Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.10 | 35.14 | 35.01 | 35.13 | 59,454 | -0.01(-0.03%) |
Apr 29, 2014 | 35.13 | 35.33 | 35.09 | 35.14 | 35,941 | -0.03(-0.10%) |
Apr 28, 2014 | 34.97 | 35.18 | 34.80 | 35.17 | 53,142 | +0.42(+1.21%) |
Apr 25, 2014 | 34.66 | 34.87 | 34.66 | 34.75 | 29,079 | -0.02(-0.06%) |
Apr 24, 2014 | 34.79 | 34.82 | 34.68 | 34.77 | 91,819 | +0.05(+0.14%) |
Apr 23, 2014 | 34.81 | 34.89 | 34.70 | 34.73 | 50,425 | -0.11(-0.31%) |
Apr 22, 2014 | 34.87 | 34.87 | 34.77 | 34.83 | 40,952 | +0.09(+0.27%) |
Apr 21, 2014 | 34.61 | 34.78 | 34.61 | 34.74 | 18,355 | -0.02(-0.07%) |
Apr 17, 2014 | 34.71 | 34.76 | 34.76 | 34.76 | 141,310 | +0.01(+0.02%) |
Apr 16, 2014 | 34.67 | 34.75 | 34.53 | 34.75 | 279,846 | +0.28(+0.81%) |
Apr 15, 2014 | 34.37 | 34.47 | 34.17 | 34.47 | 25,509 | +0.19(+0.54%) |
Apr 14, 2014 | 34.38 | 34.52 | 34.19 | 34.29 | 19,760 | +0.20(+0.59%) |
Apr 11, 2014 | 34.14 | 34.26 | 34.01 | 34.09 | 110,379 | -0.09(-0.28%) |
Apr 10, 2014 | 34.56 | 34.60 | 34.18 | 34.18 | 36,806 | -0.30(-0.88%) |
Apr 09, 2014 | 34.39 | 34.49 | 34.30 | 34.49 | 16,855 | +0.26(+0.77%) |
Apr 08, 2014 | 34.09 | 34.26 | 34.09 | 34.22 | 434,123 | +0.19(+0.55%) |
Apr 07, 2014 | 33.98 | 34.04 | 33.94 | 34.04 | 19,968 | +0.12(+0.35%) |
Apr 04, 2014 | 34.04 | 34.08 | 33.84 | 33.92 | 143,393 | -0.08(-0.25%) |
Apr 03, 2014 | 34.03 | 34.13 | 33.94 | 34.00 | 30,520 | +0.00(+0.00%) |
Apr 02, 2014 | 34.13 | 34.13 | 33.97 | 34.00 | 21,112 | +0.00(+0.01%) |
Apr 01, 2014 | 34.01 | 34.01 | 33.94 | 34.00 | 11,053 | -0.05(-0.15%) |
Mar 31, 2014 | 34.04 | 34.10 | 33.98 | 34.05 | 35,934 | +0.18(+0.54%) |
Mar 28, 2014 | 33.85 | 33.95 | 33.84 | 33.87 | 56,808 | +0.13(+0.39%) |
Mar 27, 2014 | 33.69 | 33.79 | 33.68 | 33.74 | 33,830 | +0.13(+0.38%) |
Mar 26, 2014 | 33.70 | 33.80 | 33.58 | 33.61 | 70,467 | +0.05(+0.14%) |
Mar 25, 2014 | 33.48 | 33.63 | 33.43 | 33.56 | 66,256 | +0.28(+0.85%) |
Mar 24, 2014 | 33.27 | 33.36 | 33.18 | 33.28 | 31,078 | +0.08(+0.25%) |
Mar 21, 2014 | 33.40 | 33.45 | 33.13 | 33.20 | 37,359 | +0.09(+0.28%) |
Mar 20, 2014 | 32.91 | 33.18 | 32.91 | 33.10 | 51,412 | -0.03(-0.10%) |
Mar 19, 2014 | 33.46 | 33.51 | 33.05 | 33.13 | 15,749 | -0.32(-0.96%) |
Mar 18, 2014 | 33.28 | 33.46 | 33.27 | 33.46 | 21,229 | +0.16(+0.49%) |
Mar 17, 2014 | 33.12 | 33.32 | 33.12 | 33.29 | 30,073 | +0.17(+0.52%) |
Mar 14, 2014 | 33.00 | 33.28 | 33.00 | 33.12 | 43,255 | +0.03(+0.08%) |
Mar 13, 2014 | 33.51 | 33.59 | 33.09 | 33.09 | 38,765 | -0.35(-1.04%) |
Mar 12, 2014 | 33.31 | 33.47 | 33.24 | 33.44 | 839,876 | -0.08(-0.24%) |
Mar 11, 2014 | 33.63 | 33.72 | 33.52 | 33.52 | 39,790 | -0.17(-0.51%) |
Mar 10, 2014 | 33.70 | 33.70 | 33.52 | 33.69 | 21,612 | -0.00(-0.01%) |
Mar 07, 2014 | 33.77 | 33.84 | 33.60 | 33.70 | 33,156 | -0.05(-0.15%) |
Mar 06, 2014 | 33.68 | 33.81 | 33.67 | 33.75 | 25,801 | +0.08(+0.25%) |
Mar 05, 2014 | 33.68 | 33.71 | 33.60 | 33.67 | 13,887 | +0.03(+0.09%) |
Mar 04, 2014 | 33.58 | 33.67 | 33.58 | 33.63 | 19,953 | +0.49(+1.47%) |
Mar 03, 2014 | 33.28 | 33.28 | 33.05 | 33.15 | 34,165 | -0.32(-0.96%) |
Feb 28, 2014 | 33.34 | 33.67 | 33.34 | 33.47 | 33,726 | +0.12(+0.36%) |
Feb 27, 2014 | 33.17 | 33.40 | 33.17 | 33.35 | 918,327 | +0.09(+0.28%) |
Feb 26, 2014 | 33.40 | 33.40 | 33.15 | 33.25 | 26,516 | +0.01(+0.02%) |
Feb 25, 2014 | 33.29 | 33.43 | 33.24 | 33.25 | 27,871 | -0.01(-0.04%) |
Feb 24, 2014 | 33.17 | 33.43 | 33.01 | 33.26 | 24,504 | +0.25(+0.76%) |
Feb 21, 2014 | 33.20 | 33.21 | 33.01 | 33.01 | 60,860 | -0.05(-0.14%) |
Feb 20, 2014 | 32.91 | 33.13 | 32.87 | 33.05 | 16,764 | +0.19(+0.58%) |
Feb 19, 2014 | 32.94 | 33.06 | 32.86 | 32.87 | 44,788 | -0.09(-0.29%) |
Feb 18, 2014 | 33.06 | 33.10 | 32.95 | 32.96 | 43,501 | -0.02(-0.07%) |
Feb 14, 2014 | 32.70 | 32.98 | 32.98 | 32.98 | 27,145 | +0.16(+0.49%) |
Feb 13, 2014 | 32.42 | 32.88 | 32.42 | 32.82 | 35,873 | +0.07(+0.23%) |
Feb 12, 2014 | 32.70 | 32.81 | 32.61 | 32.75 | 50,760 | -0.07(-0.22%) |
Feb 11, 2014 | 32.41 | 32.85 | 32.39 | 32.82 | 56,346 | +0.29(+0.88%) |
Feb 10, 2014 | 32.53 | 32.53 | 32.35 | 32.53 | 29,824 | +0.08(+0.26%) |
Feb 07, 2014 | 32.20 | 32.45 | 32.20 | 32.45 | 56,326 | +0.37(+1.17%) |
Feb 06, 2014 | 31.93 | 32.09 | 31.84 | 32.07 | 52,632 | +0.39(+1.22%) |
Feb 05, 2014 | 31.56 | 31.71 | 31.40 | 31.69 | 126,441 | +0.10(+0.32%) |
Feb 04, 2014 | 31.50 | 31.63 | 31.47 | 31.58 | 75,660 | +0.18(+0.56%) |
Feb 03, 2014 | 32.09 | 32.09 | 31.40 | 31.41 | 89,951 | -0.55(-1.72%) |
Jan 31, 2014 | 31.89 | 32.14 | 31.69 | 31.96 | 651,597 | -0.23(-0.70%) |
Jan 30, 2014 | 32.25 | 32.26 | 32.13 | 32.18 | 26,823 | -0.02(-0.07%) |
Jan 29, 2014 | 32.52 | 32.52 | 32.17 | 32.21 | 96,662 | -0.58(-1.77%) |
Jan 28, 2014 | 32.65 | 32.80 | 32.61 | 32.79 | 194,219 | +0.12(+0.38%) |
Jan 27, 2014 | 32.79 | 32.79 | 32.54 | 32.67 | 59,244 | -0.07(-0.23%) |
Jan 24, 2014 | 33.11 | 33.11 | 32.74 | 32.74 | 39,128 | -0.57(-1.72%) |
Jan 23, 2014 | 33.51 | 33.51 | 33.19 | 33.31 | 37,674 | -0.27(-0.80%) |
Jan 22, 2014 | 33.58 | 33.59 | 33.48 | 33.58 | 41,545 | +0.13(+0.39%) |
Jan 21, 2014 | 33.44 | 33.52 | 33.30 | 33.45 | 124,731 | +0.26(+0.78%) |
Jan 17, 2014 | 33.37 | 33.19 | 33.19 | 33.19 | 91,585 | -0.18(-0.54%) |
Jan 16, 2014 | 33.37 | 33.42 | 33.28 | 33.37 | 63,412 | +0.04(+0.11%) |
Jan 15, 2014 | 33.42 | 33.37 | 33.30 | 33.33 | 56,778 | -0.08(-0.25%) |
Jan 14, 2014 | 33.32 | 33.42 | 33.25 | 33.42 | 54,058 | +0.25(+0.76%) |
Jan 13, 2014 | 33.27 | 33.35 | 33.12 | 33.17 | 151,935 | -0.20(-0.59%) |
Jan 10, 2014 | 33.24 | 33.40 | 33.24 | 33.36 | 57,102 | +0.15(+0.46%) |
Jan 09, 2014 | 33.24 | 33.30 | 33.03 | 33.21 | 51,947 | +0.00(+0.00%) |
Jan 08, 2014 | 33.43 | 33.43 | 33.21 | 33.21 | 32,242 | -0.29(-0.87%) |
Jan 07, 2014 | 33.48 | 33.52 | 33.46 | 33.50 | 24,263 | +0.09(+0.27%) |
Jan 06, 2014 | 33.48 | 33.48 | 33.31 | 33.41 | 19,836 | -0.08(-0.24%) |
Jan 03, 2014 | 33.47 | 33.59 | 33.43 | 33.49 | 17,814 | +0.07(+0.20%) |
Jan 02, 2014 | 33.74 | 33.74 | 33.38 | 33.42 | 305,431 | -0.55(-1.61%) |
Dec 31, 2013 | 33.98 | 33.97 | 33.97 | 33.97 | 29,175 | +0.01(+0.03%) |
Dec 30, 2013 | 33.90 | 33.99 | 33.87 | 33.96 | 58,135 | +0.10(+0.29%) |
Dec 27, 2013 | 33.74 | 33.93 | 33.74 | 33.86 | 52,731 | +0.20(+0.61%) |
Dec 26, 2013 | 33.69 | 33.74 | 33.58 | 33.65 | 24,679 | +0.15(+0.44%) |
Dec 24, 2013 | 33.48 | 33.56 | 33.48 | 33.51 | 19,342 | +0.05(+0.14%) |
Dec 23, 2013 | 33.46 | 33.50 | 33.39 | 33.46 | 56,493 | +0.09(+0.28%) |
Dec 20, 2013 | 33.34 | 33.46 | 33.31 | 33.37 | 92,973 | +0.10(+0.31%) |
Dec 19, 2013 | 33.19 | 33.34 | 33.15 | 33.26 | 69,709 | -0.05(-0.15%) |
Dec 18, 2013 | 32.94 | 33.31 | 32.92 | 33.31 | 87,079 | +0.39(+1.17%) |
Dec 17, 2013 | 32.99 | 32.99 | 32.81 | 32.93 | 49,758 | -0.12(-0.38%) |
Dec 16, 2013 | 33.13 | 33.18 | 33.03 | 33.05 | 44,531 | +0.11(+0.35%) |
Dec 13, 2013 | 33.01 | 33.01 | 32.87 | 32.94 | 18,805 | -0.06(-0.19%) |
Dec 12, 2013 | 33.37 | 33.37 | 32.97 | 33.00 | 66,897 | -0.37(-1.12%) |
Dec 11, 2013 | 33.58 | 33.58 | 33.38 | 33.38 | 30,855 | -0.17(-0.49%) |
Dec 10, 2013 | 33.69 | 33.69 | 33.50 | 33.54 | 58,323 | -0.19(-0.57%) |
Dec 09, 2013 | 33.65 | 33.74 | 33.65 | 33.74 | 41,532 | +0.12(+0.34%) |
Dec 06, 2013 | 33.34 | 33.67 | 33.34 | 33.62 | 33,488 | +0.35(+1.04%) |
Dec 05, 2013 | 33.43 | 33.43 | 33.23 | 33.28 | 139,848 | -0.19(-0.56%) |
Dec 04, 2013 | 33.31 | 33.48 | 33.21 | 33.46 | 25,831 | -0.05(-0.16%) |
Dec 03, 2013 | 33.35 | 33.57 | 33.35 | 33.52 | 94,450 | -0.04(-0.10%) |
Dec 02, 2013 | 33.72 | 33.72 | 33.51 | 33.55 | 302,753 | -0.17(-0.49%) |
Nov 29, 2013 | 33.95 | 33.95 | 33.70 | 33.72 | 58,961 | -0.04(-0.12%) |
Nov 27, 2013 | 33.69 | 33.84 | 33.69 | 33.76 | 35,204 | +0.02(+0.06%) |
Nov 26, 2013 | 33.62 | 33.88 | 33.62 | 33.74 | 41,060 | -0.11(-0.33%) |
Nov 25, 2013 | 33.97 | 34.01 | 33.83 | 33.85 | 18,428 | -0.07(-0.21%) |
Nov 22, 2013 | 33.86 | 33.96 | 33.77 | 33.92 | 24,333 | +0.07(+0.20%) |
Nov 21, 2013 | 33.75 | 33.86 | 33.72 | 33.86 | 30,378 | +0.05(+0.16%) |
Nov 20, 2013 | 34.07 | 34.12 | 33.72 | 33.80 | 42,251 | -0.18(-0.54%) |
Nov 19, 2013 | 33.95 | 34.07 | 33.94 | 33.99 | 16,222 | -0.06(-0.17%) |
Nov 18, 2013 | 34.08 | 34.24 | 33.99 | 34.04 | 20,229 | +0.02(+0.06%) |
Nov 15, 2013 | 33.94 | 34.07 | 33.94 | 34.02 | 12,347 | +0.08(+0.23%) |
Nov 14, 2013 | 33.62 | 33.99 | 33.62 | 33.95 | 100,455 | +0.33(+0.97%) |
Nov 12, 2013 | 33.57 | 33.62 | 33.47 | 33.62 | 14,826 | +0.02(+0.06%) |
Nov 11, 2013 | 33.70 | 33.70 | 33.57 | 33.60 | 8,553 | +0.03(+0.09%) |
Nov 08, 2013 | 33.35 | 33.57 | 33.28 | 33.57 | 172,447 | +0.09(+0.26%) |
Nov 07, 2013 | 33.79 | 33.88 | 33.42 | 33.48 | 51,450 | -0.41(-1.21%) |
Nov 06, 2013 | 33.65 | 33.92 | 33.65 | 33.89 | 79,226 | +0.27(+0.79%) |
Nov 05, 2013 | 33.49 | 33.70 | 33.48 | 33.63 | 496,575 | -0.07(-0.21%) |
Nov 04, 2013 | 33.77 | 33.77 | 33.55 | 33.70 | 156,063 | +0.09(+0.26%) |
Nov 01, 2013 | 33.58 | 33.63 | 33.48 | 33.61 | 175,859 | -0.11(-0.31%) |
Oct 31, 2013 | 33.65 | 33.81 | 33.64 | 33.72 | 61,477 | -0.09(-0.25%) |
Oct 30, 2013 | 34.11 | 34.11 | 33.74 | 33.80 | 239,901 | -0.27(-0.80%) |
Oct 29, 2013 | 33.93 | 34.08 | 33.92 | 34.08 | 164,181 | +0.18(+0.53%) |
Oct 28, 2013 | 33.73 | 33.98 | 33.69 | 33.90 | 640,510 | +0.24(+0.71%) |
Oct 25, 2013 | 33.69 | 33.69 | 33.50 | 33.66 | 633,447 | +0.08(+0.23%) |
Oct 24, 2013 | 33.76 | 33.76 | 33.52 | 33.58 | 72,328 | +0.04(+0.10%) |
Oct 23, 2013 | 33.58 | 33.60 | 33.45 | 33.54 | 98,887 | -0.09(-0.27%) |
Oct 22, 2013 | 33.28 | 33.72 | 33.28 | 33.63 | 79,372 | +0.45(+1.35%) |
Oct 21, 2013 | 33.18 | 33.23 | 33.10 | 33.19 | 100,839 | -0.06(-0.18%) |
Oct 18, 2013 | 33.31 | 33.31 | 33.18 | 33.24 | 138,060 | +0.20(+0.59%) |
Oct 17, 2013 | 32.64 | 33.07 | 32.64 | 33.05 | 96,912 | +0.54(+1.67%) |
Oct 16, 2013 | 32.29 | 32.51 | 32.17 | 32.51 | 34,100 | +0.33(+1.02%) |
Oct 15, 2013 | 32.45 | 32.45 | 32.18 | 32.18 | 738,634 | -0.21(-0.65%) |
Oct 14, 2013 | 32.17 | 32.41 | 32.16 | 32.39 | 15,515 | +0.04(+0.11%) |
Oct 11, 2013 | 32.27 | 32.35 | 32.16 | 32.35 | 26,910 | +0.15(+0.46%) |
Oct 10, 2013 | 31.87 | 32.24 | 31.87 | 32.21 | 80,530 | +0.51(+1.61%) |
Oct 09, 2013 | 31.71 | 31.76 | 31.58 | 31.69 | 44,208 | -0.01(-0.02%) |
Oct 08, 2013 | 31.77 | 31.91 | 31.69 | 31.70 | 31,928 | -0.13(-0.42%) |
Oct 07, 2013 | 31.89 | 31.98 | 31.77 | 31.84 | 42,095 | -0.19(-0.58%) |
Oct 04, 2013 | 31.91 | 32.03 | 31.89 | 32.02 | 64,615 | +0.05(+0.16%) |
Oct 03, 2013 | 32.17 | 32.17 | 31.91 | 31.97 | 29,886 | -0.11(-0.35%) |
Oct 02, 2013 | 32.09 | 32.09 | 31.85 | 32.08 | 90,077 | -0.11(-0.34%) |
Oct 01, 2013 | 32.04 | 32.26 | 32.04 | 32.19 | 84,846 | -0.29(-0.88%) |
Sep 27, 2013 | 32.48 | 32.48 | 32.31 | 32.48 | 1,679,331 | +0.01(+0.04%) |
Sep 26, 2013 | 32.49 | 32.51 | 32.41 | 32.47 | 17,403 | +0.07(+0.23%) |
Sep 25, 2013 | 32.48 | 32.52 | 32.35 | 32.39 | 43,384 | -0.13(-0.40%) |
Sep 24, 2013 | 32.62 | 32.75 | 32.51 | 32.52 | 33,024 | -0.23(-0.70%) |
Sep 23, 2013 | 32.75 | 32.81 | 32.65 | 32.75 | 85,605 | -0.07(-0.22%) |
Sep 20, 2013 | 32.95 | 32.96 | 32.81 | 32.82 | 127,367 | -0.21(-0.65%) |
Sep 19, 2013 | 33.18 | 33.22 | 32.97 | 33.04 | 112,958 | -0.02(-0.05%) |
Sep 18, 2013 | 32.57 | 33.10 | 32.41 | 33.05 | 98,482 | +0.57(+1.77%) |
Sep 17, 2013 | 32.44 | 32.52 | 32.44 | 32.48 | 87,434 | +0.07(+0.23%) |
Sep 16, 2013 | 32.53 | 32.53 | 32.36 | 32.40 | 198,059 | +0.23(+0.70%) |
Sep 13, 2013 | 32.09 | 32.22 | 32.04 | 32.18 | 82,605 | +0.28(+0.89%) |
Sep 12, 2013 | 31.97 | 32.01 | 31.90 | 31.90 | 45,940 | -0.05(-0.16%) |
Sep 11, 2013 | 31.80 | 31.96 | 31.73 | 31.95 | 25,250 | +0.12(+0.37%) |
Sep 10, 2013 | 31.83 | 31.83 | 31.72 | 31.83 | 39,149 | +0.18(+0.55%) |
Sep 09, 2013 | 31.34 | 31.66 | 31.34 | 31.66 | 693,759 | +0.31(+1.00%) |
Sep 06, 2013 | 31.28 | 31.47 | 31.13 | 31.34 | 120,059 | +0.12(+0.39%) |
Sep 05, 2013 | 31.25 | 31.29 | 31.19 | 31.22 | 16,863 | -0.06(-0.19%) |
Sep 04, 2013 | 31.14 | 31.35 | 31.06 | 31.28 | 45,891 | +0.10(+0.31%) |
Sep 03, 2013 | 31.39 | 31.41 | 31.13 | 31.18 | 35,770 | +0.12(+0.40%) |
Aug 30, 2013 | 31.04 | 31.12 | 30.99 | 31.06 | 328,565 | -0.04(-0.14%) |
Aug 29, 2013 | 31.04 | 31.23 | 30.96 | 31.10 | 121,647 | +0.00(+0.00%) |
Aug 28, 2013 | 31.21 | 31.21 | 31.10 | 31.10 | 19,237 | -0.16(-0.50%) |
Aug 27, 2013 | 31.38 | 31.41 | 31.25 | 31.26 | 247,703 | -0.35(-1.11%) |
Aug 26, 2013 | 31.83 | 31.83 | 31.59 | 31.61 | 54,834 | -0.22(-0.70%) |
Aug 23, 2013 | 31.67 | 31.83 | 31.64 | 31.83 | 23,062 | +0.19(+0.61%) |
Aug 22, 2013 | 31.68 | 31.71 | 31.55 | 31.64 | 56,730 | +0.08(+0.26%) |
Aug 21, 2013 | 31.78 | 31.78 | 31.51 | 31.56 | 84,303 | -0.27(-0.86%) |
Aug 20, 2013 | 31.88 | 31.94 | 31.76 | 31.83 | 19,924 | +0.01(+0.04%) |
Aug 19, 2013 | 32.01 | 32.01 | 31.81 | 31.82 | 58,905 | -0.14(-0.45%) |
Aug 16, 2013 | 32.07 | 32.07 | 31.96 | 31.96 | 16,120 | -0.15(-0.48%) |
Aug 15, 2013 | 32.16 | 32.16 | 31.98 | 32.12 | 38,345 | -0.38(-1.18%) |
Aug 14, 2013 | 32.64 | 32.64 | 32.48 | 32.50 | 21,002 | -0.07(-0.20%) |
Aug 13, 2013 | 32.55 | 32.60 | 32.43 | 32.56 | 54,424 | +0.10(+0.29%) |
Aug 12, 2013 | 32.47 | 32.50 | 32.40 | 32.47 | 20,611 | -0.13(-0.39%) |
Aug 09, 2013 | 32.54 | 32.68 | 32.54 | 32.60 | 60,352 | -0.14(-0.43%) |
Aug 08, 2013 | 32.66 | 32.78 | 32.59 | 32.74 | 17,962 | +0.15(+0.47%) |
Aug 07, 2013 | 32.64 | 32.64 | 32.54 | 32.58 | 37,986 | -0.17(-0.52%) |
Aug 06, 2013 | 32.79 | 32.82 | 32.71 | 32.76 | 27,727 | -0.01(-0.04%) |
Aug 05, 2013 | 32.72 | 32.77 | 32.67 | 32.77 | 50,108 | +0.02(+0.07%) |
Aug 02, 2013 | 32.65 | 32.76 | 32.54 | 32.74 | 47,475 | +0.13(+0.41%) |
Aug 01, 2013 | 32.66 | 32.67 | 32.52 | 32.61 | 1,613,947 | +0.21(+0.64%) |
Jul 31, 2013 | 32.27 | 32.53 | 32.27 | 32.40 | 215,929 | +0.21(+0.65%) |
Jul 30, 2013 | 32.45 | 32.45 | 32.13 | 32.19 | 25,829 | +0.00(+0.01%) |
Jul 29, 2013 | 32.24 | 32.29 | 32.16 | 32.19 | 23,892 | -0.13(-0.40%) |
Jul 26, 2013 | 32.24 | 32.32 | 32.03 | 32.32 | 47,026 | -0.07(-0.23%) |
Jul 25, 2013 | 32.23 | 32.42 | 32.17 | 32.39 | 40,264 | +0.07(+0.22%) |
Jul 24, 2013 | 32.59 | 32.59 | 32.27 | 32.32 | 29,640 | -0.22(-0.67%) |
Jul 23, 2013 | 32.58 | 32.58 | 32.47 | 32.54 | 36,057 | +0.01(+0.02%) |
Jul 22, 2013 | 32.50 | 32.58 | 32.50 | 32.53 | 26,881 | +0.02(+0.05%) |
Jul 19, 2013 | 32.35 | 32.52 | 32.35 | 32.52 | 59,481 | +0.11(+0.35%) |
Jul 18, 2013 | 32.29 | 32.49 | 32.29 | 32.40 | 101,428 | +0.00(+0.01%) |
Jul 17, 2013 | 32.47 | 32.48 | 32.33 | 32.40 | 108,227 | +0.04(+0.14%) |
Jul 16, 2013 | 32.26 | 32.38 | 32.24 | 32.36 | 82,272 | -0.07(-0.22%) |
Jul 15, 2013 | 32.40 | 32.44 | 32.35 | 32.43 | 61,003 | +0.14(+0.44%) |
Jul 12, 2013 | 32.33 | 32.33 | 32.19 | 32.29 | 49,234 | -0.15(-0.47%) |
Jul 11, 2013 | 32.26 | 32.46 | 32.21 | 32.44 | 195,279 | +0.63(+1.99%) |
Jul 10, 2013 | 31.80 | 31.91 | 31.71 | 31.81 | 56,748 | +0.06(+0.18%) |
Jul 09, 2013 | 31.62 | 31.76 | 31.54 | 31.75 | 80,515 | +0.21(+0.66%) |
Jul 08, 2013 | 31.43 | 31.58 | 31.43 | 31.54 | 87,272 | +0.34(+1.09%) |
Jul 05, 2013 | 31.27 | 31.37 | 31.04 | 31.20 | 55,475 | -0.01(-0.04%) |
Jul 03, 2013 | 31.15 | 31.26 | 30.99 | 31.21 | 30,993 | -0.09(-0.30%) |
Jul 02, 2013 | 31.35 | 31.48 | 31.23 | 31.31 | 37,517 | -0.10(-0.32%) |
Jul 01, 2013 | 31.36 | 31.54 | 31.35 | 31.41 | 51,256 | +0.27(+0.85%) |
Jun 28, 2013 | 31.25 | 31.33 | 31.11 | 31.14 | 121,555 | -0.11(-0.34%) |
Jun 27, 2013 | 31.29 | 31.45 | 31.23 | 31.25 | 48,942 | +0.21(+0.69%) |
Jun 26, 2013 | 30.94 | 31.08 | 30.87 | 31.03 | 76,106 | +0.27(+0.86%) |
Jun 25, 2013 | 30.76 | 30.83 | 30.53 | 30.77 | 28,987 | +0.05(+0.17%) |
Jun 24, 2013 | 30.44 | 30.79 | 30.29 | 30.72 | 121,620 | -0.16(-0.52%) |
Jun 21, 2013 | 30.90 | 31.00 | 30.59 | 30.88 | 110,446 | +0.25(+0.82%) |
Jun 20, 2013 | 31.25 | 31.25 | 30.56 | 30.63 | 146,273 | -0.98(-3.10%) |
Jun 19, 2013 | 32.26 | 32.28 | 31.61 | 31.61 | 34,709 | -0.53(-1.66%) |
Jun 18, 2013 | 32.09 | 32.20 | 32.03 | 32.14 | 81,537 | +0.07(+0.23%) |
Jun 17, 2013 | 32.02 | 32.22 | 31.91 | 32.07 | 31,125 | +0.33(+1.03%) |
Jun 14, 2013 | 31.73 | 32.00 | 31.67 | 31.74 | 156,815 | -0.18(-0.56%) |
Jun 13, 2013 | 31.53 | 31.92 | 31.50 | 31.92 | 135,327 | +0.25(+0.80%) |
Jun 12, 2013 | 31.99 | 31.99 | 31.62 | 31.66 | 61,244 | +0.01(+0.03%) |
Jun 11, 2013 | 31.57 | 31.81 | 31.47 | 31.65 | 63,186 | -0.22(-0.70%) |
Jun 10, 2013 | 31.91 | 31.93 | 31.74 | 31.87 | 22,607 | -0.01(-0.02%) |
Jun 07, 2013 | 31.67 | 31.92 | 31.66 | 31.88 | 45,046 | +0.35(+1.10%) |
Jun 06, 2013 | 31.38 | 31.54 | 31.25 | 31.54 | 74,653 | +0.19(+0.60%) |
Jun 05, 2013 | 31.64 | 31.65 | 31.34 | 31.35 | 148,419 | -0.46(-1.43%) |
Jun 04, 2013 | 31.90 | 32.00 | 31.64 | 31.80 | 90,874 | +0.05(+0.15%) |
Jun 03, 2013 | 31.50 | 31.77 | 31.34 | 31.75 | 333,120 | +0.25(+0.80%) |
May 31, 2013 | 31.92 | 31.92 | 31.50 | 31.50 | 380,007 | -0.63(-1.96%) |
May 30, 2013 | 32.16 | 32.26 | 32.08 | 32.13 | 632,539 | -0.10(-0.30%) |
May 29, 2013 | 32.45 | 32.45 | 32.14 | 32.23 | 72,006 | -0.50(-1.53%) |
May 28, 2013 | 33.01 | 33.09 | 32.66 | 32.73 | 74,362 | -0.00(-0.01%) |
May 24, 2013 | 32.51 | 32.73 | 32.46 | 32.73 | 657,078 | +0.20(+0.62%) |
May 23, 2013 | 32.41 | 32.61 | 32.23 | 32.53 | 270,372 | -0.17(-0.52%) |
May 22, 2013 | 32.89 | 33.09 | 32.61 | 32.70 | 135,768 | -0.18(-0.54%) |
May 21, 2013 | 32.80 | 32.95 | 32.65 | 32.88 | 143,189 | -0.02(-0.06%) |
May 20, 2013 | 33.10 | 33.10 | 32.87 | 32.90 | 243,521 | -0.19(-0.56%) |
May 17, 2013 | 33.02 | 33.09 | 32.90 | 33.09 | 45,363 | +0.01(+0.04%) |
May 16, 2013 | 33.26 | 33.29 | 33.06 | 33.07 | 89,744 | -0.27(-0.82%) |
May 15, 2013 | 33.12 | 33.35 | 33.10 | 33.35 | 60,215 | +0.54(+1.63%) |
May 13, 2013 | 32.77 | 32.93 | 32.77 | 32.81 | 159,715 | +0.02(+0.06%) |
May 10, 2013 | 32.70 | 32.83 | 32.66 | 32.79 | 174,783 | +0.07(+0.22%) |
May 09, 2013 | 33.01 | 33.03 | 32.68 | 32.72 | 263,578 | -0.36(-1.10%) |
May 08, 2013 | 33.07 | 33.09 | 32.93 | 33.08 | 213,873 | +0.17(+0.53%) |
May 07, 2013 | 32.85 | 32.91 | 32.71 | 32.91 | 38,789 | +0.15(+0.45%) |
May 06, 2013 | 33.03 | 33.03 | 32.76 | 32.76 | 204,384 | -0.19(-0.59%) |
May 03, 2013 | 33.06 | 33.08 | 32.90 | 32.95 | 209,387 | +0.06(+0.18%) |
May 02, 2013 | 32.72 | 32.94 | 32.72 | 32.90 | 309,584 | +0.14(+0.41%) |