Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.88 | 31.89 | 31.26 | 31.72 | 784,223 | -0.23(-0.70%) |
Apr 29, 2014 | 32.04 | 32.27 | 31.80 | 31.95 | 697,426 | -0.02(-0.06%) |
Apr 28, 2014 | 32.19 | 32.48 | 31.51 | 31.97 | 511,984 | -0.08(-0.24%) |
Apr 25, 2014 | 32.44 | 32.44 | 32.03 | 32.05 | 484,483 | -0.48(-1.47%) |
Apr 24, 2014 | 32.60 | 32.68 | 32.17 | 32.52 | 444,140 | +0.00(+0.00%) |
Apr 23, 2014 | 32.45 | 32.65 | 32.29 | 32.52 | 401,282 | +0.04(+0.12%) |
Apr 22, 2014 | 32.00 | 32.58 | 31.90 | 32.49 | 404,458 | +0.56(+1.75%) |
Apr 21, 2014 | 31.77 | 32.15 | 31.63 | 31.93 | 330,414 | +0.13(+0.40%) |
Apr 17, 2014 | 31.83 | 31.80 | 31.80 | 31.80 | 585,497 | -0.07(-0.21%) |
Apr 16, 2014 | 32.14 | 32.14 | 31.77 | 31.87 | 388,171 | +0.11(+0.34%) |
Apr 15, 2014 | 31.61 | 32.04 | 31.31 | 31.76 | 421,412 | +0.14(+0.43%) |
Apr 14, 2014 | 31.64 | 31.74 | 31.33 | 31.62 | 562,749 | +0.23(+0.72%) |
Apr 11, 2014 | 31.40 | 32.10 | 31.29 | 31.40 | 763,018 | -0.73(-2.28%) |
Apr 10, 2014 | 32.29 | 32.45 | 31.93 | 32.13 | 928,746 | -0.25(-0.79%) |
Apr 09, 2014 | 31.80 | 32.40 | 31.56 | 32.39 | 580,090 | +0.76(+2.41%) |
Apr 08, 2014 | 30.56 | 31.69 | 30.45 | 31.62 | 980,191 | +1.08(+3.52%) |
Apr 07, 2014 | 31.29 | 31.46 | 30.35 | 30.55 | 605,071 | -0.91(-2.89%) |
Apr 04, 2014 | 32.19 | 32.51 | 31.30 | 31.46 | 810,455 | -0.68(-2.10%) |
Apr 03, 2014 | 32.25 | 32.25 | 31.84 | 32.13 | 480,142 | -0.10(-0.30%) |
Apr 02, 2014 | 31.66 | 32.25 | 31.39 | 32.23 | 599,623 | +0.62(+1.95%) |
Apr 01, 2014 | 31.49 | 31.63 | 31.19 | 31.61 | 474,074 | +0.14(+0.44%) |
Mar 31, 2014 | 31.24 | 31.55 | 31.10 | 31.48 | 554,643 | +0.50(+1.61%) |
Mar 28, 2014 | 30.82 | 31.21 | 30.76 | 30.98 | 380,149 | +0.24(+0.80%) |
Mar 27, 2014 | 30.83 | 31.05 | 30.58 | 30.73 | 561,014 | -0.03(-0.10%) |
Mar 26, 2014 | 31.51 | 31.65 | 30.73 | 30.76 | 549,283 | -0.56(-1.78%) |
Mar 25, 2014 | 31.38 | 31.51 | 31.08 | 31.32 | 577,914 | +0.13(+0.41%) |
Mar 24, 2014 | 31.86 | 31.91 | 30.86 | 31.19 | 652,042 | -0.59(-1.85%) |
Mar 21, 2014 | 31.56 | 31.80 | 31.42 | 31.78 | 920,669 | +0.40(+1.28%) |
Mar 20, 2014 | 31.16 | 31.56 | 31.13 | 31.38 | 394,088 | +0.12(+0.38%) |
Mar 19, 2014 | 31.62 | 31.75 | 31.08 | 31.26 | 474,576 | -0.33(-1.05%) |
Mar 18, 2014 | 30.79 | 31.61 | 30.69 | 31.60 | 715,340 | +0.84(+2.74%) |
Mar 17, 2014 | 30.61 | 31.16 | 30.61 | 30.75 | 313,395 | +0.25(+0.83%) |
Mar 14, 2014 | 30.45 | 30.76 | 30.41 | 30.50 | 282,471 | -0.08(-0.26%) |
Mar 13, 2014 | 30.97 | 31.25 | 30.37 | 30.58 | 686,805 | -0.32(-1.04%) |
Mar 12, 2014 | 30.74 | 31.01 | 30.52 | 30.90 | 513,221 | -0.08(-0.25%) |
Mar 11, 2014 | 31.40 | 31.60 | 30.86 | 30.98 | 390,230 | -0.32(-1.03%) |
Mar 10, 2014 | 31.57 | 31.57 | 31.07 | 31.30 | 572,221 | -0.27(-0.87%) |
Mar 07, 2014 | 31.14 | 31.73 | 31.11 | 31.58 | 1,439,567 | +0.53(+1.70%) |
Mar 06, 2014 | 31.05 | 31.26 | 30.89 | 31.05 | 436,601 | +0.11(+0.35%) |
Mar 05, 2014 | 30.92 | 31.04 | 30.64 | 30.94 | 352,481 | +0.09(+0.29%) |
Mar 04, 2014 | 30.63 | 30.90 | 30.45 | 30.85 | 828,071 | +0.58(+1.91%) |
Mar 03, 2014 | 30.82 | 30.82 | 29.96 | 30.27 | 1,359,459 | -0.98(-3.13%) |
Feb 28, 2014 | 30.95 | 31.31 | 30.80 | 31.25 | 1,314,071 | +0.27(+0.88%) |
Feb 27, 2014 | 29.86 | 31.05 | 29.76 | 30.98 | 1,388,330 | +0.99(+3.30%) |
Feb 26, 2014 | 29.80 | 30.25 | 29.53 | 29.99 | 575,943 | +0.26(+0.89%) |
Feb 25, 2014 | 29.86 | 29.87 | 29.43 | 29.73 | 497,428 | -0.18(-0.59%) |
Feb 24, 2014 | 29.59 | 30.15 | 29.59 | 29.90 | 868,256 | +0.40(+1.36%) |
Feb 21, 2014 | 29.84 | 30.04 | 29.48 | 29.50 | 426,967 | -0.30(-1.02%) |
Feb 20, 2014 | 29.42 | 29.86 | 29.41 | 29.80 | 467,489 | +0.38(+1.30%) |
Feb 19, 2014 | 29.84 | 30.25 | 29.38 | 29.42 | 697,820 | -0.56(-1.86%) |
Feb 18, 2014 | 29.35 | 30.06 | 29.26 | 29.98 | 1,026,398 | +0.63(+2.13%) |
Feb 14, 2014 | 29.03 | 29.35 | 29.35 | 29.35 | 430,563 | +0.27(+0.94%) |
Feb 13, 2014 | 29.23 | 29.31 | 28.72 | 29.08 | 579,222 | -0.27(-0.93%) |
Feb 12, 2014 | 28.61 | 29.48 | 28.61 | 29.35 | 760,072 | +0.77(+2.70%) |
Feb 11, 2014 | 28.14 | 28.79 | 28.05 | 28.58 | 587,018 | +0.51(+1.81%) |
Feb 10, 2014 | 28.04 | 28.33 | 27.40 | 28.07 | 793,606 | -0.10(-0.35%) |
Feb 07, 2014 | 27.98 | 28.26 | 27.81 | 28.17 | 490,272 | +0.32(+1.16%) |
Feb 06, 2014 | 27.54 | 28.05 | 27.51 | 27.85 | 433,535 | +0.35(+1.28%) |
Feb 05, 2014 | 28.21 | 28.34 | 27.45 | 27.50 | 644,156 | -0.52(-1.85%) |
Feb 04, 2014 | 27.78 | 29.35 | 27.41 | 28.01 | 1,672,658 | +0.92(+3.39%) |
Feb 03, 2014 | 27.94 | 28.35 | 26.96 | 27.09 | 1,217,126 | -0.96(-3.42%) |
Jan 31, 2014 | 28.04 | 28.53 | 27.92 | 28.05 | 654,616 | -0.46(-1.61%) |
Jan 30, 2014 | 28.38 | 28.59 | 28.11 | 28.51 | 330,863 | +0.37(+1.32%) |
Jan 29, 2014 | 28.22 | 28.63 | 28.09 | 28.14 | 442,306 | -0.38(-1.34%) |
Jan 28, 2014 | 28.38 | 28.70 | 28.38 | 28.52 | 394,560 | +0.17(+0.59%) |
Jan 27, 2014 | 28.88 | 29.18 | 28.24 | 28.36 | 487,601 | -0.53(-1.83%) |
Jan 24, 2014 | 29.84 | 29.84 | 28.80 | 28.88 | 605,941 | -1.17(-3.91%) |
Jan 23, 2014 | 30.13 | 30.24 | 29.90 | 30.06 | 545,454 | -0.23(-0.78%) |
Jan 22, 2014 | 30.03 | 30.38 | 29.94 | 30.29 | 443,235 | +0.40(+1.34%) |
Jan 21, 2014 | 29.80 | 30.09 | 29.68 | 29.89 | 504,438 | +0.19(+0.63%) |
Jan 17, 2014 | 29.31 | 29.71 | 29.71 | 29.71 | 616,054 | +0.46(+1.57%) |
Jan 16, 2014 | 28.52 | 29.33 | 28.39 | 29.25 | 888,908 | -0.77(-2.57%) |
Jan 15, 2014 | 29.66 | 30.18 | 29.56 | 30.02 | 410,147 | +0.36(+1.22%) |
Jan 14, 2014 | 29.27 | 29.74 | 29.17 | 29.66 | 405,744 | +0.46(+1.58%) |
Jan 13, 2014 | 29.85 | 29.90 | 29.01 | 29.20 | 721,669 | -0.75(-2.52%) |
Jan 10, 2014 | 30.02 | 30.09 | 29.82 | 29.95 | 410,858 | +0.08(+0.26%) |
Jan 09, 2014 | 29.35 | 30.03 | 29.35 | 29.87 | 792,049 | +0.54(+1.83%) |
Jan 08, 2014 | 29.48 | 29.69 | 29.28 | 29.34 | 885,348 | -0.15(-0.50%) |
Jan 07, 2014 | 28.85 | 29.57 | 28.56 | 29.48 | 1,044,643 | +0.69(+2.41%) |
Jan 06, 2014 | 29.25 | 29.28 | 28.58 | 28.79 | 1,088,776 | -0.35(-1.21%) |
Jan 03, 2014 | 28.75 | 29.29 | 28.75 | 29.14 | 575,253 | +0.55(+1.92%) |
Jan 02, 2014 | 28.80 | 29.04 | 28.56 | 28.59 | 544,590 | -0.21(-0.71%) |
Dec 31, 2013 | 28.74 | 28.80 | 28.80 | 28.80 | 519,476 | +0.16(+0.55%) |
Dec 30, 2013 | 28.86 | 28.96 | 28.64 | 28.64 | 470,761 | -0.23(-0.81%) |
Dec 27, 2013 | 28.79 | 28.93 | 28.49 | 28.88 | 180,251 | +0.13(+0.44%) |
Dec 26, 2013 | 28.94 | 29.10 | 28.72 | 28.75 | 252,591 | -0.04(-0.14%) |
Dec 24, 2013 | 28.62 | 28.91 | 28.56 | 28.79 | 164,367 | +0.13(+0.44%) |
Dec 23, 2013 | 28.57 | 28.67 | 28.43 | 28.66 | 366,885 | +0.22(+0.76%) |
Dec 20, 2013 | 28.22 | 28.56 | 28.13 | 28.44 | 933,532 | +0.29(+1.04%) |
Dec 19, 2013 | 27.59 | 28.38 | 27.46 | 28.15 | 931,075 | +0.56(+2.02%) |
Dec 18, 2013 | 27.25 | 27.67 | 27.05 | 27.59 | 683,469 | +0.35(+1.29%) |
Dec 17, 2013 | 27.65 | 27.74 | 26.95 | 27.24 | 804,169 | -0.43(-1.56%) |
Dec 16, 2013 | 27.08 | 27.76 | 26.97 | 27.67 | 775,749 | +0.79(+2.95%) |
Dec 13, 2013 | 27.32 | 27.32 | 26.76 | 26.88 | 984,400 | -0.32(-1.19%) |
Dec 12, 2013 | 27.21 | 27.38 | 27.02 | 27.20 | 768,263 | +0.07(+0.25%) |
Dec 11, 2013 | 27.95 | 27.96 | 27.04 | 27.13 | 814,905 | -0.83(-2.97%) |
Dec 10, 2013 | 28.12 | 28.59 | 27.97 | 27.97 | 646,881 | -0.17(-0.59%) |
Dec 09, 2013 | 28.51 | 28.51 | 28.11 | 28.13 | 366,641 | -0.28(-1.00%) |
Dec 06, 2013 | 28.33 | 28.55 | 28.18 | 28.42 | 339,440 | +0.49(+1.75%) |
Dec 05, 2013 | 28.02 | 28.19 | 27.81 | 27.93 | 456,635 | -0.10(-0.35%) |
Dec 04, 2013 | 28.20 | 28.57 | 27.81 | 28.02 | 448,642 | -0.32(-1.14%) |
Dec 03, 2013 | 28.39 | 28.67 | 28.11 | 28.35 | 619,719 | -0.09(-0.31%) |
Dec 02, 2013 | 28.30 | 28.99 | 28.01 | 28.43 | 682,941 | +0.00(+0.00%) |
Nov 29, 2013 | 28.44 | 28.61 | 28.37 | 28.43 | 264,070 | -0.06(-0.21%) |
Nov 27, 2013 | 28.40 | 28.78 | 28.25 | 28.49 | 533,091 | +0.00(+0.00%) |
Nov 26, 2013 | 28.64 | 28.83 | 28.44 | 28.49 | 593,487 | -0.03(-0.10%) |
Nov 25, 2013 | 28.79 | 28.80 | 28.43 | 28.52 | 296,319 | -0.20(-0.68%) |
Nov 22, 2013 | 28.80 | 28.80 | 28.48 | 28.72 | 341,410 | -0.15(-0.51%) |
Nov 21, 2013 | 28.77 | 29.06 | 28.67 | 28.87 | 399,462 | +0.27(+0.96%) |
Nov 20, 2013 | 28.63 | 29.18 | 28.48 | 28.59 | 560,507 | -0.02(-0.07%) |
Nov 19, 2013 | 29.10 | 29.21 | 28.47 | 28.61 | 446,521 | -0.60(-2.04%) |
Nov 18, 2013 | 29.29 | 29.60 | 29.06 | 29.21 | 972,020 | -0.01(-0.03%) |
Nov 15, 2013 | 28.90 | 29.39 | 28.88 | 29.22 | 632,071 | +0.39(+1.36%) |
Nov 14, 2013 | 28.43 | 28.87 | 28.09 | 28.83 | 801,840 | +0.49(+1.73%) |
Nov 12, 2013 | 28.93 | 29.25 | 28.01 | 28.34 | 1,827,058 | -2.29(-7.48%) |
Nov 11, 2013 | 30.00 | 30.75 | 29.96 | 30.63 | 790,611 | +0.51(+1.69%) |
Nov 08, 2013 | 29.64 | 30.23 | 29.26 | 30.12 | 1,001,367 | -0.11(-0.36%) |
Nov 07, 2013 | 31.16 | 31.28 | 30.21 | 30.23 | 604,004 | -0.77(-2.49%) |
Nov 06, 2013 | 31.05 | 31.28 | 30.78 | 31.00 | 504,805 | +0.07(+0.22%) |
Nov 05, 2013 | 31.32 | 31.45 | 30.74 | 30.93 | 570,650 | -0.46(-1.47%) |
Nov 04, 2013 | 31.30 | 31.60 | 31.07 | 31.39 | 461,521 | +0.14(+0.44%) |
Nov 01, 2013 | 31.08 | 31.36 | 30.74 | 31.25 | 467,777 | +0.16(+0.50%) |
Oct 31, 2013 | 31.48 | 31.51 | 30.89 | 31.10 | 438,543 | -0.32(-1.03%) |
Oct 30, 2013 | 31.52 | 31.80 | 31.31 | 31.42 | 459,205 | -0.01(-0.03%) |
Oct 29, 2013 | 31.44 | 31.61 | 31.16 | 31.43 | 533,716 | +0.14(+0.44%) |
Oct 28, 2013 | 31.44 | 31.50 | 31.15 | 31.29 | 520,727 | -0.13(-0.40%) |
Oct 25, 2013 | 31.31 | 31.53 | 31.16 | 31.42 | 792,221 | +0.13(+0.41%) |
Oct 24, 2013 | 31.61 | 31.82 | 31.23 | 31.29 | 922,867 | -0.22(-0.68%) |
Oct 23, 2013 | 31.71 | 31.86 | 31.38 | 31.51 | 404,977 | -0.33(-1.04%) |
Oct 22, 2013 | 32.18 | 32.19 | 31.83 | 31.84 | 467,064 | -0.15(-0.46%) |
Oct 21, 2013 | 31.94 | 32.12 | 31.83 | 31.99 | 468,239 | +0.16(+0.49%) |
Oct 18, 2013 | 31.82 | 31.95 | 31.69 | 31.83 | 477,730 | +0.07(+0.22%) |
Oct 17, 2013 | 30.86 | 31.84 | 30.86 | 31.76 | 571,275 | +0.77(+2.49%) |
Oct 16, 2013 | 30.72 | 31.10 | 30.36 | 30.99 | 412,012 | +0.48(+1.57%) |
Oct 15, 2013 | 30.78 | 30.82 | 30.49 | 30.51 | 631,310 | -0.28(-0.92%) |
Oct 14, 2013 | 30.28 | 30.82 | 30.14 | 30.79 | 567,887 | +0.32(+1.06%) |
Oct 11, 2013 | 30.20 | 30.52 | 30.14 | 30.47 | 1,119,882 | +0.15(+0.48%) |
Oct 10, 2013 | 30.53 | 30.69 | 30.01 | 30.32 | 1,109,942 | +0.21(+0.68%) |
Oct 09, 2013 | 29.96 | 30.55 | 29.62 | 30.12 | 717,184 | +0.19(+0.62%) |
Oct 08, 2013 | 30.40 | 30.62 | 29.78 | 29.93 | 411,552 | -0.46(-1.51%) |
Oct 07, 2013 | 30.57 | 30.77 | 30.18 | 30.39 | 420,269 | -0.50(-1.62%) |
Oct 04, 2013 | 30.64 | 30.99 | 30.58 | 30.89 | 421,163 | +0.24(+0.80%) |
Oct 03, 2013 | 31.16 | 31.21 | 30.37 | 30.65 | 600,385 | -0.54(-1.73%) |
Oct 02, 2013 | 31.23 | 31.52 | 30.97 | 31.18 | 529,245 | -0.33(-1.06%) |
Oct 01, 2013 | 30.48 | 31.81 | 30.46 | 31.52 | 1,071,319 | +0.97(+3.17%) |
Sep 27, 2013 | 30.60 | 30.93 | 30.50 | 30.55 | 482,245 | -0.34(-1.11%) |
Sep 26, 2013 | 30.64 | 31.16 | 30.60 | 30.89 | 346,667 | +0.22(+0.70%) |
Sep 25, 2013 | 30.70 | 30.90 | 30.33 | 30.68 | 487,131 | +0.05(+0.16%) |
Sep 24, 2013 | 30.24 | 30.89 | 30.09 | 30.63 | 731,700 | +0.51(+1.69%) |
Sep 23, 2013 | 29.94 | 30.30 | 29.81 | 30.12 | 859,323 | +0.14(+0.46%) |
Sep 20, 2013 | 30.20 | 30.28 | 29.93 | 29.98 | 1,215,154 | -0.05(-0.16%) |
Sep 19, 2013 | 30.03 | 30.24 | 29.78 | 30.03 | 708,673 | +0.04(+0.13%) |
Sep 18, 2013 | 29.76 | 30.24 | 29.47 | 29.99 | 621,926 | +0.26(+0.89%) |
Sep 17, 2013 | 29.54 | 29.75 | 29.34 | 29.73 | 607,137 | +0.12(+0.40%) |
Sep 16, 2013 | 29.65 | 29.86 | 29.17 | 29.61 | 723,863 | +0.44(+1.51%) |
Sep 13, 2013 | 28.77 | 29.21 | 28.62 | 29.17 | 442,094 | +0.07(+0.24%) |
Sep 12, 2013 | 29.18 | 29.35 | 28.89 | 29.10 | 400,767 | -0.12(-0.40%) |
Sep 11, 2013 | 29.02 | 29.37 | 28.83 | 29.22 | 555,886 | +0.09(+0.30%) |
Sep 10, 2013 | 28.97 | 29.14 | 28.80 | 29.13 | 557,798 | +0.38(+1.33%) |
Sep 09, 2013 | 28.46 | 28.97 | 28.43 | 28.75 | 502,416 | +0.38(+1.35%) |
Sep 06, 2013 | 28.73 | 28.91 | 28.18 | 28.37 | 455,059 | -0.22(-0.75%) |
Sep 05, 2013 | 28.29 | 28.76 | 28.25 | 28.58 | 426,123 | +0.39(+1.39%) |
Sep 04, 2013 | 28.01 | 28.43 | 27.50 | 28.19 | 927,038 | +0.18(+0.63%) |
Sep 03, 2013 | 28.97 | 29.15 | 27.90 | 28.01 | 2,098,659 | -0.49(-1.72%) |
Aug 30, 2013 | 29.41 | 29.47 | 28.43 | 28.50 | 535,778 | -0.87(-2.96%) |
Aug 29, 2013 | 29.35 | 29.71 | 29.31 | 29.37 | 475,170 | +0.02(+0.07%) |
Aug 28, 2013 | 29.27 | 29.49 | 29.10 | 29.35 | 412,618 | +0.21(+0.70%) |
Aug 27, 2013 | 29.67 | 29.80 | 29.10 | 29.15 | 492,320 | -0.85(-2.84%) |
Aug 26, 2013 | 30.07 | 30.26 | 29.95 | 30.00 | 455,956 | -0.08(-0.26%) |
Aug 23, 2013 | 30.23 | 30.29 | 29.92 | 30.08 | 577,176 | -0.08(-0.26%) |
Aug 22, 2013 | 29.54 | 30.32 | 29.53 | 30.16 | 521,506 | +0.62(+2.09%) |
Aug 21, 2013 | 29.13 | 29.79 | 29.13 | 29.54 | 702,045 | +0.31(+1.07%) |
Aug 20, 2013 | 28.55 | 29.30 | 28.53 | 29.23 | 801,386 | +0.68(+2.36%) |
Aug 19, 2013 | 29.05 | 29.21 | 28.50 | 28.55 | 515,870 | -0.54(-1.85%) |
Aug 16, 2013 | 28.83 | 29.35 | 28.78 | 29.09 | 535,591 | +0.17(+0.57%) |
Aug 15, 2013 | 29.04 | 29.16 | 28.85 | 28.92 | 583,246 | -0.31(-1.07%) |
Aug 14, 2013 | 29.34 | 29.46 | 29.13 | 29.24 | 322,937 | -0.12(-0.40%) |
Aug 13, 2013 | 29.36 | 29.60 | 29.17 | 29.35 | 628,118 | +0.00(+0.00%) |
Aug 12, 2013 | 29.15 | 29.69 | 29.04 | 29.35 | 773,042 | -0.06(-0.20%) |
Aug 09, 2013 | 29.25 | 29.58 | 29.20 | 29.41 | 739,932 | +0.06(+0.20%) |
Aug 08, 2013 | 29.08 | 29.41 | 28.98 | 29.35 | 942,485 | +0.50(+1.73%) |
Aug 07, 2013 | 28.85 | 29.77 | 28.41 | 28.86 | 1,203,954 | +0.13(+0.44%) |
Aug 06, 2013 | 32.83 | 32.90 | 28.41 | 28.73 | 3,478,227 | -5.71(-16.59%) |
Aug 05, 2013 | 34.01 | 34.46 | 33.78 | 34.44 | 1,331,048 | +0.27(+0.80%) |
Aug 02, 2013 | 34.06 | 34.24 | 33.70 | 34.17 | 515,474 | -0.14(-0.40%) |
Aug 01, 2013 | 33.27 | 34.48 | 33.21 | 34.31 | 1,167,757 | +1.14(+3.42%) |
Jul 31, 2013 | 32.77 | 33.55 | 32.76 | 33.17 | 504,400 | +0.51(+1.56%) |
Jul 30, 2013 | 32.47 | 32.70 | 32.15 | 32.66 | 1,036,393 | +0.37(+1.15%) |
Jul 29, 2013 | 32.83 | 33.04 | 32.25 | 32.29 | 378,295 | -0.57(-1.73%) |
Jul 26, 2013 | 33.18 | 33.36 | 32.78 | 32.86 | 328,480 | -0.55(-1.64%) |
Jul 25, 2013 | 33.27 | 33.48 | 33.07 | 33.41 | 479,432 | -0.20(-0.58%) |
Jul 24, 2013 | 33.79 | 33.89 | 33.57 | 33.60 | 656,884 | -0.10(-0.29%) |
Jul 23, 2013 | 33.65 | 33.88 | 33.51 | 33.70 | 579,970 | +0.02(+0.06%) |
Jul 22, 2013 | 33.43 | 33.87 | 33.32 | 33.68 | 567,143 | +0.36(+1.09%) |
Jul 19, 2013 | 32.99 | 33.38 | 32.93 | 33.32 | 752,600 | +0.25(+0.77%) |
Jul 18, 2013 | 32.39 | 33.25 | 32.39 | 33.06 | 850,439 | +0.69(+2.15%) |
Jul 17, 2013 | 31.93 | 32.44 | 31.93 | 32.37 | 591,869 | +0.63(+1.97%) |
Jul 16, 2013 | 32.05 | 32.25 | 31.66 | 31.74 | 511,363 | -0.27(-0.86%) |
Jul 15, 2013 | 31.72 | 32.19 | 31.62 | 32.02 | 447,328 | +0.21(+0.65%) |
Jul 12, 2013 | 31.76 | 32.02 | 31.62 | 31.81 | 415,775 | -0.02(-0.06%) |
Jul 11, 2013 | 31.84 | 32.24 | 31.74 | 31.83 | 430,799 | +0.28(+0.90%) |
Jul 10, 2013 | 31.31 | 31.78 | 31.20 | 31.55 | 442,216 | -0.13(-0.40%) |
Jul 09, 2013 | 31.27 | 31.92 | 30.98 | 31.67 | 898,591 | +0.69(+2.24%) |
Jul 08, 2013 | 31.31 | 31.31 | 30.90 | 30.98 | 253,525 | -0.23(-0.75%) |
Jul 05, 2013 | 31.02 | 31.23 | 30.58 | 31.21 | 471,182 | +0.36(+1.17%) |
Jul 03, 2013 | 30.73 | 30.98 | 30.66 | 30.85 | 596,966 | -0.03(-0.10%) |
Jul 02, 2013 | 30.86 | 31.27 | 30.69 | 30.88 | 552,730 | -0.13(-0.41%) |
Jul 01, 2013 | 31.02 | 31.29 | 30.80 | 31.01 | 836,377 | -0.10(-0.31%) |
Jun 28, 2013 | 30.83 | 31.22 | 30.52 | 31.11 | 1,371,768 | +0.98(+3.25%) |
Jun 26, 2013 | 30.13 | 30.30 | 29.61 | 30.13 | 939,344 | +0.36(+1.22%) |
Jun 25, 2013 | 29.35 | 29.95 | 29.28 | 29.77 | 1,016,534 | +0.83(+2.87%) |
Jun 24, 2013 | 28.89 | 29.20 | 28.61 | 28.93 | 732,241 | -0.29(-1.00%) |
Jun 21, 2013 | 29.79 | 29.79 | 29.08 | 29.23 | 1,215,761 | -0.40(-1.35%) |
Jun 20, 2013 | 30.33 | 30.45 | 29.57 | 29.63 | 1,006,191 | -1.11(-3.60%) |
Jun 19, 2013 | 30.52 | 31.24 | 30.46 | 30.73 | 1,356,879 | +0.13(+0.42%) |
Jun 18, 2013 | 30.25 | 30.68 | 30.21 | 30.61 | 551,519 | +0.49(+1.62%) |
Jun 17, 2013 | 30.25 | 30.45 | 29.95 | 30.12 | 481,846 | +0.21(+0.69%) |
Jun 14, 2013 | 29.96 | 30.41 | 29.87 | 29.91 | 416,209 | -0.04(-0.13%) |
Jun 13, 2013 | 29.35 | 30.09 | 29.26 | 29.95 | 467,704 | +0.50(+1.69%) |
Jun 12, 2013 | 30.15 | 30.28 | 29.36 | 29.45 | 294,811 | -0.31(-1.05%) |
Jun 11, 2013 | 30.04 | 30.45 | 29.73 | 29.77 | 450,854 | -0.55(-1.81%) |
Jun 10, 2013 | 30.37 | 30.52 | 29.93 | 30.31 | 413,615 | -0.02(-0.06%) |
Jun 07, 2013 | 30.03 | 30.39 | 29.73 | 30.33 | 560,155 | +0.54(+1.81%) |
Jun 06, 2013 | 29.40 | 29.84 | 29.34 | 29.79 | 494,121 | +0.41(+1.40%) |
Jun 05, 2013 | 29.64 | 29.84 | 29.31 | 29.38 | 514,978 | -0.26(-0.89%) |
Jun 04, 2013 | 29.80 | 30.03 | 29.29 | 29.65 | 544,533 | -0.20(-0.66%) |
Jun 03, 2013 | 30.10 | 30.19 | 29.08 | 29.84 | 641,308 | -0.28(-0.94%) |
May 31, 2013 | 30.12 | 30.78 | 29.98 | 30.13 | 374,774 | -0.20(-0.65%) |
May 30, 2013 | 30.03 | 30.56 | 29.99 | 30.32 | 333,658 | +0.38(+1.27%) |
May 29, 2013 | 29.90 | 30.19 | 29.62 | 29.94 | 548,793 | -0.24(-0.81%) |
May 28, 2013 | 30.28 | 30.63 | 30.02 | 30.19 | 416,036 | +0.37(+1.25%) |
May 24, 2013 | 30.00 | 30.09 | 29.38 | 29.81 | 467,970 | -0.55(-1.80%) |
May 23, 2013 | 29.76 | 30.51 | 29.51 | 30.36 | 452,947 | +0.10(+0.32%) |
May 22, 2013 | 31.46 | 31.55 | 30.11 | 30.26 | 777,624 | -1.06(-3.37%) |
May 21, 2013 | 30.99 | 31.66 | 30.89 | 31.32 | 825,677 | +0.33(+1.07%) |
May 20, 2013 | 30.67 | 31.25 | 30.67 | 30.99 | 737,587 | +0.26(+0.86%) |
May 17, 2013 | 30.43 | 30.82 | 30.39 | 30.72 | 668,374 | +0.51(+1.68%) |
May 16, 2013 | 30.41 | 30.57 | 30.16 | 30.22 | 651,326 | -0.22(-0.71%) |
May 15, 2013 | 30.22 | 30.49 | 29.93 | 30.43 | 1,031,534 | +0.81(+2.74%) |
May 13, 2013 | 29.80 | 29.82 | 29.43 | 29.62 | 667,904 | -0.30(-1.01%) |
May 10, 2013 | 29.37 | 30.00 | 29.37 | 29.92 | 699,469 | +0.44(+1.49%) |
May 09, 2013 | 29.12 | 29.72 | 29.08 | 29.48 | 596,639 | +0.23(+0.77%) |
May 08, 2013 | 29.23 | 29.64 | 29.01 | 29.26 | 766,330 | -0.17(-0.57%) |
May 07, 2013 | 29.11 | 29.91 | 28.77 | 29.42 | 1,068,175 | +0.41(+1.42%) |
May 06, 2013 | 29.19 | 29.29 | 28.84 | 29.01 | 902,663 | -0.19(-0.64%) |
May 03, 2013 | 28.90 | 29.39 | 28.53 | 29.20 | 682,311 | +0.67(+2.33%) |
May 02, 2013 | 28.15 | 28.67 | 28.02 | 28.53 | 470,962 | +0.62(+2.21%) |