Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.06 | 39.14 | 39.00 | 39.11 | 16,707 | +0.10(+0.26%) |
May 29, 2014 | 38.90 | 39.11 | 38.90 | 39.01 | 23,211 | +0.16(+0.41%) |
May 28, 2014 | 38.82 | 38.85 | 38.78 | 38.85 | 16,658 | -0.03(-0.08%) |
May 27, 2014 | 38.64 | 38.88 | 38.64 | 38.88 | 4,291 | +0.44(+1.16%) |
May 23, 2014 | 38.44 | 38.44 | 38.44 | 0 | +0.29(+0.75%) | |
May 22, 2014 | 38.51 | 38.72 | 38.10 | 38.15 | 104,472 | -0.02(-0.05%) |
May 21, 2014 | 38.09 | 38.24 | 38.05 | 38.17 | 6,836 | +0.24(+0.64%) |
May 20, 2014 | 38.00 | 38.00 | 37.75 | 37.93 | 8,825 | -0.57(-1.49%) |
May 19, 2014 | 38.34 | 38.75 | 38.34 | 38.50 | 14,258 | -0.70(-1.79%) |
May 16, 2014 | 38.95 | 39.20 | 38.94 | 39.20 | 18,000 | +0.00(+0.00%) |
May 15, 2014 | 39.19 | 39.22 | 38.99 | 39.20 | 9,036 | +0.21(+0.54%) |
May 14, 2014 | 39.17 | 39.25 | 38.95 | 38.99 | 15,351 | +0.22(+0.57%) |
May 13, 2014 | 38.55 | 38.77 | 38.55 | 38.77 | 4,199 | +0.21(+0.54%) |
May 12, 2014 | 38.55 | 38.56 | 38.50 | 38.56 | 3,889 | -0.05(-0.13%) |
May 09, 2014 | 38.58 | 38.61 | 38.58 | 38.61 | 2,212 | +0.00(+0.00%) |
May 08, 2014 | 38.55 | 38.76 | 38.55 | 38.61 | 4,009 | +0.07(+0.18%) |
May 07, 2014 | 38.40 | 38.54 | 38.35 | 38.54 | 3,641 | +0.05(+0.13%) |
May 06, 2014 | 38.37 | 38.63 | 38.37 | 38.49 | 2,050 | +0.32(+0.84%) |
May 05, 2014 | 38.00 | 38.18 | 37.95 | 38.17 | 5,893 | +0.31(+0.82%) |
May 02, 2014 | 37.58 | 37.86 | 37.58 | 37.86 | 3,536 | -0.04(-0.11%) |
May 01, 2014 | 37.99 | 37.99 | 37.84 | 37.90 | 3,460 | -0.14(-0.37%) |
Apr 30, 2014 | 38.00 | 38.07 | 37.85 | 38.04 | 2,674 | -0.03(-0.08%) |
Apr 29, 2014 | 37.88 | 38.07 | 37.79 | 38.07 | 3,991 | -0.07(-0.17%) |
Apr 28, 2014 | 38.36 | 38.36 | 37.91 | 38.14 | 6,049 | +0.48(+1.26%) |
Apr 25, 2014 | 37.71 | 37.82 | 37.66 | 37.66 | 11,660 | -0.29(-0.76%) |
Apr 24, 2014 | 37.94 | 37.95 | 37.76 | 37.95 | 6,088 | -0.41(-1.07%) |
Apr 23, 2014 | 38.32 | 38.37 | 38.23 | 38.36 | 11,403 | -0.26(-0.67%) |
Apr 22, 2014 | 38.44 | 38.67 | 38.44 | 38.62 | 3,447 | +1.06(+2.83%) |
Apr 21, 2014 | 37.16 | 37.57 | 37.16 | 37.56 | 5,385 | +0.02(+0.04%) |
Apr 17, 2014 | 37.54 | 37.54 | 37.54 | 0 | +0.24(+0.64%) | |
Apr 16, 2014 | 37.00 | 37.30 | 37.00 | 37.30 | 4,691 | +0.62(+1.69%) |
Apr 15, 2014 | 36.71 | 36.71 | 36.31 | 36.68 | 4,060 | -0.28(-0.76%) |
Apr 14, 2014 | 36.63 | 36.98 | 36.63 | 36.96 | 5,488 | +0.01(+0.03%) |
Apr 11, 2014 | 36.82 | 36.97 | 36.81 | 36.95 | 0 | +0.24(+0.65%) |
Apr 10, 2014 | 37.01 | 37.01 | 36.57 | 36.71 | 5,497 | -0.53(-1.42%) |
Apr 09, 2014 | 37.08 | 37.24 | 36.86 | 37.24 | 4,732 | +0.70(+1.92%) |
Apr 08, 2014 | 36.24 | 36.60 | 36.24 | 36.54 | 8,521 | +0.62(+1.73%) |
Apr 07, 2014 | 35.82 | 35.93 | 35.79 | 35.92 | 8,963 | +0.01(+0.03%) |
Apr 04, 2014 | 36.09 | 36.09 | 35.74 | 35.91 | 0 | +0.12(+0.34%) |
Apr 03, 2014 | 35.97 | 35.97 | 35.79 | 35.79 | 2,790 | -0.24(-0.67%) |
Apr 02, 2014 | 35.91 | 36.03 | 35.71 | 36.03 | 4,299 | +0.25(+0.70%) |
Apr 01, 2014 | 35.84 | 35.90 | 35.75 | 35.78 | 16,560 | -0.37(-1.02%) |
Mar 31, 2014 | 35.91 | 36.26 | 35.91 | 36.15 | 6,348 | +0.25(+0.71%) |
Mar 28, 2014 | 35.69 | 35.91 | 35.69 | 35.90 | 0 | +0.39(+1.08%) |
Mar 27, 2014 | 35.29 | 35.58 | 35.29 | 35.51 | 9,711 | +0.26(+0.74%) |
Mar 26, 2014 | 35.28 | 35.47 | 35.06 | 35.25 | 23,388 | -0.03(-0.09%) |
Mar 25, 2014 | 35.25 | 35.35 | 35.16 | 35.28 | 49,368 | +0.05(+0.14%) |
Mar 24, 2014 | 35.07 | 35.36 | 35.03 | 35.23 | 5,744 | +0.52(+1.50%) |
Mar 21, 2014 | 34.82 | 34.90 | 34.70 | 34.71 | 9,970 | +0.37(+1.06%) |
Mar 20, 2014 | 33.96 | 34.45 | 33.96 | 34.34 | 4,230 | -0.22(-0.62%) |
Mar 19, 2014 | 34.65 | 34.95 | 34.42 | 34.56 | 11,585 | -0.32(-0.92%) |
Mar 18, 2014 | 34.82 | 34.91 | 34.76 | 34.88 | 15,182 | +0.16(+0.46%) |
Mar 17, 2014 | 34.62 | 34.85 | 34.62 | 34.72 | 3,228 | +0.19(+0.55%) |
Mar 14, 2014 | 34.49 | 34.59 | 34.32 | 34.53 | 0 | +0.14(+0.41%) |
Mar 13, 2014 | 35.08 | 35.08 | 34.39 | 34.39 | 15,451 | +0.16(+0.47%) |
Mar 12, 2014 | 34.01 | 34.23 | 33.91 | 34.23 | 47,680 | -0.29(-0.84%) |
Mar 11, 2014 | 34.91 | 34.91 | 34.48 | 34.52 | 11,977 | -0.37(-1.06%) |
Mar 10, 2014 | 35.00 | 35.05 | 34.84 | 34.89 | 143,503 | -0.11(-0.31%) |
Mar 07, 2014 | 35.29 | 35.29 | 34.95 | 35.00 | 0 | +0.06(+0.16%) |
Mar 06, 2014 | 34.50 | 35.00 | 34.50 | 34.94 | 15,987 | +0.41(+1.20%) |
Mar 05, 2014 | 34.53 | 34.54 | 34.50 | 34.53 | 43,358 | -0.01(-0.03%) |
Mar 04, 2014 | 34.46 | 34.55 | 34.36 | 34.54 | 10,397 | +0.33(+0.98%) |
Mar 03, 2014 | 34.13 | 34.31 | 34.08 | 34.21 | 4,693 | +0.24(+0.69%) |
Feb 28, 2014 | 34.07 | 34.24 | 33.96 | 33.97 | 0 | -0.29(-0.85%) |
Feb 27, 2014 | 33.92 | 34.27 | 33.92 | 34.26 | 7,063 | -0.69(-1.98%) |
Feb 26, 2014 | 34.23 | 35.11 | 34.23 | 34.95 | 32,770 | +0.06(+0.16%) |
Feb 25, 2014 | 35.07 | 35.14 | 34.90 | 34.90 | 9,009 | -0.77(-2.17%) |
Feb 24, 2014 | 34.60 | 35.72 | 34.60 | 35.67 | 9,530 | +0.37(+1.05%) |
Feb 21, 2014 | 35.05 | 35.32 | 35.05 | 35.30 | 0 | +0.20(+0.57%) |
Feb 20, 2014 | 34.90 | 35.15 | 34.88 | 35.10 | 8,956 | +0.60(+1.73%) |
Feb 19, 2014 | 34.89 | 34.90 | 34.47 | 34.50 | 7,326 | -0.53(-1.50%) |
Feb 18, 2014 | 34.83 | 35.04 | 34.83 | 35.03 | 8,860 | +0.21(+0.60%) |
Feb 14, 2014 | 34.82 | 34.82 | 34.82 | 0 | -0.16(-0.46%) | |
Feb 13, 2014 | 34.48 | 34.99 | 34.48 | 34.98 | 10,455 | +0.39(+1.13%) |
Feb 12, 2014 | 34.69 | 34.69 | 34.47 | 34.59 | 8,289 | +0.16(+0.47%) |
Feb 11, 2014 | 34.07 | 34.43 | 34.07 | 34.43 | 5,473 | +0.66(+1.95%) |
Feb 10, 2014 | 33.70 | 33.81 | 33.63 | 33.77 | 7,853 | -0.26(-0.76%) |
Feb 07, 2014 | 33.66 | 34.03 | 33.66 | 34.03 | 0 | -0.06(-0.18%) |
Feb 06, 2014 | 33.77 | 34.10 | 33.77 | 34.09 | 9,219 | +0.97(+2.93%) |
Feb 05, 2014 | 32.99 | 33.12 | 32.77 | 33.12 | 8,295 | -0.06(-0.18%) |
Feb 04, 2014 | 33.00 | 33.28 | 32.89 | 33.18 | 9,680 | +0.95(+2.95%) |
Feb 03, 2014 | 32.84 | 32.84 | 32.23 | 32.23 | 11,855 | -0.52(-1.58%) |
Jan 31, 2014 | 32.51 | 32.77 | 32.40 | 32.75 | 0 | -0.36(-1.10%) |
Jan 30, 2014 | 32.92 | 33.15 | 32.83 | 33.11 | 15,271 | +0.49(+1.50%) |
Jan 29, 2014 | 32.80 | 32.89 | 32.61 | 32.62 | 5,459 | -0.77(-2.29%) |
Jan 28, 2014 | 33.27 | 33.46 | 33.24 | 33.38 | 13,600 | +0.36(+1.09%) |
Jan 27, 2014 | 33.06 | 33.10 | 32.69 | 33.02 | 9,973 | +0.13(+0.40%) |
Jan 24, 2014 | 33.00 | 33.01 | 32.90 | 32.90 | 0 | -0.28(-0.86%) |
Jan 23, 2014 | 33.22 | 33.52 | 33.02 | 33.18 | 12,172 | -0.57(-1.69%) |
Jan 22, 2014 | 33.69 | 33.85 | 33.62 | 33.75 | 11,054 | +0.05(+0.15%) |
Jan 21, 2014 | 34.01 | 34.01 | 33.55 | 33.70 | 13,720 | -0.72(-2.09%) |
Jan 17, 2014 | 34.42 | 34.42 | 34.42 | 0 | +0.31(+0.91%) | |
Jan 16, 2014 | 33.80 | 34.11 | 33.80 | 34.11 | 5,702 | +0.36(+1.07%) |
Jan 15, 2014 | 33.47 | 33.75 | 33.47 | 33.75 | 12,800 | +0.06(+0.18%) |
Jan 14, 2014 | 33.85 | 33.85 | 33.60 | 33.69 | 11,874 | +0.02(+0.07%) |
Jan 13, 2014 | 34.08 | 34.08 | 33.63 | 33.66 | 19,452 | -0.36(-1.04%) |
Jan 10, 2014 | 33.93 | 34.02 | 33.81 | 34.02 | 5,524 | +0.20(+0.59%) |
Jan 09, 2014 | 33.63 | 33.82 | 33.61 | 33.82 | 12,390 | +0.11(+0.33%) |
Jan 08, 2014 | 33.79 | 33.79 | 33.63 | 33.71 | 17,076 | -0.09(-0.27%) |
Jan 07, 2014 | 33.82 | 33.82 | 33.69 | 33.80 | 8,606 | -0.08(-0.24%) |
Jan 06, 2014 | 33.98 | 33.98 | 33.68 | 33.88 | 8,842 | -0.45(-1.31%) |
Jan 03, 2014 | 34.26 | 34.34 | 34.22 | 34.33 | 8,487 | +0.35(+1.03%) |
Jan 02, 2014 | 34.01 | 34.34 | 33.98 | 33.98 | 12,422 | -0.74(-2.14%) |
Dec 31, 2013 | 34.72 | 34.72 | 34.72 | 0 | -0.19(-0.53%) | |
Dec 30, 2013 | 34.90 | 34.91 | 34.83 | 34.91 | 4,614 | +0.03(+0.09%) |
Dec 27, 2013 | 35.00 | 35.01 | 34.85 | 34.88 | 0 | -0.07(-0.20%) |
Dec 26, 2013 | 35.00 | 35.00 | 34.89 | 34.95 | 2,280 | -0.05(-0.14%) |
Dec 24, 2013 | 34.91 | 35.00 | 34.91 | 35.00 | 3,805 | +0.04(+0.11%) |
Dec 23, 2013 | 34.89 | 35.00 | 34.88 | 34.96 | 8,348 | +0.60(+1.75%) |
Dec 20, 2013 | 34.37 | 34.46 | 34.20 | 34.36 | 20,616 | +0.71(+2.12%) |
Dec 19, 2013 | 33.46 | 33.70 | 33.46 | 33.65 | 9,158 | +0.31(+0.92%) |
Dec 18, 2013 | 33.20 | 33.56 | 33.07 | 33.34 | 10,201 | +0.09(+0.27%) |
Dec 17, 2013 | 33.45 | 33.45 | 33.17 | 33.25 | 13,268 | -0.34(-1.01%) |
Dec 16, 2013 | 33.60 | 33.80 | 33.50 | 33.59 | 9,762 | -0.01(-0.03%) |
Dec 13, 2013 | 33.86 | 33.86 | 33.58 | 33.60 | 0 | +0.35(+1.05%) |
Dec 12, 2013 | 33.33 | 33.33 | 33.05 | 33.25 | 11,971 | -0.73(-2.15%) |
Dec 11, 2013 | 34.20 | 34.20 | 33.90 | 33.98 | 6,023 | -0.26(-0.76%) |
Dec 10, 2013 | 34.06 | 34.24 | 34.04 | 34.24 | 9,939 | +0.26(+0.75%) |
Dec 09, 2013 | 34.12 | 34.12 | 33.90 | 33.98 | 4,190 | -0.37(-1.06%) |
Dec 06, 2013 | 34.17 | 34.35 | 34.10 | 34.35 | 6,256 | +0.70(+2.08%) |
Dec 05, 2013 | 33.76 | 33.80 | 33.60 | 33.65 | 10,154 | -0.47(-1.38%) |
Dec 04, 2013 | 34.02 | 34.12 | 33.76 | 34.12 | 8,415 | +0.48(+1.43%) |
Dec 03, 2013 | 33.52 | 33.70 | 33.41 | 33.64 | 12,068 | -0.09(-0.27%) |
Dec 02, 2013 | 33.73 | 34.00 | 33.51 | 33.73 | 5,554 | -0.44(-1.29%) |
Nov 29, 2013 | 34.06 | 34.36 | 34.06 | 34.17 | 6,414 | -0.65(-1.87%) |
Nov 27, 2013 | 34.95 | 34.95 | 34.76 | 34.82 | 6,723 | -0.24(-0.68%) |
Nov 26, 2013 | 35.16 | 35.21 | 35.00 | 35.06 | 4,232 | -0.20(-0.57%) |
Nov 25, 2013 | 35.27 | 35.35 | 35.18 | 35.26 | 3,638 | +0.02(+0.06%) |
Nov 22, 2013 | 35.23 | 35.27 | 35.06 | 35.24 | 17,913 | -0.19(-0.54%) |
Nov 21, 2013 | 35.33 | 35.43 | 34.98 | 35.43 | 3,554 | -0.08(-0.23%) |
Nov 20, 2013 | 35.98 | 35.99 | 35.51 | 35.51 | 9,221 | -0.75(-2.07%) |
Nov 19, 2013 | 36.14 | 36.30 | 36.10 | 36.26 | 4,664 | +0.16(+0.44%) |
Nov 18, 2013 | 36.34 | 36.34 | 35.95 | 36.10 | 6,987 | -0.13(-0.36%) |
Nov 15, 2013 | 35.88 | 36.23 | 35.88 | 36.23 | 13,747 | +0.04(+0.12%) |
Nov 14, 2013 | 35.90 | 36.20 | 35.90 | 36.19 | 13,579 | -0.17(-0.47%) |
Nov 13, 2013 | 36.32 | 36.41 | 36.21 | 36.36 | 3,363 | -0.02(-0.07%) |
Nov 12, 2013 | 36.71 | 36.71 | 36.32 | 36.38 | 13,556 | -0.35(-0.94%) |
Nov 11, 2013 | 36.89 | 36.95 | 36.71 | 36.73 | 4,337 | -0.52(-1.40%) |
Nov 08, 2013 | 36.91 | 37.25 | 36.91 | 37.25 | 4,647 | +0.27(+0.74%) |
Nov 07, 2013 | 37.01 | 37.26 | 36.98 | 36.98 | 4,227 | -0.68(-1.82%) |
Nov 06, 2013 | 37.50 | 37.68 | 37.50 | 37.66 | 10,572 | +0.20(+0.53%) |
Nov 05, 2013 | 37.16 | 37.46 | 37.16 | 37.46 | 3,973 | +0.52(+1.41%) |
Nov 04, 2013 | 36.95 | 37.05 | 36.85 | 36.94 | 4,359 | +0.02(+0.05%) |
Nov 01, 2013 | 36.75 | 36.92 | 36.70 | 36.92 | 4,751 | +0.01(+0.03%) |
Oct 31, 2013 | 36.81 | 37.02 | 36.73 | 36.91 | 4,167 | +0.19(+0.52%) |
Oct 30, 2013 | 36.98 | 36.98 | 36.53 | 36.72 | 3,087 | -0.22(-0.60%) |
Oct 29, 2013 | 36.94 | 36.95 | 36.84 | 36.94 | 19,443 | -0.32(-0.86%) |
Oct 28, 2013 | 37.17 | 37.37 | 37.15 | 37.26 | 5,517 | +0.12(+0.32%) |
Oct 25, 2013 | 37.15 | 37.15 | 36.94 | 37.14 | 9,368 | +0.17(+0.46%) |
Oct 24, 2013 | 36.81 | 37.00 | 36.78 | 36.97 | 9,225 | -0.03(-0.08%) |
Oct 23, 2013 | 36.87 | 37.05 | 36.85 | 37.00 | 6,764 | -0.38(-1.02%) |
Oct 22, 2013 | 37.38 | 37.53 | 37.30 | 37.38 | 9,262 | +0.30(+0.81%) |
Oct 21, 2013 | 37.25 | 37.25 | 36.91 | 37.08 | 19,140 | -0.09(-0.24%) |
Oct 18, 2013 | 36.87 | 37.17 | 36.87 | 37.17 | 5,512 | +0.38(+1.03%) |
Oct 17, 2013 | 36.42 | 36.79 | 36.42 | 36.79 | 4,926 | -0.20(-0.54%) |
Oct 16, 2013 | 36.92 | 37.02 | 36.78 | 36.99 | 4,069 | +0.44(+1.20%) |
Oct 15, 2013 | 36.62 | 36.62 | 36.46 | 36.55 | 8,474 | +0.09(+0.25%) |
Oct 14, 2013 | 36.06 | 36.46 | 36.05 | 36.46 | 3,987 | +0.39(+1.08%) |
Oct 11, 2013 | 36.03 | 36.25 | 36.02 | 36.07 | 3,397 | +0.14(+0.39%) |
Oct 10, 2013 | 35.61 | 35.93 | 35.53 | 35.93 | 32,381 | +0.31(+0.87%) |
Oct 09, 2013 | 35.64 | 35.68 | 35.40 | 35.62 | 10,913 | +0.65(+1.87%) |
Oct 08, 2013 | 35.33 | 35.33 | 34.91 | 34.97 | 10,281 | -0.33(-0.94%) |
Oct 07, 2013 | 35.39 | 35.39 | 35.20 | 35.30 | 6,313 | -0.72(-2.00%) |
Oct 04, 2013 | 35.75 | 36.02 | 35.75 | 36.02 | 3,907 | +0.34(+0.95%) |
Oct 03, 2013 | 35.45 | 35.68 | 35.45 | 35.68 | 7,189 | -0.04(-0.11%) |
Oct 02, 2013 | 35.26 | 35.72 | 35.26 | 35.72 | 12,066 | +0.24(+0.68%) |
Oct 01, 2013 | 35.60 | 35.67 | 35.28 | 35.48 | 2,366 | -0.39(-1.09%) |
Sep 30, 2013 | 35.84 | 35.92 | 35.52 | 35.87 | 6,970 | -0.39(-1.08%) |
Sep 27, 2013 | 35.97 | 36.26 | 35.97 | 36.26 | 6,185 | -0.38(-1.04%) |
Sep 26, 2013 | 36.53 | 36.64 | 36.53 | 36.64 | 4,266 | +0.38(+1.05%) |
Sep 25, 2013 | 36.35 | 36.56 | 36.24 | 36.26 | 3,827 | -0.14(-0.38%) |
Sep 24, 2013 | 36.20 | 36.51 | 36.20 | 36.40 | 28,284 | -0.03(-0.08%) |
Sep 23, 2013 | 36.28 | 36.43 | 36.23 | 36.43 | 15,684 | +0.12(+0.33%) |
Sep 20, 2013 | 36.64 | 36.64 | 36.31 | 36.31 | 9,682 | -0.60(-1.63%) |
Sep 19, 2013 | 36.73 | 36.94 | 36.73 | 36.91 | 8,101 | +0.20(+0.54%) |
Sep 18, 2013 | 36.05 | 36.88 | 35.89 | 36.71 | 4,741 | +0.33(+0.91%) |
Sep 17, 2013 | 36.22 | 36.38 | 36.22 | 36.38 | 6,598 | +0.21(+0.58%) |
Sep 16, 2013 | 35.81 | 36.30 | 36.15 | 36.17 | 2,695 | +0.36(+1.01%) |
Sep 13, 2013 | 35.70 | 35.81 | 35.70 | 35.81 | 1,316 | +0.03(+0.08%) |
Sep 12, 2013 | 35.99 | 35.99 | 35.63 | 35.78 | 14,030 | -0.31(-0.86%) |
Sep 11, 2013 | 35.75 | 36.09 | 35.75 | 36.09 | 4,999 | -0.32(-0.88%) |
Sep 10, 2013 | 36.30 | 36.54 | 36.30 | 36.41 | 4,501 | +0.06(+0.17%) |
Sep 09, 2013 | 36.02 | 36.35 | 36.02 | 36.35 | 43,066 | +0.23(+0.64%) |
Sep 06, 2013 | 36.05 | 36.23 | 35.79 | 36.12 | 33,615 | +0.52(+1.46%) |
Sep 05, 2013 | 35.66 | 35.66 | 35.59 | 35.60 | 5,281 | -0.18(-0.50%) |
Sep 04, 2013 | 35.78 | 35.85 | 35.58 | 35.78 | 9,941 | +0.72(+2.05%) |
Sep 03, 2013 | 35.35 | 35.35 | 34.94 | 35.06 | 18,198 | +0.98(+2.88%) |
Aug 30, 2013 | 34.25 | 34.25 | 33.97 | 34.08 | 4,471 | +0.03(+0.09%) |
Aug 29, 2013 | 34.39 | 34.39 | 34.05 | 34.05 | 5,939 | -0.74(-2.13%) |
Aug 28, 2013 | 34.06 | 34.80 | 33.56 | 34.79 | 19,561 | +0.31(+0.90%) |
Aug 27, 2013 | 34.06 | 34.65 | 33.62 | 34.48 | 3,876 | -0.27(-0.78%) |
Aug 26, 2013 | 34.47 | 35.08 | 34.47 | 34.75 | 12,446 | -0.03(-0.09%) |
Aug 23, 2013 | 34.61 | 34.80 | 34.61 | 34.78 | 4,025 | +0.40(+1.16%) |
Aug 22, 2013 | 34.23 | 34.44 | 34.16 | 34.38 | 3,096 | +0.09(+0.26%) |
Aug 21, 2013 | 34.50 | 34.50 | 34.12 | 34.29 | 5,481 | -1.04(-2.93%) |
Aug 20, 2013 | 35.33 | 35.43 | 35.26 | 35.33 | 13,562 | -0.02(-0.07%) |
Aug 19, 2013 | 35.35 | 35.49 | 35.35 | 35.35 | 4,429 | +0.20(+0.57%) |
Aug 16, 2013 | 35.33 | 35.33 | 35.10 | 35.15 | 11,387 | +0.25(+0.72%) |
Aug 15, 2013 | 34.66 | 34.90 | 34.58 | 34.90 | 7,949 | -0.16(-0.46%) |
Aug 14, 2013 | 34.94 | 35.08 | 34.90 | 35.06 | 4,726 | -0.35(-0.99%) |
Aug 13, 2013 | 35.27 | 35.41 | 35.16 | 35.41 | 2,958 | +0.32(+0.92%) |
Aug 12, 2013 | 34.91 | 35.25 | 34.91 | 35.09 | 6,727 | -0.23(-0.66%) |
Aug 09, 2013 | 35.04 | 35.40 | 35.04 | 35.32 | 5,973 | +0.22(+0.63%) |
Aug 08, 2013 | 34.67 | 35.13 | 34.67 | 35.10 | 1,289 | +0.84(+2.45%) |
Aug 07, 2013 | 33.95 | 34.49 | 33.95 | 34.26 | 2,943 | -0.55(-1.58%) |
Aug 06, 2013 | 34.48 | 34.89 | 34.48 | 34.81 | 4,454 | -0.29(-0.83%) |
Aug 05, 2013 | 34.92 | 35.10 | 34.92 | 35.10 | 2,242 | +0.46(+1.33%) |
Aug 02, 2013 | 34.66 | 34.66 | 34.56 | 34.64 | 4,808 | +0.11(+0.32%) |
Aug 01, 2013 | 34.40 | 34.53 | 34.25 | 34.53 | 5,758 | +0.61(+1.80%) |
Jul 31, 2013 | 33.87 | 34.07 | 33.78 | 33.92 | 4,843 | +0.00(+0.00%) |
Jul 30, 2013 | 34.11 | 34.11 | 33.90 | 33.92 | 7,353 | -0.66(-1.91%) |
Jul 29, 2013 | 34.77 | 34.77 | 34.46 | 34.58 | 5,080 | -0.52(-1.48%) |
Jul 26, 2013 | 34.96 | 35.15 | 34.88 | 35.10 | 3,417 | +0.10(+0.29%) |
Jul 25, 2013 | 34.72 | 35.05 | 34.70 | 35.00 | 14,543 | +0.28(+0.81%) |
Jul 24, 2013 | 34.79 | 34.79 | 34.53 | 34.72 | 6,933 | -0.38(-1.08%) |
Jul 23, 2013 | 34.95 | 35.10 | 34.90 | 35.10 | 8,328 | -0.38(-1.07%) |
Jul 22, 2013 | 35.24 | 35.50 | 35.00 | 35.48 | 12,424 | +0.48(+1.37%) |
Jul 19, 2013 | 34.96 | 35.02 | 34.92 | 35.00 | 5,330 | +0.35(+1.01%) |
Jul 18, 2013 | 34.38 | 34.70 | 34.38 | 34.65 | 4,993 | -0.20(-0.57%) |
Jul 17, 2013 | 34.67 | 34.92 | 34.59 | 34.85 | 7,006 | +0.35(+1.01%) |
Jul 16, 2013 | 34.31 | 34.63 | 34.31 | 34.50 | 20,508 | +0.05(+0.15%) |
Jul 15, 2013 | 34.25 | 34.45 | 34.25 | 34.45 | 14,189 | +0.28(+0.82%) |
Jul 12, 2013 | 34.10 | 34.17 | 34.04 | 34.17 | 17,945 | -0.38(-1.10%) |
Jul 11, 2013 | 34.25 | 34.55 | 34.14 | 34.55 | 9,926 | +1.05(+3.13%) |
Jul 10, 2013 | 33.80 | 33.90 | 33.50 | 33.50 | 10,207 | -0.30(-0.89%) |
Jul 09, 2013 | 33.78 | 33.83 | 33.45 | 33.80 | 22,244 | +0.70(+2.12%) |
Jul 08, 2013 | 32.99 | 33.31 | 32.99 | 33.10 | 7,710 | +0.44(+1.35%) |
Jul 05, 2013 | 32.73 | 32.73 | 32.32 | 32.66 | 13,265 | +0.94(+2.96%) |
Jul 03, 2013 | 31.46 | 31.73 | 31.34 | 31.72 | 12,696 | -0.97(-2.97%) |
Jul 02, 2013 | 32.75 | 32.85 | 32.55 | 32.69 | 12,581 | +0.34(+1.05%) |
Jul 01, 2013 | 32.05 | 32.40 | 32.05 | 32.35 | 17,336 | +0.07(+0.22%) |
Jun 28, 2013 | 32.23 | 32.30 | 32.01 | 32.28 | 11,406 | -0.18(-0.55%) |
Jun 27, 2013 | 32.40 | 32.55 | 32.37 | 32.46 | 6,513 | +0.39(+1.22%) |
Jun 26, 2013 | 32.21 | 32.22 | 31.93 | 32.07 | 9,538 | +0.45(+1.42%) |
Jun 25, 2013 | 31.43 | 31.70 | 31.41 | 31.62 | 9,775 | -0.11(-0.35%) |
Jun 24, 2013 | 31.36 | 31.80 | 31.18 | 31.73 | 9,417 | -1.02(-3.11%) |
Jun 21, 2013 | 32.47 | 32.79 | 32.32 | 32.75 | 8,956 | +0.92(+2.89%) |
Jun 20, 2013 | 32.31 | 32.31 | 31.53 | 31.83 | 13,624 | -1.37(-4.13%) |
Jun 19, 2013 | 34.11 | 34.11 | 33.18 | 33.20 | 7,552 | -0.06(-0.18%) |
Jun 18, 2013 | 33.17 | 33.35 | 32.90 | 33.26 | 5,891 | -0.24(-0.72%) |
Jun 17, 2013 | 33.60 | 33.60 | 33.35 | 33.50 | 8,940 | +0.17(+0.51%) |
Jun 14, 2013 | 33.48 | 33.53 | 33.21 | 33.33 | 7,847 | -0.05(-0.15%) |
Jun 13, 2013 | 33.06 | 33.38 | 32.88 | 33.38 | 10,496 | +0.82(+2.52%) |
Jun 12, 2013 | 32.82 | 33.02 | 32.56 | 32.56 | 10,048 | -0.49(-1.48%) |
Jun 11, 2013 | 33.06 | 33.21 | 32.64 | 33.05 | 6,295 | -0.26(-0.78%) |
Jun 10, 2013 | 33.31 | 33.46 | 33.29 | 33.31 | 10,569 | -0.38(-1.13%) |
Jun 07, 2013 | 33.35 | 33.69 | 33.26 | 33.69 | 8,024 | -0.02(-0.06%) |
Jun 06, 2013 | 33.42 | 33.85 | 33.40 | 33.71 | 8,440 | -0.19(-0.55%) |
Jun 05, 2013 | 33.96 | 34.30 | 33.83 | 33.90 | 9,120 | -0.85(-2.46%) |
Jun 04, 2013 | 34.84 | 34.84 | 34.64 | 34.75 | 14,626 | -0.15(-0.43%) |