Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.82 | 40.02 | 39.54 | 39.61 | 101,177 | -0.15(-0.37%) |
May 29, 2014 | 39.79 | 39.86 | 39.44 | 39.76 | 70,055 | +0.11(+0.28%) |
May 28, 2014 | 39.49 | 39.84 | 39.37 | 39.65 | 92,382 | +0.06(+0.16%) |
May 27, 2014 | 39.16 | 40.31 | 39.16 | 39.58 | 122,538 | +0.83(+2.14%) |
May 23, 2014 | 38.91 | 38.75 | 38.75 | 38.75 | 97,013 | -0.32(-0.82%) |
May 22, 2014 | 38.49 | 39.30 | 38.20 | 39.07 | 43,937 | +0.59(+1.53%) |
May 21, 2014 | 38.56 | 39.07 | 38.05 | 38.49 | 136,808 | +0.02(+0.05%) |
May 20, 2014 | 38.54 | 39.00 | 37.89 | 38.47 | 152,849 | -0.29(-0.74%) |
May 19, 2014 | 38.20 | 39.06 | 37.91 | 38.75 | 94,056 | +0.43(+1.13%) |
May 16, 2014 | 38.06 | 38.46 | 37.74 | 38.32 | 111,593 | +0.21(+0.56%) |
May 15, 2014 | 37.72 | 38.43 | 37.20 | 38.11 | 141,934 | +0.34(+0.90%) |
May 14, 2014 | 38.65 | 38.65 | 37.59 | 37.77 | 145,086 | -1.08(-2.77%) |
May 13, 2014 | 39.92 | 40.22 | 38.63 | 38.84 | 127,406 | -1.00(-2.52%) |
May 12, 2014 | 38.98 | 40.15 | 38.70 | 39.85 | 107,510 | +0.92(+2.36%) |
May 09, 2014 | 38.62 | 39.08 | 38.04 | 38.93 | 204,799 | +0.13(+0.33%) |
May 08, 2014 | 38.39 | 39.24 | 37.84 | 38.80 | 211,643 | +0.38(+0.98%) |
May 07, 2014 | 38.08 | 38.65 | 35.45 | 38.42 | 132,509 | +0.33(+0.87%) |
May 06, 2014 | 38.77 | 39.02 | 37.89 | 38.09 | 118,214 | -0.77(-1.99%) |
May 05, 2014 | 38.80 | 39.40 | 38.46 | 38.86 | 175,164 | -0.25(-0.64%) |
May 02, 2014 | 39.34 | 39.39 | 38.87 | 39.11 | 144,998 | -0.25(-0.63%) |
May 01, 2014 | 39.73 | 39.78 | 38.99 | 39.36 | 145,852 | -0.56(-1.41%) |
Apr 30, 2014 | 39.65 | 40.07 | 38.89 | 39.92 | 142,491 | +0.13(+0.32%) |
Apr 29, 2014 | 40.32 | 40.51 | 39.54 | 39.79 | 94,808 | -0.23(-0.57%) |
Apr 28, 2014 | 40.89 | 41.13 | 38.47 | 40.02 | 175,849 | -0.71(-1.74%) |
Apr 25, 2014 | 41.46 | 41.85 | 40.11 | 40.73 | 169,518 | -0.87(-2.08%) |
Apr 24, 2014 | 40.30 | 41.75 | 38.94 | 41.60 | 149,065 | +1.81(+4.56%) |
Apr 23, 2014 | 40.09 | 40.82 | 39.57 | 39.78 | 118,401 | -0.49(-1.21%) |
Apr 22, 2014 | 39.38 | 40.38 | 39.05 | 40.27 | 120,470 | +0.87(+2.20%) |
Apr 21, 2014 | 39.16 | 40.48 | 38.81 | 39.41 | 78,946 | +0.45(+1.16%) |
Apr 17, 2014 | 38.24 | 38.96 | 38.96 | 38.96 | 76,155 | +0.60(+1.56%) |
Apr 16, 2014 | 38.81 | 39.25 | 38.15 | 38.36 | 74,532 | -0.18(-0.48%) |
Apr 15, 2014 | 38.13 | 38.72 | 37.03 | 38.54 | 124,906 | +0.52(+1.38%) |
Apr 14, 2014 | 38.33 | 38.41 | 37.57 | 38.02 | 87,973 | -0.04(-0.10%) |
Apr 11, 2014 | 38.60 | 39.26 | 37.55 | 38.05 | 105,015 | -0.92(-2.36%) |
Apr 10, 2014 | 40.61 | 40.61 | 38.84 | 38.97 | 102,042 | -1.71(-4.21%) |
Apr 09, 2014 | 40.16 | 40.90 | 39.88 | 40.69 | 104,333 | +0.68(+1.70%) |
Apr 08, 2014 | 39.65 | 40.31 | 39.12 | 40.00 | 93,311 | +0.36(+0.91%) |
Apr 07, 2014 | 39.81 | 40.14 | 39.16 | 39.65 | 105,996 | -0.30(-0.76%) |
Apr 04, 2014 | 42.02 | 42.02 | 39.83 | 39.95 | 92,061 | -1.74(-4.17%) |
Apr 03, 2014 | 41.93 | 42.20 | 41.38 | 41.69 | 74,221 | -0.15(-0.35%) |
Apr 02, 2014 | 41.48 | 41.86 | 41.05 | 41.84 | 55,799 | +0.41(+1.00%) |
Apr 01, 2014 | 40.68 | 41.50 | 40.52 | 41.42 | 139,782 | +0.92(+2.27%) |
Mar 31, 2014 | 40.14 | 40.75 | 40.04 | 40.50 | 161,270 | +0.64(+1.59%) |
Mar 28, 2014 | 40.22 | 40.92 | 39.78 | 39.87 | 79,235 | -0.39(-0.96%) |
Mar 27, 2014 | 40.33 | 40.80 | 39.77 | 40.25 | 70,432 | -0.10(-0.25%) |
Mar 26, 2014 | 41.73 | 41.73 | 40.33 | 40.35 | 120,676 | -1.06(-2.56%) |
Mar 25, 2014 | 41.90 | 42.28 | 41.27 | 41.41 | 77,868 | -0.35(-0.84%) |
Mar 24, 2014 | 42.00 | 42.00 | 41.14 | 41.76 | 72,573 | -0.24(-0.57%) |
Mar 21, 2014 | 42.20 | 42.77 | 41.72 | 42.00 | 300,320 | -0.06(-0.15%) |
Mar 20, 2014 | 41.27 | 42.14 | 41.24 | 42.07 | 114,146 | +0.65(+1.58%) |
Mar 19, 2014 | 41.77 | 42.02 | 40.93 | 41.41 | 77,632 | -0.51(-1.21%) |
Mar 18, 2014 | 41.27 | 41.93 | 40.95 | 41.92 | 140,253 | +0.55(+1.34%) |
Mar 17, 2014 | 40.92 | 41.66 | 40.89 | 41.37 | 118,113 | +0.63(+1.54%) |
Mar 14, 2014 | 40.43 | 41.12 | 40.43 | 40.74 | 123,473 | +0.17(+0.43%) |
Mar 13, 2014 | 41.24 | 41.31 | 40.29 | 40.57 | 142,502 | -0.58(-1.41%) |
Mar 12, 2014 | 40.73 | 41.28 | 40.59 | 41.15 | 93,130 | +0.11(+0.27%) |
Mar 11, 2014 | 41.36 | 41.49 | 40.91 | 41.04 | 120,076 | -0.37(-0.89%) |
Mar 10, 2014 | 41.23 | 41.78 | 41.10 | 41.40 | 155,054 | +0.06(+0.16%) |
Mar 07, 2014 | 41.49 | 41.67 | 41.02 | 41.34 | 123,737 | -0.08(-0.20%) |
Mar 06, 2014 | 41.27 | 41.61 | 41.04 | 41.42 | 171,173 | +0.29(+0.69%) |
Mar 05, 2014 | 41.13 | 41.38 | 40.61 | 41.14 | 110,405 | -0.17(-0.42%) |
Mar 04, 2014 | 40.36 | 41.44 | 40.23 | 41.31 | 214,191 | +1.29(+3.22%) |
Mar 03, 2014 | 40.12 | 40.49 | 39.89 | 40.02 | 168,844 | -0.64(-1.56%) |
Feb 28, 2014 | 40.74 | 41.27 | 40.28 | 40.66 | 211,261 | -0.01(-0.02%) |
Feb 27, 2014 | 39.72 | 40.69 | 39.68 | 40.67 | 132,729 | +0.81(+2.03%) |
Feb 26, 2014 | 39.71 | 40.34 | 39.43 | 39.86 | 185,099 | +0.30(+0.77%) |
Feb 25, 2014 | 39.25 | 39.88 | 39.03 | 39.55 | 142,712 | +0.26(+0.66%) |
Feb 24, 2014 | 39.24 | 39.61 | 39.06 | 39.30 | 100,457 | +0.24(+0.61%) |
Feb 21, 2014 | 39.81 | 40.01 | 38.97 | 39.06 | 182,114 | -0.56(-1.42%) |
Feb 20, 2014 | 39.23 | 39.84 | 38.99 | 39.62 | 136,601 | +0.51(+1.29%) |
Feb 19, 2014 | 39.86 | 40.13 | 38.93 | 39.11 | 233,186 | +1.01(+2.66%) |
Feb 18, 2014 | 38.15 | 38.93 | 37.98 | 38.10 | 167,077 | +0.09(+0.24%) |
Feb 14, 2014 | 37.62 | 38.01 | 38.01 | 38.01 | 197,503 | +0.33(+0.88%) |
Feb 13, 2014 | 36.83 | 37.96 | 36.83 | 37.68 | 164,765 | +0.41(+1.11%) |
Feb 12, 2014 | 37.28 | 38.08 | 37.22 | 37.26 | 168,386 | +0.04(+0.10%) |
Feb 11, 2014 | 37.10 | 37.42 | 36.71 | 37.22 | 198,013 | +0.23(+0.62%) |
Feb 10, 2014 | 37.20 | 37.34 | 36.60 | 36.99 | 126,618 | -0.27(-0.72%) |
Feb 07, 2014 | 37.02 | 37.57 | 36.90 | 37.26 | 179,692 | +0.31(+0.85%) |
Feb 06, 2014 | 37.20 | 37.53 | 36.74 | 36.95 | 238,390 | -0.18(-0.50%) |
Feb 05, 2014 | 37.22 | 37.70 | 36.45 | 37.13 | 170,038 | -0.04(-0.10%) |
Feb 04, 2014 | 36.45 | 37.64 | 36.45 | 37.17 | 304,399 | +1.17(+3.25%) |
Feb 03, 2014 | 37.11 | 37.17 | 35.60 | 36.00 | 264,397 | -1.11(-3.00%) |
Jan 31, 2014 | 36.87 | 37.63 | 36.87 | 37.11 | 225,048 | -0.41(-1.10%) |
Jan 30, 2014 | 37.67 | 37.74 | 37.34 | 37.53 | 259,397 | +0.31(+0.84%) |
Jan 29, 2014 | 37.69 | 38.06 | 37.02 | 37.22 | 199,900 | -0.86(-2.25%) |
Jan 28, 2014 | 37.47 | 38.31 | 37.10 | 38.07 | 267,650 | +0.53(+1.42%) |
Jan 27, 2014 | 37.89 | 37.97 | 37.18 | 37.54 | 279,678 | -0.22(-0.59%) |
Jan 24, 2014 | 38.97 | 38.98 | 37.14 | 37.76 | 355,324 | -1.82(-4.60%) |
Jan 23, 2014 | 42.76 | 43.59 | 39.01 | 39.58 | 522,428 | -3.94(-9.05%) |
Jan 22, 2014 | 43.19 | 43.59 | 42.77 | 43.52 | 205,471 | +0.33(+0.77%) |
Jan 21, 2014 | 43.51 | 43.71 | 43.01 | 43.19 | 142,432 | -0.32(-0.74%) |
Jan 17, 2014 | 43.56 | 43.51 | 43.51 | 43.51 | 174,798 | +0.04(+0.08%) |
Jan 16, 2014 | 43.67 | 43.93 | 42.86 | 43.47 | 147,040 | -0.46(-1.05%) |
Jan 15, 2014 | 43.31 | 44.03 | 43.28 | 43.94 | 168,822 | +0.63(+1.45%) |
Jan 14, 2014 | 42.49 | 43.35 | 42.27 | 43.31 | 132,984 | +1.03(+2.44%) |
Jan 13, 2014 | 42.32 | 42.45 | 42.03 | 42.28 | 140,210 | -0.17(-0.41%) |
Jan 10, 2014 | 42.39 | 42.53 | 41.83 | 42.45 | 154,348 | +0.29(+0.68%) |
Jan 09, 2014 | 42.44 | 42.56 | 41.86 | 42.17 | 202,107 | -0.34(-0.80%) |
Jan 08, 2014 | 42.12 | 42.57 | 41.82 | 42.51 | 167,866 | +0.16(+0.37%) |
Jan 07, 2014 | 42.29 | 42.66 | 41.92 | 42.35 | 167,572 | +0.11(+0.26%) |
Jan 06, 2014 | 42.59 | 42.76 | 41.84 | 42.24 | 211,890 | -0.25(-0.58%) |
Jan 03, 2014 | 41.57 | 42.50 | 41.53 | 42.49 | 227,387 | +0.87(+2.08%) |
Jan 02, 2014 | 41.76 | 42.08 | 41.13 | 41.62 | 212,722 | -0.44(-1.05%) |
Dec 31, 2013 | 41.78 | 42.07 | 42.07 | 42.07 | 122,108 | +0.27(+0.64%) |
Dec 30, 2013 | 41.53 | 42.10 | 41.50 | 41.80 | 101,748 | +0.27(+0.64%) |
Dec 27, 2013 | 41.60 | 41.79 | 41.32 | 41.53 | 123,866 | +0.10(+0.24%) |
Dec 26, 2013 | 41.62 | 42.00 | 41.39 | 41.43 | 107,283 | -0.04(-0.09%) |
Dec 24, 2013 | 41.16 | 41.61 | 41.00 | 41.47 | 97,858 | +0.22(+0.54%) |
Dec 23, 2013 | 41.37 | 41.66 | 40.89 | 41.25 | 204,823 | +0.17(+0.40%) |
Dec 20, 2013 | 41.04 | 41.29 | 40.64 | 41.08 | 414,379 | +0.22(+0.54%) |
Dec 19, 2013 | 40.59 | 41.31 | 40.43 | 40.86 | 254,417 | +0.35(+0.86%) |
Dec 18, 2013 | 41.76 | 42.11 | 40.37 | 40.51 | 308,329 | -1.32(-3.15%) |
Dec 17, 2013 | 41.29 | 42.00 | 40.73 | 41.83 | 286,907 | +1.25(+3.09%) |
Dec 16, 2013 | 39.92 | 41.01 | 39.62 | 40.58 | 142,196 | +0.89(+2.25%) |
Dec 13, 2013 | 39.80 | 40.06 | 39.45 | 39.68 | 171,641 | +0.01(+0.02%) |
Dec 12, 2013 | 39.81 | 39.96 | 39.39 | 39.67 | 146,579 | -0.22(-0.55%) |
Dec 11, 2013 | 40.46 | 40.57 | 39.68 | 39.89 | 182,468 | -0.50(-1.23%) |
Dec 10, 2013 | 40.47 | 41.07 | 40.22 | 40.39 | 191,337 | -0.41(-0.99%) |
Dec 09, 2013 | 40.69 | 41.37 | 40.52 | 40.80 | 208,353 | +0.09(+0.23%) |
Dec 06, 2013 | 41.09 | 41.50 | 40.19 | 40.70 | 0 | -0.18(-0.45%) |
Dec 05, 2013 | 40.43 | 41.62 | 39.94 | 40.89 | 0 | +0.95(+2.37%) |
Dec 04, 2013 | 40.16 | 41.14 | 39.82 | 39.94 | 0 | -0.65(-1.61%) |
Dec 03, 2013 | 41.04 | 41.63 | 40.20 | 40.59 | 0 | -0.62(-1.50%) |
Dec 02, 2013 | 41.49 | 41.64 | 41.08 | 41.21 | 128,409 | -0.28(-0.67%) |
Nov 29, 2013 | 41.57 | 41.80 | 41.36 | 41.49 | 0 | +0.06(+0.16%) |
Nov 27, 2013 | 41.09 | 41.50 | 41.01 | 41.42 | 0 | +0.41(+1.01%) |
Nov 26, 2013 | 41.15 | 41.85 | 40.79 | 41.01 | 0 | -0.21(-0.51%) |
Nov 25, 2013 | 40.47 | 41.55 | 40.46 | 41.22 | 265,576 | +0.75(+1.87%) |
Nov 22, 2013 | 40.23 | 40.96 | 40.13 | 40.46 | 0 | +0.07(+0.18%) |
Nov 21, 2013 | 40.66 | 40.85 | 39.50 | 40.39 | 212,523 | -0.04(-0.09%) |
Nov 20, 2013 | 39.78 | 40.73 | 39.61 | 40.43 | 0 | +0.82(+2.07%) |
Nov 19, 2013 | 39.15 | 40.17 | 39.11 | 39.61 | 261,664 | +0.22(+0.56%) |
Nov 18, 2013 | 39.32 | 39.88 | 39.16 | 39.39 | 0 | +0.24(+0.61%) |
Nov 15, 2013 | 38.99 | 39.36 | 38.77 | 39.15 | 0 | +0.10(+0.26%) |
Nov 14, 2013 | 39.12 | 39.45 | 38.80 | 39.05 | 195,672 | -0.09(-0.24%) |
Nov 13, 2013 | 38.73 | 39.37 | 38.73 | 39.14 | 0 | +0.08(+0.21%) |
Nov 12, 2013 | 39.23 | 39.41 | 38.90 | 39.06 | 0 | -0.29(-0.73%) |
Nov 11, 2013 | 39.45 | 40.02 | 39.16 | 39.34 | 0 | -0.29(-0.74%) |
Nov 08, 2013 | 40.24 | 40.24 | 39.29 | 39.64 | 0 | +0.26(+0.66%) |
Nov 07, 2013 | 40.32 | 40.77 | 39.25 | 39.38 | 353,106 | -0.94(-2.33%) |
Nov 06, 2013 | 40.28 | 41.06 | 40.28 | 40.32 | 401,684 | +0.38(+0.94%) |
Nov 05, 2013 | 38.62 | 40.36 | 38.28 | 39.94 | 203,168 | +1.02(+2.63%) |
Nov 04, 2013 | 37.49 | 39.50 | 37.22 | 38.92 | 348,162 | +1.88(+5.06%) |
Nov 01, 2013 | 37.59 | 38.39 | 36.50 | 37.04 | 0 | -0.60(-1.58%) |
Oct 31, 2013 | 38.74 | 39.03 | 37.06 | 37.64 | 0 | -1.04(-2.69%) |
Oct 30, 2013 | 39.25 | 39.56 | 38.55 | 38.68 | 225,170 | -0.44(-1.13%) |
Oct 29, 2013 | 36.30 | 41.04 | 36.30 | 39.12 | 0 | +3.11(+8.64%) |
Oct 28, 2013 | 35.81 | 36.30 | 34.79 | 36.01 | 0 | +0.14(+0.38%) |
Oct 25, 2013 | 36.16 | 36.16 | 35.28 | 35.87 | 0 | -0.15(-0.41%) |
Oct 24, 2013 | 35.86 | 36.43 | 35.70 | 36.02 | 88,324 | +0.33(+0.93%) |
Oct 23, 2013 | 36.12 | 36.55 | 35.55 | 35.69 | 0 | -0.66(-1.82%) |
Oct 22, 2013 | 36.33 | 36.54 | 36.10 | 36.35 | 80,460 | +0.04(+0.10%) |
Oct 21, 2013 | 36.93 | 37.22 | 36.21 | 36.31 | 122,378 | -1.00(-2.69%) |
Oct 18, 2013 | 36.88 | 37.63 | 36.53 | 37.32 | 171,943 | +0.69(+1.88%) |
Oct 17, 2013 | 36.24 | 36.67 | 35.97 | 36.63 | 103,113 | +0.18(+0.51%) |
Oct 16, 2013 | 36.29 | 36.53 | 35.90 | 36.44 | 62,843 | +0.27(+0.74%) |
Oct 15, 2013 | 35.92 | 36.73 | 35.92 | 36.18 | 121,852 | -0.64(-1.73%) |
Oct 14, 2013 | 37.08 | 37.08 | 36.50 | 36.81 | 129,011 | -0.39(-1.04%) |
Oct 11, 2013 | 36.31 | 37.46 | 36.31 | 37.20 | 0 | +0.95(+2.62%) |
Oct 10, 2013 | 35.89 | 36.48 | 35.74 | 36.25 | 62,374 | +0.71(+1.99%) |
Oct 09, 2013 | 35.68 | 36.29 | 35.42 | 35.54 | 94,671 | -0.13(-0.36%) |
Oct 08, 2013 | 35.44 | 36.04 | 35.40 | 35.67 | 156,095 | +0.12(+0.34%) |
Oct 07, 2013 | 35.31 | 35.78 | 35.10 | 35.55 | 0 | -0.16(-0.44%) |
Oct 04, 2013 | 34.87 | 35.79 | 34.84 | 35.71 | 0 | +0.75(+2.13%) |
Oct 03, 2013 | 35.23 | 35.44 | 34.61 | 34.96 | 0 | -0.31(-0.89%) |
Oct 02, 2013 | 35.30 | 35.69 | 34.87 | 35.27 | 64,042 | -0.35(-0.98%) |
Oct 01, 2013 | 35.37 | 36.05 | 35.32 | 35.62 | 96,256 | +0.17(+0.49%) |
Sep 30, 2013 | 35.24 | 35.62 | 35.00 | 35.45 | 112,117 | -0.02(-0.05%) |
Sep 27, 2013 | 35.02 | 35.75 | 35.02 | 35.47 | 0 | +0.17(+0.50%) |
Sep 26, 2013 | 35.33 | 35.59 | 35.06 | 35.29 | 106,868 | +0.02(+0.05%) |
Sep 25, 2013 | 35.66 | 35.76 | 35.10 | 35.27 | 91,124 | -0.39(-1.08%) |
Sep 24, 2013 | 35.62 | 36.05 | 34.95 | 35.66 | 147,089 | +0.06(+0.16%) |
Sep 23, 2013 | 35.90 | 36.22 | 35.58 | 35.60 | 58,152 | -0.39(-1.07%) |
Sep 20, 2013 | 35.50 | 36.52 | 35.50 | 35.99 | 0 | +0.53(+1.51%) |
Sep 19, 2013 | 35.51 | 36.03 | 35.18 | 35.46 | 87,090 | +0.13(+0.36%) |
Sep 18, 2013 | 34.98 | 35.63 | 34.70 | 35.33 | 0 | +0.25(+0.71%) |
Sep 17, 2013 | 35.02 | 35.33 | 34.63 | 35.08 | 0 | +0.09(+0.26%) |
Sep 16, 2013 | 35.11 | 35.37 | 34.92 | 34.99 | 0 | -0.01(-0.03%) |
Sep 13, 2013 | 35.10 | 35.29 | 34.73 | 35.00 | 0 | +0.06(+0.16%) |
Sep 12, 2013 | 34.77 | 35.39 | 34.68 | 34.94 | 0 | +0.20(+0.58%) |
Sep 11, 2013 | 34.39 | 34.79 | 34.39 | 34.74 | 0 | +0.22(+0.64%) |
Sep 10, 2013 | 34.56 | 34.98 | 34.41 | 34.52 | 163,244 | +0.19(+0.56%) |
Sep 09, 2013 | 34.07 | 34.63 | 33.76 | 34.33 | 0 | +0.21(+0.62%) |
Sep 06, 2013 | 34.28 | 34.72 | 33.43 | 34.11 | 0 | -0.12(-0.35%) |
Sep 05, 2013 | 33.88 | 34.91 | 33.82 | 34.23 | 0 | +0.39(+1.14%) |
Sep 04, 2013 | 33.13 | 33.99 | 33.10 | 33.85 | 0 | +0.71(+2.14%) |
Sep 03, 2013 | 33.60 | 33.99 | 32.88 | 33.14 | 0 | -0.11(-0.33%) |
Aug 30, 2013 | 33.85 | 34.01 | 33.17 | 33.25 | 0 | -0.72(-2.11%) |
Aug 29, 2013 | 33.57 | 34.23 | 33.57 | 33.97 | 53,282 | +0.31(+0.93%) |
Aug 28, 2013 | 33.61 | 34.13 | 33.59 | 33.65 | 0 | +0.04(+0.11%) |
Aug 27, 2013 | 33.72 | 34.03 | 33.42 | 33.62 | 66,922 | -0.64(-1.88%) |
Aug 26, 2013 | 34.21 | 34.74 | 34.08 | 34.26 | 0 | +0.02(+0.05%) |
Aug 23, 2013 | 34.59 | 34.91 | 34.04 | 34.24 | 0 | -0.35(-1.01%) |
Aug 22, 2013 | 33.91 | 34.96 | 33.91 | 34.59 | 58,854 | +0.72(+2.12%) |
Aug 21, 2013 | 33.68 | 34.22 | 33.48 | 33.87 | 0 | +0.06(+0.16%) |
Aug 20, 2013 | 33.88 | 33.93 | 33.44 | 33.82 | 72,477 | -0.03(-0.08%) |
Aug 19, 2013 | 33.89 | 34.05 | 33.68 | 33.85 | 87,890 | -0.08(-0.24%) |
Aug 16, 2013 | 33.89 | 34.27 | 33.85 | 33.93 | 0 | -0.12(-0.35%) |
Aug 15, 2013 | 34.49 | 34.55 | 33.88 | 34.05 | 146,070 | -0.85(-2.43%) |
Aug 14, 2013 | 34.13 | 35.18 | 33.87 | 34.90 | 224,115 | +1.43(+4.26%) |
Aug 13, 2013 | 33.85 | 33.90 | 33.35 | 33.47 | 116,949 | -0.36(-1.06%) |
Aug 12, 2013 | 33.17 | 34.03 | 33.17 | 33.83 | 116,125 | +0.29(+0.88%) |
Aug 09, 2013 | 33.45 | 33.72 | 33.14 | 33.53 | 62,283 | -0.03(-0.08%) |
Aug 08, 2013 | 33.90 | 34.04 | 33.37 | 33.56 | 101,441 | -0.10(-0.30%) |
Aug 07, 2013 | 33.55 | 33.89 | 33.24 | 33.66 | 74,651 | -0.05(-0.14%) |
Aug 06, 2013 | 33.31 | 33.83 | 33.27 | 33.71 | 80,245 | -0.14(-0.41%) |
Aug 05, 2013 | 33.28 | 33.88 | 33.14 | 33.85 | 102,053 | +0.55(+1.66%) |
Aug 02, 2013 | 34.44 | 34.44 | 33.05 | 33.29 | 179,631 | -1.39(-4.01%) |
Aug 01, 2013 | 34.14 | 34.90 | 34.14 | 34.68 | 147,128 | +0.64(+1.89%) |
Jul 31, 2013 | 34.10 | 34.34 | 32.13 | 34.04 | 0 | -0.14(-0.40%) |
Jul 30, 2013 | 33.23 | 34.98 | 33.23 | 34.18 | 0 | +1.07(+3.23%) |
Jul 29, 2013 | 33.36 | 33.51 | 33.04 | 33.11 | 0 | -0.40(-1.18%) |
Jul 26, 2013 | 33.64 | 33.82 | 33.49 | 33.51 | 0 | -0.41(-1.22%) |
Jul 25, 2013 | 33.85 | 34.12 | 33.71 | 33.92 | 0 | -0.06(-0.19%) |
Jul 24, 2013 | 34.23 | 34.28 | 33.52 | 33.98 | 0 | -0.17(-0.51%) |
Jul 23, 2013 | 34.28 | 34.33 | 34.03 | 34.16 | 0 | -0.09(-0.27%) |
Jul 22, 2013 | 34.10 | 34.35 | 34.09 | 34.25 | 0 | +0.09(+0.27%) |
Jul 19, 2013 | 34.02 | 34.25 | 33.25 | 34.16 | 0 | -0.06(-0.19%) |
Jul 18, 2013 | 34.46 | 34.46 | 33.83 | 34.22 | 0 | -0.27(-0.77%) |
Jul 17, 2013 | 34.33 | 34.51 | 34.07 | 34.49 | 66,054 | +0.20(+0.59%) |
Jul 16, 2013 | 34.17 | 34.39 | 33.94 | 34.29 | 0 | +0.16(+0.46%) |
Jul 15, 2013 | 33.75 | 34.18 | 33.03 | 34.13 | 0 | +0.48(+1.42%) |
Jul 12, 2013 | 33.40 | 33.79 | 33.25 | 33.65 | 0 | +0.26(+0.77%) |
Jul 11, 2013 | 33.26 | 33.43 | 32.96 | 33.40 | 0 | +0.48(+1.45%) |
Jul 10, 2013 | 31.75 | 32.98 | 31.75 | 32.92 | 0 | +1.09(+3.44%) |
Jul 09, 2013 | 31.66 | 31.99 | 31.40 | 31.82 | 0 | +0.20(+0.65%) |
Jul 08, 2013 | 31.86 | 32.07 | 31.58 | 31.62 | 104,151 | -0.27(-0.84%) |
Jul 05, 2013 | 31.97 | 32.13 | 31.53 | 31.89 | 0 | +0.29(+0.90%) |
Jul 03, 2013 | 31.18 | 31.76 | 31.09 | 31.60 | 0 | +0.37(+1.18%) |
Jul 02, 2013 | 30.64 | 31.46 | 30.43 | 31.23 | 0 | +0.51(+1.65%) |
Jul 01, 2013 | 30.53 | 30.97 | 30.31 | 30.73 | 0 | +0.34(+1.12%) |
Jun 28, 2013 | 30.28 | 30.66 | 29.95 | 30.39 | 547,300 | -0.01(-0.03%) |
Jun 27, 2013 | 30.88 | 31.11 | 30.35 | 30.39 | 0 | -0.25(-0.81%) |
Jun 26, 2013 | 31.00 | 31.00 | 30.62 | 30.64 | 0 | -0.06(-0.18%) |
Jun 25, 2013 | 30.79 | 31.02 | 30.54 | 30.70 | 0 | +0.14(+0.45%) |
Jun 24, 2013 | 30.59 | 30.99 | 30.55 | 30.56 | 0 | -0.40(-1.28%) |
Jun 21, 2013 | 31.17 | 31.48 | 30.51 | 30.96 | 218,355 | -0.12(-0.38%) |
Jun 20, 2013 | 31.52 | 31.52 | 30.88 | 31.08 | 0 | -0.83(-2.60%) |
Jun 19, 2013 | 32.49 | 32.69 | 31.84 | 31.90 | 0 | -0.52(-1.59%) |
Jun 18, 2013 | 31.54 | 32.60 | 31.52 | 32.42 | 0 | +1.02(+3.25%) |
Jun 17, 2013 | 31.82 | 31.96 | 31.08 | 31.40 | 0 | -0.08(-0.26%) |
Jun 14, 2013 | 31.69 | 31.69 | 31.25 | 31.48 | 0 | -0.26(-0.81%) |
Jun 13, 2013 | 31.32 | 31.84 | 31.16 | 31.74 | 69,565 | +0.36(+1.14%) |
Jun 12, 2013 | 32.34 | 32.62 | 31.20 | 31.38 | 78,292 | -0.84(-2.60%) |
Jun 11, 2013 | 32.50 | 33.04 | 32.13 | 32.22 | 60,892 | -0.67(-2.04%) |
Jun 10, 2013 | 32.64 | 33.14 | 32.46 | 32.89 | 0 | +0.43(+1.33%) |
Jun 07, 2013 | 32.54 | 32.82 | 32.24 | 32.46 | 0 | +0.20(+0.63%) |
Jun 06, 2013 | 32.48 | 32.86 | 32.14 | 32.25 | 104,060 | -0.15(-0.45%) |
Jun 05, 2013 | 32.36 | 32.76 | 32.15 | 32.40 | 0 | -0.09(-0.28%) |
Jun 04, 2013 | 32.91 | 33.16 | 32.36 | 32.49 | 0 | -0.43(-1.31%) |