Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.67 | 34.83 | 34.60 | 34.83 | 13,609 | +0.03(+0.09%) |
Apr 29, 2014 | 34.77 | 34.85 | 34.68 | 34.80 | 21,933 | -0.01(-0.03%) |
Apr 28, 2014 | 34.74 | 34.82 | 34.54 | 34.81 | 84,041 | +0.27(+0.78%) |
Apr 25, 2014 | 34.71 | 34.73 | 34.44 | 34.54 | 46,187 | -0.43(-1.23%) |
Apr 24, 2014 | 35.08 | 35.08 | 34.70 | 34.97 | 63,771 | -0.51(-1.44%) |
Apr 23, 2014 | 35.73 | 35.73 | 35.43 | 35.48 | 25,388 | -0.27(-0.76%) |
Apr 22, 2014 | 35.71 | 35.90 | 35.64 | 35.75 | 23,722 | +0.00(+0.00%) |
Apr 21, 2014 | 35.51 | 35.76 | 35.49 | 35.75 | 17,155 | -0.01(-0.03%) |
Apr 17, 2014 | 35.76 | 35.76 | 35.76 | 0 | -0.16(-0.45%) | |
Apr 16, 2014 | 35.63 | 35.92 | 35.58 | 35.92 | 27,906 | +0.19(+0.53%) |
Apr 15, 2014 | 35.57 | 35.80 | 35.57 | 35.73 | 26,006 | +0.31(+0.88%) |
Apr 14, 2014 | 35.49 | 35.49 | 35.29 | 35.42 | 57,648 | +0.15(+0.43%) |
Apr 11, 2014 | 35.20 | 35.37 | 35.09 | 35.27 | 0 | -0.58(-1.62%) |
Apr 10, 2014 | 35.82 | 36.20 | 35.74 | 35.85 | 22,528 | -0.10(-0.28%) |
Apr 09, 2014 | 35.74 | 35.95 | 35.66 | 35.95 | 19,913 | +0.12(+0.33%) |
Apr 08, 2014 | 35.84 | 35.89 | 35.78 | 35.83 | 34,304 | +0.36(+1.01%) |
Apr 07, 2014 | 35.21 | 35.49 | 35.21 | 35.47 | 32,607 | +0.29(+0.82%) |
Apr 04, 2014 | 34.94 | 35.24 | 34.90 | 35.18 | 0 | +0.26(+0.74%) |
Apr 03, 2014 | 34.89 | 34.93 | 34.77 | 34.92 | 17,293 | +0.16(+0.46%) |
Apr 02, 2014 | 34.71 | 34.76 | 34.62 | 34.76 | 19,605 | -0.37(-1.05%) |
Apr 01, 2014 | 34.61 | 35.16 | 34.61 | 35.13 | 42,256 | +0.26(+0.74%) |
Mar 31, 2014 | 34.79 | 34.93 | 34.77 | 34.87 | 38,008 | +0.29(+0.84%) |
Mar 28, 2014 | 34.57 | 34.64 | 34.49 | 34.58 | 0 | +0.88(+2.61%) |
Mar 27, 2014 | 33.42 | 33.80 | 33.42 | 33.70 | 94,797 | +0.52(+1.57%) |
Mar 26, 2014 | 33.06 | 33.19 | 33.03 | 33.18 | 41,422 | +0.33(+1.00%) |
Mar 25, 2014 | 32.89 | 33.06 | 32.69 | 32.85 | 70,919 | +0.40(+1.23%) |
Mar 24, 2014 | 32.10 | 32.53 | 32.04 | 32.45 | 72,216 | +0.35(+1.07%) |
Mar 21, 2014 | 32.18 | 32.27 | 32.07 | 32.10 | 0 | +0.25(+0.80%) |
Mar 20, 2014 | 31.69 | 31.94 | 31.61 | 31.85 | 69,945 | -0.30(-0.93%) |
Mar 19, 2014 | 32.47 | 32.73 | 32.00 | 32.15 | 23,427 | -0.79(-2.40%) |
Mar 18, 2014 | 32.65 | 32.95 | 32.59 | 32.94 | 33,697 | +0.34(+1.04%) |
Mar 17, 2014 | 32.66 | 32.83 | 32.58 | 32.60 | 45,441 | -0.17(-0.52%) |
Mar 14, 2014 | 32.55 | 32.81 | 32.55 | 32.77 | 0 | +0.04(+0.11%) |
Mar 13, 2014 | 33.24 | 33.24 | 32.65 | 32.73 | 31,064 | -0.38(-1.16%) |
Mar 12, 2014 | 33.01 | 33.19 | 33.00 | 33.12 | 54,870 | -0.44(-1.31%) |
Mar 11, 2014 | 33.35 | 33.64 | 33.35 | 33.56 | 32,420 | -0.09(-0.27%) |
Mar 10, 2014 | 33.71 | 33.83 | 33.51 | 33.65 | 30,063 | -0.15(-0.44%) |
Mar 07, 2014 | 33.91 | 33.91 | 33.54 | 33.80 | 0 | -0.05(-0.15%) |
Mar 06, 2014 | 33.69 | 33.91 | 33.69 | 33.85 | 40,911 | +0.53(+1.59%) |
Mar 05, 2014 | 33.22 | 33.41 | 33.20 | 33.32 | 21,833 | -0.30(-0.89%) |
Mar 04, 2014 | 33.56 | 33.62 | 33.37 | 33.62 | 35,871 | +0.70(+2.13%) |
Mar 03, 2014 | 33.07 | 33.07 | 32.81 | 32.92 | 31,049 | -0.84(-2.49%) |
Feb 28, 2014 | 33.75 | 33.95 | 33.73 | 33.76 | 0 | +0.47(+1.41%) |
Feb 27, 2014 | 33.09 | 33.47 | 33.02 | 33.29 | 23,619 | +0.04(+0.12%) |
Feb 26, 2014 | 33.29 | 33.37 | 33.14 | 33.25 | 29,287 | -0.21(-0.63%) |
Feb 25, 2014 | 33.56 | 33.61 | 33.42 | 33.46 | 33,776 | -0.28(-0.82%) |
Feb 24, 2014 | 33.60 | 33.81 | 33.60 | 33.74 | 21,025 | +0.03(+0.09%) |
Feb 21, 2014 | 33.44 | 33.76 | 33.42 | 33.71 | 0 | +0.05(+0.14%) |
Feb 20, 2014 | 33.44 | 33.70 | 33.41 | 33.66 | 40,311 | +0.37(+1.12%) |
Feb 19, 2014 | 33.22 | 33.52 | 33.22 | 33.29 | 42,883 | +0.17(+0.50%) |
Feb 18, 2014 | 33.00 | 33.20 | 32.92 | 33.13 | 77,544 | +1.08(+3.36%) |
Feb 14, 2014 | 32.05 | 32.05 | 32.05 | 0 | -0.17(-0.53%) | |
Feb 13, 2014 | 31.75 | 32.22 | 31.69 | 32.22 | 50,800 | -0.08(-0.25%) |
Feb 12, 2014 | 32.13 | 32.30 | 32.10 | 32.30 | 21,686 | +0.02(+0.07%) |
Feb 11, 2014 | 32.11 | 32.31 | 32.07 | 32.28 | 26,158 | +0.28(+0.87%) |
Feb 10, 2014 | 31.86 | 32.00 | 31.75 | 32.00 | 59,370 | +0.41(+1.30%) |
Feb 07, 2014 | 31.48 | 31.60 | 31.34 | 31.59 | 0 | +0.33(+1.06%) |
Feb 06, 2014 | 31.05 | 31.26 | 31.05 | 31.26 | 21,251 | +0.47(+1.52%) |
Feb 05, 2014 | 30.54 | 30.79 | 30.50 | 30.79 | 38,723 | +0.18(+0.59%) |
Feb 04, 2014 | 30.52 | 30.68 | 30.42 | 30.61 | 60,788 | +0.12(+0.39%) |
Feb 03, 2014 | 30.81 | 30.85 | 30.46 | 30.49 | 44,626 | -0.07(-0.23%) |
Jan 31, 2014 | 30.55 | 30.61 | 30.35 | 30.56 | 0 | -0.04(-0.13%) |
Jan 30, 2014 | 30.74 | 30.74 | 30.40 | 30.60 | 79,417 | -1.00(-3.16%) |
Jan 29, 2014 | 31.59 | 31.66 | 31.41 | 31.60 | 44,321 | -0.26(-0.82%) |
Jan 28, 2014 | 31.65 | 31.96 | 31.60 | 31.86 | 78,996 | +0.06(+0.19%) |
Jan 27, 2014 | 32.04 | 32.04 | 31.70 | 31.80 | 90,913 | -0.64(-1.97%) |
Jan 24, 2014 | 32.46 | 32.57 | 32.31 | 32.44 | 0 | -0.62(-1.88%) |
Jan 23, 2014 | 32.90 | 33.08 | 32.80 | 33.06 | 51,043 | +0.59(+1.82%) |
Jan 22, 2014 | 32.61 | 32.68 | 32.40 | 32.47 | 108,721 | -0.12(-0.37%) |
Jan 21, 2014 | 32.78 | 32.79 | 32.34 | 32.59 | 277,761 | +0.11(+0.34%) |
Jan 17, 2014 | 32.48 | 32.48 | 32.48 | 0 | -0.58(-1.75%) | |
Jan 16, 2014 | 33.05 | 33.10 | 32.89 | 33.06 | 42,194 | +0.46(+1.41%) |
Jan 15, 2014 | 32.93 | 32.74 | 32.36 | 32.60 | 182,400 | -0.33(-1.01%) |
Jan 14, 2014 | 32.58 | 32.95 | 32.58 | 32.93 | 43,288 | +0.85(+2.66%) |
Jan 13, 2014 | 32.19 | 32.30 | 32.05 | 32.08 | 48,155 | -0.36(-1.11%) |
Jan 10, 2014 | 32.23 | 32.44 | 32.17 | 32.44 | 31,815 | +0.11(+0.34%) |
Jan 09, 2014 | 32.16 | 32.34 | 32.14 | 32.33 | 29,476 | +0.18(+0.56%) |
Jan 08, 2014 | 32.18 | 32.29 | 32.15 | 32.15 | 35,228 | -0.30(-0.92%) |
Jan 07, 2014 | 32.47 | 32.53 | 32.32 | 32.45 | 38,666 | -0.17(-0.53%) |
Jan 06, 2014 | 32.77 | 32.77 | 32.51 | 32.62 | 26,635 | -0.21(-0.65%) |
Jan 03, 2014 | 32.80 | 32.89 | 32.70 | 32.84 | 0 | -0.16(-0.50%) |
Jan 02, 2014 | 33.18 | 33.18 | 32.92 | 33.00 | 38,929 | -0.76(-2.25%) |
Dec 31, 2013 | 33.76 | 33.76 | 33.76 | 0 | -0.10(-0.29%) | |
Dec 30, 2013 | 33.72 | 33.94 | 33.72 | 33.86 | 18,305 | +0.47(+1.40%) |
Dec 27, 2013 | 33.49 | 33.55 | 33.34 | 33.39 | 0 | +0.23(+0.68%) |
Dec 26, 2013 | 32.81 | 33.25 | 32.81 | 33.16 | 55,682 | +0.21(+0.65%) |
Dec 24, 2013 | 32.89 | 32.95 | 32.64 | 32.95 | 0 | +0.14(+0.43%) |
Dec 23, 2013 | 32.78 | 32.89 | 32.71 | 32.81 | 35,660 | +0.29(+0.89%) |
Dec 20, 2013 | 32.76 | 32.87 | 32.49 | 32.52 | 0 | +0.19(+0.59%) |
Dec 19, 2013 | 32.34 | 32.52 | 32.27 | 32.33 | 82,062 | +0.08(+0.25%) |
Dec 18, 2013 | 32.06 | 32.30 | 31.90 | 32.25 | 57,650 | +0.16(+0.50%) |
Dec 17, 2013 | 32.26 | 32.31 | 31.98 | 32.09 | 28,347 | -0.46(-1.41%) |
Dec 16, 2013 | 32.58 | 32.71 | 32.38 | 32.55 | 50,590 | +0.47(+1.47%) |
Dec 13, 2013 | 32.20 | 32.22 | 31.86 | 32.08 | 0 | -0.26(-0.80%) |
Dec 12, 2013 | 32.63 | 32.68 | 32.34 | 32.34 | 32,344 | -0.71(-2.15%) |
Dec 11, 2013 | 33.53 | 33.53 | 33.00 | 33.05 | 57,357 | -0.93(-2.74%) |
Dec 10, 2013 | 33.93 | 34.15 | 33.73 | 33.98 | 53,890 | +0.08(+0.25%) |
Dec 09, 2013 | 33.80 | 33.92 | 33.69 | 33.90 | 66,265 | -0.11(-0.34%) |
Dec 06, 2013 | 33.79 | 34.11 | 33.77 | 34.01 | 15,926 | +0.17(+0.50%) |
Dec 05, 2013 | 33.85 | 33.94 | 33.70 | 33.84 | 19,739 | +0.11(+0.33%) |
Dec 04, 2013 | 33.55 | 33.74 | 33.53 | 33.73 | 27,743 | -0.35(-1.03%) |
Dec 03, 2013 | 34.03 | 34.18 | 34.00 | 34.08 | 28,878 | -0.08(-0.23%) |
Dec 02, 2013 | 33.98 | 34.24 | 33.89 | 34.16 | 22,964 | +0.06(+0.18%) |
Nov 29, 2013 | 34.05 | 34.21 | 33.99 | 34.10 | 16,515 | +0.09(+0.26%) |
Nov 27, 2013 | 34.07 | 34.14 | 34.00 | 34.01 | 47,765 | -0.15(-0.44%) |
Nov 26, 2013 | 34.04 | 34.16 | 33.86 | 34.16 | 22,227 | -0.18(-0.52%) |
Nov 25, 2013 | 34.30 | 34.41 | 34.26 | 34.34 | 15,316 | -0.07(-0.20%) |
Nov 22, 2013 | 34.35 | 34.41 | 34.24 | 34.41 | 16,900 | -0.04(-0.12%) |
Nov 21, 2013 | 34.59 | 34.59 | 34.37 | 34.45 | 15,083 | -0.15(-0.43%) |
Nov 20, 2013 | 35.04 | 35.04 | 34.53 | 34.60 | 26,494 | -0.41(-1.17%) |
Nov 19, 2013 | 34.71 | 35.02 | 34.71 | 35.01 | 15,270 | +0.49(+1.42%) |
Nov 18, 2013 | 34.82 | 34.87 | 34.52 | 34.52 | 14,964 | +0.27(+0.79%) |
Nov 15, 2013 | 34.34 | 34.34 | 34.20 | 34.25 | 28,267 | -0.18(-0.52%) |
Nov 14, 2013 | 34.29 | 34.47 | 34.29 | 34.43 | 51,433 | +0.79(+2.35%) |
Nov 12, 2013 | 33.77 | 33.85 | 33.64 | 33.64 | 38,857 | -0.04(-0.12%) |
Nov 11, 2013 | 33.57 | 33.68 | 33.57 | 33.68 | 12,411 | +0.28(+0.84%) |
Nov 08, 2013 | 33.17 | 33.40 | 33.08 | 33.40 | 32,952 | -0.01(-0.03%) |
Nov 07, 2013 | 33.75 | 33.60 | 31.77 | 33.41 | 13,294 | -0.65(-1.91%) |
Nov 06, 2013 | 33.95 | 34.10 | 33.92 | 34.06 | 45,361 | +0.13(+0.38%) |
Nov 05, 2013 | 33.78 | 34.02 | 33.67 | 33.93 | 25,611 | -0.21(-0.61%) |
Nov 04, 2013 | 34.12 | 34.24 | 34.00 | 34.14 | 103,106 | +0.02(+0.06%) |
Nov 01, 2013 | 34.09 | 34.12 | 33.90 | 34.12 | 103,477 | -0.48(-1.39%) |
Oct 31, 2013 | 34.72 | 34.75 | 34.57 | 34.60 | 25,560 | -0.25(-0.72%) |
Oct 30, 2013 | 34.99 | 35.01 | 34.68 | 34.85 | 14,102 | -0.21(-0.60%) |
Oct 29, 2013 | 35.16 | 35.30 | 35.06 | 35.06 | 17,184 | -0.11(-0.32%) |
Oct 28, 2013 | 34.98 | 35.29 | 34.98 | 35.17 | 27,725 | +0.17(+0.50%) |
Oct 25, 2013 | 35.01 | 35.01 | 34.87 | 35.00 | 16,898 | +0.21(+0.60%) |
Oct 24, 2013 | 34.78 | 34.91 | 34.65 | 34.79 | 26,140 | -0.01(-0.03%) |
Oct 23, 2013 | 34.72 | 34.92 | 34.56 | 34.80 | 38,602 | -1.72(-4.71%) |
Oct 22, 2013 | 36.34 | 36.54 | 36.32 | 36.52 | 15,749 | +0.92(+2.58%) |
Oct 21, 2013 | 35.49 | 35.60 | 35.44 | 35.60 | 27,266 | -0.46(-1.28%) |
Oct 18, 2013 | 36.12 | 36.35 | 35.98 | 36.06 | 37,599 | +0.41(+1.15%) |
Oct 17, 2013 | 35.62 | 35.65 | 35.42 | 35.65 | 17,556 | +0.96(+2.77%) |
Oct 16, 2013 | 34.50 | 34.79 | 34.45 | 34.69 | 32,539 | +0.39(+1.14%) |
Oct 15, 2013 | 34.29 | 34.36 | 34.18 | 34.30 | 12,141 | -0.04(-0.12%) |
Oct 14, 2013 | 34.21 | 34.34 | 34.20 | 34.34 | 12,117 | +0.29(+0.85%) |
Oct 11, 2013 | 34.02 | 34.12 | 33.95 | 34.05 | 15,394 | +0.05(+0.15%) |
Oct 10, 2013 | 33.61 | 34.09 | 33.61 | 34.00 | 15,006 | +0.42(+1.25%) |
Oct 09, 2013 | 33.71 | 33.76 | 33.44 | 33.58 | 25,568 | -0.45(-1.32%) |
Oct 08, 2013 | 34.30 | 34.33 | 33.97 | 34.03 | 18,308 | -0.59(-1.70%) |
Oct 07, 2013 | 34.35 | 34.62 | 34.29 | 34.62 | 7,783 | +0.27(+0.79%) |
Oct 04, 2013 | 34.46 | 34.46 | 34.30 | 34.35 | 7,363 | -0.24(-0.69%) |
Oct 03, 2013 | 34.50 | 34.59 | 34.39 | 34.59 | 12,154 | -0.20(-0.58%) |
Oct 02, 2013 | 34.70 | 34.79 | 34.60 | 34.79 | 23,442 | -0.02(-0.06%) |
Oct 01, 2013 | 34.89 | 34.91 | 34.79 | 34.81 | 12,070 | -0.27(-0.77%) |
Sep 27, 2013 | 35.00 | 35.12 | 34.93 | 35.08 | 7,720 | -0.37(-1.04%) |
Sep 26, 2013 | 35.75 | 35.75 | 35.31 | 35.45 | 10,015 | -0.15(-0.42%) |
Sep 25, 2013 | 35.48 | 35.60 | 35.41 | 35.60 | 6,979 | +0.09(+0.25%) |
Sep 24, 2013 | 35.58 | 35.66 | 35.44 | 35.51 | 15,675 | -0.36(-1.00%) |
Sep 23, 2013 | 35.94 | 35.95 | 35.71 | 35.87 | 15,034 | -0.03(-0.08%) |
Sep 20, 2013 | 36.10 | 36.10 | 35.78 | 35.90 | 9,100 | -0.63(-1.72%) |
Sep 19, 2013 | 36.55 | 36.69 | 36.51 | 36.53 | 29,629 | +0.14(+0.38%) |
Sep 18, 2013 | 35.48 | 36.43 | 35.40 | 36.39 | 24,696 | +1.12(+3.18%) |
Sep 17, 2013 | 35.08 | 35.29 | 35.04 | 35.27 | 75,779 | +0.87(+2.53%) |
Sep 16, 2013 | 34.36 | 34.51 | 34.33 | 34.40 | 21,086 | +0.35(+1.03%) |
Sep 13, 2013 | 34.44 | 34.44 | 34.04 | 34.05 | 8,491 | +0.05(+0.15%) |
Sep 12, 2013 | 34.02 | 34.15 | 33.99 | 34.00 | 20,865 | -0.20(-0.58%) |
Sep 11, 2013 | 33.86 | 34.20 | 33.85 | 34.20 | 24,454 | -0.16(-0.47%) |
Sep 10, 2013 | 34.00 | 34.36 | 34.00 | 34.36 | 17,963 | +0.58(+1.72%) |
Sep 09, 2013 | 33.65 | 33.91 | 33.58 | 33.78 | 257,883 | -0.46(-1.34%) |
Sep 06, 2013 | 34.18 | 34.24 | 33.92 | 34.24 | 11,887 | +0.31(+0.91%) |
Sep 05, 2013 | 33.79 | 33.96 | 33.70 | 33.93 | 9,710 | -0.23(-0.67%) |
Sep 04, 2013 | 33.77 | 34.20 | 33.75 | 34.16 | 9,808 | +0.01(+0.03%) |
Sep 03, 2013 | 34.15 | 34.39 | 34.01 | 34.15 | 20,448 | -0.24(-0.70%) |
Aug 30, 2013 | 34.40 | 34.47 | 34.24 | 34.39 | 8,636 | -0.10(-0.29%) |
Aug 29, 2013 | 34.00 | 34.49 | 34.00 | 34.49 | 4,017 | +0.23(+0.67%) |
Aug 28, 2013 | 34.09 | 34.34 | 34.07 | 34.26 | 24,156 | -0.81(-2.31%) |
Aug 27, 2013 | 34.79 | 35.30 | 34.79 | 35.07 | 10,227 | -0.39(-1.10%) |
Aug 26, 2013 | 35.50 | 35.55 | 35.23 | 35.46 | 32,026 | -0.24(-0.67%) |
Aug 23, 2013 | 35.80 | 35.80 | 35.54 | 35.70 | 14,776 | +0.16(+0.45%) |
Aug 22, 2013 | 35.37 | 35.54 | 35.28 | 35.54 | 22,971 | -0.25(-0.70%) |
Aug 21, 2013 | 35.89 | 35.94 | 35.54 | 35.79 | 51,274 | -1.56(-4.17%) |
Aug 20, 2013 | 37.01 | 37.40 | 36.99 | 37.35 | 10,822 | +0.02(+0.05%) |
Aug 19, 2013 | 37.15 | 37.34 | 37.15 | 37.33 | 10,890 | +0.19(+0.51%) |
Aug 16, 2013 | 37.13 | 37.23 | 37.04 | 37.14 | 10,625 | -0.01(-0.03%) |
Aug 15, 2013 | 36.88 | 37.24 | 36.58 | 37.15 | 12,551 | -0.04(-0.11%) |
Aug 14, 2013 | 37.35 | 37.41 | 37.10 | 37.19 | 26,515 | -0.01(-0.03%) |
Aug 13, 2013 | 37.04 | 37.20 | 36.69 | 37.20 | 5,867 | +0.50(+1.36%) |
Aug 12, 2013 | 36.75 | 36.75 | 36.60 | 36.70 | 5,069 | +0.03(+0.08%) |
Aug 09, 2013 | 36.61 | 36.81 | 36.59 | 36.67 | 8,356 | -0.10(-0.27%) |
Aug 08, 2013 | 36.63 | 36.83 | 36.62 | 36.77 | 29,438 | +0.08(+0.20%) |
Aug 07, 2013 | 36.57 | 36.70 | 36.53 | 36.70 | 6,803 | -0.12(-0.31%) |
Aug 06, 2013 | 36.93 | 36.96 | 36.65 | 36.81 | 8,592 | +0.80(+2.22%) |
Aug 05, 2013 | 35.93 | 36.01 | 35.72 | 36.01 | 11,680 | +0.06(+0.17%) |
Aug 02, 2013 | 35.88 | 35.95 | 35.77 | 35.95 | 9,729 | +0.36(+1.01%) |
Aug 01, 2013 | 35.39 | 35.67 | 35.24 | 35.59 | 10,426 | +0.52(+1.48%) |
Jul 31, 2013 | 34.76 | 35.34 | 34.76 | 35.07 | 26,269 | +0.72(+2.10%) |
Jul 30, 2013 | 34.64 | 34.64 | 34.07 | 34.35 | 12,667 | +0.53(+1.57%) |
Jul 29, 2013 | 33.57 | 33.94 | 33.57 | 33.82 | 11,604 | +0.14(+0.42%) |
Jul 26, 2013 | 33.50 | 33.85 | 33.50 | 33.68 | 16,734 | -0.22(-0.65%) |
Jul 25, 2013 | 33.74 | 33.90 | 33.60 | 33.90 | 12,951 | -0.30(-0.88%) |
Jul 24, 2013 | 34.26 | 34.53 | 34.20 | 34.20 | 11,988 | -0.29(-0.84%) |
Jul 23, 2013 | 34.41 | 34.71 | 34.25 | 34.49 | 21,712 | -0.07(-0.20%) |
Jul 22, 2013 | 34.52 | 34.67 | 34.45 | 34.56 | 21,164 | +0.24(+0.70%) |
Jul 19, 2013 | 34.04 | 34.42 | 34.04 | 34.32 | 5,622 | -0.08(-0.23%) |
Jul 18, 2013 | 34.50 | 34.52 | 34.32 | 34.40 | 22,218 | -0.27(-0.78%) |
Jul 17, 2013 | 34.95 | 35.10 | 34.60 | 34.67 | 14,785 | +0.27(+0.78%) |
Jul 16, 2013 | 34.42 | 34.46 | 34.10 | 34.40 | 26,045 | +0.14(+0.41%) |
Jul 15, 2013 | 34.11 | 34.40 | 33.96 | 34.26 | 17,533 | +0.71(+2.12%) |
Jul 12, 2013 | 33.61 | 33.88 | 33.35 | 33.55 | 13,169 | -0.76(-2.22%) |
Jul 11, 2013 | 34.10 | 34.37 | 34.02 | 34.31 | 22,677 | +1.09(+3.28%) |
Jul 10, 2013 | 33.05 | 33.47 | 33.05 | 33.22 | 14,361 | +0.05(+0.15%) |
Jul 09, 2013 | 33.27 | 33.17 | 33.04 | 33.17 | 67,605 | +0.11(+0.33%) |
Jul 08, 2013 | 32.67 | 33.07 | 32.67 | 33.06 | 9,599 | +0.74(+2.29%) |
Jul 05, 2013 | 32.28 | 32.40 | 32.15 | 32.32 | 12,804 | -0.04(-0.13%) |
Jul 03, 2013 | 32.15 | 32.49 | 32.03 | 32.36 | 21,356 | +0.27(+0.84%) |
Jul 02, 2013 | 32.04 | 32.33 | 31.90 | 32.09 | 12,081 | -0.45(-1.38%) |
Jul 01, 2013 | 32.33 | 32.58 | 32.32 | 32.54 | 22,601 | +0.69(+2.17%) |
Jun 28, 2013 | 31.91 | 32.02 | 31.75 | 31.85 | 18,608 | -0.13(-0.41%) |
Jun 26, 2013 | 32.08 | 32.13 | 31.94 | 31.98 | 14,911 | -0.30(-0.93%) |
Jun 25, 2013 | 32.06 | 32.28 | 31.99 | 32.28 | 12,586 | +0.19(+0.59%) |
Jun 24, 2013 | 31.64 | 32.16 | 31.58 | 32.09 | 17,909 | -0.43(-1.32%) |
Jun 21, 2013 | 32.92 | 32.92 | 32.41 | 32.52 | 25,751 | +0.11(+0.34%) |
Jun 20, 2013 | 32.97 | 33.16 | 32.40 | 32.41 | 67,845 | -1.82(-5.32%) |
Jun 19, 2013 | 34.51 | 34.67 | 34.07 | 34.23 | 17,716 | -0.27(-0.78%) |
Jun 18, 2013 | 34.46 | 34.69 | 34.46 | 34.50 | 14,189 | +0.33(+0.97%) |
Jun 17, 2013 | 34.08 | 34.21 | 34.04 | 34.17 | 7,264 | +0.16(+0.47%) |
Jun 14, 2013 | 34.13 | 34.13 | 34.01 | 34.01 | 13,788 | -0.66(-1.90%) |
Jun 13, 2013 | 34.21 | 34.67 | 34.18 | 34.67 | 7,141 | -0.10(-0.29%) |
Jun 12, 2013 | 34.96 | 35.11 | 34.61 | 34.77 | 5,491 | +0.37(+1.08%) |
Jun 11, 2013 | 34.09 | 34.41 | 33.95 | 34.40 | 15,512 | -0.15(-0.43%) |
Jun 10, 2013 | 34.74 | 34.74 | 34.48 | 34.55 | 8,764 | -0.45(-1.29%) |
Jun 07, 2013 | 34.64 | 35.01 | 34.64 | 35.00 | 13,121 | +0.15(+0.43%) |
Jun 06, 2013 | 34.78 | 35.09 | 34.62 | 34.85 | 28,411 | +0.50(+1.46%) |
Jun 05, 2013 | 34.82 | 34.82 | 34.16 | 34.35 | 8,550 | -0.62(-1.77%) |
Jun 04, 2013 | 35.44 | 35.45 | 34.95 | 34.97 | 28,491 | +0.05(+0.14%) |
Jun 03, 2013 | 34.59 | 35.07 | 34.58 | 34.92 | 32,325 | +0.08(+0.23%) |
May 31, 2013 | 34.94 | 35.05 | 34.84 | 34.84 | 16,429 | -0.81(-2.27%) |
May 30, 2013 | 35.59 | 35.68 | 35.54 | 35.65 | 10,735 | +0.15(+0.42%) |
May 29, 2013 | 35.47 | 35.52 | 35.29 | 35.50 | 21,230 | -0.60(-1.66%) |
May 28, 2013 | 36.25 | 36.46 | 36.01 | 36.10 | 11,836 | +0.09(+0.25%) |
May 24, 2013 | 36.00 | 36.01 | 35.78 | 36.01 | 20,063 | -0.29(-0.80%) |
May 23, 2013 | 36.18 | 36.30 | 35.84 | 36.30 | 26,613 | -0.10(-0.27%) |
May 22, 2013 | 36.79 | 36.83 | 36.22 | 36.40 | 13,063 | +0.06(+0.17%) |
May 21, 2013 | 36.35 | 36.55 | 36.24 | 36.34 | 13,293 | -0.30(-0.82%) |
May 20, 2013 | 36.50 | 36.64 | 36.38 | 36.64 | 13,124 | -0.15(-0.41%) |
May 17, 2013 | 36.53 | 36.79 | 36.48 | 36.79 | 8,354 | -0.25(-0.67%) |
May 16, 2013 | 37.19 | 37.43 | 36.93 | 37.04 | 24,563 | -0.08(-0.22%) |
May 15, 2013 | 36.98 | 37.13 | 36.95 | 37.12 | 4,328 | +0.55(+1.50%) |
May 13, 2013 | 36.23 | 36.59 | 36.23 | 36.57 | 64,875 | +0.54(+1.50%) |
May 10, 2013 | 36.00 | 36.14 | 35.90 | 36.03 | 13,900 | +0.01(+0.03%) |
May 09, 2013 | 36.17 | 36.44 | 36.00 | 36.02 | 24,968 | -0.21(-0.58%) |
May 08, 2013 | 36.09 | 36.23 | 35.53 | 36.23 | 26,164 | +1.16(+3.31%) |
May 07, 2013 | 35.49 | 35.49 | 35.06 | 35.07 | 16,154 | -0.38(-1.07%) |
May 06, 2013 | 35.55 | 35.64 | 35.35 | 35.45 | 14,010 | +0.30(+0.85%) |
May 03, 2013 | 35.49 | 35.54 | 35.13 | 35.15 | 397,853 | -0.39(-1.10%) |
May 02, 2013 | 35.32 | 35.62 | 35.32 | 35.54 | 10,908 | +0.39(+1.11%) |