Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.16 | 35.18 | 34.53 | 34.95 | 49,842 | -0.22(-0.61%) |
Apr 29, 2014 | 35.96 | 36.04 | 34.98 | 35.17 | 38,991 | -0.53(-1.49%) |
Apr 28, 2014 | 35.63 | 36.42 | 35.14 | 35.70 | 34,698 | +0.34(+0.95%) |
Apr 25, 2014 | 35.75 | 36.39 | 35.30 | 35.36 | 68,605 | -0.47(-1.31%) |
Apr 24, 2014 | 35.36 | 35.84 | 35.20 | 35.83 | 213,187 | +0.65(+1.85%) |
Apr 23, 2014 | 34.56 | 35.63 | 34.56 | 35.18 | 93,642 | +0.65(+1.87%) |
Apr 22, 2014 | 33.81 | 34.53 | 33.75 | 34.53 | 54,751 | +0.80(+2.36%) |
Apr 21, 2014 | 33.68 | 33.83 | 33.62 | 33.73 | 23,278 | +0.04(+0.13%) |
Apr 17, 2014 | 34.02 | 33.69 | 33.69 | 33.69 | 37,467 | -0.36(-1.05%) |
Apr 16, 2014 | 34.00 | 34.52 | 33.65 | 34.05 | 44,311 | +0.27(+0.78%) |
Apr 15, 2014 | 33.50 | 33.90 | 33.12 | 33.78 | 36,919 | +0.44(+1.33%) |
Apr 14, 2014 | 33.45 | 33.72 | 33.01 | 33.34 | 40,338 | +0.22(+0.65%) |
Apr 11, 2014 | 33.35 | 33.83 | 32.96 | 33.13 | 40,854 | -0.52(-1.54%) |
Apr 10, 2014 | 34.07 | 34.18 | 33.33 | 33.65 | 51,730 | -0.55(-1.60%) |
Apr 09, 2014 | 34.14 | 34.38 | 33.81 | 34.19 | 31,642 | +0.06(+0.18%) |
Apr 08, 2014 | 33.94 | 34.25 | 33.19 | 34.13 | 44,926 | +0.30(+0.90%) |
Apr 07, 2014 | 34.22 | 34.22 | 33.63 | 33.83 | 38,586 | -0.40(-1.16%) |
Apr 04, 2014 | 34.93 | 34.93 | 34.00 | 34.23 | 45,913 | -0.45(-1.29%) |
Apr 03, 2014 | 34.94 | 34.94 | 34.46 | 34.67 | 39,579 | -0.24(-0.68%) |
Apr 02, 2014 | 34.91 | 35.04 | 34.67 | 34.91 | 44,215 | +0.16(+0.46%) |
Apr 01, 2014 | 35.05 | 35.05 | 34.57 | 34.75 | 56,243 | -0.14(-0.41%) |
Mar 31, 2014 | 34.79 | 35.15 | 34.42 | 34.89 | 76,593 | +0.17(+0.48%) |
Mar 28, 2014 | 34.83 | 35.17 | 34.21 | 34.73 | 36,790 | -0.19(-0.54%) |
Mar 27, 2014 | 34.75 | 35.13 | 34.75 | 34.92 | 23,671 | +0.29(+0.83%) |
Mar 26, 2014 | 35.52 | 35.63 | 34.56 | 34.63 | 113,262 | -0.76(-2.15%) |
Mar 25, 2014 | 35.14 | 35.65 | 35.09 | 35.39 | 56,578 | +0.28(+0.80%) |
Mar 24, 2014 | 34.94 | 35.17 | 34.56 | 35.11 | 77,397 | +0.10(+0.28%) |
Mar 21, 2014 | 34.81 | 35.01 | 34.50 | 35.01 | 209,840 | +0.28(+0.81%) |
Mar 20, 2014 | 34.68 | 34.78 | 34.50 | 34.73 | 44,979 | -0.02(-0.06%) |
Mar 19, 2014 | 34.55 | 34.81 | 34.32 | 34.75 | 92,029 | +0.07(+0.21%) |
Mar 18, 2014 | 34.45 | 34.89 | 34.30 | 34.68 | 30,457 | +0.15(+0.43%) |
Mar 17, 2014 | 34.26 | 34.65 | 34.13 | 34.53 | 73,829 | +0.32(+0.94%) |
Mar 14, 2014 | 33.70 | 34.21 | 33.51 | 34.21 | 60,943 | +0.52(+1.56%) |
Mar 13, 2014 | 33.27 | 33.70 | 33.13 | 33.68 | 55,571 | +0.55(+1.66%) |
Mar 12, 2014 | 32.41 | 33.16 | 32.09 | 33.13 | 56,254 | +0.65(+2.01%) |
Mar 11, 2014 | 32.80 | 32.80 | 32.44 | 32.48 | 59,804 | -0.25(-0.75%) |
Mar 10, 2014 | 32.23 | 32.91 | 32.22 | 32.73 | 71,767 | +0.31(+0.95%) |
Mar 07, 2014 | 32.78 | 32.78 | 32.07 | 32.42 | 46,231 | -0.20(-0.61%) |
Mar 06, 2014 | 32.82 | 32.92 | 32.28 | 32.62 | 37,238 | -0.22(-0.67%) |
Mar 05, 2014 | 32.72 | 32.93 | 32.44 | 32.84 | 68,958 | +0.04(+0.12%) |
Mar 04, 2014 | 32.43 | 33.04 | 32.30 | 32.80 | 102,579 | +0.68(+2.12%) |
Mar 03, 2014 | 32.20 | 32.44 | 31.76 | 32.12 | 19,890 | -0.40(-1.23%) |
Feb 28, 2014 | 32.40 | 32.60 | 32.26 | 32.52 | 60,925 | +0.19(+0.59%) |
Feb 27, 2014 | 32.39 | 32.45 | 32.16 | 32.33 | 24,003 | -0.07(-0.22%) |
Feb 26, 2014 | 32.25 | 32.57 | 32.17 | 32.40 | 44,462 | +0.15(+0.46%) |
Feb 25, 2014 | 32.13 | 32.52 | 32.11 | 32.25 | 25,133 | -0.18(-0.56%) |
Feb 24, 2014 | 32.85 | 33.02 | 32.38 | 32.43 | 46,350 | -0.59(-1.78%) |
Feb 21, 2014 | 33.26 | 33.40 | 32.85 | 33.02 | 43,586 | -0.07(-0.22%) |
Feb 20, 2014 | 32.09 | 33.25 | 32.09 | 33.09 | 37,116 | +0.87(+2.71%) |
Feb 19, 2014 | 32.85 | 33.13 | 32.21 | 32.22 | 42,990 | -0.83(-2.51%) |
Feb 18, 2014 | 32.67 | 33.21 | 32.53 | 33.05 | 57,811 | +0.57(+1.74%) |
Feb 14, 2014 | 32.31 | 32.48 | 32.48 | 32.48 | 107,477 | +0.20(+0.61%) |
Feb 13, 2014 | 31.56 | 32.43 | 31.37 | 32.28 | 59,118 | +0.77(+2.44%) |
Feb 12, 2014 | 31.38 | 31.60 | 31.16 | 31.52 | 48,550 | +0.15(+0.47%) |
Feb 11, 2014 | 31.03 | 31.62 | 31.03 | 31.37 | 53,465 | +0.26(+0.83%) |
Feb 10, 2014 | 31.35 | 31.35 | 30.87 | 31.11 | 75,471 | -0.37(-1.19%) |
Feb 07, 2014 | 31.32 | 31.48 | 31.09 | 31.48 | 52,206 | +0.18(+0.58%) |
Feb 06, 2014 | 31.15 | 31.43 | 30.95 | 31.30 | 69,557 | +0.16(+0.51%) |
Feb 05, 2014 | 31.39 | 31.59 | 30.98 | 31.14 | 36,168 | -0.42(-1.34%) |
Feb 04, 2014 | 31.76 | 31.79 | 31.26 | 31.56 | 60,478 | -0.12(-0.36%) |
Feb 03, 2014 | 32.16 | 32.36 | 31.31 | 31.68 | 61,373 | -0.63(-1.94%) |
Jan 31, 2014 | 32.15 | 32.64 | 31.95 | 32.31 | 57,753 | -0.22(-0.68%) |
Jan 30, 2014 | 32.22 | 32.82 | 32.15 | 32.53 | 44,938 | +0.48(+1.49%) |
Jan 29, 2014 | 32.19 | 32.38 | 31.92 | 32.05 | 72,166 | -0.35(-1.08%) |
Jan 28, 2014 | 32.44 | 32.45 | 31.87 | 32.40 | 66,384 | -0.08(-0.25%) |
Jan 27, 2014 | 32.80 | 32.80 | 32.31 | 32.48 | 59,755 | -0.12(-0.37%) |
Jan 24, 2014 | 32.84 | 32.90 | 32.41 | 32.60 | 61,555 | -0.32(-0.98%) |
Jan 23, 2014 | 32.85 | 32.99 | 32.70 | 32.93 | 29,292 | +0.05(+0.17%) |
Jan 22, 2014 | 32.56 | 33.02 | 32.56 | 32.87 | 98,932 | -0.02(-0.05%) |
Jan 21, 2014 | 33.20 | 33.20 | 32.59 | 32.89 | 93,305 | -0.16(-0.50%) |
Jan 17, 2014 | 33.06 | 33.05 | 33.05 | 33.05 | 62,664 | +0.07(+0.20%) |
Jan 16, 2014 | 33.03 | 33.15 | 32.81 | 32.99 | 38,934 | +0.04(+0.12%) |
Jan 15, 2014 | 33.10 | 33.14 | 32.82 | 32.95 | 43,016 | +0.01(+0.02%) |
Jan 14, 2014 | 33.06 | 33.36 | 32.93 | 32.94 | 27,115 | +0.02(+0.05%) |
Jan 13, 2014 | 32.66 | 33.05 | 32.66 | 32.93 | 69,002 | +0.15(+0.47%) |
Jan 10, 2014 | 32.64 | 32.98 | 32.54 | 32.77 | 41,105 | +0.18(+0.56%) |
Jan 09, 2014 | 32.92 | 32.93 | 32.39 | 32.59 | 31,418 | -0.16(-0.50%) |
Jan 08, 2014 | 32.90 | 33.04 | 32.55 | 32.76 | 124,836 | -0.15(-0.47%) |
Jan 07, 2014 | 32.55 | 33.11 | 32.50 | 32.91 | 50,456 | +0.52(+1.59%) |
Jan 06, 2014 | 32.99 | 33.07 | 32.26 | 32.39 | 88,005 | -0.36(-1.11%) |
Jan 03, 2014 | 32.83 | 32.97 | 32.39 | 32.76 | 85,624 | -0.08(-0.25%) |
Jan 02, 2014 | 32.94 | 32.96 | 32.53 | 32.84 | 57,394 | -0.11(-0.33%) |
Dec 31, 2013 | 32.97 | 32.95 | 32.95 | 32.95 | 54,103 | +0.03(+0.08%) |
Dec 30, 2013 | 33.05 | 33.40 | 32.70 | 32.92 | 67,761 | -0.25(-0.74%) |
Dec 27, 2013 | 33.13 | 33.21 | 32.81 | 33.17 | 45,206 | +0.19(+0.57%) |
Dec 26, 2013 | 33.16 | 33.16 | 32.79 | 32.98 | 23,184 | -0.15(-0.45%) |
Dec 24, 2013 | 32.92 | 33.28 | 32.87 | 33.13 | 48,763 | +0.20(+0.62%) |
Dec 23, 2013 | 33.37 | 33.37 | 32.74 | 32.93 | 63,364 | -0.41(-1.22%) |
Dec 20, 2013 | 32.44 | 33.58 | 32.44 | 33.33 | 121,351 | +0.87(+2.67%) |
Dec 19, 2013 | 32.06 | 32.64 | 31.89 | 32.47 | 58,165 | +0.19(+0.60%) |
Dec 18, 2013 | 31.71 | 32.34 | 31.71 | 32.27 | 84,970 | +0.26(+0.81%) |
Dec 17, 2013 | 31.74 | 32.08 | 31.74 | 32.01 | 35,454 | -0.01(-0.03%) |
Dec 16, 2013 | 31.89 | 32.44 | 31.87 | 32.03 | 51,572 | +0.16(+0.50%) |
Dec 13, 2013 | 31.73 | 32.16 | 31.65 | 31.87 | 61,642 | +0.14(+0.43%) |
Dec 12, 2013 | 31.35 | 32.03 | 31.15 | 31.73 | 91,862 | +0.50(+1.61%) |
Dec 11, 2013 | 31.14 | 31.37 | 30.93 | 31.23 | 99,647 | -0.02(-0.07%) |
Dec 10, 2013 | 31.44 | 31.60 | 31.10 | 31.25 | 94,224 | -0.32(-1.00%) |
Dec 09, 2013 | 31.59 | 31.70 | 30.94 | 31.57 | 88,467 | -0.02(-0.07%) |
Dec 06, 2013 | 31.19 | 31.65 | 31.13 | 31.59 | 31,722 | +0.65(+2.12%) |
Dec 05, 2013 | 30.68 | 31.07 | 30.57 | 30.93 | 76,693 | +0.13(+0.41%) |
Dec 04, 2013 | 30.65 | 31.14 | 30.60 | 30.81 | 36,800 | -0.11(-0.35%) |
Dec 03, 2013 | 31.03 | 31.20 | 30.75 | 30.92 | 112,661 | -0.23(-0.74%) |
Dec 02, 2013 | 31.59 | 31.72 | 31.01 | 31.15 | 76,256 | -0.58(-1.82%) |
Nov 29, 2013 | 31.81 | 31.91 | 31.51 | 31.72 | 16,933 | +0.03(+0.10%) |
Nov 27, 2013 | 31.33 | 31.76 | 31.24 | 31.69 | 39,005 | +0.35(+1.13%) |
Nov 26, 2013 | 31.39 | 31.54 | 31.05 | 31.34 | 42,023 | +0.09(+0.30%) |
Nov 25, 2013 | 31.09 | 31.58 | 31.09 | 31.24 | 87,673 | +0.17(+0.54%) |
Nov 22, 2013 | 31.38 | 31.49 | 30.88 | 31.07 | 78,391 | -0.35(-1.13%) |
Nov 21, 2013 | 31.08 | 31.49 | 31.08 | 31.43 | 52,829 | +0.41(+1.32%) |
Nov 20, 2013 | 31.17 | 31.23 | 30.72 | 31.02 | 77,404 | -0.15(-0.49%) |
Nov 19, 2013 | 30.63 | 31.32 | 30.53 | 31.17 | 177,987 | +0.46(+1.51%) |
Nov 18, 2013 | 30.51 | 30.78 | 30.42 | 30.71 | 19,421 | +0.21(+0.70%) |
Nov 15, 2013 | 30.50 | 30.59 | 30.19 | 30.50 | 62,230 | -0.11(-0.36%) |
Nov 14, 2013 | 30.08 | 30.68 | 30.08 | 30.61 | 53,062 | +0.49(+1.61%) |
Nov 13, 2013 | 29.40 | 30.14 | 29.31 | 30.12 | 18,871 | +0.65(+2.22%) |
Nov 12, 2013 | 30.01 | 30.01 | 28.70 | 29.47 | 115,284 | -0.37(-1.22%) |
Nov 11, 2013 | 29.52 | 30.13 | 29.32 | 29.83 | 48,519 | +0.34(+1.16%) |
Nov 08, 2013 | 29.43 | 29.60 | 28.90 | 29.49 | 60,875 | +0.03(+0.11%) |
Nov 07, 2013 | 30.89 | 30.89 | 29.34 | 29.46 | 67,833 | -1.38(-4.47%) |
Nov 06, 2013 | 30.29 | 30.94 | 30.23 | 30.83 | 30,189 | +0.60(+1.98%) |
Nov 05, 2013 | 29.76 | 30.61 | 29.59 | 30.23 | 56,712 | +0.42(+1.41%) |
Nov 04, 2013 | 29.61 | 29.97 | 29.46 | 29.81 | 54,762 | +0.16(+0.55%) |
Nov 01, 2013 | 29.60 | 29.87 | 29.26 | 29.65 | 110,104 | -0.02(-0.05%) |
Oct 31, 2013 | 30.08 | 30.08 | 29.47 | 29.67 | 65,067 | -0.41(-1.38%) |
Oct 30, 2013 | 30.55 | 30.69 | 30.05 | 30.08 | 43,966 | -0.53(-1.75%) |
Oct 29, 2013 | 30.27 | 30.65 | 30.21 | 30.62 | 27,298 | +0.41(+1.35%) |
Oct 28, 2013 | 30.05 | 30.26 | 30.02 | 30.21 | 21,545 | +0.16(+0.53%) |
Oct 25, 2013 | 30.08 | 30.08 | 29.61 | 30.05 | 24,390 | +0.05(+0.16%) |
Oct 24, 2013 | 29.69 | 30.10 | 29.50 | 30.00 | 36,826 | +0.31(+1.05%) |
Oct 23, 2013 | 29.41 | 29.79 | 29.34 | 29.69 | 56,618 | +0.22(+0.76%) |
Oct 22, 2013 | 29.77 | 29.99 | 29.47 | 29.47 | 74,213 | -0.13(-0.42%) |
Oct 21, 2013 | 29.68 | 29.95 | 29.54 | 29.59 | 49,128 | -0.14(-0.46%) |
Oct 18, 2013 | 29.89 | 29.95 | 29.45 | 29.73 | 51,048 | +0.11(+0.39%) |
Oct 17, 2013 | 29.08 | 29.73 | 29.02 | 29.61 | 36,149 | +0.43(+1.48%) |
Oct 16, 2013 | 29.17 | 29.35 | 29.05 | 29.18 | 31,859 | +0.17(+0.60%) |
Oct 15, 2013 | 29.31 | 29.31 | 28.94 | 29.01 | 37,332 | -0.37(-1.24%) |
Oct 14, 2013 | 28.92 | 29.37 | 28.78 | 29.37 | 26,875 | +0.22(+0.77%) |
Oct 11, 2013 | 28.57 | 29.28 | 28.57 | 29.15 | 31,148 | +0.44(+1.52%) |
Oct 10, 2013 | 28.17 | 28.74 | 27.95 | 28.71 | 56,559 | +0.91(+3.25%) |
Oct 09, 2013 | 27.73 | 28.28 | 27.61 | 27.81 | 73,399 | +0.09(+0.31%) |
Oct 08, 2013 | 27.60 | 27.90 | 27.55 | 27.72 | 74,731 | +0.04(+0.14%) |
Oct 07, 2013 | 27.60 | 27.98 | 27.59 | 27.68 | 37,591 | +0.01(+0.04%) |
Oct 04, 2013 | 27.76 | 27.87 | 27.63 | 27.67 | 39,969 | -0.14(-0.51%) |
Oct 03, 2013 | 28.35 | 28.35 | 27.68 | 27.81 | 47,443 | -0.61(-2.13%) |
Oct 02, 2013 | 28.64 | 28.91 | 28.36 | 28.42 | 40,784 | -0.34(-1.19%) |
Oct 01, 2013 | 28.62 | 28.80 | 28.57 | 28.76 | 43,679 | +0.14(+0.50%) |
Sep 30, 2013 | 27.81 | 28.70 | 27.81 | 28.62 | 67,123 | +0.24(+0.85%) |
Sep 27, 2013 | 28.78 | 28.78 | 28.33 | 28.38 | 50,417 | -0.47(-1.64%) |
Sep 26, 2013 | 29.01 | 29.22 | 28.69 | 28.86 | 38,132 | -0.07(-0.25%) |
Sep 25, 2013 | 29.72 | 29.72 | 28.92 | 28.93 | 31,100 | -0.69(-2.32%) |
Sep 24, 2013 | 29.18 | 29.92 | 28.90 | 29.61 | 25,785 | +0.49(+1.67%) |
Sep 23, 2013 | 29.04 | 29.67 | 28.92 | 29.13 | 74,978 | +0.20(+0.68%) |
Sep 20, 2013 | 29.06 | 29.16 | 28.78 | 28.93 | 86,569 | +0.10(+0.34%) |
Sep 19, 2013 | 29.28 | 29.37 | 28.54 | 28.83 | 44,820 | -0.47(-1.60%) |
Sep 18, 2013 | 28.60 | 29.38 | 28.35 | 29.30 | 52,583 | +0.61(+2.13%) |
Sep 17, 2013 | 28.27 | 28.69 | 28.16 | 28.69 | 39,571 | +0.33(+1.15%) |
Sep 16, 2013 | 28.44 | 28.50 | 28.23 | 28.36 | 37,939 | -0.07(-0.25%) |
Sep 13, 2013 | 28.09 | 28.65 | 28.04 | 28.44 | 71,618 | +0.60(+2.15%) |
Sep 12, 2013 | 28.00 | 28.19 | 27.80 | 27.84 | 26,068 | -0.25(-0.89%) |
Sep 11, 2013 | 27.97 | 28.09 | 27.78 | 28.09 | 33,462 | +0.10(+0.34%) |
Sep 10, 2013 | 27.83 | 28.14 | 27.69 | 27.99 | 49,608 | +0.24(+0.86%) |
Sep 09, 2013 | 27.87 | 27.87 | 27.61 | 27.75 | 52,974 | +0.02(+0.06%) |
Sep 06, 2013 | 28.00 | 28.01 | 27.55 | 27.74 | 28,723 | +0.01(+0.02%) |
Sep 05, 2013 | 27.69 | 28.12 | 27.62 | 27.73 | 55,031 | -0.06(-0.21%) |
Sep 04, 2013 | 27.86 | 27.93 | 27.51 | 27.79 | 52,041 | -0.07(-0.25%) |
Sep 03, 2013 | 28.51 | 28.51 | 27.66 | 27.86 | 39,681 | -0.40(-1.40%) |
Aug 30, 2013 | 28.59 | 28.76 | 27.99 | 28.26 | 85,648 | -0.44(-1.53%) |
Aug 29, 2013 | 28.39 | 28.70 | 28.33 | 28.69 | 34,432 | +0.31(+1.09%) |
Aug 28, 2013 | 28.02 | 28.56 | 28.02 | 28.39 | 44,014 | +0.25(+0.88%) |
Aug 27, 2013 | 28.23 | 28.59 | 27.90 | 28.14 | 73,371 | -0.40(-1.38%) |
Aug 26, 2013 | 29.05 | 29.05 | 28.38 | 28.53 | 41,064 | -0.51(-1.75%) |
Aug 23, 2013 | 28.78 | 29.13 | 28.44 | 29.04 | 41,167 | +0.26(+0.90%) |
Aug 22, 2013 | 28.80 | 28.94 | 28.62 | 28.78 | 45,526 | +0.18(+0.62%) |
Aug 21, 2013 | 29.04 | 29.21 | 28.51 | 28.60 | 66,233 | -0.64(-2.18%) |
Aug 20, 2013 | 28.86 | 29.53 | 28.86 | 29.24 | 89,391 | +0.32(+1.10%) |
Aug 19, 2013 | 29.07 | 29.19 | 28.66 | 28.92 | 50,143 | -0.28(-0.96%) |
Aug 16, 2013 | 29.65 | 29.65 | 28.78 | 29.20 | 94,190 | -0.62(-2.07%) |
Aug 15, 2013 | 30.65 | 30.70 | 29.61 | 29.82 | 74,347 | -1.05(-3.40%) |
Aug 14, 2013 | 31.62 | 31.62 | 30.85 | 30.87 | 50,995 | -0.65(-2.06%) |
Aug 13, 2013 | 31.06 | 31.80 | 30.95 | 31.52 | 53,558 | +0.57(+1.85%) |
Aug 12, 2013 | 31.35 | 31.88 | 30.86 | 30.95 | 68,137 | -0.39(-1.24%) |
Aug 09, 2013 | 31.74 | 31.95 | 31.23 | 31.34 | 71,065 | -0.66(-2.06%) |
Aug 08, 2013 | 32.04 | 32.35 | 31.60 | 32.00 | 50,851 | +0.05(+0.17%) |
Aug 07, 2013 | 31.50 | 32.01 | 31.44 | 31.94 | 57,307 | +0.31(+0.98%) |
Aug 06, 2013 | 31.88 | 31.97 | 31.49 | 31.63 | 78,465 | -0.25(-0.78%) |
Aug 05, 2013 | 32.12 | 32.12 | 31.61 | 31.88 | 55,354 | -0.19(-0.59%) |
Aug 02, 2013 | 32.24 | 32.29 | 31.93 | 32.07 | 36,197 | -0.23(-0.72%) |
Aug 01, 2013 | 32.45 | 32.52 | 31.93 | 32.30 | 42,858 | +0.23(+0.71%) |
Jul 31, 2013 | 31.85 | 32.47 | 31.82 | 32.08 | 40,413 | +0.24(+0.76%) |
Jul 30, 2013 | 32.17 | 32.27 | 31.62 | 31.83 | 32,045 | -0.10(-0.32%) |
Jul 29, 2013 | 31.75 | 32.23 | 31.74 | 31.94 | 55,945 | +0.21(+0.65%) |
Jul 26, 2013 | 31.72 | 32.07 | 31.32 | 31.73 | 59,478 | -0.12(-0.37%) |
Jul 25, 2013 | 31.12 | 32.08 | 31.12 | 31.85 | 52,022 | +0.80(+2.56%) |
Jul 24, 2013 | 31.24 | 31.24 | 30.76 | 31.05 | 49,922 | -0.13(-0.42%) |
Jul 23, 2013 | 31.24 | 31.24 | 30.90 | 31.18 | 59,086 | -0.05(-0.16%) |
Jul 22, 2013 | 31.06 | 31.34 | 31.06 | 31.23 | 39,347 | +0.04(+0.12%) |
Jul 19, 2013 | 31.05 | 31.32 | 30.95 | 31.19 | 24,826 | +0.10(+0.33%) |
Jul 18, 2013 | 30.86 | 31.53 | 30.79 | 31.09 | 36,174 | +0.10(+0.31%) |
Jul 17, 2013 | 31.12 | 31.41 | 30.64 | 30.99 | 25,350 | -0.07(-0.23%) |
Jul 16, 2013 | 30.85 | 31.22 | 30.65 | 31.07 | 41,958 | -0.21(-0.66%) |
Jul 15, 2013 | 30.69 | 31.38 | 30.58 | 31.27 | 48,318 | +0.54(+1.76%) |
Jul 12, 2013 | 30.84 | 30.85 | 30.17 | 30.73 | 75,215 | +0.02(+0.05%) |
Jul 11, 2013 | 30.42 | 30.84 | 30.23 | 30.71 | 60,038 | +0.51(+1.70%) |
Jul 10, 2013 | 29.53 | 30.44 | 29.44 | 30.20 | 59,537 | +0.76(+2.57%) |
Jul 09, 2013 | 29.26 | 29.69 | 29.12 | 29.44 | 67,673 | +0.32(+1.12%) |
Jul 08, 2013 | 28.72 | 29.30 | 28.68 | 29.12 | 45,217 | +0.40(+1.39%) |
Jul 05, 2013 | 28.52 | 28.81 | 28.07 | 28.72 | 55,001 | +0.58(+2.08%) |
Jul 03, 2013 | 27.70 | 28.21 | 27.70 | 28.13 | 26,088 | +0.39(+1.42%) |
Jul 02, 2013 | 28.03 | 28.31 | 27.61 | 27.74 | 96,335 | -0.38(-1.37%) |
Jul 01, 2013 | 27.93 | 28.25 | 27.93 | 28.12 | 84,177 | +0.25(+0.91%) |
Jun 28, 2013 | 28.18 | 28.62 | 27.86 | 27.87 | 176,297 | -0.49(-1.74%) |
Jun 27, 2013 | 28.20 | 28.53 | 28.02 | 28.36 | 78,212 | +0.24(+0.87%) |
Jun 26, 2013 | 28.50 | 28.50 | 28.00 | 28.12 | 63,048 | -0.26(-0.92%) |
Jun 25, 2013 | 28.10 | 28.48 | 27.93 | 28.38 | 71,871 | +0.42(+1.51%) |
Jun 24, 2013 | 27.47 | 28.26 | 27.47 | 27.95 | 57,218 | +0.14(+0.51%) |
Jun 21, 2013 | 27.98 | 28.31 | 27.64 | 27.81 | 81,546 | -0.05(-0.19%) |
Jun 20, 2013 | 27.83 | 28.03 | 27.24 | 27.87 | 90,263 | -0.23(-0.81%) |
Jun 19, 2013 | 28.44 | 28.57 | 27.93 | 28.09 | 57,653 | -0.32(-1.12%) |
Jun 18, 2013 | 28.14 | 28.82 | 28.09 | 28.41 | 73,695 | +0.30(+1.08%) |
Jun 17, 2013 | 28.41 | 28.46 | 27.99 | 28.11 | 20,986 | +0.01(+0.02%) |
Jun 14, 2013 | 28.12 | 28.35 | 28.02 | 28.10 | 30,794 | -0.15(-0.54%) |
Jun 13, 2013 | 27.83 | 28.33 | 27.83 | 28.26 | 36,309 | +0.51(+1.84%) |
Jun 12, 2013 | 28.10 | 28.10 | 27.74 | 27.74 | 23,871 | -0.14(-0.52%) |
Jun 11, 2013 | 28.05 | 28.16 | 27.88 | 27.89 | 25,087 | -0.41(-1.44%) |
Jun 10, 2013 | 28.27 | 28.31 | 27.82 | 28.30 | 14,323 | +0.29(+1.04%) |
Jun 07, 2013 | 28.26 | 28.26 | 27.78 | 28.01 | 54,956 | -0.04(-0.15%) |
Jun 06, 2013 | 28.01 | 28.17 | 27.67 | 28.05 | 56,082 | +0.09(+0.33%) |
Jun 05, 2013 | 28.36 | 28.36 | 27.88 | 27.96 | 37,262 | -0.35(-1.23%) |
Jun 04, 2013 | 28.63 | 28.89 | 28.14 | 28.31 | 29,884 | -0.35(-1.22%) |
Jun 03, 2013 | 28.63 | 28.85 | 28.19 | 28.66 | 77,361 | +0.21(+0.76%) |
May 31, 2013 | 28.37 | 29.03 | 28.35 | 28.44 | 28,363 | -0.12(-0.41%) |
May 30, 2013 | 28.44 | 28.73 | 28.35 | 28.56 | 19,807 | +0.28(+0.99%) |
May 29, 2013 | 28.51 | 28.78 | 27.95 | 28.28 | 23,675 | -0.32(-1.13%) |
May 28, 2013 | 28.60 | 29.31 | 28.50 | 28.60 | 38,090 | +0.25(+0.89%) |
May 24, 2013 | 27.80 | 28.36 | 27.80 | 28.35 | 31,327 | +0.56(+2.03%) |
May 23, 2013 | 27.93 | 28.35 | 27.69 | 27.79 | 62,609 | -0.41(-1.47%) |
May 22, 2013 | 29.01 | 29.22 | 27.97 | 28.20 | 45,795 | -0.88(-3.01%) |
May 21, 2013 | 28.95 | 29.11 | 28.78 | 29.08 | 14,345 | +0.03(+0.09%) |
May 20, 2013 | 28.92 | 29.17 | 28.59 | 29.05 | 40,545 | -0.01(-0.04%) |
May 17, 2013 | 29.02 | 29.42 | 28.91 | 29.06 | 53,549 | +0.06(+0.22%) |
May 16, 2013 | 29.16 | 29.22 | 28.77 | 29.00 | 50,836 | -0.52(-1.77%) |
May 15, 2013 | 29.58 | 29.93 | 29.27 | 29.52 | 76,138 | +0.60(+2.08%) |
May 13, 2013 | 29.32 | 29.37 | 28.78 | 28.92 | 24,074 | -0.42(-1.43%) |
May 10, 2013 | 29.21 | 29.39 | 28.97 | 29.33 | 51,118 | +0.19(+0.65%) |
May 09, 2013 | 29.73 | 30.01 | 28.81 | 29.15 | 57,808 | -0.67(-2.23%) |
May 08, 2013 | 29.31 | 29.95 | 29.28 | 29.81 | 86,107 | +0.40(+1.37%) |
May 07, 2013 | 29.25 | 29.52 | 29.04 | 29.41 | 63,845 | +0.26(+0.90%) |
May 06, 2013 | 29.25 | 29.31 | 28.74 | 29.15 | 63,460 | +0.01(+0.02%) |
May 03, 2013 | 28.28 | 29.33 | 28.15 | 29.14 | 132,079 | +0.99(+3.51%) |
May 02, 2013 | 28.20 | 28.46 | 27.93 | 28.15 | 67,986 | +0.04(+0.13%) |