Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.83 | 29.36 | 28.83 | 29.33 | 186,827 | +0.44(+1.52%) |
Apr 29, 2014 | 28.64 | 28.95 | 28.64 | 28.89 | 137,907 | +0.36(+1.26%) |
Apr 28, 2014 | 28.83 | 28.84 | 28.25 | 28.53 | 212,307 | -0.08(-0.28%) |
Apr 25, 2014 | 29.00 | 29.20 | 28.60 | 28.61 | 127,544 | -0.46(-1.58%) |
Apr 24, 2014 | 29.47 | 29.47 | 29.04 | 29.07 | 302,172 | -0.26(-0.89%) |
Apr 23, 2014 | 29.51 | 29.56 | 29.29 | 29.33 | 148,718 | -0.36(-1.21%) |
Apr 22, 2014 | 29.45 | 29.78 | 29.40 | 29.69 | 208,787 | +0.26(+0.88%) |
Apr 21, 2014 | 29.54 | 29.57 | 29.35 | 29.43 | 143,957 | -0.04(-0.14%) |
Apr 17, 2014 | 29.21 | 29.47 | 29.47 | 29.47 | 153,500 | +0.24(+0.82%) |
Apr 16, 2014 | 29.09 | 29.24 | 28.94 | 29.23 | 96,699 | +0.33(+1.14%) |
Apr 15, 2014 | 28.90 | 28.98 | 28.44 | 28.90 | 1,332,356 | +0.00(+0.00%) |
Apr 14, 2014 | 28.94 | 29.01 | 28.69 | 28.90 | 262,970 | +0.14(+0.49%) |
Apr 11, 2014 | 29.15 | 29.30 | 28.74 | 28.76 | 459,836 | -0.54(-1.84%) |
Apr 10, 2014 | 29.87 | 29.97 | 29.30 | 29.30 | 371,930 | -0.60(-2.01%) |
Apr 09, 2014 | 29.85 | 29.90 | 29.64 | 29.90 | 757,035 | +0.10(+0.34%) |
Apr 08, 2014 | 29.35 | 29.82 | 29.30 | 29.80 | 1,307,504 | +0.44(+1.50%) |
Apr 07, 2014 | 29.60 | 29.66 | 29.28 | 29.36 | 307,244 | -0.36(-1.21%) |
Apr 04, 2014 | 30.35 | 30.37 | 29.67 | 29.72 | 535,129 | -0.51(-1.69%) |
Apr 03, 2014 | 30.50 | 30.51 | 30.16 | 30.23 | 649,277 | -0.26(-0.85%) |
Apr 02, 2014 | 30.43 | 30.53 | 30.39 | 30.49 | 194,615 | +0.03(+0.10%) |
Apr 01, 2014 | 30.00 | 30.47 | 29.90 | 30.46 | 1,262,974 | +0.48(+1.60%) |
Mar 31, 2014 | 29.83 | 30.01 | 29.78 | 29.98 | 520,867 | +0.24(+0.81%) |
Mar 28, 2014 | 29.44 | 29.75 | 29.38 | 29.74 | 1,274,906 | +0.35(+1.19%) |
Mar 27, 2014 | 29.21 | 29.55 | 29.18 | 29.39 | 236,653 | +0.17(+0.58%) |
Mar 26, 2014 | 29.70 | 29.75 | 29.22 | 29.22 | 632,524 | -0.37(-1.25%) |
Mar 25, 2014 | 29.71 | 29.79 | 29.44 | 29.59 | 227,565 | -0.23(-0.77%) |
Mar 24, 2014 | 30.01 | 30.01 | 29.63 | 29.82 | 261,019 | -0.11(-0.37%) |
Mar 21, 2014 | 30.03 | 30.15 | 29.85 | 29.93 | 339,447 | -0.07(-0.23%) |
Mar 20, 2014 | 29.46 | 30.07 | 29.46 | 30.00 | 375,670 | +0.48(+1.63%) |
Mar 19, 2014 | 29.67 | 29.74 | 29.35 | 29.52 | 70,457 | -0.15(-0.51%) |
Mar 18, 2014 | 29.43 | 29.71 | 29.38 | 29.67 | 247,459 | +0.30(+1.02%) |
Mar 17, 2014 | 29.00 | 29.38 | 29.00 | 29.37 | 172,802 | +0.44(+1.52%) |
Mar 14, 2014 | 28.80 | 29.03 | 28.79 | 28.93 | 117,120 | +0.06(+0.21%) |
Mar 13, 2014 | 29.08 | 29.19 | 28.73 | 28.87 | 135,605 | -0.18(-0.62%) |
Mar 12, 2014 | 28.94 | 29.05 | 28.86 | 29.05 | 112,174 | +0.01(+0.03%) |
Mar 11, 2014 | 29.09 | 29.22 | 28.97 | 29.04 | 128,501 | -0.03(-0.10%) |
Mar 10, 2014 | 29.05 | 29.11 | 28.88 | 29.07 | 76,388 | -0.09(-0.31%) |
Mar 07, 2014 | 29.39 | 29.39 | 29.04 | 29.16 | 635,818 | -0.15(-0.51%) |
Mar 06, 2014 | 29.33 | 29.38 | 29.24 | 29.31 | 181,985 | +0.09(+0.31%) |
Mar 05, 2014 | 29.28 | 29.37 | 29.20 | 29.22 | 228,714 | -0.15(-0.51%) |
Mar 04, 2014 | 29.02 | 29.40 | 29.02 | 29.37 | 154,994 | +0.55(+1.91%) |
Mar 03, 2014 | 28.56 | 28.85 | 28.56 | 28.82 | 156,814 | +0.04(+0.14%) |
Feb 28, 2014 | 29.02 | 29.03 | 28.59 | 28.78 | 171,571 | -0.47(-1.61%) |
Feb 27, 2014 | 28.78 | 29.25 | 28.78 | 29.25 | 161,917 | +0.39(+1.35%) |
Feb 26, 2014 | 29.14 | 29.14 | 28.76 | 28.86 | 218,674 | -0.30(-1.03%) |
Feb 25, 2014 | 29.24 | 29.35 | 29.07 | 29.16 | 242,567 | -0.16(-0.55%) |
Feb 24, 2014 | 29.31 | 29.51 | 29.31 | 29.32 | 487,061 | -0.03(-0.10%) |
Feb 21, 2014 | 29.59 | 29.62 | 29.34 | 29.35 | 171,113 | -0.22(-0.74%) |
Feb 20, 2014 | 29.15 | 29.62 | 29.15 | 29.57 | 229,963 | +0.39(+1.34%) |
Feb 19, 2014 | 29.13 | 29.30 | 29.06 | 29.18 | 402,225 | -0.01(-0.03%) |
Feb 18, 2014 | 29.29 | 29.32 | 29.13 | 29.19 | 282,008 | -0.06(-0.21%) |
Feb 14, 2014 | 29.30 | 29.25 | 29.25 | 29.25 | 354,800 | -0.05(-0.17%) |
Feb 13, 2014 | 28.78 | 29.35 | 28.73 | 29.30 | 115,154 | +0.39(+1.35%) |
Feb 12, 2014 | 28.75 | 28.91 | 28.68 | 28.91 | 107,971 | +0.23(+0.80%) |
Feb 11, 2014 | 28.54 | 28.75 | 28.54 | 28.68 | 150,333 | +0.27(+0.95%) |
Feb 10, 2014 | 28.34 | 28.48 | 28.27 | 28.41 | 208,386 | -0.09(-0.32%) |
Feb 07, 2014 | 28.24 | 28.52 | 28.19 | 28.50 | 139,901 | +0.28(+0.99%) |
Feb 06, 2014 | 28.25 | 28.32 | 28.06 | 28.22 | 296,763 | +0.00(+0.00%) |
Feb 05, 2014 | 28.05 | 28.26 | 27.78 | 28.22 | 209,878 | +0.15(+0.53%) |
Feb 04, 2014 | 27.94 | 28.09 | 27.75 | 28.07 | 333,299 | +0.22(+0.79%) |
Feb 03, 2014 | 28.72 | 28.75 | 27.83 | 27.85 | 607,414 | -0.98(-3.40%) |
Jan 31, 2014 | 28.64 | 29.08 | 28.48 | 28.83 | 472,633 | -0.08(-0.28%) |
Jan 30, 2014 | 28.89 | 29.00 | 28.80 | 28.91 | 154,136 | +0.14(+0.49%) |
Jan 29, 2014 | 28.77 | 28.88 | 28.50 | 28.77 | 165,930 | -0.31(-1.07%) |
Jan 28, 2014 | 28.99 | 29.17 | 28.97 | 29.08 | 357,623 | +0.09(+0.31%) |
Jan 27, 2014 | 28.99 | 29.21 | 28.81 | 28.99 | 1,036,578 | +0.00(+0.00%) |
Jan 24, 2014 | 29.47 | 29.52 | 28.98 | 28.99 | 320,403 | -0.61(-2.06%) |
Jan 23, 2014 | 29.64 | 29.65 | 29.43 | 29.60 | 163,615 | -0.15(-0.50%) |
Jan 22, 2014 | 29.72 | 29.82 | 29.56 | 29.75 | 572,529 | +0.05(+0.17%) |
Jan 21, 2014 | 29.86 | 29.95 | 29.43 | 29.70 | 296,800 | +0.04(+0.13%) |
Jan 17, 2014 | 29.80 | 29.66 | 29.66 | 29.66 | 308,000 | +0.05(+0.17%) |
Jan 16, 2014 | 29.59 | 29.69 | 29.55 | 29.61 | 80,040 | +0.06(+0.20%) |
Jan 15, 2014 | 29.34 | 29.70 | 29.34 | 29.55 | 125,798 | +0.21(+0.72%) |
Jan 14, 2014 | 29.20 | 29.34 | 29.09 | 29.34 | 122,896 | +0.26(+0.89%) |
Jan 13, 2014 | 29.33 | 29.41 | 29.02 | 29.08 | 294,940 | -0.20(-0.68%) |
Jan 10, 2014 | 29.31 | 29.34 | 29.18 | 29.28 | 181,777 | +0.09(+0.31%) |
Jan 09, 2014 | 29.79 | 29.79 | 29.11 | 29.19 | 605,240 | -0.47(-1.58%) |
Jan 08, 2014 | 29.67 | 29.73 | 29.55 | 29.66 | 387,200 | +0.00(+0.00%) |
Jan 07, 2014 | 29.55 | 29.70 | 29.53 | 29.66 | 253,381 | +0.20(+0.68%) |
Jan 06, 2014 | 29.42 | 29.51 | 29.21 | 29.46 | 487,285 | +0.13(+0.44%) |
Jan 03, 2014 | 29.39 | 29.40 | 29.20 | 29.33 | 287,270 | -0.09(-0.31%) |
Jan 02, 2014 | 29.68 | 29.71 | 29.27 | 29.42 | 2,014,028 | -0.31(-1.04%) |
Dec 31, 2013 | 29.76 | 29.73 | 29.73 | 29.73 | 118,100 | +0.03(+0.10%) |
Dec 30, 2013 | 29.77 | 29.81 | 29.70 | 29.70 | 94,367 | -0.06(-0.20%) |
Dec 27, 2013 | 29.64 | 29.83 | 29.59 | 29.76 | 336,396 | +0.19(+0.64%) |
Dec 26, 2013 | 29.54 | 29.57 | 29.47 | 29.57 | 136,417 | +0.18(+0.61%) |
Dec 24, 2013 | 29.18 | 29.44 | 29.18 | 29.39 | 99,495 | +0.17(+0.58%) |
Dec 23, 2013 | 29.03 | 29.23 | 29.03 | 29.22 | 233,165 | +0.03(+0.10%) |
Dec 20, 2013 | 28.90 | 29.19 | 28.90 | 29.19 | 242,245 | +0.32(+1.11%) |
Dec 19, 2013 | 28.47 | 28.92 | 28.47 | 28.87 | 377,067 | +0.34(+1.19%) |
Dec 18, 2013 | 28.23 | 28.55 | 28.06 | 28.53 | 515,819 | +0.31(+1.10%) |
Dec 17, 2013 | 28.28 | 28.30 | 28.09 | 28.22 | 119,981 | +0.14(+0.50%) |
Dec 16, 2013 | 28.22 | 28.29 | 27.96 | 28.08 | 755,874 | +0.03(+0.11%) |
Dec 13, 2013 | 27.94 | 28.09 | 27.71 | 28.05 | 224,631 | +0.20(+0.72%) |
Dec 12, 2013 | 27.90 | 27.93 | 27.67 | 27.85 | 444,843 | -0.03(-0.11%) |
Dec 11, 2013 | 28.19 | 28.22 | 27.86 | 27.88 | 173,720 | -0.28(-0.99%) |
Dec 10, 2013 | 28.36 | 28.41 | 28.16 | 28.16 | 216,602 | -0.28(-0.98%) |
Dec 09, 2013 | 28.39 | 28.46 | 28.31 | 28.44 | 403,077 | +0.02(+0.07%) |
Dec 06, 2013 | 28.37 | 28.47 | 28.34 | 28.42 | 189,736 | +0.26(+0.92%) |
Dec 05, 2013 | 28.32 | 28.32 | 28.15 | 28.16 | 397,946 | -0.15(-0.53%) |
Dec 04, 2013 | 28.21 | 28.41 | 28.10 | 28.31 | 133,607 | -0.03(-0.11%) |
Dec 03, 2013 | 28.33 | 28.37 | 28.19 | 28.34 | 1,459,750 | +0.00(+0.00%) |
Dec 02, 2013 | 28.62 | 28.62 | 28.33 | 28.34 | 1,246,788 | -0.25(-0.87%) |
Nov 29, 2013 | 28.73 | 28.82 | 28.59 | 28.59 | 196,194 | -0.07(-0.24%) |
Nov 27, 2013 | 28.65 | 28.71 | 28.54 | 28.66 | 77,479 | +0.08(+0.28%) |
Nov 26, 2013 | 28.34 | 28.69 | 28.34 | 28.58 | 271,300 | +0.19(+0.67%) |
Nov 25, 2013 | 28.52 | 28.61 | 28.35 | 28.39 | 159,485 | -0.11(-0.39%) |
Nov 22, 2013 | 28.60 | 28.62 | 28.40 | 28.50 | 289,782 | -0.12(-0.42%) |
Nov 21, 2013 | 28.43 | 28.69 | 28.43 | 28.62 | 93,135 | +0.19(+0.67%) |
Nov 20, 2013 | 28.75 | 28.96 | 28.36 | 28.43 | 135,135 | -0.24(-0.84%) |
Nov 19, 2013 | 28.91 | 28.93 | 28.57 | 28.67 | 386,820 | -0.21(-0.73%) |
Nov 18, 2013 | 28.86 | 29.03 | 28.84 | 28.88 | 133,892 | +0.05(+0.17%) |
Nov 15, 2013 | 28.63 | 28.86 | 28.62 | 28.83 | 254,934 | +0.15(+0.52%) |
Nov 14, 2013 | 28.79 | 28.80 | 28.64 | 28.68 | 120,742 | -0.09(-0.31%) |
Nov 13, 2013 | 28.62 | 28.77 | 28.53 | 28.77 | 139,757 | +0.03(+0.10%) |
Nov 12, 2013 | 28.74 | 28.79 | 28.67 | 28.74 | 133,446 | -0.02(-0.07%) |
Nov 11, 2013 | 28.83 | 28.88 | 28.74 | 28.76 | 307,879 | -0.16(-0.55%) |
Nov 08, 2013 | 28.85 | 28.92 | 28.55 | 28.92 | 144,303 | +0.15(+0.52%) |
Nov 07, 2013 | 29.34 | 29.34 | 28.73 | 28.77 | 375,712 | -0.62(-2.11%) |
Nov 06, 2013 | 29.49 | 29.49 | 29.31 | 29.39 | 838,237 | +0.07(+0.24%) |
Nov 05, 2013 | 29.31 | 29.48 | 29.28 | 29.32 | 564,648 | -0.04(-0.14%) |
Nov 04, 2013 | 29.26 | 29.37 | 29.12 | 29.36 | 824,317 | +0.29(+1.00%) |
Nov 01, 2013 | 29.36 | 29.39 | 28.90 | 29.07 | 1,758,548 | -0.25(-0.85%) |
Oct 31, 2013 | 29.40 | 29.44 | 29.05 | 29.32 | 798,725 | -0.11(-0.37%) |
Oct 30, 2013 | 29.56 | 29.68 | 29.30 | 29.43 | 278,370 | -0.10(-0.34%) |
Oct 29, 2013 | 29.34 | 29.59 | 29.34 | 29.53 | 290,198 | +0.25(+0.85%) |
Oct 28, 2013 | 29.14 | 29.28 | 29.11 | 29.28 | 217,622 | +0.13(+0.45%) |
Oct 25, 2013 | 29.14 | 29.17 | 29.04 | 29.15 | 133,660 | +0.06(+0.21%) |
Oct 24, 2013 | 29.05 | 29.10 | 28.89 | 29.09 | 309,646 | +0.06(+0.21%) |
Oct 23, 2013 | 29.02 | 29.09 | 28.97 | 29.03 | 128,951 | -0.12(-0.41%) |
Oct 22, 2013 | 29.12 | 29.21 | 28.97 | 29.15 | 149,947 | +0.12(+0.41%) |
Oct 21, 2013 | 29.16 | 29.16 | 28.99 | 29.03 | 415,542 | -0.09(-0.31%) |
Oct 18, 2013 | 29.00 | 29.15 | 28.90 | 29.12 | 183,544 | +0.26(+0.90%) |
Oct 17, 2013 | 28.42 | 28.87 | 28.40 | 28.86 | 233,252 | +0.48(+1.69%) |
Oct 16, 2013 | 28.09 | 28.42 | 28.09 | 28.38 | 383,108 | +0.37(+1.32%) |
Oct 15, 2013 | 28.16 | 28.22 | 27.98 | 28.01 | 194,693 | -0.11(-0.39%) |
Oct 14, 2013 | 28.00 | 28.15 | 27.97 | 28.12 | 133,755 | -0.01(-0.04%) |
Oct 11, 2013 | 27.78 | 28.17 | 27.78 | 28.13 | 159,776 | +0.28(+1.01%) |
Oct 10, 2013 | 27.50 | 27.89 | 27.50 | 27.85 | 402,985 | +0.54(+1.98%) |
Oct 09, 2013 | 27.30 | 27.50 | 27.27 | 27.31 | 117,540 | +0.03(+0.11%) |
Oct 08, 2013 | 27.75 | 27.75 | 27.26 | 27.28 | 141,502 | -0.41(-1.48%) |
Oct 07, 2013 | 27.58 | 27.83 | 27.53 | 27.69 | 140,984 | +0.00(+0.00%) |
Oct 04, 2013 | 27.74 | 27.85 | 27.63 | 27.69 | 232,991 | +0.07(+0.25%) |
Oct 03, 2013 | 27.78 | 27.80 | 27.54 | 27.62 | 411,119 | -0.24(-0.86%) |
Oct 02, 2013 | 27.66 | 27.94 | 27.58 | 27.86 | 459,593 | +0.03(+0.11%) |
Oct 01, 2013 | 27.64 | 27.89 | 27.62 | 27.83 | 668,657 | +0.25(+0.91%) |
Sep 30, 2013 | 27.47 | 27.60 | 27.32 | 27.58 | 222,542 | -0.08(-0.29%) |
Sep 27, 2013 | 27.82 | 27.82 | 27.58 | 27.66 | 151,560 | -0.20(-0.72%) |
Sep 26, 2013 | 27.64 | 27.93 | 27.64 | 27.86 | 114,211 | +0.21(+0.76%) |
Sep 25, 2013 | 27.50 | 27.76 | 27.47 | 27.65 | 190,853 | +0.13(+0.47%) |
Sep 24, 2013 | 27.47 | 27.65 | 27.42 | 27.52 | 275,907 | -0.18(-0.65%) |
Sep 23, 2013 | 27.54 | 27.73 | 27.43 | 27.70 | 187,644 | +0.11(+0.40%) |
Sep 20, 2013 | 27.87 | 27.94 | 27.53 | 27.59 | 425,759 | -0.28(-1.00%) |
Sep 19, 2013 | 28.21 | 28.21 | 27.84 | 27.87 | 340,052 | -0.06(-0.21%) |
Sep 18, 2013 | 27.71 | 27.99 | 27.52 | 27.93 | 358,834 | +0.26(+0.94%) |
Sep 17, 2013 | 27.60 | 27.74 | 27.55 | 27.67 | 82,737 | +0.13(+0.47%) |
Sep 16, 2013 | 27.81 | 27.69 | 27.51 | 27.54 | 558,281 | -0.12(-0.43%) |
Sep 13, 2013 | 27.72 | 27.78 | 27.62 | 27.66 | 135,833 | +0.02(+0.07%) |
Sep 12, 2013 | 27.73 | 27.80 | 27.62 | 27.64 | 241,663 | -0.13(-0.47%) |
Sep 11, 2013 | 27.53 | 27.81 | 27.49 | 27.77 | 108,937 | +0.20(+0.73%) |
Sep 10, 2013 | 27.36 | 27.57 | 27.25 | 27.57 | 301,424 | +0.36(+1.32%) |
Sep 09, 2013 | 27.05 | 27.24 | 26.96 | 27.21 | 137,234 | +0.32(+1.19%) |
Sep 06, 2013 | 27.10 | 27.16 | 26.82 | 26.89 | 529,212 | -0.06(-0.22%) |
Sep 05, 2013 | 27.08 | 27.22 | 26.84 | 26.95 | 371,786 | -0.11(-0.41%) |
Sep 04, 2013 | 26.79 | 27.09 | 26.77 | 27.06 | 666,468 | +0.22(+0.82%) |
Sep 03, 2013 | 26.85 | 27.02 | 26.74 | 26.84 | 1,116,707 | +0.04(+0.15%) |
Aug 30, 2013 | 27.04 | 27.07 | 26.75 | 26.80 | 190,917 | -0.24(-0.89%) |
Aug 29, 2013 | 26.83 | 27.18 | 26.83 | 27.04 | 503,795 | +0.25(+0.93%) |
Aug 28, 2013 | 26.76 | 26.86 | 26.74 | 26.79 | 144,980 | +0.00(+0.00%) |
Aug 27, 2013 | 26.65 | 27.04 | 26.65 | 26.79 | 240,790 | -0.31(-1.14%) |
Aug 26, 2013 | 27.22 | 27.33 | 27.02 | 27.10 | 315,993 | -0.12(-0.44%) |
Aug 23, 2013 | 27.06 | 27.25 | 26.97 | 27.22 | 200,854 | +0.27(+1.00%) |
Aug 22, 2013 | 26.90 | 26.99 | 26.75 | 26.95 | 238,680 | +0.18(+0.67%) |
Aug 21, 2013 | 26.94 | 27.04 | 26.77 | 26.77 | 392,881 | -0.23(-0.85%) |
Aug 20, 2013 | 26.86 | 27.33 | 26.25 | 27.00 | 946,087 | +0.25(+0.93%) |
Aug 19, 2013 | 27.00 | 27.07 | 26.75 | 26.75 | 194,241 | -0.37(-1.36%) |
Aug 16, 2013 | 27.30 | 27.34 | 27.05 | 27.12 | 278,918 | -0.23(-0.84%) |
Aug 15, 2013 | 27.47 | 27.49 | 27.33 | 27.35 | 228,938 | -0.30(-1.08%) |
Aug 14, 2013 | 27.69 | 27.80 | 27.44 | 27.65 | 221,123 | -0.15(-0.54%) |
Aug 13, 2013 | 28.05 | 28.05 | 27.73 | 27.80 | 431,669 | -0.15(-0.54%) |
Aug 12, 2013 | 27.87 | 28.06 | 27.87 | 27.95 | 148,619 | +0.01(+0.04%) |
Aug 09, 2013 | 28.08 | 28.11 | 27.88 | 27.94 | 216,583 | -0.02(-0.07%) |
Aug 08, 2013 | 28.16 | 28.16 | 27.95 | 27.96 | 305,870 | -0.15(-0.53%) |
Aug 07, 2013 | 28.04 | 28.16 | 27.93 | 28.11 | 194,917 | -0.01(-0.04%) |
Aug 06, 2013 | 28.19 | 28.33 | 28.10 | 28.12 | 309,451 | -0.24(-0.85%) |
Aug 05, 2013 | 28.03 | 28.36 | 27.96 | 28.36 | 536,532 | +0.32(+1.14%) |
Aug 02, 2013 | 27.92 | 28.10 | 27.92 | 28.04 | 1,069,247 | -0.02(-0.07%) |
Aug 01, 2013 | 28.05 | 28.11 | 27.95 | 28.06 | 991,612 | +0.13(+0.47%) |
Jul 31, 2013 | 28.16 | 28.16 | 27.84 | 27.93 | 403,544 | -0.18(-0.64%) |
Jul 30, 2013 | 28.26 | 28.37 | 28.06 | 28.11 | 765,625 | -0.16(-0.57%) |
Jul 29, 2013 | 28.17 | 28.37 | 28.14 | 28.27 | 603,439 | +0.04(+0.14%) |
Jul 26, 2013 | 28.24 | 28.34 | 28.14 | 28.23 | 880,499 | -0.14(-0.49%) |
Jul 25, 2013 | 28.15 | 28.40 | 28.15 | 28.37 | 192,137 | +0.02(+0.07%) |
Jul 24, 2013 | 28.53 | 28.53 | 28.23 | 28.35 | 291,797 | -0.14(-0.49%) |
Jul 23, 2013 | 28.57 | 28.57 | 28.38 | 28.49 | 365,908 | -0.06(-0.21%) |
Jul 22, 2013 | 28.37 | 28.55 | 28.27 | 28.55 | 188,450 | +0.14(+0.49%) |
Jul 19, 2013 | 28.29 | 28.46 | 28.29 | 28.41 | 190,433 | +0.01(+0.04%) |
Jul 18, 2013 | 28.28 | 28.56 | 28.28 | 28.40 | 718,529 | +0.05(+0.18%) |
Jul 17, 2013 | 28.36 | 28.42 | 28.26 | 28.35 | 324,833 | -0.01(-0.04%) |
Jul 16, 2013 | 28.17 | 28.50 | 28.16 | 28.36 | 385,927 | +0.14(+0.50%) |
Jul 15, 2013 | 27.97 | 28.25 | 27.97 | 28.22 | 422,796 | +1.20(+4.44%) |
Jul 12, 2013 | 26.93 | 27.07 | 26.88 | 27.02 | 243,966 | +0.07(+0.26%) |
Jul 11, 2013 | 26.88 | 26.95 | 26.78 | 26.95 | 227,536 | +0.36(+1.35%) |
Jul 10, 2013 | 26.31 | 26.61 | 26.25 | 26.59 | 106,199 | +0.23(+0.87%) |
Jul 09, 2013 | 26.34 | 26.38 | 26.21 | 26.36 | 90,186 | +0.16(+0.61%) |
Jul 08, 2013 | 26.27 | 26.27 | 26.09 | 26.20 | 107,944 | +0.07(+0.27%) |
Jul 05, 2013 | 26.23 | 26.23 | 25.74 | 26.13 | 231,463 | +0.17(+0.65%) |
Jul 03, 2013 | 25.62 | 25.99 | 25.62 | 25.96 | 352,653 | +0.16(+0.62%) |
Jul 02, 2013 | 25.86 | 25.96 | 25.62 | 25.80 | 204,440 | -0.01(-0.04%) |
Jul 01, 2013 | 25.94 | 26.13 | 25.77 | 25.81 | 479,096 | -0.04(-0.15%) |
Jun 28, 2013 | 25.69 | 26.00 | 25.69 | 25.85 | 662,233 | +0.05(+0.19%) |
Jun 27, 2013 | 25.34 | 25.83 | 25.34 | 25.80 | 293,061 | +0.53(+2.10%) |
Jun 26, 2013 | 25.17 | 25.32 | 25.16 | 25.27 | 247,259 | -0.07(-0.28%) |
Jun 25, 2013 | 25.05 | 25.42 | 25.02 | 25.34 | 412,637 | +0.43(+1.73%) |
Jun 24, 2013 | 25.10 | 25.10 | 24.76 | 24.91 | 1,101,959 | -0.36(-1.42%) |
Jun 21, 2013 | 25.28 | 25.40 | 25.03 | 25.27 | 995,423 | +0.10(+0.40%) |
Jun 20, 2013 | 25.47 | 25.52 | 25.14 | 25.17 | 394,443 | -0.56(-2.18%) |
Jun 19, 2013 | 26.20 | 26.26 | 25.72 | 25.73 | 1,075,602 | -0.58(-2.20%) |
Jun 18, 2013 | 26.07 | 26.40 | 25.92 | 26.31 | 854,254 | +0.21(+0.80%) |
Jun 17, 2013 | 26.41 | 26.57 | 25.88 | 26.10 | 1,299,003 | -0.26(-0.99%) |
Jun 14, 2013 | 26.26 | 26.52 | 26.26 | 26.36 | 378,706 | -0.06(-0.23%) |
Jun 13, 2013 | 25.89 | 26.43 | 25.81 | 26.42 | 551,578 | +0.53(+2.05%) |
Jun 12, 2013 | 26.08 | 26.16 | 25.83 | 25.89 | 283,225 | -0.15(-0.58%) |
Jun 11, 2013 | 26.15 | 26.38 | 26.03 | 26.04 | 1,727,412 | -0.30(-1.14%) |
Jun 10, 2013 | 26.40 | 26.40 | 26.17 | 26.34 | 150,202 | +0.13(+0.50%) |
Jun 07, 2013 | 26.28 | 26.35 | 26.14 | 26.21 | 253,932 | -0.01(-0.04%) |
Jun 06, 2013 | 25.83 | 26.22 | 25.76 | 26.22 | 204,489 | +0.42(+1.63%) |
Jun 05, 2013 | 26.00 | 26.01 | 25.79 | 25.80 | 139,808 | -0.23(-0.88%) |
Jun 04, 2013 | 26.07 | 26.36 | 25.92 | 26.03 | 426,419 | -0.18(-0.69%) |
Jun 03, 2013 | 26.23 | 26.26 | 25.94 | 26.21 | 1,089,722 | +0.02(+0.08%) |
May 31, 2013 | 26.33 | 26.61 | 26.19 | 26.19 | 590,814 | -0.24(-0.91%) |
May 30, 2013 | 26.27 | 26.52 | 26.27 | 26.43 | 318,566 | +0.16(+0.61%) |
May 29, 2013 | 26.71 | 26.77 | 26.16 | 26.27 | 1,794,770 | -0.56(-2.09%) |
May 28, 2013 | 27.23 | 27.30 | 26.82 | 26.83 | 572,765 | -0.22(-0.81%) |
May 24, 2013 | 26.90 | 27.05 | 26.82 | 27.05 | 199,329 | +0.08(+0.30%) |
May 23, 2013 | 26.60 | 27.00 | 26.54 | 26.97 | 208,997 | +0.09(+0.33%) |
May 22, 2013 | 27.60 | 27.60 | 26.76 | 26.88 | 447,280 | -0.60(-2.18%) |
May 21, 2013 | 27.51 | 27.55 | 27.38 | 27.48 | 200,774 | +0.07(+0.26%) |
May 20, 2013 | 27.38 | 27.53 | 27.36 | 27.41 | 614,980 | -0.07(-0.25%) |
May 17, 2013 | 27.36 | 27.49 | 27.24 | 27.48 | 491,245 | +0.23(+0.84%) |
May 16, 2013 | 27.37 | 27.43 | 27.21 | 27.25 | 311,365 | -0.15(-0.55%) |
May 15, 2013 | 27.23 | 27.48 | 27.11 | 27.40 | 262,082 | +0.43(+1.59%) |
May 13, 2013 | 27.00 | 27.12 | 26.92 | 26.97 | 264,133 | -0.09(-0.33%) |
May 10, 2013 | 26.84 | 27.07 | 26.80 | 27.06 | 238,708 | +0.25(+0.93%) |
May 09, 2013 | 27.03 | 27.03 | 26.75 | 26.81 | 539,833 | -0.23(-0.85%) |
May 08, 2013 | 26.73 | 27.07 | 26.72 | 27.04 | 189,655 | +0.31(+1.16%) |
May 07, 2013 | 26.75 | 26.78 | 26.64 | 26.73 | 170,256 | +0.14(+0.53%) |
May 06, 2013 | 26.63 | 26.67 | 26.52 | 26.59 | 589,683 | +0.01(+0.04%) |
May 03, 2013 | 26.80 | 26.84 | 26.54 | 26.58 | 443,040 | +0.02(+0.08%) |
May 02, 2013 | 26.59 | 26.70 | 26.39 | 26.56 | 365,348 | +0.11(+0.42%) |