Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.80 | 35.80 | 35.80 | 35.80 | 160 | +0.00(+0.00%) |
Apr 29, 2014 | 35.82 | 35.82 | 35.80 | 35.80 | 656 | -0.07(-0.20%) |
Apr 28, 2014 | 35.38 | 35.88 | 35.38 | 35.88 | 1,304 | +0.40(+1.11%) |
Apr 24, 2014 | 35.47 | 35.48 | 35.48 | 35.48 | 600 | -0.22(-0.60%) |
Apr 23, 2014 | 35.70 | 35.70 | 35.70 | 35.70 | 2 | +0.00(+0.00%) |
Apr 22, 2014 | 35.37 | 35.70 | 35.37 | 35.70 | 1,288 | +0.45(+1.28%) |
Apr 21, 2014 | 36.15 | 36.15 | 35.24 | 35.24 | 4,428 | -0.13(-0.37%) |
Apr 17, 2014 | 35.31 | 35.38 | 35.38 | 35.38 | 1,600 | +0.45(+1.27%) |
Apr 16, 2014 | 34.93 | 34.93 | 34.93 | 34.93 | 170 | +0.00(+0.00%) |
Apr 15, 2014 | 35.12 | 35.20 | 34.93 | 34.93 | 5,158 | -0.14(-0.40%) |
Apr 14, 2014 | 35.23 | 35.23 | 35.07 | 35.07 | 414 | +0.13(+0.38%) |
Apr 11, 2014 | 34.88 | 34.94 | 34.84 | 34.94 | 3,600 | -0.47(-1.34%) |
Apr 10, 2014 | 35.42 | 35.60 | 35.33 | 35.41 | 3,800 | +0.07(+0.20%) |
Apr 09, 2014 | 35.34 | 35.34 | 35.34 | 35.34 | 200 | -0.17(-0.48%) |
Apr 08, 2014 | 35.38 | 35.51 | 35.37 | 35.51 | 1,214 | +0.13(+0.38%) |
Apr 07, 2014 | 35.38 | 35.38 | 35.38 | 35.38 | 260 | +0.23(+0.67%) |
Apr 04, 2014 | 35.24 | 35.24 | 35.14 | 35.14 | 2,456 | -0.18(-0.51%) |
Apr 03, 2014 | 35.23 | 35.32 | 35.23 | 35.32 | 700 | -0.29(-0.81%) |
Apr 02, 2014 | 35.76 | 35.76 | 35.59 | 35.61 | 1,700 | -0.16(-0.46%) |
Apr 01, 2014 | 35.77 | 35.77 | 35.77 | 35.77 | 4 | +0.00(+0.00%) |
Mar 31, 2014 | 35.80 | 35.80 | 35.77 | 35.77 | 3,000 | +0.18(+0.51%) |
Mar 28, 2014 | 35.45 | 35.59 | 35.45 | 35.59 | 1,256 | +0.36(+1.02%) |
Mar 27, 2014 | 35.45 | 35.45 | 35.23 | 35.23 | 4,258 | -0.30(-0.83%) |
Mar 26, 2014 | 34.97 | 35.53 | 34.97 | 35.53 | 2,772 | +0.05(+0.16%) |
Mar 25, 2014 | 34.77 | 35.80 | 34.77 | 35.48 | 8,330 | +1.65(+4.88%) |
Mar 24, 2014 | 34.02 | 34.02 | 33.70 | 33.83 | 4,074 | -1.06(-3.04%) |
Mar 21, 2014 | 33.74 | 34.88 | 33.74 | 34.88 | 1,436 | +1.11(+3.29%) |
Mar 20, 2014 | 33.77 | 33.77 | 33.77 | 33.77 | 250 | -0.27(-0.78%) |
Mar 19, 2014 | 34.04 | 34.04 | 34.04 | 34.04 | 216 | +0.25(+0.74%) |
Mar 18, 2014 | 33.79 | 33.79 | 33.79 | 33.79 | 310 | +0.00(+0.00%) |
Mar 17, 2014 | 33.60 | 33.89 | 33.60 | 33.79 | 3,604 | +0.03(+0.09%) |
Mar 14, 2014 | 33.75 | 33.76 | 33.75 | 33.76 | 616 | +0.02(+0.05%) |
Mar 13, 2014 | 34.05 | 34.05 | 33.74 | 33.74 | 826 | +0.05(+0.15%) |
Mar 12, 2014 | 33.64 | 33.70 | 33.64 | 33.70 | 452 | +0.20(+0.58%) |
Mar 11, 2014 | 33.54 | 33.54 | 33.45 | 33.50 | 3,456 | +0.23(+0.69%) |
Mar 10, 2014 | 33.28 | 33.32 | 33.27 | 33.27 | 710 | -0.01(-0.05%) |
Mar 07, 2014 | 33.38 | 33.38 | 33.28 | 33.28 | 690 | -0.11(-0.33%) |
Mar 06, 2014 | 33.22 | 33.40 | 33.22 | 33.40 | 1,054 | +0.02(+0.06%) |
Mar 05, 2014 | 32.75 | 33.38 | 32.75 | 33.38 | 5,200 | +0.59(+1.80%) |
Mar 04, 2014 | 32.78 | 32.78 | 32.78 | 32.78 | 4 | +0.00(+0.00%) |
Mar 03, 2014 | 32.74 | 32.78 | 32.74 | 32.78 | 552 | -0.08(-0.23%) |
Feb 28, 2014 | 32.86 | 32.86 | 32.86 | 32.86 | 10 | +0.00(+0.00%) |
Feb 27, 2014 | 32.81 | 32.86 | 32.78 | 32.86 | 3,452 | -0.12(-0.36%) |
Feb 26, 2014 | 32.98 | 32.98 | 32.98 | 32.98 | 582 | -0.02(-0.06%) |
Feb 25, 2014 | 33.00 | 33.00 | 33.00 | 33.00 | 190 | +0.00(+0.00%) |
Feb 24, 2014 | 33.05 | 33.06 | 32.97 | 33.00 | 5,416 | +0.11(+0.33%) |
Feb 21, 2014 | 32.95 | 33.01 | 32.89 | 32.89 | 4,538 | +0.11(+0.34%) |
Feb 20, 2014 | 32.78 | 32.78 | 32.78 | 32.78 | 52 | +0.00(+0.00%) |
Feb 19, 2014 | 32.78 | 32.78 | 32.78 | 32.78 | 200 | -0.13(-0.41%) |
Feb 18, 2014 | 32.91 | 32.91 | 32.91 | 32.91 | 300 | +0.20(+0.63%) |
Feb 14, 2014 | 32.55 | 32.71 | 32.71 | 32.71 | 1,400 | +0.40(+1.22%) |
Feb 12, 2014 | 32.31 | 32.31 | 32.31 | 32.31 | 600 | +0.37(+1.17%) |
Feb 11, 2014 | 32.01 | 32.01 | 31.94 | 31.94 | 4,686 | +0.29(+0.90%) |
Feb 10, 2014 | 31.16 | 31.66 | 31.16 | 31.66 | 794 | -0.07(-0.22%) |
Feb 07, 2014 | 31.73 | 31.73 | 31.73 | 31.73 | 400 | +0.23(+0.71%) |
Feb 06, 2014 | 31.51 | 31.51 | 31.50 | 31.50 | 400 | -0.12(-0.38%) |
Feb 04, 2014 | 31.54 | 31.62 | 31.62 | 31.62 | 2,800 | +0.22(+0.70%) |
Feb 03, 2014 | 31.55 | 31.56 | 31.40 | 31.40 | 2,762 | -0.95(-2.94%) |
Jan 31, 2014 | 31.68 | 32.35 | 31.68 | 32.35 | 2,726 | +0.02(+0.08%) |
Jan 30, 2014 | 32.42 | 32.42 | 32.29 | 32.33 | 918 | -0.27(-0.81%) |
Jan 29, 2014 | 33.00 | 33.00 | 32.27 | 32.59 | 3,614 | -2.11(-6.08%) |
Jan 28, 2014 | 34.57 | 34.70 | 34.56 | 34.70 | 2,372 | -0.05(-0.14%) |
Jan 27, 2014 | 34.75 | 34.75 | 34.75 | 34.75 | 132 | +0.00(+0.00%) |
Jan 24, 2014 | 34.75 | 34.75 | 34.75 | 34.75 | 352 | +0.00(+0.00%) |
Jan 23, 2014 | 34.77 | 34.77 | 34.75 | 34.75 | 710 | -0.26(-0.73%) |
Jan 22, 2014 | 34.97 | 35.01 | 34.87 | 35.01 | 3,512 | +0.30(+0.86%) |
Jan 21, 2014 | 34.70 | 34.70 | 34.70 | 34.70 | 386 | +0.33(+0.96%) |
Jan 17, 2014 | 34.38 | 34.38 | 34.38 | 34.38 | 200 | -0.35(-1.02%) |
Jan 16, 2014 | 33.84 | 34.73 | 33.84 | 34.73 | 1,820 | +0.09(+0.26%) |
Jan 15, 2014 | 34.64 | 34.64 | 34.64 | 34.64 | 680 | -0.10(-0.30%) |
Jan 14, 2014 | 33.81 | 34.74 | 34.54 | 34.74 | 1,418 | +0.20(+0.59%) |
Jan 13, 2014 | 34.50 | 34.75 | 34.49 | 34.54 | 2,048 | +0.24(+0.69%) |
Jan 09, 2014 | 34.30 | 34.30 | 34.30 | 34.30 | 0 | +0.45(+1.33%) |
Jan 08, 2014 | 34.00 | 34.00 | 33.85 | 33.85 | 1,004 | -0.58(-1.68%) |
Jan 07, 2014 | 34.20 | 34.44 | 34.05 | 34.44 | 5,982 | +0.30(+0.86%) |
Jan 06, 2014 | 34.19 | 34.28 | 34.14 | 34.14 | 3,212 | -0.08(-0.23%) |
Jan 03, 2014 | 34.22 | 34.22 | 34.22 | 34.22 | 200 | +0.11(+0.32%) |
Jan 02, 2014 | 34.05 | 34.22 | 34.05 | 34.11 | 802 | -0.27(-0.79%) |
Dec 31, 2013 | 34.38 | 34.38 | 34.38 | 34.38 | 200 | -0.00(-0.01%) |
Dec 30, 2013 | 34.30 | 34.41 | 34.23 | 34.38 | 4,492 | +0.11(+0.31%) |
Dec 27, 2013 | 34.23 | 34.28 | 34.23 | 34.28 | 570 | -0.10(-0.29%) |
Dec 26, 2013 | 34.00 | 34.38 | 34.00 | 34.38 | 3,112 | +0.38(+1.10%) |
Dec 23, 2013 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Dec 20, 2013 | 34.45 | 34.45 | 34.00 | 34.00 | 1,996 | -0.02(-0.06%) |
Dec 19, 2013 | 34.05 | 34.05 | 34.02 | 34.02 | 414 | +0.46(+1.36%) |
Dec 18, 2013 | 33.56 | 33.56 | 33.56 | 33.56 | 210 | -0.11(-0.33%) |
Dec 17, 2013 | 33.30 | 33.67 | 32.94 | 33.67 | 2,136 | -0.02(-0.04%) |
Dec 16, 2013 | 33.69 | 33.69 | 33.69 | 33.69 | 640 | -0.29(-0.84%) |
Dec 13, 2013 | 33.98 | 33.98 | 33.98 | 33.98 | 90 | +0.00(+0.00%) |
Dec 12, 2013 | 34.29 | 34.52 | 33.98 | 33.98 | 2,424 | -0.16(-0.48%) |
Dec 11, 2013 | 34.14 | 34.14 | 34.14 | 34.14 | 2 | +0.00(+0.00%) |
Dec 10, 2013 | 34.14 | 34.14 | 34.14 | 34.14 | 152 | +0.00(+0.00%) |
Dec 09, 2013 | 34.14 | 34.14 | 34.14 | 34.14 | 4 | +0.00(+0.00%) |
Dec 05, 2013 | 34.14 | 34.14 | 34.14 | 34.14 | 0 | +0.09(+0.26%) |
Dec 04, 2013 | 34.05 | 34.05 | 34.05 | 34.05 | 600 | -0.21(-0.61%) |
Dec 03, 2013 | 34.26 | 34.26 | 34.26 | 34.26 | 400 | -0.27(-0.77%) |
Nov 29, 2013 | 34.52 | 34.52 | 34.52 | 34.52 | 0 | -0.16(-0.46%) |
Nov 26, 2013 | 34.69 | 34.69 | 34.69 | 34.69 | 600 | -0.03(-0.10%) |
Nov 20, 2013 | 34.52 | 34.72 | 34.72 | 34.72 | 400 | -0.11(-0.30%) |
Nov 15, 2013 | 34.80 | 34.83 | 34.83 | 34.83 | 2,000 | -0.13(-0.37%) |
Nov 14, 2013 | 34.75 | 34.98 | 34.75 | 34.95 | 9,118 | +0.23(+0.65%) |
Nov 13, 2013 | 34.48 | 34.73 | 34.48 | 34.73 | 1,400 | +0.52(+1.53%) |
Nov 12, 2013 | 34.19 | 34.28 | 34.13 | 34.20 | 1,020 | -0.13(-0.38%) |
Nov 11, 2013 | 34.34 | 34.34 | 34.34 | 34.34 | 200 | -0.09(-0.27%) |
Nov 08, 2013 | 34.43 | 34.43 | 34.43 | 34.43 | 200 | -0.39(-1.12%) |
Nov 07, 2013 | 34.82 | 34.82 | 34.75 | 34.82 | 600 | -0.18(-0.51%) |
Nov 06, 2013 | 35.00 | 35.00 | 35.00 | 35.00 | 400 | +0.65(+1.88%) |
Nov 05, 2013 | 34.24 | 34.35 | 34.24 | 34.35 | 1,608 | -0.10(-0.29%) |
Nov 04, 2013 | 34.34 | 34.45 | 34.34 | 34.45 | 1,800 | +0.14(+0.41%) |
Nov 01, 2013 | 34.31 | 34.31 | 34.31 | 34.31 | 236 | -0.44(-1.25%) |
Oct 29, 2013 | 34.80 | 34.75 | 34.75 | 34.75 | 2,000 | +0.62(+1.83%) |
Oct 23, 2013 | 34.15 | 34.12 | 34.12 | 34.12 | 2,600 | -0.03(-0.09%) |
Oct 22, 2013 | 34.17 | 34.17 | 33.70 | 34.16 | 1,082 | +0.70(+2.10%) |
Oct 21, 2013 | 33.47 | 33.47 | 33.45 | 33.45 | 400 | -0.65(-1.92%) |
Oct 18, 2013 | 34.10 | 34.10 | 34.10 | 34.10 | 200 | +0.63(+1.88%) |
Oct 17, 2013 | 33.48 | 33.48 | 33.48 | 33.48 | 200 | +0.00(+0.00%) |
Oct 16, 2013 | 33.34 | 33.48 | 33.34 | 33.48 | 800 | +0.65(+1.98%) |
Oct 15, 2013 | 32.83 | 32.83 | 32.81 | 32.83 | 600 | -0.18(-0.54%) |
Oct 11, 2013 | 33.01 | 33.01 | 33.01 | 33.01 | 200 | +0.13(+0.39%) |
Oct 10, 2013 | 32.80 | 32.88 | 32.74 | 32.88 | 3,600 | +0.14(+0.41%) |
Oct 08, 2013 | 32.74 | 32.74 | 32.74 | 32.74 | 1,000 | +0.49(+1.52%) |
Oct 04, 2013 | 32.26 | 32.25 | 32.25 | 32.25 | 1,400 | +0.61(+1.91%) |
Oct 03, 2013 | 31.75 | 32.02 | 31.57 | 31.64 | 7,586 | -0.51(-1.59%) |
Oct 02, 2013 | 31.85 | 32.16 | 31.85 | 32.16 | 400 | -0.14(-0.45%) |
Oct 01, 2013 | 32.25 | 32.33 | 32.25 | 32.30 | 1,150 | -0.20(-0.62%) |
Sep 30, 2013 | 32.50 | 32.50 | 32.50 | 32.50 | 200 | -0.33(-1.01%) |
Sep 27, 2013 | 32.83 | 32.83 | 32.83 | 32.83 | 200 | -1.47(-4.29%) |
Sep 24, 2013 | 34.34 | 34.30 | 34.30 | 34.30 | 1,400 | -0.15(-0.44%) |
Sep 20, 2013 | 34.41 | 34.45 | 34.45 | 34.45 | 600 | +0.22(+0.64%) |
Sep 18, 2013 | 34.23 | 34.23 | 34.23 | 34.23 | 200 | -0.07(-0.20%) |
Sep 17, 2013 | 34.30 | 34.30 | 34.30 | 34.30 | 400 | +0.84(+2.52%) |
Sep 12, 2013 | 33.46 | 33.46 | 33.46 | 33.46 | 0 | -0.16(-0.47%) |
Sep 09, 2013 | 33.55 | 33.62 | 33.62 | 33.62 | 600 | -0.10(-0.28%) |
Sep 05, 2013 | 33.72 | 33.72 | 33.72 | 33.72 | 600 | +0.10(+0.30%) |
Sep 03, 2013 | 33.62 | 33.62 | 33.62 | 33.62 | 400 | +0.02(+0.04%) |
Aug 29, 2013 | 33.38 | 33.60 | 33.60 | 33.60 | 1,000 | +0.18(+0.52%) |
Aug 28, 2013 | 33.75 | 33.75 | 33.42 | 33.42 | 2,200 | -0.96(-2.78%) |
Aug 27, 2013 | 34.38 | 34.38 | 34.38 | 34.38 | 200 | -0.52(-1.48%) |
Aug 23, 2013 | 34.90 | 34.90 | 34.90 | 34.90 | 400 | -0.18(-0.51%) |
Aug 22, 2013 | 34.50 | 35.08 | 34.50 | 35.08 | 3,500 | -0.27(-0.76%) |
Aug 20, 2013 | 35.34 | 35.34 | 35.34 | 35.34 | 2,000 | +0.09(+0.25%) |
Aug 19, 2013 | 35.45 | 35.45 | 35.10 | 35.26 | 1,210 | +0.11(+0.30%) |
Aug 16, 2013 | 35.50 | 35.50 | 35.15 | 35.15 | 600 | -1.36(-3.73%) |
Aug 13, 2013 | 36.51 | 36.51 | 36.51 | 36.51 | 400 | +0.09(+0.25%) |
Aug 12, 2013 | 36.15 | 36.42 | 36.15 | 36.42 | 16,680 | +0.18(+0.50%) |
Aug 09, 2013 | 36.20 | 36.27 | 36.19 | 36.24 | 3,000 | -0.21(-0.59%) |
Aug 08, 2013 | 36.24 | 36.45 | 36.24 | 36.45 | 1,800 | -0.25(-0.68%) |
Aug 06, 2013 | 36.15 | 36.70 | 36.70 | 36.70 | 5,800 | +0.55(+1.54%) |
Aug 05, 2013 | 36.15 | 36.15 | 36.15 | 36.15 | 400 | +0.00(+0.00%) |
Aug 02, 2013 | 36.25 | 36.25 | 36.06 | 36.15 | 1,600 | +0.00(+0.00%) |
Aug 01, 2013 | 35.72 | 36.15 | 35.72 | 36.15 | 5,202 | +0.35(+0.98%) |
Jul 31, 2013 | 35.76 | 35.80 | 35.76 | 35.80 | 1,038 | -0.25(-0.69%) |
Jul 30, 2013 | 35.95 | 36.05 | 35.95 | 36.05 | 600 | +0.09(+0.26%) |
Jul 29, 2013 | 35.95 | 35.95 | 35.95 | 35.95 | 800 | +0.30(+0.83%) |
Jul 26, 2013 | 35.66 | 35.66 | 35.66 | 35.66 | 200 | -0.21(-0.57%) |
Jul 25, 2013 | 35.80 | 35.87 | 35.80 | 35.87 | 1,150 | +0.19(+0.53%) |
Jul 24, 2013 | 35.83 | 35.83 | 35.67 | 35.67 | 2,200 | -0.41(-1.14%) |
Jul 23, 2013 | 36.35 | 36.35 | 35.92 | 36.09 | 2,202 | -0.05(-0.15%) |
Jul 22, 2013 | 36.17 | 36.17 | 36.05 | 36.14 | 5,228 | -0.21(-0.58%) |
Jul 19, 2013 | 35.92 | 36.35 | 35.92 | 36.35 | 4,200 | +0.52(+1.47%) |
Jul 18, 2013 | 36.10 | 36.10 | 35.83 | 35.83 | 1,600 | -0.05(-0.14%) |
Jul 17, 2013 | 35.90 | 35.90 | 35.88 | 35.88 | 400 | -0.12(-0.35%) |
Jul 16, 2013 | 35.77 | 36.00 | 35.77 | 36.00 | 1,600 | +0.09(+0.26%) |
Jul 15, 2013 | 35.62 | 35.98 | 35.62 | 35.91 | 2,114 | +0.18(+0.49%) |
Jul 12, 2013 | 35.75 | 35.76 | 35.73 | 35.73 | 1,020 | -0.20(-0.56%) |
Jul 11, 2013 | 35.50 | 36.00 | 35.50 | 35.93 | 4,660 | +0.93(+2.66%) |
Jul 10, 2013 | 35.00 | 35.00 | 35.00 | 35.00 | 390 | -0.25(-0.71%) |
Jul 09, 2013 | 35.25 | 35.25 | 35.05 | 35.25 | 600 | +0.20(+0.58%) |
Jul 08, 2013 | 35.00 | 35.05 | 35.00 | 35.05 | 2,400 | +0.34(+0.99%) |
Jul 05, 2013 | 34.62 | 34.70 | 34.42 | 34.70 | 3,646 | +0.09(+0.25%) |
Jul 03, 2013 | 34.50 | 34.68 | 34.43 | 34.62 | 3,600 | -0.23(-0.67%) |
Jul 02, 2013 | 35.00 | 35.00 | 34.85 | 34.85 | 2,600 | -0.28(-0.81%) |
Jul 01, 2013 | 35.23 | 35.26 | 35.13 | 35.13 | 4,800 | -0.12(-0.33%) |
Jun 28, 2013 | 35.10 | 35.25 | 34.69 | 35.25 | 6,582 | -0.10(-0.28%) |
Jun 27, 2013 | 35.56 | 35.66 | 34.88 | 35.35 | 6,212 | -0.52(-1.45%) |
Jun 26, 2013 | 35.67 | 36.01 | 35.67 | 35.87 | 1,600 | +0.45(+1.26%) |
Jun 25, 2013 | 35.42 | 35.42 | 35.42 | 35.42 | 200 | -0.32(-0.88%) |
Jun 24, 2013 | 35.40 | 35.74 | 35.40 | 35.74 | 4,400 | +0.12(+0.34%) |
Jun 21, 2013 | 35.12 | 35.62 | 35.12 | 35.62 | 4,600 | +0.74(+2.14%) |
Jun 20, 2013 | 35.83 | 35.83 | 34.88 | 34.88 | 1,800 | -1.45(-3.99%) |
Jun 19, 2013 | 36.52 | 36.52 | 36.23 | 36.33 | 1,204 | -0.18(-0.51%) |
Jun 18, 2013 | 36.42 | 36.51 | 36.42 | 36.51 | 1,200 | +0.21(+0.59%) |
Jun 17, 2013 | 36.23 | 36.30 | 36.23 | 36.30 | 800 | +0.32(+0.89%) |
Jun 14, 2013 | 36.11 | 36.12 | 35.98 | 35.98 | 2,366 | -0.12(-0.33%) |
Jun 13, 2013 | 35.90 | 36.09 | 35.90 | 36.09 | 1,400 | +0.45(+1.25%) |
Jun 12, 2013 | 35.48 | 35.75 | 34.45 | 35.65 | 20,968 | +0.23(+0.64%) |
Jun 11, 2013 | 35.02 | 35.61 | 34.95 | 35.42 | 4,444 | +0.16(+0.47%) |
Jun 10, 2013 | 35.13 | 35.27 | 35.13 | 35.26 | 800 | +0.11(+0.31%) |
Jun 07, 2013 | 34.75 | 35.25 | 34.75 | 35.15 | 2,200 | +0.71(+2.08%) |
Jun 06, 2013 | 34.44 | 34.44 | 34.44 | 34.44 | 200 | +0.09(+0.25%) |
Jun 05, 2013 | 34.50 | 34.50 | 34.35 | 34.35 | 476 | -0.40(-1.15%) |
Jun 04, 2013 | 34.65 | 34.85 | 34.56 | 34.75 | 2,200 | +0.13(+0.38%) |
Jun 03, 2013 | 34.53 | 34.83 | 34.44 | 34.62 | 7,470 | -0.16(-0.47%) |
May 31, 2013 | 35.28 | 35.28 | 34.78 | 34.78 | 1,694 | -0.64(-1.81%) |
May 30, 2013 | 35.78 | 35.80 | 35.42 | 35.42 | 4,436 | -0.51(-1.42%) |
May 29, 2013 | 36.53 | 36.53 | 35.90 | 35.94 | 2,478 | -0.85(-2.31%) |
May 28, 2013 | 37.03 | 37.14 | 36.78 | 36.78 | 966 | +0.00(+0.00%) |
May 24, 2013 | 36.83 | 36.83 | 36.73 | 36.78 | 2,600 | +0.09(+0.25%) |
May 23, 2013 | 36.75 | 36.83 | 36.65 | 36.70 | 14,598 | -0.30(-0.82%) |
May 22, 2013 | 37.25 | 37.35 | 37.00 | 37.00 | 2,530 | -0.05(-0.13%) |
May 21, 2013 | 37.15 | 37.19 | 37.05 | 37.05 | 786 | -0.24(-0.64%) |
May 20, 2013 | 37.29 | 37.29 | 37.29 | 37.29 | 304 | -0.01(-0.02%) |
May 16, 2013 | 37.30 | 37.30 | 37.30 | 37.30 | 0 | +0.05(+0.13%) |
May 15, 2013 | 37.25 | 37.25 | 37.25 | 37.25 | 400 | +0.44(+1.20%) |
May 13, 2013 | 36.59 | 36.83 | 36.59 | 36.81 | 5,944 | +0.41(+1.14%) |
May 10, 2013 | 36.40 | 36.40 | 36.40 | 36.40 | 200 | +0.01(+0.01%) |
May 09, 2013 | 36.52 | 36.52 | 36.39 | 36.39 | 508 | +0.02(+0.04%) |
May 08, 2013 | 36.38 | 36.38 | 36.38 | 36.38 | 200 | -0.06(-0.16%) |
May 07, 2013 | 36.44 | 36.44 | 36.44 | 36.44 | 200 | +0.39(+1.08%) |
May 06, 2013 | 36.12 | 36.15 | 36.02 | 36.05 | 1,780 | -0.10(-0.27%) |
May 02, 2013 | 36.15 | 36.15 | 36.15 | 36.15 | 0 | +0.28(+0.77%) |