Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 31.87 | 32.31 | 31.63 | 32.27 | 364,629 | +0.43(+1.35%) |
May 29, 2014 | 31.47 | 31.85 | 31.11 | 31.84 | 210,765 | +0.40(+1.27%) |
May 28, 2014 | 31.24 | 31.83 | 31.13 | 31.44 | 237,287 | +0.16(+0.51%) |
May 27, 2014 | 30.91 | 31.38 | 30.73 | 31.28 | 378,834 | +0.62(+2.02%) |
May 23, 2014 | 30.02 | 30.66 | 30.66 | 30.66 | 365,300 | +0.81(+2.71%) |
May 22, 2014 | 29.38 | 29.92 | 29.26 | 29.85 | 290,649 | +0.55(+1.88%) |
May 21, 2014 | 29.54 | 30.00 | 28.59 | 29.30 | 620,670 | -0.13(-0.44%) |
May 20, 2014 | 29.88 | 29.88 | 29.05 | 29.43 | 482,102 | -0.52(-1.74%) |
May 19, 2014 | 29.83 | 30.22 | 29.63 | 29.95 | 216,707 | +0.02(+0.07%) |
May 16, 2014 | 29.51 | 29.93 | 29.25 | 29.93 | 286,181 | +0.35(+1.18%) |
May 15, 2014 | 29.51 | 29.76 | 28.83 | 29.58 | 422,055 | -0.11(-0.37%) |
May 14, 2014 | 31.42 | 31.53 | 29.68 | 29.69 | 465,444 | -1.76(-5.60%) |
May 13, 2014 | 31.39 | 31.54 | 30.83 | 31.45 | 463,228 | +0.06(+0.19%) |
May 12, 2014 | 30.98 | 31.94 | 30.88 | 31.39 | 288,887 | +0.57(+1.85%) |
May 09, 2014 | 30.37 | 30.84 | 29.90 | 30.82 | 240,285 | +0.30(+0.98%) |
May 08, 2014 | 30.43 | 31.22 | 30.13 | 30.52 | 455,525 | -0.03(-0.10%) |
May 07, 2014 | 30.21 | 30.56 | 29.24 | 30.55 | 535,742 | +0.30(+0.99%) |
May 06, 2014 | 30.93 | 30.93 | 29.46 | 30.25 | 536,551 | -0.69(-2.23%) |
May 05, 2014 | 31.19 | 31.19 | 30.03 | 30.94 | 757,459 | -0.42(-1.34%) |
May 02, 2014 | 30.93 | 31.46 | 29.93 | 31.36 | 829,299 | +0.23(+0.74%) |
May 01, 2014 | 34.14 | 34.90 | 30.76 | 31.13 | 1,409,945 | -3.17(-9.24%) |
Apr 30, 2014 | 33.31 | 34.47 | 32.89 | 34.30 | 423,833 | +0.94(+2.82%) |
Apr 29, 2014 | 33.52 | 34.04 | 33.27 | 33.36 | 125,496 | +0.09(+0.27%) |
Apr 28, 2014 | 33.58 | 33.91 | 32.55 | 33.27 | 199,173 | -0.19(-0.57%) |
Apr 25, 2014 | 33.29 | 33.62 | 32.91 | 33.46 | 213,552 | +0.06(+0.18%) |
Apr 24, 2014 | 33.85 | 33.90 | 33.21 | 33.40 | 163,809 | -0.19(-0.57%) |
Apr 23, 2014 | 33.53 | 34.05 | 33.41 | 33.59 | 223,455 | -0.05(-0.15%) |
Apr 22, 2014 | 33.05 | 33.94 | 32.92 | 33.64 | 222,040 | +0.61(+1.85%) |
Apr 21, 2014 | 33.52 | 33.52 | 32.96 | 33.03 | 189,265 | -0.35(-1.05%) |
Apr 17, 2014 | 32.01 | 33.38 | 33.38 | 33.38 | 185,200 | +1.12(+3.47%) |
Apr 16, 2014 | 32.41 | 32.45 | 31.86 | 32.26 | 230,422 | +0.06(+0.19%) |
Apr 15, 2014 | 32.11 | 32.30 | 31.42 | 32.20 | 245,462 | +0.19(+0.59%) |
Apr 14, 2014 | 32.27 | 32.27 | 31.81 | 32.01 | 294,971 | +0.08(+0.25%) |
Apr 11, 2014 | 32.62 | 32.76 | 31.83 | 31.93 | 328,770 | -0.93(-2.83%) |
Apr 10, 2014 | 33.43 | 33.43 | 32.67 | 32.86 | 409,818 | -0.55(-1.65%) |
Apr 09, 2014 | 33.57 | 33.57 | 32.95 | 33.41 | 216,840 | +0.03(+0.09%) |
Apr 08, 2014 | 33.48 | 34.00 | 33.15 | 33.38 | 364,447 | +0.04(+0.12%) |
Apr 07, 2014 | 33.03 | 33.57 | 32.76 | 33.34 | 525,772 | +0.25(+0.76%) |
Apr 04, 2014 | 34.20 | 34.50 | 32.86 | 33.09 | 418,356 | -0.86(-2.53%) |
Apr 03, 2014 | 34.10 | 34.16 | 33.61 | 33.95 | 287,945 | -0.20(-0.59%) |
Apr 02, 2014 | 34.31 | 34.46 | 33.67 | 34.15 | 419,353 | -0.11(-0.32%) |
Apr 01, 2014 | 33.35 | 34.29 | 33.23 | 34.26 | 444,239 | +0.92(+2.76%) |
Mar 31, 2014 | 32.95 | 33.39 | 32.65 | 33.34 | 305,968 | +0.58(+1.77%) |
Mar 28, 2014 | 32.62 | 32.81 | 32.42 | 32.76 | 258,937 | +0.22(+0.68%) |
Mar 27, 2014 | 32.48 | 32.66 | 32.15 | 32.54 | 341,777 | +0.06(+0.18%) |
Mar 26, 2014 | 33.99 | 34.01 | 32.42 | 32.48 | 421,490 | -1.22(-3.62%) |
Mar 25, 2014 | 33.30 | 33.74 | 33.00 | 33.70 | 434,573 | +0.49(+1.48%) |
Mar 24, 2014 | 33.14 | 33.39 | 32.59 | 33.21 | 544,965 | +0.14(+0.42%) |
Mar 21, 2014 | 32.89 | 33.68 | 32.65 | 33.07 | 824,609 | +0.57(+1.75%) |
Mar 20, 2014 | 32.20 | 33.04 | 31.58 | 32.50 | 462,998 | +0.12(+0.37%) |
Mar 19, 2014 | 31.24 | 32.40 | 31.21 | 32.38 | 580,926 | +1.00(+3.19%) |
Mar 18, 2014 | 30.43 | 31.44 | 30.26 | 31.38 | 421,192 | +1.02(+3.36%) |
Mar 17, 2014 | 29.80 | 30.39 | 29.74 | 30.36 | 395,067 | +0.69(+2.33%) |
Mar 14, 2014 | 29.28 | 29.87 | 29.28 | 29.67 | 396,146 | +0.32(+1.09%) |
Mar 13, 2014 | 30.07 | 30.15 | 29.10 | 29.35 | 323,419 | -0.74(-2.46%) |
Mar 12, 2014 | 30.14 | 30.35 | 29.67 | 30.09 | 345,369 | -0.14(-0.46%) |
Mar 11, 2014 | 30.37 | 30.70 | 30.03 | 30.23 | 412,975 | -0.12(-0.40%) |
Mar 10, 2014 | 30.26 | 30.71 | 29.64 | 30.35 | 396,192 | +0.07(+0.23%) |
Mar 07, 2014 | 30.43 | 30.65 | 30.19 | 30.28 | 318,814 | +0.18(+0.60%) |
Mar 06, 2014 | 29.67 | 30.22 | 29.62 | 30.10 | 258,960 | +0.57(+1.93%) |
Mar 05, 2014 | 29.61 | 29.72 | 29.19 | 29.53 | 247,071 | -0.05(-0.17%) |
Mar 04, 2014 | 29.36 | 29.80 | 29.28 | 29.58 | 350,765 | +0.58(+2.00%) |
Mar 03, 2014 | 28.93 | 29.16 | 28.51 | 29.00 | 391,450 | -0.19(-0.65%) |
Feb 28, 2014 | 29.48 | 29.57 | 29.17 | 29.19 | 341,694 | -0.31(-1.05%) |
Feb 27, 2014 | 29.10 | 29.54 | 28.94 | 29.50 | 535,680 | +0.35(+1.20%) |
Feb 26, 2014 | 28.51 | 29.67 | 28.28 | 29.15 | 814,594 | +0.64(+2.24%) |
Feb 25, 2014 | 28.91 | 28.99 | 28.23 | 28.51 | 836,975 | -0.47(-1.62%) |
Feb 24, 2014 | 29.80 | 29.80 | 28.86 | 28.98 | 789,738 | -0.74(-2.49%) |
Feb 21, 2014 | 29.66 | 30.29 | 29.32 | 29.72 | 1,424,559 | +0.10(+0.34%) |
Feb 20, 2014 | 33.21 | 33.48 | 29.53 | 29.62 | 2,424,987 | -6.87(-18.83%) |
Feb 19, 2014 | 37.30 | 37.64 | 36.48 | 36.49 | 322,605 | -0.90(-2.41%) |
Feb 18, 2014 | 36.76 | 37.42 | 36.75 | 37.39 | 307,846 | +0.61(+1.66%) |
Feb 14, 2014 | 36.73 | 36.78 | 36.78 | 36.78 | 269,800 | -0.05(-0.14%) |
Feb 13, 2014 | 36.49 | 37.00 | 36.45 | 36.83 | 224,046 | -0.03(-0.08%) |
Feb 12, 2014 | 36.90 | 37.25 | 36.43 | 36.86 | 271,357 | +0.04(+0.11%) |
Feb 11, 2014 | 36.99 | 37.01 | 36.25 | 36.82 | 303,483 | -0.03(-0.08%) |
Feb 10, 2014 | 36.14 | 37.05 | 35.83 | 36.85 | 502,800 | +0.65(+1.80%) |
Feb 07, 2014 | 36.28 | 36.53 | 35.91 | 36.20 | 332,941 | +0.15(+0.42%) |
Feb 06, 2014 | 36.43 | 36.76 | 35.90 | 36.05 | 546,297 | -0.26(-0.72%) |
Feb 05, 2014 | 35.83 | 36.61 | 35.83 | 36.31 | 957,454 | +0.25(+0.69%) |
Feb 04, 2014 | 35.36 | 36.27 | 35.15 | 36.06 | 774,150 | +0.77(+2.18%) |
Feb 03, 2014 | 36.90 | 37.09 | 34.96 | 35.29 | 767,187 | -1.78(-4.80%) |
Jan 31, 2014 | 37.35 | 37.75 | 37.03 | 37.07 | 443,950 | -0.72(-1.91%) |
Jan 30, 2014 | 38.18 | 38.18 | 37.19 | 37.79 | 433,727 | -0.19(-0.50%) |
Jan 29, 2014 | 37.31 | 38.33 | 37.16 | 37.98 | 637,084 | +0.18(+0.48%) |
Jan 28, 2014 | 37.77 | 37.98 | 37.57 | 37.80 | 452,945 | +0.08(+0.21%) |
Jan 27, 2014 | 38.92 | 39.33 | 37.71 | 37.72 | 519,050 | -1.26(-3.23%) |
Jan 24, 2014 | 41.06 | 41.38 | 38.97 | 38.98 | 415,154 | -1.99(-4.86%) |
Jan 23, 2014 | 41.33 | 41.42 | 40.87 | 40.97 | 318,764 | -0.52(-1.25%) |
Jan 22, 2014 | 41.57 | 41.79 | 41.31 | 41.49 | 448,009 | -0.16(-0.38%) |
Jan 21, 2014 | 41.78 | 41.98 | 41.32 | 41.65 | 474,279 | +0.18(+0.43%) |
Jan 17, 2014 | 41.04 | 41.47 | 41.47 | 41.47 | 251,600 | +0.32(+0.78%) |
Jan 16, 2014 | 41.00 | 41.33 | 40.95 | 41.15 | 151,656 | +0.00(+0.00%) |
Jan 15, 2014 | 40.88 | 41.37 | 40.88 | 41.15 | 158,227 | +0.27(+0.66%) |
Jan 14, 2014 | 40.61 | 41.15 | 40.27 | 40.88 | 179,698 | +0.35(+0.86%) |
Jan 13, 2014 | 41.54 | 41.72 | 40.37 | 40.53 | 236,690 | -1.23(-2.95%) |
Jan 10, 2014 | 41.51 | 42.33 | 41.31 | 41.76 | 385,022 | +0.39(+0.94%) |
Jan 09, 2014 | 40.55 | 42.35 | 40.54 | 41.37 | 492,917 | +0.85(+2.10%) |
Jan 08, 2014 | 39.86 | 40.55 | 39.43 | 40.52 | 434,343 | +0.55(+1.38%) |
Jan 07, 2014 | 40.14 | 40.57 | 39.78 | 39.97 | 257,494 | +0.06(+0.15%) |
Jan 06, 2014 | 40.07 | 40.26 | 39.81 | 39.91 | 239,628 | -0.14(-0.35%) |
Jan 03, 2014 | 39.92 | 40.40 | 39.89 | 40.05 | 346,504 | +0.14(+0.35%) |
Jan 02, 2014 | 41.04 | 41.04 | 39.64 | 39.91 | 443,540 | -1.23(-2.99%) |
Dec 31, 2013 | 41.57 | 41.14 | 41.14 | 41.14 | 204,800 | -0.48(-1.15%) |
Dec 30, 2013 | 41.95 | 41.96 | 41.48 | 41.62 | 250,473 | -0.28(-0.67%) |
Dec 27, 2013 | 42.33 | 42.99 | 41.86 | 41.90 | 329,520 | -0.24(-0.57%) |
Dec 26, 2013 | 42.57 | 42.59 | 42.08 | 42.14 | 381,090 | -0.28(-0.66%) |
Dec 24, 2013 | 41.46 | 42.50 | 41.23 | 42.42 | 325,784 | +1.11(+2.69%) |
Dec 23, 2013 | 41.79 | 42.12 | 41.20 | 41.31 | 511,757 | -0.38(-0.91%) |
Dec 20, 2013 | 40.74 | 42.00 | 40.31 | 41.69 | 832,396 | +1.03(+2.53%) |
Dec 19, 2013 | 41.31 | 41.51 | 40.58 | 40.66 | 601,660 | -0.69(-1.67%) |
Dec 18, 2013 | 41.74 | 41.98 | 40.75 | 41.35 | 707,168 | -0.39(-0.93%) |
Dec 17, 2013 | 42.06 | 42.39 | 39.76 | 41.74 | 1,373,402 | -1.31(-3.04%) |
Dec 16, 2013 | 44.24 | 44.67 | 42.95 | 43.05 | 559,244 | -1.30(-2.93%) |
Dec 13, 2013 | 43.43 | 44.61 | 43.43 | 44.35 | 407,180 | +1.20(+2.78%) |
Dec 12, 2013 | 44.19 | 44.33 | 42.98 | 43.15 | 373,985 | -1.22(-2.75%) |
Dec 11, 2013 | 45.48 | 45.48 | 44.24 | 44.37 | 271,998 | -1.11(-2.44%) |
Dec 10, 2013 | 45.44 | 45.83 | 44.55 | 45.48 | 163,546 | -0.14(-0.31%) |
Dec 09, 2013 | 46.05 | 46.06 | 45.51 | 45.62 | 207,711 | -0.38(-0.83%) |
Dec 06, 2013 | 45.36 | 46.36 | 45.36 | 46.00 | 330,659 | +1.01(+2.24%) |
Dec 05, 2013 | 44.77 | 45.17 | 44.33 | 44.99 | 257,810 | +0.14(+0.31%) |
Dec 04, 2013 | 45.12 | 45.56 | 44.43 | 44.85 | 287,304 | -0.40(-0.88%) |
Dec 03, 2013 | 45.90 | 46.13 | 44.96 | 45.25 | 381,401 | -0.86(-1.87%) |
Dec 02, 2013 | 44.83 | 46.73 | 44.39 | 46.11 | 441,395 | +1.20(+2.67%) |
Nov 29, 2013 | 44.79 | 45.36 | 44.58 | 44.91 | 147,509 | +0.19(+0.42%) |
Nov 27, 2013 | 44.18 | 44.78 | 44.10 | 44.72 | 131,972 | +0.57(+1.29%) |
Nov 26, 2013 | 44.27 | 44.50 | 43.82 | 44.15 | 208,283 | -0.18(-0.41%) |
Nov 25, 2013 | 44.47 | 44.78 | 43.97 | 44.33 | 139,680 | -0.13(-0.29%) |
Nov 22, 2013 | 44.12 | 44.53 | 43.84 | 44.46 | 193,211 | +0.33(+0.75%) |
Nov 21, 2013 | 43.62 | 44.17 | 43.42 | 44.13 | 200,474 | +0.73(+1.68%) |
Nov 20, 2013 | 42.57 | 43.53 | 42.57 | 43.40 | 312,997 | +1.04(+2.46%) |
Nov 19, 2013 | 42.53 | 43.00 | 42.12 | 42.36 | 137,330 | -0.12(-0.28%) |
Nov 18, 2013 | 42.96 | 43.24 | 42.39 | 42.48 | 263,248 | -0.31(-0.72%) |
Nov 15, 2013 | 42.82 | 42.96 | 42.47 | 42.79 | 287,225 | -0.11(-0.26%) |
Nov 14, 2013 | 42.60 | 43.48 | 42.25 | 42.90 | 256,609 | +0.37(+0.87%) |
Nov 13, 2013 | 42.56 | 42.77 | 42.11 | 42.53 | 721,228 | -0.51(-1.18%) |
Nov 12, 2013 | 42.59 | 43.19 | 42.41 | 43.04 | 632,775 | +0.18(+0.42%) |
Nov 11, 2013 | 42.54 | 43.05 | 42.32 | 42.86 | 355,174 | +0.36(+0.85%) |
Nov 08, 2013 | 41.44 | 43.04 | 41.40 | 42.50 | 859,124 | +1.25(+3.03%) |
Nov 07, 2013 | 42.00 | 43.67 | 40.87 | 41.25 | 1,042,733 | +1.64(+4.14%) |
Nov 06, 2013 | 40.21 | 40.70 | 39.54 | 39.61 | 292,311 | -0.62(-1.54%) |
Nov 05, 2013 | 40.45 | 40.79 | 39.92 | 40.23 | 264,121 | -0.30(-0.74%) |
Nov 04, 2013 | 40.29 | 40.99 | 40.17 | 40.53 | 264,137 | +0.48(+1.20%) |
Nov 01, 2013 | 40.56 | 40.66 | 39.58 | 40.05 | 400,763 | -0.53(-1.31%) |
Oct 31, 2013 | 40.98 | 41.13 | 40.57 | 40.58 | 217,984 | -0.37(-0.90%) |
Oct 30, 2013 | 41.27 | 41.60 | 40.68 | 40.95 | 197,368 | -0.41(-0.99%) |
Oct 29, 2013 | 41.40 | 41.83 | 41.03 | 41.36 | 174,905 | +0.12(+0.29%) |
Oct 28, 2013 | 40.81 | 41.27 | 40.56 | 41.24 | 216,962 | +0.46(+1.13%) |
Oct 25, 2013 | 40.65 | 41.06 | 40.25 | 40.78 | 134,481 | +0.29(+0.72%) |
Oct 24, 2013 | 40.72 | 40.88 | 40.31 | 40.49 | 155,628 | -0.11(-0.27%) |
Oct 23, 2013 | 39.94 | 40.76 | 39.89 | 40.60 | 169,846 | +0.34(+0.84%) |
Oct 22, 2013 | 40.59 | 41.07 | 40.21 | 40.26 | 246,732 | -0.26(-0.64%) |
Oct 21, 2013 | 40.46 | 40.71 | 40.26 | 40.52 | 157,748 | +0.06(+0.15%) |
Oct 18, 2013 | 39.60 | 40.59 | 39.40 | 40.46 | 392,304 | +1.19(+3.03%) |
Oct 17, 2013 | 38.63 | 39.31 | 38.47 | 39.27 | 313,161 | +0.38(+0.98%) |
Oct 16, 2013 | 38.68 | 39.12 | 38.46 | 38.89 | 139,428 | +0.55(+1.43%) |
Oct 15, 2013 | 38.75 | 38.79 | 38.17 | 38.34 | 193,809 | -0.60(-1.54%) |
Oct 14, 2013 | 38.45 | 38.95 | 38.27 | 38.94 | 196,488 | +0.16(+0.41%) |
Oct 11, 2013 | 38.38 | 39.23 | 38.38 | 38.78 | 297,404 | +0.39(+1.02%) |
Oct 10, 2013 | 37.85 | 38.52 | 37.85 | 38.39 | 174,377 | +0.98(+2.62%) |
Oct 09, 2013 | 37.15 | 37.59 | 36.81 | 37.41 | 144,246 | +0.30(+0.81%) |
Oct 08, 2013 | 37.64 | 37.85 | 37.04 | 37.11 | 149,369 | -0.62(-1.64%) |
Oct 07, 2013 | 37.38 | 37.81 | 37.29 | 37.73 | 178,519 | -0.03(-0.08%) |
Oct 04, 2013 | 37.45 | 37.89 | 37.37 | 37.76 | 80,588 | +0.25(+0.67%) |
Oct 03, 2013 | 37.85 | 38.11 | 37.12 | 37.51 | 198,459 | -0.39(-1.03%) |
Oct 02, 2013 | 37.72 | 38.16 | 37.43 | 37.90 | 230,166 | -0.03(-0.08%) |
Oct 01, 2013 | 37.76 | 38.21 | 37.42 | 37.93 | 542,266 | +0.13(+0.34%) |
Sep 30, 2013 | 37.35 | 37.89 | 37.35 | 37.80 | 320,088 | -0.05(-0.13%) |
Sep 27, 2013 | 37.68 | 37.96 | 37.56 | 37.85 | 265,611 | -0.23(-0.60%) |
Sep 26, 2013 | 38.09 | 38.34 | 37.47 | 38.08 | 341,769 | +0.07(+0.18%) |
Sep 25, 2013 | 37.48 | 38.65 | 37.33 | 38.01 | 423,711 | +0.50(+1.33%) |
Sep 24, 2013 | 37.14 | 38.05 | 36.64 | 37.51 | 257,540 | +0.37(+1.00%) |
Sep 23, 2013 | 36.66 | 37.33 | 36.49 | 37.14 | 336,320 | +0.57(+1.56%) |
Sep 20, 2013 | 37.43 | 37.60 | 36.44 | 36.57 | 434,906 | -0.68(-1.83%) |
Sep 19, 2013 | 36.84 | 37.33 | 36.75 | 37.25 | 232,441 | +0.45(+1.22%) |
Sep 18, 2013 | 36.41 | 36.93 | 36.08 | 36.80 | 227,598 | +0.28(+0.77%) |
Sep 17, 2013 | 35.58 | 36.57 | 35.58 | 36.52 | 322,067 | +0.95(+2.67%) |
Sep 16, 2013 | 35.23 | 35.60 | 35.09 | 35.57 | 330,356 | +0.71(+2.04%) |
Sep 13, 2013 | 35.24 | 35.24 | 34.83 | 34.86 | 170,968 | -0.35(-0.99%) |
Sep 12, 2013 | 35.15 | 35.66 | 34.80 | 35.21 | 348,052 | +0.04(+0.11%) |
Sep 11, 2013 | 35.54 | 35.74 | 35.09 | 35.17 | 324,569 | -0.49(-1.37%) |
Sep 10, 2013 | 35.31 | 36.07 | 35.25 | 35.66 | 286,876 | +0.56(+1.60%) |
Sep 09, 2013 | 34.36 | 35.16 | 34.36 | 35.10 | 151,534 | +0.80(+2.33%) |
Sep 06, 2013 | 34.21 | 34.67 | 33.69 | 34.30 | 280,144 | +0.25(+0.73%) |
Sep 05, 2013 | 33.38 | 34.25 | 33.16 | 34.05 | 236,946 | +0.66(+1.98%) |
Sep 04, 2013 | 33.20 | 33.68 | 33.12 | 33.39 | 336,238 | +0.30(+0.91%) |
Sep 03, 2013 | 33.88 | 34.16 | 32.75 | 33.09 | 482,376 | -0.35(-1.05%) |
Aug 30, 2013 | 34.45 | 34.58 | 33.41 | 33.44 | 285,263 | -1.06(-3.07%) |
Aug 29, 2013 | 34.13 | 34.65 | 34.13 | 34.50 | 177,596 | +0.32(+0.94%) |
Aug 28, 2013 | 34.61 | 34.71 | 34.18 | 34.18 | 183,846 | -0.50(-1.44%) |
Aug 27, 2013 | 34.26 | 34.73 | 34.26 | 34.68 | 449,184 | -0.07(-0.20%) |
Aug 26, 2013 | 34.39 | 35.25 | 34.30 | 34.75 | 390,841 | +0.28(+0.81%) |
Aug 23, 2013 | 33.74 | 34.51 | 33.54 | 34.47 | 414,869 | +0.77(+2.28%) |
Aug 22, 2013 | 33.02 | 34.02 | 32.98 | 33.70 | 301,694 | +0.81(+2.46%) |
Aug 21, 2013 | 33.00 | 33.39 | 32.83 | 32.89 | 245,736 | -0.24(-0.72%) |
Aug 20, 2013 | 32.66 | 33.22 | 32.56 | 33.13 | 428,267 | +0.43(+1.31%) |
Aug 19, 2013 | 32.67 | 33.00 | 32.54 | 32.70 | 304,182 | +0.04(+0.12%) |
Aug 16, 2013 | 32.30 | 32.77 | 32.30 | 32.66 | 290,863 | +0.36(+1.11%) |
Aug 15, 2013 | 32.65 | 32.82 | 31.97 | 32.30 | 301,522 | -0.45(-1.37%) |
Aug 14, 2013 | 33.11 | 33.11 | 32.35 | 32.75 | 270,611 | -0.45(-1.36%) |
Aug 13, 2013 | 33.14 | 33.46 | 32.95 | 33.20 | 390,829 | +0.08(+0.24%) |
Aug 12, 2013 | 32.72 | 33.25 | 32.50 | 33.12 | 536,333 | +0.11(+0.33%) |
Aug 09, 2013 | 33.27 | 34.06 | 32.51 | 33.01 | 562,793 | -0.26(-0.78%) |
Aug 08, 2013 | 34.00 | 35.18 | 32.37 | 33.27 | 1,314,006 | -3.92(-10.54%) |
Aug 07, 2013 | 37.17 | 37.56 | 36.81 | 37.19 | 102,477 | -0.18(-0.48%) |
Aug 06, 2013 | 37.76 | 37.76 | 37.18 | 37.37 | 117,673 | -0.60(-1.58%) |
Aug 05, 2013 | 37.88 | 38.20 | 37.81 | 37.97 | 138,643 | +0.01(+0.03%) |
Aug 02, 2013 | 38.30 | 38.49 | 37.78 | 37.96 | 147,614 | -0.46(-1.20%) |
Aug 01, 2013 | 37.50 | 39.14 | 37.50 | 38.42 | 419,316 | +1.16(+3.11%) |
Jul 31, 2013 | 36.68 | 37.49 | 36.54 | 37.26 | 168,356 | +0.60(+1.64%) |
Jul 30, 2013 | 36.11 | 36.90 | 35.92 | 36.66 | 156,967 | +0.80(+2.23%) |
Jul 29, 2013 | 35.70 | 36.04 | 35.33 | 35.86 | 202,501 | +0.08(+0.22%) |
Jul 26, 2013 | 36.11 | 36.20 | 34.88 | 35.78 | 148,634 | -0.68(-1.87%) |
Jul 25, 2013 | 36.29 | 36.71 | 35.78 | 36.46 | 185,607 | +0.01(+0.03%) |
Jul 24, 2013 | 37.01 | 37.03 | 36.25 | 36.45 | 98,064 | -0.43(-1.17%) |
Jul 23, 2013 | 37.05 | 37.07 | 36.76 | 36.88 | 104,044 | -0.10(-0.27%) |
Jul 22, 2013 | 37.10 | 37.23 | 36.92 | 36.98 | 173,979 | -0.13(-0.35%) |
Jul 19, 2013 | 37.03 | 37.18 | 36.79 | 37.11 | 165,009 | +0.02(+0.05%) |
Jul 18, 2013 | 36.54 | 37.32 | 36.53 | 37.09 | 118,993 | +0.70(+1.92%) |
Jul 17, 2013 | 36.46 | 36.88 | 36.24 | 36.39 | 94,907 | -0.01(-0.03%) |
Jul 16, 2013 | 36.98 | 37.10 | 36.40 | 36.40 | 155,788 | -0.58(-1.57%) |
Jul 15, 2013 | 36.30 | 37.09 | 36.30 | 36.98 | 219,395 | +0.66(+1.82%) |
Jul 12, 2013 | 36.06 | 36.70 | 36.06 | 36.32 | 192,258 | +0.13(+0.36%) |
Jul 11, 2013 | 36.18 | 36.33 | 35.79 | 36.19 | 196,391 | +0.46(+1.29%) |
Jul 10, 2013 | 35.16 | 35.79 | 34.85 | 35.73 | 234,115 | +0.63(+1.79%) |
Jul 09, 2013 | 34.89 | 35.10 | 34.57 | 35.10 | 236,914 | +0.48(+1.39%) |
Jul 08, 2013 | 34.98 | 35.04 | 34.62 | 34.62 | 170,421 | -0.31(-0.89%) |
Jul 05, 2013 | 34.81 | 34.93 | 34.19 | 34.93 | 140,665 | +0.61(+1.78%) |
Jul 03, 2013 | 33.72 | 34.41 | 33.65 | 34.32 | 127,983 | +0.37(+1.09%) |
Jul 02, 2013 | 33.73 | 34.26 | 33.69 | 33.95 | 180,225 | +0.22(+0.65%) |
Jul 01, 2013 | 32.97 | 33.88 | 32.77 | 33.73 | 217,596 | +0.84(+2.55%) |
Jun 28, 2013 | 33.33 | 33.63 | 32.75 | 32.89 | 625,687 | -0.49(-1.47%) |
Jun 27, 2013 | 33.10 | 33.55 | 32.82 | 33.38 | 263,426 | +0.56(+1.71%) |
Jun 26, 2013 | 33.24 | 33.29 | 32.80 | 32.82 | 335,255 | -0.10(-0.30%) |
Jun 25, 2013 | 33.44 | 33.44 | 32.85 | 32.92 | 302,781 | -0.16(-0.48%) |
Jun 24, 2013 | 33.34 | 33.50 | 32.96 | 33.08 | 349,455 | -0.60(-1.78%) |
Jun 21, 2013 | 34.10 | 34.10 | 33.52 | 33.68 | 534,334 | -0.27(-0.80%) |
Jun 20, 2013 | 34.81 | 34.81 | 33.85 | 33.95 | 339,173 | -1.33(-3.77%) |
Jun 19, 2013 | 36.29 | 36.29 | 35.23 | 35.28 | 322,849 | -0.96(-2.65%) |
Jun 18, 2013 | 36.15 | 36.55 | 35.86 | 36.24 | 232,422 | +0.18(+0.50%) |
Jun 17, 2013 | 36.59 | 36.73 | 35.92 | 36.06 | 270,455 | -0.29(-0.80%) |
Jun 14, 2013 | 37.11 | 37.20 | 36.22 | 36.35 | 116,651 | -0.68(-1.84%) |
Jun 13, 2013 | 36.20 | 37.17 | 35.33 | 37.03 | 221,547 | +0.82(+2.26%) |
Jun 12, 2013 | 37.17 | 37.17 | 36.02 | 36.21 | 136,902 | -0.62(-1.68%) |
Jun 11, 2013 | 36.79 | 37.18 | 36.61 | 36.83 | 96,434 | -0.41(-1.10%) |
Jun 10, 2013 | 37.29 | 37.49 | 36.81 | 37.24 | 176,932 | -0.22(-0.59%) |
Jun 07, 2013 | 37.65 | 37.65 | 37.17 | 37.46 | 159,718 | +0.08(+0.21%) |
Jun 06, 2013 | 37.03 | 37.46 | 37.03 | 37.38 | 122,903 | +0.29(+0.78%) |
Jun 05, 2013 | 37.28 | 37.46 | 36.89 | 37.09 | 151,239 | -0.27(-0.72%) |
Jun 04, 2013 | 37.54 | 38.01 | 36.85 | 37.36 | 154,363 | -0.17(-0.45%) |