Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.33 | 34.67 | 34.13 | 34.60 | 237,669 | +0.21(+0.60%) |
Apr 29, 2014 | 34.65 | 34.87 | 34.32 | 34.40 | 226,800 | -0.16(-0.45%) |
Apr 28, 2014 | 34.17 | 34.56 | 34.03 | 34.55 | 497,319 | +0.48(+1.42%) |
Apr 25, 2014 | 34.15 | 34.24 | 33.97 | 34.07 | 234,742 | -0.11(-0.33%) |
Apr 24, 2014 | 34.05 | 34.31 | 33.94 | 34.18 | 205,130 | +0.21(+0.61%) |
Apr 23, 2014 | 34.05 | 34.20 | 33.82 | 33.98 | 223,022 | -0.02(-0.05%) |
Apr 22, 2014 | 34.08 | 34.12 | 33.66 | 33.99 | 373,008 | -0.14(-0.41%) |
Apr 21, 2014 | 34.05 | 34.28 | 33.99 | 34.13 | 111,859 | +0.09(+0.26%) |
Apr 17, 2014 | 33.60 | 34.04 | 34.04 | 34.04 | 658,376 | +0.24(+0.70%) |
Apr 16, 2014 | 33.49 | 33.93 | 33.30 | 33.81 | 521,424 | +0.50(+1.52%) |
Apr 15, 2014 | 33.20 | 33.46 | 33.07 | 33.30 | 360,581 | +0.10(+0.29%) |
Apr 14, 2014 | 33.58 | 33.67 | 33.01 | 33.21 | 335,107 | -0.11(-0.34%) |
Apr 11, 2014 | 33.13 | 33.54 | 33.09 | 33.32 | 394,006 | -0.10(-0.29%) |
Apr 10, 2014 | 33.63 | 34.04 | 33.12 | 33.41 | 420,965 | -0.15(-0.45%) |
Apr 09, 2014 | 34.03 | 34.13 | 33.47 | 33.57 | 399,757 | -0.43(-1.27%) |
Apr 08, 2014 | 33.86 | 34.04 | 33.73 | 34.00 | 375,135 | +0.22(+0.65%) |
Apr 07, 2014 | 33.44 | 34.16 | 33.44 | 33.78 | 466,126 | +0.29(+0.85%) |
Apr 04, 2014 | 33.70 | 33.73 | 33.34 | 33.49 | 414,536 | +0.02(+0.07%) |
Apr 03, 2014 | 33.73 | 33.78 | 33.34 | 33.47 | 278,892 | -0.17(-0.50%) |
Apr 02, 2014 | 33.83 | 33.91 | 33.46 | 33.64 | 266,354 | -0.17(-0.50%) |
Apr 01, 2014 | 33.96 | 34.02 | 33.27 | 33.81 | 377,617 | -0.11(-0.31%) |
Mar 31, 2014 | 33.68 | 34.15 | 33.49 | 33.91 | 245,936 | +0.29(+0.87%) |
Mar 28, 2014 | 33.21 | 33.78 | 33.19 | 33.62 | 226,010 | +0.32(+0.96%) |
Mar 27, 2014 | 33.29 | 33.57 | 33.13 | 33.30 | 240,258 | -0.08(-0.24%) |
Mar 26, 2014 | 33.98 | 33.98 | 33.35 | 33.38 | 264,454 | -0.43(-1.28%) |
Mar 25, 2014 | 33.59 | 33.88 | 33.34 | 33.81 | 259,227 | +0.31(+0.93%) |
Mar 24, 2014 | 33.54 | 33.75 | 33.28 | 33.50 | 276,809 | -0.06(-0.16%) |
Mar 21, 2014 | 33.38 | 33.74 | 33.38 | 33.56 | 749,165 | +0.22(+0.65%) |
Mar 20, 2014 | 32.98 | 33.52 | 32.74 | 33.34 | 874,187 | +0.20(+0.62%) |
Mar 19, 2014 | 33.93 | 33.95 | 33.14 | 33.14 | 1,072,369 | -0.90(-2.65%) |
Mar 18, 2014 | 33.75 | 34.16 | 33.56 | 34.04 | 231,148 | +0.28(+0.84%) |
Mar 17, 2014 | 33.86 | 34.03 | 33.70 | 33.76 | 152,542 | -0.03(-0.08%) |
Mar 14, 2014 | 33.57 | 33.98 | 33.57 | 33.78 | 266,496 | +0.18(+0.54%) |
Mar 13, 2014 | 33.62 | 33.82 | 33.28 | 33.60 | 382,624 | -0.02(-0.05%) |
Mar 12, 2014 | 33.52 | 33.95 | 33.52 | 33.62 | 227,651 | -0.01(-0.02%) |
Mar 11, 2014 | 33.35 | 33.65 | 33.31 | 33.62 | 204,926 | +0.28(+0.83%) |
Mar 10, 2014 | 33.59 | 33.67 | 33.24 | 33.35 | 247,731 | -0.35(-1.05%) |
Mar 07, 2014 | 34.34 | 34.34 | 33.52 | 33.70 | 228,393 | -0.65(-1.90%) |
Mar 06, 2014 | 34.88 | 34.97 | 34.17 | 34.36 | 207,705 | -0.59(-1.70%) |
Mar 05, 2014 | 34.91 | 35.09 | 34.64 | 34.95 | 265,609 | +0.09(+0.25%) |
Mar 04, 2014 | 34.67 | 35.05 | 34.44 | 34.86 | 322,560 | +0.43(+1.25%) |
Mar 03, 2014 | 34.05 | 34.47 | 34.01 | 34.43 | 223,060 | +0.26(+0.76%) |
Feb 28, 2014 | 34.28 | 34.38 | 34.01 | 34.17 | 414,129 | +0.02(+0.07%) |
Feb 27, 2014 | 34.00 | 34.17 | 33.67 | 34.14 | 217,395 | +0.14(+0.42%) |
Feb 26, 2014 | 33.92 | 34.27 | 33.80 | 34.00 | 174,611 | +0.05(+0.15%) |
Feb 25, 2014 | 34.06 | 34.22 | 33.86 | 33.95 | 188,749 | +0.00(+0.00%) |
Feb 24, 2014 | 33.89 | 34.39 | 33.67 | 33.95 | 352,954 | +0.28(+0.82%) |
Feb 21, 2014 | 33.70 | 33.71 | 33.35 | 33.67 | 327,564 | -0.06(-0.16%) |
Feb 20, 2014 | 33.92 | 34.24 | 33.49 | 33.73 | 255,162 | -0.15(-0.44%) |
Feb 19, 2014 | 33.66 | 34.17 | 33.57 | 33.88 | 380,858 | +0.22(+0.66%) |
Feb 18, 2014 | 34.37 | 34.38 | 33.23 | 33.66 | 372,137 | -0.58(-1.68%) |
Feb 14, 2014 | 34.42 | 34.23 | 34.23 | 34.23 | 228,438 | -0.15(-0.43%) |
Feb 13, 2014 | 33.95 | 34.51 | 33.92 | 34.38 | 222,401 | +0.28(+0.83%) |
Feb 12, 2014 | 34.27 | 34.32 | 33.78 | 34.10 | 261,905 | -0.12(-0.34%) |
Feb 11, 2014 | 34.21 | 34.46 | 33.99 | 34.22 | 246,359 | -0.01(-0.02%) |
Feb 10, 2014 | 34.13 | 34.29 | 33.90 | 34.22 | 355,314 | +0.05(+0.15%) |
Feb 07, 2014 | 34.43 | 34.43 | 33.96 | 34.17 | 324,658 | -0.16(-0.45%) |
Feb 06, 2014 | 34.39 | 34.59 | 34.14 | 34.33 | 317,592 | -0.07(-0.19%) |
Feb 05, 2014 | 34.75 | 34.83 | 34.24 | 34.39 | 277,589 | -0.44(-1.26%) |
Feb 04, 2014 | 34.26 | 34.89 | 34.00 | 34.83 | 357,972 | +0.65(+1.91%) |
Feb 03, 2014 | 34.93 | 34.93 | 33.97 | 34.18 | 422,491 | -0.69(-1.99%) |
Jan 31, 2014 | 34.22 | 35.12 | 34.22 | 34.87 | 517,224 | +0.12(+0.35%) |
Jan 30, 2014 | 34.61 | 35.18 | 34.43 | 34.75 | 494,214 | +0.42(+1.21%) |
Jan 29, 2014 | 34.47 | 34.67 | 34.07 | 34.33 | 367,520 | -0.34(-0.97%) |
Jan 28, 2014 | 34.28 | 34.72 | 34.16 | 34.67 | 312,868 | +0.53(+1.56%) |
Jan 27, 2014 | 33.98 | 34.28 | 33.81 | 34.14 | 294,878 | +0.13(+0.37%) |
Jan 24, 2014 | 34.06 | 34.13 | 33.79 | 34.01 | 430,997 | -0.09(-0.26%) |
Jan 23, 2014 | 33.87 | 34.21 | 33.72 | 34.10 | 493,546 | +0.24(+0.70%) |
Jan 22, 2014 | 33.83 | 34.03 | 33.79 | 33.86 | 196,664 | +0.06(+0.16%) |
Jan 21, 2014 | 33.40 | 33.83 | 33.16 | 33.81 | 376,500 | +0.59(+1.78%) |
Jan 17, 2014 | 33.16 | 33.21 | 33.21 | 33.21 | 303,019 | +0.13(+0.38%) |
Jan 16, 2014 | 32.53 | 33.11 | 32.50 | 33.09 | 271,417 | +0.57(+1.75%) |
Jan 15, 2014 | 32.32 | 32.62 | 32.32 | 32.52 | 201,448 | +0.20(+0.62%) |
Jan 14, 2014 | 32.32 | 32.46 | 32.11 | 32.32 | 233,173 | +0.12(+0.38%) |
Jan 13, 2014 | 31.97 | 32.32 | 31.87 | 32.20 | 376,504 | +0.12(+0.38%) |
Jan 10, 2014 | 31.76 | 32.18 | 31.76 | 32.07 | 307,147 | +0.40(+1.28%) |
Jan 09, 2014 | 31.65 | 31.70 | 31.38 | 31.67 | 416,147 | +0.04(+0.14%) |
Jan 08, 2014 | 31.45 | 31.63 | 31.12 | 31.63 | 391,393 | +0.20(+0.63%) |
Jan 07, 2014 | 31.33 | 31.55 | 31.07 | 31.43 | 168,887 | +0.11(+0.35%) |
Jan 06, 2014 | 31.14 | 31.54 | 30.99 | 31.32 | 316,496 | +0.09(+0.28%) |
Jan 03, 2014 | 30.65 | 31.34 | 30.42 | 31.23 | 434,831 | +0.70(+2.29%) |
Jan 02, 2014 | 30.95 | 30.95 | 30.32 | 30.53 | 442,946 | -0.54(-1.73%) |
Dec 31, 2013 | 31.42 | 31.07 | 31.07 | 31.07 | 245,413 | -0.39(-1.23%) |
Dec 30, 2013 | 31.11 | 31.47 | 31.10 | 31.45 | 225,594 | +0.27(+0.85%) |
Dec 27, 2013 | 31.68 | 31.90 | 31.12 | 31.19 | 264,349 | -0.53(-1.68%) |
Dec 26, 2013 | 31.61 | 31.84 | 31.50 | 31.72 | 383,968 | +0.31(+0.99%) |
Dec 24, 2013 | 31.34 | 31.47 | 31.24 | 31.41 | 136,109 | +0.07(+0.21%) |
Dec 23, 2013 | 31.38 | 31.80 | 31.16 | 31.34 | 544,235 | +0.19(+0.61%) |
Dec 20, 2013 | 31.19 | 31.27 | 30.98 | 31.15 | 1,117,786 | -0.04(-0.14%) |
Dec 19, 2013 | 31.91 | 31.91 | 31.12 | 31.20 | 488,924 | -0.84(-2.63%) |
Dec 18, 2013 | 31.49 | 32.09 | 30.96 | 32.04 | 591,932 | +0.50(+1.60%) |
Dec 17, 2013 | 31.43 | 31.62 | 31.28 | 31.54 | 333,215 | +0.20(+0.63%) |
Dec 16, 2013 | 31.21 | 31.41 | 31.05 | 31.34 | 311,556 | +0.15(+0.49%) |
Dec 13, 2013 | 30.98 | 31.31 | 30.85 | 31.19 | 333,841 | +0.24(+0.76%) |
Dec 12, 2013 | 30.87 | 31.10 | 30.62 | 30.95 | 431,102 | +0.04(+0.14%) |
Dec 11, 2013 | 31.60 | 31.60 | 30.83 | 30.91 | 500,341 | -0.59(-1.87%) |
Dec 10, 2013 | 31.68 | 31.84 | 31.33 | 31.50 | 302,384 | -0.13(-0.41%) |
Dec 09, 2013 | 31.44 | 31.63 | 31.17 | 31.63 | 324,749 | +0.21(+0.66%) |
Dec 06, 2013 | 31.42 | 31.66 | 31.22 | 31.42 | 281,992 | +0.19(+0.60%) |
Dec 05, 2013 | 31.34 | 31.65 | 31.14 | 31.24 | 254,345 | -0.26(-0.83%) |
Dec 04, 2013 | 31.44 | 31.76 | 31.12 | 31.50 | 325,466 | +0.03(+0.09%) |
Dec 03, 2013 | 31.33 | 31.48 | 30.96 | 31.47 | 698,038 | +0.19(+0.59%) |
Dec 02, 2013 | 32.27 | 32.27 | 31.22 | 31.28 | 552,751 | -0.90(-2.80%) |
Nov 29, 2013 | 32.68 | 32.68 | 32.09 | 32.19 | 314,497 | -0.34(-1.06%) |
Nov 27, 2013 | 32.10 | 32.54 | 32.00 | 32.53 | 369,464 | +0.48(+1.50%) |
Nov 26, 2013 | 32.48 | 32.59 | 31.95 | 32.05 | 541,996 | -0.36(-1.10%) |
Nov 25, 2013 | 32.37 | 32.71 | 31.99 | 32.41 | 841,630 | +0.17(+0.54%) |
Nov 22, 2013 | 31.49 | 32.65 | 31.28 | 32.23 | 5,138,136 | +0.74(+2.34%) |
Nov 21, 2013 | 32.30 | 32.53 | 31.31 | 31.49 | 683,091 | -0.77(-2.37%) |
Nov 20, 2013 | 32.71 | 32.71 | 32.03 | 32.26 | 332,769 | -0.91(-2.74%) |
Nov 19, 2013 | 33.19 | 33.56 | 32.91 | 33.17 | 165,168 | -0.11(-0.33%) |
Nov 18, 2013 | 33.63 | 33.75 | 33.23 | 33.27 | 120,244 | -0.34(-1.01%) |
Nov 15, 2013 | 33.41 | 33.76 | 33.21 | 33.61 | 100,370 | +0.15(+0.44%) |
Nov 14, 2013 | 33.63 | 34.20 | 33.41 | 33.47 | 107,691 | -0.11(-0.34%) |
Nov 13, 2013 | 33.12 | 33.64 | 32.86 | 33.58 | 67,459 | +0.26(+0.79%) |
Nov 12, 2013 | 33.40 | 33.43 | 32.80 | 33.32 | 50,604 | -0.09(-0.28%) |
Nov 11, 2013 | 33.67 | 33.84 | 33.29 | 33.41 | 108,792 | -0.32(-0.96%) |
Nov 08, 2013 | 33.87 | 34.06 | 33.03 | 33.73 | 129,639 | -0.24(-0.71%) |
Nov 07, 2013 | 34.17 | 34.17 | 33.74 | 33.97 | 177,530 | -0.17(-0.50%) |
Nov 06, 2013 | 34.02 | 34.44 | 33.79 | 34.14 | 77,886 | +0.25(+0.74%) |
Nov 05, 2013 | 34.51 | 34.63 | 33.81 | 33.89 | 111,898 | -0.49(-1.43%) |
Nov 04, 2013 | 34.13 | 34.41 | 33.84 | 34.38 | 123,147 | +0.25(+0.74%) |
Nov 01, 2013 | 33.83 | 34.33 | 33.60 | 34.13 | 196,543 | -0.05(-0.14%) |
Oct 31, 2013 | 34.54 | 34.54 | 34.00 | 34.18 | 166,406 | -0.25(-0.73%) |
Oct 30, 2013 | 34.78 | 34.89 | 34.36 | 34.43 | 99,071 | -0.30(-0.87%) |
Oct 29, 2013 | 34.79 | 34.84 | 34.38 | 34.73 | 102,438 | -0.05(-0.16%) |
Oct 28, 2013 | 34.95 | 34.98 | 34.35 | 34.79 | 96,399 | -0.17(-0.48%) |
Oct 25, 2013 | 34.55 | 34.99 | 34.38 | 34.96 | 72,686 | +0.59(+1.70%) |
Oct 24, 2013 | 34.24 | 34.49 | 34.21 | 34.37 | 67,495 | +0.11(+0.32%) |
Oct 23, 2013 | 33.66 | 34.39 | 33.60 | 34.26 | 105,736 | +0.52(+1.54%) |
Oct 22, 2013 | 33.64 | 33.95 | 33.47 | 33.75 | 115,759 | +0.27(+0.82%) |
Oct 21, 2013 | 33.63 | 33.63 | 33.09 | 33.47 | 71,885 | -0.14(-0.41%) |
Oct 18, 2013 | 33.86 | 33.99 | 33.35 | 33.61 | 163,205 | -0.15(-0.44%) |
Oct 17, 2013 | 33.33 | 33.82 | 33.20 | 33.76 | 140,983 | +0.34(+1.01%) |
Oct 16, 2013 | 32.88 | 33.62 | 32.75 | 33.42 | 151,191 | +0.65(+1.99%) |
Oct 15, 2013 | 32.79 | 32.85 | 32.47 | 32.77 | 92,509 | -0.20(-0.60%) |
Oct 14, 2013 | 32.70 | 32.97 | 32.51 | 32.96 | 96,037 | +0.13(+0.40%) |
Oct 11, 2013 | 32.07 | 32.86 | 32.07 | 32.83 | 141,502 | +0.59(+1.81%) |
Oct 10, 2013 | 31.75 | 32.27 | 31.75 | 32.25 | 112,935 | +0.83(+2.63%) |
Oct 09, 2013 | 31.28 | 31.66 | 31.28 | 31.42 | 158,088 | +0.11(+0.35%) |
Oct 08, 2013 | 31.40 | 31.65 | 31.28 | 31.31 | 133,960 | -0.18(-0.57%) |
Oct 07, 2013 | 30.93 | 31.67 | 30.93 | 31.49 | 125,826 | +0.33(+1.07%) |
Oct 04, 2013 | 31.02 | 31.33 | 30.91 | 31.16 | 118,051 | +0.12(+0.39%) |
Oct 03, 2013 | 31.30 | 31.30 | 30.70 | 31.04 | 148,096 | -0.42(-1.32%) |
Oct 02, 2013 | 31.56 | 31.56 | 31.19 | 31.45 | 85,136 | -0.26(-0.83%) |
Oct 01, 2013 | 31.14 | 32.14 | 31.07 | 31.72 | 94,358 | +0.61(+1.97%) |
Sep 30, 2013 | 30.98 | 31.43 | 30.92 | 31.10 | 83,936 | -0.27(-0.87%) |
Sep 27, 2013 | 31.32 | 31.50 | 31.12 | 31.38 | 53,584 | -0.16(-0.50%) |
Sep 26, 2013 | 31.40 | 31.56 | 31.18 | 31.54 | 114,495 | +0.18(+0.57%) |
Sep 25, 2013 | 31.30 | 31.59 | 31.14 | 31.36 | 86,323 | -0.02(-0.07%) |
Sep 24, 2013 | 31.40 | 31.79 | 31.27 | 31.38 | 130,237 | -0.02(-0.05%) |
Sep 23, 2013 | 31.08 | 31.59 | 30.84 | 31.40 | 128,422 | +0.28(+0.88%) |
Sep 20, 2013 | 31.76 | 31.76 | 31.03 | 31.12 | 197,522 | -0.44(-1.40%) |
Sep 19, 2013 | 31.91 | 32.24 | 31.40 | 31.56 | 102,241 | -0.25(-0.80%) |
Sep 18, 2013 | 30.68 | 31.84 | 30.33 | 31.82 | 155,703 | +1.16(+3.77%) |
Sep 17, 2013 | 30.42 | 30.73 | 30.31 | 30.66 | 168,868 | +0.17(+0.55%) |
Sep 16, 2013 | 30.92 | 30.93 | 30.33 | 30.49 | 84,979 | +0.16(+0.53%) |
Sep 13, 2013 | 30.10 | 30.57 | 30.01 | 30.33 | 173,803 | +0.35(+1.17%) |
Sep 12, 2013 | 29.85 | 30.13 | 29.76 | 29.98 | 126,757 | +0.15(+0.51%) |
Sep 11, 2013 | 29.51 | 29.85 | 29.43 | 29.83 | 155,012 | +0.33(+1.13%) |
Sep 10, 2013 | 29.73 | 29.81 | 29.39 | 29.50 | 155,622 | +0.02(+0.07%) |
Sep 09, 2013 | 29.39 | 29.64 | 29.18 | 29.47 | 161,025 | +0.22(+0.76%) |
Sep 06, 2013 | 28.97 | 29.54 | 28.83 | 29.25 | 191,479 | +0.49(+1.71%) |
Sep 05, 2013 | 29.05 | 29.08 | 28.62 | 28.76 | 162,344 | -0.25(-0.87%) |
Sep 04, 2013 | 29.09 | 29.24 | 28.92 | 29.02 | 186,700 | -0.05(-0.19%) |
Sep 03, 2013 | 29.70 | 30.12 | 28.66 | 29.07 | 216,189 | -0.57(-1.91%) |
Aug 30, 2013 | 30.35 | 30.42 | 29.47 | 29.64 | 312,876 | -0.81(-2.66%) |
Aug 29, 2013 | 30.61 | 30.76 | 30.39 | 30.45 | 157,720 | -0.26(-0.84%) |
Aug 28, 2013 | 31.04 | 31.11 | 30.54 | 30.71 | 92,047 | -0.32(-1.04%) |
Aug 27, 2013 | 30.88 | 31.29 | 30.84 | 31.03 | 118,121 | -0.08(-0.24%) |
Aug 26, 2013 | 31.30 | 31.41 | 30.97 | 31.10 | 83,561 | -0.19(-0.60%) |
Aug 23, 2013 | 31.18 | 31.40 | 30.99 | 31.29 | 75,979 | +0.11(+0.36%) |
Aug 22, 2013 | 30.98 | 31.31 | 30.68 | 31.18 | 77,934 | +0.22(+0.70%) |
Aug 21, 2013 | 30.86 | 31.60 | 30.59 | 30.96 | 95,161 | +0.04(+0.12%) |
Aug 20, 2013 | 30.22 | 30.98 | 30.00 | 30.93 | 154,708 | +0.82(+2.71%) |
Aug 19, 2013 | 30.69 | 30.79 | 30.09 | 30.11 | 142,814 | -0.69(-2.23%) |
Aug 16, 2013 | 31.76 | 31.77 | 30.80 | 30.80 | 136,884 | -1.02(-3.21%) |
Aug 15, 2013 | 32.45 | 32.45 | 31.36 | 31.82 | 129,072 | -1.06(-3.23%) |
Aug 14, 2013 | 33.18 | 33.47 | 32.75 | 32.88 | 78,021 | -0.34(-1.02%) |
Aug 13, 2013 | 33.87 | 33.87 | 33.06 | 33.22 | 60,376 | -0.64(-1.90%) |
Aug 12, 2013 | 34.00 | 34.12 | 33.69 | 33.86 | 79,340 | -0.27(-0.79%) |
Aug 09, 2013 | 33.54 | 34.47 | 33.50 | 34.13 | 95,450 | +0.60(+1.79%) |
Aug 08, 2013 | 33.47 | 33.59 | 33.07 | 33.53 | 99,081 | +0.17(+0.50%) |
Aug 07, 2013 | 33.31 | 33.47 | 33.02 | 33.37 | 82,144 | -0.06(-0.19%) |
Aug 06, 2013 | 33.35 | 33.66 | 33.18 | 33.43 | 84,664 | +0.05(+0.15%) |
Aug 05, 2013 | 33.20 | 33.51 | 33.15 | 33.38 | 73,095 | +0.04(+0.11%) |
Aug 02, 2013 | 33.17 | 33.48 | 32.93 | 33.35 | 98,212 | +0.13(+0.39%) |
Aug 01, 2013 | 34.00 | 34.12 | 33.06 | 33.22 | 162,850 | -0.57(-1.69%) |
Jul 31, 2013 | 34.32 | 34.41 | 33.65 | 33.79 | 118,011 | -0.52(-1.53%) |
Jul 30, 2013 | 34.44 | 34.76 | 34.09 | 34.31 | 93,539 | -0.08(-0.22%) |
Jul 29, 2013 | 34.78 | 34.92 | 34.34 | 34.39 | 80,931 | -0.50(-1.44%) |
Jul 26, 2013 | 34.82 | 35.05 | 34.66 | 34.89 | 104,233 | -0.16(-0.45%) |
Jul 25, 2013 | 34.61 | 35.09 | 34.47 | 35.05 | 132,833 | +0.49(+1.41%) |
Jul 24, 2013 | 35.46 | 35.59 | 34.34 | 34.56 | 94,915 | -0.84(-2.36%) |
Jul 23, 2013 | 35.39 | 35.55 | 35.23 | 35.40 | 98,244 | +0.02(+0.06%) |
Jul 22, 2013 | 35.15 | 35.50 | 35.11 | 35.37 | 85,427 | +0.21(+0.60%) |
Jul 19, 2013 | 34.84 | 35.29 | 34.84 | 35.16 | 98,268 | +0.30(+0.85%) |
Jul 18, 2013 | 34.74 | 35.18 | 34.74 | 34.87 | 69,203 | +0.23(+0.67%) |
Jul 17, 2013 | 34.64 | 34.78 | 34.40 | 34.64 | 61,230 | +0.22(+0.64%) |
Jul 16, 2013 | 34.14 | 34.64 | 34.14 | 34.41 | 111,695 | +0.22(+0.65%) |
Jul 15, 2013 | 33.85 | 34.28 | 33.76 | 34.19 | 124,754 | +0.38(+1.12%) |
Jul 12, 2013 | 33.88 | 33.98 | 33.62 | 33.81 | 149,242 | -0.05(-0.16%) |
Jul 11, 2013 | 33.45 | 33.99 | 33.45 | 33.87 | 143,529 | +0.74(+2.23%) |
Jul 10, 2013 | 32.97 | 33.30 | 32.78 | 33.13 | 176,319 | +0.22(+0.66%) |
Jul 09, 2013 | 32.64 | 33.03 | 32.51 | 32.91 | 136,349 | +0.32(+0.98%) |
Jul 08, 2013 | 32.92 | 32.99 | 32.51 | 32.59 | 147,914 | -0.24(-0.74%) |
Jul 05, 2013 | 33.04 | 33.15 | 32.08 | 32.84 | 234,426 | +0.04(+0.12%) |
Jul 03, 2013 | 33.30 | 33.30 | 32.61 | 32.80 | 139,331 | -0.50(-1.51%) |
Jul 02, 2013 | 32.64 | 33.48 | 32.64 | 33.30 | 233,778 | +0.72(+2.22%) |
Jul 01, 2013 | 32.93 | 33.05 | 32.33 | 32.58 | 243,844 | +0.26(+0.82%) |
Jun 28, 2013 | 32.29 | 32.63 | 32.12 | 32.31 | 468,009 | +0.02(+0.05%) |
Jun 27, 2013 | 31.46 | 32.36 | 31.39 | 32.30 | 258,173 | +1.07(+3.42%) |
Jun 26, 2013 | 31.30 | 31.50 | 31.01 | 31.23 | 179,644 | +0.19(+0.62%) |
Jun 25, 2013 | 30.69 | 31.18 | 30.26 | 31.04 | 212,011 | +0.63(+2.09%) |
Jun 24, 2013 | 30.52 | 31.16 | 30.04 | 30.40 | 317,727 | -0.49(-1.57%) |
Jun 21, 2013 | 30.34 | 31.14 | 30.14 | 30.89 | 375,022 | +0.72(+2.39%) |
Jun 20, 2013 | 31.02 | 31.10 | 29.96 | 30.17 | 270,891 | -1.39(-4.39%) |
Jun 19, 2013 | 32.83 | 32.89 | 31.38 | 31.55 | 179,847 | -1.23(-3.76%) |
Jun 18, 2013 | 32.48 | 33.12 | 32.18 | 32.79 | 174,905 | +0.37(+1.15%) |
Jun 17, 2013 | 32.40 | 32.75 | 32.17 | 32.41 | 152,923 | +0.14(+0.45%) |
Jun 14, 2013 | 31.97 | 32.65 | 31.86 | 32.27 | 160,889 | +0.18(+0.56%) |
Jun 13, 2013 | 31.66 | 32.31 | 31.60 | 32.09 | 396,162 | +0.31(+0.97%) |
Jun 12, 2013 | 33.01 | 33.01 | 31.77 | 31.78 | 219,197 | -0.99(-3.01%) |
Jun 11, 2013 | 32.91 | 33.04 | 32.33 | 32.76 | 248,579 | -0.31(-0.93%) |
Jun 10, 2013 | 33.31 | 33.36 | 32.94 | 33.07 | 158,071 | -0.25(-0.74%) |
Jun 07, 2013 | 34.17 | 34.24 | 32.97 | 33.32 | 251,460 | -0.67(-1.98%) |
Jun 06, 2013 | 33.25 | 34.00 | 33.11 | 33.99 | 314,397 | +0.64(+1.93%) |
Jun 05, 2013 | 33.61 | 33.76 | 33.24 | 33.35 | 130,602 | -0.29(-0.86%) |
Jun 04, 2013 | 33.81 | 34.02 | 33.47 | 33.63 | 204,482 | -0.02(-0.06%) |
Jun 03, 2013 | 33.37 | 33.85 | 33.07 | 33.65 | 375,981 | +0.46(+1.40%) |
May 31, 2013 | 33.31 | 33.58 | 33.18 | 33.19 | 247,134 | -0.32(-0.95%) |
May 30, 2013 | 33.60 | 34.09 | 33.40 | 33.51 | 116,627 | -0.12(-0.35%) |
May 29, 2013 | 34.92 | 34.92 | 33.17 | 33.63 | 559,554 | -1.56(-4.42%) |
May 28, 2013 | 36.26 | 36.30 | 34.85 | 35.18 | 223,386 | -0.63(-1.77%) |
May 24, 2013 | 36.21 | 36.21 | 35.60 | 35.82 | 129,790 | -0.53(-1.45%) |
May 23, 2013 | 36.80 | 36.80 | 36.26 | 36.35 | 182,396 | -0.82(-2.19%) |
May 22, 2013 | 38.58 | 38.90 | 37.07 | 37.16 | 186,732 | -1.38(-3.57%) |
May 21, 2013 | 37.95 | 38.56 | 37.95 | 38.54 | 112,817 | +0.60(+1.57%) |
May 20, 2013 | 37.99 | 38.35 | 37.71 | 37.94 | 67,705 | -0.12(-0.31%) |
May 17, 2013 | 38.05 | 38.19 | 37.74 | 38.06 | 111,130 | +0.14(+0.37%) |
May 16, 2013 | 37.96 | 38.25 | 37.77 | 37.92 | 133,445 | -0.14(-0.38%) |
May 15, 2013 | 37.49 | 38.09 | 37.28 | 38.06 | 107,351 | +0.72(+1.93%) |
May 13, 2013 | 37.12 | 37.37 | 37.04 | 37.34 | 106,398 | +0.29(+0.78%) |
May 10, 2013 | 36.85 | 37.17 | 36.81 | 37.06 | 92,866 | +0.26(+0.71%) |
May 09, 2013 | 37.36 | 37.45 | 36.68 | 36.79 | 152,701 | -0.42(-1.12%) |
May 08, 2013 | 36.91 | 37.42 | 36.75 | 37.21 | 155,699 | +0.27(+0.72%) |
May 07, 2013 | 36.78 | 37.12 | 36.44 | 36.94 | 102,601 | +0.39(+1.06%) |
May 06, 2013 | 36.28 | 37.03 | 36.28 | 36.55 | 211,030 | +0.79(+2.21%) |
May 03, 2013 | 35.43 | 36.07 | 35.06 | 35.77 | 254,350 | +0.70(+2.01%) |
May 02, 2013 | 34.82 | 35.18 | 34.67 | 35.06 | 97,776 | +0.47(+1.36%) |