Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 35.18 | 35.33 | 35.06 | 35.20 | 34,713 | +0.05(+0.13%) |
Feb 27, 2014 | 35.02 | 35.15 | 34.97 | 35.15 | 19,758 | +0.18(+0.51%) |
Feb 26, 2014 | 35.00 | 35.09 | 34.96 | 34.97 | 28,814 | +0.01(+0.02%) |
Feb 25, 2014 | 35.06 | 35.08 | 34.93 | 34.97 | 34,216 | -0.06(-0.18%) |
Feb 24, 2014 | 35.07 | 35.21 | 34.82 | 35.03 | 65,253 | +0.21(+0.61%) |
Feb 21, 2014 | 34.93 | 34.96 | 34.82 | 34.82 | 41,323 | -0.02(-0.04%) |
Feb 20, 2014 | 34.69 | 34.84 | 34.61 | 34.83 | 19,008 | +0.16(+0.45%) |
Feb 19, 2014 | 34.85 | 34.96 | 34.67 | 34.68 | 49,411 | -0.20(-0.58%) |
Feb 18, 2014 | 34.86 | 34.89 | 34.72 | 34.88 | 55,044 | +0.12(+0.36%) |
Feb 14, 2014 | 34.61 | 34.75 | 34.75 | 34.75 | 22,801 | +0.15(+0.43%) |
Feb 13, 2014 | 34.24 | 34.63 | 34.24 | 34.61 | 53,090 | +0.17(+0.50%) |
Feb 12, 2014 | 34.47 | 34.54 | 34.38 | 34.43 | 28,243 | +0.04(+0.11%) |
Feb 11, 2014 | 34.09 | 34.43 | 34.08 | 34.40 | 24,176 | +0.36(+1.06%) |
Feb 10, 2014 | 34.04 | 34.04 | 33.90 | 34.04 | 24,329 | +0.00(+0.01%) |
Feb 07, 2014 | 33.92 | 34.03 | 33.77 | 34.03 | 27,413 | +0.32(+0.96%) |
Feb 06, 2014 | 33.47 | 33.71 | 33.47 | 33.71 | 17,914 | +0.41(+1.24%) |
Feb 05, 2014 | 33.20 | 33.34 | 33.12 | 33.29 | 23,493 | -0.02(-0.05%) |
Feb 04, 2014 | 33.26 | 33.37 | 33.12 | 33.31 | 27,836 | +0.28(+0.83%) |
Feb 03, 2014 | 33.86 | 33.86 | 33.02 | 33.04 | 79,285 | -0.73(-2.17%) |
Jan 31, 2014 | 33.61 | 33.93 | 33.61 | 33.77 | 49,538 | -0.21(-0.62%) |
Jan 30, 2014 | 33.88 | 34.03 | 33.85 | 33.98 | 75,741 | +0.27(+0.81%) |
Jan 29, 2014 | 33.71 | 33.91 | 33.66 | 33.71 | 28,372 | -0.27(-0.80%) |
Jan 28, 2014 | 33.86 | 34.02 | 33.86 | 33.98 | 35,060 | +0.18(+0.53%) |
Jan 27, 2014 | 34.02 | 34.03 | 33.65 | 33.80 | 170,268 | -0.19(-0.55%) |
Jan 24, 2014 | 34.36 | 34.36 | 33.97 | 33.99 | 53,220 | -0.63(-1.83%) |
Jan 23, 2014 | 34.78 | 34.78 | 34.53 | 34.62 | 53,669 | -0.27(-0.78%) |
Jan 22, 2014 | 34.91 | 34.91 | 34.79 | 34.89 | 110,908 | +0.07(+0.20%) |
Jan 21, 2014 | 34.90 | 34.92 | 34.69 | 34.82 | 160,568 | +0.11(+0.31%) |
Jan 17, 2014 | 34.84 | 34.72 | 34.72 | 34.72 | 48,549 | -0.09(-0.27%) |
Jan 16, 2014 | 34.85 | 34.85 | 34.76 | 34.81 | 53,403 | -0.06(-0.18%) |
Jan 15, 2014 | 34.73 | 34.89 | 34.79 | 34.87 | 39,327 | +0.14(+0.40%) |
Jan 14, 2014 | 34.56 | 34.74 | 34.48 | 34.73 | 29,113 | +0.32(+0.93%) |
Jan 13, 2014 | 34.75 | 34.75 | 34.37 | 34.41 | 128,025 | -0.38(-1.10%) |
Jan 10, 2014 | 34.74 | 34.79 | 34.62 | 34.79 | 47,982 | +0.18(+0.52%) |
Jan 09, 2014 | 34.66 | 34.66 | 34.48 | 34.61 | 28,178 | +0.03(+0.09%) |
Jan 08, 2014 | 34.59 | 34.63 | 34.54 | 34.58 | 21,232 | -0.02(-0.05%) |
Jan 07, 2014 | 34.52 | 34.62 | 34.50 | 34.60 | 40,683 | +0.16(+0.45%) |
Jan 06, 2014 | 34.57 | 34.57 | 34.39 | 34.44 | 47,382 | -0.05(-0.14%) |
Jan 03, 2014 | 34.52 | 34.57 | 34.43 | 34.49 | 39,453 | +0.02(+0.07%) |
Jan 02, 2014 | 34.68 | 34.68 | 34.40 | 34.47 | 37,367 | -0.36(-1.03%) |
Dec 31, 2013 | 34.79 | 34.82 | 34.82 | 34.82 | 38,173 | +0.07(+0.20%) |
Dec 30, 2013 | 34.70 | 34.75 | 34.68 | 34.75 | 31,960 | +0.08(+0.22%) |
Dec 27, 2013 | 34.73 | 34.73 | 34.66 | 34.68 | 16,419 | +0.05(+0.16%) |
Dec 26, 2013 | 34.63 | 34.63 | 34.57 | 34.62 | 22,287 | +0.12(+0.34%) |
Dec 24, 2013 | 34.46 | 34.51 | 34.40 | 34.51 | 38,484 | +0.07(+0.20%) |
Dec 23, 2013 | 34.37 | 34.46 | 34.36 | 34.44 | 38,198 | +0.21(+0.61%) |
Dec 20, 2013 | 34.07 | 34.26 | 34.07 | 34.23 | 58,935 | +0.19(+0.55%) |
Dec 19, 2013 | 34.02 | 34.06 | 33.97 | 34.04 | 33,548 | -0.08(-0.23%) |
Dec 18, 2013 | 33.74 | 34.12 | 33.63 | 34.12 | 48,615 | +0.42(+1.24%) |
Dec 17, 2013 | 33.75 | 33.75 | 33.60 | 33.70 | 83,765 | -0.07(-0.21%) |
Dec 16, 2013 | 33.73 | 33.81 | 33.73 | 33.77 | 58,251 | +0.19(+0.58%) |
Dec 13, 2013 | 33.60 | 33.60 | 33.49 | 33.57 | 49,584 | +0.06(+0.19%) |
Dec 12, 2013 | 33.57 | 33.63 | 33.46 | 33.51 | 117,849 | -0.14(-0.42%) |
Dec 11, 2013 | 34.06 | 34.06 | 33.65 | 33.65 | 17,823 | -0.36(-1.05%) |
Dec 10, 2013 | 34.14 | 34.14 | 33.99 | 34.01 | 29,975 | -0.04(-0.11%) |
Dec 09, 2013 | 34.05 | 34.10 | 34.04 | 34.05 | 38,654 | +0.01(+0.02%) |
Dec 06, 2013 | 33.96 | 34.06 | 33.92 | 34.04 | 47,570 | +0.34(+1.01%) |
Dec 05, 2013 | 33.78 | 33.80 | 33.70 | 33.70 | 50,390 | -0.12(-0.37%) |
Dec 04, 2013 | 33.71 | 33.91 | 33.64 | 33.82 | 25,086 | -0.09(-0.25%) |
Dec 03, 2013 | 33.93 | 33.97 | 33.81 | 33.91 | 14,450 | -0.12(-0.34%) |
Dec 02, 2013 | 34.14 | 34.20 | 34.02 | 34.02 | 16,706 | -0.15(-0.43%) |
Nov 29, 2013 | 34.21 | 34.27 | 34.17 | 34.17 | 12,801 | -0.01(-0.02%) |
Nov 27, 2013 | 34.16 | 34.18 | 34.10 | 34.18 | 12,614 | +0.08(+0.25%) |
Nov 26, 2013 | 34.08 | 34.15 | 34.04 | 34.09 | 93,672 | +0.02(+0.07%) |
Nov 25, 2013 | 34.16 | 34.16 | 34.03 | 34.07 | 18,246 | -0.08(-0.23%) |
Nov 22, 2013 | 34.03 | 34.15 | 34.01 | 34.15 | 21,671 | +0.10(+0.30%) |
Nov 21, 2013 | 33.85 | 34.05 | 33.85 | 34.05 | 12,000 | +0.33(+0.97%) |
Nov 20, 2013 | 33.95 | 34.03 | 33.72 | 33.72 | 68,558 | -0.16(-0.48%) |
Nov 19, 2013 | 33.98 | 34.02 | 33.88 | 33.88 | 8,043 | -0.11(-0.32%) |
Nov 18, 2013 | 34.19 | 34.20 | 33.97 | 33.99 | 99,766 | -0.09(-0.25%) |
Nov 15, 2013 | 34.02 | 34.09 | 33.96 | 34.08 | 25,029 | +0.14(+0.41%) |
Nov 14, 2013 | 33.81 | 33.94 | 33.81 | 33.94 | 50,283 | +0.37(+1.09%) |
Nov 12, 2013 | 33.59 | 33.60 | 33.47 | 33.57 | 16,937 | -0.07(-0.21%) |
Nov 11, 2013 | 33.60 | 33.66 | 33.57 | 33.64 | 10,577 | +0.08(+0.25%) |
Nov 08, 2013 | 33.29 | 33.56 | 33.29 | 33.56 | 36,206 | +0.24(+0.73%) |
Nov 07, 2013 | 33.73 | 33.74 | 33.32 | 33.32 | 56,428 | -0.41(-1.22%) |
Nov 06, 2013 | 33.78 | 33.82 | 33.68 | 33.73 | 16,561 | +0.12(+0.35%) |
Nov 05, 2013 | 33.61 | 33.67 | 33.50 | 33.61 | 36,778 | -0.17(-0.51%) |
Nov 04, 2013 | 33.71 | 33.78 | 33.67 | 33.78 | 40,575 | +0.15(+0.44%) |
Nov 01, 2013 | 33.64 | 33.67 | 33.47 | 33.64 | 21,349 | -0.02(-0.07%) |
Oct 31, 2013 | 33.74 | 33.82 | 33.63 | 33.66 | 16,590 | -0.09(-0.28%) |
Oct 30, 2013 | 33.95 | 33.95 | 33.68 | 33.75 | 12,332 | -0.15(-0.44%) |
Oct 29, 2013 | 33.84 | 33.90 | 33.80 | 33.90 | 34,674 | +0.16(+0.48%) |
Oct 28, 2013 | 33.77 | 33.82 | 33.71 | 33.74 | 20,027 | -0.04(-0.11%) |
Oct 25, 2013 | 33.74 | 33.78 | 33.67 | 33.78 | 24,257 | +0.05(+0.14%) |
Oct 24, 2013 | 33.70 | 33.74 | 33.61 | 33.73 | 54,431 | +0.09(+0.28%) |
Oct 23, 2013 | 33.65 | 33.65 | 33.50 | 33.64 | 16,508 | -0.15(-0.44%) |
Oct 22, 2013 | 33.73 | 33.89 | 33.73 | 33.78 | 29,477 | +0.20(+0.59%) |
Oct 21, 2013 | 33.59 | 33.60 | 33.54 | 33.59 | 22,137 | +0.01(+0.02%) |
Oct 18, 2013 | 33.48 | 33.59 | 33.45 | 33.58 | 20,385 | +0.19(+0.56%) |
Oct 17, 2013 | 33.08 | 33.40 | 33.08 | 33.40 | 28,577 | +0.26(+0.77%) |
Oct 16, 2013 | 32.95 | 33.14 | 32.94 | 33.14 | 43,801 | +0.33(+1.02%) |
Oct 15, 2013 | 32.94 | 32.98 | 32.79 | 32.80 | 35,011 | -0.18(-0.55%) |
Oct 14, 2013 | 32.77 | 33.01 | 32.71 | 32.99 | 21,770 | +0.09(+0.27%) |
Oct 11, 2013 | 32.51 | 32.90 | 32.51 | 32.90 | 71,082 | +0.17(+0.52%) |
Oct 10, 2013 | 32.47 | 32.73 | 32.46 | 32.73 | 40,304 | +0.56(+1.75%) |
Oct 09, 2013 | 32.18 | 32.22 | 32.01 | 32.16 | 18,023 | +0.03(+0.11%) |
Oct 08, 2013 | 32.44 | 32.46 | 32.12 | 32.13 | 30,352 | -0.32(-0.99%) |
Oct 07, 2013 | 32.42 | 32.56 | 32.39 | 32.45 | 30,235 | -0.23(-0.71%) |
Oct 04, 2013 | 32.54 | 32.70 | 32.51 | 32.68 | 24,885 | +0.14(+0.43%) |
Oct 03, 2013 | 32.68 | 32.70 | 32.45 | 32.54 | 57,545 | -0.21(-0.64%) |
Oct 02, 2013 | 32.63 | 32.75 | 32.53 | 32.75 | 8,780 | -0.06(-0.17%) |
Oct 01, 2013 | 32.61 | 32.81 | 32.61 | 32.81 | 14,792 | +0.13(+0.39%) |
Sep 27, 2013 | 32.61 | 32.69 | 32.61 | 32.68 | 7,280 | -0.06(-0.18%) |
Sep 26, 2013 | 32.81 | 32.81 | 32.66 | 32.74 | 45,024 | +0.01(+0.02%) |
Sep 25, 2013 | 32.71 | 32.77 | 32.71 | 32.73 | 17,598 | -0.03(-0.09%) |
Sep 24, 2013 | 32.68 | 32.83 | 32.62 | 32.76 | 10,307 | +0.04(+0.11%) |
Sep 23, 2013 | 32.82 | 32.82 | 32.61 | 32.72 | 17,177 | -0.09(-0.26%) |
Sep 20, 2013 | 33.00 | 33.02 | 32.81 | 32.81 | 16,170 | -0.20(-0.61%) |
Sep 19, 2013 | 33.15 | 33.15 | 32.96 | 33.01 | 50,824 | -0.08(-0.23%) |
Sep 18, 2013 | 32.61 | 33.14 | 32.54 | 33.09 | 30,035 | +0.50(+1.54%) |
Sep 17, 2013 | 32.50 | 32.60 | 32.50 | 32.58 | 18,412 | +0.09(+0.29%) |
Sep 16, 2013 | 32.60 | 32.59 | 32.47 | 32.49 | 16,368 | +0.20(+0.62%) |
Sep 13, 2013 | 32.18 | 32.32 | 32.18 | 32.29 | 34,904 | +0.06(+0.19%) |
Sep 12, 2013 | 32.27 | 32.32 | 32.21 | 32.23 | 24,855 | -0.08(-0.24%) |
Sep 11, 2013 | 32.18 | 32.32 | 32.17 | 32.30 | 12,937 | +0.08(+0.24%) |
Sep 10, 2013 | 32.20 | 32.23 | 32.11 | 32.23 | 12,883 | +0.20(+0.63%) |
Sep 09, 2013 | 31.79 | 32.02 | 31.79 | 32.02 | 29,392 | +0.36(+1.12%) |
Sep 06, 2013 | 31.72 | 31.79 | 31.49 | 31.67 | 13,567 | +0.06(+0.20%) |
Sep 05, 2013 | 31.57 | 31.66 | 31.57 | 31.61 | 41,486 | +0.02(+0.05%) |
Sep 04, 2013 | 31.41 | 31.60 | 31.36 | 31.59 | 30,083 | +0.26(+0.82%) |
Sep 03, 2013 | 31.51 | 31.58 | 31.24 | 31.34 | 22,708 | +0.18(+0.57%) |
Aug 30, 2013 | 31.67 | 31.67 | 31.16 | 31.16 | 9,127 | -0.22(-0.69%) |
Aug 29, 2013 | 31.38 | 31.51 | 31.37 | 31.37 | 17,170 | +0.05(+0.15%) |
Aug 28, 2013 | 31.30 | 31.43 | 31.30 | 31.33 | 11,655 | +0.01(+0.05%) |
Aug 27, 2013 | 31.49 | 31.52 | 31.28 | 31.31 | 30,207 | -0.46(-1.46%) |
Aug 26, 2013 | 31.79 | 31.92 | 31.78 | 31.78 | 14,572 | -0.09(-0.27%) |
Aug 23, 2013 | 31.82 | 31.86 | 31.71 | 31.86 | 20,468 | +0.18(+0.56%) |
Aug 22, 2013 | 31.59 | 31.74 | 31.55 | 31.68 | 8,271 | +0.22(+0.71%) |
Aug 21, 2013 | 31.60 | 31.68 | 31.45 | 31.46 | 17,578 | -0.24(-0.76%) |
Aug 20, 2013 | 31.52 | 31.74 | 31.51 | 31.70 | 11,803 | +0.15(+0.47%) |
Aug 19, 2013 | 31.73 | 31.74 | 31.55 | 31.55 | 11,405 | -0.21(-0.66%) |
Aug 16, 2013 | 31.80 | 31.88 | 31.74 | 31.76 | 32,304 | -0.05(-0.17%) |
Aug 15, 2013 | 31.93 | 31.93 | 31.74 | 31.82 | 42,646 | -0.36(-1.11%) |
Aug 14, 2013 | 32.23 | 32.27 | 32.17 | 32.17 | 29,017 | -0.12(-0.36%) |
Aug 13, 2013 | 32.28 | 32.73 | 32.13 | 32.29 | 79,282 | +0.10(+0.31%) |
Aug 12, 2013 | 32.10 | 32.23 | 32.10 | 32.19 | 25,315 | -0.04(-0.12%) |
Aug 09, 2013 | 32.21 | 32.28 | 32.13 | 32.23 | 40,558 | -0.02(-0.07%) |
Aug 08, 2013 | 32.22 | 32.28 | 32.08 | 32.25 | 25,309 | +0.17(+0.53%) |
Aug 07, 2013 | 32.12 | 32.14 | 32.00 | 32.08 | 36,666 | -0.15(-0.46%) |
Aug 06, 2013 | 32.36 | 32.36 | 32.16 | 32.23 | 33,859 | -0.15(-0.45%) |
Aug 05, 2013 | 32.33 | 32.37 | 32.29 | 32.37 | 15,788 | -0.02(-0.07%) |
Aug 02, 2013 | 32.31 | 32.40 | 32.26 | 32.40 | 18,333 | +0.09(+0.29%) |
Aug 01, 2013 | 32.19 | 32.33 | 32.19 | 32.30 | 41,259 | +0.33(+1.02%) |
Jul 31, 2013 | 32.01 | 32.14 | 31.92 | 31.98 | 34,093 | +0.05(+0.15%) |
Jul 30, 2013 | 31.99 | 31.99 | 31.86 | 31.93 | 22,890 | +0.03(+0.10%) |
Jul 29, 2013 | 31.91 | 31.97 | 31.86 | 31.90 | 24,756 | -0.15(-0.46%) |
Jul 26, 2013 | 31.96 | 32.05 | 31.84 | 32.05 | 13,503 | -0.07(-0.22%) |
Jul 25, 2013 | 31.97 | 32.12 | 31.91 | 32.12 | 16,352 | +0.08(+0.24%) |
Jul 24, 2013 | 32.23 | 32.26 | 31.97 | 32.04 | 25,989 | -0.12(-0.38%) |
Jul 23, 2013 | 32.26 | 32.26 | 32.15 | 32.16 | 41,397 | -0.02(-0.05%) |
Jul 22, 2013 | 32.12 | 32.20 | 32.12 | 32.18 | 28,650 | +0.09(+0.29%) |
Jul 19, 2013 | 32.01 | 32.09 | 31.96 | 32.09 | 31,261 | +0.04(+0.12%) |
Jul 18, 2013 | 31.99 | 32.09 | 31.99 | 32.05 | 55,028 | +0.16(+0.51%) |
Jul 17, 2013 | 32.08 | 32.08 | 31.88 | 31.89 | 11,247 | +0.09(+0.29%) |
Jul 16, 2013 | 31.89 | 32.13 | 31.74 | 31.79 | 36,323 | -0.08(-0.26%) |
Jul 15, 2013 | 31.78 | 31.89 | 31.76 | 31.88 | 27,242 | +0.11(+0.34%) |
Jul 12, 2013 | 31.74 | 31.78 | 31.68 | 31.77 | 46,501 | +0.01(+0.02%) |
Jul 11, 2013 | 31.68 | 31.77 | 31.61 | 31.76 | 61,823 | +0.47(+1.52%) |
Jul 10, 2013 | 31.27 | 31.35 | 31.22 | 31.29 | 25,984 | +0.02(+0.05%) |
Jul 09, 2013 | 31.35 | 31.29 | 31.11 | 31.27 | 16,855 | +0.20(+0.65%) |
Jul 08, 2013 | 31.07 | 31.13 | 31.03 | 31.07 | 32,269 | +0.15(+0.50%) |
Jul 05, 2013 | 30.90 | 30.92 | 30.72 | 30.92 | 49,635 | +0.18(+0.58%) |
Jul 03, 2013 | 30.79 | 30.79 | 30.57 | 30.74 | 25,439 | +0.02(+0.08%) |
Jul 02, 2013 | 30.78 | 30.91 | 30.65 | 30.72 | 26,279 | -0.33(-1.05%) |
Jul 01, 2013 | 31.00 | 31.18 | 31.00 | 31.04 | 62,188 | +0.10(+0.33%) |
Jun 28, 2013 | 30.85 | 30.96 | 30.85 | 30.94 | 38,888 | +0.26(+0.83%) |
Jun 26, 2013 | 30.73 | 30.73 | 30.55 | 30.69 | 114,085 | +0.22(+0.71%) |
Jun 25, 2013 | 30.41 | 30.52 | 30.23 | 30.47 | 24,413 | +0.24(+0.79%) |
Jun 24, 2013 | 30.15 | 30.31 | 29.90 | 30.23 | 82,614 | -0.28(-0.92%) |
Jun 21, 2013 | 30.69 | 30.69 | 30.28 | 30.51 | 27,173 | +0.00(+0.00%) |
Jun 20, 2013 | 30.89 | 30.89 | 30.44 | 30.51 | 75,466 | -0.79(-2.52%) |
Jun 19, 2013 | 31.72 | 31.72 | 31.27 | 31.30 | 46,162 | -0.40(-1.27%) |
Jun 18, 2013 | 31.55 | 31.74 | 31.54 | 31.70 | 31,411 | +0.22(+0.71%) |
Jun 17, 2013 | 31.55 | 31.62 | 31.37 | 31.48 | 66,608 | +0.19(+0.59%) |
Jun 14, 2013 | 31.42 | 31.50 | 31.21 | 31.29 | 48,245 | -0.17(-0.54%) |
Jun 13, 2013 | 31.01 | 31.47 | 30.99 | 31.46 | 48,199 | +0.43(+1.40%) |
Jun 12, 2013 | 31.41 | 31.41 | 31.03 | 31.03 | 35,788 | -0.18(-0.57%) |
Jun 11, 2013 | 31.21 | 31.38 | 31.12 | 31.20 | 38,636 | -0.32(-1.01%) |
Jun 10, 2013 | 31.58 | 31.58 | 31.46 | 31.52 | 22,421 | +0.00(+0.00%) |
Jun 07, 2013 | 31.34 | 31.52 | 31.25 | 31.52 | 10,003 | +0.31(+0.99%) |
Jun 06, 2013 | 30.96 | 31.21 | 30.90 | 31.21 | 17,941 | +0.21(+0.67%) |
Jun 05, 2013 | 31.30 | 31.30 | 30.96 | 31.00 | 81,493 | -0.45(-1.43%) |
Jun 04, 2013 | 31.58 | 31.63 | 31.30 | 31.45 | 17,540 | -0.07(-0.22%) |
Jun 03, 2013 | 31.48 | 31.52 | 31.30 | 31.52 | 36,406 | +0.12(+0.39%) |
May 31, 2013 | 31.86 | 31.86 | 31.40 | 31.40 | 35,214 | -0.44(-1.39%) |
May 30, 2013 | 31.83 | 31.89 | 31.78 | 31.84 | 68,300 | +0.13(+0.42%) |
May 29, 2013 | 31.75 | 31.76 | 31.55 | 31.71 | 23,085 | -0.18(-0.56%) |
May 28, 2013 | 32.08 | 32.16 | 31.86 | 31.89 | 70,431 | +0.09(+0.29%) |
May 24, 2013 | 31.70 | 31.79 | 31.60 | 31.79 | 31,504 | -0.09(-0.27%) |
May 23, 2013 | 31.64 | 31.90 | 31.63 | 31.88 | 59,852 | -0.14(-0.44%) |
May 22, 2013 | 32.38 | 32.59 | 31.95 | 32.02 | 28,202 | -0.34(-1.05%) |
May 21, 2013 | 32.30 | 32.40 | 32.22 | 32.36 | 49,755 | +0.05(+0.17%) |
May 20, 2013 | 32.26 | 32.37 | 32.23 | 32.30 | 43,616 | +0.04(+0.12%) |
May 17, 2013 | 32.14 | 32.26 | 32.08 | 32.26 | 40,030 | +0.22(+0.68%) |
May 16, 2013 | 32.10 | 32.18 | 31.99 | 32.05 | 50,544 | -0.12(-0.39%) |
May 15, 2013 | 32.02 | 32.19 | 31.98 | 32.17 | 43,714 | +0.36(+1.12%) |
May 13, 2013 | 31.83 | 31.86 | 31.75 | 31.82 | 55,129 | -0.04(-0.12%) |
May 10, 2013 | 31.80 | 31.85 | 31.74 | 31.85 | 60,514 | +0.11(+0.34%) |
May 09, 2013 | 31.89 | 31.91 | 31.72 | 31.75 | 79,992 | -0.17(-0.53%) |
May 08, 2013 | 31.81 | 31.92 | 31.78 | 31.92 | 81,764 | +0.16(+0.51%) |
May 07, 2013 | 31.66 | 31.78 | 31.63 | 31.75 | 106,426 | +0.12(+0.37%) |
May 06, 2013 | 31.55 | 31.65 | 31.55 | 31.64 | 21,608 | +0.05(+0.15%) |
May 03, 2013 | 31.54 | 31.62 | 31.31 | 31.59 | 77,274 | +0.28(+0.89%) |
May 02, 2013 | 31.15 | 31.33 | 31.14 | 31.31 | 100,815 | +0.24(+0.76%) |
May 01, 2013 | 31.34 | 31.34 | 31.08 | 31.08 | 10,234 | -0.29(-0.93%) |
Apr 30, 2013 | 31.28 | 31.37 | 31.20 | 31.37 | 40,443 | +0.11(+0.35%) |
Apr 29, 2013 | 31.17 | 31.31 | 31.13 | 31.26 | 62,086 | +0.24(+0.77%) |
Apr 26, 2013 | 31.10 | 31.09 | 30.97 | 31.02 | 4,898 | -0.07(-0.22%) |
Apr 25, 2013 | 31.03 | 31.19 | 31.02 | 31.09 | 66,570 | +0.13(+0.43%) |
Apr 24, 2013 | 30.90 | 31.01 | 30.89 | 30.96 | 46,303 | +0.09(+0.28%) |
Apr 23, 2013 | 30.73 | 30.87 | 30.70 | 30.87 | 119,529 | +0.32(+1.04%) |
Apr 22, 2013 | 30.52 | 30.60 | 30.42 | 30.55 | 23,736 | +0.08(+0.25%) |
Apr 19, 2013 | 30.38 | 30.48 | 30.28 | 30.48 | 44,452 | +0.24(+0.79%) |
Apr 18, 2013 | 30.38 | 30.38 | 30.19 | 30.24 | 25,632 | -0.11(-0.36%) |
Apr 17, 2013 | 30.56 | 30.56 | 30.23 | 30.35 | 62,637 | -0.40(-1.31%) |
Apr 16, 2013 | 30.60 | 30.79 | 30.57 | 30.75 | 45,959 | +0.33(+1.07%) |
Apr 15, 2013 | 30.86 | 30.86 | 30.40 | 30.42 | 105,977 | -0.57(-1.82%) |
Apr 12, 2013 | 31.03 | 31.03 | 30.88 | 30.99 | 107,801 | -0.10(-0.32%) |
Apr 11, 2013 | 31.03 | 31.17 | 31.00 | 31.09 | 113,593 | +0.12(+0.40%) |
Apr 10, 2013 | 30.76 | 30.98 | 30.76 | 30.96 | 48,676 | +0.32(+1.04%) |
Apr 09, 2013 | 30.62 | 30.72 | 30.50 | 30.65 | 135,500 | +0.07(+0.23%) |
Apr 08, 2013 | 30.39 | 30.58 | 30.38 | 30.58 | 16,154 | +0.15(+0.48%) |
Apr 05, 2013 | 30.23 | 30.45 | 30.19 | 30.43 | 115,111 | -0.09(-0.28%) |
Apr 04, 2013 | 30.41 | 30.52 | 30.38 | 30.52 | 17,717 | +0.15(+0.51%) |
Apr 03, 2013 | 30.64 | 30.68 | 30.33 | 30.36 | 84,427 | -0.26(-0.83%) |
Apr 02, 2013 | 30.63 | 30.71 | 30.58 | 30.62 | 57,079 | +0.00(+0.00%) |
Apr 01, 2013 | 30.76 | 30.76 | 30.56 | 30.62 | 32,574 | -0.18(-0.58%) |
Mar 28, 2013 | 30.72 | 30.81 | 30.72 | 30.79 | 28,132 | +0.10(+0.33%) |
Mar 27, 2013 | 30.55 | 30.69 | 30.51 | 30.69 | 61,691 | -0.03(-0.10%) |
Mar 26, 2013 | 30.65 | 30.72 | 30.61 | 30.72 | 28,771 | +0.13(+0.43%) |
Mar 25, 2013 | 30.75 | 30.79 | 30.47 | 30.59 | 60,331 | -0.09(-0.28%) |
Mar 22, 2013 | 30.62 | 30.69 | 30.61 | 30.68 | 20,838 | +0.15(+0.51%) |
Mar 21, 2013 | 30.58 | 30.65 | 30.52 | 30.52 | 29,322 | -0.22(-0.71%) |
Mar 20, 2013 | 30.71 | 30.76 | 30.66 | 30.74 | 123,611 | +0.23(+0.76%) |
Mar 19, 2013 | 30.67 | 30.71 | 30.41 | 30.51 | 22,788 | -0.12(-0.38%) |
Mar 18, 2013 | 30.55 | 30.73 | 30.49 | 30.62 | 48,320 | -0.16(-0.53%) |
Mar 15, 2013 | 30.85 | 30.85 | 30.72 | 30.79 | 49,491 | -0.00(-0.00%) |
Mar 14, 2013 | 30.70 | 30.81 | 30.70 | 30.79 | 11,145 | +0.19(+0.63%) |
Mar 13, 2013 | 30.60 | 30.65 | 30.49 | 30.59 | 122,739 | +0.02(+0.08%) |
Mar 12, 2013 | 30.80 | 30.80 | 30.53 | 30.57 | 71,296 | -0.10(-0.33%) |
Mar 11, 2013 | 30.59 | 30.67 | 30.55 | 30.67 | 26,130 | +0.06(+0.20%) |
Mar 08, 2013 | 30.59 | 30.63 | 30.49 | 30.61 | 70,315 | +0.10(+0.33%) |
Mar 07, 2013 | 30.66 | 30.66 | 30.46 | 30.51 | 48,225 | +0.06(+0.20%) |
Mar 06, 2013 | 30.51 | 30.54 | 30.37 | 30.45 | 39,046 | +0.04(+0.13%) |
Mar 05, 2013 | 30.29 | 30.45 | 30.29 | 30.41 | 27,944 | +0.26(+0.87%) |
Mar 04, 2013 | 30.03 | 30.14 | 30.00 | 30.14 | 64,320 | +0.09(+0.31%) |