Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.20 | 31.20 | 31.20 | 31.20 | 650 | +0.13(+0.42%) |
May 29, 2014 | 31.33 | 31.33 | 31.00 | 31.07 | 1,612 | -0.43(-1.37%) |
May 28, 2014 | 31.50 | 31.50 | 31.39 | 31.50 | 2,774 | -0.03(-0.10%) |
May 27, 2014 | 31.57 | 31.57 | 31.45 | 31.53 | 4,119 | -0.95(-2.94%) |
May 23, 2014 | 32.48 | 32.48 | 32.48 | 0 | +0.12(+0.38%) | |
May 22, 2014 | 32.16 | 32.36 | 32.16 | 32.36 | 1,580 | +0.75(+2.37%) |
May 21, 2014 | 31.68 | 31.68 | 31.61 | 31.61 | 8,306 | +0.47(+1.52%) |
May 20, 2014 | 31.23 | 31.23 | 31.00 | 31.14 | 7,412 | -0.45(-1.44%) |
May 19, 2014 | 31.59 | 31.59 | 31.59 | 31.59 | 425 | -0.38(-1.19%) |
May 16, 2014 | 31.97 | 31.97 | 31.97 | 31.97 | 548 | -0.02(-0.06%) |
May 15, 2014 | 32.35 | 32.35 | 31.97 | 31.99 | 15,565 | -0.01(-0.03%) |
May 14, 2014 | 32.13 | 32.17 | 31.99 | 32.00 | 19,838 | -2.40(-6.98%) |
May 13, 2014 | 33.75 | 34.40 | 33.75 | 34.40 | 30,476 | +1.79(+5.49%) |
May 12, 2014 | 32.74 | 32.74 | 32.44 | 32.61 | 2,931 | -0.48(-1.45%) |
May 09, 2014 | 33.09 | 33.09 | 33.09 | 33.09 | 1,137 | +0.48(+1.46%) |
May 08, 2014 | 32.84 | 32.99 | 32.62 | 32.62 | 1,972 | +0.09(+0.26%) |
May 07, 2014 | 32.41 | 32.53 | 32.21 | 32.53 | 2,858 | +0.13(+0.40%) |
May 06, 2014 | 32.29 | 32.40 | 32.20 | 32.40 | 1,644 | -0.11(-0.34%) |
May 05, 2014 | 32.54 | 32.54 | 32.28 | 32.51 | 1,962 | +0.03(+0.09%) |
May 02, 2014 | 32.49 | 32.62 | 32.40 | 32.48 | 1,835 | -0.18(-0.55%) |
May 01, 2014 | 32.80 | 32.85 | 32.66 | 32.66 | 1,836 | +0.37(+1.15%) |
Apr 30, 2014 | 32.08 | 32.29 | 32.08 | 32.29 | 1,821 | +0.58(+1.83%) |
Apr 29, 2014 | 31.87 | 31.87 | 31.71 | 31.71 | 972 | +0.00(+0.00%) |
Apr 28, 2014 | 31.59 | 31.71 | 31.58 | 31.71 | 12,677 | +0.60(+1.93%) |
Apr 25, 2014 | 31.20 | 31.20 | 31.11 | 31.11 | 2,767 | -0.06(-0.19%) |
Apr 24, 2014 | 31.35 | 31.35 | 31.06 | 31.17 | 8,666 | -0.13(-0.42%) |
Apr 23, 2014 | 31.39 | 31.44 | 31.30 | 31.30 | 4,082 | -0.07(-0.22%) |
Apr 22, 2014 | 31.07 | 31.37 | 31.07 | 31.37 | 964 | -0.11(-0.35%) |
Apr 21, 2014 | 31.43 | 31.50 | 31.37 | 31.48 | 6,527 | +0.25(+0.80%) |
Apr 17, 2014 | 31.23 | 31.23 | 31.23 | 0 | -0.48(-1.53%) | |
Apr 16, 2014 | 32.03 | 32.03 | 31.70 | 31.71 | 16,124 | +0.20(+0.65%) |
Apr 15, 2014 | 31.34 | 31.51 | 31.34 | 31.51 | 1,806 | -0.19(-0.62%) |
Apr 14, 2014 | 31.59 | 31.84 | 31.59 | 31.70 | 1,861 | +0.84(+2.74%) |
Apr 11, 2014 | 30.75 | 31.02 | 30.75 | 30.86 | 0 | +0.61(+2.02%) |
Apr 10, 2014 | 30.41 | 30.47 | 30.25 | 30.25 | 2,288 | -0.48(-1.56%) |
Apr 09, 2014 | 30.42 | 30.73 | 30.41 | 30.73 | 83,099 | +0.08(+0.26%) |
Apr 08, 2014 | 30.82 | 30.82 | 30.53 | 30.65 | 38,406 | +0.21(+0.69%) |
Apr 07, 2014 | 30.45 | 30.50 | 30.43 | 30.44 | 2,666 | -0.26(-0.85%) |
Apr 04, 2014 | 30.78 | 30.84 | 30.70 | 30.70 | 0 | -0.51(-1.63%) |
Apr 03, 2014 | 31.32 | 31.32 | 31.21 | 31.21 | 1,633 | -0.33(-1.05%) |
Apr 02, 2014 | 31.12 | 31.55 | 31.12 | 31.54 | 6,328 | +0.77(+2.50%) |
Apr 01, 2014 | 30.99 | 30.99 | 30.76 | 30.77 | 1,553 | -0.06(-0.19%) |
Mar 31, 2014 | 31.12 | 31.12 | 30.82 | 30.83 | 3,010 | -0.21(-0.68%) |
Mar 28, 2014 | 31.37 | 31.37 | 31.04 | 31.04 | 0 | -0.34(-1.08%) |
Mar 27, 2014 | 31.37 | 31.41 | 31.37 | 31.38 | 26,351 | +0.40(+1.29%) |
Mar 26, 2014 | 31.33 | 31.33 | 30.95 | 30.98 | 10,584 | +0.18(+0.58%) |
Mar 25, 2014 | 30.78 | 30.98 | 30.78 | 30.80 | 1,116 | -0.25(-0.81%) |
Mar 24, 2014 | 30.89 | 31.05 | 30.80 | 31.05 | 2,173 | +0.04(+0.13%) |
Mar 21, 2014 | 31.20 | 31.25 | 31.01 | 31.01 | 8,876 | +0.03(+0.10%) |
Mar 20, 2014 | 30.98 | 31.13 | 30.88 | 30.98 | 3,837 | -0.91(-2.85%) |
Mar 19, 2014 | 31.85 | 32.18 | 31.82 | 31.89 | 36,315 | +0.20(+0.63%) |
Mar 18, 2014 | 31.46 | 31.71 | 31.34 | 31.69 | 70,908 | +0.39(+1.25%) |
Mar 17, 2014 | 31.25 | 31.45 | 31.25 | 31.30 | 3,556 | +0.41(+1.33%) |
Mar 14, 2014 | 30.98 | 30.98 | 30.89 | 30.89 | 0 | -0.83(-2.62%) |
Mar 13, 2014 | 32.13 | 32.13 | 31.59 | 31.72 | 5,014 | -0.30(-0.94%) |
Mar 12, 2014 | 31.68 | 32.04 | 31.68 | 32.02 | 6,400 | -0.41(-1.26%) |
Mar 11, 2014 | 32.57 | 32.57 | 32.43 | 32.43 | 1,881 | -0.24(-0.73%) |
Mar 10, 2014 | 32.68 | 32.68 | 32.56 | 32.67 | 4,847 | -0.01(-0.03%) |
Mar 07, 2014 | 32.97 | 32.97 | 32.68 | 32.68 | 0 | -0.18(-0.55%) |
Mar 06, 2014 | 32.78 | 32.89 | 32.78 | 32.86 | 3,154 | -0.30(-0.90%) |
Mar 05, 2014 | 33.08 | 33.19 | 32.96 | 33.16 | 3,319 | +0.08(+0.26%) |
Mar 04, 2014 | 33.02 | 33.16 | 33.02 | 33.08 | 1,379 | +0.48(+1.49%) |
Mar 03, 2014 | 32.69 | 32.69 | 32.33 | 32.59 | 6,943 | -1.00(-2.98%) |
Feb 28, 2014 | 33.46 | 33.68 | 33.46 | 33.59 | 0 | -0.08(-0.24%) |
Feb 27, 2014 | 33.67 | 33.67 | 33.50 | 33.67 | 5,153 | +0.25(+0.75%) |
Feb 26, 2014 | 33.50 | 33.54 | 33.41 | 33.42 | 68,019 | -0.05(-0.15%) |
Feb 25, 2014 | 33.66 | 33.66 | 33.42 | 33.47 | 3,294 | -0.47(-1.38%) |
Feb 24, 2014 | 33.86 | 33.94 | 33.38 | 33.94 | 1,983 | +0.56(+1.68%) |
Feb 21, 2014 | 33.51 | 33.53 | 33.27 | 33.38 | 0 | +0.78(+2.39%) |
Feb 20, 2014 | 32.51 | 32.60 | 32.46 | 32.60 | 1,925 | +0.71(+2.23%) |
Feb 19, 2014 | 31.89 | 31.89 | 31.89 | 31.89 | 1,425 | -0.41(-1.27%) |
Feb 18, 2014 | 31.79 | 32.30 | 31.79 | 32.30 | 8,007 | +1.67(+5.45%) |
Feb 14, 2014 | 30.63 | 30.63 | 30.63 | 0 | +0.14(+0.46%) | |
Feb 13, 2014 | 30.17 | 30.49 | 30.17 | 30.49 | 2,700 | -0.16(-0.52%) |
Feb 12, 2014 | 30.51 | 30.79 | 30.51 | 30.65 | 3,649 | -0.76(-2.42%) |
Feb 11, 2014 | 31.06 | 31.41 | 31.06 | 31.41 | 3,128 | +0.43(+1.39%) |
Feb 10, 2014 | 30.81 | 31.01 | 30.81 | 30.98 | 10,021 | +0.44(+1.44%) |
Feb 07, 2014 | 30.26 | 30.54 | 30.26 | 30.54 | 0 | +0.07(+0.23%) |
Feb 06, 2014 | 30.55 | 30.55 | 30.40 | 30.47 | 1,486 | -0.28(-0.91%) |
Feb 05, 2014 | 30.50 | 30.75 | 30.50 | 30.75 | 6,726 | +0.16(+0.52%) |
Feb 04, 2014 | 30.00 | 30.73 | 30.00 | 30.59 | 13,463 | -0.08(-0.26%) |
Feb 03, 2014 | 30.80 | 30.80 | 30.61 | 30.67 | 18,207 | -0.09(-0.29%) |
Jan 31, 2014 | 30.91 | 31.06 | 30.76 | 30.76 | 1,608 | -0.79(-2.52%) |
Jan 30, 2014 | 31.56 | 31.62 | 31.45 | 31.55 | 3,585 | -0.20(-0.61%) |
Jan 29, 2014 | 31.29 | 31.75 | 31.29 | 31.75 | 1,601 | +0.32(+1.02%) |
Jan 28, 2014 | 31.29 | 31.51 | 31.19 | 31.43 | 9,480 | +0.34(+1.09%) |
Jan 27, 2014 | 31.23 | 31.23 | 30.94 | 31.09 | 3,056 | -0.72(-2.26%) |
Jan 24, 2014 | 31.90 | 31.90 | 31.74 | 31.81 | 0 | -0.27(-0.84%) |
Jan 23, 2014 | 32.44 | 32.46 | 32.08 | 32.08 | 2,775 | -0.55(-1.69%) |
Jan 22, 2014 | 32.63 | 32.63 | 32.45 | 32.63 | 1,535 | -0.24(-0.73%) |
Jan 21, 2014 | 32.85 | 32.97 | 32.74 | 32.87 | 4,305 | +0.61(+1.89%) |
Jan 17, 2014 | 32.26 | 32.26 | 32.26 | 0 | +0.07(+0.22%) | |
Jan 16, 2014 | 32.10 | 32.19 | 31.96 | 32.19 | 2,978 | -0.32(-0.98%) |
Jan 15, 2014 | 32.36 | 32.53 | 32.12 | 32.51 | 13,476 | +0.15(+0.46%) |
Jan 14, 2014 | 32.09 | 32.48 | 32.09 | 32.36 | 11,811 | -0.73(-2.21%) |
Jan 13, 2014 | 33.68 | 33.68 | 33.09 | 33.09 | 5,111 | -0.46(-1.37%) |
Jan 10, 2014 | 33.53 | 33.55 | 33.30 | 33.55 | 2,522 | -0.90(-2.61%) |
Jan 09, 2014 | 34.36 | 34.66 | 34.36 | 34.45 | 4,337 | -0.26(-0.75%) |
Jan 08, 2014 | 34.59 | 34.71 | 34.59 | 34.71 | 1,163 | +0.00(+0.00%) |
Jan 07, 2014 | 34.71 | 34.71 | 34.71 | 34.71 | 1,414 | +0.96(+2.84%) |
Jan 06, 2014 | 33.89 | 33.89 | 33.75 | 33.75 | 2,722 | -0.99(-2.85%) |
Jan 03, 2014 | 34.99 | 34.99 | 34.66 | 34.74 | 0 | +0.10(+0.29%) |
Jan 02, 2014 | 34.80 | 35.12 | 34.50 | 34.64 | 10,752 | -0.51(-1.45%) |
Dec 31, 2013 | 35.15 | 35.15 | 35.15 | 0 | +0.25(+0.72%) | |
Dec 30, 2013 | 35.17 | 35.19 | 34.89 | 34.90 | 10,199 | -0.21(-0.60%) |
Dec 27, 2013 | 35.11 | 35.11 | 34.78 | 35.11 | 2,102 | -0.40(-1.13%) |
Dec 26, 2013 | 35.51 | 35.51 | 35.51 | 35.51 | 949 | -0.44(-1.22%) |
Dec 24, 2013 | 35.95 | 35.95 | 35.95 | 35.95 | 0 | -0.12(-0.33%) |
Dec 23, 2013 | 35.58 | 36.07 | 35.58 | 36.07 | 7,401 | +0.47(+1.32%) |
Dec 20, 2013 | 35.77 | 35.77 | 35.60 | 35.60 | 0 | +0.28(+0.79%) |
Dec 19, 2013 | 35.32 | 35.45 | 35.29 | 35.32 | 5,788 | -0.27(-0.76%) |
Dec 18, 2013 | 35.64 | 35.91 | 35.59 | 35.59 | 2,348 | +0.58(+1.66%) |
Dec 17, 2013 | 35.06 | 35.06 | 34.85 | 35.01 | 2,768 | -0.24(-0.68%) |
Dec 16, 2013 | 34.65 | 35.30 | 34.65 | 35.25 | 3,070 | -0.47(-1.32%) |
Dec 13, 2013 | 35.63 | 35.72 | 35.55 | 35.72 | 0 | -1.18(-3.20%) |
Dec 12, 2013 | 36.48 | 36.90 | 36.48 | 36.90 | 26,696 | +0.01(+0.02%) |
Dec 11, 2013 | 36.89 | 36.89 | 36.89 | 36.89 | 751 | -0.79(-2.09%) |
Dec 10, 2013 | 37.54 | 37.68 | 37.31 | 37.68 | 2,715 | -0.75(-1.95%) |
Dec 09, 2013 | 38.50 | 38.72 | 38.43 | 38.43 | 1,869 | +0.14(+0.37%) |
Dec 06, 2013 | 38.09 | 38.30 | 38.00 | 38.29 | 3,777 | +0.15(+0.39%) |
Dec 05, 2013 | 38.27 | 38.27 | 38.14 | 38.14 | 1,581 | -0.41(-1.06%) |
Dec 04, 2013 | 38.78 | 38.78 | 38.42 | 38.55 | 1,354 | -0.54(-1.38%) |
Dec 03, 2013 | 39.12 | 39.31 | 38.93 | 39.09 | 3,821 | -0.66(-1.66%) |
Dec 02, 2013 | 39.56 | 39.75 | 39.56 | 39.75 | 883 | +0.50(+1.27%) |
Nov 29, 2013 | 39.45 | 39.45 | 39.25 | 39.25 | 2,255 | -0.49(-1.23%) |
Nov 27, 2013 | 39.69 | 39.80 | 39.69 | 39.74 | 8,877 | +0.14(+0.35%) |
Nov 26, 2013 | 39.68 | 39.68 | 39.60 | 39.60 | 2,601 | -0.08(-0.20%) |
Nov 25, 2013 | 39.99 | 40.03 | 39.68 | 39.68 | 1,531 | -0.55(-1.37%) |
Nov 22, 2013 | 40.02 | 40.23 | 40.02 | 40.23 | 2,256 | -0.14(-0.35%) |
Nov 21, 2013 | 40.28 | 40.50 | 40.28 | 40.37 | 1,992 | +0.87(+2.20%) |
Nov 20, 2013 | 39.47 | 39.67 | 39.47 | 39.50 | 592 | +0.20(+0.51%) |
Nov 19, 2013 | 39.13 | 39.43 | 39.13 | 39.30 | 5,761 | +0.29(+0.74%) |
Nov 18, 2013 | 38.83 | 39.01 | 38.83 | 39.01 | 840 | +0.04(+0.10%) |
Nov 15, 2013 | 38.97 | 38.97 | 38.84 | 38.97 | 5,388 | +0.83(+2.18%) |
Nov 14, 2013 | 37.96 | 38.14 | 37.94 | 38.14 | 4,499 | +0.15(+0.39%) |
Nov 12, 2013 | 38.00 | 38.55 | 37.11 | 37.99 | 5,709 | +1.88(+5.21%) |
Nov 11, 2013 | 36.11 | 36.11 | 36.11 | 36.11 | 1,371 | -0.01(-0.03%) |
Nov 08, 2013 | 35.98 | 36.14 | 35.98 | 36.12 | 1,332 | -0.09(-0.25%) |
Nov 07, 2013 | 35.57 | 36.60 | 35.57 | 36.21 | 646 | -0.48(-1.31%) |
Nov 06, 2013 | 36.69 | 36.69 | 36.44 | 36.69 | 1,189 | +0.22(+0.60%) |
Nov 05, 2013 | 36.49 | 36.49 | 36.47 | 36.47 | 1,260 | -0.25(-0.68%) |
Nov 04, 2013 | 36.72 | 36.72 | 36.72 | 36.72 | 2,351 | -0.02(-0.05%) |
Nov 01, 2013 | 36.85 | 36.85 | 36.73 | 36.74 | 477 | -0.56(-1.50%) |
Oct 31, 2013 | 37.13 | 37.30 | 37.07 | 37.30 | 2,426 | -0.18(-0.48%) |
Oct 30, 2013 | 37.51 | 37.81 | 37.48 | 37.48 | 1,990 | +0.34(+0.92%) |
Oct 29, 2013 | 37.12 | 37.15 | 37.12 | 37.14 | 1,906 | -0.01(-0.03%) |
Oct 28, 2013 | 37.00 | 37.28 | 37.00 | 37.15 | 3,930 | +0.50(+1.36%) |
Oct 25, 2013 | 36.67 | 36.67 | 36.42 | 36.65 | 1,139 | -0.98(-2.60%) |
Oct 24, 2013 | 37.69 | 37.69 | 37.52 | 37.63 | 4,651 | -0.51(-1.34%) |
Oct 23, 2013 | 38.21 | 38.21 | 37.74 | 38.14 | 1,197 | -0.96(-2.46%) |
Oct 22, 2013 | 39.11 | 39.11 | 39.10 | 39.10 | 269 | +0.07(+0.18%) |
Oct 21, 2013 | 38.88 | 39.16 | 38.88 | 39.03 | 2,638 | +0.34(+0.88%) |
Oct 18, 2013 | 38.50 | 38.69 | 38.50 | 38.69 | 1,314 | +0.47(+1.23%) |
Oct 17, 2013 | 37.84 | 38.24 | 37.84 | 38.22 | 2,121 | +0.10(+0.26%) |
Oct 16, 2013 | 37.94 | 38.12 | 37.94 | 38.12 | 425 | +0.38(+1.01%) |
Oct 15, 2013 | 38.02 | 38.06 | 37.74 | 37.74 | 2,177 | -0.18(-0.47%) |
Oct 14, 2013 | 37.84 | 38.00 | 37.84 | 37.92 | 484 | +0.05(+0.13%) |
Oct 11, 2013 | 37.87 | 37.88 | 37.87 | 37.87 | 602 | +0.92(+2.49%) |
Oct 10, 2013 | 36.97 | 37.02 | 36.85 | 36.95 | 1,630 | +0.47(+1.29%) |
Oct 09, 2013 | 35.99 | 36.48 | 35.97 | 36.48 | 4,522 | +0.14(+0.39%) |
Oct 08, 2013 | 36.78 | 36.78 | 36.34 | 36.34 | 1,438 | -1.06(-2.83%) |
Oct 04, 2013 | 37.40 | 37.40 | 37.40 | 0 | +0.75(+2.05%) | |
Oct 03, 2013 | 36.30 | 36.84 | 36.30 | 36.65 | 107,445 | +0.41(+1.12%) |
Oct 02, 2013 | 36.41 | 36.50 | 36.23 | 36.24 | 2,536 | -0.97(-2.60%) |
Oct 01, 2013 | 37.19 | 37.40 | 37.19 | 37.21 | 1,884 | -0.31(-0.83%) |
Sep 30, 2013 | 37.15 | 37.52 | 37.15 | 37.52 | 815 | -0.18(-0.47%) |
Sep 27, 2013 | 37.59 | 37.76 | 37.59 | 37.70 | 823 | -0.22(-0.58%) |
Sep 26, 2013 | 37.99 | 38.30 | 37.92 | 37.92 | 588 | +0.49(+1.31%) |
Sep 25, 2013 | 37.09 | 37.46 | 37.09 | 37.43 | 2,847 | -1.00(-2.60%) |
Sep 24, 2013 | 38.17 | 38.43 | 38.17 | 38.43 | 843 | +0.44(+1.16%) |
Sep 23, 2013 | 38.00 | 38.24 | 37.91 | 37.99 | 2,365 | -0.24(-0.63%) |
Sep 20, 2013 | 37.96 | 38.23 | 37.95 | 38.23 | 1,284 | -0.27(-0.70%) |
Sep 19, 2013 | 38.64 | 38.66 | 38.50 | 38.50 | 1,229 | +0.03(+0.08%) |
Sep 18, 2013 | 37.84 | 38.50 | 37.57 | 38.47 | 764 | +0.88(+2.34%) |
Sep 17, 2013 | 37.34 | 37.59 | 37.34 | 37.59 | 4,587 | -0.07(-0.19%) |
Sep 16, 2013 | 37.16 | 37.68 | 37.16 | 37.66 | 3,634 | +0.50(+1.35%) |
Sep 13, 2013 | 37.23 | 37.23 | 36.78 | 37.16 | 1,031 | +0.28(+0.77%) |
Sep 12, 2013 | 36.75 | 37.01 | 36.75 | 36.88 | 1,037 | -0.19(-0.50%) |
Sep 11, 2013 | 37.06 | 37.06 | 37.06 | 37.06 | 100 | -0.45(-1.20%) |
Sep 10, 2013 | 37.24 | 37.52 | 37.13 | 37.51 | 1,902 | +0.41(+1.11%) |
Sep 09, 2013 | 37.24 | 37.24 | 36.96 | 37.10 | 973 | +0.95(+2.63%) |
Sep 06, 2013 | 35.97 | 36.15 | 35.92 | 36.15 | 682 | -0.26(-0.71%) |
Sep 05, 2013 | 36.41 | 36.41 | 36.41 | 36.41 | 100 | -0.21(-0.57%) |
Sep 04, 2013 | 36.54 | 36.81 | 36.50 | 36.62 | 1,415 | +0.56(+1.55%) |
Sep 03, 2013 | 36.38 | 36.38 | 36.06 | 36.06 | 331 | +1.08(+3.09%) |
Aug 30, 2013 | 34.98 | 34.98 | 34.98 | 34.98 | 1,100 | -0.02(-0.06%) |
Aug 29, 2013 | 34.77 | 35.00 | 34.77 | 35.00 | 1,189 | -0.05(-0.14%) |
Aug 28, 2013 | 34.96 | 35.05 | 34.96 | 35.05 | 545 | +0.90(+2.64%) |
Aug 27, 2013 | 34.15 | 34.15 | 34.15 | 34.15 | 185 | -0.17(-0.50%) |
Aug 26, 2013 | 34.58 | 34.59 | 34.32 | 34.32 | 1,322 | -0.61(-1.75%) |
Aug 23, 2013 | 34.76 | 34.93 | 34.67 | 34.93 | 906 | +0.16(+0.46%) |
Aug 22, 2013 | 34.36 | 34.77 | 34.36 | 34.77 | 671 | -0.22(-0.63%) |
Aug 21, 2013 | 34.86 | 35.04 | 34.76 | 34.99 | 5,060 | -0.49(-1.38%) |
Aug 20, 2013 | 35.40 | 35.48 | 35.20 | 35.48 | 1,209 | -0.36(-1.00%) |
Aug 19, 2013 | 36.05 | 36.05 | 35.60 | 35.84 | 778 | +0.04(+0.11%) |
Aug 16, 2013 | 35.92 | 35.92 | 35.80 | 35.80 | 3,299 | -0.39(-1.08%) |
Aug 15, 2013 | 35.85 | 36.26 | 35.83 | 36.19 | 6,686 | +0.29(+0.81%) |
Aug 14, 2013 | 35.72 | 35.96 | 35.72 | 35.90 | 1,358 | +0.67(+1.90%) |
Aug 13, 2013 | 35.15 | 35.25 | 34.95 | 35.23 | 2,549 | +0.75(+2.18%) |
Aug 12, 2013 | 34.54 | 34.54 | 34.29 | 34.48 | 2,262 | +0.37(+1.08%) |
Aug 09, 2013 | 34.09 | 34.44 | 34.09 | 34.11 | 785 | +0.31(+0.92%) |
Aug 08, 2013 | 33.81 | 33.81 | 33.80 | 33.80 | 561 | -0.19(-0.56%) |
Aug 07, 2013 | 33.95 | 34.16 | 33.95 | 33.99 | 2,094 | -1.16(-3.30%) |
Aug 06, 2013 | 35.17 | 35.34 | 35.03 | 35.15 | 8,084 | +0.40(+1.15%) |
Aug 05, 2013 | 34.75 | 34.75 | 34.75 | 34.75 | 432 | +0.15(+0.43%) |
Aug 02, 2013 | 34.60 | 34.60 | 34.60 | 34.60 | 300 | +0.67(+1.97%) |
Aug 01, 2013 | 33.94 | 34.00 | 33.93 | 33.93 | 425 | +0.79(+2.38%) |
Jul 31, 2013 | 33.11 | 33.28 | 33.00 | 33.14 | 725 | -0.69(-2.04%) |
Jul 30, 2013 | 34.02 | 34.02 | 33.83 | 33.83 | 1,816 | +0.78(+2.36%) |
Jul 29, 2013 | 33.26 | 33.26 | 33.03 | 33.05 | 1,035 | -0.55(-1.64%) |
Jul 26, 2013 | 33.78 | 33.78 | 33.27 | 33.60 | 16,241 | +0.69(+2.10%) |
Jul 25, 2013 | 32.98 | 32.98 | 32.71 | 32.91 | 1,733 | +0.04(+0.12%) |
Jul 24, 2013 | 32.87 | 32.87 | 32.87 | 32.87 | 295 | -0.69(-2.06%) |
Jul 23, 2013 | 33.39 | 33.71 | 33.34 | 33.56 | 5,716 | -0.15(-0.44%) |
Jul 22, 2013 | 33.66 | 33.71 | 33.66 | 33.71 | 683 | -0.26(-0.77%) |
Jul 19, 2013 | 33.97 | 33.97 | 33.86 | 33.97 | 1,328 | -0.58(-1.68%) |
Jul 18, 2013 | 34.14 | 34.55 | 34.14 | 34.55 | 932 | +0.63(+1.86%) |
Jul 17, 2013 | 33.62 | 33.94 | 33.62 | 33.92 | 525 | +0.20(+0.59%) |
Jul 16, 2013 | 33.72 | 33.72 | 33.72 | 33.72 | 101 | +0.37(+1.11%) |
Jul 15, 2013 | 33.18 | 33.35 | 33.18 | 33.35 | 1,274 | +0.21(+0.63%) |
Jul 12, 2013 | 33.28 | 33.28 | 32.84 | 33.14 | 2,283 | -0.48(-1.43%) |
Jul 11, 2013 | 33.31 | 33.62 | 33.31 | 33.62 | 1,222 | +1.29(+3.99%) |
Jul 10, 2013 | 32.48 | 32.56 | 32.33 | 32.33 | 2,806 | -0.37(-1.13%) |
Jul 09, 2013 | 32.73 | 32.79 | 32.59 | 32.70 | 1,532 | +0.59(+1.84%) |
Jul 08, 2013 | 31.96 | 32.29 | 31.96 | 32.11 | 854 | -0.12(-0.37%) |
Jul 05, 2013 | 32.15 | 32.23 | 32.15 | 32.23 | 736 | +0.55(+1.74%) |
Jul 03, 2013 | 31.07 | 31.68 | 31.07 | 31.68 | 1,924 | -0.64(-1.98%) |
Jul 02, 2013 | 32.30 | 32.42 | 32.23 | 32.32 | 1,705 | +0.10(+0.32%) |
Jul 01, 2013 | 32.14 | 32.42 | 32.14 | 32.22 | 1,110 | +0.18(+0.55%) |
Jun 28, 2013 | 31.77 | 32.04 | 31.65 | 32.04 | 1,583 | +0.70(+2.22%) |
Jun 27, 2013 | 30.95 | 31.44 | 30.95 | 31.34 | 12,766 | +0.64(+2.10%) |
Jun 26, 2013 | 31.03 | 31.03 | 30.27 | 30.70 | 935 | -1.06(-3.34%) |
Jun 25, 2013 | 31.75 | 31.76 | 30.97 | 31.76 | 2,530 | +0.93(+3.02%) |
Jun 24, 2013 | 31.95 | 30.89 | 30.59 | 30.83 | 5,133 | -1.12(-3.51%) |
Jun 21, 2013 | 31.78 | 31.95 | 31.53 | 31.95 | 4,210 | +1.63(+5.38%) |
Jun 20, 2013 | 32.27 | 32.27 | 30.32 | 30.32 | 803 | -1.95(-6.04%) |
Jun 19, 2013 | 32.71 | 32.71 | 32.27 | 32.27 | 3,098 | -0.49(-1.50%) |
Jun 18, 2013 | 32.36 | 32.83 | 32.36 | 32.76 | 907 | +0.07(+0.21%) |
Jun 17, 2013 | 32.55 | 32.69 | 32.55 | 32.69 | 318 | +0.36(+1.11%) |
Jun 14, 2013 | 32.35 | 32.35 | 32.33 | 32.33 | 465 | +0.86(+2.73%) |
Jun 13, 2013 | 30.78 | 31.50 | 30.78 | 31.47 | 29,181 | +0.12(+0.38%) |
Jun 12, 2013 | 31.41 | 31.41 | 31.21 | 31.35 | 1,540 | +0.07(+0.22%) |
Jun 11, 2013 | 31.22 | 31.37 | 31.07 | 31.28 | 851 | -0.44(-1.39%) |
Jun 10, 2013 | 31.80 | 31.80 | 31.69 | 31.72 | 832 | -1.03(-3.15%) |
Jun 07, 2013 | 32.08 | 32.75 | 32.08 | 32.75 | 6,292 | +1.84(+5.95%) |
Jun 06, 2013 | 30.97 | 30.97 | 30.46 | 30.91 | 11,105 | +1.41(+4.78%) |
Jun 05, 2013 | 29.65 | 29.69 | 29.50 | 29.50 | 3,535 | -2.47(-7.73%) |
Jun 04, 2013 | 31.95 | 32.05 | 31.79 | 31.97 | 7,061 | +1.03(+3.33%) |