Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.98 | 33.98 | 33.04 | 33.11 | 124,671 | -1.04(-3.04%) |
Jul 30, 2014 | 34.12 | 34.24 | 33.87 | 34.15 | 136,518 | +0.30(+0.90%) |
Jul 29, 2014 | 33.81 | 34.14 | 33.81 | 33.84 | 984,897 | +0.16(+0.47%) |
Jul 28, 2014 | 33.55 | 33.76 | 33.14 | 33.69 | 346,055 | +0.16(+0.48%) |
Jul 25, 2014 | 34.35 | 34.36 | 33.48 | 33.52 | 1,061,253 | -1.08(-3.11%) |
Jul 24, 2014 | 34.63 | 34.84 | 34.51 | 34.60 | 74,145 | -0.07(-0.19%) |
Jul 23, 2014 | 36.03 | 36.03 | 34.64 | 34.67 | 146,943 | -1.41(-3.90%) |
Jul 22, 2014 | 36.03 | 36.14 | 35.82 | 36.07 | 28,309 | +0.28(+0.80%) |
Jul 21, 2014 | 35.50 | 35.86 | 35.42 | 35.79 | 84,189 | +0.25(+0.69%) |
Jul 18, 2014 | 34.89 | 35.59 | 34.89 | 35.54 | 310,701 | +0.66(+1.89%) |
Jul 17, 2014 | 35.49 | 35.49 | 34.82 | 34.88 | 91,074 | -0.71(-1.99%) |
Jul 16, 2014 | 35.59 | 35.67 | 35.36 | 35.59 | 184,496 | +0.30(+0.85%) |
Jul 15, 2014 | 35.59 | 35.66 | 34.99 | 35.29 | 132,840 | -0.26(-0.73%) |
Jul 14, 2014 | 35.68 | 35.71 | 35.42 | 35.55 | 160,945 | +0.15(+0.43%) |
Jul 11, 2014 | 35.38 | 35.46 | 35.30 | 35.40 | 118,336 | +0.09(+0.24%) |
Jul 10, 2014 | 35.00 | 35.61 | 34.72 | 35.31 | 142,578 | -0.28(-0.77%) |
Jul 09, 2014 | 35.57 | 35.64 | 35.29 | 35.59 | 295,486 | +0.14(+0.40%) |
Jul 08, 2014 | 35.78 | 35.85 | 35.07 | 35.45 | 139,098 | -0.40(-1.11%) |
Jul 07, 2014 | 36.42 | 36.42 | 35.82 | 35.85 | 202,678 | -0.51(-1.41%) |
Jul 03, 2014 | 36.25 | 36.36 | 36.36 | 36.36 | 1,272,349 | +0.33(+0.92%) |
Jul 02, 2014 | 36.21 | 36.28 | 35.95 | 36.03 | 375,155 | -0.13(-0.37%) |
Jul 01, 2014 | 35.77 | 36.38 | 35.77 | 36.16 | 487,893 | +0.50(+1.41%) |
Jun 30, 2014 | 35.39 | 35.75 | 35.33 | 35.66 | 140,626 | +0.28(+0.81%) |
Jun 27, 2014 | 35.10 | 35.39 | 35.10 | 35.37 | 45,141 | +0.11(+0.32%) |
Jun 26, 2014 | 35.57 | 35.57 | 34.99 | 35.26 | 197,395 | -0.21(-0.60%) |
Jun 25, 2014 | 35.25 | 35.53 | 34.94 | 35.47 | 371,344 | +0.17(+0.48%) |
Jun 24, 2014 | 35.87 | 36.11 | 35.23 | 35.30 | 980,684 | -0.60(-1.67%) |
Jun 23, 2014 | 36.10 | 36.10 | 35.85 | 35.90 | 48,688 | -0.15(-0.42%) |
Jun 20, 2014 | 35.96 | 36.05 | 35.88 | 36.05 | 82,536 | +0.12(+0.34%) |
Jun 19, 2014 | 36.16 | 36.20 | 35.65 | 35.93 | 351,357 | -0.18(-0.49%) |
Jun 18, 2014 | 36.27 | 36.37 | 35.80 | 36.10 | 316,982 | -0.23(-0.64%) |
Jun 17, 2014 | 35.87 | 36.50 | 35.79 | 36.33 | 430,228 | +0.47(+1.32%) |
Jun 16, 2014 | 35.71 | 35.89 | 35.50 | 35.86 | 219,990 | +0.28(+0.80%) |
Jun 13, 2014 | 35.57 | 35.63 | 35.21 | 35.58 | 177,337 | +0.25(+0.71%) |
Jun 12, 2014 | 35.47 | 35.66 | 35.18 | 35.32 | 293,320 | -0.15(-0.41%) |
Jun 11, 2014 | 35.00 | 35.59 | 35.00 | 35.47 | 146,334 | +0.53(+1.52%) |
Jun 10, 2014 | 34.61 | 34.98 | 34.61 | 34.94 | 76,440 | +0.77(+2.25%) |
Jun 06, 2014 | 34.14 | 34.37 | 34.14 | 34.17 | 41,862 | +0.14(+0.40%) |
Jun 05, 2014 | 33.79 | 34.11 | 33.51 | 34.03 | 79,354 | +0.27(+0.81%) |
Jun 04, 2014 | 33.40 | 33.77 | 33.38 | 33.76 | 54,121 | +0.47(+1.42%) |
Jun 03, 2014 | 33.11 | 33.36 | 33.02 | 33.29 | 25,640 | +0.17(+0.52%) |
Jun 02, 2014 | 33.33 | 33.33 | 32.84 | 33.11 | 173,296 | -0.04(-0.11%) |
May 30, 2014 | 33.27 | 33.27 | 32.96 | 33.15 | 127,486 | -0.02(-0.06%) |
May 29, 2014 | 33.20 | 33.38 | 33.13 | 33.17 | 905,897 | +0.09(+0.27%) |
May 28, 2014 | 32.93 | 33.15 | 32.75 | 33.08 | 193,618 | +0.17(+0.50%) |
May 27, 2014 | 32.58 | 33.00 | 32.58 | 32.92 | 285,121 | +0.49(+1.52%) |
May 23, 2014 | 32.05 | 32.42 | 32.42 | 32.42 | 1,340,320 | +0.38(+1.18%) |
May 22, 2014 | 31.76 | 32.12 | 31.76 | 32.04 | 478,365 | +0.40(+1.27%) |
May 21, 2014 | 31.63 | 31.78 | 31.40 | 31.64 | 310,049 | +0.15(+0.48%) |
May 20, 2014 | 31.84 | 31.84 | 31.30 | 31.49 | 128,079 | -0.45(-1.41%) |
May 19, 2014 | 31.36 | 32.03 | 31.36 | 31.94 | 599,711 | +0.58(+1.86%) |
May 16, 2014 | 31.08 | 31.36 | 30.94 | 31.36 | 129,118 | +0.22(+0.72%) |
May 15, 2014 | 31.39 | 31.46 | 30.77 | 31.13 | 1,093,320 | -0.35(-1.10%) |
May 14, 2014 | 31.76 | 31.96 | 31.47 | 31.48 | 1,773,136 | -0.51(-1.59%) |
May 13, 2014 | 32.31 | 32.48 | 31.99 | 31.99 | 263,521 | -0.33(-1.01%) |
May 12, 2014 | 31.75 | 32.42 | 31.75 | 32.31 | 263,580 | +0.78(+2.47%) |
May 09, 2014 | 31.50 | 31.57 | 31.14 | 31.54 | 127,908 | +0.03(+0.11%) |
May 08, 2014 | 31.47 | 32.21 | 31.33 | 31.50 | 86,100 | -0.02(-0.06%) |
May 07, 2014 | 31.59 | 31.65 | 31.15 | 31.52 | 71,206 | +0.01(+0.05%) |
May 06, 2014 | 31.79 | 32.01 | 31.51 | 31.51 | 61,446 | -0.34(-1.06%) |
May 05, 2014 | 31.66 | 31.97 | 31.39 | 31.84 | 120,038 | +0.04(+0.12%) |
May 02, 2014 | 31.84 | 32.05 | 31.72 | 31.81 | 22,544 | +0.03(+0.10%) |
May 01, 2014 | 31.82 | 32.33 | 31.62 | 31.77 | 140,809 | -0.02(-0.07%) |
Apr 30, 2014 | 31.47 | 31.82 | 31.38 | 31.80 | 73,776 | -0.03(-0.09%) |
Apr 29, 2014 | 31.93 | 31.99 | 31.60 | 31.82 | 65,670 | +0.06(+0.18%) |
Apr 28, 2014 | 32.28 | 32.28 | 31.12 | 31.77 | 148,704 | -0.37(-1.14%) |
Apr 25, 2014 | 32.82 | 33.01 | 32.04 | 32.13 | 88,424 | -0.92(-2.78%) |
Apr 24, 2014 | 33.01 | 33.12 | 32.53 | 33.05 | 104,106 | +0.31(+0.96%) |
Apr 23, 2014 | 32.82 | 32.96 | 32.70 | 32.74 | 41,968 | -0.08(-0.23%) |
Apr 22, 2014 | 32.22 | 32.92 | 32.21 | 32.82 | 80,185 | +0.57(+1.76%) |
Apr 21, 2014 | 32.08 | 32.26 | 31.79 | 32.25 | 111,540 | +0.35(+1.09%) |
Apr 17, 2014 | 31.54 | 31.90 | 31.90 | 31.90 | 145,081 | +0.38(+1.22%) |
Apr 16, 2014 | 31.52 | 31.59 | 31.07 | 31.52 | 188,627 | -0.09(-0.29%) |
Apr 15, 2014 | 31.40 | 31.68 | 30.89 | 31.61 | 111,782 | +0.31(+0.97%) |
Apr 14, 2014 | 31.42 | 31.61 | 30.97 | 31.30 | 304,920 | +0.14(+0.46%) |
Apr 11, 2014 | 31.53 | 31.87 | 31.16 | 31.16 | 255,327 | -0.62(-1.94%) |
Apr 10, 2014 | 32.92 | 32.92 | 31.76 | 31.78 | 186,120 | -1.12(-3.40%) |
Apr 09, 2014 | 32.71 | 32.90 | 32.48 | 32.90 | 53,644 | +0.36(+1.09%) |
Apr 08, 2014 | 31.99 | 32.57 | 31.99 | 32.54 | 53,207 | +0.59(+1.86%) |
Apr 07, 2014 | 32.19 | 32.45 | 31.67 | 31.95 | 219,647 | -0.27(-0.82%) |
Apr 04, 2014 | 33.56 | 33.56 | 32.02 | 32.21 | 240,913 | -1.07(-3.21%) |
Apr 03, 2014 | 33.56 | 33.74 | 33.14 | 33.28 | 134,820 | -0.09(-0.26%) |
Apr 02, 2014 | 33.41 | 33.45 | 33.17 | 33.37 | 117,805 | +0.10(+0.30%) |
Apr 01, 2014 | 32.94 | 33.27 | 32.82 | 33.27 | 95,855 | +0.61(+1.87%) |
Mar 31, 2014 | 32.14 | 32.69 | 32.14 | 32.65 | 237,664 | +0.71(+2.23%) |
Mar 28, 2014 | 31.92 | 32.43 | 31.89 | 31.94 | 110,681 | +0.04(+0.12%) |
Mar 27, 2014 | 32.06 | 32.34 | 31.75 | 31.91 | 155,189 | -0.22(-0.68%) |
Mar 26, 2014 | 33.00 | 33.05 | 32.12 | 32.12 | 54,734 | -0.55(-1.70%) |
Mar 25, 2014 | 33.00 | 33.09 | 32.48 | 32.68 | 164,899 | +0.03(+0.09%) |
Mar 24, 2014 | 32.84 | 32.84 | 32.26 | 32.65 | 117,478 | -0.05(-0.16%) |
Mar 21, 2014 | 33.29 | 33.38 | 32.68 | 32.70 | 63,066 | -0.48(-1.44%) |
Mar 20, 2014 | 32.64 | 33.24 | 32.64 | 33.18 | 207,909 | +0.53(+1.62%) |
Mar 19, 2014 | 32.64 | 32.89 | 32.53 | 32.65 | 62,204 | +0.00(+0.00%) |
Mar 18, 2014 | 32.20 | 32.68 | 32.05 | 32.65 | 111,951 | +0.64(+2.00%) |
Mar 17, 2014 | 31.94 | 32.15 | 31.89 | 32.01 | 46,951 | +0.28(+0.90%) |
Mar 14, 2014 | 31.47 | 31.84 | 31.47 | 31.72 | 185,702 | +0.17(+0.53%) |
Mar 13, 2014 | 32.12 | 32.19 | 31.34 | 31.56 | 567,462 | -0.40(-1.24%) |
Mar 12, 2014 | 31.66 | 31.98 | 31.49 | 31.96 | 27,654 | +0.21(+0.66%) |
Mar 11, 2014 | 32.15 | 32.35 | 31.69 | 31.75 | 14,587 | -0.32(-0.99%) |
Mar 10, 2014 | 32.30 | 32.30 | 31.98 | 32.07 | 73,818 | -0.20(-0.63%) |
Mar 07, 2014 | 32.49 | 32.50 | 32.23 | 32.27 | 30,040 | -0.09(-0.26%) |
Mar 06, 2014 | 32.43 | 32.44 | 32.21 | 32.35 | 100,121 | +0.08(+0.25%) |
Mar 05, 2014 | 32.22 | 32.34 | 32.14 | 32.27 | 542,618 | +0.09(+0.28%) |
Mar 04, 2014 | 31.84 | 32.26 | 31.84 | 32.18 | 51,596 | +0.78(+2.49%) |
Mar 03, 2014 | 31.26 | 31.51 | 31.12 | 31.40 | 173,129 | -0.18(-0.55%) |
Feb 28, 2014 | 31.70 | 31.82 | 31.42 | 31.58 | 48,096 | +0.02(+0.08%) |
Feb 27, 2014 | 31.57 | 31.61 | 31.38 | 31.55 | 53,627 | -0.02(-0.08%) |
Feb 26, 2014 | 31.20 | 31.67 | 31.20 | 31.58 | 48,974 | +0.40(+1.28%) |
Feb 25, 2014 | 31.27 | 31.27 | 30.94 | 31.18 | 27,666 | -0.11(-0.36%) |
Feb 24, 2014 | 31.11 | 31.37 | 30.57 | 31.29 | 33,105 | +0.72(+2.37%) |
Feb 21, 2014 | 30.85 | 30.85 | 30.55 | 30.57 | 51,932 | -0.27(-0.88%) |
Feb 20, 2014 | 30.56 | 30.84 | 30.51 | 30.84 | 31,270 | +0.36(+1.17%) |
Feb 19, 2014 | 30.60 | 30.72 | 30.47 | 30.48 | 25,082 | -0.08(-0.25%) |
Feb 18, 2014 | 30.35 | 30.60 | 30.25 | 30.56 | 71,937 | +0.26(+0.86%) |
Feb 14, 2014 | 30.16 | 30.30 | 30.30 | 30.30 | 78,541 | +0.06(+0.20%) |
Feb 13, 2014 | 29.70 | 30.30 | 29.70 | 30.24 | 75,486 | +0.33(+1.11%) |
Feb 12, 2014 | 29.77 | 29.91 | 29.62 | 29.91 | 38,540 | +0.52(+1.77%) |
Feb 11, 2014 | 29.11 | 29.43 | 29.08 | 29.38 | 52,582 | +0.36(+1.24%) |
Feb 10, 2014 | 28.76 | 29.04 | 28.76 | 29.02 | 16,050 | +0.14(+0.49%) |
Feb 07, 2014 | 28.49 | 28.89 | 28.49 | 28.88 | 46,928 | +0.51(+1.79%) |
Feb 06, 2014 | 28.15 | 28.45 | 28.15 | 28.38 | 32,668 | +0.37(+1.32%) |
Feb 05, 2014 | 28.01 | 28.16 | 27.66 | 28.01 | 38,897 | -0.13(-0.45%) |
Feb 04, 2014 | 27.99 | 28.19 | 27.99 | 28.13 | 24,573 | +0.28(+1.00%) |
Feb 03, 2014 | 28.74 | 28.81 | 27.80 | 27.85 | 62,712 | -0.90(-3.15%) |
Jan 31, 2014 | 28.60 | 28.98 | 28.51 | 28.76 | 35,837 | -0.24(-0.82%) |
Jan 30, 2014 | 28.81 | 29.08 | 28.65 | 29.00 | 38,115 | +0.42(+1.48%) |
Jan 29, 2014 | 28.44 | 28.89 | 28.44 | 28.57 | 20,940 | -0.04(-0.15%) |
Jan 28, 2014 | 28.49 | 28.64 | 28.24 | 28.62 | 38,094 | +0.09(+0.32%) |
Jan 27, 2014 | 28.67 | 28.88 | 28.26 | 28.53 | 49,390 | -0.16(-0.56%) |
Jan 24, 2014 | 29.23 | 29.23 | 28.60 | 28.69 | 36,274 | -0.66(-2.26%) |
Jan 23, 2014 | 29.69 | 29.69 | 29.26 | 29.35 | 44,477 | -0.42(-1.42%) |
Jan 22, 2014 | 29.58 | 29.82 | 29.53 | 29.77 | 23,078 | +0.14(+0.46%) |
Jan 21, 2014 | 29.57 | 29.64 | 29.45 | 29.64 | 31,142 | +0.24(+0.82%) |
Jan 17, 2014 | 29.37 | 29.39 | 29.39 | 29.39 | 122,035 | -0.03(-0.10%) |
Jan 16, 2014 | 29.44 | 29.48 | 29.32 | 29.42 | 69,908 | -0.05(-0.16%) |
Jan 15, 2014 | 29.15 | 29.57 | 29.15 | 29.47 | 60,251 | +0.32(+1.09%) |
Jan 14, 2014 | 28.56 | 29.17 | 28.56 | 29.15 | 54,292 | +0.78(+2.74%) |
Jan 13, 2014 | 28.72 | 28.82 | 28.31 | 28.38 | 48,816 | -0.35(-1.20%) |
Jan 10, 2014 | 28.63 | 28.74 | 28.59 | 28.72 | 55,171 | +0.13(+0.45%) |
Jan 09, 2014 | 28.89 | 28.94 | 28.47 | 28.59 | 40,767 | -0.25(-0.85%) |
Jan 08, 2014 | 28.77 | 28.93 | 28.72 | 28.84 | 34,972 | +0.16(+0.56%) |
Jan 07, 2014 | 28.59 | 28.81 | 28.59 | 28.68 | 39,397 | +0.19(+0.68%) |
Jan 06, 2014 | 28.68 | 28.73 | 28.42 | 28.48 | 29,370 | -0.17(-0.60%) |
Jan 03, 2014 | 28.67 | 28.71 | 28.52 | 28.65 | 19,652 | +0.06(+0.20%) |
Jan 02, 2014 | 28.79 | 28.79 | 28.47 | 28.60 | 14,652 | -0.35(-1.20%) |
Dec 31, 2013 | 28.83 | 28.94 | 28.94 | 28.94 | 29,980 | +0.17(+0.58%) |
Dec 30, 2013 | 28.60 | 28.79 | 28.60 | 28.78 | 5,054 | +0.19(+0.68%) |
Dec 27, 2013 | 28.65 | 28.70 | 28.58 | 28.58 | 15,562 | -0.00(-0.02%) |
Dec 26, 2013 | 28.68 | 28.68 | 28.56 | 28.59 | 11,204 | -0.01(-0.03%) |
Dec 24, 2013 | 28.61 | 28.66 | 28.58 | 28.60 | 8,637 | +0.09(+0.32%) |
Dec 23, 2013 | 28.36 | 28.51 | 28.36 | 28.51 | 36,412 | +0.37(+1.33%) |
Dec 20, 2013 | 28.07 | 28.26 | 28.07 | 28.13 | 159,428 | +0.15(+0.55%) |
Dec 19, 2013 | 28.15 | 28.15 | 27.88 | 27.98 | 213,830 | -0.26(-0.94%) |
Dec 18, 2013 | 28.23 | 28.26 | 27.65 | 28.25 | 29,123 | +0.04(+0.13%) |
Dec 17, 2013 | 27.87 | 28.30 | 27.87 | 28.21 | 24,187 | +0.40(+1.45%) |
Dec 16, 2013 | 27.58 | 27.89 | 27.58 | 27.81 | 24,438 | +0.62(+2.28%) |
Dec 13, 2013 | 27.27 | 27.28 | 27.04 | 27.19 | 37,551 | -0.04(-0.16%) |
Dec 12, 2013 | 27.56 | 27.56 | 27.21 | 27.23 | 17,408 | -0.20(-0.74%) |
Dec 11, 2013 | 27.90 | 27.91 | 27.40 | 27.43 | 33,531 | -0.40(-1.44%) |
Dec 10, 2013 | 27.81 | 28.13 | 27.81 | 27.83 | 19,963 | +0.09(+0.34%) |
Dec 09, 2013 | 27.81 | 27.91 | 27.74 | 27.74 | 32,723 | -0.04(-0.15%) |
Dec 06, 2013 | 27.97 | 27.98 | 27.78 | 27.78 | 33,235 | +0.10(+0.36%) |
Dec 05, 2013 | 27.60 | 27.78 | 27.60 | 27.68 | 18,647 | +0.18(+0.64%) |
Dec 04, 2013 | 27.32 | 27.63 | 27.27 | 27.51 | 16,200 | +0.06(+0.22%) |
Dec 03, 2013 | 27.43 | 27.65 | 27.35 | 27.45 | 39,643 | +0.10(+0.36%) |
Dec 02, 2013 | 27.44 | 27.57 | 27.35 | 27.35 | 11,446 | -0.18(-0.65%) |
Nov 29, 2013 | 27.66 | 27.78 | 27.53 | 27.53 | 8,553 | -0.03(-0.10%) |
Nov 27, 2013 | 27.25 | 27.56 | 27.19 | 27.56 | 17,772 | +0.24(+0.87%) |
Nov 26, 2013 | 27.15 | 27.36 | 27.09 | 27.32 | 13,047 | +0.20(+0.75%) |
Nov 25, 2013 | 27.17 | 27.17 | 26.96 | 27.12 | 13,077 | +0.01(+0.03%) |
Nov 22, 2013 | 27.11 | 27.13 | 26.96 | 27.11 | 236,517 | +0.03(+0.10%) |
Nov 21, 2013 | 26.67 | 27.12 | 26.67 | 27.08 | 33,962 | +0.59(+2.21%) |
Nov 20, 2013 | 26.64 | 26.70 | 26.39 | 26.49 | 39,677 | +0.00(+0.02%) |
Nov 19, 2013 | 27.15 | 27.15 | 26.45 | 26.49 | 155,648 | -0.61(-2.23%) |
Nov 18, 2013 | 27.39 | 27.48 | 27.08 | 27.09 | 29,870 | -0.21(-0.78%) |
Nov 15, 2013 | 27.32 | 27.39 | 27.11 | 27.30 | 17,605 | +0.02(+0.09%) |
Nov 14, 2013 | 27.54 | 27.58 | 27.20 | 27.28 | 46,608 | +0.05(+0.19%) |
Nov 12, 2013 | 27.07 | 27.23 | 27.01 | 27.23 | 46,806 | +0.23(+0.86%) |
Nov 11, 2013 | 26.95 | 27.06 | 26.80 | 27.00 | 82,305 | -0.06(-0.21%) |
Nov 08, 2013 | 26.78 | 27.06 | 26.63 | 27.05 | 141,330 | +0.35(+1.33%) |
Nov 07, 2013 | 27.35 | 27.35 | 26.69 | 26.70 | 84,071 | -0.63(-2.30%) |
Nov 06, 2013 | 27.53 | 27.53 | 27.18 | 27.33 | 46,527 | +0.00(+0.02%) |
Nov 05, 2013 | 27.29 | 27.46 | 27.10 | 27.32 | 68,950 | -0.07(-0.24%) |
Nov 04, 2013 | 27.46 | 27.58 | 27.26 | 27.39 | 1,063,982 | +0.11(+0.42%) |
Nov 01, 2013 | 27.39 | 27.57 | 27.19 | 27.28 | 105,853 | -0.03(-0.10%) |
Oct 31, 2013 | 26.83 | 27.42 | 26.83 | 27.30 | 69,809 | +0.52(+1.96%) |
Oct 30, 2013 | 27.20 | 27.20 | 26.67 | 26.78 | 195,960 | -0.36(-1.32%) |
Oct 29, 2013 | 26.93 | 27.17 | 26.93 | 27.14 | 86,886 | +0.30(+1.13%) |
Oct 28, 2013 | 26.80 | 26.85 | 26.68 | 26.84 | 145,133 | +0.09(+0.32%) |
Oct 25, 2013 | 26.84 | 27.02 | 26.71 | 26.75 | 48,596 | +0.08(+0.28%) |
Oct 24, 2013 | 26.67 | 26.86 | 26.61 | 26.68 | 1,157,949 | -0.14(-0.53%) |
Oct 23, 2013 | 27.41 | 27.41 | 26.70 | 26.82 | 2,054,209 | -1.15(-4.11%) |
Oct 22, 2013 | 28.08 | 28.08 | 27.67 | 27.97 | 176,652 | -0.09(-0.32%) |
Oct 21, 2013 | 27.98 | 28.17 | 27.77 | 28.06 | 41,707 | +0.11(+0.41%) |
Oct 18, 2013 | 27.76 | 27.94 | 27.58 | 27.94 | 600,210 | +0.19(+0.68%) |
Oct 17, 2013 | 27.62 | 27.77 | 27.40 | 27.75 | 49,260 | +0.00(+0.00%) |
Oct 16, 2013 | 27.68 | 27.79 | 27.60 | 27.75 | 914,843 | +0.27(+0.98%) |
Oct 15, 2013 | 27.77 | 27.85 | 27.41 | 27.48 | 117,978 | -0.31(-1.12%) |
Oct 14, 2013 | 27.31 | 27.82 | 27.27 | 27.80 | 261,250 | +0.39(+1.41%) |
Oct 11, 2013 | 27.25 | 27.50 | 27.17 | 27.41 | 124,539 | +0.19(+0.70%) |
Oct 10, 2013 | 26.88 | 27.29 | 26.88 | 27.22 | 77,000 | +0.63(+2.38%) |
Oct 09, 2013 | 26.49 | 26.70 | 26.27 | 26.59 | 594,055 | -0.12(-0.44%) |
Oct 08, 2013 | 27.34 | 27.38 | 26.54 | 26.70 | 628,493 | -0.56(-2.06%) |
Oct 07, 2013 | 27.29 | 27.44 | 27.26 | 27.27 | 6,027 | -0.21(-0.77%) |
Oct 04, 2013 | 27.49 | 27.58 | 27.48 | 27.48 | 171,333 | +0.26(+0.96%) |
Oct 03, 2013 | 27.34 | 27.34 | 26.83 | 27.22 | 1,157,908 | -0.11(-0.42%) |
Oct 02, 2013 | 27.28 | 27.43 | 27.16 | 27.33 | 15,397 | -0.09(-0.31%) |
Oct 01, 2013 | 27.34 | 27.51 | 27.21 | 27.42 | 72,709 | +0.41(+1.52%) |
Sep 27, 2013 | 27.01 | 27.06 | 26.94 | 27.01 | 63,354 | -0.11(-0.42%) |
Sep 26, 2013 | 27.22 | 27.36 | 27.05 | 27.12 | 125,313 | -0.04(-0.16%) |
Sep 25, 2013 | 26.99 | 27.35 | 26.99 | 27.16 | 9,940 | -0.06(-0.21%) |
Sep 24, 2013 | 26.97 | 27.38 | 26.97 | 27.22 | 14,056 | +0.02(+0.07%) |
Sep 23, 2013 | 27.41 | 27.41 | 27.10 | 27.20 | 17,609 | -0.08(-0.29%) |
Sep 20, 2013 | 27.48 | 27.58 | 27.25 | 27.28 | 20,834 | -0.13(-0.49%) |
Sep 19, 2013 | 27.58 | 27.58 | 27.33 | 27.42 | 597,941 | -0.12(-0.43%) |
Sep 18, 2013 | 27.43 | 27.54 | 27.23 | 27.53 | 16,156 | +0.19(+0.71%) |
Sep 17, 2013 | 27.21 | 27.35 | 27.13 | 27.34 | 7,456 | +0.25(+0.91%) |
Sep 16, 2013 | 27.22 | 27.26 | 27.09 | 27.09 | 18,096 | +0.08(+0.28%) |
Sep 13, 2013 | 27.00 | 27.03 | 26.76 | 27.02 | 71,001 | +0.08(+0.30%) |
Sep 12, 2013 | 26.96 | 27.20 | 26.94 | 26.94 | 30,532 | -0.21(-0.78%) |
Sep 11, 2013 | 27.16 | 27.31 | 26.98 | 27.15 | 1,101,034 | -0.12(-0.45%) |
Sep 10, 2013 | 26.99 | 27.28 | 26.99 | 27.27 | 14,297 | +0.46(+1.71%) |
Sep 09, 2013 | 26.67 | 26.91 | 26.67 | 26.82 | 83,113 | +0.30(+1.14%) |
Sep 06, 2013 | 26.81 | 26.81 | 26.21 | 26.51 | 64,857 | -0.07(-0.25%) |
Sep 05, 2013 | 26.44 | 26.65 | 26.44 | 26.58 | 33,552 | +0.17(+0.64%) |
Sep 04, 2013 | 26.02 | 26.44 | 26.02 | 26.41 | 19,335 | +0.65(+2.53%) |
Sep 03, 2013 | 26.06 | 26.20 | 25.67 | 25.76 | 38,901 | +0.17(+0.66%) |
Aug 30, 2013 | 25.99 | 25.99 | 25.58 | 25.59 | 62,060 | -0.51(-1.94%) |
Aug 29, 2013 | 25.80 | 26.20 | 25.80 | 26.09 | 11,470 | +0.31(+1.19%) |
Aug 28, 2013 | 25.50 | 25.92 | 25.50 | 25.79 | 1,237,713 | +0.46(+1.83%) |
Aug 27, 2013 | 25.78 | 25.78 | 25.30 | 25.32 | 229,947 | -0.77(-2.97%) |
Aug 26, 2013 | 26.03 | 26.26 | 26.01 | 26.10 | 463,464 | +0.08(+0.31%) |
Aug 23, 2013 | 26.06 | 26.06 | 25.85 | 26.02 | 129,796 | +0.03(+0.11%) |
Aug 22, 2013 | 25.91 | 26.10 | 25.91 | 25.99 | 128,271 | +0.21(+0.81%) |
Aug 21, 2013 | 25.81 | 25.99 | 25.63 | 25.78 | 177,177 | -0.13(-0.49%) |
Aug 20, 2013 | 25.69 | 26.00 | 25.69 | 25.91 | 45,609 | +0.31(+1.20%) |
Aug 19, 2013 | 25.82 | 26.00 | 25.60 | 25.60 | 46,255 | -0.28(-1.07%) |
Aug 16, 2013 | 25.68 | 26.01 | 25.68 | 25.88 | 43,476 | +0.17(+0.67%) |
Aug 15, 2013 | 26.00 | 26.00 | 25.68 | 25.71 | 681,620 | -0.53(-2.02%) |
Aug 14, 2013 | 26.32 | 26.48 | 26.13 | 26.23 | 21,048 | -0.34(-1.26%) |
Aug 13, 2013 | 26.40 | 26.59 | 26.17 | 26.57 | 239,278 | +0.22(+0.84%) |
Aug 12, 2013 | 25.77 | 26.38 | 25.53 | 26.35 | 20,155 | +0.28(+1.07%) |
Aug 09, 2013 | 26.12 | 26.21 | 26.01 | 26.07 | 23,187 | -0.16(-0.59%) |
Aug 08, 2013 | 26.38 | 26.38 | 26.10 | 26.23 | 56,757 | +0.02(+0.07%) |
Aug 07, 2013 | 26.44 | 26.44 | 26.06 | 26.21 | 1,064,599 | -0.37(-1.40%) |
Aug 06, 2013 | 26.77 | 26.77 | 26.51 | 26.58 | 27,813 | -0.30(-1.13%) |
Aug 05, 2013 | 26.74 | 26.89 | 26.74 | 26.88 | 3,439 | +0.12(+0.46%) |
Aug 02, 2013 | 26.91 | 26.91 | 26.72 | 26.76 | 13,291 | -0.29(-1.07%) |