2014 | 33.91 | 34.80 | 33.88 | 34.24 | 3,316,973 | +0.40(+1.18%) |
Apr 01, 2014 | 33.54 | 34.02 | 33.53 | 33.84 | 1,259,142 | +0.33(+0.98%) |
Mar 31, 2014 | 33.28 | 33.85 | 33.27 | 33.51 | 643,991 | +0.43(+1.30%) |
Mar 28, 2014 | 32.73 | 33.31 | 32.73 | 33.08 | 1,175,944 | +0.49(+1.50%) |
Mar 27, 2014 | 32.89 | 33.05 | 32.35 | 32.59 | 1,298,149 | -0.30(-0.91%) |
Mar 26, 2014 | 33.28 | 33.81 | 32.85 | 32.89 | 973,469 | -0.30(-0.90%) |
Mar 25, 2014 | 33.05 | 33.36 | 32.85 | 33.19 | 1,477,727 | +0.25(+0.76%) |
Mar 24, 2014 | 33.51 | 33.52 | 32.57 | 32.94 | 1,257,672 | -0.50(-1.50%) |
Mar 21, 2014 | 33.27 | 34.25 | 33.26 | 33.44 | 4,541,590 | +0.17(+0.51%) |
Mar 20, 2014 | 33.48 | 33.69 | 33.08 | 33.27 | 979,852 | -0.37(-1.10%) |
Mar 19, 2014 | 33.38 | 33.87 | 33.28 | 33.64 | 1,262,857 | +0.31(+0.93%) |
Mar 18, 2014 | 32.93 | 33.59 | 32.91 | 33.33 | 2,190,186 | +0.47(+1.43%) |
Mar 17, 2014 | 32.73 | 33.02 | 32.70 | 32.86 | 1,603,467 | +0.27(+0.83%) |
Mar 14, 2014 | 32.66 | 32.92 | 32.47 | 32.59 | 1,825,143 | -0.18(-0.55%) |
Mar 13, 2014 | 32.78 | 32.91 | 32.50 | 32.77 | 2,149,833 | +0.07(+0.21%) |
Mar 12, 2014 | 32.51 | 32.81 | 32.45 | 32.70 | 662,365 | -0.01(-0.03%) |
Mar 11, 2014 | 33.09 | 33.09 | 32.48 | 32.71 | 2,053,243 | -0.06(-0.18%) |
Mar 10, 2014 | 33.30 | 33.30 | 32.51 | 32.77 | 2,070,480 | -0.66(-1.97%) |
Mar 07, 2014 | 33.55 | 33.88 | 33.23 | 33.43 | 1,443,032 | -0.05(-0.15%) |
Mar 06, 2014 | 34.02 | 34.02 | 33.42 | 33.48 | 1,706,989 | -0.36(-1.06%) |
Mar 05, 2014 | 33.90 | 34.06 | 33.57 | 33.84 | 1,103,988 | +0.02(+0.06%) |
Mar 04, 2014 | 34.00 | 34.37 | 33.80 | 33.82 | 2,102,003 | +0.09(+0.27%) |
Mar 03, 2014 | 33.32 | 33.89 | 33.15 | 33.73 | 2,617,549 | +0.19(+0.57%) |
Feb 28, 2014 | 32.90 | 33.69 | 32.74 | 33.54 | 3,394,895 | +0.72(+2.19%) |
Feb 27, 2014 | 33.28 | 33.62 | 31.80 | 32.82 | 6,208,843 | -0.44(-1.32%) |
Feb 26, 2014 | 31.65 | 33.34 | 31.55 | 33.26 | 3,980,826 | +1.77(+5.62%) |
Feb 25, 2014 | 31.40 | 31.65 | 31.13 | 31.49 | 1,833,161 | +0.04(+0.13%) |
Feb 24, 2014 | 30.64 | 31.73 | 30.55 | 31.45 | 3,566,596 | +0.90(+2.95%) |
Feb 21, 2014 | 31.50 | 32.38 | 30.49 | 30.55 | 15,101,504 | +0.46(+1.53%) |
Feb 20, 2014 | 29.88 | 30.17 | 29.60 | 30.09 | 771,414 | +0.18(+0.60%) |
Feb 19, 2014 | 29.91 | 30.25 | 29.64 | 29.91 | 1,351,626 | -0.09(-0.30%) |
Feb 18, 2014 | 29.68 | 30.03 | 29.58 | 30.00 | 1,301,554 | +0.32(+1.08%) |
Feb 14, 2014 | 29.49 | 29.68 | 29.68 | 29.68 | 1,312,600 | +0.18(+0.61%) |
Feb 13, 2014 | 29.17 | 29.72 | 29.07 | 29.50 | 977,038 | +0.12(+0.41%) |
Feb 12, 2014 | 29.23 | 29.55 | 29.10 | 29.38 | 977,297 | +0.13(+0.44%) |
Feb 11, 2014 | 28.96 | 29.48 | 28.70 | 29.25 | 773,957 | +0.30(+1.04%) |
Feb 10, 2014 | 28.83 | 29.28 | 28.47 | 28.95 | 976,097 | +0.16(+0.56%) |
Feb 07, 2014 | 28.89 | 29.36 | 28.70 | 28.79 | 1,396,458 | +0.12(+0.42%) |
Feb 06, 2014 | 28.25 | 29.33 | 28.25 | 28.67 | 2,647,460 | +1.66(+6.15%) |
Feb 05, 2014 | 26.76 | 27.07 | 26.11 | 27.01 | 1,197,273 | +0.16(+0.60%) |
Feb 04, 2014 | 26.58 | 26.90 | 26.21 | 26.85 | 1,026,193 | +0.48(+1.82%) |
Feb 03, 2014 | 27.46 | 27.63 | 26.27 | 26.37 | 1,445,065 | -1.09(-3.97%) |
Jan 31, 2014 | 27.43 | 27.71 | 27.27 | 27.46 | 1,006,684 | -0.31(-1.12%) |
Jan 30, 2014 | 27.09 | 27.95 | 27.09 | 27.77 | 1,719,472 | +0.87(+3.23%) |
Jan 29, 2014 | 27.20 | 27.31 | 26.85 | 26.90 | 801,175 | -0.55(-2.00%) |
Jan 28, 2014 | 27.45 | 27.89 | 27.37 | 27.45 | 945,808 | -0.03(-0.11%) |
Jan 27, 2014 | 27.77 | 27.96 | 27.28 | 27.48 | 982,723 | -0.32(-1.15%) |
Jan 24, 2014 | 28.38 | 28.45 | 27.54 | 27.80 | 781,640 | -0.69(-2.42%) |
Jan 23, 2014 | 28.35 | 28.79 | 28.17 | 28.49 | 988,831 | +0.02(+0.07%) |
Jan 22, 2014 | 28.38 | 28.52 | 28.18 | 28.47 | 386,654 | +0.21(+0.74%) |
Jan 21, 2014 | 28.99 | 29.00 | 28.16 | 28.26 | 335,191 | -0.38(-1.33%) |
Jan 17, 2014 | 28.14 | 28.64 | 28.64 | 28.64 | 3,034,500 | +0.53(+1.89%) |
Jan 16, 2014 | 28.13 | 28.31 | 27.78 | 28.11 | 1,970,272 | -0.11(-0.39%) |
Jan 15, 2014 | 27.52 | 28.25 | 27.39 | 28.22 | 2,370,860 | +0.70(+2.54%) |
Jan 14, 2014 | 27.76 | 27.91 | 27.40 | 27.52 | 518,299 | -0.13(-0.47%) |
Jan 13, 2014 | 27.32 | 27.87 | 27.22 | 27.65 | 1,169,906 | +0.23(+0.84%) |
Jan 10, 2014 | 26.88 | 27.79 | 26.88 | 27.42 | 1,024,755 | +0.71(+2.66%) |
Jan 09, 2014 | 27.30 | 27.31 | 26.43 | 26.71 | 1,209,715 | -0.50(-1.84%) |
Jan 08, 2014 | 27.40 | 27.65 | 27.07 | 27.21 | 577,961 | -0.44(-1.59%) |
Jan 07, 2014 | 27.70 | 27.93 | 27.53 | 27.65 | 551,121 | +0.14(+0.51%) |
Jan 06, 2014 | 28.14 | 28.19 | 27.38 | 27.51 | 1,092,683 | -0.52(-1.86%) |
Jan 03, 2014 | 27.65 | 28.25 | 27.55 | 28.03 | 754,047 | +0.36(+1.30%) |
Jan 02, 2014 | 27.11 | 27.68 | 26.80 | 27.67 | 566,346 | +0.49(+1.80%) |
Dec 31, 2013 | 27.44 | 27.18 | 27.18 | 27.18 | 1,077,600 | -0.19(-0.69%) |
Dec 30, 2013 | 26.90 | 27.41 | 26.77 | 27.37 | 673,513 | +0.41(+1.52%) |
Dec 27, 2013 | 27.17 | 27.28 | 26.92 | 26.96 | 470,188 | -0.15(-0.55%) |
Dec 26, 2013 | 27.31 | 27.50 | 27.06 | 27.11 | 266,681 | -0.14(-0.51%) |
Dec 24, 2013 | 27.20 | 27.32 | 27.15 | 27.25 | 171,626 | +0.02(+0.07%) |
Dec 23, 2013 | 27.34 | 27.40 | 27.08 | 27.23 | 453,051 | +0.03(+0.11%) |
Dec 20, 2013 | 26.97 | 27.21 | 26.90 | 27.20 | 377,478 | +0.25(+0.93%) |
Dec 19, 2013 | 27.15 | 27.28 | 26.89 | 26.95 | 444,188 | -0.33(-1.21%) |
Dec 18, 2013 | 27.00 | 27.42 | 26.95 | 27.28 | 1,462,302 | +0.33(+1.22%) |
Dec 17, 2013 | 26.93 | 27.06 | 26.49 | 26.95 | 601,218 | +0.00(+0.00%) |
Dec 16, 2013 | 27.10 | 27.27 | 26.81 | 26.95 | 658,977 | +0.08(+0.30%) |
Dec 13, 2013 | 26.89 | 27.27 | 26.82 | 26.87 | 554,690 | +0.02(+0.07%) |
Dec 12, 2013 | 27.27 | 27.34 | 26.84 | 26.85 | 548,263 | -0.44(-1.61%) |
Dec 11, 2013 | 27.99 | 27.99 | 27.28 | 27.29 | 542,185 | -0.63(-2.26%) |
Dec 10, 2013 | 28.11 | 28.23 | 27.91 | 27.92 | 490,707 | -0.22(-0.78%) |
Dec 09, 2013 | 28.19 | 28.36 | 27.94 | 28.14 | 499,701 | -0.04(-0.14%) |
Dec 06, 2013 | 28.54 | 28.78 | 28.13 | 28.18 | 592,047 | -0.11(-0.39%) |
Dec 05, 2013 | 28.44 | 28.57 | 28.20 | 28.29 | 611,775 | -0.17(-0.60%) |
Dec 04, 2013 | 28.54 | 28.66 | 28.06 | 28.46 | 554,490 | -0.27(-0.94%) |
Dec 03, 2013 | 28.92 | 29.05 | 28.52 | 28.73 | 1,740,310 | -0.30(-1.03%) |
Dec 02, 2013 | 29.20 | 29.35 | 28.93 | 29.03 | 512,734 | -0.13(-0.45%) |
Nov 29, 2013 | 28.62 | 29.39 | 28.46 | 29.16 | 513,299 | +0.56(+1.96%) |
Nov 27, 2013 | 28.94 | 28.94 | 28.59 | 28.60 | 563,239 | -0.30(-1.04%) |
Nov 26, 2013 | 28.85 | 29.02 | 28.62 | 28.90 | 535,558 | +0.03(+0.10%) |
Nov 25, 2013 | 29.11 | 29.18 | 28.81 | 28.87 | 434,833 | -0.18(-0.62%) |
Nov 22, 2013 | 29.06 | 29.17 | 28.91 | 29.05 | 643,945 | +0.05(+0.17%) |
Nov 21, 2013 | 28.77 | 29.06 | 28.77 | 29.00 | 985,018 | +0.28(+0.97%) |
Nov 20, 2013 | 29.20 | 29.48 | 28.52 | 28.72 | 1,024,582 | -0.47(-1.61%) |
Nov 19, 2013 | 29.35 | 29.49 | 29.07 | 29.19 | 531,950 | -0.21(-0.71%) |
Nov 18, 2013 | 29.90 | 29.96 | 29.29 | 29.40 | 679,027 | -0.48(-1.61%) |
Nov 15, 2013 | 29.93 | 29.99 | 29.59 | 29.88 | 740,553 | +0.05(+0.17%) |
Nov 14, 2013 | 29.82 | 30.00 | 29.45 | 29.83 | 1,189,998 | +0.38(+1.29%) |
Nov 12, 2013 | 28.86 | 29.60 | 28.73 | 29.45 | 1,543,877 | +0.54(+1.87%) |
Nov 11, 2013 | 28.18 | 28.97 | 28.18 | 28.91 | 1,083,223 | +0.65(+2.30%) |
Nov 08, 2013 | 28.58 | 28.97 | 28.09 | 28.26 | 1,487,829 | -0.17(-0.60%) |
Nov 07, 2013 | 28.41 | 29.00 | 28.02 | 28.43 | 2,651,579 | +1.51(+5.61%) |
Nov 06, 2013 | 26.84 | 27.07 | 26.69 | 26.92 | 2,019,418 | +0.14(+0.52%) |
Nov 05, 2013 | 27.30 | 27.30 | 26.57 | 26.78 | 1,483,670 | -0.67(-2.44%) |
Nov 04, 2013 | 27.37 | 27.46 | 27.09 | 27.45 | 597,747 | +0.15(+0.55%) |
Nov 01, 2013 | 27.22 | 27.36 | 26.99 | 27.30 | 847,535 | +0.22(+0.81%) |
Oct 31, 2013 | 27.34 | 27.50 | 27.00 | 27.08 | 708,717 | -0.17(-0.62%) |
Oct 30, 2013 | 27.14 | 27.34 | 26.89 | 27.25 | 1,071,142 | +0.14(+0.52%) |
Oct 29, 2013 | 27.07 | 27.31 | 27.01 | 27.11 | 998,148 | +0.07(+0.26%) |
Oct 28, 2013 | 27.35 | 27.53 | 27.00 | 27.04 | 895,897 | -0.32(-1.17%) |
Oct 25, 2013 | 27.51 | 27.60 | 27.27 | 27.36 | 705,550 | -0.07(-0.26%) |
Oct 24, 2013 | 27.64 | 27.64 | 27.32 | 27.43 | 1,254,204 | -0.12(-0.44%) |
Oct 23, 2013 | 27.77 | 27.82 | 27.37 | 27.55 | 988,957 | -0.39(-1.40%) |
Oct 22, 2013 | 28.02 | 28.41 | 27.94 | 27.94 | 780,886 | -0.07(-0.25%) |
Oct 21, 2013 | 28.03 | 28.20 | 27.92 | 28.01 | 846,480 | -0.03(-0.11%) |
Oct 18, 2013 | 28.43 | 28.43 | 27.92 | 28.04 | 924,514 | -0.13(-0.46%) |
Oct 17, 2013 | 27.09 | 28.21 | 27.00 | 28.17 | 1,463,579 | +0.87(+3.19%) |
Oct 16, 2013 | 27.20 | 27.51 | 27.13 | 27.30 | 794,166 | +0.29(+1.07%) |
Oct 15, 2013 | 27.47 | 27.63 | 26.90 | 27.01 | 1,571,556 | -0.63(-2.28%) |
Oct 14, 2013 | 26.81 | 27.78 | 26.80 | 27.64 | 1,411,498 | +0.66(+2.45%) |
Oct 11, 2013 | 26.30 | 27.01 | 26.19 | 26.98 | 775,640 | +0.66(+2.51%) |
Oct 10, 2013 | 26.00 | 26.51 | 26.00 | 26.32 | 979,399 | +0.75(+2.93%) |
Oct 09, 2013 | 25.62 | 25.78 | 25.46 | 25.57 | 1,166,025 | +0.02(+0.08%) |
Oct 08, 2013 | 26.03 | 26.19 | 25.53 | 25.55 | 931,058 | -0.50(-1.92%) |
Oct 07, 2013 | 25.83 | 26.17 | 25.73 | 26.05 | 781,800 | -0.16(-0.61%) |
Oct 04, 2013 | 26.14 | 26.44 | 26.14 | 26.21 | 717,288 | +0.03(+0.11%) |
Oct 03, 2013 | 26.70 | 26.85 | 26.00 | 26.18 | 1,812,402 | -0.54(-2.02%) |
Oct 02, 2013 | 26.90 | 26.95 | 26.53 | 26.72 | 1,378,537 | -0.49(-1.80%) |
Oct 01, 2013 | 26.29 | 27.27 | 26.29 | 27.21 | 1,253,685 | +0.58(+2.18%) |
Sep 27, 2013 | 26.70 | 26.82 | 26.51 | 26.63 | 752,730 | -0.11(-0.41%) |
Sep 26, 2013 | 26.58 | 26.89 | 26.51 | 26.74 | 734,349 | +0.18(+0.68%) |
Sep 25, 2013 | 26.64 | 26.81 | 26.52 | 26.56 | 973,193 | -0.10(-0.38%) |
Sep 24, 2013 | 26.78 | 27.05 | 26.48 | 26.66 | 1,590,685 | -0.17(-0.63%) |
Sep 23, 2013 | 26.27 | 26.92 | 26.18 | 26.83 | 1,162,317 | +0.45(+1.71%) |
Sep 20, 2013 | 27.03 | 27.06 | 26.25 | 26.38 | 1,162,899 | -0.53(-1.97%) |
Sep 19, 2013 | 27.04 | 27.19 | 26.87 | 26.91 | 1,560,433 | -0.01(-0.04%) |
Sep 18, 2013 | 26.27 | 27.08 | 26.06 | 26.92 | 2,330,390 | +0.60(+2.28%) |
Sep 17, 2013 | 26.22 | 26.33 | 25.95 | 26.32 | 948,349 | +0.16(+0.61%) |
Sep 16, 2013 | 25.91 | 26.55 | 25.42 | 26.16 | 1,681,552 | +0.74(+2.91%) |
Sep 13, 2013 | 25.35 | 25.81 | 25.24 | 25.42 | 1,019,224 | +0.05(+0.20%) |
Sep 12, 2013 | 25.65 | 25.73 | 25.34 | 25.37 | 810,762 | -0.33(-1.28%) |
Sep 11, 2013 | 25.59 | 25.97 | 25.58 | 25.70 | 661,950 | +0.02(+0.08%) |
Sep 10, 2013 | 25.80 | 26.33 | 25.68 | 25.68 | 1,197,951 | -0.01(-0.04%) |
Sep 09, 2013 | 25.60 | 26.31 | 25.60 | 25.69 | 1,849,575 | +0.22(+0.86%) |
Sep 06, 2013 | 25.13 | 25.82 | 24.42 | 25.47 | 4,294,889 | +0.22(+0.87%) |
Sep 05, 2013 | 25.03 | 25.33 | 24.95 | 25.25 | 758,903 | +0.29(+1.16%) |
Sep 04, 2013 | 24.99 | 25.11 | 24.74 | 24.96 | 1,322,021 | -0.03(-0.12%) |
Sep 03, 2013 | 25.35 | 25.56 | 24.66 | 24.99 | 1,598,502 | -0.03(-0.12%) |
Aug 30, 2013 | 25.89 | 25.97 | 24.99 | 25.02 | 1,235,629 | -0.80(-3.10%) |
Aug 29, 2013 | 25.28 | 26.00 | 25.23 | 25.82 | 775,792 | +0.30(+1.18%) |
Aug 28, 2013 | 25.51 | 25.73 | 25.45 | 25.52 | 694,408 | +0.04(+0.16%) |
Aug 27, 2013 | 25.85 | 25.89 | 25.48 | 25.48 | 1,314,461 | -0.63(-2.41%) |
Aug 26, 2013 | 26.20 | 26.43 | 26.07 | 26.11 | 876,260 | +0.01(+0.04%) |
Aug 23, 2013 | 26.04 | 26.23 | 25.54 | 26.10 | 1,399,589 | +0.10(+0.38%) |
Aug 22, 2013 | 26.65 | 26.73 | 25.80 | 26.00 | 1,473,433 | -0.55(-2.07%) |
Aug 21, 2013 | 27.00 | 27.06 | 26.33 | 26.55 | 1,330,551 | -0.50(-1.85%) |
Aug 20, 2013 | 26.75 | 27.12 | 26.38 | 27.05 | 1,388,080 | +0.35(+1.31%) |
Aug 19, 2013 | 27.44 | 27.58 | 26.59 | 26.70 | 1,009,041 | -0.86(-3.12%) |
Aug 16, 2013 | 27.59 | 27.76 | 27.37 | 27.56 | 576,528 | -0.16(-0.58%) |
Aug 15, 2013 | 28.02 | 28.10 | 27.67 | 27.72 | 1,382,811 | -0.65(-2.29%) |
Aug 14, 2013 | 28.42 | 28.73 | 28.24 | 28.37 | 754,113 | -0.13(-0.46%) |
Aug 13, 2013 | 28.47 | 28.51 | 27.91 | 28.50 | 948,848 | +0.05(+0.18%) |
Aug 12, 2013 | 28.62 | 28.97 | 28.43 | 28.45 | 736,845 | -0.40(-1.39%) |
Aug 09, 2013 | 29.00 | 29.50 | 28.80 | 28.85 | 1,016,873 | -0.34(-1.16%) |
Aug 08, 2013 | 29.88 | 30.65 | 29.07 | 29.19 | 2,573,622 | -0.01(-0.03%) |
Aug 07, 2013 | 29.13 | 29.41 | 29.07 | 29.20 | 1,119,254 | -0.08(-0.27%) |
Aug 06, 2013 | 29.73 | 29.73 | 28.99 | 29.28 | 1,136,855 | -0.49(-1.65%) |
Aug 05, 2013 | 29.79 | 30.21 | 29.67 | 29.77 | 1,283,230 | -0.10(-0.33%) |
Aug 02, 2013 | 29.76 | 30.28 | 29.58 | 29.87 | 1,765,539 | +0.16(+0.54%) |
Aug 01, 2013 | 29.50 | 29.85 | 29.31 | 29.71 | 1,200,816 | +0.59(+2.03%) |
Jul 31, 2013 | 28.75 | 29.23 | 28.70 | 29.12 | 1,118,956 | +0.41(+1.43%) |
Jul 30, 2013 | 28.86 | 28.94 | 28.64 | 28.71 | 926,372 | -0.04(-0.14%) |
Jul 29, 2013 | 28.66 | 28.97 | 28.63 | 28.75 | 872,420 | -0.13(-0.45%) |
Jul 26, 2013 | 28.90 | 29.09 | 28.75 | 28.88 | 924,958 | -0.13(-0.45%) |
Jul 25, 2013 | 28.41 | 29.02 | 28.38 | 29.01 | 912,472 | +0.48(+1.68%) |
Jul 24, 2013 | 29.03 | 29.12 | 28.37 | 28.53 | 993,048 | -0.40(-1.38%) |
Jul 23, 2013 | 29.62 | 29.62 | 28.83 | 28.93 | 1,020,176 | -0.63(-2.13%) |
Jul 22, 2013 | 29.81 | 29.91 | 29.47 | 29.56 | 718,034 | -0.18(-0.61%) |
Jul 19, 2013 | 29.41 | 29.93 | 29.32 | 29.74 | 1,301,528 | +0.23(+0.78%) |
Jul 18, 2013 | 29.60 | 30.34 | 29.44 | 29.51 | 2,575,818 | +0.14(+0.48%) |
Jul 17, 2013 | 28.53 | 29.38 | 28.53 | 29.37 | 1,504,189 | +0.96(+3.38%) |
Jul 16, 2013 | 28.51 | 28.70 | 28.31 | 28.41 | 1,022,095 | -0.05(-0.18%) |
Jul 15, 2013 | 28.62 | 28.62 | 28.18 | 28.46 | 620,775 | -0.11(-0.39%) |
Jul 12, 2013 | 28.46 | 28.64 | 27.35 | 28.57 | 2,365,797 | +0.06(+0.21%) |
Jul 11, 2013 | 28.19 | 28.58 | 28.05 | 28.51 | 997,924 | +0.76(+2.74%) |
Jul 10, 2013 | 27.91 | 28.14 | 27.65 | 27.75 | 760,706 | -0.11(-0.39%) |
Jul 09, 2013 | 28.10 | 28.11 | 27.65 | 27.86 | 865,020 | -0.11(-0.39%) |
Jul 08, 2013 | 27.47 | 28.05 | 27.47 | 27.97 | 1,173,300 | +0.54(+1.97%) |
Jul 05, 2013 | 27.31 | 27.53 | 26.84 | 27.43 | 837,541 | +0.34(+1.26%) |
Jul 03, 2013 | 26.74 | 27.29 | 26.55 | 27.09 | 1,193,170 | +0.16(+0.59%) |
Jul 02, 2013 | 26.97 | 27.24 | 26.78 | 26.93 | 658,076 | +0.09(+0.34%) |
Jul 01, 2013 | 26.56 | 27.12 | 26.41 | 26.84 | 721,961 | +0.40(+1.51%) |
Jun 28, 2013 | 26.49 | 26.65 | 26.28 | 26.44 | 1,804,465 | -0.25(-0.94%) |
Jun 27, 2013 | 26.40 | 26.90 | 26.36 | 26.69 | 878,217 | +0.51(+1.95%) |
Jun 26, 2013 | 26.35 | 26.48 | 25.90 | 26.18 | 1,034,709 | +0.18(+0.69%) |
Jun 25, 2013 | 25.94 | 26.17 | 25.74 | 26.00 | 865,983 | +0.28(+1.09%) |
Jun 24, 2013 | 25.78 | 26.15 | 25.31 | 25.72 | 1,384,202 | -0.39(-1.49%) |
Jun 21, 2013 | 26.12 | 26.24 | 25.54 | 26.11 | 1,177,703 | +0.20(+0.77%) |
Jun 20, 2013 | 26.94 | 27.06 | 25.82 | 25.91 | 1,842,620 | -1.35(-4.95%) |
Jun 19, 2013 | 27.73 | 28.00 | 27.24 | 27.26 | 738,258 | -0.55(-1.98%) |
Jun 18, 2013 | 27.56 | 28.08 | 27.53 | 27.81 | 766,990 | +0.25(+0.91%) |
Jun 17, 2013 | 27.72 | 27.92 | 27.44 | 27.56 | 1,050,345 | +0.12(+0.44%) |
Jun 14, 2013 | 26.84 | 27.63 | 26.68 | 27.44 | 988,042 | +0.59(+2.20%) |
Jun 13, 2013 | 26.60 | 27.02 | 26.41 | 26.85 | 807,365 | +0.29(+1.09%) |
Jun 12, 2013 | 27.21 | 27.25 | 26.48 | 26.56 | 727,783 | -0.49(-1.81%) |
Jun 11, 2013 | 27.60 | 27.68 | 26.96 | 27.05 | 573,284 | -0.80(-2.87%) |
Jun 10, 2013 | 27.43 | 28.06 | 27.34 | 27.85 | 801,742 | +0.48(+1.75%) |
Jun 07, 2013 | 26.88 | 27.51 | 26.75 | 27.37 | 1,683,576 | +0.40(+1.48%) |
Jun 06, 2013 | 26.91 | 27.24 | 26.64 | 26.97 | 792,725 | +0.00(+0.00%) |
Jun 05, 2013 | 27.50 | 27.60 | 26.72 | 26.97 | 1,508,633 | -0.70(-2.53%) |
Jun 04, 2013 | 28.15 | 28.45 | 27.51 | 27.67 | 900,700 | -0.47(-1.67%) |