Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.10 | 37.13 | 36.78 | 36.95 | 130,653 | -0.05(-0.14%) |
May 29, 2014 | 37.04 | 37.08 | 36.76 | 37.00 | 89,419 | +0.14(+0.38%) |
May 28, 2014 | 37.07 | 37.07 | 36.57 | 36.86 | 124,352 | +0.17(+0.46%) |
May 27, 2014 | 37.17 | 37.17 | 36.60 | 36.69 | 171,423 | -0.12(-0.33%) |
May 23, 2014 | 36.71 | 36.82 | 36.82 | 36.82 | 110,677 | +0.20(+0.55%) |
May 22, 2014 | 36.51 | 36.69 | 36.31 | 36.61 | 91,832 | +0.18(+0.50%) |
May 21, 2014 | 35.92 | 36.54 | 35.85 | 36.43 | 117,968 | +0.47(+1.31%) |
May 20, 2014 | 35.86 | 36.14 | 35.69 | 35.96 | 117,978 | -0.08(-0.22%) |
May 19, 2014 | 36.04 | 36.19 | 35.83 | 36.04 | 127,667 | +0.13(+0.37%) |
May 16, 2014 | 35.97 | 36.19 | 35.65 | 35.90 | 126,884 | -0.08(-0.22%) |
May 15, 2014 | 36.37 | 36.48 | 35.73 | 35.98 | 196,901 | -0.48(-1.32%) |
May 14, 2014 | 36.49 | 36.70 | 36.41 | 36.47 | 90,422 | +0.03(+0.07%) |
May 13, 2014 | 37.01 | 37.23 | 36.41 | 36.44 | 132,025 | -0.15(-0.41%) |
May 12, 2014 | 36.26 | 36.77 | 36.17 | 36.59 | 124,317 | +0.39(+1.09%) |
May 09, 2014 | 36.62 | 36.62 | 35.90 | 36.19 | 235,458 | -0.57(-1.55%) |
May 08, 2014 | 37.31 | 37.61 | 36.64 | 36.76 | 202,854 | -0.45(-1.20%) |
May 07, 2014 | 36.77 | 37.37 | 36.66 | 37.21 | 265,346 | +0.58(+1.58%) |
May 06, 2014 | 36.81 | 36.89 | 36.60 | 36.63 | 154,088 | -0.02(-0.05%) |
May 05, 2014 | 36.00 | 36.94 | 35.95 | 36.65 | 156,895 | +0.62(+1.73%) |
May 02, 2014 | 36.01 | 36.22 | 35.91 | 36.03 | 141,411 | -0.11(-0.31%) |
May 01, 2014 | 36.42 | 36.51 | 35.93 | 36.14 | 170,703 | -0.28(-0.77%) |
Apr 30, 2014 | 36.27 | 36.51 | 35.98 | 36.42 | 74,748 | +0.18(+0.48%) |
Apr 29, 2014 | 36.06 | 36.51 | 36.06 | 36.25 | 97,442 | +0.27(+0.75%) |
Apr 28, 2014 | 36.13 | 36.36 | 35.62 | 35.97 | 127,856 | +0.10(+0.29%) |
Apr 25, 2014 | 36.10 | 36.16 | 35.62 | 35.87 | 163,437 | -0.29(-0.81%) |
Apr 24, 2014 | 36.66 | 36.66 | 36.07 | 36.16 | 142,289 | -0.36(-0.97%) |
Apr 23, 2014 | 36.38 | 36.69 | 36.38 | 36.52 | 114,353 | +0.05(+0.14%) |
Apr 22, 2014 | 36.44 | 36.57 | 36.37 | 36.47 | 115,535 | +0.00(+0.00%) |
Apr 21, 2014 | 36.55 | 36.64 | 36.32 | 36.47 | 119,922 | -0.10(-0.26%) |
Apr 17, 2014 | 36.66 | 36.56 | 36.56 | 36.56 | 173,312 | -0.04(-0.12%) |
Apr 16, 2014 | 36.26 | 36.74 | 36.17 | 36.61 | 153,046 | +0.58(+1.61%) |
Apr 15, 2014 | 36.07 | 36.29 | 35.84 | 36.03 | 407,317 | -0.21(-0.57%) |
Apr 14, 2014 | 36.35 | 36.39 | 35.97 | 36.23 | 237,137 | +0.17(+0.48%) |
Apr 11, 2014 | 36.01 | 36.28 | 35.91 | 36.06 | 358,696 | -0.05(-0.14%) |
Apr 10, 2014 | 36.29 | 36.53 | 35.97 | 36.11 | 163,996 | -0.28(-0.76%) |
Apr 09, 2014 | 35.71 | 36.48 | 35.71 | 36.39 | 299,670 | +0.55(+1.55%) |
Apr 08, 2014 | 35.40 | 36.16 | 35.40 | 35.84 | 153,768 | +0.43(+1.22%) |
Apr 07, 2014 | 35.69 | 35.84 | 35.34 | 35.40 | 167,560 | -0.47(-1.30%) |
Apr 04, 2014 | 36.02 | 36.33 | 35.61 | 35.87 | 340,804 | +0.20(+0.56%) |
Apr 03, 2014 | 35.38 | 35.72 | 35.38 | 35.67 | 168,271 | +0.26(+0.73%) |
Apr 02, 2014 | 35.51 | 35.53 | 35.37 | 35.41 | 146,092 | -0.05(-0.15%) |
Apr 01, 2014 | 35.53 | 35.85 | 35.31 | 35.46 | 134,941 | -0.18(-0.51%) |
Mar 31, 2014 | 35.67 | 35.81 | 35.35 | 35.64 | 216,088 | +0.04(+0.12%) |
Mar 28, 2014 | 35.23 | 35.78 | 35.23 | 35.60 | 163,662 | +0.44(+1.26%) |
Mar 27, 2014 | 34.82 | 35.29 | 34.64 | 35.16 | 139,437 | +0.72(+2.11%) |
Mar 26, 2014 | 34.55 | 34.64 | 34.22 | 34.43 | 154,309 | +0.02(+0.05%) |
Mar 25, 2014 | 34.90 | 34.90 | 34.42 | 34.42 | 118,402 | -0.24(-0.69%) |
Mar 24, 2014 | 34.36 | 34.85 | 34.05 | 34.66 | 230,413 | +0.40(+1.18%) |
Mar 21, 2014 | 33.77 | 34.35 | 33.73 | 34.25 | 269,214 | +0.71(+2.12%) |
Mar 20, 2014 | 33.38 | 33.59 | 33.15 | 33.54 | 153,681 | +0.10(+0.31%) |
Mar 19, 2014 | 33.72 | 33.84 | 33.32 | 33.44 | 193,314 | -0.23(-0.69%) |
Mar 18, 2014 | 33.43 | 33.72 | 33.36 | 33.67 | 137,780 | +0.40(+1.21%) |
Mar 17, 2014 | 33.34 | 33.49 | 33.21 | 33.27 | 220,620 | +0.09(+0.28%) |
Mar 14, 2014 | 32.57 | 33.20 | 32.50 | 33.17 | 201,736 | +0.69(+2.11%) |
Mar 13, 2014 | 32.92 | 33.09 | 32.46 | 32.49 | 176,051 | +0.04(+0.13%) |
Mar 12, 2014 | 32.35 | 32.62 | 32.20 | 32.44 | 123,427 | -0.22(-0.68%) |
Mar 11, 2014 | 32.71 | 33.01 | 32.58 | 32.67 | 156,028 | +0.03(+0.08%) |
Mar 10, 2014 | 32.96 | 32.99 | 32.57 | 32.64 | 137,006 | -0.34(-1.04%) |
Mar 07, 2014 | 33.04 | 33.13 | 32.88 | 32.99 | 180,313 | -0.18(-0.54%) |
Mar 06, 2014 | 33.18 | 33.41 | 32.99 | 33.17 | 213,304 | +0.13(+0.39%) |
Mar 05, 2014 | 32.55 | 33.10 | 32.42 | 33.04 | 269,186 | +0.53(+1.64%) |
Mar 04, 2014 | 32.33 | 32.55 | 32.26 | 32.50 | 255,238 | +0.30(+0.93%) |
Mar 03, 2014 | 31.45 | 32.25 | 31.29 | 32.20 | 360,521 | +0.97(+3.10%) |
Feb 28, 2014 | 31.39 | 31.44 | 31.15 | 31.24 | 259,377 | +0.21(+0.69%) |
Feb 27, 2014 | 31.14 | 31.15 | 30.96 | 31.02 | 126,390 | -0.13(-0.41%) |
Feb 26, 2014 | 31.50 | 31.56 | 30.95 | 31.15 | 212,837 | -0.04(-0.11%) |
Feb 25, 2014 | 31.03 | 31.27 | 30.81 | 31.19 | 429,773 | +0.20(+0.66%) |
Feb 24, 2014 | 30.75 | 30.99 | 30.66 | 30.98 | 393,191 | +0.24(+0.77%) |
Feb 21, 2014 | 31.08 | 31.12 | 30.74 | 30.74 | 279,901 | -0.40(-1.28%) |
Feb 20, 2014 | 31.29 | 31.32 | 31.06 | 31.14 | 180,774 | -0.14(-0.43%) |
Feb 19, 2014 | 31.64 | 31.64 | 31.22 | 31.28 | 302,881 | -0.50(-1.57%) |
Feb 18, 2014 | 31.77 | 32.06 | 31.70 | 31.78 | 226,174 | +0.21(+0.67%) |
Feb 14, 2014 | 31.85 | 31.57 | 31.57 | 31.57 | 169,360 | -0.15(-0.48%) |
Feb 13, 2014 | 31.52 | 31.79 | 31.33 | 31.72 | 236,772 | +0.20(+0.65%) |
Feb 12, 2014 | 31.20 | 31.60 | 31.08 | 31.52 | 444,878 | +0.41(+1.31%) |
Feb 11, 2014 | 30.75 | 31.26 | 30.61 | 31.11 | 324,633 | +0.49(+1.61%) |
Feb 10, 2014 | 30.60 | 30.77 | 30.42 | 30.62 | 360,738 | +0.11(+0.36%) |
Feb 07, 2014 | 30.69 | 30.80 | 29.93 | 30.51 | 1,574,425 | -1.39(-4.36%) |
Feb 06, 2014 | 31.63 | 31.96 | 31.53 | 31.90 | 342,018 | +0.39(+1.24%) |
Feb 05, 2014 | 31.32 | 31.54 | 31.06 | 31.51 | 251,159 | +0.36(+1.14%) |
Feb 04, 2014 | 30.87 | 31.32 | 30.87 | 31.15 | 215,024 | +0.44(+1.44%) |
Feb 03, 2014 | 30.99 | 31.20 | 30.52 | 30.71 | 282,058 | -0.22(-0.71%) |
Jan 31, 2014 | 30.18 | 31.02 | 30.11 | 30.93 | 179,505 | +0.57(+1.87%) |
Jan 30, 2014 | 30.52 | 30.74 | 30.35 | 30.36 | 205,698 | -0.06(-0.20%) |
Jan 29, 2014 | 30.91 | 30.97 | 30.34 | 30.42 | 201,040 | -0.47(-1.51%) |
Jan 28, 2014 | 31.02 | 31.06 | 30.82 | 30.89 | 128,466 | -0.03(-0.11%) |
Jan 27, 2014 | 31.21 | 31.46 | 30.70 | 30.92 | 175,783 | -0.18(-0.57%) |
Jan 24, 2014 | 31.02 | 31.24 | 30.63 | 31.10 | 153,305 | -0.08(-0.24%) |
Jan 23, 2014 | 31.43 | 31.48 | 31.02 | 31.17 | 141,063 | -0.38(-1.20%) |
Jan 22, 2014 | 31.86 | 32.06 | 31.46 | 31.55 | 169,356 | -0.30(-0.95%) |
Jan 21, 2014 | 31.85 | 32.45 | 31.79 | 31.85 | 392,171 | +0.29(+0.93%) |
Jan 17, 2014 | 31.69 | 31.56 | 31.56 | 31.56 | 326,156 | -0.19(-0.61%) |
Jan 16, 2014 | 31.12 | 31.85 | 31.07 | 31.75 | 523,612 | +1.08(+3.53%) |
Jan 15, 2014 | 30.47 | 30.76 | 30.00 | 30.67 | 438,426 | +0.20(+0.66%) |
Jan 14, 2014 | 30.80 | 31.09 | 30.35 | 30.47 | 632,833 | -0.43(-1.38%) |
Jan 13, 2014 | 31.43 | 31.61 | 30.59 | 30.90 | 392,599 | -0.77(-2.44%) |
Jan 10, 2014 | 31.76 | 31.87 | 31.60 | 31.67 | 133,456 | -0.06(-0.18%) |
Jan 09, 2014 | 31.90 | 31.93 | 31.58 | 31.73 | 152,022 | -0.13(-0.42%) |
Jan 08, 2014 | 32.23 | 32.24 | 31.83 | 31.86 | 190,590 | -0.39(-1.20%) |
Jan 07, 2014 | 32.16 | 32.51 | 32.10 | 32.25 | 133,801 | +0.00(+0.00%) |
Jan 06, 2014 | 32.23 | 32.36 | 32.15 | 32.25 | 161,542 | -0.08(-0.23%) |
Jan 03, 2014 | 32.35 | 32.54 | 32.13 | 32.32 | 120,867 | -0.02(-0.05%) |
Jan 02, 2014 | 32.78 | 33.04 | 32.24 | 32.34 | 134,541 | -0.49(-1.48%) |
Dec 31, 2013 | 32.64 | 32.83 | 32.83 | 32.83 | 121,085 | +0.09(+0.28%) |
Dec 30, 2013 | 32.62 | 32.88 | 32.49 | 32.73 | 159,208 | +0.11(+0.33%) |
Dec 27, 2013 | 32.47 | 32.74 | 32.39 | 32.62 | 86,378 | +0.27(+0.82%) |
Dec 26, 2013 | 32.36 | 32.52 | 32.36 | 32.36 | 66,749 | -0.04(-0.13%) |
Dec 24, 2013 | 32.37 | 32.56 | 32.28 | 32.40 | 65,423 | +0.02(+0.05%) |
Dec 23, 2013 | 32.33 | 32.72 | 32.33 | 32.38 | 145,158 | +0.06(+0.18%) |
Dec 20, 2013 | 32.33 | 32.61 | 32.14 | 32.33 | 197,307 | -0.04(-0.13%) |
Dec 19, 2013 | 31.80 | 32.55 | 31.80 | 32.37 | 132,285 | +0.42(+1.32%) |
Dec 18, 2013 | 31.48 | 32.00 | 31.31 | 31.94 | 201,482 | +0.39(+1.23%) |
Dec 17, 2013 | 31.94 | 32.04 | 31.51 | 31.55 | 210,828 | -0.47(-1.48%) |
Dec 16, 2013 | 32.38 | 32.48 | 31.94 | 32.03 | 198,999 | -0.41(-1.25%) |
Dec 13, 2013 | 32.36 | 32.67 | 32.35 | 32.43 | 225,235 | +0.05(+0.15%) |
Dec 12, 2013 | 32.57 | 32.62 | 32.29 | 32.38 | 147,631 | -0.26(-0.79%) |
Dec 11, 2013 | 32.74 | 32.84 | 32.48 | 32.64 | 247,746 | -0.07(-0.23%) |
Dec 10, 2013 | 32.38 | 32.90 | 32.38 | 32.72 | 137,907 | +0.33(+1.02%) |
Dec 09, 2013 | 32.33 | 32.48 | 32.24 | 32.38 | 165,865 | -0.04(-0.13%) |
Dec 06, 2013 | 32.77 | 32.77 | 32.36 | 32.43 | 113,675 | -0.20(-0.61%) |
Dec 05, 2013 | 32.43 | 32.87 | 32.23 | 32.62 | 146,095 | +0.00(+0.00%) |
Dec 04, 2013 | 32.55 | 32.67 | 32.22 | 32.62 | 216,925 | -0.07(-0.20%) |
Dec 03, 2013 | 32.78 | 32.86 | 32.56 | 32.69 | 444,018 | -0.12(-0.38%) |
Dec 02, 2013 | 33.30 | 33.30 | 32.72 | 32.81 | 252,104 | -0.66(-1.98%) |
Nov 29, 2013 | 33.28 | 33.61 | 33.23 | 33.48 | 114,284 | +0.15(+0.45%) |
Nov 27, 2013 | 33.58 | 33.58 | 33.12 | 33.33 | 221,619 | -0.49(-1.45%) |
Nov 26, 2013 | 34.03 | 34.09 | 33.73 | 33.82 | 232,045 | +0.05(+0.14%) |
Nov 25, 2013 | 33.82 | 33.83 | 33.55 | 33.77 | 239,688 | -0.24(-0.70%) |
Nov 22, 2013 | 33.64 | 34.08 | 33.64 | 34.01 | 462,454 | +0.30(+0.88%) |
Nov 21, 2013 | 33.20 | 33.81 | 33.11 | 33.71 | 471,136 | +0.34(+1.03%) |
Nov 20, 2013 | 33.13 | 33.65 | 33.13 | 33.37 | 542,290 | +0.17(+0.52%) |
Nov 19, 2013 | 33.06 | 33.46 | 32.99 | 33.20 | 540,928 | -0.02(-0.05%) |
Nov 18, 2013 | 33.79 | 33.92 | 33.09 | 33.21 | 498,197 | -0.56(-1.65%) |
Nov 15, 2013 | 33.30 | 33.87 | 33.18 | 33.77 | 507,145 | +0.53(+1.60%) |
Nov 14, 2013 | 32.52 | 33.25 | 32.30 | 33.24 | 470,481 | +0.78(+2.40%) |
Nov 12, 2013 | 32.69 | 32.74 | 32.33 | 32.46 | 97,616 | -0.30(-0.93%) |
Nov 11, 2013 | 32.78 | 32.90 | 32.47 | 32.76 | 133,141 | -0.07(-0.22%) |
Nov 08, 2013 | 32.74 | 32.90 | 32.52 | 32.83 | 136,826 | +0.16(+0.50%) |
Nov 07, 2013 | 33.11 | 33.11 | 32.65 | 32.67 | 159,471 | -0.47(-1.41%) |
Nov 06, 2013 | 33.53 | 33.61 | 33.05 | 33.14 | 110,964 | -0.12(-0.37%) |
Nov 05, 2013 | 33.23 | 33.61 | 32.98 | 33.26 | 150,295 | -0.08(-0.25%) |
Nov 04, 2013 | 33.68 | 33.68 | 32.93 | 33.34 | 154,139 | -0.07(-0.22%) |
Nov 01, 2013 | 34.28 | 34.33 | 33.37 | 33.42 | 208,292 | -0.89(-2.58%) |
Oct 31, 2013 | 34.17 | 34.77 | 34.17 | 34.30 | 207,051 | +0.27(+0.80%) |
Oct 30, 2013 | 34.57 | 34.75 | 33.78 | 34.03 | 240,015 | +0.25(+0.73%) |
Oct 29, 2013 | 33.50 | 33.83 | 33.39 | 33.79 | 104,214 | +0.60(+1.81%) |
Oct 28, 2013 | 33.16 | 33.34 | 33.03 | 33.19 | 90,850 | +0.06(+0.17%) |
Oct 25, 2013 | 33.35 | 33.36 | 33.06 | 33.13 | 204,692 | -0.15(-0.46%) |
Oct 24, 2013 | 33.04 | 33.37 | 32.98 | 33.28 | 102,832 | +0.15(+0.44%) |
Oct 23, 2013 | 33.77 | 33.77 | 33.05 | 33.14 | 213,781 | -0.75(-2.20%) |
Oct 22, 2013 | 33.92 | 34.53 | 33.81 | 33.88 | 166,931 | -0.38(-1.11%) |
Oct 21, 2013 | 34.61 | 34.78 | 34.22 | 34.27 | 95,199 | -0.31(-0.89%) |
Oct 18, 2013 | 34.33 | 34.70 | 34.28 | 34.57 | 110,475 | +0.36(+1.04%) |
Oct 17, 2013 | 33.77 | 34.47 | 33.71 | 34.22 | 133,031 | +0.50(+1.49%) |
Oct 16, 2013 | 33.32 | 33.79 | 33.21 | 33.71 | 120,558 | +0.59(+1.79%) |
Oct 15, 2013 | 32.98 | 33.49 | 32.98 | 33.12 | 173,109 | -0.17(-0.51%) |
Oct 14, 2013 | 33.01 | 33.33 | 32.93 | 33.29 | 79,131 | +0.28(+0.84%) |
Oct 11, 2013 | 32.30 | 33.11 | 32.20 | 33.02 | 146,810 | +0.53(+1.62%) |
Oct 10, 2013 | 32.20 | 32.54 | 32.20 | 32.49 | 171,225 | +0.45(+1.39%) |
Oct 09, 2013 | 32.41 | 32.50 | 31.88 | 32.04 | 142,562 | -0.53(-1.62%) |
Oct 08, 2013 | 32.76 | 32.80 | 32.11 | 32.57 | 282,560 | -0.15(-0.45%) |
Oct 07, 2013 | 32.80 | 32.84 | 32.67 | 32.72 | 152,752 | -0.44(-1.32%) |
Oct 04, 2013 | 32.80 | 33.20 | 32.80 | 33.15 | 93,428 | +0.31(+0.94%) |
Oct 03, 2013 | 33.25 | 33.25 | 32.67 | 32.85 | 117,942 | -0.40(-1.20%) |
Oct 02, 2013 | 33.35 | 33.35 | 32.97 | 33.24 | 149,354 | -0.22(-0.66%) |
Oct 01, 2013 | 33.57 | 33.88 | 33.31 | 33.46 | 153,194 | -0.32(-0.94%) |
Sep 27, 2013 | 33.71 | 34.12 | 33.62 | 33.78 | 142,428 | +0.06(+0.17%) |
Sep 26, 2013 | 33.55 | 33.95 | 33.45 | 33.72 | 155,441 | +0.49(+1.47%) |
Sep 25, 2013 | 33.24 | 33.90 | 33.21 | 33.23 | 273,634 | -0.03(-0.10%) |
Sep 24, 2013 | 32.77 | 33.48 | 32.73 | 33.26 | 183,513 | +0.54(+1.64%) |
Sep 23, 2013 | 32.31 | 32.96 | 32.14 | 32.73 | 153,771 | +0.30(+0.92%) |
Sep 20, 2013 | 32.65 | 32.89 | 32.40 | 32.43 | 154,749 | -0.49(-1.49%) |
Sep 19, 2013 | 32.99 | 33.16 | 32.71 | 32.92 | 219,717 | -0.05(-0.15%) |
Sep 18, 2013 | 32.40 | 33.18 | 31.99 | 32.97 | 171,182 | +0.65(+2.01%) |
Sep 17, 2013 | 31.98 | 32.45 | 31.91 | 32.32 | 119,550 | +0.39(+1.23%) |
Sep 16, 2013 | 31.99 | 31.99 | 31.79 | 31.92 | 194,678 | +0.12(+0.38%) |
Sep 13, 2013 | 31.94 | 31.95 | 31.67 | 31.80 | 172,679 | -0.19(-0.60%) |
Sep 12, 2013 | 32.36 | 32.36 | 31.93 | 31.99 | 178,006 | -0.49(-1.51%) |
Sep 11, 2013 | 32.18 | 32.54 | 31.85 | 32.48 | 293,836 | +0.19(+0.60%) |
Sep 10, 2013 | 32.40 | 32.43 | 31.89 | 32.29 | 170,281 | -0.07(-0.22%) |
Sep 09, 2013 | 32.47 | 32.63 | 32.21 | 32.36 | 151,335 | +0.05(+0.15%) |
Sep 06, 2013 | 32.41 | 32.77 | 32.25 | 32.32 | 178,694 | +0.14(+0.45%) |
Sep 05, 2013 | 31.96 | 32.28 | 31.72 | 32.17 | 173,249 | +0.14(+0.45%) |
Sep 04, 2013 | 31.63 | 32.15 | 31.56 | 32.03 | 535,359 | +0.25(+0.78%) |
Sep 03, 2013 | 31.91 | 31.98 | 31.47 | 31.78 | 163,861 | +0.02(+0.08%) |
Aug 30, 2013 | 31.84 | 32.15 | 31.58 | 31.75 | 154,055 | -0.06(-0.18%) |
Aug 29, 2013 | 32.04 | 32.27 | 31.76 | 31.81 | 289,612 | -0.10(-0.30%) |
Aug 28, 2013 | 31.72 | 32.11 | 31.54 | 31.91 | 198,864 | +0.54(+1.71%) |
Aug 27, 2013 | 31.20 | 31.59 | 31.20 | 31.37 | 146,792 | +0.09(+0.28%) |
Aug 26, 2013 | 31.41 | 31.62 | 31.09 | 31.28 | 173,944 | -0.15(-0.48%) |
Aug 23, 2013 | 30.99 | 31.48 | 30.87 | 31.43 | 139,400 | +0.50(+1.62%) |
Aug 22, 2013 | 30.90 | 31.21 | 30.80 | 30.93 | 174,497 | -0.02(-0.08%) |
Aug 21, 2013 | 30.98 | 31.31 | 30.83 | 30.96 | 245,025 | -0.30(-0.97%) |
Aug 20, 2013 | 31.43 | 31.62 | 31.09 | 31.26 | 225,394 | -0.31(-0.98%) |
Aug 19, 2013 | 32.16 | 32.30 | 31.49 | 31.57 | 231,658 | -0.52(-1.63%) |
Aug 16, 2013 | 32.22 | 32.49 | 31.97 | 32.09 | 188,467 | -0.01(-0.02%) |
Aug 15, 2013 | 32.09 | 32.30 | 31.46 | 32.10 | 449,861 | -0.15(-0.47%) |
Aug 14, 2013 | 32.44 | 33.64 | 32.16 | 32.25 | 409,030 | +0.25(+0.77%) |
Aug 13, 2013 | 31.98 | 32.07 | 31.65 | 32.01 | 145,986 | -0.12(-0.37%) |
Aug 12, 2013 | 32.12 | 32.21 | 32.01 | 32.12 | 164,406 | -0.04(-0.12%) |
Aug 09, 2013 | 32.23 | 32.36 | 32.11 | 32.16 | 131,573 | -0.08(-0.25%) |
Aug 08, 2013 | 31.74 | 32.39 | 31.74 | 32.24 | 143,359 | +0.60(+1.88%) |
Aug 07, 2013 | 31.87 | 31.89 | 31.37 | 31.65 | 174,400 | -0.49(-1.53%) |
Aug 06, 2013 | 32.81 | 32.81 | 31.89 | 32.14 | 202,234 | -0.67(-2.03%) |
Aug 05, 2013 | 32.93 | 33.04 | 32.62 | 32.81 | 50,245 | -0.08(-0.24%) |
Aug 02, 2013 | 33.13 | 33.13 | 32.63 | 32.89 | 115,224 | -0.41(-1.22%) |
Aug 01, 2013 | 32.54 | 33.56 | 32.54 | 33.29 | 282,506 | +1.02(+3.18%) |
Jul 31, 2013 | 32.59 | 32.75 | 32.24 | 32.27 | 154,302 | -0.38(-1.17%) |
Jul 30, 2013 | 32.93 | 33.04 | 32.39 | 32.65 | 149,648 | -0.30(-0.92%) |
Jul 29, 2013 | 32.80 | 33.09 | 32.55 | 32.95 | 137,078 | -0.17(-0.50%) |
Jul 26, 2013 | 33.56 | 33.57 | 32.73 | 33.12 | 167,966 | -0.54(-1.61%) |
Jul 25, 2013 | 33.62 | 33.83 | 33.47 | 33.66 | 99,633 | +0.09(+0.26%) |
Jul 24, 2013 | 33.93 | 34.05 | 33.42 | 33.57 | 196,094 | -0.41(-1.19%) |
Jul 23, 2013 | 34.04 | 34.19 | 33.81 | 33.98 | 174,801 | +0.11(+0.33%) |
Jul 22, 2013 | 34.02 | 34.18 | 33.03 | 33.86 | 308,512 | +0.78(+2.35%) |
Jul 19, 2013 | 32.06 | 33.41 | 32.02 | 33.09 | 322,893 | +0.99(+3.09%) |
Jul 18, 2013 | 32.08 | 32.33 | 31.93 | 32.09 | 177,463 | +0.06(+0.17%) |
Jul 17, 2013 | 32.93 | 33.00 | 31.97 | 32.04 | 308,714 | -0.92(-2.80%) |
Jul 16, 2013 | 32.66 | 33.10 | 32.62 | 32.96 | 174,319 | +0.34(+1.05%) |
Jul 15, 2013 | 32.65 | 32.69 | 32.53 | 32.62 | 172,254 | -0.03(-0.10%) |
Jul 12, 2013 | 32.70 | 32.82 | 32.55 | 32.65 | 182,735 | -0.12(-0.36%) |
Jul 11, 2013 | 31.98 | 32.82 | 31.87 | 32.77 | 442,409 | +1.33(+4.22%) |
Jul 10, 2013 | 30.90 | 31.49 | 30.88 | 31.44 | 238,613 | +0.59(+1.91%) |
Jul 09, 2013 | 30.79 | 30.91 | 30.52 | 30.85 | 191,841 | +0.27(+0.88%) |
Jul 08, 2013 | 30.33 | 30.68 | 30.20 | 30.58 | 315,267 | +0.49(+1.64%) |
Jul 05, 2013 | 29.93 | 30.30 | 29.75 | 30.09 | 267,739 | +0.85(+2.91%) |
Jul 03, 2013 | 28.62 | 29.25 | 28.41 | 29.24 | 131,127 | +0.67(+2.34%) |
Jul 02, 2013 | 28.91 | 28.91 | 28.37 | 28.57 | 195,681 | -0.23(-0.80%) |
Jul 01, 2013 | 28.60 | 29.04 | 28.55 | 28.80 | 47,461 | +0.17(+0.58%) |
Jun 28, 2013 | 28.42 | 28.91 | 28.33 | 28.64 | 142,175 | +0.07(+0.25%) |
Jun 26, 2013 | 28.37 | 28.63 | 28.29 | 28.56 | 182,236 | +0.27(+0.95%) |
Jun 25, 2013 | 28.02 | 28.38 | 27.98 | 28.29 | 132,396 | +0.41(+1.45%) |
Jun 24, 2013 | 28.41 | 28.42 | 27.58 | 27.89 | 347,698 | -0.91(-3.17%) |
Jun 21, 2013 | 28.74 | 28.88 | 28.54 | 28.80 | 165,726 | +0.07(+0.25%) |
Jun 20, 2013 | 29.24 | 29.41 | 28.52 | 28.73 | 286,642 | -1.06(-3.57%) |
Jun 19, 2013 | 29.92 | 30.37 | 29.80 | 29.80 | 161,750 | -0.08(-0.27%) |
Jun 18, 2013 | 29.80 | 29.99 | 29.42 | 29.88 | 151,925 | +0.06(+0.21%) |
Jun 17, 2013 | 29.61 | 30.00 | 29.61 | 29.81 | 102,781 | +0.41(+1.38%) |
Jun 14, 2013 | 29.43 | 29.75 | 29.38 | 29.41 | 112,717 | +0.02(+0.08%) |
Jun 13, 2013 | 28.95 | 29.47 | 28.83 | 29.38 | 115,201 | +0.43(+1.48%) |
Jun 12, 2013 | 29.67 | 29.76 | 28.68 | 28.95 | 312,333 | -0.61(-2.07%) |
Jun 11, 2013 | 29.76 | 29.79 | 29.41 | 29.57 | 225,190 | -0.50(-1.66%) |
Jun 10, 2013 | 29.75 | 30.18 | 29.59 | 30.07 | 135,123 | +0.33(+1.12%) |
Jun 07, 2013 | 29.93 | 29.93 | 29.58 | 29.73 | 183,667 | -0.16(-0.53%) |
Jun 06, 2013 | 29.62 | 29.96 | 29.60 | 29.89 | 200,024 | +0.27(+0.91%) |
Jun 05, 2013 | 29.83 | 29.85 | 29.58 | 29.62 | 318,429 | -0.20(-0.67%) |
Jun 04, 2013 | 29.93 | 29.97 | 29.68 | 29.82 | 312,487 | -0.17(-0.56%) |