Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.00 | 35.48 | 34.81 | 35.40 | 1,439,320 | +0.42(+1.20%) |
May 29, 2014 | 34.71 | 35.09 | 34.64 | 34.98 | 451,941 | +0.25(+0.71%) |
May 28, 2014 | 34.56 | 35.05 | 34.56 | 34.73 | 307,951 | +0.09(+0.26%) |
May 27, 2014 | 35.55 | 35.55 | 34.50 | 34.64 | 1,019,591 | -0.91(-2.57%) |
May 23, 2014 | 35.16 | 35.56 | 35.56 | 35.56 | 1,174,503 | +0.71(+2.02%) |
May 22, 2014 | 34.54 | 34.91 | 34.17 | 34.85 | 298,522 | +0.38(+1.11%) |
May 21, 2014 | 34.16 | 34.56 | 33.79 | 34.47 | 339,552 | +0.43(+1.27%) |
May 20, 2014 | 34.48 | 34.55 | 33.98 | 34.04 | 390,177 | -0.44(-1.29%) |
May 19, 2014 | 34.74 | 34.98 | 34.43 | 34.48 | 418,652 | -0.32(-0.93%) |
May 16, 2014 | 34.88 | 34.97 | 34.52 | 34.81 | 485,258 | +0.02(+0.05%) |
May 15, 2014 | 35.44 | 35.44 | 34.55 | 34.79 | 658,368 | -0.74(-2.09%) |
May 14, 2014 | 35.80 | 35.90 | 35.43 | 35.53 | 589,981 | -0.31(-0.87%) |
May 13, 2014 | 36.20 | 36.32 | 35.82 | 35.84 | 342,507 | -0.43(-1.17%) |
May 12, 2014 | 36.56 | 36.71 | 36.10 | 36.27 | 387,250 | -0.03(-0.07%) |
May 09, 2014 | 36.48 | 36.59 | 35.85 | 36.29 | 254,671 | -0.24(-0.66%) |
May 08, 2014 | 36.15 | 36.53 | 36.15 | 36.53 | 293,701 | +0.43(+1.18%) |
May 07, 2014 | 36.22 | 36.32 | 36.00 | 36.11 | 313,743 | -0.06(-0.18%) |
May 06, 2014 | 36.03 | 36.24 | 35.77 | 36.17 | 333,839 | +0.16(+0.44%) |
May 05, 2014 | 35.80 | 36.32 | 35.80 | 36.01 | 239,131 | -0.06(-0.16%) |
May 02, 2014 | 36.36 | 36.51 | 35.89 | 36.07 | 699,748 | -0.37(-1.01%) |
May 01, 2014 | 36.17 | 36.83 | 35.59 | 36.44 | 651,359 | +0.28(+0.77%) |
Apr 30, 2014 | 35.70 | 36.16 | 35.51 | 36.16 | 839,084 | +0.37(+1.03%) |
Apr 29, 2014 | 35.82 | 35.93 | 35.63 | 35.79 | 417,395 | +0.16(+0.45%) |
Apr 28, 2014 | 35.37 | 35.74 | 35.28 | 35.63 | 604,396 | +0.48(+1.37%) |
Apr 25, 2014 | 34.74 | 35.44 | 34.01 | 35.15 | 832,782 | +0.26(+0.75%) |
Apr 24, 2014 | 35.81 | 35.82 | 34.76 | 34.89 | 1,462,692 | -0.90(-2.50%) |
Apr 23, 2014 | 35.97 | 36.12 | 35.51 | 35.78 | 700,491 | -0.13(-0.35%) |
Apr 22, 2014 | 35.97 | 36.13 | 35.75 | 35.91 | 339,980 | -0.20(-0.56%) |
Apr 21, 2014 | 36.20 | 36.31 | 35.89 | 36.12 | 862,644 | -0.08(-0.23%) |
Apr 17, 2014 | 35.68 | 36.20 | 36.20 | 36.20 | 479,877 | +0.43(+1.21%) |
Apr 16, 2014 | 35.45 | 35.80 | 35.24 | 35.77 | 870,401 | +0.45(+1.28%) |
Apr 15, 2014 | 36.31 | 36.32 | 34.74 | 35.31 | 1,398,856 | -0.83(-2.30%) |
Apr 14, 2014 | 35.72 | 36.17 | 35.50 | 36.15 | 677,752 | +0.11(+0.30%) |
Apr 11, 2014 | 35.94 | 36.10 | 35.67 | 36.04 | 518,911 | -0.03(-0.09%) |
Apr 10, 2014 | 35.51 | 36.32 | 35.24 | 36.07 | 668,567 | +0.50(+1.39%) |
Apr 09, 2014 | 36.31 | 36.38 | 34.90 | 35.58 | 712,375 | -0.58(-1.62%) |
Apr 08, 2014 | 36.12 | 36.41 | 35.96 | 36.16 | 1,039,134 | +0.19(+0.53%) |
Apr 07, 2014 | 35.88 | 36.14 | 35.79 | 35.97 | 648,420 | +0.05(+0.14%) |
Apr 04, 2014 | 36.10 | 36.29 | 35.80 | 35.92 | 565,416 | +0.06(+0.16%) |
Apr 03, 2014 | 35.23 | 35.91 | 35.02 | 35.86 | 737,780 | +0.58(+1.66%) |
Apr 02, 2014 | 35.02 | 35.59 | 34.81 | 35.28 | 486,880 | -0.44(-1.23%) |
Apr 01, 2014 | 35.91 | 36.19 | 34.95 | 35.72 | 928,414 | -0.16(-0.44%) |
Mar 31, 2014 | 35.14 | 35.87 | 34.85 | 35.87 | 1,390,909 | +0.84(+2.39%) |
Mar 28, 2014 | 34.68 | 35.06 | 34.48 | 35.04 | 920,012 | +0.20(+0.58%) |
Mar 27, 2014 | 34.18 | 34.84 | 34.09 | 34.83 | 958,034 | +0.82(+2.42%) |
Mar 26, 2014 | 34.00 | 34.10 | 33.75 | 34.01 | 696,023 | +0.20(+0.58%) |
Mar 25, 2014 | 33.96 | 33.97 | 33.48 | 33.82 | 823,361 | +0.09(+0.28%) |
Mar 24, 2014 | 33.71 | 34.04 | 33.44 | 33.72 | 573,042 | -0.37(-1.07%) |
Mar 21, 2014 | 33.69 | 34.23 | 33.69 | 34.09 | 1,849,240 | +0.20(+0.60%) |
Mar 20, 2014 | 33.09 | 33.89 | 32.90 | 33.88 | 1,213,108 | +0.82(+2.48%) |
Mar 19, 2014 | 33.46 | 33.49 | 32.89 | 33.07 | 468,324 | -0.18(-0.53%) |
Mar 18, 2014 | 33.20 | 33.41 | 32.80 | 33.24 | 736,572 | +0.10(+0.30%) |
Mar 17, 2014 | 33.17 | 33.58 | 32.72 | 33.14 | 933,354 | +0.20(+0.59%) |
Mar 14, 2014 | 32.68 | 32.96 | 32.29 | 32.95 | 1,129,728 | +0.36(+1.10%) |
Mar 13, 2014 | 32.79 | 33.08 | 32.35 | 32.59 | 1,314,267 | -0.28(-0.84%) |
Mar 12, 2014 | 32.18 | 33.01 | 32.18 | 32.86 | 1,386,322 | +0.38(+1.16%) |
Mar 11, 2014 | 32.93 | 32.93 | 32.04 | 32.48 | 1,212,428 | -0.15(-0.44%) |
Mar 10, 2014 | 32.42 | 32.72 | 32.30 | 32.63 | 681,478 | -0.06(-0.17%) |
Mar 07, 2014 | 33.81 | 33.81 | 32.38 | 32.69 | 1,210,304 | -0.93(-2.76%) |
Mar 06, 2014 | 32.76 | 33.78 | 32.65 | 33.61 | 761,018 | +1.18(+3.64%) |
Mar 05, 2014 | 32.43 | 32.63 | 32.26 | 32.43 | 871,164 | +0.03(+0.08%) |
Mar 04, 2014 | 31.95 | 32.93 | 31.70 | 32.41 | 872,044 | +0.71(+2.25%) |
Mar 03, 2014 | 31.84 | 31.96 | 31.46 | 31.70 | 1,009,724 | -0.14(-0.46%) |
Feb 28, 2014 | 31.51 | 32.48 | 31.35 | 31.84 | 2,965,129 | +0.73(+2.35%) |
Feb 27, 2014 | 30.23 | 31.18 | 29.91 | 31.11 | 1,233,500 | +0.93(+3.07%) |
Feb 26, 2014 | 30.35 | 30.35 | 29.64 | 30.18 | 892,393 | -0.03(-0.10%) |
Feb 25, 2014 | 30.06 | 30.57 | 29.96 | 30.22 | 1,036,636 | -0.27(-0.89%) |
Feb 24, 2014 | 29.49 | 30.76 | 29.21 | 30.49 | 1,077,890 | +1.27(+4.36%) |
Feb 21, 2014 | 28.73 | 29.27 | 28.66 | 29.21 | 907,637 | +0.53(+1.85%) |
Feb 20, 2014 | 28.69 | 28.98 | 28.24 | 28.68 | 655,097 | -0.04(-0.13%) |
Feb 19, 2014 | 28.61 | 28.92 | 28.42 | 28.72 | 768,361 | -0.01(-0.04%) |
Feb 18, 2014 | 29.60 | 29.60 | 28.59 | 28.73 | 689,341 | -0.74(-2.50%) |
Feb 14, 2014 | 29.23 | 29.47 | 29.47 | 29.47 | 356,524 | +0.29(+0.99%) |
Feb 13, 2014 | 28.94 | 29.32 | 28.60 | 29.18 | 628,878 | +0.08(+0.26%) |
Feb 12, 2014 | 29.62 | 29.70 | 28.99 | 29.11 | 649,665 | -0.42(-1.41%) |
Feb 11, 2014 | 28.86 | 29.77 | 28.81 | 29.52 | 1,273,440 | +0.69(+2.38%) |
Feb 10, 2014 | 29.38 | 29.38 | 28.32 | 28.83 | 1,319,355 | -0.61(-2.06%) |
Feb 07, 2014 | 28.69 | 29.61 | 28.69 | 29.44 | 1,353,822 | +0.81(+2.82%) |
Feb 06, 2014 | 27.33 | 28.68 | 26.97 | 28.63 | 863,713 | +1.30(+4.75%) |
Feb 05, 2014 | 27.62 | 27.64 | 27.11 | 27.33 | 276,610 | -0.31(-1.12%) |
Feb 04, 2014 | 27.43 | 27.88 | 27.41 | 27.64 | 443,063 | +0.39(+1.43%) |
Feb 03, 2014 | 27.64 | 27.79 | 27.13 | 27.25 | 291,288 | -0.45(-1.64%) |
Jan 31, 2014 | 27.74 | 27.92 | 27.50 | 27.71 | 579,868 | -0.33(-1.19%) |
Jan 30, 2014 | 28.78 | 28.82 | 27.98 | 28.04 | 243,529 | -0.40(-1.42%) |
Jan 29, 2014 | 28.69 | 28.76 | 27.95 | 28.44 | 816,277 | -0.37(-1.27%) |
Jan 28, 2014 | 29.20 | 29.40 | 28.71 | 28.81 | 541,967 | -0.27(-0.93%) |
Jan 27, 2014 | 30.51 | 30.51 | 29.00 | 29.08 | 795,932 | +0.21(+0.72%) |
Jan 24, 2014 | 29.21 | 29.41 | 28.72 | 28.87 | 601,163 | -0.52(-1.78%) |
Jan 23, 2014 | 29.95 | 30.27 | 29.36 | 29.40 | 883,942 | -0.67(-2.22%) |
Jan 22, 2014 | 30.05 | 30.11 | 29.68 | 30.06 | 269,688 | +0.11(+0.38%) |
Jan 21, 2014 | 30.11 | 30.13 | 29.70 | 29.95 | 227,855 | -0.06(-0.19%) |
Jan 17, 2014 | 30.22 | 30.01 | 30.01 | 30.01 | 176,041 | -0.12(-0.40%) |
Jan 16, 2014 | 30.42 | 30.50 | 29.95 | 30.13 | 234,895 | -0.26(-0.85%) |
Jan 15, 2014 | 30.01 | 30.61 | 29.98 | 30.39 | 382,606 | +0.37(+1.24%) |
Jan 14, 2014 | 30.33 | 30.33 | 29.98 | 30.01 | 271,583 | -0.23(-0.75%) |
Jan 13, 2014 | 30.41 | 30.62 | 30.23 | 30.24 | 336,195 | -0.15(-0.50%) |
Jan 10, 2014 | 30.44 | 30.75 | 30.27 | 30.39 | 212,677 | +0.02(+0.06%) |
Jan 09, 2014 | 31.39 | 31.52 | 30.32 | 30.37 | 599,464 | -1.05(-3.35%) |
Jan 08, 2014 | 31.73 | 32.01 | 31.24 | 31.43 | 654,296 | -0.23(-0.74%) |
Jan 07, 2014 | 31.21 | 31.77 | 31.12 | 31.66 | 881,242 | +0.57(+1.85%) |
Jan 06, 2014 | 30.54 | 31.16 | 30.45 | 31.09 | 1,219,817 | +0.69(+2.26%) |
Jan 03, 2014 | 30.45 | 30.55 | 30.37 | 30.40 | 392,121 | -0.05(-0.17%) |
Jan 02, 2014 | 30.74 | 30.85 | 30.33 | 30.45 | 494,115 | -0.46(-1.49%) |
Dec 31, 2013 | 30.84 | 30.91 | 30.91 | 30.91 | 106,418 | +0.15(+0.49%) |
Dec 30, 2013 | 30.64 | 30.97 | 30.62 | 30.76 | 171,635 | +0.12(+0.39%) |
Dec 27, 2013 | 30.56 | 30.91 | 30.54 | 30.64 | 290,208 | +0.16(+0.54%) |
Dec 26, 2013 | 30.39 | 30.76 | 30.10 | 30.47 | 158,903 | +0.15(+0.50%) |
Dec 24, 2013 | 30.39 | 30.62 | 30.01 | 30.32 | 131,292 | -0.08(-0.27%) |
Dec 23, 2013 | 30.78 | 30.92 | 30.30 | 30.40 | 296,981 | -0.05(-0.16%) |
Dec 20, 2013 | 30.27 | 30.80 | 30.27 | 30.45 | 809,962 | +0.19(+0.64%) |
Dec 19, 2013 | 30.13 | 30.45 | 30.02 | 30.26 | 278,974 | -0.18(-0.60%) |
Dec 18, 2013 | 30.90 | 31.22 | 30.37 | 30.44 | 419,341 | -0.39(-1.26%) |
Dec 17, 2013 | 30.82 | 31.13 | 30.74 | 30.83 | 345,560 | +0.04(+0.14%) |
Dec 16, 2013 | 30.60 | 30.95 | 30.60 | 30.78 | 359,963 | +0.27(+0.88%) |
Dec 13, 2013 | 30.37 | 30.63 | 30.34 | 30.52 | 254,551 | +0.11(+0.37%) |
Dec 12, 2013 | 30.42 | 30.49 | 30.21 | 30.40 | 428,613 | -0.08(-0.25%) |
Dec 11, 2013 | 30.77 | 30.80 | 30.48 | 30.48 | 425,135 | -0.34(-1.12%) |
Dec 10, 2013 | 31.02 | 31.20 | 30.77 | 30.82 | 263,093 | -0.27(-0.86%) |
Dec 09, 2013 | 31.10 | 31.15 | 31.02 | 31.09 | 243,605 | +0.08(+0.26%) |
Dec 06, 2013 | 30.59 | 31.08 | 30.59 | 31.01 | 198,745 | +0.41(+1.35%) |
Dec 05, 2013 | 30.52 | 30.84 | 30.41 | 30.60 | 608,832 | +0.12(+0.39%) |
Dec 04, 2013 | 30.64 | 30.86 | 30.38 | 30.48 | 208,511 | -0.32(-1.04%) |
Dec 03, 2013 | 30.95 | 31.08 | 30.68 | 30.80 | 229,387 | -0.26(-0.85%) |
Dec 02, 2013 | 31.64 | 31.67 | 30.95 | 31.06 | 276,519 | -0.66(-2.09%) |
Nov 29, 2013 | 31.31 | 31.87 | 31.27 | 31.72 | 118,946 | +0.49(+1.56%) |
Nov 27, 2013 | 31.43 | 31.73 | 31.13 | 31.23 | 351,409 | -0.06(-0.18%) |
Nov 26, 2013 | 31.98 | 32.14 | 31.27 | 31.29 | 495,820 | -0.94(-2.91%) |
Nov 25, 2013 | 32.50 | 32.84 | 32.19 | 32.23 | 179,310 | -0.37(-1.13%) |
Nov 22, 2013 | 32.70 | 32.85 | 32.51 | 32.60 | 163,154 | -0.14(-0.42%) |
Nov 21, 2013 | 32.94 | 33.40 | 32.73 | 32.74 | 146,943 | -0.26(-0.78%) |
Nov 20, 2013 | 33.31 | 33.52 | 32.95 | 32.99 | 252,167 | -0.34(-1.03%) |
Nov 19, 2013 | 33.74 | 33.83 | 33.20 | 33.34 | 289,297 | -0.43(-1.28%) |
Nov 18, 2013 | 33.50 | 33.85 | 33.50 | 33.77 | 220,574 | +0.45(+1.35%) |
Nov 15, 2013 | 33.25 | 33.37 | 33.00 | 33.32 | 266,347 | +0.08(+0.24%) |
Nov 14, 2013 | 32.82 | 33.30 | 32.82 | 33.24 | 440,081 | +0.28(+0.83%) |
Nov 13, 2013 | 32.35 | 33.01 | 32.15 | 32.96 | 298,901 | +0.43(+1.33%) |
Nov 12, 2013 | 32.52 | 32.67 | 32.36 | 32.53 | 374,432 | -0.09(-0.27%) |
Nov 11, 2013 | 32.97 | 33.39 | 32.58 | 32.62 | 179,352 | -0.44(-1.34%) |
Nov 08, 2013 | 33.26 | 33.28 | 32.88 | 33.06 | 858,502 | -0.34(-1.01%) |
Nov 07, 2013 | 33.97 | 33.97 | 33.40 | 33.40 | 403,665 | -0.50(-1.48%) |
Nov 06, 2013 | 33.79 | 34.36 | 33.77 | 33.90 | 438,143 | -0.41(-1.20%) |
Nov 05, 2013 | 34.28 | 34.42 | 34.19 | 34.31 | 619,310 | +0.10(+0.29%) |
Nov 04, 2013 | 35.06 | 35.08 | 33.84 | 34.21 | 287,469 | -0.90(-2.56%) |
Nov 01, 2013 | 35.07 | 35.40 | 34.91 | 35.11 | 201,857 | +0.01(+0.04%) |
Oct 31, 2013 | 35.58 | 35.63 | 35.02 | 35.10 | 459,877 | -0.59(-1.66%) |
Oct 30, 2013 | 35.57 | 35.78 | 35.44 | 35.69 | 225,490 | +0.04(+0.12%) |
Oct 29, 2013 | 35.52 | 35.76 | 35.49 | 35.65 | 153,896 | +0.09(+0.26%) |
Oct 28, 2013 | 35.71 | 35.73 | 35.48 | 35.56 | 230,607 | -0.06(-0.18%) |
Oct 25, 2013 | 35.26 | 35.88 | 35.26 | 35.62 | 495,864 | +0.34(+0.96%) |
Oct 24, 2013 | 35.24 | 35.51 | 35.09 | 35.28 | 362,093 | +0.09(+0.27%) |
Oct 23, 2013 | 35.24 | 35.34 | 35.09 | 35.19 | 431,299 | -0.21(-0.58%) |
Oct 22, 2013 | 35.39 | 35.72 | 35.29 | 35.39 | 584,442 | +0.03(+0.09%) |
Oct 21, 2013 | 35.77 | 35.89 | 35.34 | 35.36 | 363,322 | -0.48(-1.33%) |
Oct 18, 2013 | 36.19 | 36.22 | 35.66 | 35.84 | 331,379 | -0.19(-0.54%) |
Oct 17, 2013 | 35.96 | 36.34 | 35.92 | 36.03 | 343,157 | +0.04(+0.10%) |
Oct 16, 2013 | 36.38 | 36.38 | 35.98 | 35.99 | 230,497 | -0.28(-0.78%) |
Oct 15, 2013 | 36.48 | 36.56 | 36.19 | 36.27 | 101,813 | -0.29(-0.80%) |
Oct 14, 2013 | 36.16 | 36.67 | 36.06 | 36.57 | 85,069 | +0.13(+0.34%) |
Oct 11, 2013 | 36.16 | 36.58 | 36.11 | 36.44 | 173,588 | +0.13(+0.34%) |
Oct 10, 2013 | 36.09 | 36.37 | 36.04 | 36.32 | 169,678 | +0.36(+1.01%) |
Oct 09, 2013 | 35.95 | 36.26 | 35.88 | 35.96 | 452,950 | +0.01(+0.02%) |
Oct 08, 2013 | 36.10 | 36.27 | 35.89 | 35.95 | 440,732 | -0.22(-0.61%) |
Oct 07, 2013 | 35.90 | 36.39 | 35.90 | 36.17 | 139,670 | -0.02(-0.05%) |
Oct 04, 2013 | 36.33 | 36.42 | 36.14 | 36.19 | 162,823 | +0.01(+0.03%) |
Oct 03, 2013 | 36.10 | 36.34 | 35.80 | 36.17 | 326,671 | -0.13(-0.36%) |
Oct 02, 2013 | 36.17 | 36.51 | 36.02 | 36.31 | 227,981 | +0.12(+0.35%) |
Oct 01, 2013 | 36.01 | 36.19 | 35.91 | 36.18 | 354,114 | +0.20(+0.56%) |
Sep 30, 2013 | 35.39 | 36.00 | 35.39 | 35.98 | 254,395 | +0.13(+0.37%) |
Sep 27, 2013 | 35.64 | 35.97 | 35.35 | 35.85 | 182,624 | +0.09(+0.26%) |
Sep 26, 2013 | 36.01 | 36.16 | 35.47 | 35.76 | 123,070 | -0.24(-0.68%) |
Sep 25, 2013 | 36.18 | 36.41 | 35.95 | 36.00 | 287,016 | -0.02(-0.05%) |
Sep 24, 2013 | 35.72 | 36.35 | 35.71 | 36.02 | 363,278 | +0.14(+0.40%) |
Sep 23, 2013 | 35.42 | 35.98 | 35.42 | 35.88 | 422,432 | +0.48(+1.35%) |
Sep 20, 2013 | 35.99 | 36.13 | 35.40 | 35.40 | 523,925 | -0.73(-2.01%) |
Sep 19, 2013 | 36.15 | 36.45 | 35.86 | 36.13 | 436,307 | -0.03(-0.09%) |
Sep 18, 2013 | 35.62 | 36.29 | 35.30 | 36.16 | 585,589 | +0.55(+1.53%) |
Sep 17, 2013 | 35.46 | 35.67 | 34.94 | 35.61 | 332,230 | +0.47(+1.33%) |
Sep 16, 2013 | 35.32 | 35.56 | 35.10 | 35.14 | 251,093 | +0.27(+0.78%) |
Sep 13, 2013 | 34.89 | 35.01 | 34.78 | 34.87 | 283,219 | +0.09(+0.25%) |
Sep 12, 2013 | 35.71 | 35.71 | 34.70 | 34.78 | 546,500 | -0.89(-2.51%) |
Sep 11, 2013 | 35.45 | 35.70 | 35.45 | 35.68 | 214,921 | +0.32(+0.90%) |
Sep 10, 2013 | 35.09 | 35.49 | 35.09 | 35.36 | 373,793 | +0.29(+0.83%) |
Sep 09, 2013 | 34.88 | 35.08 | 34.66 | 35.07 | 418,686 | +0.33(+0.95%) |
Sep 06, 2013 | 34.86 | 35.03 | 34.59 | 34.74 | 307,839 | +0.12(+0.34%) |
Sep 05, 2013 | 34.16 | 34.71 | 34.06 | 34.62 | 289,309 | +0.55(+1.62%) |
Sep 04, 2013 | 33.96 | 34.60 | 33.86 | 34.07 | 584,262 | +0.05(+0.15%) |
Sep 03, 2013 | 34.64 | 34.96 | 33.98 | 34.02 | 775,213 | -0.18(-0.53%) |
Aug 30, 2013 | 35.07 | 35.09 | 34.16 | 34.20 | 1,180,191 | -0.80(-2.29%) |
Aug 29, 2013 | 35.09 | 35.09 | 34.91 | 35.00 | 162,987 | -0.12(-0.35%) |
Aug 28, 2013 | 35.05 | 35.42 | 34.99 | 35.13 | 239,082 | -0.03(-0.09%) |
Aug 27, 2013 | 35.04 | 35.24 | 34.98 | 35.16 | 268,144 | -0.24(-0.68%) |
Aug 26, 2013 | 35.59 | 35.80 | 35.31 | 35.40 | 140,423 | -0.19(-0.54%) |
Aug 23, 2013 | 35.60 | 35.80 | 35.50 | 35.59 | 248,493 | +0.09(+0.25%) |
Aug 22, 2013 | 35.42 | 35.85 | 35.27 | 35.50 | 243,412 | +0.15(+0.42%) |
Aug 21, 2013 | 35.24 | 35.72 | 35.22 | 35.36 | 230,371 | -0.04(-0.12%) |
Aug 20, 2013 | 35.40 | 35.63 | 35.12 | 35.40 | 216,639 | -0.10(-0.28%) |
Aug 19, 2013 | 35.91 | 35.96 | 35.40 | 35.50 | 100,385 | -0.35(-0.99%) |
Aug 16, 2013 | 36.52 | 36.52 | 35.81 | 35.85 | 107,661 | -0.71(-1.95%) |
Aug 15, 2013 | 36.91 | 37.20 | 36.52 | 36.57 | 201,139 | -0.63(-1.70%) |
Aug 14, 2013 | 36.78 | 37.33 | 36.49 | 37.20 | 245,317 | +0.41(+1.11%) |
Aug 13, 2013 | 36.86 | 36.86 | 36.56 | 36.79 | 164,355 | +0.00(+0.00%) |
Aug 12, 2013 | 36.48 | 36.88 | 36.48 | 36.79 | 220,194 | +0.21(+0.58%) |
Aug 09, 2013 | 36.34 | 36.60 | 36.24 | 36.58 | 395,425 | +0.38(+1.06%) |
Aug 08, 2013 | 35.76 | 36.60 | 35.76 | 36.19 | 427,969 | +0.55(+1.55%) |
Aug 07, 2013 | 35.84 | 36.04 | 35.47 | 35.64 | 157,740 | -0.23(-0.64%) |
Aug 06, 2013 | 35.54 | 36.19 | 35.54 | 35.87 | 645,237 | -0.80(-2.17%) |
Aug 05, 2013 | 36.64 | 36.79 | 36.58 | 36.67 | 148,302 | -0.06(-0.15%) |
Aug 02, 2013 | 36.17 | 37.04 | 36.17 | 36.72 | 275,643 | +0.57(+1.58%) |
Aug 01, 2013 | 35.91 | 36.21 | 35.72 | 36.15 | 620,935 | +0.47(+1.32%) |
Jul 31, 2013 | 36.29 | 36.50 | 35.65 | 35.68 | 518,002 | -0.65(-1.78%) |
Jul 30, 2013 | 36.62 | 36.73 | 36.07 | 36.32 | 300,617 | -0.16(-0.44%) |
Jul 29, 2013 | 36.24 | 36.56 | 36.15 | 36.49 | 149,677 | -0.02(-0.05%) |
Jul 26, 2013 | 36.26 | 36.64 | 35.95 | 36.50 | 279,631 | +0.11(+0.29%) |
Jul 25, 2013 | 36.02 | 36.45 | 35.69 | 36.40 | 390,766 | +0.39(+1.07%) |
Jul 24, 2013 | 35.91 | 36.04 | 35.75 | 36.01 | 419,150 | +0.09(+0.24%) |
Jul 23, 2013 | 35.11 | 36.03 | 35.07 | 35.93 | 259,922 | +0.81(+2.30%) |
Jul 22, 2013 | 35.49 | 35.41 | 34.99 | 35.12 | 303,461 | -0.29(-0.82%) |
Jul 19, 2013 | 35.24 | 35.68 | 35.08 | 35.41 | 372,677 | +0.12(+0.33%) |
Jul 18, 2013 | 34.97 | 35.37 | 34.79 | 35.29 | 348,574 | +0.47(+1.36%) |
Jul 17, 2013 | 34.56 | 34.88 | 34.50 | 34.82 | 446,919 | +0.36(+1.05%) |
Jul 16, 2013 | 34.13 | 34.75 | 33.55 | 34.46 | 1,198,910 | +0.18(+0.53%) |
Jul 15, 2013 | 33.31 | 34.68 | 33.28 | 34.28 | 601,417 | +0.91(+2.74%) |
Jul 12, 2013 | 32.93 | 33.41 | 32.62 | 33.37 | 734,423 | +0.22(+0.66%) |
Jul 11, 2013 | 33.34 | 33.39 | 32.85 | 33.15 | 1,017,484 | +0.11(+0.32%) |
Jul 10, 2013 | 34.25 | 34.25 | 32.69 | 33.04 | 906,687 | -1.02(-3.01%) |
Jul 09, 2013 | 34.26 | 34.18 | 34.04 | 34.07 | 289,858 | -0.01(-0.02%) |
Jul 08, 2013 | 34.45 | 34.45 | 33.95 | 34.08 | 234,878 | -0.20(-0.60%) |
Jul 05, 2013 | 34.42 | 34.42 | 33.89 | 34.28 | 392,365 | +0.23(+0.67%) |
Jul 03, 2013 | 34.15 | 34.50 | 33.93 | 34.05 | 213,467 | -0.40(-1.15%) |
Jul 02, 2013 | 34.26 | 34.88 | 33.75 | 34.45 | 349,224 | +0.10(+0.29%) |
Jul 01, 2013 | 35.27 | 35.44 | 34.23 | 34.35 | 394,560 | -0.74(-2.11%) |
Jun 28, 2013 | 34.72 | 35.15 | 34.29 | 35.09 | 461,797 | +0.38(+1.09%) |
Jun 27, 2013 | 34.90 | 35.30 | 34.65 | 34.71 | 283,153 | +0.01(+0.04%) |
Jun 26, 2013 | 34.14 | 34.83 | 34.11 | 34.70 | 523,376 | +0.76(+2.23%) |
Jun 25, 2013 | 33.57 | 34.22 | 33.42 | 33.94 | 532,092 | +0.65(+1.96%) |
Jun 24, 2013 | 34.36 | 34.36 | 33.17 | 33.29 | 754,456 | -0.46(-1.35%) |
Jun 21, 2013 | 34.49 | 34.65 | 33.66 | 33.74 | 730,639 | -0.47(-1.37%) |
Jun 20, 2013 | 34.83 | 35.22 | 34.15 | 34.21 | 767,616 | -1.01(-2.87%) |
Jun 19, 2013 | 35.54 | 35.83 | 35.12 | 35.22 | 201,974 | -0.28(-0.78%) |
Jun 18, 2013 | 35.68 | 35.89 | 35.31 | 35.50 | 228,262 | -0.07(-0.19%) |
Jun 17, 2013 | 35.52 | 35.96 | 35.49 | 35.57 | 342,478 | +0.23(+0.66%) |
Jun 14, 2013 | 35.44 | 35.58 | 35.15 | 35.33 | 263,411 | -0.14(-0.40%) |
Jun 13, 2013 | 35.56 | 35.75 | 35.34 | 35.47 | 294,924 | -0.01(-0.02%) |
Jun 12, 2013 | 36.07 | 36.07 | 35.41 | 35.48 | 409,933 | -0.40(-1.12%) |
Jun 11, 2013 | 35.80 | 36.21 | 35.58 | 35.88 | 628,541 | -0.20(-0.55%) |
Jun 10, 2013 | 36.45 | 36.45 | 35.90 | 36.08 | 253,369 | -0.44(-1.22%) |
Jun 07, 2013 | 36.23 | 36.82 | 36.19 | 36.52 | 460,934 | +0.27(+0.75%) |
Jun 06, 2013 | 36.28 | 36.48 | 35.98 | 36.25 | 461,994 | +0.01(+0.03%) |
Jun 05, 2013 | 36.34 | 36.60 | 36.23 | 36.24 | 353,997 | -0.20(-0.56%) |
Jun 04, 2013 | 35.91 | 36.65 | 35.91 | 36.44 | 655,275 | +0.49(+1.37%) |