Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 34.02 | 34.08 | 33.96 | 34.03 | 35,956 | +0.18(+0.54%) |
Mar 28, 2014 | 33.83 | 33.92 | 33.81 | 33.85 | 56,843 | +0.13(+0.39%) |
Mar 27, 2014 | 33.67 | 33.77 | 33.66 | 33.72 | 33,851 | +0.13(+0.38%) |
Mar 26, 2014 | 33.68 | 33.78 | 33.56 | 33.59 | 70,510 | +0.05(+0.14%) |
Mar 25, 2014 | 33.46 | 33.61 | 33.40 | 33.54 | 66,296 | +0.28(+0.85%) |
Mar 24, 2014 | 33.25 | 33.34 | 33.16 | 33.26 | 31,097 | +0.08(+0.25%) |
Mar 21, 2014 | 33.38 | 33.42 | 33.11 | 33.18 | 37,382 | +0.09(+0.28%) |
Mar 20, 2014 | 32.89 | 33.16 | 32.89 | 33.08 | 51,443 | -0.03(-0.10%) |
Mar 19, 2014 | 33.44 | 33.49 | 33.03 | 33.11 | 15,759 | -0.32(-0.96%) |
Mar 18, 2014 | 33.26 | 33.44 | 33.25 | 33.44 | 21,242 | +0.16(+0.49%) |
Mar 17, 2014 | 33.10 | 33.30 | 33.10 | 33.27 | 30,092 | +0.17(+0.52%) |
Mar 14, 2014 | 32.98 | 33.26 | 32.98 | 33.10 | 43,282 | +0.03(+0.08%) |
Mar 13, 2014 | 33.49 | 33.57 | 33.07 | 33.07 | 38,789 | -0.35(-1.04%) |
Mar 12, 2014 | 33.29 | 33.45 | 33.22 | 33.42 | 840,390 | -0.08(-0.24%) |
Mar 11, 2014 | 33.61 | 33.70 | 33.50 | 33.50 | 39,814 | -0.17(-0.51%) |
Mar 10, 2014 | 33.68 | 33.68 | 33.50 | 33.67 | 21,625 | -0.00(-0.01%) |
Mar 07, 2014 | 33.75 | 33.81 | 33.58 | 33.68 | 33,176 | -0.05(-0.15%) |
Mar 06, 2014 | 33.66 | 33.79 | 33.65 | 33.73 | 25,817 | +0.08(+0.25%) |
Mar 05, 2014 | 33.66 | 33.69 | 33.58 | 33.65 | 13,896 | +0.03(+0.09%) |
Mar 04, 2014 | 33.56 | 33.65 | 33.56 | 33.61 | 19,965 | +0.49(+1.47%) |
Mar 03, 2014 | 33.26 | 33.26 | 33.03 | 33.13 | 34,186 | -0.32(-0.96%) |
Feb 28, 2014 | 33.32 | 33.65 | 33.32 | 33.45 | 33,747 | +0.12(+0.36%) |
Feb 27, 2014 | 33.15 | 33.38 | 33.15 | 33.33 | 918,890 | +0.09(+0.28%) |
Feb 26, 2014 | 33.38 | 33.38 | 33.13 | 33.23 | 26,532 | +0.01(+0.02%) |
Feb 25, 2014 | 33.27 | 33.41 | 33.22 | 33.23 | 27,888 | -0.01(-0.04%) |
Feb 24, 2014 | 33.15 | 33.41 | 32.99 | 33.24 | 24,519 | +0.25(+0.76%) |
Feb 21, 2014 | 33.18 | 33.19 | 32.99 | 32.99 | 60,897 | -0.05(-0.14%) |
Feb 20, 2014 | 32.89 | 33.11 | 32.85 | 33.03 | 16,774 | +0.19(+0.58%) |
Feb 19, 2014 | 32.92 | 33.04 | 32.84 | 32.85 | 44,815 | -0.09(-0.29%) |
Feb 18, 2014 | 33.04 | 33.08 | 32.93 | 32.94 | 43,528 | -0.02(-0.07%) |
Feb 14, 2014 | 32.68 | 32.96 | 32.96 | 32.96 | 27,162 | +0.16(+0.49%) |
Feb 13, 2014 | 32.40 | 32.86 | 32.40 | 32.80 | 35,895 | +0.07(+0.23%) |
Feb 12, 2014 | 32.68 | 32.79 | 32.59 | 32.73 | 50,791 | -0.07(-0.22%) |
Feb 11, 2014 | 32.39 | 32.83 | 32.37 | 32.80 | 56,381 | +0.29(+0.88%) |
Feb 10, 2014 | 32.51 | 32.51 | 32.33 | 32.51 | 29,843 | +0.08(+0.26%) |
Feb 07, 2014 | 32.18 | 32.43 | 32.18 | 32.43 | 56,360 | +0.37(+1.17%) |
Feb 06, 2014 | 31.91 | 32.07 | 31.82 | 32.05 | 52,664 | +0.39(+1.22%) |
Feb 05, 2014 | 31.54 | 31.70 | 31.38 | 31.67 | 126,518 | +0.10(+0.32%) |
Feb 04, 2014 | 31.48 | 31.61 | 31.45 | 31.57 | 75,707 | +0.18(+0.56%) |
Feb 03, 2014 | 32.07 | 32.07 | 31.38 | 31.39 | 90,006 | -0.55(-1.72%) |
Jan 31, 2014 | 31.87 | 32.12 | 31.68 | 31.94 | 651,996 | -0.23(-0.70%) |
Jan 30, 2014 | 32.23 | 32.24 | 32.11 | 32.16 | 26,840 | -0.02(-0.07%) |
Jan 29, 2014 | 32.50 | 32.50 | 32.15 | 32.19 | 96,721 | -0.58(-1.77%) |
Jan 28, 2014 | 32.63 | 32.78 | 32.59 | 32.77 | 194,338 | +0.12(+0.38%) |
Jan 27, 2014 | 32.77 | 32.77 | 32.52 | 32.65 | 59,280 | -0.07(-0.23%) |
Jan 24, 2014 | 33.09 | 33.09 | 32.72 | 32.72 | 39,152 | -0.57(-1.72%) |
Jan 23, 2014 | 33.49 | 33.49 | 33.17 | 33.29 | 37,697 | -0.27(-0.80%) |
Jan 22, 2014 | 33.56 | 33.57 | 33.46 | 33.56 | 41,571 | +0.13(+0.39%) |
Jan 21, 2014 | 33.42 | 33.50 | 33.28 | 33.43 | 124,807 | +0.26(+0.78%) |
Jan 17, 2014 | 33.35 | 33.17 | 33.17 | 33.17 | 91,641 | -0.18(-0.54%) |
Jan 16, 2014 | 33.35 | 33.40 | 33.26 | 33.35 | 63,451 | +0.04(+0.11%) |
Jan 15, 2014 | 33.40 | 33.35 | 33.27 | 33.31 | 56,812 | -0.08(-0.25%) |
Jan 14, 2014 | 33.30 | 33.40 | 33.23 | 33.40 | 54,091 | +0.25(+0.76%) |
Jan 13, 2014 | 33.25 | 33.33 | 33.10 | 33.14 | 152,028 | -0.20(-0.59%) |
Jan 10, 2014 | 33.22 | 33.38 | 33.22 | 33.34 | 57,137 | +0.15(+0.46%) |
Jan 09, 2014 | 33.22 | 33.27 | 33.01 | 33.19 | 51,979 | +0.00(+0.00%) |
Jan 08, 2014 | 33.41 | 33.41 | 33.19 | 33.19 | 32,262 | -0.29(-0.87%) |
Jan 07, 2014 | 33.46 | 33.50 | 33.44 | 33.48 | 24,278 | +0.09(+0.27%) |
Jan 06, 2014 | 33.46 | 33.46 | 33.29 | 33.39 | 19,848 | -0.08(-0.24%) |
Jan 03, 2014 | 33.45 | 33.57 | 33.40 | 33.47 | 17,825 | +0.07(+0.20%) |
Jan 02, 2014 | 33.72 | 33.72 | 33.36 | 33.40 | 305,618 | -0.55(-1.61%) |
Dec 31, 2013 | 33.96 | 33.95 | 33.95 | 33.95 | 29,193 | +0.01(+0.03%) |
Dec 30, 2013 | 33.88 | 33.97 | 33.85 | 33.94 | 58,170 | +0.10(+0.29%) |
Dec 27, 2013 | 33.72 | 33.90 | 33.72 | 33.84 | 52,763 | +0.20(+0.61%) |
Dec 26, 2013 | 33.67 | 33.72 | 33.56 | 33.63 | 24,695 | +0.15(+0.44%) |
Dec 24, 2013 | 33.46 | 33.54 | 33.46 | 33.49 | 19,353 | +0.05(+0.14%) |
Dec 23, 2013 | 33.44 | 33.48 | 33.37 | 33.44 | 56,528 | +0.09(+0.28%) |
Dec 20, 2013 | 33.32 | 33.44 | 33.29 | 33.35 | 93,030 | +0.10(+0.31%) |
Dec 19, 2013 | 33.17 | 33.32 | 33.13 | 33.24 | 69,751 | -0.05(-0.15%) |
Dec 18, 2013 | 32.92 | 33.29 | 32.90 | 33.29 | 87,133 | +0.39(+1.17%) |
Dec 17, 2013 | 32.97 | 32.97 | 32.79 | 32.91 | 49,788 | -0.12(-0.38%) |
Dec 16, 2013 | 33.11 | 33.16 | 33.01 | 33.03 | 44,559 | +0.11(+0.35%) |
Dec 13, 2013 | 32.99 | 32.99 | 32.85 | 32.92 | 18,816 | -0.06(-0.19%) |
Dec 12, 2013 | 33.34 | 33.34 | 32.95 | 32.98 | 66,938 | -0.37(-1.12%) |
Dec 11, 2013 | 33.56 | 33.56 | 33.36 | 33.36 | 30,873 | -0.17(-0.49%) |
Dec 10, 2013 | 33.66 | 33.66 | 33.48 | 33.52 | 58,359 | -0.19(-0.57%) |
Dec 09, 2013 | 33.63 | 33.72 | 33.63 | 33.72 | 41,557 | +0.12(+0.34%) |
Dec 06, 2013 | 33.32 | 33.65 | 33.32 | 33.60 | 33,508 | +0.34(+1.04%) |
Dec 05, 2013 | 33.41 | 33.41 | 33.21 | 33.26 | 139,933 | -0.19(-0.56%) |
Dec 04, 2013 | 33.29 | 33.46 | 33.18 | 33.44 | 25,847 | -0.05(-0.16%) |
Dec 03, 2013 | 33.33 | 33.55 | 33.33 | 33.50 | 94,508 | -0.04(-0.10%) |
Dec 02, 2013 | 33.70 | 33.70 | 33.49 | 33.53 | 302,939 | -0.17(-0.49%) |
Nov 29, 2013 | 33.93 | 33.93 | 33.68 | 33.70 | 58,997 | -0.04(-0.12%) |
Nov 27, 2013 | 33.66 | 33.82 | 33.66 | 33.74 | 35,226 | +0.02(+0.06%) |
Nov 26, 2013 | 33.59 | 33.86 | 33.59 | 33.72 | 41,085 | -0.11(-0.33%) |
Nov 25, 2013 | 33.95 | 33.99 | 33.81 | 33.83 | 18,439 | -0.07(-0.21%) |
Nov 22, 2013 | 33.84 | 33.93 | 33.75 | 33.90 | 24,348 | +0.07(+0.20%) |
Nov 21, 2013 | 33.73 | 33.84 | 33.70 | 33.83 | 30,397 | +0.05(+0.16%) |
Nov 20, 2013 | 34.05 | 34.10 | 33.70 | 33.78 | 42,277 | -0.18(-0.54%) |
Nov 19, 2013 | 33.93 | 34.05 | 33.92 | 33.97 | 16,232 | -0.06(-0.17%) |
Nov 18, 2013 | 34.06 | 34.22 | 33.97 | 34.02 | 20,241 | +0.02(+0.06%) |
Nov 15, 2013 | 33.92 | 34.05 | 33.91 | 34.00 | 12,354 | +0.08(+0.23%) |
Nov 14, 2013 | 33.60 | 33.97 | 33.60 | 33.93 | 100,516 | +0.33(+0.97%) |
Nov 12, 2013 | 33.55 | 33.60 | 33.45 | 33.60 | 14,835 | +0.02(+0.06%) |
Nov 11, 2013 | 33.68 | 33.68 | 33.55 | 33.58 | 8,558 | +0.03(+0.09%) |
Nov 08, 2013 | 33.33 | 33.55 | 33.26 | 33.55 | 172,553 | +0.09(+0.26%) |
Nov 07, 2013 | 33.77 | 33.86 | 33.40 | 33.46 | 51,482 | -0.41(-1.21%) |
Nov 06, 2013 | 33.63 | 33.90 | 33.63 | 33.87 | 79,275 | +0.27(+0.79%) |
Nov 05, 2013 | 33.47 | 33.68 | 33.46 | 33.61 | 496,880 | -0.07(-0.21%) |
Nov 04, 2013 | 33.75 | 33.75 | 33.53 | 33.68 | 156,159 | +0.09(+0.26%) |
Nov 01, 2013 | 33.56 | 33.61 | 33.46 | 33.59 | 175,967 | -0.11(-0.31%) |
Oct 31, 2013 | 33.63 | 33.79 | 33.62 | 33.70 | 61,514 | -0.09(-0.25%) |
Oct 30, 2013 | 34.09 | 34.09 | 33.72 | 33.78 | 240,048 | -0.27(-0.80%) |
Oct 29, 2013 | 33.91 | 34.05 | 33.89 | 34.05 | 164,281 | +0.18(+0.53%) |
Oct 28, 2013 | 33.71 | 33.96 | 33.66 | 33.88 | 640,902 | +0.24(+0.71%) |
Oct 25, 2013 | 33.67 | 33.67 | 33.48 | 33.64 | 633,835 | +0.08(+0.23%) |
Oct 24, 2013 | 33.73 | 33.73 | 33.50 | 33.56 | 72,372 | +0.04(+0.10%) |
Oct 23, 2013 | 33.56 | 33.58 | 33.42 | 33.52 | 98,947 | -0.09(-0.27%) |
Oct 22, 2013 | 33.26 | 33.70 | 33.26 | 33.61 | 79,421 | +0.45(+1.35%) |
Oct 21, 2013 | 33.16 | 33.21 | 33.08 | 33.17 | 100,901 | -0.06(-0.18%) |
Oct 18, 2013 | 33.29 | 33.29 | 33.16 | 33.22 | 138,144 | +0.20(+0.59%) |
Oct 17, 2013 | 32.62 | 33.05 | 32.62 | 33.03 | 96,971 | +0.54(+1.67%) |
Oct 16, 2013 | 32.27 | 32.49 | 32.15 | 32.49 | 34,121 | +0.33(+1.02%) |
Oct 15, 2013 | 32.43 | 32.43 | 32.16 | 32.16 | 739,086 | -0.21(-0.65%) |
Oct 14, 2013 | 32.15 | 32.39 | 32.14 | 32.37 | 15,525 | +0.04(+0.11%) |
Oct 11, 2013 | 32.25 | 32.33 | 32.14 | 32.33 | 26,926 | +0.15(+0.46%) |
Oct 10, 2013 | 31.85 | 32.22 | 31.85 | 32.19 | 80,579 | +0.51(+1.61%) |
Oct 09, 2013 | 31.69 | 31.74 | 31.56 | 31.68 | 44,236 | -0.01(-0.02%) |
Oct 08, 2013 | 31.75 | 31.89 | 31.67 | 31.68 | 31,947 | -0.13(-0.42%) |
Oct 07, 2013 | 31.87 | 31.96 | 31.75 | 31.82 | 42,121 | -0.19(-0.58%) |
Oct 04, 2013 | 31.89 | 32.01 | 31.87 | 32.00 | 64,654 | +0.05(+0.16%) |
Oct 03, 2013 | 32.15 | 32.15 | 31.89 | 31.95 | 29,905 | -0.11(-0.35%) |
Oct 02, 2013 | 32.07 | 32.07 | 31.84 | 32.07 | 90,133 | -0.11(-0.34%) |
Oct 01, 2013 | 32.02 | 32.24 | 32.02 | 32.17 | 84,898 | -0.28(-0.88%) |
Sep 27, 2013 | 32.46 | 32.46 | 32.29 | 32.46 | 1,680,359 | +0.01(+0.04%) |
Sep 26, 2013 | 32.47 | 32.49 | 32.39 | 32.45 | 17,414 | +0.07(+0.23%) |
Sep 25, 2013 | 32.46 | 32.50 | 32.33 | 32.37 | 43,410 | -0.13(-0.40%) |
Sep 24, 2013 | 32.60 | 32.73 | 32.49 | 32.50 | 33,045 | -0.23(-0.70%) |
Sep 23, 2013 | 32.73 | 32.79 | 32.63 | 32.73 | 85,657 | -0.07(-0.22%) |
Sep 20, 2013 | 32.93 | 32.94 | 32.79 | 32.80 | 127,445 | -0.21(-0.65%) |
Sep 19, 2013 | 33.16 | 33.20 | 32.95 | 33.02 | 113,027 | -0.02(-0.05%) |
Sep 18, 2013 | 32.55 | 33.08 | 32.39 | 33.03 | 98,542 | +0.57(+1.77%) |
Sep 17, 2013 | 32.42 | 32.50 | 32.42 | 32.46 | 87,487 | +0.07(+0.23%) |
Sep 16, 2013 | 32.51 | 32.51 | 32.34 | 32.39 | 198,180 | +0.23(+0.70%) |
Sep 13, 2013 | 32.07 | 32.20 | 32.03 | 32.16 | 82,656 | +0.28(+0.89%) |
Sep 12, 2013 | 31.95 | 31.99 | 31.88 | 31.88 | 45,968 | -0.05(-0.16%) |
Sep 11, 2013 | 31.78 | 31.94 | 31.71 | 31.93 | 25,265 | +0.12(+0.37%) |
Sep 10, 2013 | 31.81 | 31.81 | 31.70 | 31.81 | 39,173 | +0.18(+0.56%) |
Sep 09, 2013 | 31.32 | 31.64 | 31.32 | 31.64 | 694,183 | +0.31(+1.00%) |
Sep 06, 2013 | 31.26 | 31.45 | 31.12 | 31.32 | 120,132 | +0.12(+0.39%) |
Sep 05, 2013 | 31.23 | 31.27 | 31.17 | 31.20 | 16,873 | -0.06(-0.19%) |
Sep 04, 2013 | 31.12 | 31.33 | 31.04 | 31.26 | 45,920 | +0.10(+0.31%) |
Sep 03, 2013 | 31.37 | 31.39 | 31.11 | 31.16 | 35,792 | +0.12(+0.40%) |
Aug 30, 2013 | 31.02 | 31.10 | 30.97 | 31.04 | 328,766 | -0.04(-0.14%) |
Aug 29, 2013 | 31.02 | 31.21 | 30.94 | 31.08 | 121,722 | +0.00(+0.00%) |
Aug 28, 2013 | 31.19 | 31.19 | 31.08 | 31.08 | 19,249 | -0.16(-0.50%) |
Aug 27, 2013 | 31.36 | 31.39 | 31.23 | 31.24 | 247,855 | -0.35(-1.11%) |
Aug 26, 2013 | 31.82 | 31.82 | 31.57 | 31.59 | 54,868 | -0.22(-0.70%) |
Aug 23, 2013 | 31.65 | 31.81 | 31.62 | 31.81 | 23,076 | +0.19(+0.61%) |
Aug 22, 2013 | 31.66 | 31.69 | 31.53 | 31.62 | 56,765 | +0.08(+0.26%) |
Aug 21, 2013 | 31.76 | 31.76 | 31.49 | 31.54 | 84,355 | -0.27(-0.86%) |
Aug 20, 2013 | 31.86 | 31.92 | 31.75 | 31.81 | 19,936 | +0.01(+0.04%) |
Aug 19, 2013 | 31.99 | 31.99 | 31.79 | 31.80 | 58,941 | -0.14(-0.45%) |
Aug 16, 2013 | 32.05 | 32.05 | 31.94 | 31.94 | 16,130 | -0.15(-0.48%) |
Aug 15, 2013 | 32.14 | 32.14 | 31.96 | 32.10 | 38,368 | -0.38(-1.18%) |
Aug 14, 2013 | 32.62 | 32.62 | 32.46 | 32.48 | 21,015 | -0.07(-0.20%) |
Aug 13, 2013 | 32.53 | 32.58 | 32.41 | 32.55 | 54,458 | +0.10(+0.29%) |
Aug 12, 2013 | 32.45 | 32.48 | 32.38 | 32.45 | 20,623 | -0.13(-0.39%) |
Aug 09, 2013 | 32.52 | 32.66 | 32.52 | 32.58 | 60,389 | -0.14(-0.43%) |
Aug 08, 2013 | 32.64 | 32.76 | 32.57 | 32.72 | 17,973 | +0.15(+0.47%) |
Aug 07, 2013 | 32.62 | 32.62 | 32.52 | 32.56 | 38,009 | -0.17(-0.52%) |
Aug 06, 2013 | 32.77 | 32.80 | 32.69 | 32.74 | 27,744 | -0.01(-0.04%) |
Aug 05, 2013 | 32.70 | 32.75 | 32.65 | 32.75 | 50,139 | +0.02(+0.07%) |
Aug 02, 2013 | 32.63 | 32.74 | 32.52 | 32.72 | 47,504 | +0.13(+0.41%) |
Aug 01, 2013 | 32.64 | 32.65 | 32.50 | 32.59 | 1,614,935 | +0.21(+0.64%) |
Jul 31, 2013 | 32.25 | 32.51 | 32.25 | 32.39 | 216,061 | +0.21(+0.65%) |
Jul 30, 2013 | 32.43 | 32.43 | 32.11 | 32.17 | 25,844 | +0.00(+0.01%) |
Jul 29, 2013 | 32.22 | 32.27 | 32.14 | 32.17 | 23,907 | -0.13(-0.40%) |
Jul 26, 2013 | 32.23 | 32.30 | 32.01 | 32.30 | 47,055 | -0.07(-0.23%) |
Jul 25, 2013 | 32.21 | 32.40 | 32.15 | 32.37 | 40,288 | +0.07(+0.22%) |
Jul 24, 2013 | 32.57 | 32.57 | 32.25 | 32.30 | 29,659 | -0.22(-0.67%) |
Jul 23, 2013 | 32.56 | 32.56 | 32.45 | 32.52 | 36,079 | +0.01(+0.02%) |
Jul 22, 2013 | 32.48 | 32.56 | 32.48 | 32.51 | 26,898 | +0.02(+0.05%) |
Jul 19, 2013 | 32.33 | 32.50 | 32.33 | 32.50 | 59,517 | +0.11(+0.35%) |
Jul 18, 2013 | 32.27 | 32.47 | 32.27 | 32.39 | 101,490 | +0.00(+0.01%) |
Jul 17, 2013 | 32.45 | 32.46 | 32.31 | 32.38 | 108,293 | +0.04(+0.14%) |
Jul 16, 2013 | 32.24 | 32.36 | 32.22 | 32.34 | 82,322 | -0.07(-0.22%) |
Jul 15, 2013 | 32.38 | 32.42 | 32.33 | 32.41 | 61,040 | +0.14(+0.44%) |
Jul 12, 2013 | 32.31 | 32.31 | 32.17 | 32.27 | 49,265 | -0.15(-0.47%) |
Jul 11, 2013 | 32.24 | 32.44 | 32.19 | 32.42 | 195,399 | +0.63(+1.99%) |
Jul 10, 2013 | 31.78 | 31.89 | 31.69 | 31.79 | 56,783 | +0.06(+0.18%) |
Jul 09, 2013 | 31.60 | 31.74 | 31.52 | 31.73 | 80,564 | +0.21(+0.66%) |
Jul 08, 2013 | 31.41 | 31.56 | 31.41 | 31.52 | 87,326 | +0.34(+1.09%) |
Jul 05, 2013 | 31.25 | 31.35 | 31.02 | 31.18 | 55,509 | -0.01(-0.04%) |
Jul 03, 2013 | 31.13 | 31.24 | 30.97 | 31.20 | 31,012 | -0.09(-0.30%) |
Jul 02, 2013 | 31.34 | 31.46 | 31.21 | 31.29 | 37,540 | -0.10(-0.32%) |
Jul 01, 2013 | 31.34 | 31.52 | 31.33 | 31.39 | 51,287 | +0.27(+0.85%) |
Jun 28, 2013 | 31.23 | 31.31 | 31.09 | 31.12 | 121,629 | -0.11(-0.34%) |
Jun 27, 2013 | 31.27 | 31.43 | 31.21 | 31.23 | 48,972 | +0.21(+0.69%) |
Jun 26, 2013 | 30.93 | 31.06 | 30.86 | 31.02 | 76,153 | +0.27(+0.86%) |
Jun 25, 2013 | 30.74 | 30.81 | 30.51 | 30.75 | 29,005 | +0.05(+0.17%) |
Jun 24, 2013 | 30.42 | 30.77 | 30.27 | 30.70 | 121,695 | -0.16(-0.52%) |
Jun 21, 2013 | 30.88 | 30.98 | 30.57 | 30.86 | 110,514 | +0.25(+0.82%) |
Jun 20, 2013 | 31.23 | 31.23 | 30.54 | 30.61 | 146,363 | -0.98(-3.10%) |
Jun 19, 2013 | 32.24 | 32.26 | 31.59 | 31.59 | 34,731 | -0.53(-1.66%) |
Jun 18, 2013 | 32.07 | 32.18 | 32.01 | 32.12 | 81,587 | +0.07(+0.23%) |
Jun 17, 2013 | 32.00 | 32.20 | 31.89 | 32.05 | 31,144 | +0.33(+1.03%) |
Jun 14, 2013 | 31.71 | 31.98 | 31.65 | 31.72 | 156,911 | -0.18(-0.56%) |
Jun 13, 2013 | 31.51 | 31.90 | 31.48 | 31.90 | 135,410 | +0.25(+0.80%) |
Jun 12, 2013 | 31.97 | 31.97 | 31.60 | 31.64 | 61,282 | +0.01(+0.03%) |
Jun 11, 2013 | 31.55 | 31.79 | 31.45 | 31.63 | 63,224 | -0.22(-0.70%) |
Jun 10, 2013 | 31.89 | 31.91 | 31.72 | 31.86 | 22,621 | -0.01(-0.02%) |
Jun 07, 2013 | 31.65 | 31.90 | 31.64 | 31.86 | 45,074 | +0.35(+1.10%) |
Jun 06, 2013 | 31.36 | 31.52 | 31.23 | 31.52 | 74,698 | +0.19(+0.60%) |
Jun 05, 2013 | 31.62 | 31.64 | 31.32 | 31.33 | 148,510 | -0.46(-1.43%) |
Jun 04, 2013 | 31.88 | 31.98 | 31.62 | 31.78 | 90,929 | +0.05(+0.15%) |
Jun 03, 2013 | 31.48 | 31.75 | 31.32 | 31.74 | 333,324 | +0.25(+0.80%) |
May 31, 2013 | 31.90 | 31.90 | 31.48 | 31.48 | 380,240 | -0.63(-1.96%) |
May 30, 2013 | 32.14 | 32.24 | 32.06 | 32.11 | 632,926 | -0.10(-0.30%) |
May 29, 2013 | 32.43 | 32.43 | 32.12 | 32.21 | 72,050 | -0.50(-1.53%) |
May 28, 2013 | 32.98 | 33.07 | 32.64 | 32.71 | 74,408 | -0.00(-0.01%) |
May 24, 2013 | 32.49 | 32.71 | 32.45 | 32.71 | 657,480 | +0.20(+0.62%) |
May 23, 2013 | 32.39 | 32.59 | 32.21 | 32.51 | 270,538 | -0.17(-0.52%) |
May 22, 2013 | 32.87 | 33.07 | 32.59 | 32.68 | 135,851 | -0.18(-0.54%) |
May 21, 2013 | 32.78 | 32.93 | 32.63 | 32.86 | 143,276 | -0.02(-0.06%) |
May 20, 2013 | 33.08 | 33.08 | 32.85 | 32.88 | 243,670 | -0.19(-0.56%) |
May 17, 2013 | 33.00 | 33.07 | 32.88 | 33.07 | 45,390 | +0.01(+0.03%) |
May 16, 2013 | 33.24 | 33.27 | 33.04 | 33.05 | 89,798 | -0.27(-0.82%) |
May 15, 2013 | 33.10 | 33.33 | 33.08 | 33.33 | 60,252 | +0.54(+1.63%) |
May 13, 2013 | 32.75 | 32.91 | 32.75 | 32.79 | 159,813 | +0.02(+0.06%) |
May 10, 2013 | 32.68 | 32.81 | 32.64 | 32.77 | 174,890 | +0.07(+0.22%) |
May 09, 2013 | 32.99 | 33.01 | 32.66 | 32.70 | 263,740 | -0.36(-1.10%) |
May 08, 2013 | 33.05 | 33.07 | 32.91 | 33.06 | 214,004 | +0.17(+0.53%) |
May 07, 2013 | 32.83 | 32.89 | 32.69 | 32.89 | 38,813 | +0.15(+0.45%) |
May 06, 2013 | 33.01 | 33.01 | 32.74 | 32.74 | 204,509 | -0.19(-0.59%) |
May 03, 2013 | 33.04 | 33.06 | 32.88 | 32.93 | 209,515 | +0.06(+0.18%) |
May 02, 2013 | 32.70 | 32.92 | 32.70 | 32.88 | 309,774 | +0.13(+0.41%) |
May 01, 2013 | 32.77 | 32.92 | 32.71 | 32.74 | 294,749 | -0.07(-0.20%) |
Apr 30, 2013 | 32.80 | 32.84 | 32.63 | 32.81 | 221,119 | +0.05(+0.16%) |
Apr 29, 2013 | 32.71 | 32.82 | 32.59 | 32.75 | 94,519 | +0.22(+0.69%) |
Apr 26, 2013 | 32.56 | 32.58 | 32.50 | 32.53 | 162,184 | -0.04(-0.13%) |
Apr 25, 2013 | 32.64 | 32.66 | 32.52 | 32.57 | 77,985 | +0.05(+0.15%) |
Apr 24, 2013 | 32.75 | 32.78 | 32.52 | 32.52 | 154,268 | -0.32(-0.97%) |
Apr 23, 2013 | 32.70 | 32.84 | 32.58 | 32.84 | 254,496 | +0.38(+1.18%) |
Apr 22, 2013 | 32.41 | 32.54 | 32.26 | 32.46 | 107,222 | +0.02(+0.07%) |
Apr 19, 2013 | 32.17 | 32.45 | 32.17 | 32.44 | 889,739 | +0.43(+1.35%) |
Apr 18, 2013 | 32.05 | 32.16 | 31.93 | 32.01 | 358,059 | -0.01(-0.02%) |
Apr 17, 2013 | 32.31 | 32.34 | 31.92 | 32.01 | 60,138 | -0.42(-1.30%) |
Apr 16, 2013 | 32.29 | 32.49 | 32.21 | 32.43 | 68,884 | +0.43(+1.34%) |
Apr 15, 2013 | 32.24 | 32.38 | 31.93 | 32.01 | 57,656 | -0.44(-1.34%) |
Apr 12, 2013 | 32.28 | 32.48 | 32.28 | 32.44 | 48,334 | +0.02(+0.06%) |
Apr 11, 2013 | 32.38 | 32.51 | 32.32 | 32.42 | 38,756 | +0.15(+0.45%) |
Apr 10, 2013 | 32.01 | 32.29 | 32.01 | 32.28 | 44,649 | +0.32(+1.00%) |
Apr 09, 2013 | 31.96 | 32.04 | 31.81 | 31.96 | 70,032 | -0.03(-0.11%) |
Apr 08, 2013 | 31.84 | 31.99 | 31.75 | 31.99 | 44,444 | +0.24(+0.77%) |
Apr 05, 2013 | 31.62 | 31.76 | 31.56 | 31.75 | 126,052 | -0.23(-0.71%) |
Apr 04, 2013 | 31.83 | 31.99 | 31.82 | 31.97 | 182,098 | +0.09(+0.28%) |
Apr 03, 2013 | 32.21 | 32.21 | 31.81 | 31.89 | 137,202 | -0.15(-0.46%) |
Apr 02, 2013 | 31.96 | 32.11 | 31.96 | 32.03 | 212,858 | +0.29(+0.91%) |