Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 27.46 | 27.57 | 27.30 | 27.53 | 661,779 | +0.04(+0.16%) |
Apr 29, 2014 | 27.51 | 27.61 | 27.36 | 27.49 | 746,376 | +0.04(+0.16%) |
Apr 28, 2014 | 27.27 | 27.48 | 27.01 | 27.45 | 801,426 | +0.30(+1.12%) |
Apr 25, 2014 | 27.15 | 27.28 | 27.09 | 27.15 | 505,587 | -0.06(-0.24%) |
Apr 24, 2014 | 27.42 | 27.53 | 27.11 | 27.21 | 982,820 | -0.10(-0.37%) |
Apr 23, 2014 | 27.39 | 27.75 | 27.12 | 27.31 | 944,829 | -0.04(-0.16%) |
Apr 22, 2014 | 27.27 | 27.37 | 26.96 | 27.35 | 793,815 | +0.09(+0.34%) |
Apr 21, 2014 | 26.95 | 27.26 | 26.86 | 27.26 | 481,267 | +0.33(+1.23%) |
Apr 17, 2014 | 27.16 | 26.93 | 26.93 | 26.93 | 670,230 | -0.27(-0.98%) |
Apr 16, 2014 | 27.25 | 27.27 | 27.01 | 27.20 | 470,149 | +0.11(+0.40%) |
Apr 15, 2014 | 27.08 | 27.20 | 26.94 | 27.09 | 587,184 | +0.12(+0.43%) |
Apr 14, 2014 | 26.91 | 27.09 | 26.70 | 26.97 | 573,401 | +0.19(+0.73%) |
Apr 11, 2014 | 27.01 | 27.20 | 26.74 | 26.78 | 716,046 | -0.33(-1.22%) |
Apr 10, 2014 | 27.20 | 27.46 | 26.99 | 27.11 | 766,272 | -0.06(-0.24%) |
Apr 09, 2014 | 27.25 | 27.40 | 27.01 | 27.17 | 375,996 | -0.04(-0.13%) |
Apr 08, 2014 | 27.14 | 27.30 | 27.04 | 27.21 | 586,675 | +0.04(+0.16%) |
Apr 07, 2014 | 27.22 | 27.53 | 27.15 | 27.17 | 833,184 | -0.01(-0.05%) |
Apr 04, 2014 | 26.98 | 27.23 | 26.88 | 27.18 | 1,690,220 | +0.34(+1.26%) |
Apr 03, 2014 | 26.90 | 27.08 | 26.81 | 26.84 | 1,422,264 | -0.04(-0.13%) |
Apr 02, 2014 | 26.88 | 26.98 | 26.63 | 26.88 | 900,961 | +0.01(+0.05%) |
Apr 01, 2014 | 26.90 | 26.94 | 26.60 | 26.86 | 984,332 | -0.06(-0.21%) |
Mar 31, 2014 | 26.89 | 27.24 | 26.60 | 26.92 | 1,266,131 | +0.14(+0.54%) |
Mar 28, 2014 | 26.71 | 27.02 | 26.66 | 26.78 | 478,570 | +0.16(+0.60%) |
Mar 27, 2014 | 26.62 | 26.74 | 26.46 | 26.62 | 798,360 | +0.00(+0.00%) |
Mar 26, 2014 | 27.12 | 27.12 | 26.54 | 26.62 | 927,367 | -0.38(-1.42%) |
Mar 25, 2014 | 26.66 | 27.05 | 26.60 | 27.00 | 659,619 | +0.42(+1.57%) |
Mar 24, 2014 | 26.65 | 26.69 | 26.34 | 26.58 | 614,043 | +0.03(+0.11%) |
Mar 21, 2014 | 26.29 | 26.78 | 26.24 | 26.55 | 2,016,374 | +0.33(+1.26%) |
Mar 20, 2014 | 25.96 | 26.23 | 25.78 | 26.22 | 905,038 | +0.25(+0.97%) |
Mar 19, 2014 | 26.59 | 26.76 | 25.88 | 25.97 | 782,891 | -0.62(-2.33%) |
Mar 18, 2014 | 26.74 | 26.78 | 26.51 | 26.59 | 939,580 | -0.14(-0.54%) |
Mar 17, 2014 | 26.81 | 26.95 | 26.47 | 26.73 | 1,069,652 | -0.01(-0.05%) |
Mar 14, 2014 | 26.75 | 27.06 | 26.63 | 26.75 | 877,335 | +0.06(+0.24%) |
Mar 13, 2014 | 26.50 | 26.76 | 26.37 | 26.68 | 1,042,877 | +0.17(+0.65%) |
Mar 12, 2014 | 26.28 | 26.53 | 26.25 | 26.51 | 955,611 | +0.12(+0.44%) |
Mar 11, 2014 | 26.19 | 26.50 | 26.17 | 26.40 | 657,022 | +0.25(+0.97%) |
Mar 10, 2014 | 26.31 | 26.39 | 26.07 | 26.14 | 806,959 | -0.19(-0.71%) |
Mar 07, 2014 | 26.68 | 26.70 | 26.10 | 26.33 | 1,044,842 | -0.43(-1.59%) |
Mar 06, 2014 | 27.10 | 27.15 | 26.71 | 26.76 | 846,646 | -0.32(-1.20%) |
Mar 05, 2014 | 27.18 | 27.18 | 26.89 | 27.08 | 813,245 | -0.01(-0.03%) |
Mar 04, 2014 | 26.82 | 27.12 | 26.81 | 27.09 | 1,886,005 | +0.47(+1.76%) |
Mar 03, 2014 | 26.48 | 26.78 | 26.48 | 26.62 | 1,354,438 | -0.01(-0.03%) |
Feb 28, 2014 | 26.26 | 26.73 | 26.19 | 26.63 | 1,449,154 | +0.31(+1.18%) |
Feb 27, 2014 | 26.53 | 26.65 | 26.09 | 26.32 | 995,460 | -0.20(-0.76%) |
Feb 26, 2014 | 26.47 | 26.65 | 26.42 | 26.52 | 1,433,418 | +0.04(+0.16%) |
Feb 25, 2014 | 26.14 | 26.54 | 26.04 | 26.47 | 1,366,436 | +0.38(+1.46%) |
Feb 24, 2014 | 26.01 | 26.34 | 25.97 | 26.09 | 1,345,237 | +0.06(+0.22%) |
Feb 21, 2014 | 25.88 | 26.26 | 25.73 | 26.04 | 985,806 | +0.13(+0.50%) |
Feb 20, 2014 | 26.19 | 26.41 | 25.78 | 25.91 | 1,096,896 | -0.28(-1.07%) |
Feb 19, 2014 | 26.06 | 26.54 | 26.06 | 26.19 | 1,626,040 | +0.06(+0.25%) |
Feb 18, 2014 | 26.17 | 26.27 | 25.96 | 26.12 | 1,326,814 | +0.01(+0.03%) |
Feb 14, 2014 | 25.88 | 26.11 | 26.11 | 26.11 | 1,538,574 | +0.20(+0.78%) |
Feb 13, 2014 | 25.91 | 26.54 | 25.29 | 25.91 | 5,016,103 | +1.20(+4.87%) |
Feb 12, 2014 | 25.29 | 25.32 | 24.61 | 24.71 | 1,214,301 | -0.55(-2.17%) |
Feb 11, 2014 | 24.75 | 25.38 | 24.74 | 25.26 | 1,589,025 | +0.52(+2.10%) |
Feb 10, 2014 | 23.95 | 24.87 | 23.87 | 24.74 | 1,323,491 | +0.78(+3.25%) |
Feb 07, 2014 | 23.84 | 24.04 | 23.65 | 23.96 | 2,209,887 | +0.18(+0.76%) |
Feb 06, 2014 | 23.89 | 24.05 | 23.71 | 23.78 | 1,801,722 | -0.01(-0.06%) |
Feb 05, 2014 | 23.99 | 24.14 | 23.74 | 23.79 | 1,981,419 | -0.22(-0.92%) |
Feb 04, 2014 | 24.15 | 24.24 | 23.82 | 24.01 | 1,917,784 | -0.11(-0.47%) |
Feb 03, 2014 | 24.73 | 24.75 | 24.08 | 24.13 | 1,823,844 | -0.66(-2.65%) |
Jan 31, 2014 | 24.73 | 25.23 | 24.72 | 24.78 | 1,237,025 | -0.21(-0.86%) |
Jan 30, 2014 | 24.73 | 25.01 | 24.63 | 25.00 | 1,008,926 | +0.39(+1.59%) |
Jan 29, 2014 | 24.44 | 24.73 | 24.33 | 24.61 | 707,460 | -0.01(-0.03%) |
Jan 28, 2014 | 24.54 | 24.77 | 24.39 | 24.61 | 508,042 | +0.14(+0.58%) |
Jan 27, 2014 | 24.59 | 24.72 | 24.29 | 24.47 | 840,439 | -0.20(-0.81%) |
Jan 24, 2014 | 25.06 | 25.12 | 24.60 | 24.67 | 1,052,594 | -0.39(-1.56%) |
Jan 23, 2014 | 24.85 | 25.14 | 24.74 | 25.06 | 1,098,075 | +0.07(+0.29%) |
Jan 22, 2014 | 24.88 | 25.01 | 24.70 | 24.99 | 1,035,251 | +0.25(+1.01%) |
Jan 21, 2014 | 24.32 | 24.84 | 24.32 | 24.74 | 1,158,687 | +0.49(+2.03%) |
Jan 17, 2014 | 23.82 | 24.25 | 24.25 | 24.25 | 987,348 | +0.36(+1.52%) |
Jan 16, 2014 | 23.81 | 24.00 | 23.60 | 23.89 | 1,096,570 | -0.24(-1.00%) |
Jan 15, 2014 | 24.12 | 24.34 | 24.12 | 24.13 | 665,186 | +0.01(+0.03%) |
Jan 14, 2014 | 24.10 | 24.19 | 24.03 | 24.12 | 583,699 | +0.01(+0.03%) |
Jan 13, 2014 | 24.14 | 24.31 | 24.01 | 24.11 | 1,008,193 | -0.02(-0.09%) |
Jan 10, 2014 | 23.62 | 24.14 | 23.62 | 24.14 | 884,035 | +0.50(+2.11%) |
Jan 09, 2014 | 23.73 | 23.73 | 23.40 | 23.64 | 666,210 | +0.00(+0.00%) |
Jan 08, 2014 | 23.58 | 23.71 | 23.34 | 23.64 | 811,093 | -0.03(-0.12%) |
Jan 07, 2014 | 23.78 | 23.92 | 23.59 | 23.67 | 1,023,129 | -0.14(-0.57%) |
Jan 06, 2014 | 23.64 | 23.92 | 23.47 | 23.80 | 1,256,613 | +0.21(+0.88%) |
Jan 03, 2014 | 23.36 | 23.62 | 23.27 | 23.59 | 843,146 | +0.29(+1.25%) |
Jan 02, 2014 | 22.99 | 23.34 | 22.89 | 23.30 | 932,091 | +0.34(+1.46%) |
Dec 31, 2013 | 23.34 | 22.97 | 22.97 | 22.97 | 1,032,788 | -0.37(-1.59%) |
Dec 30, 2013 | 23.12 | 23.35 | 23.11 | 23.34 | 533,594 | +0.20(+0.86%) |
Dec 27, 2013 | 23.12 | 23.17 | 22.93 | 23.14 | 443,308 | +0.01(+0.06%) |
Dec 26, 2013 | 23.01 | 23.31 | 23.00 | 23.12 | 778,223 | +0.14(+0.62%) |
Dec 24, 2013 | 22.85 | 23.04 | 22.67 | 22.98 | 529,824 | +0.09(+0.41%) |
Dec 23, 2013 | 23.16 | 23.29 | 22.85 | 22.89 | 966,905 | -0.20(-0.86%) |
Dec 20, 2013 | 23.09 | 23.11 | 22.85 | 23.09 | 1,179,056 | +0.07(+0.31%) |
Dec 19, 2013 | 23.40 | 23.44 | 22.87 | 23.02 | 776,630 | -0.48(-2.06%) |
Dec 18, 2013 | 23.16 | 23.66 | 23.01 | 23.50 | 884,537 | +0.35(+1.51%) |
Dec 17, 2013 | 22.85 | 23.19 | 22.77 | 23.15 | 1,256,999 | +0.25(+1.09%) |
Dec 16, 2013 | 22.78 | 22.95 | 22.63 | 22.90 | 1,669,301 | +0.19(+0.82%) |
Dec 13, 2013 | 22.67 | 22.96 | 22.56 | 22.72 | 1,038,608 | +0.04(+0.19%) |
Dec 12, 2013 | 22.92 | 23.07 | 22.57 | 22.67 | 1,145,685 | -0.37(-1.61%) |
Dec 11, 2013 | 23.35 | 23.35 | 22.87 | 23.04 | 1,196,890 | -0.33(-1.40%) |
Dec 10, 2013 | 23.47 | 23.65 | 23.28 | 23.37 | 1,134,684 | -0.14(-0.61%) |
Dec 09, 2013 | 23.58 | 23.58 | 23.28 | 23.52 | 908,935 | -0.01(-0.03%) |
Dec 06, 2013 | 23.29 | 23.61 | 23.14 | 23.52 | 940,911 | +0.39(+1.66%) |
Dec 05, 2013 | 23.01 | 23.22 | 22.78 | 23.14 | 1,641,787 | +0.06(+0.25%) |
Dec 04, 2013 | 22.61 | 23.35 | 22.60 | 23.08 | 1,986,486 | +0.31(+1.35%) |
Dec 03, 2013 | 22.79 | 22.98 | 22.66 | 22.77 | 1,633,485 | -0.09(-0.37%) |
Dec 02, 2013 | 22.92 | 23.13 | 22.75 | 22.86 | 1,629,936 | -0.26(-1.14%) |
Nov 29, 2013 | 23.37 | 23.45 | 23.05 | 23.12 | 726,051 | -0.24(-1.01%) |
Nov 27, 2013 | 23.12 | 23.43 | 23.08 | 23.36 | 656,234 | +0.21(+0.92%) |
Nov 26, 2013 | 23.25 | 23.28 | 22.97 | 23.14 | 1,065,069 | -0.14(-0.61%) |
Nov 25, 2013 | 23.61 | 23.67 | 23.25 | 23.29 | 815,604 | -0.31(-1.33%) |
Nov 22, 2013 | 23.59 | 23.63 | 23.32 | 23.60 | 887,352 | +0.01(+0.03%) |
Nov 21, 2013 | 23.52 | 23.72 | 23.32 | 23.59 | 1,115,856 | +0.11(+0.49%) |
Nov 20, 2013 | 23.44 | 23.73 | 23.37 | 23.48 | 1,091,681 | +0.06(+0.24%) |
Nov 19, 2013 | 23.38 | 23.65 | 23.32 | 23.42 | 848,580 | +0.00(+0.00%) |
Nov 18, 2013 | 23.68 | 23.81 | 23.35 | 23.42 | 952,493 | -0.28(-1.17%) |
Nov 15, 2013 | 23.67 | 23.97 | 23.62 | 23.70 | 540,839 | +0.04(+0.15%) |
Nov 14, 2013 | 23.90 | 24.13 | 23.64 | 23.67 | 950,264 | +0.00(+0.00%) |
Nov 12, 2013 | 23.74 | 23.79 | 23.54 | 23.67 | 879,753 | -0.14(-0.60%) |
Nov 11, 2013 | 23.85 | 23.98 | 23.62 | 23.81 | 618,504 | -0.06(-0.27%) |
Nov 08, 2013 | 24.01 | 24.02 | 23.45 | 23.87 | 1,682,690 | -0.28(-1.15%) |
Nov 07, 2013 | 24.26 | 24.33 | 23.99 | 24.15 | 1,413,672 | -0.11(-0.47%) |
Nov 06, 2013 | 24.19 | 24.52 | 24.19 | 24.26 | 498,067 | +0.19(+0.79%) |
Nov 05, 2013 | 24.45 | 24.52 | 23.96 | 24.07 | 1,148,004 | -0.52(-2.12%) |
Nov 04, 2013 | 24.60 | 24.71 | 24.37 | 24.59 | 957,564 | +0.01(+0.06%) |
Nov 01, 2013 | 24.36 | 24.60 | 24.33 | 24.58 | 1,021,212 | +0.20(+0.81%) |
Oct 31, 2013 | 24.47 | 24.65 | 24.30 | 24.38 | 1,298,982 | -0.04(-0.17%) |
Oct 30, 2013 | 24.29 | 24.72 | 24.23 | 24.43 | 1,489,255 | +0.09(+0.38%) |
Oct 29, 2013 | 24.47 | 24.52 | 24.04 | 24.33 | 1,509,710 | -0.20(-0.81%) |
Oct 28, 2013 | 24.99 | 25.04 | 24.47 | 24.53 | 1,238,254 | -0.41(-1.64%) |
Oct 25, 2013 | 24.88 | 24.99 | 24.66 | 24.94 | 1,802,676 | +0.06(+0.23%) |
Oct 24, 2013 | 25.15 | 25.26 | 24.86 | 24.88 | 1,329,844 | -0.28(-1.12%) |
Oct 23, 2013 | 25.09 | 25.35 | 24.95 | 25.17 | 3,244,941 | -0.20(-0.78%) |
Oct 22, 2013 | 25.08 | 25.62 | 24.69 | 25.36 | 4,527,314 | -0.37(-1.45%) |
Oct 21, 2013 | 26.03 | 26.05 | 25.52 | 25.74 | 1,664,523 | -0.18(-0.71%) |
Oct 18, 2013 | 25.75 | 25.94 | 25.59 | 25.92 | 1,391,869 | +0.16(+0.60%) |
Oct 17, 2013 | 25.16 | 25.79 | 25.16 | 25.77 | 1,056,194 | +0.46(+1.81%) |
Oct 16, 2013 | 24.90 | 25.36 | 24.90 | 25.31 | 876,749 | +0.42(+1.70%) |
Oct 15, 2013 | 24.78 | 24.95 | 24.62 | 24.88 | 1,079,924 | +0.00(+0.00%) |
Oct 14, 2013 | 24.59 | 24.92 | 24.59 | 24.88 | 1,192,691 | +0.15(+0.60%) |
Oct 11, 2013 | 24.16 | 24.74 | 24.07 | 24.74 | 1,293,077 | +0.40(+1.62%) |
Oct 10, 2013 | 23.75 | 24.50 | 23.64 | 24.34 | 2,022,174 | +0.75(+3.17%) |
Oct 09, 2013 | 23.44 | 23.75 | 23.40 | 23.59 | 1,215,753 | +0.13(+0.57%) |
Oct 08, 2013 | 23.49 | 23.63 | 23.39 | 23.46 | 924,540 | -0.06(-0.24%) |
Oct 07, 2013 | 23.09 | 23.58 | 23.09 | 23.52 | 1,423,161 | +0.11(+0.48%) |
Oct 04, 2013 | 23.67 | 23.74 | 23.22 | 23.40 | 1,077,360 | -0.25(-1.07%) |
Oct 03, 2013 | 24.16 | 24.22 | 23.60 | 23.66 | 1,235,564 | -0.55(-2.27%) |
Oct 02, 2013 | 24.32 | 24.52 | 24.07 | 24.21 | 799,621 | -0.30(-1.21%) |
Oct 01, 2013 | 24.14 | 24.70 | 24.13 | 24.50 | 1,739,915 | +0.00(+0.00%) |
Sep 27, 2013 | 24.57 | 24.65 | 24.21 | 24.50 | 765,549 | -0.10(-0.40%) |
Sep 26, 2013 | 24.46 | 24.69 | 24.43 | 24.60 | 795,161 | +0.12(+0.49%) |
Sep 25, 2013 | 24.24 | 24.54 | 24.19 | 24.48 | 1,571,460 | +0.29(+1.20%) |
Sep 24, 2013 | 24.67 | 24.67 | 24.17 | 24.19 | 1,066,081 | -0.47(-1.89%) |
Sep 23, 2013 | 24.87 | 25.17 | 24.64 | 24.66 | 757,959 | -0.28(-1.13%) |
Sep 20, 2013 | 26.03 | 26.07 | 24.93 | 24.94 | 1,833,664 | -0.94(-3.63%) |
Sep 19, 2013 | 25.81 | 26.13 | 25.65 | 25.88 | 1,629,405 | +0.00(+0.00%) |
Sep 18, 2013 | 25.13 | 25.95 | 24.79 | 25.88 | 1,170,729 | +0.69(+2.75%) |
Sep 17, 2013 | 25.12 | 25.52 | 25.08 | 25.19 | 826,053 | +0.01(+0.03%) |
Sep 16, 2013 | 25.72 | 25.29 | 25.05 | 25.18 | 1,152,464 | -0.07(-0.28%) |
Sep 13, 2013 | 25.02 | 25.43 | 24.94 | 25.25 | 978,835 | +0.20(+0.79%) |
Sep 12, 2013 | 25.43 | 25.55 | 25.00 | 25.05 | 987,109 | -0.26(-1.03%) |
Sep 11, 2013 | 24.76 | 25.31 | 24.63 | 25.31 | 1,571,791 | +0.53(+2.13%) |
Sep 10, 2013 | 24.54 | 24.80 | 24.30 | 24.79 | 1,426,561 | +0.49(+2.03%) |
Sep 09, 2013 | 23.90 | 24.29 | 23.63 | 24.29 | 1,118,502 | +0.48(+2.01%) |
Sep 06, 2013 | 23.82 | 24.03 | 23.61 | 23.81 | 834,512 | +0.25(+1.08%) |
Sep 05, 2013 | 23.59 | 23.81 | 23.40 | 23.56 | 1,035,053 | -0.06(-0.24%) |
Sep 04, 2013 | 23.18 | 23.71 | 23.10 | 23.61 | 1,183,453 | +0.42(+1.83%) |
Sep 03, 2013 | 23.63 | 23.78 | 22.82 | 23.19 | 1,903,847 | -0.31(-1.32%) |
Aug 30, 2013 | 24.04 | 24.15 | 23.49 | 23.50 | 1,266,250 | -0.49(-2.03%) |
Aug 29, 2013 | 24.11 | 24.21 | 23.95 | 23.99 | 661,959 | -0.28(-1.16%) |
Aug 28, 2013 | 24.61 | 24.62 | 24.16 | 24.27 | 1,142,183 | -0.37(-1.52%) |
Aug 27, 2013 | 24.50 | 24.76 | 24.37 | 24.64 | 985,170 | +0.02(+0.09%) |
Aug 26, 2013 | 24.61 | 24.87 | 24.45 | 24.62 | 570,631 | +0.08(+0.32%) |
Aug 23, 2013 | 24.47 | 24.61 | 24.39 | 24.55 | 1,089,612 | +0.07(+0.29%) |
Aug 22, 2013 | 24.48 | 24.55 | 24.22 | 24.47 | 831,411 | -0.01(-0.06%) |
Aug 21, 2013 | 24.28 | 24.83 | 23.95 | 24.49 | 937,273 | +0.13(+0.55%) |
Aug 20, 2013 | 23.92 | 24.59 | 23.87 | 24.35 | 1,091,581 | +0.49(+2.04%) |
Aug 19, 2013 | 24.25 | 24.31 | 23.83 | 23.87 | 1,317,047 | -0.44(-1.83%) |
Aug 16, 2013 | 24.95 | 25.04 | 24.31 | 24.31 | 1,636,176 | -0.80(-3.17%) |
Aug 15, 2013 | 25.43 | 25.45 | 24.71 | 25.11 | 2,024,637 | -0.21(-0.84%) |
Aug 14, 2013 | 25.19 | 25.35 | 24.92 | 25.32 | 1,357,558 | +0.11(+0.45%) |
Aug 13, 2013 | 25.84 | 25.98 | 25.14 | 25.21 | 703,342 | -0.54(-2.11%) |
Aug 12, 2013 | 25.83 | 25.87 | 25.59 | 25.75 | 1,208,409 | -0.20(-0.78%) |
Aug 09, 2013 | 25.88 | 26.23 | 25.86 | 25.95 | 875,777 | -0.01(-0.03%) |
Aug 08, 2013 | 26.27 | 26.48 | 25.81 | 25.96 | 1,503,065 | -0.17(-0.64%) |
Aug 07, 2013 | 26.33 | 26.58 | 26.05 | 26.13 | 850,309 | -0.24(-0.90%) |
Aug 06, 2013 | 26.55 | 26.73 | 26.24 | 26.37 | 950,599 | -0.27(-1.00%) |
Aug 05, 2013 | 26.62 | 26.82 | 26.57 | 26.63 | 699,918 | -0.05(-0.18%) |
Aug 02, 2013 | 26.80 | 26.94 | 26.62 | 26.68 | 695,518 | -0.12(-0.44%) |
Aug 01, 2013 | 26.96 | 27.16 | 26.74 | 26.80 | 1,629,604 | -0.03(-0.13%) |
Jul 31, 2013 | 27.47 | 27.65 | 26.65 | 26.83 | 1,623,387 | -0.59(-2.14%) |
Jul 30, 2013 | 27.80 | 27.99 | 27.36 | 27.42 | 813,760 | -0.24(-0.86%) |
Jul 29, 2013 | 28.10 | 28.17 | 27.53 | 27.66 | 678,575 | -0.43(-1.52%) |
Jul 26, 2013 | 28.10 | 28.29 | 27.86 | 28.09 | 723,116 | -0.13(-0.47%) |
Jul 25, 2013 | 28.13 | 28.27 | 27.95 | 28.22 | 1,698,241 | -0.01(-0.02%) |
Jul 24, 2013 | 28.29 | 28.82 | 27.74 | 28.22 | 2,255,825 | -1.45(-4.87%) |
Jul 23, 2013 | 29.59 | 29.72 | 29.41 | 29.67 | 792,527 | +0.08(+0.26%) |
Jul 22, 2013 | 29.61 | 29.66 | 29.34 | 29.59 | 985,805 | +0.31(+1.07%) |
Jul 19, 2013 | 29.33 | 29.40 | 29.19 | 29.28 | 673,019 | -0.03(-0.10%) |
Jul 18, 2013 | 29.39 | 29.56 | 29.26 | 29.31 | 1,191,513 | +0.01(+0.05%) |
Jul 17, 2013 | 29.39 | 29.50 | 29.15 | 29.29 | 694,584 | +0.03(+0.12%) |
Jul 16, 2013 | 29.34 | 29.43 | 29.14 | 29.26 | 1,250,195 | -0.04(-0.14%) |
Jul 15, 2013 | 29.40 | 29.72 | 29.22 | 29.30 | 685,096 | -0.13(-0.45%) |
Jul 12, 2013 | 29.69 | 29.89 | 29.39 | 29.43 | 932,764 | -0.26(-0.87%) |
Jul 11, 2013 | 29.34 | 29.75 | 29.34 | 29.69 | 942,807 | +0.61(+2.09%) |
Jul 10, 2013 | 29.30 | 29.35 | 28.92 | 29.08 | 750,114 | -0.24(-0.81%) |
Jul 09, 2013 | 28.72 | 29.68 | 28.70 | 29.32 | 1,158,471 | +0.62(+2.17%) |
Jul 08, 2013 | 28.23 | 28.72 | 28.18 | 28.70 | 844,327 | +0.43(+1.51%) |
Jul 05, 2013 | 28.73 | 28.91 | 27.81 | 28.27 | 794,364 | -0.36(-1.24%) |
Jul 03, 2013 | 28.66 | 28.78 | 28.40 | 28.63 | 762,894 | -0.03(-0.10%) |
Jul 02, 2013 | 28.29 | 28.78 | 28.22 | 28.66 | 1,204,076 | +0.34(+1.21%) |
Jul 01, 2013 | 28.58 | 28.77 | 28.14 | 28.32 | 1,216,532 | -0.09(-0.32%) |
Jun 28, 2013 | 28.56 | 28.83 | 28.36 | 28.41 | 2,162,420 | -0.09(-0.32%) |
Jun 27, 2013 | 27.88 | 28.53 | 27.83 | 28.50 | 1,138,482 | +0.79(+2.85%) |
Jun 26, 2013 | 27.11 | 28.18 | 27.11 | 27.71 | 2,389,751 | +0.80(+2.96%) |
Jun 25, 2013 | 26.39 | 27.07 | 26.13 | 26.91 | 1,176,027 | +0.73(+2.77%) |
Jun 24, 2013 | 26.02 | 26.78 | 25.57 | 26.18 | 1,230,398 | -0.12(-0.45%) |
Jun 21, 2013 | 26.27 | 26.55 | 25.82 | 26.30 | 1,641,905 | +0.06(+0.24%) |
Jun 20, 2013 | 26.88 | 26.92 | 26.07 | 26.24 | 1,357,512 | -0.76(-2.82%) |
Jun 19, 2013 | 27.53 | 27.82 | 26.95 | 27.00 | 1,058,055 | -0.55(-2.00%) |
Jun 18, 2013 | 27.38 | 27.83 | 27.30 | 27.55 | 1,158,806 | +0.13(+0.48%) |
Jun 17, 2013 | 27.79 | 27.95 | 27.22 | 27.42 | 595,426 | -0.24(-0.86%) |
Jun 14, 2013 | 27.49 | 28.00 | 27.44 | 27.66 | 814,752 | +0.10(+0.38%) |
Jun 13, 2013 | 27.00 | 27.65 | 26.90 | 27.55 | 1,185,181 | +0.49(+1.81%) |
Jun 12, 2013 | 27.43 | 27.46 | 26.98 | 27.07 | 1,132,498 | -0.29(-1.05%) |
Jun 11, 2013 | 27.53 | 27.84 | 27.12 | 27.35 | 1,207,745 | -0.48(-1.73%) |
Jun 10, 2013 | 27.99 | 28.06 | 27.57 | 27.83 | 1,576,789 | -0.15(-0.52%) |
Jun 07, 2013 | 28.20 | 28.31 | 27.56 | 27.98 | 2,065,095 | -0.13(-0.45%) |
Jun 06, 2013 | 27.98 | 28.22 | 27.79 | 28.11 | 1,277,752 | +0.13(+0.45%) |
Jun 05, 2013 | 28.28 | 28.33 | 27.89 | 27.98 | 1,548,751 | -0.22(-0.79%) |
Jun 04, 2013 | 29.24 | 29.26 | 28.18 | 28.20 | 2,313,342 | -1.08(-3.70%) |
Jun 03, 2013 | 28.80 | 29.52 | 28.80 | 29.29 | 1,505,750 | +0.76(+2.67%) |
May 31, 2013 | 28.60 | 28.76 | 28.39 | 28.53 | 1,768,335 | -0.13(-0.44%) |
May 30, 2013 | 29.11 | 29.38 | 28.53 | 28.65 | 700,482 | -0.52(-1.77%) |
May 29, 2013 | 29.55 | 29.55 | 28.92 | 29.17 | 862,148 | -0.54(-1.83%) |
May 28, 2013 | 30.31 | 30.44 | 29.59 | 29.71 | 684,403 | -0.39(-1.30%) |
May 24, 2013 | 29.78 | 30.19 | 29.46 | 30.10 | 668,836 | +0.29(+0.96%) |
May 23, 2013 | 30.18 | 30.20 | 29.76 | 29.82 | 1,114,039 | -0.59(-1.95%) |
May 22, 2013 | 31.46 | 31.50 | 30.24 | 30.41 | 813,906 | -1.03(-3.29%) |
May 21, 2013 | 31.35 | 31.61 | 31.31 | 31.45 | 470,501 | +0.16(+0.51%) |
May 20, 2013 | 31.10 | 31.34 | 31.05 | 31.28 | 485,436 | +0.20(+0.63%) |
May 17, 2013 | 31.28 | 31.47 | 31.01 | 31.09 | 673,775 | -0.15(-0.49%) |
May 16, 2013 | 31.16 | 31.47 | 31.11 | 31.24 | 696,647 | +0.10(+0.34%) |
May 15, 2013 | 31.34 | 31.38 | 30.94 | 31.14 | 1,234,259 | -0.30(-0.96%) |
May 13, 2013 | 31.20 | 31.44 | 31.13 | 31.44 | 779,273 | +0.25(+0.80%) |
May 10, 2013 | 30.81 | 31.19 | 30.68 | 31.19 | 720,879 | +0.40(+1.31%) |
May 09, 2013 | 30.68 | 30.86 | 30.60 | 30.79 | 803,115 | +0.05(+0.16%) |
May 08, 2013 | 30.75 | 30.90 | 30.67 | 30.74 | 1,022,649 | -0.08(-0.27%) |
May 07, 2013 | 30.23 | 30.82 | 30.20 | 30.82 | 1,110,684 | +0.54(+1.79%) |
May 06, 2013 | 30.23 | 30.55 | 30.23 | 30.28 | 751,227 | -0.03(-0.11%) |
May 03, 2013 | 30.77 | 30.66 | 30.32 | 30.32 | 832,641 | -0.24(-0.79%) |
May 02, 2013 | 30.63 | 30.97 | 30.52 | 30.56 | 1,181,326 | -0.04(-0.14%) |