Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.61 | 28.72 | 28.44 | 28.61 | 425,820 | +0.00(+0.00%) |
Apr 29, 2014 | 28.36 | 28.65 | 28.24 | 28.61 | 787,006 | +0.33(+1.16%) |
Apr 28, 2014 | 28.00 | 28.37 | 27.95 | 28.28 | 582,285 | +0.37(+1.33%) |
Apr 25, 2014 | 27.74 | 27.94 | 27.68 | 27.91 | 466,164 | +0.15(+0.56%) |
Apr 24, 2014 | 27.74 | 27.87 | 27.67 | 27.76 | 996,149 | +0.05(+0.18%) |
Apr 23, 2014 | 27.71 | 27.75 | 27.60 | 27.71 | 331,650 | +0.07(+0.27%) |
Apr 22, 2014 | 27.76 | 27.87 | 27.58 | 27.63 | 601,171 | -0.12(-0.44%) |
Apr 21, 2014 | 27.56 | 27.76 | 27.45 | 27.76 | 431,914 | +0.36(+1.31%) |
Apr 17, 2014 | 27.25 | 27.40 | 27.40 | 27.40 | 330,403 | +0.23(+0.84%) |
Apr 16, 2014 | 27.13 | 27.29 | 27.05 | 27.17 | 339,265 | +0.04(+0.16%) |
Apr 15, 2014 | 27.05 | 27.21 | 26.89 | 27.13 | 427,018 | +0.07(+0.25%) |
Apr 14, 2014 | 27.02 | 27.19 | 26.86 | 27.06 | 388,485 | +0.20(+0.76%) |
Apr 11, 2014 | 26.79 | 26.91 | 26.70 | 26.86 | 379,458 | +0.12(+0.44%) |
Apr 10, 2014 | 27.04 | 27.20 | 26.60 | 26.74 | 351,314 | -0.39(-1.46%) |
Apr 09, 2014 | 27.21 | 27.25 | 26.83 | 27.13 | 310,211 | -0.03(-0.11%) |
Apr 08, 2014 | 27.00 | 27.19 | 26.90 | 27.16 | 457,906 | +0.17(+0.64%) |
Apr 07, 2014 | 26.83 | 27.05 | 26.82 | 26.99 | 452,474 | +0.14(+0.53%) |
Apr 04, 2014 | 26.53 | 26.91 | 26.46 | 26.85 | 497,799 | +0.30(+1.12%) |
Apr 03, 2014 | 26.37 | 26.58 | 26.28 | 26.55 | 508,556 | +0.20(+0.75%) |
Apr 02, 2014 | 26.31 | 26.36 | 26.15 | 26.36 | 369,460 | +0.04(+0.16%) |
Apr 01, 2014 | 26.11 | 26.34 | 26.01 | 26.31 | 575,729 | +0.25(+0.97%) |
Mar 31, 2014 | 25.97 | 26.18 | 25.84 | 26.06 | 405,834 | +0.16(+0.62%) |
Mar 28, 2014 | 26.05 | 26.13 | 25.82 | 25.90 | 377,020 | -0.20(-0.78%) |
Mar 27, 2014 | 25.67 | 26.20 | 25.62 | 26.10 | 431,259 | +0.44(+1.71%) |
Mar 26, 2014 | 25.87 | 25.87 | 25.66 | 25.67 | 238,959 | -0.08(-0.31%) |
Mar 25, 2014 | 25.91 | 25.97 | 25.72 | 25.75 | 297,173 | -0.17(-0.64%) |
Mar 24, 2014 | 25.76 | 26.01 | 25.61 | 25.91 | 431,365 | +0.24(+0.94%) |
Mar 21, 2014 | 25.55 | 25.67 | 25.26 | 25.67 | 1,065,307 | +0.25(+0.99%) |
Mar 20, 2014 | 25.80 | 25.90 | 25.39 | 25.42 | 506,276 | -0.37(-1.44%) |
Mar 19, 2014 | 26.00 | 26.02 | 25.70 | 25.79 | 612,459 | -0.11(-0.43%) |
Mar 18, 2014 | 26.17 | 26.28 | 25.88 | 25.90 | 405,474 | -0.30(-1.13%) |
Mar 17, 2014 | 26.21 | 26.31 | 26.12 | 26.20 | 848,444 | +0.01(+0.05%) |
Mar 14, 2014 | 26.03 | 26.18 | 25.94 | 26.18 | 228,061 | +0.19(+0.71%) |
Mar 13, 2014 | 25.71 | 26.01 | 25.60 | 26.00 | 340,572 | +0.29(+1.13%) |
Mar 12, 2014 | 25.40 | 25.78 | 25.38 | 25.71 | 396,504 | +0.31(+1.21%) |
Mar 11, 2014 | 25.78 | 25.80 | 25.36 | 25.40 | 789,624 | -0.37(-1.44%) |
Mar 10, 2014 | 26.01 | 26.03 | 25.72 | 25.77 | 323,648 | -0.20(-0.76%) |
Mar 07, 2014 | 26.01 | 26.01 | 25.68 | 25.97 | 452,145 | +0.17(+0.65%) |
Mar 06, 2014 | 26.15 | 26.18 | 25.78 | 25.80 | 551,769 | -0.35(-1.32%) |
Mar 05, 2014 | 25.99 | 26.17 | 25.84 | 26.15 | 470,622 | +0.15(+0.57%) |
Mar 04, 2014 | 26.21 | 26.27 | 25.92 | 26.00 | 587,194 | -0.14(-0.54%) |
Mar 03, 2014 | 26.07 | 26.28 | 26.04 | 26.14 | 272,811 | +0.01(+0.02%) |
Feb 28, 2014 | 26.32 | 26.34 | 26.06 | 26.13 | 283,132 | -0.07(-0.26%) |
Feb 27, 2014 | 26.26 | 26.33 | 26.06 | 26.20 | 248,519 | -0.02(-0.09%) |
Feb 26, 2014 | 26.21 | 26.41 | 26.12 | 26.23 | 292,447 | -0.12(-0.47%) |
Feb 25, 2014 | 26.15 | 26.35 | 26.15 | 26.35 | 411,043 | +0.20(+0.78%) |
Feb 24, 2014 | 26.15 | 26.30 | 26.04 | 26.15 | 422,360 | +0.14(+0.52%) |
Feb 21, 2014 | 26.14 | 26.28 | 25.91 | 26.01 | 669,752 | -0.14(-0.52%) |
Feb 20, 2014 | 26.49 | 26.57 | 26.12 | 26.15 | 515,348 | -0.27(-1.03%) |
Feb 19, 2014 | 26.41 | 26.44 | 26.10 | 26.42 | 637,115 | +0.04(+0.14%) |
Feb 18, 2014 | 26.65 | 26.77 | 26.18 | 26.38 | 1,032,640 | -0.07(-0.26%) |
Feb 14, 2014 | 26.52 | 26.45 | 26.45 | 26.45 | 384,390 | -0.07(-0.26%) |
Feb 13, 2014 | 26.24 | 26.54 | 26.16 | 26.52 | 628,004 | +0.25(+0.94%) |
Feb 12, 2014 | 26.22 | 26.38 | 26.10 | 26.27 | 459,031 | +0.22(+0.85%) |
Feb 11, 2014 | 25.98 | 26.28 | 25.86 | 26.05 | 490,366 | +0.05(+0.19%) |
Feb 10, 2014 | 25.80 | 26.18 | 25.67 | 26.00 | 537,293 | +0.34(+1.32%) |
Feb 07, 2014 | 25.70 | 25.85 | 25.42 | 25.66 | 540,523 | +0.15(+0.58%) |
Feb 06, 2014 | 25.75 | 25.81 | 25.36 | 25.51 | 895,256 | -0.12(-0.46%) |
Feb 05, 2014 | 25.94 | 25.94 | 25.58 | 25.63 | 665,700 | -0.27(-1.03%) |
Feb 04, 2014 | 25.88 | 26.02 | 25.68 | 25.89 | 787,630 | +0.21(+0.82%) |
Feb 03, 2014 | 26.08 | 26.14 | 25.68 | 25.68 | 764,373 | -0.23(-0.89%) |
Jan 31, 2014 | 25.92 | 26.08 | 25.91 | 25.91 | 520,198 | -0.04(-0.16%) |
Jan 30, 2014 | 25.99 | 26.08 | 25.86 | 25.96 | 476,088 | +0.08(+0.33%) |
Jan 29, 2014 | 25.92 | 26.02 | 25.76 | 25.87 | 642,572 | -0.05(-0.19%) |
Jan 28, 2014 | 25.58 | 25.98 | 25.56 | 25.92 | 1,171,073 | +0.47(+1.83%) |
Jan 27, 2014 | 25.64 | 25.66 | 25.40 | 25.45 | 564,011 | -0.15(-0.59%) |
Jan 24, 2014 | 25.69 | 25.83 | 25.57 | 25.60 | 599,798 | -0.11(-0.45%) |
Jan 23, 2014 | 25.70 | 25.74 | 25.32 | 25.72 | 685,807 | -0.13(-0.49%) |
Jan 22, 2014 | 25.88 | 25.92 | 25.71 | 25.85 | 672,279 | +0.00(+0.00%) |
Jan 21, 2014 | 25.91 | 25.99 | 25.70 | 25.85 | 959,197 | +0.01(+0.02%) |
Jan 17, 2014 | 25.76 | 25.84 | 25.84 | 25.84 | 603,872 | +0.04(+0.14%) |
Jan 16, 2014 | 25.76 | 25.82 | 25.64 | 25.80 | 867,513 | +0.08(+0.31%) |
Jan 15, 2014 | 25.64 | 25.80 | 25.48 | 25.73 | 1,246,524 | +0.18(+0.71%) |
Jan 14, 2014 | 25.42 | 25.86 | 25.33 | 25.54 | 14,675,856 | -1.44(-5.33%) |
Jan 13, 2014 | 26.74 | 27.21 | 26.68 | 26.98 | 329,787 | +0.24(+0.90%) |
Jan 10, 2014 | 26.37 | 26.84 | 26.25 | 26.74 | 266,047 | +0.50(+1.91%) |
Jan 09, 2014 | 26.09 | 26.56 | 26.09 | 26.24 | 179,772 | +0.12(+0.46%) |
Jan 08, 2014 | 26.53 | 26.61 | 26.01 | 26.12 | 223,866 | -0.41(-1.53%) |
Jan 07, 2014 | 26.73 | 26.73 | 26.43 | 26.52 | 186,901 | -0.20(-0.75%) |
Jan 06, 2014 | 26.76 | 26.78 | 26.66 | 26.72 | 129,861 | +0.04(+0.14%) |
Jan 03, 2014 | 26.57 | 26.78 | 26.31 | 26.69 | 306,916 | +0.29(+1.10%) |
Jan 02, 2014 | 26.72 | 26.86 | 26.27 | 26.40 | 223,801 | -0.55(-2.04%) |
Dec 31, 2013 | 26.19 | 26.95 | 26.95 | 26.95 | 368,013 | +0.70(+2.67%) |
Dec 30, 2013 | 26.64 | 26.87 | 26.19 | 26.25 | 261,143 | -0.51(-1.90%) |
Dec 27, 2013 | 26.90 | 26.90 | 26.61 | 26.75 | 116,753 | -0.02(-0.09%) |
Dec 26, 2013 | 27.16 | 27.26 | 26.75 | 26.78 | 241,681 | -0.22(-0.81%) |
Dec 24, 2013 | 27.14 | 27.20 | 26.86 | 27.00 | 86,134 | -0.13(-0.47%) |
Dec 23, 2013 | 27.21 | 27.46 | 26.88 | 27.12 | 371,861 | -0.07(-0.24%) |
Dec 20, 2013 | 26.70 | 27.26 | 26.55 | 27.19 | 391,331 | +0.59(+2.20%) |
Dec 19, 2013 | 26.23 | 26.75 | 25.93 | 26.60 | 397,526 | +0.41(+1.55%) |
Dec 18, 2013 | 25.82 | 26.41 | 25.63 | 26.20 | 456,744 | +0.40(+1.57%) |
Dec 17, 2013 | 25.82 | 26.36 | 25.79 | 25.79 | 378,388 | -0.13(-0.51%) |
Dec 16, 2013 | 26.45 | 26.53 | 25.88 | 25.93 | 179,463 | -0.48(-1.81%) |
Dec 13, 2013 | 26.15 | 26.55 | 25.81 | 26.40 | 321,357 | +0.39(+1.49%) |
Dec 12, 2013 | 25.39 | 26.23 | 25.39 | 26.02 | 332,093 | +0.49(+1.92%) |
Dec 11, 2013 | 25.43 | 25.65 | 25.21 | 25.53 | 217,097 | +0.08(+0.31%) |
Dec 10, 2013 | 25.68 | 25.70 | 25.39 | 25.45 | 214,114 | -0.26(-1.01%) |
Dec 09, 2013 | 26.07 | 26.07 | 25.68 | 25.71 | 200,556 | -0.16(-0.61%) |
Dec 06, 2013 | 26.06 | 26.06 | 25.64 | 25.86 | 223,393 | +0.07(+0.28%) |
Dec 05, 2013 | 25.76 | 25.99 | 25.42 | 25.79 | 178,558 | +0.09(+0.35%) |
Dec 04, 2013 | 25.53 | 25.74 | 25.36 | 25.70 | 155,971 | +0.21(+0.81%) |
Dec 03, 2013 | 25.53 | 25.84 | 25.39 | 25.50 | 287,789 | -0.12(-0.47%) |
Dec 02, 2013 | 26.30 | 26.32 | 25.55 | 25.62 | 216,206 | -0.51(-1.97%) |
Nov 29, 2013 | 26.37 | 26.37 | 25.91 | 26.13 | 78,071 | -0.11(-0.42%) |
Nov 27, 2013 | 26.01 | 26.30 | 25.93 | 26.24 | 114,583 | +0.31(+1.19%) |
Nov 26, 2013 | 26.25 | 26.35 | 25.91 | 25.93 | 192,691 | -0.37(-1.43%) |
Nov 25, 2013 | 26.60 | 26.60 | 26.25 | 26.31 | 297,824 | +0.04(+0.16%) |
Nov 22, 2013 | 26.09 | 26.30 | 26.01 | 26.26 | 195,496 | +0.36(+1.38%) |
Nov 21, 2013 | 25.57 | 25.96 | 25.50 | 25.91 | 220,167 | +0.40(+1.56%) |
Nov 20, 2013 | 25.53 | 25.83 | 25.39 | 25.51 | 229,880 | -0.02(-0.07%) |
Nov 19, 2013 | 25.74 | 25.89 | 25.50 | 25.53 | 468,010 | -0.44(-1.68%) |
Nov 18, 2013 | 26.39 | 26.56 | 25.89 | 25.96 | 326,092 | -0.14(-0.53%) |
Nov 15, 2013 | 26.30 | 26.50 | 26.03 | 26.10 | 274,367 | -0.08(-0.32%) |
Nov 14, 2013 | 25.97 | 26.23 | 25.95 | 26.19 | 158,032 | +0.16(+0.63%) |
Nov 13, 2013 | 26.01 | 26.29 | 25.90 | 26.02 | 161,874 | +0.07(+0.28%) |
Nov 12, 2013 | 26.34 | 26.44 | 25.83 | 25.95 | 187,847 | -0.25(-0.95%) |
Nov 11, 2013 | 26.38 | 26.60 | 26.03 | 26.20 | 205,615 | -0.10(-0.39%) |
Nov 08, 2013 | 26.12 | 26.48 | 25.65 | 26.30 | 493,504 | +0.08(+0.30%) |
Nov 07, 2013 | 26.36 | 26.70 | 26.09 | 26.22 | 177,054 | -0.20(-0.76%) |
Nov 06, 2013 | 26.75 | 26.89 | 26.40 | 26.42 | 202,623 | -0.11(-0.43%) |
Nov 05, 2013 | 26.71 | 26.84 | 26.48 | 26.54 | 350,280 | -0.17(-0.62%) |
Nov 04, 2013 | 26.99 | 27.08 | 26.64 | 26.70 | 305,681 | -0.07(-0.24%) |
Nov 01, 2013 | 26.90 | 26.98 | 26.58 | 26.77 | 305,262 | +0.03(+0.11%) |
Oct 31, 2013 | 26.65 | 26.83 | 26.46 | 26.74 | 149,117 | +0.20(+0.74%) |
Oct 30, 2013 | 26.60 | 26.75 | 26.43 | 26.54 | 222,628 | +0.05(+0.18%) |
Oct 29, 2013 | 26.61 | 26.75 | 26.32 | 26.49 | 218,016 | -0.11(-0.42%) |
Oct 28, 2013 | 26.81 | 27.00 | 26.49 | 26.61 | 237,295 | -0.06(-0.22%) |
Oct 25, 2013 | 26.84 | 27.08 | 26.67 | 26.67 | 241,993 | -0.24(-0.88%) |
Oct 24, 2013 | 26.60 | 27.03 | 26.43 | 26.90 | 211,811 | +0.40(+1.50%) |
Oct 23, 2013 | 26.82 | 27.06 | 26.40 | 26.51 | 215,636 | -0.27(-1.02%) |
Oct 22, 2013 | 26.77 | 26.97 | 26.66 | 26.78 | 166,548 | +0.06(+0.22%) |
Oct 21, 2013 | 26.65 | 27.14 | 26.41 | 26.72 | 218,822 | +0.20(+0.74%) |
Oct 18, 2013 | 26.40 | 26.69 | 26.39 | 26.52 | 157,051 | +0.20(+0.74%) |
Oct 17, 2013 | 25.84 | 26.37 | 25.66 | 26.33 | 229,728 | +0.49(+1.91%) |
Oct 16, 2013 | 25.37 | 25.86 | 25.32 | 25.84 | 176,517 | +0.46(+1.80%) |
Oct 15, 2013 | 25.54 | 25.71 | 25.26 | 25.38 | 248,961 | -0.15(-0.58%) |
Oct 14, 2013 | 25.13 | 25.61 | 24.98 | 25.53 | 235,825 | +0.17(+0.65%) |
Oct 11, 2013 | 25.41 | 25.49 | 24.98 | 25.36 | 299,284 | +0.08(+0.33%) |
Oct 10, 2013 | 25.33 | 25.48 | 25.14 | 25.28 | 265,455 | +0.16(+0.64%) |
Oct 09, 2013 | 25.21 | 25.51 | 24.95 | 25.12 | 174,966 | -0.09(-0.38%) |
Oct 08, 2013 | 25.11 | 25.50 | 25.11 | 25.21 | 159,846 | +0.01(+0.02%) |
Oct 07, 2013 | 25.42 | 25.43 | 25.21 | 25.21 | 150,821 | -0.21(-0.82%) |
Oct 04, 2013 | 25.33 | 25.50 | 25.33 | 25.41 | 268,344 | +0.18(+0.71%) |
Oct 03, 2013 | 25.43 | 25.51 | 25.22 | 25.24 | 294,106 | -0.27(-1.07%) |
Oct 02, 2013 | 25.39 | 25.65 | 25.25 | 25.51 | 145,963 | +0.11(+0.42%) |
Oct 01, 2013 | 25.59 | 25.88 | 25.30 | 25.40 | 237,160 | -0.15(-0.58%) |
Sep 30, 2013 | 24.76 | 25.65 | 24.68 | 25.55 | 262,927 | +0.71(+2.87%) |
Sep 27, 2013 | 25.51 | 25.60 | 24.83 | 24.84 | 388,995 | -0.66(-2.58%) |
Sep 26, 2013 | 25.42 | 25.63 | 25.37 | 25.50 | 284,899 | +0.11(+0.42%) |
Sep 25, 2013 | 25.50 | 25.58 | 25.39 | 25.39 | 272,985 | -0.02(-0.09%) |
Sep 24, 2013 | 25.71 | 26.05 | 25.40 | 25.41 | 413,876 | -0.33(-1.27%) |
Sep 23, 2013 | 25.72 | 25.98 | 25.60 | 25.74 | 288,324 | +0.12(+0.49%) |
Sep 20, 2013 | 25.87 | 26.15 | 25.60 | 25.62 | 656,985 | -0.23(-0.87%) |
Sep 19, 2013 | 25.95 | 26.18 | 25.76 | 25.84 | 230,942 | -0.14(-0.53%) |
Sep 18, 2013 | 25.72 | 26.09 | 25.55 | 25.98 | 239,366 | +0.20(+0.76%) |
Sep 17, 2013 | 25.48 | 25.83 | 25.48 | 25.78 | 165,860 | +0.28(+1.12%) |
Sep 16, 2013 | 25.80 | 25.91 | 25.48 | 25.50 | 154,840 | -0.10(-0.39%) |
Sep 13, 2013 | 25.52 | 25.81 | 25.52 | 25.60 | 192,283 | -0.01(-0.05%) |
Sep 12, 2013 | 25.21 | 25.69 | 25.07 | 25.61 | 206,110 | +0.36(+1.43%) |
Sep 11, 2013 | 25.06 | 25.38 | 24.93 | 25.25 | 211,641 | +0.20(+0.81%) |
Sep 10, 2013 | 25.02 | 25.09 | 24.66 | 25.05 | 221,173 | +0.14(+0.55%) |
Sep 09, 2013 | 25.21 | 25.21 | 24.63 | 24.91 | 353,667 | -0.18(-0.73%) |
Sep 06, 2013 | 25.30 | 25.31 | 25.07 | 25.09 | 178,199 | -0.21(-0.82%) |
Sep 05, 2013 | 25.60 | 25.79 | 25.24 | 25.30 | 195,732 | -0.20(-0.79%) |
Sep 04, 2013 | 25.33 | 25.59 | 24.99 | 25.50 | 272,656 | +0.55(+2.19%) |
Sep 03, 2013 | 25.46 | 25.46 | 24.80 | 24.96 | 240,855 | -0.26(-1.01%) |
Aug 30, 2013 | 25.43 | 25.51 | 25.01 | 25.21 | 188,406 | -0.14(-0.56%) |
Aug 29, 2013 | 25.58 | 25.75 | 25.28 | 25.36 | 187,462 | -0.20(-0.77%) |
Aug 28, 2013 | 25.49 | 25.68 | 25.45 | 25.55 | 189,330 | +0.08(+0.33%) |
Aug 27, 2013 | 25.51 | 25.60 | 25.37 | 25.47 | 326,219 | -0.09(-0.35%) |
Aug 26, 2013 | 25.95 | 26.10 | 25.51 | 25.56 | 238,220 | -0.29(-1.12%) |
Aug 23, 2013 | 25.98 | 26.10 | 25.71 | 25.85 | 166,663 | +0.01(+0.02%) |
Aug 22, 2013 | 25.42 | 26.02 | 25.42 | 25.84 | 229,146 | +0.43(+1.68%) |
Aug 21, 2013 | 25.80 | 25.80 | 25.37 | 25.41 | 369,321 | -0.34(-1.31%) |
Aug 20, 2013 | 25.36 | 26.05 | 25.36 | 25.75 | 359,937 | +0.55(+2.17%) |
Aug 19, 2013 | 25.24 | 25.42 | 24.98 | 25.21 | 481,429 | +0.12(+0.47%) |
Aug 16, 2013 | 24.86 | 25.46 | 24.86 | 25.09 | 356,355 | +0.13(+0.52%) |
Aug 15, 2013 | 24.68 | 24.96 | 24.62 | 24.96 | 387,516 | +0.12(+0.50%) |
Aug 14, 2013 | 24.85 | 25.11 | 24.50 | 24.83 | 654,919 | +0.08(+0.34%) |
Aug 13, 2013 | 24.60 | 24.75 | 24.46 | 24.75 | 431,793 | +0.12(+0.51%) |
Aug 12, 2013 | 25.53 | 25.53 | 24.57 | 24.63 | 737,364 | -0.65(-2.58%) |
Aug 09, 2013 | 25.18 | 25.43 | 24.74 | 25.28 | 440,236 | +0.09(+0.38%) |
Aug 08, 2013 | 25.77 | 26.04 | 25.07 | 25.18 | 641,329 | -0.58(-2.26%) |
Aug 07, 2013 | 26.44 | 26.52 | 25.70 | 25.76 | 619,820 | -0.93(-3.49%) |
Aug 06, 2013 | 26.57 | 26.82 | 26.25 | 26.70 | 835,756 | +0.27(+1.04%) |
Aug 05, 2013 | 26.86 | 26.89 | 26.37 | 26.42 | 463,390 | -0.38(-1.43%) |
Aug 02, 2013 | 26.79 | 26.88 | 26.66 | 26.81 | 297,099 | -0.02(-0.07%) |
Aug 01, 2013 | 26.79 | 27.13 | 26.51 | 26.82 | 333,602 | +0.32(+1.21%) |
Jul 31, 2013 | 26.32 | 26.64 | 26.26 | 26.50 | 401,220 | +0.37(+1.43%) |
Jul 30, 2013 | 26.20 | 26.43 | 25.85 | 26.13 | 273,978 | -0.06(-0.22%) |
Jul 29, 2013 | 26.41 | 26.53 | 26.16 | 26.19 | 349,186 | -0.26(-0.97%) |
Jul 26, 2013 | 26.88 | 26.95 | 26.15 | 26.45 | 925,841 | -0.52(-1.92%) |
Jul 25, 2013 | 26.94 | 27.30 | 26.82 | 26.96 | 217,729 | -0.04(-0.15%) |
Jul 24, 2013 | 27.08 | 27.34 | 26.73 | 27.00 | 460,936 | -0.10(-0.37%) |
Jul 23, 2013 | 27.36 | 27.37 | 27.05 | 27.10 | 284,175 | -0.22(-0.79%) |
Jul 22, 2013 | 27.21 | 27.34 | 27.09 | 27.32 | 264,893 | +0.20(+0.73%) |
Jul 19, 2013 | 27.29 | 27.31 | 27.04 | 27.12 | 228,056 | -0.08(-0.28%) |
Jul 18, 2013 | 27.15 | 27.34 | 26.98 | 27.20 | 414,558 | +0.09(+0.34%) |
Jul 17, 2013 | 27.00 | 27.17 | 26.79 | 27.10 | 401,460 | +0.08(+0.28%) |
Jul 16, 2013 | 27.41 | 27.43 | 26.86 | 27.03 | 454,097 | -0.34(-1.26%) |
Jul 15, 2013 | 27.41 | 27.72 | 27.14 | 27.37 | 836,674 | -0.10(-0.38%) |
Jul 12, 2013 | 27.51 | 27.51 | 27.13 | 27.48 | 373,073 | -0.03(-0.11%) |
Jul 11, 2013 | 27.55 | 27.62 | 27.37 | 27.51 | 1,225,911 | +0.02(+0.08%) |
Jul 10, 2013 | 27.23 | 27.50 | 27.11 | 27.48 | 1,361,031 | +0.12(+0.43%) |
Jul 09, 2013 | 27.34 | 27.38 | 27.01 | 27.37 | 9,677,955 | -1.63(-5.62%) |
Jul 08, 2013 | 28.26 | 29.21 | 28.26 | 29.00 | 258,373 | +0.81(+2.87%) |
Jul 05, 2013 | 28.96 | 29.11 | 28.19 | 28.19 | 172,325 | -0.41(-1.45%) |
Jul 03, 2013 | 28.33 | 28.77 | 28.21 | 28.60 | 72,161 | +0.12(+0.41%) |
Jul 02, 2013 | 28.71 | 29.12 | 28.48 | 28.48 | 139,772 | -0.27(-0.93%) |
Jul 01, 2013 | 29.11 | 29.17 | 28.54 | 28.75 | 187,824 | -0.03(-0.12%) |
Jun 28, 2013 | 28.90 | 29.10 | 28.68 | 28.79 | 96,682 | -0.33(-1.14%) |
Jun 27, 2013 | 28.54 | 29.38 | 28.31 | 29.12 | 258,885 | +0.37(+1.28%) |
Jun 26, 2013 | 27.95 | 28.81 | 27.73 | 28.75 | 272,770 | +0.79(+2.81%) |
Jun 25, 2013 | 27.66 | 28.05 | 27.49 | 27.97 | 139,444 | +0.89(+3.27%) |
Jun 24, 2013 | 27.43 | 27.53 | 26.28 | 27.08 | 456,793 | -0.87(-3.12%) |
Jun 21, 2013 | 27.66 | 28.01 | 27.39 | 27.95 | 369,977 | +0.40(+1.44%) |
Jun 20, 2013 | 27.83 | 27.89 | 27.26 | 27.56 | 169,806 | -0.39(-1.40%) |
Jun 19, 2013 | 27.84 | 27.95 | 27.55 | 27.95 | 103,559 | +0.08(+0.27%) |
Jun 18, 2013 | 27.76 | 27.93 | 27.67 | 27.87 | 86,750 | +0.03(+0.10%) |
Jun 17, 2013 | 27.66 | 28.00 | 27.37 | 27.84 | 193,197 | +0.22(+0.78%) |
Jun 14, 2013 | 27.42 | 27.66 | 27.14 | 27.63 | 141,517 | +0.24(+0.89%) |
Jun 13, 2013 | 27.27 | 27.42 | 27.14 | 27.38 | 151,447 | +0.13(+0.47%) |
Jun 12, 2013 | 27.26 | 27.28 | 26.92 | 27.26 | 87,344 | -0.05(-0.19%) |
Jun 11, 2013 | 26.84 | 27.37 | 26.64 | 27.31 | 158,851 | +0.31(+1.14%) |
Jun 10, 2013 | 26.81 | 27.37 | 26.59 | 27.00 | 136,029 | +0.29(+1.09%) |
Jun 07, 2013 | 26.54 | 26.97 | 26.53 | 26.71 | 143,842 | +0.06(+0.22%) |
Jun 06, 2013 | 26.20 | 26.65 | 26.02 | 26.65 | 103,272 | +0.37(+1.40%) |
Jun 05, 2013 | 26.36 | 26.49 | 25.79 | 26.28 | 182,357 | -0.23(-0.86%) |
Jun 04, 2013 | 26.94 | 27.03 | 25.94 | 26.51 | 275,165 | -0.52(-1.92%) |
Jun 03, 2013 | 27.30 | 27.37 | 26.64 | 27.03 | 204,377 | -0.34(-1.26%) |
May 31, 2013 | 27.53 | 27.53 | 26.96 | 27.37 | 114,581 | -0.15(-0.53%) |
May 30, 2013 | 27.13 | 27.53 | 26.92 | 27.52 | 94,820 | +0.26(+0.94%) |
May 29, 2013 | 27.37 | 27.60 | 26.97 | 27.26 | 144,527 | -0.34(-1.24%) |
May 28, 2013 | 27.44 | 27.73 | 27.34 | 27.60 | 124,317 | +0.38(+1.39%) |
May 24, 2013 | 27.30 | 27.37 | 27.03 | 27.23 | 116,887 | -0.08(-0.28%) |
May 23, 2013 | 27.48 | 27.63 | 27.17 | 27.30 | 124,057 | -0.48(-1.74%) |
May 22, 2013 | 27.55 | 27.85 | 27.20 | 27.79 | 199,099 | +0.16(+0.57%) |
May 21, 2013 | 27.81 | 27.84 | 27.38 | 27.63 | 178,589 | -0.05(-0.19%) |
May 20, 2013 | 27.37 | 27.68 | 27.14 | 27.68 | 171,034 | +0.16(+0.59%) |
May 17, 2013 | 26.99 | 27.52 | 26.83 | 27.52 | 263,405 | +0.75(+2.81%) |
May 16, 2013 | 26.75 | 26.91 | 26.40 | 26.77 | 191,588 | +0.02(+0.09%) |
May 15, 2013 | 26.71 | 27.14 | 26.32 | 26.74 | 213,603 | +0.15(+0.57%) |
May 13, 2013 | 26.93 | 27.08 | 26.53 | 26.59 | 134,861 | -0.25(-0.93%) |
May 10, 2013 | 26.78 | 27.64 | 26.78 | 26.84 | 205,193 | +0.01(+0.04%) |
May 09, 2013 | 27.05 | 27.05 | 26.73 | 26.83 | 160,460 | -0.04(-0.13%) |
May 08, 2013 | 26.85 | 27.07 | 26.66 | 26.86 | 185,539 | -0.04(-0.15%) |
May 07, 2013 | 26.54 | 27.01 | 26.54 | 26.91 | 310,757 | +0.37(+1.38%) |
May 06, 2013 | 26.26 | 26.59 | 26.18 | 26.54 | 237,764 | +0.45(+1.73%) |
May 03, 2013 | 26.05 | 26.28 | 25.94 | 26.09 | 144,074 | +0.15(+0.57%) |
May 02, 2013 | 26.02 | 26.18 | 25.79 | 25.94 | 187,936 | +0.27(+1.07%) |