Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 40.98 | 41.09 | 40.58 | 40.67 | 830,101 | +0.07(+0.18%) |
Apr 29, 2014 | 40.62 | 40.99 | 40.54 | 40.59 | 409,360 | +0.18(+0.45%) |
Apr 28, 2014 | 40.54 | 40.54 | 40.16 | 40.41 | 302,830 | +0.04(+0.11%) |
Apr 25, 2014 | 40.48 | 40.57 | 40.23 | 40.37 | 258,041 | -0.15(-0.36%) |
Apr 24, 2014 | 40.89 | 40.89 | 40.49 | 40.51 | 333,784 | +0.15(+0.36%) |
Apr 23, 2014 | 40.65 | 40.71 | 40.30 | 40.37 | 357,556 | -0.29(-0.70%) |
Apr 22, 2014 | 40.70 | 40.82 | 40.58 | 40.65 | 267,567 | +0.00(+0.00%) |
Apr 21, 2014 | 40.92 | 40.97 | 40.60 | 40.65 | 214,589 | -0.21(-0.50%) |
Apr 17, 2014 | 40.59 | 40.86 | 40.86 | 40.86 | 337,901 | +0.44(+1.09%) |
Apr 16, 2014 | 39.99 | 40.50 | 39.98 | 40.42 | 374,264 | +0.76(+1.92%) |
Apr 15, 2014 | 40.04 | 40.28 | 39.22 | 39.65 | 272,917 | -0.11(-0.28%) |
Apr 14, 2014 | 39.91 | 39.94 | 39.59 | 39.77 | 281,779 | -0.12(-0.31%) |
Apr 11, 2014 | 40.17 | 40.21 | 39.82 | 39.89 | 267,113 | -0.19(-0.48%) |
Apr 10, 2014 | 40.50 | 40.67 | 40.07 | 40.08 | 248,692 | -0.56(-1.37%) |
Apr 09, 2014 | 40.45 | 40.75 | 40.17 | 40.64 | 351,945 | +0.54(+1.35%) |
Apr 08, 2014 | 40.00 | 40.29 | 39.92 | 40.10 | 300,011 | +0.36(+0.91%) |
Apr 07, 2014 | 39.62 | 39.91 | 39.53 | 39.74 | 260,744 | -0.04(-0.09%) |
Apr 04, 2014 | 40.34 | 40.42 | 39.60 | 39.77 | 261,703 | +0.04(+0.11%) |
Apr 03, 2014 | 39.61 | 39.86 | 39.59 | 39.73 | 255,317 | -0.20(-0.51%) |
Apr 02, 2014 | 39.56 | 40.00 | 39.51 | 39.93 | 515,386 | -0.20(-0.49%) |
Apr 01, 2014 | 40.19 | 40.29 | 39.92 | 40.13 | 326,399 | -0.33(-0.81%) |
Mar 31, 2014 | 40.37 | 40.54 | 40.17 | 40.45 | 256,622 | -0.20(-0.48%) |
Mar 28, 2014 | 40.49 | 40.84 | 40.47 | 40.65 | 241,594 | +0.01(+0.02%) |
Mar 27, 2014 | 40.21 | 40.92 | 40.20 | 40.64 | 375,325 | +0.53(+1.32%) |
Mar 26, 2014 | 40.31 | 40.44 | 40.09 | 40.11 | 410,434 | +0.61(+1.54%) |
Mar 25, 2014 | 39.55 | 39.73 | 39.25 | 39.50 | 341,399 | +0.91(+2.36%) |
Mar 24, 2014 | 38.27 | 38.63 | 38.16 | 38.59 | 131,801 | +0.55(+1.45%) |
Mar 21, 2014 | 37.96 | 38.47 | 37.95 | 38.04 | 315,455 | +0.13(+0.34%) |
Mar 20, 2014 | 38.03 | 38.23 | 37.77 | 37.91 | 354,840 | -0.43(-1.11%) |
Mar 19, 2014 | 39.16 | 39.18 | 38.22 | 38.34 | 222,702 | -0.83(-2.11%) |
Mar 18, 2014 | 39.06 | 39.47 | 39.00 | 39.16 | 182,368 | +0.28(+0.71%) |
Mar 17, 2014 | 38.61 | 38.96 | 38.60 | 38.89 | 217,384 | +0.62(+1.61%) |
Mar 14, 2014 | 37.70 | 38.35 | 37.70 | 38.27 | 195,549 | +0.49(+1.28%) |
Mar 13, 2014 | 38.30 | 38.48 | 37.66 | 37.79 | 307,079 | -0.75(-1.95%) |
Mar 12, 2014 | 38.09 | 38.55 | 37.86 | 38.54 | 220,309 | -0.28(-0.73%) |
Mar 11, 2014 | 39.18 | 39.39 | 38.70 | 38.82 | 197,612 | -0.45(-1.14%) |
Mar 10, 2014 | 39.08 | 39.33 | 38.73 | 39.27 | 297,015 | +0.28(+0.71%) |
Mar 07, 2014 | 39.26 | 39.35 | 38.83 | 39.00 | 374,473 | -0.04(-0.11%) |
Mar 06, 2014 | 39.02 | 39.15 | 38.87 | 39.04 | 608,385 | +0.95(+2.49%) |
Mar 05, 2014 | 38.14 | 38.17 | 37.80 | 38.09 | 338,255 | +0.47(+1.25%) |
Mar 04, 2014 | 37.47 | 37.62 | 37.14 | 37.62 | 324,233 | +0.84(+2.28%) |
Mar 03, 2014 | 36.97 | 37.13 | 36.56 | 36.78 | 261,986 | -0.17(-0.47%) |
Feb 28, 2014 | 36.79 | 37.22 | 36.79 | 36.96 | 249,755 | +0.08(+0.22%) |
Feb 27, 2014 | 36.59 | 36.88 | 36.47 | 36.88 | 243,796 | +0.41(+1.13%) |
Feb 26, 2014 | 36.85 | 36.85 | 36.42 | 36.46 | 278,534 | -0.06(-0.16%) |
Feb 25, 2014 | 36.91 | 36.99 | 36.46 | 36.52 | 248,602 | -0.18(-0.49%) |
Feb 24, 2014 | 36.85 | 36.92 | 36.67 | 36.70 | 308,148 | +0.15(+0.42%) |
Feb 21, 2014 | 36.30 | 36.67 | 36.25 | 36.55 | 136,723 | +0.06(+0.16%) |
Feb 20, 2014 | 36.09 | 36.55 | 36.01 | 36.49 | 222,265 | -0.17(-0.47%) |
Feb 19, 2014 | 36.76 | 37.16 | 36.59 | 36.67 | 243,908 | +0.40(+1.10%) |
Feb 18, 2014 | 36.40 | 36.44 | 36.17 | 36.27 | 138,716 | -0.25(-0.69%) |
Feb 14, 2014 | 35.98 | 36.52 | 36.52 | 36.52 | 258,872 | +0.86(+2.42%) |
Feb 13, 2014 | 35.12 | 35.78 | 35.08 | 35.66 | 164,842 | +0.20(+0.55%) |
Feb 12, 2014 | 35.40 | 35.75 | 35.34 | 35.46 | 260,694 | +0.17(+0.49%) |
Feb 11, 2014 | 34.52 | 35.31 | 34.50 | 35.29 | 260,902 | +0.75(+2.16%) |
Feb 10, 2014 | 34.52 | 34.68 | 34.39 | 34.54 | 257,728 | -0.20(-0.58%) |
Feb 07, 2014 | 34.67 | 34.77 | 34.42 | 34.75 | 252,007 | -0.14(-0.39%) |
Feb 06, 2014 | 34.57 | 35.12 | 34.52 | 34.89 | 463,193 | +0.82(+2.40%) |
Feb 05, 2014 | 34.14 | 34.28 | 33.78 | 34.07 | 192,766 | -0.25(-0.72%) |
Feb 04, 2014 | 34.14 | 34.41 | 34.01 | 34.31 | 156,452 | +0.48(+1.41%) |
Feb 03, 2014 | 34.56 | 34.63 | 33.84 | 33.84 | 354,695 | -1.05(-3.01%) |
Jan 31, 2014 | 34.23 | 35.04 | 34.10 | 34.89 | 212,126 | -0.13(-0.37%) |
Jan 30, 2014 | 34.89 | 35.15 | 34.86 | 35.02 | 183,227 | +0.29(+0.83%) |
Jan 29, 2014 | 34.49 | 35.02 | 34.42 | 34.73 | 336,613 | -0.83(-2.32%) |
Jan 28, 2014 | 35.46 | 35.62 | 35.31 | 35.55 | 227,262 | +0.68(+1.95%) |
Jan 27, 2014 | 34.91 | 35.08 | 34.57 | 34.87 | 280,986 | -0.75(-2.09%) |
Jan 24, 2014 | 36.04 | 36.04 | 35.53 | 35.62 | 421,628 | -0.72(-1.97%) |
Jan 23, 2014 | 36.82 | 36.82 | 36.25 | 36.33 | 347,379 | +0.03(+0.08%) |
Jan 22, 2014 | 36.22 | 36.40 | 36.04 | 36.30 | 162,790 | +0.03(+0.08%) |
Jan 21, 2014 | 36.48 | 36.49 | 36.04 | 36.27 | 340,981 | +0.67(+1.89%) |
Jan 17, 2014 | 35.82 | 35.60 | 35.60 | 35.60 | 250,031 | +0.40(+1.13%) |
Jan 16, 2014 | 35.40 | 35.50 | 34.99 | 35.20 | 295,786 | +0.46(+1.31%) |
Jan 15, 2014 | 34.77 | 34.94 | 34.66 | 34.75 | 212,618 | -0.02(-0.06%) |
Jan 14, 2014 | 34.49 | 34.78 | 34.45 | 34.77 | 130,342 | +0.17(+0.48%) |
Jan 13, 2014 | 34.96 | 35.07 | 34.57 | 34.60 | 222,486 | -0.35(-1.01%) |
Jan 10, 2014 | 34.60 | 34.96 | 34.45 | 34.96 | 188,305 | +0.42(+1.22%) |
Jan 09, 2014 | 34.57 | 34.59 | 34.31 | 34.54 | 304,277 | -0.22(-0.62%) |
Jan 08, 2014 | 35.19 | 35.25 | 34.61 | 34.75 | 99,446 | -0.38(-1.07%) |
Jan 07, 2014 | 35.51 | 35.59 | 35.11 | 35.13 | 250,132 | +0.14(+0.41%) |
Jan 06, 2014 | 35.04 | 35.14 | 34.86 | 34.99 | 125,129 | +0.18(+0.52%) |
Jan 03, 2014 | 35.17 | 35.21 | 34.63 | 34.81 | 224,071 | +0.16(+0.46%) |
Jan 02, 2014 | 35.28 | 35.41 | 34.59 | 34.65 | 210,262 | -1.15(-3.22%) |
Dec 31, 2013 | 35.61 | 35.80 | 35.80 | 35.80 | 83,988 | +0.17(+0.49%) |
Dec 30, 2013 | 35.46 | 35.80 | 35.46 | 35.62 | 170,064 | +0.20(+0.55%) |
Dec 27, 2013 | 35.28 | 35.53 | 35.28 | 35.43 | 200,992 | +0.08(+0.23%) |
Dec 26, 2013 | 35.50 | 35.50 | 35.24 | 35.35 | 86,244 | +0.01(+0.04%) |
Dec 24, 2013 | 35.29 | 35.49 | 35.29 | 35.33 | 44,933 | +0.14(+0.39%) |
Dec 23, 2013 | 35.37 | 35.66 | 35.14 | 35.20 | 252,906 | +0.37(+1.06%) |
Dec 20, 2013 | 34.72 | 35.01 | 34.72 | 34.83 | 177,391 | +0.44(+1.28%) |
Dec 19, 2013 | 34.35 | 34.52 | 34.22 | 34.39 | 143,657 | -0.51(-1.45%) |
Dec 18, 2013 | 34.39 | 35.09 | 34.07 | 34.89 | 171,974 | +0.53(+1.54%) |
Dec 17, 2013 | 34.75 | 34.83 | 34.31 | 34.36 | 319,898 | -0.01(-0.02%) |
Dec 16, 2013 | 34.43 | 34.55 | 34.20 | 34.37 | 153,650 | +0.19(+0.55%) |
Dec 13, 2013 | 33.84 | 34.21 | 33.77 | 34.18 | 124,413 | +0.45(+1.33%) |
Dec 12, 2013 | 33.85 | 33.96 | 33.54 | 33.73 | 353,442 | -0.55(-1.60%) |
Dec 11, 2013 | 34.81 | 34.81 | 34.23 | 34.28 | 132,269 | -0.76(-2.17%) |
Dec 10, 2013 | 34.89 | 35.11 | 34.86 | 35.04 | 190,112 | -0.04(-0.10%) |
Dec 09, 2013 | 35.11 | 35.25 | 35.06 | 35.08 | 141,292 | -0.83(-2.32%) |
Dec 06, 2013 | 35.80 | 36.03 | 35.38 | 35.91 | 202,261 | +1.11(+3.20%) |
Dec 05, 2013 | 34.87 | 35.04 | 34.72 | 34.80 | 311,679 | +0.35(+1.01%) |
Dec 04, 2013 | 34.54 | 34.67 | 34.23 | 34.45 | 200,804 | -0.21(-0.61%) |
Dec 03, 2013 | 34.82 | 34.99 | 34.49 | 34.66 | 332,704 | -0.54(-1.54%) |
Dec 02, 2013 | 35.45 | 35.51 | 35.17 | 35.20 | 157,562 | -0.66(-1.84%) |
Nov 29, 2013 | 35.85 | 36.07 | 35.74 | 35.86 | 85,592 | +0.45(+1.27%) |
Nov 27, 2013 | 35.57 | 35.63 | 35.27 | 35.41 | 159,144 | -0.49(-1.37%) |
Nov 26, 2013 | 35.62 | 36.02 | 35.59 | 35.91 | 219,334 | -0.27(-0.74%) |
Nov 25, 2013 | 36.41 | 36.48 | 36.15 | 36.17 | 102,287 | -0.18(-0.50%) |
Nov 22, 2013 | 36.23 | 36.40 | 36.17 | 36.35 | 184,102 | -0.22(-0.61%) |
Nov 21, 2013 | 36.27 | 36.64 | 36.22 | 36.58 | 114,672 | -0.19(-0.51%) |
Nov 20, 2013 | 36.95 | 37.35 | 36.65 | 36.77 | 164,418 | +0.07(+0.20%) |
Nov 19, 2013 | 36.66 | 36.85 | 36.49 | 36.69 | 182,968 | -0.27(-0.72%) |
Nov 18, 2013 | 37.28 | 37.35 | 36.90 | 36.96 | 147,545 | +0.01(+0.04%) |
Nov 15, 2013 | 36.86 | 37.06 | 36.84 | 36.95 | 136,843 | +0.47(+1.29%) |
Nov 14, 2013 | 35.83 | 36.57 | 35.75 | 36.48 | 231,037 | +0.69(+1.92%) |
Nov 13, 2013 | 35.49 | 35.87 | 35.47 | 35.79 | 132,728 | +0.37(+1.04%) |
Nov 12, 2013 | 35.19 | 35.56 | 35.19 | 35.42 | 256,955 | +0.24(+0.68%) |
Nov 11, 2013 | 35.26 | 35.42 | 35.15 | 35.18 | 205,689 | -0.53(-1.48%) |
Nov 08, 2013 | 35.30 | 35.71 | 35.30 | 35.71 | 338,668 | -0.12(-0.34%) |
Nov 07, 2013 | 36.20 | 36.27 | 35.72 | 35.83 | 147,270 | -0.22(-0.60%) |
Nov 06, 2013 | 35.83 | 36.08 | 35.77 | 36.05 | 362,508 | +0.32(+0.89%) |
Nov 05, 2013 | 35.68 | 35.83 | 35.60 | 35.73 | 233,271 | -0.43(-1.18%) |
Nov 04, 2013 | 35.86 | 36.18 | 35.83 | 36.16 | 341,417 | -0.12(-0.32%) |
Nov 01, 2013 | 36.56 | 37.72 | 36.05 | 36.27 | 313,636 | -0.66(-1.78%) |
Oct 31, 2013 | 37.13 | 37.29 | 36.77 | 36.93 | 160,387 | -0.33(-0.89%) |
Oct 30, 2013 | 37.50 | 37.61 | 37.04 | 37.27 | 143,427 | -0.03(-0.08%) |
Oct 29, 2013 | 37.25 | 37.30 | 37.17 | 37.30 | 103,633 | +0.04(+0.12%) |
Oct 28, 2013 | 37.06 | 37.37 | 36.96 | 37.25 | 145,605 | +0.26(+0.70%) |
Oct 25, 2013 | 36.85 | 37.00 | 36.60 | 36.99 | 263,370 | -0.13(-0.35%) |
Oct 24, 2013 | 37.04 | 37.22 | 36.93 | 37.12 | 184,288 | +0.20(+0.53%) |
Oct 23, 2013 | 36.85 | 37.19 | 36.85 | 36.93 | 242,601 | -0.64(-1.71%) |
Oct 22, 2013 | 37.50 | 37.79 | 37.42 | 37.57 | 179,275 | +0.04(+0.12%) |
Oct 21, 2013 | 37.51 | 37.62 | 37.44 | 37.53 | 184,777 | +0.02(+0.06%) |
Oct 18, 2013 | 37.32 | 37.64 | 37.27 | 37.51 | 218,972 | +0.47(+1.27%) |
Oct 17, 2013 | 36.80 | 37.04 | 36.80 | 37.04 | 155,721 | +0.43(+1.19%) |
Oct 16, 2013 | 36.56 | 36.79 | 36.45 | 36.60 | 224,067 | +0.41(+1.12%) |
Oct 15, 2013 | 36.39 | 36.64 | 36.18 | 36.20 | 299,761 | +0.14(+0.40%) |
Oct 14, 2013 | 35.79 | 36.09 | 35.61 | 36.05 | 162,961 | -0.04(-0.10%) |
Oct 11, 2013 | 35.75 | 36.09 | 35.74 | 36.09 | 189,082 | +0.34(+0.95%) |
Oct 10, 2013 | 35.23 | 35.79 | 35.18 | 35.75 | 298,285 | +0.80(+2.30%) |
Oct 09, 2013 | 34.93 | 35.04 | 34.61 | 34.94 | 238,267 | +0.28(+0.82%) |
Oct 08, 2013 | 35.10 | 35.15 | 34.64 | 34.66 | 447,451 | -0.04(-0.10%) |
Oct 07, 2013 | 34.71 | 35.13 | 34.57 | 34.69 | 339,674 | +0.13(+0.37%) |
Oct 04, 2013 | 34.45 | 34.67 | 34.19 | 34.57 | 204,995 | +0.42(+1.22%) |
Oct 03, 2013 | 34.07 | 34.24 | 33.90 | 34.15 | 144,519 | +0.04(+0.12%) |
Oct 02, 2013 | 33.83 | 34.15 | 33.71 | 34.11 | 176,591 | +0.31(+0.92%) |
Oct 01, 2013 | 33.74 | 33.93 | 33.62 | 33.80 | 263,816 | +0.14(+0.42%) |
Sep 30, 2013 | 33.60 | 33.78 | 33.52 | 33.66 | 154,152 | -0.10(-0.29%) |
Sep 27, 2013 | 33.74 | 34.00 | 33.69 | 33.76 | 152,648 | -0.48(-1.40%) |
Sep 26, 2013 | 34.28 | 34.49 | 34.02 | 34.24 | 171,332 | -0.23(-0.67%) |
Sep 25, 2013 | 34.33 | 34.72 | 34.33 | 34.47 | 206,888 | +0.20(+0.60%) |
Sep 24, 2013 | 34.24 | 34.51 | 34.09 | 34.26 | 123,629 | +0.02(+0.06%) |
Sep 23, 2013 | 34.50 | 34.60 | 34.14 | 34.24 | 227,102 | +0.31(+0.91%) |
Sep 20, 2013 | 34.51 | 34.51 | 33.86 | 33.93 | 250,686 | -0.64(-1.85%) |
Sep 19, 2013 | 34.74 | 34.85 | 34.39 | 34.57 | 128,675 | +0.03(+0.08%) |
Sep 18, 2013 | 33.93 | 34.89 | 33.81 | 34.55 | 613,475 | +0.11(+0.33%) |
Sep 17, 2013 | 34.36 | 34.48 | 34.09 | 34.43 | 103,826 | +0.04(+0.10%) |
Sep 16, 2013 | 34.42 | 34.55 | 34.31 | 34.40 | 137,129 | -0.03(-0.08%) |
Sep 13, 2013 | 34.21 | 34.44 | 34.15 | 34.43 | 192,357 | +0.54(+1.58%) |
Sep 12, 2013 | 34.42 | 34.42 | 33.80 | 33.89 | 237,608 | -0.46(-1.33%) |
Sep 11, 2013 | 33.98 | 34.42 | 33.94 | 34.35 | 224,919 | -0.07(-0.20%) |
Sep 10, 2013 | 34.52 | 34.57 | 34.21 | 34.42 | 315,562 | -0.44(-1.25%) |
Sep 09, 2013 | 34.71 | 34.86 | 34.32 | 34.86 | 339,592 | +0.76(+2.23%) |
Sep 06, 2013 | 34.21 | 34.32 | 33.72 | 34.09 | 481,448 | +0.65(+1.94%) |
Sep 05, 2013 | 33.39 | 33.59 | 33.37 | 33.45 | 202,363 | +0.29(+0.87%) |
Sep 04, 2013 | 32.90 | 33.26 | 32.86 | 33.16 | 179,637 | +0.39(+1.20%) |
Sep 03, 2013 | 33.31 | 33.31 | 32.69 | 32.76 | 245,321 | -0.20(-0.62%) |
Aug 30, 2013 | 32.86 | 33.08 | 32.70 | 32.97 | 149,292 | +0.04(+0.11%) |
Aug 29, 2013 | 33.35 | 33.35 | 32.88 | 32.93 | 172,101 | -0.10(-0.30%) |
Aug 28, 2013 | 33.10 | 33.22 | 32.88 | 33.03 | 194,826 | +0.70(+2.16%) |
Aug 27, 2013 | 32.40 | 32.58 | 32.21 | 32.33 | 243,683 | -0.07(-0.22%) |
Aug 26, 2013 | 33.08 | 33.20 | 32.40 | 32.40 | 412,199 | -0.80(-2.42%) |
Aug 23, 2013 | 33.06 | 33.36 | 32.98 | 33.21 | 129,059 | +0.43(+1.31%) |
Aug 22, 2013 | 32.56 | 33.02 | 32.56 | 32.78 | 94,448 | +0.39(+1.22%) |
Aug 21, 2013 | 32.55 | 32.80 | 32.38 | 32.38 | 129,096 | -0.07(-0.22%) |
Aug 20, 2013 | 32.45 | 32.61 | 32.30 | 32.45 | 141,590 | +0.11(+0.35%) |
Aug 19, 2013 | 32.50 | 32.59 | 32.19 | 32.34 | 190,359 | -0.51(-1.54%) |
Aug 16, 2013 | 33.32 | 33.32 | 32.79 | 32.85 | 232,797 | -0.40(-1.21%) |
Aug 15, 2013 | 33.11 | 33.30 | 32.96 | 33.25 | 119,652 | -0.35(-1.03%) |
Aug 14, 2013 | 33.55 | 33.70 | 33.46 | 33.59 | 92,573 | +0.09(+0.27%) |
Aug 13, 2013 | 32.99 | 33.53 | 32.95 | 33.50 | 162,537 | +0.27(+0.83%) |
Aug 12, 2013 | 33.17 | 33.44 | 33.14 | 33.23 | 172,573 | -0.43(-1.28%) |
Aug 09, 2013 | 33.36 | 33.79 | 33.26 | 33.66 | 140,440 | +0.18(+0.53%) |
Aug 08, 2013 | 33.27 | 33.53 | 33.21 | 33.48 | 112,465 | +0.27(+0.81%) |
Aug 07, 2013 | 33.21 | 33.42 | 33.18 | 33.21 | 134,897 | +0.11(+0.34%) |
Aug 06, 2013 | 33.37 | 33.44 | 32.88 | 33.10 | 180,483 | -0.20(-0.61%) |
Aug 05, 2013 | 33.70 | 33.71 | 33.24 | 33.31 | 130,467 | +0.09(+0.28%) |
Aug 02, 2013 | 33.62 | 33.74 | 33.15 | 33.21 | 225,905 | -0.17(-0.51%) |
Aug 01, 2013 | 32.83 | 33.42 | 32.78 | 33.38 | 439,474 | +0.91(+2.80%) |
Jul 31, 2013 | 32.26 | 32.70 | 32.17 | 32.48 | 171,789 | -0.03(-0.09%) |
Jul 30, 2013 | 32.44 | 32.65 | 32.29 | 32.50 | 162,331 | +0.11(+0.35%) |
Jul 29, 2013 | 32.40 | 32.49 | 32.24 | 32.39 | 105,799 | -0.16(-0.50%) |
Jul 26, 2013 | 32.21 | 32.59 | 32.10 | 32.55 | 172,567 | +0.03(+0.09%) |
Jul 25, 2013 | 31.83 | 32.53 | 31.76 | 32.52 | 232,046 | +0.25(+0.79%) |
Jul 24, 2013 | 32.86 | 32.86 | 32.07 | 32.27 | 234,805 | -0.49(-1.50%) |
Jul 23, 2013 | 32.28 | 32.78 | 32.26 | 32.76 | 515,194 | +0.62(+1.93%) |
Jul 22, 2013 | 31.76 | 32.14 | 31.71 | 32.14 | 148,238 | +0.44(+1.38%) |
Jul 19, 2013 | 31.56 | 31.76 | 31.41 | 31.71 | 215,577 | -0.03(-0.09%) |
Jul 18, 2013 | 31.83 | 31.99 | 31.69 | 31.74 | 154,231 | -0.01(-0.04%) |
Jul 17, 2013 | 31.57 | 31.88 | 31.52 | 31.75 | 202,660 | +0.21(+0.67%) |
Jul 16, 2013 | 31.59 | 31.62 | 31.17 | 31.54 | 190,953 | -0.04(-0.13%) |
Jul 15, 2013 | 31.55 | 31.72 | 31.42 | 31.58 | 234,845 | +0.01(+0.04%) |
Jul 12, 2013 | 31.16 | 31.68 | 31.14 | 31.57 | 609,959 | +0.68(+2.21%) |
Jul 11, 2013 | 30.90 | 30.95 | 30.43 | 30.88 | 353,592 | +0.73(+2.41%) |
Jul 10, 2013 | 30.07 | 30.36 | 29.92 | 30.16 | 198,183 | -0.02(-0.07%) |
Jul 09, 2013 | 30.31 | 30.26 | 29.95 | 30.18 | 167,975 | +0.54(+1.81%) |
Jul 08, 2013 | 29.33 | 29.75 | 29.24 | 29.64 | 204,771 | +0.31(+1.06%) |
Jul 05, 2013 | 29.71 | 29.75 | 29.02 | 29.33 | 318,525 | -0.83(-2.76%) |
Jul 03, 2013 | 30.24 | 30.37 | 30.02 | 30.17 | 178,624 | -0.02(-0.07%) |
Jul 02, 2013 | 30.79 | 31.00 | 29.98 | 30.19 | 207,352 | -0.54(-1.74%) |
Jul 01, 2013 | 31.09 | 31.16 | 30.66 | 30.72 | 349,944 | +0.22(+0.72%) |
Jun 28, 2013 | 29.89 | 30.57 | 29.57 | 30.50 | 436,731 | +0.87(+2.92%) |
Jun 27, 2013 | 29.45 | 29.94 | 29.45 | 29.64 | 301,589 | +0.85(+2.94%) |
Jun 26, 2013 | 28.95 | 29.02 | 28.58 | 28.79 | 368,548 | -0.58(-1.97%) |
Jun 25, 2013 | 29.41 | 29.49 | 29.15 | 29.37 | 260,675 | +0.44(+1.51%) |
Jun 24, 2013 | 28.90 | 29.21 | 28.66 | 28.93 | 298,112 | -0.57(-1.93%) |
Jun 21, 2013 | 29.43 | 29.53 | 29.01 | 29.50 | 593,996 | +0.37(+1.28%) |
Jun 20, 2013 | 29.68 | 29.68 | 28.98 | 29.13 | 423,174 | -0.96(-3.21%) |
Jun 19, 2013 | 31.26 | 31.34 | 30.07 | 30.09 | 396,301 | -0.53(-1.73%) |
Jun 18, 2013 | 30.18 | 30.72 | 30.18 | 30.62 | 804,574 | +0.50(+1.66%) |
Jun 17, 2013 | 30.43 | 30.50 | 29.92 | 30.12 | 308,948 | +0.16(+0.54%) |
Jun 14, 2013 | 30.52 | 30.57 | 29.89 | 29.96 | 249,242 | -0.46(-1.51%) |
Jun 13, 2013 | 29.55 | 30.47 | 29.53 | 30.42 | 550,612 | +0.94(+3.20%) |
Jun 12, 2013 | 29.88 | 29.99 | 29.40 | 29.47 | 315,826 | -0.46(-1.53%) |
Jun 11, 2013 | 29.74 | 30.11 | 29.61 | 29.93 | 407,745 | -0.88(-2.86%) |
Jun 10, 2013 | 30.88 | 30.99 | 30.71 | 30.81 | 275,568 | -0.42(-1.33%) |
Jun 07, 2013 | 30.93 | 31.44 | 30.80 | 31.23 | 251,434 | -0.05(-0.16%) |
Jun 06, 2013 | 30.78 | 31.28 | 30.75 | 31.28 | 249,506 | +0.49(+1.60%) |
Jun 05, 2013 | 31.33 | 31.43 | 30.76 | 30.78 | 163,709 | -0.54(-1.73%) |
Jun 04, 2013 | 31.64 | 31.91 | 31.09 | 31.33 | 343,178 | -0.22(-0.69%) |
Jun 03, 2013 | 30.95 | 31.66 | 30.80 | 31.55 | 272,299 | +0.29(+0.92%) |
May 31, 2013 | 31.43 | 31.77 | 31.26 | 31.26 | 258,336 | -0.16(-0.49%) |
May 30, 2013 | 31.32 | 31.52 | 31.13 | 31.41 | 522,841 | -0.11(-0.34%) |
May 29, 2013 | 31.76 | 31.81 | 31.49 | 31.52 | 297,247 | -0.46(-1.43%) |
May 28, 2013 | 31.89 | 32.60 | 31.89 | 31.98 | 598,989 | +0.77(+2.46%) |
May 24, 2013 | 31.16 | 31.25 | 30.94 | 31.21 | 110,608 | -0.04(-0.14%) |
May 23, 2013 | 30.79 | 31.28 | 30.78 | 31.25 | 192,268 | -0.08(-0.27%) |
May 22, 2013 | 31.83 | 31.96 | 31.19 | 31.33 | 320,813 | -0.24(-0.76%) |
May 21, 2013 | 31.24 | 31.79 | 31.17 | 31.57 | 212,887 | +0.39(+1.24%) |
May 20, 2013 | 30.89 | 31.21 | 30.81 | 31.19 | 207,391 | -0.03(-0.09%) |
May 17, 2013 | 30.90 | 31.24 | 30.83 | 31.21 | 202,461 | +0.25(+0.80%) |
May 16, 2013 | 30.98 | 31.34 | 30.90 | 30.97 | 277,821 | -0.47(-1.50%) |
May 15, 2013 | 31.29 | 31.45 | 31.22 | 31.44 | 321,149 | -0.09(-0.29%) |
May 13, 2013 | 31.71 | 31.74 | 31.51 | 31.53 | 126,658 | -0.19(-0.60%) |
May 10, 2013 | 31.58 | 31.75 | 31.38 | 31.72 | 139,446 | +0.00(+0.00%) |
May 09, 2013 | 31.94 | 32.02 | 31.59 | 31.72 | 211,318 | +0.00(+0.00%) |
May 08, 2013 | 31.38 | 31.73 | 31.38 | 31.72 | 403,339 | +0.40(+1.28%) |
May 07, 2013 | 31.23 | 31.40 | 31.07 | 31.32 | 135,403 | -0.05(-0.16%) |
May 06, 2013 | 31.29 | 31.43 | 31.24 | 31.37 | 268,984 | +0.23(+0.72%) |
May 03, 2013 | 30.49 | 31.22 | 30.36 | 31.14 | 315,782 | +0.79(+2.60%) |
May 02, 2013 | 30.06 | 30.37 | 29.92 | 30.36 | 143,501 | +0.19(+0.63%) |