Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 33.55 | 33.55 | 32.72 | 33.20 | 4,146 | -0.37(-1.09%) |
Jun 27, 2014 | 32.83 | 33.57 | 32.83 | 33.56 | 26,186 | +0.47(+1.42%) |
Jun 26, 2014 | 32.65 | 33.32 | 32.65 | 33.09 | 2,238 | +0.32(+0.97%) |
Jun 25, 2014 | 32.92 | 33.04 | 32.67 | 32.77 | 5,896 | -0.82(-2.43%) |
Jun 24, 2014 | 33.17 | 34.21 | 33.17 | 33.59 | 1,829 | -0.73(-2.13%) |
Jun 23, 2014 | 34.18 | 35.39 | 33.82 | 34.32 | 8,538 | +0.41(+1.22%) |
Jun 20, 2014 | 33.77 | 34.18 | 32.64 | 33.91 | 10,483 | +0.30(+0.89%) |
Jun 19, 2014 | 33.75 | 33.75 | 33.61 | 33.61 | 1,507 | -0.08(-0.25%) |
Jun 18, 2014 | 32.69 | 33.69 | 32.69 | 33.69 | 1,599 | +0.60(+1.82%) |
Jun 17, 2014 | 32.42 | 33.09 | 32.42 | 33.09 | 4,319 | +1.07(+3.34%) |
Jun 16, 2014 | 31.80 | 32.12 | 31.67 | 32.02 | 6,534 | +0.39(+1.25%) |
Jun 13, 2014 | 31.74 | 31.74 | 31.53 | 31.63 | 1,115 | +0.01(+0.03%) |
Jun 12, 2014 | 31.37 | 31.71 | 31.37 | 31.62 | 2,508 | -0.18(-0.56%) |
Jun 11, 2014 | 31.92 | 31.92 | 31.72 | 31.80 | 2,122 | +0.05(+0.15%) |
Jun 10, 2014 | 31.75 | 31.75 | 31.75 | 31.75 | 467 | +0.08(+0.27%) |
Jun 06, 2014 | 31.47 | 31.68 | 31.43 | 31.66 | 4,858 | +0.23(+0.75%) |
Jun 05, 2014 | 31.45 | 31.47 | 31.28 | 31.43 | 4,158 | +0.18(+0.57%) |
Jun 04, 2014 | 31.27 | 31.27 | 31.25 | 31.25 | 2,241 | -0.02(-0.06%) |
Jun 03, 2014 | 31.25 | 31.46 | 31.23 | 31.27 | 7,978 | +0.01(+0.03%) |
Jun 02, 2014 | 31.45 | 31.47 | 31.18 | 31.26 | 3,413 | -0.06(-0.18%) |
May 30, 2014 | 31.42 | 31.45 | 31.31 | 31.32 | 2,985 | +0.01(+0.03%) |
May 29, 2014 | 31.25 | 31.47 | 31.25 | 31.31 | 1,129 | +0.02(+0.06%) |
May 28, 2014 | 31.30 | 31.33 | 31.23 | 31.29 | 3,033 | -0.17(-0.54%) |
May 27, 2014 | 31.26 | 31.47 | 31.26 | 31.46 | 2,715 | +0.03(+0.09%) |
May 23, 2014 | 31.44 | 31.43 | 31.43 | 31.43 | 4,258 | +0.20(+0.63%) |
May 22, 2014 | 31.23 | 31.23 | 31.23 | 31.23 | 333 | -0.19(-0.60%) |
May 21, 2014 | 31.26 | 31.42 | 31.23 | 31.42 | 4,934 | +0.19(+0.60%) |
May 20, 2014 | 31.25 | 31.28 | 31.18 | 31.23 | 17,773 | -0.22(-0.69%) |
May 19, 2014 | 31.24 | 31.49 | 31.24 | 31.45 | 3,444 | -0.11(-0.36%) |
May 16, 2014 | 31.31 | 31.64 | 31.25 | 31.56 | 4,343 | +0.23(+0.72%) |
May 15, 2014 | 31.56 | 31.95 | 31.04 | 31.34 | 15,263 | -0.23(-0.74%) |
May 14, 2014 | 31.75 | 31.80 | 31.56 | 31.57 | 11,324 | -0.08(-0.24%) |
May 13, 2014 | 32.05 | 32.05 | 31.65 | 31.65 | 2,078 | -0.65(-2.01%) |
May 12, 2014 | 31.80 | 32.39 | 31.75 | 32.29 | 5,729 | +0.60(+1.90%) |
May 09, 2014 | 31.58 | 32.04 | 31.58 | 31.69 | 5,421 | +0.12(+0.39%) |
May 08, 2014 | 32.06 | 32.08 | 31.57 | 31.57 | 3,925 | -0.22(-0.68%) |
May 07, 2014 | 31.62 | 32.10 | 31.57 | 31.79 | 5,539 | +0.22(+0.68%) |
May 06, 2014 | 31.65 | 31.67 | 31.56 | 31.57 | 6,497 | -0.07(-0.21%) |
May 05, 2014 | 31.57 | 31.92 | 31.57 | 31.64 | 3,852 | -0.15(-0.47%) |
May 02, 2014 | 31.75 | 31.79 | 31.47 | 31.79 | 4,683 | +0.15(+0.48%) |
May 01, 2014 | 31.47 | 31.72 | 31.47 | 31.64 | 8,670 | +0.17(+0.54%) |
Apr 30, 2014 | 31.51 | 31.65 | 31.47 | 31.47 | 9,103 | -0.19(-0.59%) |
Apr 29, 2014 | 31.99 | 32.35 | 31.43 | 31.65 | 2,766 | -0.08(-0.24%) |
Apr 28, 2014 | 31.41 | 31.73 | 31.36 | 31.73 | 2,534 | +0.37(+1.16%) |
Apr 25, 2014 | 31.36 | 31.63 | 31.34 | 31.36 | 5,275 | -0.16(-0.50%) |
Apr 24, 2014 | 32.37 | 32.37 | 31.43 | 31.52 | 3,151 | -0.74(-2.29%) |
Apr 23, 2014 | 32.10 | 32.32 | 32.02 | 32.26 | 3,239 | -0.03(-0.09%) |
Apr 22, 2014 | 32.29 | 32.29 | 32.20 | 32.29 | 2,304 | -0.09(-0.29%) |
Apr 21, 2014 | 31.92 | 32.53 | 31.92 | 32.38 | 3,542 | +0.16(+0.49%) |
Apr 17, 2014 | 32.31 | 32.23 | 32.23 | 32.23 | 1,602 | -0.12(-0.38%) |
Apr 16, 2014 | 31.82 | 32.62 | 31.82 | 32.35 | 4,155 | +0.52(+1.65%) |
Apr 15, 2014 | 31.38 | 32.01 | 31.38 | 31.82 | 3,507 | +0.37(+1.19%) |
Apr 14, 2014 | 31.81 | 32.08 | 31.36 | 31.45 | 6,612 | +0.15(+0.48%) |
Apr 11, 2014 | 30.96 | 31.62 | 30.96 | 31.30 | 4,583 | +0.17(+0.54%) |
Apr 10, 2014 | 31.50 | 31.79 | 31.13 | 31.13 | 7,267 | -0.49(-1.54%) |
Apr 09, 2014 | 31.82 | 31.84 | 31.62 | 31.62 | 3,268 | +0.15(+0.48%) |
Apr 08, 2014 | 31.40 | 32.39 | 31.36 | 31.47 | 6,511 | +0.10(+0.33%) |
Apr 07, 2014 | 31.54 | 31.85 | 31.28 | 31.36 | 4,130 | -0.25(-0.80%) |
Apr 04, 2014 | 32.71 | 32.71 | 31.53 | 31.62 | 4,665 | -1.09(-3.32%) |
Apr 03, 2014 | 32.70 | 32.70 | 31.89 | 32.70 | 2,016 | +0.04(+0.11%) |
Apr 02, 2014 | 32.67 | 32.67 | 32.27 | 32.67 | 1,660 | +0.29(+0.90%) |
Apr 01, 2014 | 32.26 | 32.43 | 31.95 | 32.38 | 12,609 | +0.45(+1.41%) |
Mar 31, 2014 | 32.07 | 32.12 | 31.51 | 31.93 | 5,380 | +0.04(+0.12%) |
Mar 28, 2014 | 32.04 | 32.06 | 31.89 | 31.89 | 2,512 | -0.11(-0.35%) |
Mar 27, 2014 | 32.47 | 32.47 | 32.00 | 32.00 | 1,879 | -0.58(-1.78%) |
Mar 26, 2014 | 32.70 | 32.70 | 32.49 | 32.58 | 6,158 | -0.05(-0.14%) |
Mar 25, 2014 | 32.19 | 32.68 | 32.19 | 32.63 | 1,808 | +0.41(+1.28%) |
Mar 24, 2014 | 32.67 | 32.80 | 31.73 | 32.22 | 4,562 | -0.43(-1.32%) |
Mar 21, 2014 | 32.82 | 32.82 | 32.04 | 32.65 | 5,952 | -0.17(-0.51%) |
Mar 20, 2014 | 32.41 | 32.82 | 31.55 | 32.82 | 6,566 | +0.47(+1.45%) |
Mar 19, 2014 | 32.28 | 32.38 | 31.46 | 32.35 | 10,545 | +0.13(+0.41%) |
Mar 18, 2014 | 31.80 | 32.26 | 31.80 | 32.22 | 2,670 | +0.43(+1.35%) |
Mar 17, 2014 | 31.36 | 31.95 | 31.36 | 31.79 | 3,271 | +0.42(+1.34%) |
Mar 14, 2014 | 31.77 | 31.77 | 31.36 | 31.36 | 1,143 | +0.01(+0.03%) |
Mar 13, 2014 | 31.23 | 31.36 | 31.20 | 31.36 | 21,902 | +0.14(+0.45%) |
Mar 12, 2014 | 32.24 | 32.34 | 30.89 | 31.21 | 8,511 | -1.08(-3.33%) |
Mar 11, 2014 | 33.11 | 33.11 | 32.29 | 32.29 | 4,352 | -0.70(-2.13%) |
Mar 10, 2014 | 33.60 | 33.69 | 32.98 | 32.99 | 4,419 | -0.60(-1.78%) |
Mar 07, 2014 | 34.33 | 34.63 | 33.37 | 33.59 | 8,405 | -0.68(-1.99%) |
Mar 06, 2014 | 33.65 | 34.29 | 33.65 | 34.28 | 2,362 | +0.63(+1.86%) |
Mar 05, 2014 | 33.77 | 33.77 | 33.65 | 33.65 | 2,543 | -0.04(-0.11%) |
Mar 04, 2014 | 33.59 | 33.70 | 33.33 | 33.69 | 14,738 | +0.39(+1.18%) |
Mar 03, 2014 | 33.45 | 33.45 | 33.27 | 33.29 | 1,676 | -0.31(-0.92%) |
Feb 28, 2014 | 33.51 | 33.60 | 33.35 | 33.60 | 5,381 | +0.13(+0.39%) |
Feb 27, 2014 | 33.37 | 33.47 | 33.36 | 33.47 | 1,253 | -0.01(-0.03%) |
Feb 26, 2014 | 33.23 | 33.48 | 33.23 | 33.48 | 821 | +0.17(+0.51%) |
Feb 25, 2014 | 33.42 | 33.44 | 33.31 | 33.31 | 1,356 | -0.28(-0.84%) |
Feb 24, 2014 | 33.45 | 33.60 | 33.25 | 33.59 | 4,611 | +0.35(+1.04%) |
Feb 21, 2014 | 33.55 | 33.65 | 33.00 | 33.25 | 18,069 | -0.07(-0.22%) |
Feb 20, 2014 | 32.95 | 33.51 | 32.95 | 33.32 | 5,387 | +0.26(+0.79%) |
Feb 19, 2014 | 33.41 | 33.59 | 32.76 | 33.06 | 10,834 | +0.01(+0.03%) |
Feb 18, 2014 | 32.43 | 33.05 | 32.29 | 33.05 | 10,515 | +0.62(+1.90%) |
Feb 14, 2014 | 31.75 | 32.43 | 32.43 | 32.43 | 4,166 | +0.75(+2.36%) |
Feb 13, 2014 | 31.35 | 32.13 | 31.35 | 31.68 | 13,380 | +0.18(+0.56%) |
Feb 12, 2014 | 32.38 | 32.38 | 31.50 | 31.51 | 19,141 | -0.70(-2.18%) |
Feb 11, 2014 | 31.73 | 32.38 | 31.64 | 32.21 | 3,000 | +0.80(+2.53%) |
Feb 10, 2014 | 31.34 | 31.46 | 31.34 | 31.41 | 3,938 | -0.07(-0.24%) |
Feb 07, 2014 | 31.88 | 31.94 | 31.18 | 31.49 | 8,660 | -0.39(-1.23%) |
Feb 06, 2014 | 31.95 | 31.95 | 31.87 | 31.88 | 3,424 | +0.02(+0.06%) |
Feb 05, 2014 | 32.61 | 32.61 | 31.78 | 31.86 | 6,959 | -0.41(-1.28%) |
Feb 04, 2014 | 31.78 | 32.49 | 31.53 | 32.27 | 7,051 | +0.18(+0.55%) |
Feb 03, 2014 | 32.28 | 32.28 | 31.78 | 32.09 | 20,561 | +0.36(+1.12%) |
Jan 31, 2014 | 31.65 | 32.38 | 31.65 | 31.74 | 17,258 | -0.34(-1.05%) |
Jan 30, 2014 | 31.87 | 32.27 | 31.84 | 32.08 | 7,433 | +0.23(+0.73%) |
Jan 29, 2014 | 31.54 | 32.07 | 31.54 | 31.84 | 5,119 | +0.13(+0.41%) |
Jan 28, 2014 | 31.84 | 31.84 | 31.71 | 31.71 | 7,288 | -0.01(-0.03%) |
Jan 27, 2014 | 31.52 | 31.88 | 31.52 | 31.72 | 6,506 | +0.00(+0.00%) |
Jan 24, 2014 | 31.62 | 32.17 | 31.62 | 31.72 | 9,366 | -0.03(-0.09%) |
Jan 23, 2014 | 31.51 | 32.08 | 31.51 | 31.75 | 4,391 | -0.03(-0.09%) |
Jan 22, 2014 | 31.74 | 32.15 | 31.66 | 31.78 | 8,475 | -0.30(-0.93%) |
Jan 21, 2014 | 31.70 | 32.08 | 31.70 | 32.08 | 17,356 | +0.39(+1.24%) |
Jan 17, 2014 | 31.71 | 31.68 | 31.68 | 31.68 | 7,934 | +0.02(+0.06%) |
Jan 16, 2014 | 31.53 | 31.66 | 31.52 | 31.66 | 3,208 | +0.00(+0.00%) |
Jan 15, 2014 | 31.71 | 31.71 | 31.62 | 31.66 | 4,009 | -0.22(-0.70%) |
Jan 14, 2014 | 31.68 | 31.89 | 31.00 | 31.89 | 2,743 | +0.18(+0.56%) |
Jan 13, 2014 | 31.80 | 32.04 | 31.48 | 31.71 | 14,031 | -0.08(-0.26%) |
Jan 10, 2014 | 31.61 | 32.18 | 31.61 | 31.80 | 3,483 | +0.32(+1.01%) |
Jan 09, 2014 | 31.80 | 32.02 | 31.48 | 31.48 | 8,218 | -0.33(-1.03%) |
Jan 08, 2014 | 31.64 | 32.35 | 31.63 | 31.80 | 2,954 | +0.15(+0.47%) |
Jan 07, 2014 | 31.44 | 31.66 | 31.25 | 31.66 | 2,199 | +0.35(+1.13%) |
Jan 06, 2014 | 32.08 | 32.08 | 30.79 | 31.30 | 10,549 | -0.35(-1.09%) |
Jan 03, 2014 | 30.78 | 31.82 | 30.78 | 31.65 | 14,968 | +0.87(+2.82%) |
Jan 02, 2014 | 30.79 | 31.16 | 30.73 | 30.78 | 24,648 | -0.23(-0.75%) |
Dec 31, 2013 | 32.66 | 31.01 | 31.01 | 31.01 | 40,527 | -1.57(-4.81%) |
Dec 30, 2013 | 33.19 | 33.55 | 32.58 | 32.58 | 4,707 | -0.63(-1.91%) |
Dec 27, 2013 | 33.49 | 33.49 | 33.10 | 33.21 | 1,587 | -0.12(-0.36%) |
Dec 26, 2013 | 33.01 | 33.56 | 33.01 | 33.33 | 4,156 | +0.12(+0.36%) |
Dec 24, 2013 | 32.92 | 33.21 | 32.60 | 33.21 | 5,811 | +0.19(+0.56%) |
Dec 23, 2013 | 32.76 | 33.22 | 32.22 | 33.03 | 9,961 | +0.29(+0.88%) |
Dec 20, 2013 | 31.87 | 32.74 | 31.62 | 32.74 | 20,988 | +0.83(+2.60%) |
Dec 19, 2013 | 31.78 | 32.05 | 31.73 | 31.91 | 3,724 | -0.12(-0.38%) |
Dec 18, 2013 | 31.01 | 32.03 | 30.37 | 32.03 | 18,190 | +1.22(+3.97%) |
Dec 17, 2013 | 30.14 | 31.25 | 30.14 | 30.81 | 10,872 | -0.07(-0.24%) |
Dec 16, 2013 | 30.50 | 31.15 | 30.10 | 30.88 | 13,830 | +0.10(+0.33%) |
Dec 13, 2013 | 30.06 | 31.05 | 29.85 | 30.78 | 2,868 | +0.70(+2.33%) |
Dec 12, 2013 | 30.08 | 30.09 | 29.86 | 30.08 | 3,921 | -0.06(-0.19%) |
Dec 11, 2013 | 30.49 | 30.54 | 30.11 | 30.14 | 3,690 | -0.46(-1.49%) |
Dec 10, 2013 | 31.11 | 31.11 | 30.10 | 30.59 | 5,063 | -0.68(-2.18%) |
Dec 09, 2013 | 32.04 | 32.04 | 31.12 | 31.27 | 4,822 | -0.84(-2.61%) |
Dec 06, 2013 | 31.25 | 32.46 | 31.25 | 32.11 | 0 | +1.05(+3.39%) |
Dec 05, 2013 | 31.62 | 31.62 | 30.78 | 31.06 | 0 | -0.53(-1.68%) |
Dec 04, 2013 | 31.92 | 31.97 | 31.48 | 31.59 | 0 | -0.53(-1.65%) |
Dec 03, 2013 | 32.21 | 32.45 | 31.95 | 32.12 | 0 | -0.19(-0.58%) |
Dec 02, 2013 | 32.77 | 32.95 | 32.18 | 32.31 | 0 | -0.44(-1.34%) |
Nov 29, 2013 | 32.42 | 33.35 | 31.89 | 32.75 | 0 | +0.57(+1.77%) |
Nov 27, 2013 | 32.05 | 32.55 | 31.52 | 32.18 | 0 | +0.16(+0.50%) |
Nov 26, 2013 | 32.64 | 32.64 | 31.80 | 32.02 | 0 | -0.16(-0.49%) |
Nov 25, 2013 | 32.35 | 32.36 | 31.90 | 32.18 | 0 | +0.63(+2.01%) |
Nov 22, 2013 | 31.41 | 33.25 | 31.09 | 31.54 | 0 | -0.01(-0.03%) |
Nov 21, 2013 | 31.19 | 31.55 | 31.18 | 31.55 | 0 | +0.45(+1.44%) |
Nov 20, 2013 | 30.99 | 31.19 | 30.84 | 31.11 | 0 | +0.12(+0.39%) |
Nov 19, 2013 | 30.90 | 31.00 | 30.59 | 30.98 | 13,236 | +0.21(+0.67%) |
Nov 18, 2013 | 30.50 | 31.28 | 30.50 | 30.78 | 0 | +0.28(+0.92%) |
Nov 15, 2013 | 30.31 | 33.08 | 30.31 | 30.50 | 0 | +0.14(+0.46%) |
Nov 14, 2013 | 30.22 | 30.50 | 30.15 | 30.36 | 0 | +0.21(+0.68%) |
Nov 13, 2013 | 30.18 | 30.50 | 30.08 | 30.15 | 0 | -0.11(-0.37%) |
Nov 12, 2013 | 30.06 | 30.45 | 30.03 | 30.27 | 0 | +0.14(+0.46%) |
Nov 11, 2013 | 30.12 | 30.13 | 30.12 | 30.13 | 0 | -0.14(-0.46%) |
Nov 08, 2013 | 30.47 | 30.47 | 29.85 | 30.27 | 0 | +0.18(+0.59%) |
Nov 07, 2013 | 30.27 | 30.35 | 30.07 | 30.09 | 2,491 | -0.15(-0.49%) |
Nov 06, 2013 | 30.12 | 30.50 | 30.07 | 30.24 | 0 | +0.50(+1.69%) |
Nov 05, 2013 | 30.43 | 30.43 | 29.72 | 29.73 | 0 | -0.11(-0.37%) |
Nov 04, 2013 | 30.17 | 30.20 | 29.68 | 29.85 | 13,962 | -0.51(-1.69%) |
Nov 01, 2013 | 30.23 | 30.50 | 29.39 | 30.36 | 0 | +0.05(+0.15%) |
Oct 31, 2013 | 30.78 | 30.78 | 29.92 | 30.31 | 0 | -0.27(-0.88%) |
Oct 30, 2013 | 30.87 | 31.07 | 30.58 | 30.58 | 6,216 | -0.22(-0.73%) |
Oct 29, 2013 | 30.86 | 30.90 | 30.81 | 30.81 | 0 | -0.03(-0.09%) |
Oct 28, 2013 | 30.67 | 30.85 | 30.67 | 30.83 | 0 | +0.40(+1.31%) |
Oct 25, 2013 | 30.26 | 30.66 | 30.26 | 30.43 | 0 | +0.10(+0.34%) |
Oct 24, 2013 | 29.65 | 30.64 | 29.65 | 30.33 | 4,586 | +0.58(+1.94%) |
Oct 23, 2013 | 29.74 | 30.04 | 29.44 | 29.76 | 0 | -0.10(-0.34%) |
Oct 22, 2013 | 30.37 | 30.66 | 29.29 | 29.86 | 0 | -0.45(-1.47%) |
Oct 21, 2013 | 30.85 | 30.85 | 29.72 | 30.30 | 0 | -0.33(-1.09%) |
Oct 18, 2013 | 30.18 | 30.64 | 29.78 | 30.64 | 20,529 | +0.74(+2.49%) |
Oct 17, 2013 | 29.86 | 30.43 | 29.39 | 29.90 | 19,348 | -0.28(-0.92%) |
Oct 16, 2013 | 30.31 | 30.71 | 29.58 | 30.17 | 0 | -0.04(-0.12%) |
Oct 15, 2013 | 29.95 | 30.59 | 29.06 | 30.21 | 0 | +0.07(+0.25%) |
Oct 14, 2013 | 29.74 | 30.89 | 29.74 | 30.14 | 17,760 | +0.12(+0.40%) |
Oct 11, 2013 | 29.42 | 30.02 | 29.42 | 30.02 | 0 | +0.42(+1.41%) |
Oct 10, 2013 | 29.44 | 30.15 | 29.44 | 29.60 | 4,386 | +0.50(+1.72%) |
Oct 09, 2013 | 29.78 | 29.78 | 27.57 | 29.10 | 0 | -0.35(-1.20%) |
Oct 08, 2013 | 29.77 | 29.92 | 29.37 | 29.45 | 3,298 | -0.49(-1.64%) |
Oct 07, 2013 | 31.04 | 31.04 | 29.65 | 29.94 | 0 | -0.44(-1.44%) |
Oct 04, 2013 | 30.20 | 30.83 | 30.16 | 30.38 | 0 | +0.11(+0.37%) |
Oct 03, 2013 | 30.53 | 30.85 | 30.20 | 30.27 | 0 | -0.46(-1.48%) |
Oct 02, 2013 | 30.70 | 31.22 | 30.67 | 30.72 | 10,872 | -0.34(-1.11%) |
Oct 01, 2013 | 31.05 | 31.30 | 30.67 | 31.07 | 7,666 | +0.09(+0.30%) |
Sep 30, 2013 | 30.53 | 31.09 | 30.53 | 30.97 | 0 | -0.01(-0.03%) |
Sep 27, 2013 | 30.95 | 31.26 | 30.70 | 30.98 | 0 | -0.07(-0.21%) |
Sep 26, 2013 | 31.25 | 31.25 | 30.96 | 31.05 | 1,699 | +0.00(+0.00%) |
Sep 25, 2013 | 31.34 | 31.20 | 31.05 | 31.05 | 856 | -0.15(-0.48%) |
Sep 24, 2013 | 31.16 | 31.40 | 31.16 | 31.20 | 0 | -0.03(-0.09%) |
Sep 23, 2013 | 31.52 | 31.52 | 30.95 | 31.22 | 0 | -0.05(-0.15%) |
Sep 20, 2013 | 30.92 | 31.41 | 30.67 | 31.27 | 0 | +0.39(+1.26%) |
Sep 19, 2013 | 31.04 | 31.23 | 30.16 | 30.88 | 0 | +0.04(+0.12%) |
Sep 18, 2013 | 30.51 | 30.84 | 30.51 | 30.84 | 0 | +0.38(+1.25%) |
Sep 17, 2013 | 30.25 | 30.62 | 30.11 | 30.46 | 0 | +0.21(+0.71%) |
Sep 16, 2013 | 30.20 | 30.59 | 29.57 | 30.25 | 0 | +0.19(+0.62%) |
Sep 13, 2013 | 29.46 | 30.06 | 29.46 | 30.06 | 0 | +0.17(+0.56%) |
Sep 12, 2013 | 30.18 | 30.20 | 29.65 | 29.90 | 0 | +0.02(+0.06%) |
Sep 11, 2013 | 30.50 | 30.61 | 29.42 | 29.88 | 0 | -0.24(-0.80%) |
Sep 10, 2013 | 30.28 | 30.48 | 29.70 | 30.12 | 0 | +0.10(+0.34%) |
Sep 09, 2013 | 29.59 | 30.02 | 29.27 | 30.02 | 0 | +0.41(+1.38%) |
Sep 06, 2013 | 30.27 | 30.27 | 29.27 | 29.61 | 0 | -0.62(-2.06%) |
Sep 05, 2013 | 30.16 | 30.39 | 30.02 | 30.23 | 0 | +0.26(+0.87%) |
Sep 04, 2013 | 30.00 | 30.25 | 29.01 | 29.97 | 0 | -0.02(-0.06%) |
Sep 03, 2013 | 29.65 | 30.20 | 29.65 | 29.99 | 0 | +0.59(+1.99%) |
Aug 30, 2013 | 30.98 | 30.98 | 29.22 | 29.40 | 0 | -1.70(-5.47%) |
Aug 29, 2013 | 30.85 | 31.10 | 30.85 | 31.10 | 0 | +0.20(+0.66%) |
Aug 28, 2013 | 31.56 | 31.77 | 30.90 | 30.90 | 0 | -0.56(-1.77%) |
Aug 27, 2013 | 31.73 | 31.87 | 31.18 | 31.46 | 0 | -0.45(-1.40%) |
Aug 26, 2013 | 31.36 | 32.16 | 31.36 | 31.90 | 0 | +0.33(+1.06%) |
Aug 23, 2013 | 32.14 | 32.15 | 31.35 | 31.57 | 0 | -0.55(-1.71%) |
Aug 22, 2013 | 31.53 | 32.12 | 31.53 | 32.12 | 1,393 | +0.57(+1.80%) |
Aug 21, 2013 | 31.96 | 32.06 | 30.95 | 31.55 | 0 | -0.50(-1.57%) |
Aug 20, 2013 | 31.22 | 32.34 | 30.95 | 32.05 | 0 | +0.91(+2.92%) |
Aug 19, 2013 | 32.13 | 32.13 | 30.96 | 31.14 | 0 | -0.87(-2.73%) |
Aug 16, 2013 | 32.16 | 32.39 | 32.01 | 32.01 | 0 | -0.09(-0.29%) |
Aug 15, 2013 | 31.76 | 32.39 | 31.40 | 32.11 | 22,951 | -0.03(-0.09%) |
Aug 14, 2013 | 31.36 | 32.25 | 31.36 | 32.14 | 0 | +0.80(+2.55%) |
Aug 13, 2013 | 31.44 | 31.44 | 31.16 | 31.34 | 4,305 | +0.20(+0.66%) |
Aug 12, 2013 | 30.97 | 31.33 | 30.85 | 31.13 | 47,297 | -0.11(-0.36%) |
Aug 09, 2013 | 31.04 | 31.31 | 31.03 | 31.24 | 1,695 | -0.04(-0.12%) |
Aug 08, 2013 | 31.10 | 31.28 | 30.95 | 31.28 | 1,959 | +0.19(+0.60%) |
Aug 07, 2013 | 31.71 | 31.83 | 30.76 | 31.09 | 23,387 | -0.95(-2.96%) |
Aug 06, 2013 | 32.38 | 32.93 | 32.04 | 32.04 | 8,744 | -0.88(-2.68%) |
Aug 05, 2013 | 32.66 | 33.59 | 32.66 | 32.93 | 791 | +0.25(+0.77%) |
Aug 02, 2013 | 33.33 | 35.13 | 32.67 | 32.67 | 12,908 | -1.07(-3.17%) |
Aug 01, 2013 | 33.30 | 34.19 | 33.17 | 33.74 | 23,685 | +0.69(+2.08%) |
Jul 31, 2013 | 32.67 | 33.24 | 32.67 | 33.06 | 0 | +0.20(+0.59%) |
Jul 30, 2013 | 32.90 | 32.90 | 32.86 | 32.86 | 0 | +0.07(+0.23%) |
Jul 29, 2013 | 33.57 | 33.57 | 32.42 | 32.79 | 0 | -0.94(-2.80%) |
Jul 26, 2013 | 33.76 | 33.76 | 32.44 | 33.73 | 0 | -0.37(-1.09%) |
Jul 25, 2013 | 34.27 | 34.27 | 33.80 | 34.10 | 0 | -0.19(-0.57%) |
Jul 24, 2013 | 34.64 | 34.73 | 34.25 | 34.30 | 0 | -0.48(-1.38%) |
Jul 23, 2013 | 33.43 | 34.88 | 33.43 | 34.78 | 0 | +0.47(+1.38%) |
Jul 22, 2013 | 34.27 | 34.61 | 33.82 | 34.31 | 0 | +0.58(+1.73%) |
Jul 19, 2013 | 32.82 | 33.99 | 31.81 | 33.72 | 0 | +0.76(+2.30%) |
Jul 18, 2013 | 31.84 | 33.11 | 30.98 | 32.96 | 0 | +1.01(+3.16%) |
Jul 17, 2013 | 32.12 | 32.42 | 31.42 | 31.95 | 18,139 | +0.05(+0.15%) |
Jul 16, 2013 | 32.42 | 32.59 | 31.64 | 31.91 | 0 | -0.66(-2.02%) |
Jul 15, 2013 | 32.44 | 32.56 | 31.86 | 32.56 | 0 | +0.18(+0.54%) |
Jul 12, 2013 | 32.41 | 32.41 | 32.23 | 32.39 | 0 | +0.45(+1.42%) |
Jul 11, 2013 | 32.51 | 32.55 | 31.48 | 31.93 | 0 | -0.67(-2.05%) |
Jul 10, 2013 | 31.01 | 32.88 | 31.01 | 32.60 | 0 | -0.81(-2.44%) |
Jul 09, 2013 | 33.71 | 33.93 | 33.42 | 33.42 | 0 | -0.12(-0.36%) |
Jul 08, 2013 | 33.09 | 33.71 | 33.00 | 33.54 | 0 | +0.44(+1.32%) |
Jul 05, 2013 | 33.10 | 33.11 | 32.42 | 33.10 | 0 | +0.20(+0.62%) |
Jul 03, 2013 | 32.69 | 32.93 | 32.48 | 32.90 | 0 | +0.34(+1.05%) |
Jul 02, 2013 | 32.88 | 33.02 | 32.30 | 32.55 | 0 | -0.40(-1.21%) |