Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.00 | 37.39 | 36.96 | 37.26 | 159,744 | +0.34(+0.93%) |
Apr 29, 2014 | 37.26 | 37.32 | 36.84 | 36.92 | 226,443 | -0.12(-0.33%) |
Apr 28, 2014 | 36.98 | 37.24 | 36.68 | 37.04 | 147,012 | +0.28(+0.77%) |
Apr 25, 2014 | 36.51 | 36.97 | 36.42 | 36.76 | 192,808 | +0.08(+0.22%) |
Apr 24, 2014 | 36.67 | 36.89 | 36.55 | 36.68 | 108,060 | +0.16(+0.43%) |
Apr 23, 2014 | 36.44 | 36.74 | 36.33 | 36.52 | 113,312 | +0.01(+0.04%) |
Apr 22, 2014 | 36.21 | 36.60 | 35.87 | 36.51 | 151,427 | +0.45(+1.26%) |
Apr 21, 2014 | 35.81 | 37.81 | 35.48 | 36.05 | 193,830 | +0.22(+0.61%) |
Apr 17, 2014 | 35.77 | 35.83 | 35.83 | 35.83 | 63,697 | +0.14(+0.39%) |
Apr 16, 2014 | 35.88 | 35.94 | 35.55 | 35.69 | 78,903 | +0.15(+0.43%) |
Apr 15, 2014 | 35.35 | 35.59 | 34.62 | 35.54 | 247,479 | +0.12(+0.35%) |
Apr 14, 2014 | 35.71 | 35.98 | 35.32 | 35.42 | 133,176 | +0.05(+0.14%) |
Apr 11, 2014 | 35.84 | 36.16 | 35.36 | 35.37 | 149,751 | -0.59(-1.64%) |
Apr 10, 2014 | 36.33 | 36.48 | 35.93 | 35.96 | 137,295 | -0.34(-0.95%) |
Apr 09, 2014 | 36.35 | 36.50 | 35.97 | 36.31 | 195,334 | +0.01(+0.02%) |
Apr 08, 2014 | 36.05 | 36.42 | 35.94 | 36.30 | 180,182 | +0.12(+0.34%) |
Apr 07, 2014 | 36.28 | 36.52 | 35.86 | 36.18 | 211,754 | -0.29(-0.79%) |
Apr 04, 2014 | 36.90 | 37.11 | 36.14 | 36.46 | 224,024 | -0.14(-0.39%) |
Apr 03, 2014 | 36.83 | 36.83 | 36.15 | 36.61 | 397,402 | -0.20(-0.54%) |
Apr 02, 2014 | 36.35 | 37.08 | 36.20 | 36.81 | 220,752 | +0.54(+1.48%) |
Apr 01, 2014 | 36.02 | 36.31 | 35.83 | 36.27 | 323,867 | +0.18(+0.50%) |
Mar 31, 2014 | 35.72 | 36.33 | 35.58 | 36.09 | 321,345 | +0.60(+1.69%) |
Mar 28, 2014 | 35.40 | 35.82 | 35.38 | 35.49 | 141,236 | +0.31(+0.88%) |
Mar 27, 2014 | 35.22 | 35.45 | 34.81 | 35.19 | 148,861 | -0.10(-0.29%) |
Mar 26, 2014 | 35.76 | 35.84 | 35.21 | 35.29 | 117,622 | -0.25(-0.70%) |
Mar 25, 2014 | 35.33 | 35.65 | 35.18 | 35.54 | 174,332 | +0.27(+0.76%) |
Mar 24, 2014 | 35.73 | 36.02 | 35.12 | 35.27 | 96,221 | -0.20(-0.56%) |
Mar 21, 2014 | 35.27 | 35.92 | 35.11 | 35.47 | 307,268 | +0.19(+0.55%) |
Mar 20, 2014 | 34.99 | 35.43 | 34.87 | 35.27 | 116,100 | +0.14(+0.39%) |
Mar 19, 2014 | 35.49 | 35.68 | 34.93 | 35.14 | 140,474 | -0.43(-1.22%) |
Mar 18, 2014 | 35.01 | 35.64 | 34.86 | 35.57 | 167,067 | +0.58(+1.65%) |
Mar 17, 2014 | 34.94 | 35.02 | 34.65 | 34.99 | 103,469 | +0.28(+0.81%) |
Mar 14, 2014 | 34.32 | 35.46 | 34.28 | 34.71 | 235,651 | +0.42(+1.22%) |
Mar 13, 2014 | 34.32 | 34.52 | 34.14 | 34.29 | 259,672 | +0.00(+0.00%) |
Mar 12, 2014 | 34.14 | 34.60 | 34.14 | 34.29 | 232,557 | -0.09(-0.26%) |
Mar 11, 2014 | 34.65 | 34.80 | 34.31 | 34.38 | 259,144 | -0.24(-0.69%) |
Mar 10, 2014 | 34.77 | 34.95 | 34.41 | 34.62 | 171,520 | -0.29(-0.84%) |
Mar 07, 2014 | 35.03 | 35.12 | 34.56 | 34.91 | 199,105 | -0.01(-0.02%) |
Mar 06, 2014 | 34.65 | 35.12 | 34.65 | 34.92 | 215,316 | +0.18(+0.53%) |
Mar 05, 2014 | 34.51 | 34.82 | 34.37 | 34.73 | 242,320 | +0.16(+0.47%) |
Mar 04, 2014 | 34.71 | 35.06 | 34.43 | 34.57 | 365,384 | +0.24(+0.69%) |
Mar 03, 2014 | 34.18 | 34.88 | 33.81 | 34.33 | 463,953 | +0.20(+0.58%) |
Feb 28, 2014 | 34.54 | 34.70 | 33.91 | 34.13 | 332,276 | -0.46(-1.32%) |
Feb 27, 2014 | 35.13 | 35.13 | 33.48 | 34.59 | 559,225 | -0.76(-2.16%) |
Feb 26, 2014 | 34.87 | 35.50 | 34.86 | 35.36 | 294,772 | +0.68(+1.97%) |
Feb 25, 2014 | 34.16 | 34.69 | 33.83 | 34.67 | 180,372 | +0.62(+1.82%) |
Feb 24, 2014 | 34.88 | 34.88 | 34.01 | 34.05 | 299,604 | -0.72(-2.06%) |
Feb 21, 2014 | 34.73 | 35.10 | 34.66 | 34.77 | 202,390 | +0.05(+0.16%) |
Feb 20, 2014 | 34.97 | 35.16 | 34.46 | 34.71 | 176,617 | -0.24(-0.68%) |
Feb 19, 2014 | 35.08 | 35.54 | 34.94 | 34.95 | 110,186 | -0.25(-0.72%) |
Feb 18, 2014 | 35.75 | 35.81 | 35.18 | 35.21 | 190,073 | -0.55(-1.53%) |
Feb 14, 2014 | 35.11 | 35.75 | 35.75 | 35.75 | 102,804 | +0.53(+1.49%) |
Feb 13, 2014 | 34.86 | 35.45 | 34.81 | 35.23 | 111,345 | +0.08(+0.23%) |
Feb 12, 2014 | 35.02 | 35.26 | 34.71 | 35.14 | 115,788 | +0.12(+0.33%) |
Feb 11, 2014 | 34.78 | 35.25 | 34.58 | 35.03 | 158,887 | +0.29(+0.84%) |
Feb 10, 2014 | 34.01 | 34.84 | 34.00 | 34.73 | 177,836 | +0.67(+1.96%) |
Feb 07, 2014 | 33.73 | 34.13 | 33.50 | 34.07 | 104,743 | +0.43(+1.28%) |
Feb 06, 2014 | 33.07 | 33.67 | 32.81 | 33.64 | 200,220 | +0.78(+2.37%) |
Feb 05, 2014 | 33.05 | 33.33 | 32.67 | 32.86 | 245,397 | -0.19(-0.58%) |
Feb 04, 2014 | 33.26 | 33.37 | 32.70 | 33.05 | 337,733 | +0.01(+0.02%) |
Feb 03, 2014 | 34.56 | 34.78 | 33.04 | 33.04 | 492,175 | -1.48(-4.29%) |
Jan 31, 2014 | 34.47 | 34.88 | 34.33 | 34.52 | 187,232 | -0.41(-1.17%) |
Jan 30, 2014 | 35.10 | 35.26 | 34.48 | 34.93 | 174,382 | -0.02(-0.06%) |
Jan 29, 2014 | 34.82 | 35.45 | 34.82 | 34.95 | 205,894 | -0.27(-0.77%) |
Jan 28, 2014 | 35.22 | 35.35 | 34.87 | 35.23 | 227,443 | +0.14(+0.41%) |
Jan 27, 2014 | 34.88 | 35.29 | 34.61 | 35.08 | 263,825 | +0.18(+0.51%) |
Jan 24, 2014 | 35.89 | 35.91 | 34.82 | 34.91 | 307,394 | -1.24(-3.43%) |
Jan 23, 2014 | 36.06 | 36.33 | 35.94 | 36.15 | 160,730 | -0.24(-0.66%) |
Jan 22, 2014 | 36.29 | 36.42 | 36.09 | 36.38 | 179,803 | +0.18(+0.51%) |
Jan 21, 2014 | 36.11 | 36.31 | 35.79 | 36.20 | 222,781 | +0.39(+1.09%) |
Jan 17, 2014 | 36.07 | 35.81 | 35.81 | 35.81 | 139,027 | -0.34(-0.94%) |
Jan 16, 2014 | 35.94 | 36.30 | 35.87 | 36.15 | 114,546 | +0.07(+0.19%) |
Jan 15, 2014 | 36.20 | 36.39 | 35.91 | 36.09 | 155,589 | +0.01(+0.02%) |
Jan 14, 2014 | 36.23 | 36.56 | 35.97 | 36.08 | 206,014 | -0.06(-0.17%) |
Jan 13, 2014 | 36.19 | 36.32 | 35.91 | 36.14 | 323,850 | -0.22(-0.60%) |
Jan 10, 2014 | 36.40 | 36.48 | 36.22 | 36.36 | 161,891 | +0.02(+0.06%) |
Jan 09, 2014 | 36.28 | 36.38 | 36.01 | 36.34 | 176,707 | +0.05(+0.13%) |
Jan 08, 2014 | 36.10 | 36.62 | 35.84 | 36.29 | 212,109 | +0.17(+0.47%) |
Jan 07, 2014 | 35.61 | 36.25 | 35.56 | 36.12 | 236,262 | +0.53(+1.49%) |
Jan 06, 2014 | 35.55 | 35.65 | 35.31 | 35.59 | 302,269 | +0.02(+0.06%) |
Jan 03, 2014 | 35.18 | 35.57 | 34.97 | 35.57 | 249,941 | +0.42(+1.18%) |
Jan 02, 2014 | 35.73 | 35.84 | 34.91 | 35.15 | 257,494 | -0.58(-1.62%) |
Dec 31, 2013 | 35.57 | 35.73 | 35.73 | 35.73 | 228,486 | +0.25(+0.69%) |
Dec 30, 2013 | 35.68 | 35.88 | 35.47 | 35.48 | 110,597 | -0.21(-0.59%) |
Dec 27, 2013 | 35.81 | 35.95 | 35.38 | 35.70 | 137,112 | +0.03(+0.08%) |
Dec 26, 2013 | 35.48 | 35.89 | 35.48 | 35.67 | 83,629 | +0.23(+0.64%) |
Dec 24, 2013 | 35.22 | 35.72 | 35.05 | 35.44 | 63,036 | +0.29(+0.81%) |
Dec 23, 2013 | 34.88 | 35.25 | 34.88 | 35.16 | 122,974 | +0.44(+1.28%) |
Dec 20, 2013 | 34.70 | 34.91 | 34.54 | 34.71 | 578,688 | +0.11(+0.32%) |
Dec 19, 2013 | 35.18 | 35.33 | 34.51 | 34.61 | 137,408 | -0.53(-1.51%) |
Dec 18, 2013 | 34.91 | 35.21 | 34.51 | 35.14 | 193,374 | +0.40(+1.14%) |
Dec 17, 2013 | 35.10 | 35.10 | 34.39 | 34.74 | 116,719 | -0.21(-0.60%) |
Dec 16, 2013 | 35.26 | 35.26 | 34.67 | 34.95 | 171,783 | -0.03(-0.10%) |
Dec 13, 2013 | 34.72 | 35.07 | 34.48 | 34.99 | 166,123 | +0.38(+1.09%) |
Dec 12, 2013 | 34.80 | 34.84 | 34.34 | 34.61 | 184,587 | -0.20(-0.58%) |
Dec 11, 2013 | 35.36 | 35.52 | 34.65 | 34.81 | 333,340 | -0.55(-1.57%) |
Dec 10, 2013 | 36.11 | 36.72 | 34.56 | 35.36 | 454,926 | -1.65(-4.46%) |
Dec 09, 2013 | 37.04 | 37.20 | 36.56 | 37.01 | 171,253 | +0.01(+0.02%) |
Dec 06, 2013 | 36.51 | 37.22 | 36.47 | 37.01 | 96,399 | +0.61(+1.67%) |
Dec 05, 2013 | 36.56 | 36.70 | 36.11 | 36.40 | 156,559 | -0.17(-0.46%) |
Dec 04, 2013 | 36.77 | 37.08 | 36.34 | 36.57 | 141,266 | -0.48(-1.30%) |
Dec 03, 2013 | 37.35 | 37.72 | 36.66 | 37.05 | 127,490 | -0.49(-1.32%) |
Dec 02, 2013 | 37.16 | 38.19 | 36.64 | 37.54 | 141,494 | +0.38(+1.02%) |
Nov 29, 2013 | 37.03 | 37.43 | 36.75 | 37.16 | 89,246 | +0.12(+0.31%) |
Nov 27, 2013 | 37.14 | 37.34 | 36.84 | 37.05 | 55,322 | +0.01(+0.02%) |
Nov 26, 2013 | 36.99 | 37.22 | 36.65 | 37.04 | 68,642 | +0.08(+0.22%) |
Nov 25, 2013 | 37.30 | 37.40 | 36.87 | 36.96 | 94,262 | -0.14(-0.36%) |
Nov 22, 2013 | 36.92 | 37.27 | 36.66 | 37.10 | 89,056 | +0.08(+0.22%) |
Nov 21, 2013 | 36.95 | 37.27 | 36.72 | 37.01 | 136,410 | +0.12(+0.31%) |
Nov 20, 2013 | 36.91 | 37.20 | 36.60 | 36.90 | 156,524 | +0.00(+0.00%) |
Nov 19, 2013 | 36.35 | 36.95 | 36.24 | 36.90 | 142,603 | +0.43(+1.19%) |
Nov 18, 2013 | 36.47 | 36.77 | 36.19 | 36.47 | 135,961 | -0.01(-0.02%) |
Nov 15, 2013 | 36.64 | 36.64 | 35.81 | 36.47 | 110,747 | -0.22(-0.59%) |
Nov 14, 2013 | 36.36 | 36.85 | 36.18 | 36.69 | 103,727 | +0.37(+1.01%) |
Nov 13, 2013 | 35.95 | 36.43 | 35.80 | 36.32 | 103,909 | +0.14(+0.39%) |
Nov 12, 2013 | 36.10 | 36.28 | 35.81 | 36.18 | 87,781 | -0.07(-0.21%) |
Nov 11, 2013 | 35.84 | 36.44 | 35.74 | 36.26 | 54,468 | +0.26(+0.71%) |
Nov 08, 2013 | 35.53 | 36.07 | 34.85 | 36.00 | 142,887 | +0.45(+1.26%) |
Nov 07, 2013 | 35.70 | 36.16 | 35.51 | 35.55 | 237,739 | -0.16(-0.44%) |
Nov 06, 2013 | 35.96 | 36.30 | 35.44 | 35.71 | 160,805 | -0.07(-0.21%) |
Nov 05, 2013 | 36.18 | 36.49 | 35.74 | 35.78 | 157,232 | -0.65(-1.78%) |
Nov 04, 2013 | 36.36 | 36.64 | 36.16 | 36.43 | 84,521 | +0.24(+0.67%) |
Nov 01, 2013 | 36.24 | 36.39 | 35.60 | 36.19 | 105,313 | +0.01(+0.04%) |
Oct 31, 2013 | 36.05 | 36.55 | 35.87 | 36.18 | 176,789 | +0.24(+0.66%) |
Oct 30, 2013 | 36.11 | 36.25 | 35.77 | 35.94 | 123,018 | -0.09(-0.24%) |
Oct 29, 2013 | 35.75 | 36.05 | 35.72 | 36.03 | 86,690 | +0.43(+1.20%) |
Oct 28, 2013 | 36.14 | 36.14 | 35.13 | 35.60 | 179,968 | -0.60(-1.66%) |
Oct 25, 2013 | 35.74 | 36.27 | 35.58 | 36.20 | 122,066 | +0.53(+1.48%) |
Oct 24, 2013 | 35.44 | 35.90 | 35.35 | 35.67 | 104,494 | +0.25(+0.71%) |
Oct 23, 2013 | 35.38 | 35.63 | 35.33 | 35.42 | 99,131 | -0.21(-0.59%) |
Oct 22, 2013 | 35.30 | 35.98 | 35.22 | 35.63 | 184,290 | +0.35(+1.00%) |
Oct 21, 2013 | 34.96 | 35.37 | 34.87 | 35.28 | 219,908 | +0.43(+1.24%) |
Oct 18, 2013 | 34.51 | 34.95 | 34.14 | 34.85 | 131,170 | +0.30(+0.88%) |
Oct 17, 2013 | 33.96 | 34.60 | 33.96 | 34.55 | 163,617 | +0.52(+1.53%) |
Oct 16, 2013 | 34.20 | 34.20 | 33.94 | 34.02 | 72,538 | +0.06(+0.18%) |
Oct 15, 2013 | 34.09 | 34.33 | 33.95 | 33.96 | 122,351 | -0.43(-1.26%) |
Oct 14, 2013 | 33.63 | 34.40 | 33.63 | 34.40 | 114,830 | +0.54(+1.60%) |
Oct 11, 2013 | 33.48 | 33.95 | 33.34 | 33.86 | 81,923 | +0.26(+0.79%) |
Oct 10, 2013 | 33.38 | 33.92 | 33.26 | 33.59 | 168,076 | +0.71(+2.16%) |
Oct 09, 2013 | 33.11 | 33.15 | 32.30 | 32.88 | 281,360 | -0.23(-0.69%) |
Oct 08, 2013 | 33.28 | 33.80 | 33.06 | 33.11 | 159,227 | -0.42(-1.25%) |
Oct 07, 2013 | 33.37 | 33.63 | 33.32 | 33.53 | 164,726 | -0.27(-0.80%) |
Oct 04, 2013 | 33.40 | 33.95 | 33.27 | 33.80 | 122,881 | +0.37(+1.11%) |
Oct 03, 2013 | 33.50 | 33.56 | 33.10 | 33.43 | 207,912 | -0.28(-0.82%) |
Oct 02, 2013 | 34.17 | 34.24 | 33.54 | 33.71 | 245,246 | -0.42(-1.23%) |
Oct 01, 2013 | 33.29 | 34.13 | 33.16 | 34.13 | 515,784 | +0.97(+2.92%) |
Sep 30, 2013 | 32.98 | 33.36 | 32.90 | 33.16 | 304,694 | -0.26(-0.79%) |
Sep 27, 2013 | 33.57 | 33.90 | 33.29 | 33.42 | 211,786 | -0.39(-1.16%) |
Sep 26, 2013 | 33.23 | 33.84 | 33.10 | 33.82 | 286,429 | +0.53(+1.61%) |
Sep 25, 2013 | 33.34 | 33.52 | 33.04 | 33.28 | 372,471 | -0.07(-0.20%) |
Sep 24, 2013 | 33.56 | 33.74 | 33.27 | 33.35 | 228,163 | -0.06(-0.18%) |
Sep 23, 2013 | 33.70 | 33.76 | 33.29 | 33.41 | 154,046 | -0.11(-0.32%) |
Sep 20, 2013 | 33.52 | 33.89 | 33.28 | 33.52 | 370,140 | -0.12(-0.36%) |
Sep 19, 2013 | 33.91 | 34.01 | 33.57 | 33.64 | 209,374 | -0.32(-0.96%) |
Sep 18, 2013 | 34.11 | 34.11 | 33.38 | 33.96 | 228,146 | -0.10(-0.30%) |
Sep 17, 2013 | 34.01 | 34.21 | 33.80 | 34.07 | 205,801 | +0.01(+0.02%) |
Sep 16, 2013 | 34.07 | 34.21 | 33.54 | 34.06 | 426,197 | +0.52(+1.56%) |
Sep 13, 2013 | 33.86 | 34.05 | 32.75 | 33.54 | 446,793 | -0.34(-1.01%) |
Sep 12, 2013 | 34.93 | 34.93 | 33.72 | 33.88 | 207,038 | -1.19(-3.39%) |
Sep 11, 2013 | 35.23 | 35.45 | 34.85 | 35.06 | 128,378 | -0.36(-1.02%) |
Sep 10, 2013 | 35.17 | 35.49 | 34.82 | 35.43 | 194,623 | +0.52(+1.48%) |
Sep 09, 2013 | 34.18 | 35.09 | 34.00 | 34.91 | 200,603 | +0.97(+2.85%) |
Sep 06, 2013 | 35.12 | 35.13 | 33.60 | 33.94 | 280,854 | -0.98(-2.80%) |
Sep 05, 2013 | 36.34 | 36.34 | 34.92 | 34.92 | 507,743 | -2.56(-6.83%) |
Sep 04, 2013 | 36.16 | 37.66 | 36.16 | 37.49 | 310,379 | +1.19(+3.27%) |
Sep 03, 2013 | 36.46 | 36.92 | 35.39 | 36.30 | 390,493 | +0.17(+0.46%) |
Aug 30, 2013 | 37.31 | 37.35 | 35.94 | 36.13 | 121,418 | -1.17(-3.15%) |
Aug 29, 2013 | 37.21 | 37.49 | 37.13 | 37.30 | 68,698 | +0.01(+0.04%) |
Aug 28, 2013 | 37.16 | 37.56 | 37.02 | 37.29 | 57,255 | +0.14(+0.38%) |
Aug 27, 2013 | 37.50 | 37.85 | 37.05 | 37.15 | 162,283 | -0.83(-2.19%) |
Aug 26, 2013 | 38.34 | 38.73 | 37.59 | 37.98 | 144,479 | -0.39(-1.01%) |
Aug 23, 2013 | 37.79 | 38.53 | 37.49 | 38.37 | 125,516 | +0.71(+1.89%) |
Aug 22, 2013 | 37.51 | 37.76 | 37.38 | 37.66 | 63,981 | +0.18(+0.48%) |
Aug 21, 2013 | 37.26 | 37.83 | 37.17 | 37.48 | 108,016 | +0.13(+0.36%) |
Aug 20, 2013 | 36.62 | 37.46 | 36.51 | 37.35 | 93,462 | +0.70(+1.90%) |
Aug 19, 2013 | 36.94 | 36.96 | 36.59 | 36.65 | 93,582 | -0.34(-0.91%) |
Aug 16, 2013 | 36.82 | 37.21 | 36.69 | 36.98 | 64,859 | +0.10(+0.27%) |
Aug 15, 2013 | 37.08 | 37.18 | 36.81 | 36.88 | 65,609 | -0.68(-1.82%) |
Aug 14, 2013 | 37.55 | 37.85 | 37.04 | 37.57 | 171,439 | -0.03(-0.07%) |
Aug 13, 2013 | 37.69 | 37.81 | 37.42 | 37.59 | 36,731 | -0.08(-0.21%) |
Aug 12, 2013 | 37.41 | 37.72 | 37.30 | 37.67 | 135,505 | +0.16(+0.43%) |
Aug 09, 2013 | 37.71 | 38.00 | 37.15 | 37.51 | 86,785 | -0.26(-0.69%) |
Aug 08, 2013 | 37.72 | 38.24 | 37.45 | 37.77 | 112,986 | +0.19(+0.50%) |
Aug 07, 2013 | 37.47 | 37.94 | 36.92 | 37.59 | 100,068 | +0.03(+0.09%) |
Aug 06, 2013 | 38.35 | 38.35 | 37.41 | 37.55 | 92,716 | -0.95(-2.46%) |
Aug 05, 2013 | 38.41 | 38.57 | 37.85 | 38.50 | 102,339 | -0.02(-0.05%) |
Aug 02, 2013 | 38.36 | 38.76 | 38.22 | 38.52 | 233,986 | +0.08(+0.21%) |
Aug 01, 2013 | 37.39 | 39.08 | 37.39 | 38.44 | 289,472 | +1.33(+3.60%) |
Jul 31, 2013 | 36.80 | 37.35 | 36.71 | 37.10 | 145,556 | +0.25(+0.67%) |
Jul 30, 2013 | 36.78 | 37.16 | 36.54 | 36.86 | 66,019 | +0.06(+0.16%) |
Jul 29, 2013 | 36.61 | 36.84 | 36.61 | 36.80 | 56,818 | +0.04(+0.11%) |
Jul 26, 2013 | 36.74 | 36.90 | 36.17 | 36.76 | 108,699 | -0.07(-0.18%) |
Jul 25, 2013 | 37.08 | 37.38 | 36.42 | 36.82 | 329,449 | -0.50(-1.35%) |
Jul 24, 2013 | 37.81 | 37.81 | 36.91 | 37.33 | 123,907 | -0.26(-0.70%) |
Jul 23, 2013 | 37.37 | 37.77 | 37.14 | 37.59 | 99,048 | +0.45(+1.21%) |
Jul 22, 2013 | 36.89 | 37.30 | 36.85 | 37.14 | 66,006 | +0.29(+0.78%) |
Jul 19, 2013 | 36.91 | 37.04 | 36.52 | 36.85 | 91,130 | -0.06(-0.16%) |
Jul 18, 2013 | 36.46 | 37.02 | 36.26 | 36.91 | 109,157 | +0.66(+1.81%) |
Jul 17, 2013 | 36.29 | 36.42 | 35.84 | 36.25 | 142,785 | -0.11(-0.30%) |
Jul 16, 2013 | 36.69 | 36.75 | 36.29 | 36.36 | 104,759 | -0.30(-0.81%) |
Jul 15, 2013 | 36.80 | 36.80 | 36.30 | 36.65 | 118,040 | -0.15(-0.42%) |
Jul 12, 2013 | 36.73 | 36.88 | 36.54 | 36.81 | 102,105 | -0.04(-0.11%) |
Jul 11, 2013 | 36.58 | 37.00 | 36.43 | 36.85 | 191,091 | +0.56(+1.53%) |
Jul 10, 2013 | 36.17 | 36.46 | 36.08 | 36.29 | 236,326 | +0.15(+0.41%) |
Jul 09, 2013 | 35.26 | 36.21 | 34.98 | 36.14 | 214,420 | +1.17(+3.34%) |
Jul 08, 2013 | 34.17 | 35.07 | 34.10 | 34.98 | 250,352 | +0.88(+2.58%) |
Jul 05, 2013 | 34.75 | 34.82 | 33.91 | 34.10 | 342,649 | -0.32(-0.92%) |
Jul 03, 2013 | 35.98 | 35.98 | 34.41 | 34.41 | 578,665 | -1.57(-4.36%) |
Jul 02, 2013 | 35.93 | 36.52 | 35.51 | 35.98 | 353,639 | +0.12(+0.34%) |
Jul 01, 2013 | 35.52 | 36.35 | 35.52 | 35.86 | 218,767 | +0.54(+1.52%) |
Jun 28, 2013 | 34.80 | 35.50 | 34.78 | 35.33 | 310,159 | +0.34(+0.98%) |
Jun 27, 2013 | 34.62 | 35.08 | 34.58 | 34.98 | 102,167 | +0.50(+1.46%) |
Jun 26, 2013 | 34.78 | 34.84 | 34.21 | 34.48 | 100,041 | +0.03(+0.08%) |
Jun 25, 2013 | 34.44 | 34.71 | 34.03 | 34.45 | 85,328 | +0.24(+0.71%) |
Jun 24, 2013 | 34.21 | 34.44 | 33.85 | 34.21 | 123,070 | -0.27(-0.80%) |
Jun 21, 2013 | 34.39 | 34.80 | 34.21 | 34.49 | 230,524 | +0.15(+0.45%) |
Jun 20, 2013 | 34.62 | 34.87 | 34.23 | 34.33 | 148,412 | -0.59(-1.69%) |
Jun 19, 2013 | 36.15 | 36.16 | 34.89 | 34.92 | 161,553 | -1.22(-3.38%) |
Jun 18, 2013 | 35.89 | 36.40 | 35.89 | 36.14 | 200,466 | +0.36(+0.99%) |
Jun 17, 2013 | 35.78 | 35.94 | 35.46 | 35.79 | 189,175 | +0.11(+0.32%) |
Jun 14, 2013 | 35.87 | 35.96 | 35.56 | 35.68 | 148,874 | -0.33(-0.91%) |
Jun 13, 2013 | 35.30 | 36.10 | 35.14 | 36.00 | 104,973 | +0.71(+2.00%) |
Jun 12, 2013 | 35.54 | 35.57 | 35.03 | 35.30 | 238,678 | +0.02(+0.06%) |
Jun 11, 2013 | 35.38 | 35.54 | 35.08 | 35.28 | 184,548 | -0.47(-1.30%) |
Jun 10, 2013 | 35.96 | 36.03 | 35.65 | 35.74 | 117,037 | -0.15(-0.43%) |
Jun 07, 2013 | 36.31 | 36.37 | 35.56 | 35.90 | 129,822 | -0.08(-0.22%) |
Jun 06, 2013 | 34.25 | 36.10 | 33.64 | 35.98 | 453,751 | +1.86(+5.46%) |
Jun 05, 2013 | 34.60 | 34.82 | 34.09 | 34.11 | 128,048 | -0.64(-1.84%) |
Jun 04, 2013 | 34.98 | 35.44 | 34.44 | 34.75 | 157,214 | -0.30(-0.85%) |
Jun 03, 2013 | 34.61 | 35.09 | 34.21 | 35.05 | 149,298 | +0.38(+1.09%) |
May 31, 2013 | 34.11 | 35.11 | 34.11 | 34.67 | 194,481 | +0.47(+1.36%) |
May 30, 2013 | 34.04 | 34.37 | 34.00 | 34.21 | 99,158 | +0.16(+0.47%) |
May 29, 2013 | 33.87 | 34.27 | 33.70 | 34.05 | 107,104 | -0.05(-0.14%) |
May 28, 2013 | 34.18 | 34.48 | 33.97 | 34.09 | 86,341 | +0.25(+0.73%) |
May 24, 2013 | 33.70 | 34.01 | 33.63 | 33.85 | 101,505 | -0.28(-0.82%) |
May 23, 2013 | 33.72 | 34.29 | 33.70 | 34.13 | 110,174 | +0.11(+0.31%) |
May 22, 2013 | 34.52 | 34.94 | 33.86 | 34.02 | 154,936 | -0.47(-1.35%) |
May 21, 2013 | 34.09 | 34.72 | 34.01 | 34.48 | 150,350 | +0.37(+1.07%) |
May 20, 2013 | 33.98 | 34.64 | 33.94 | 34.12 | 261,092 | +0.01(+0.04%) |
May 17, 2013 | 34.11 | 34.66 | 34.00 | 34.11 | 415,802 | +0.08(+0.23%) |
May 16, 2013 | 33.18 | 34.25 | 33.13 | 34.03 | 418,603 | +0.81(+2.42%) |
May 15, 2013 | 32.93 | 33.40 | 32.90 | 33.22 | 126,283 | +0.49(+1.48%) |
May 13, 2013 | 32.94 | 32.94 | 32.64 | 32.73 | 175,497 | -0.19(-0.57%) |
May 10, 2013 | 32.68 | 33.07 | 32.52 | 32.92 | 105,627 | +0.27(+0.82%) |
May 09, 2013 | 32.71 | 32.93 | 32.52 | 32.65 | 122,167 | -0.15(-0.47%) |
May 08, 2013 | 32.57 | 33.07 | 32.53 | 32.81 | 163,262 | +0.17(+0.51%) |
May 07, 2013 | 32.45 | 32.66 | 32.30 | 32.64 | 131,936 | +0.21(+0.64%) |
May 06, 2013 | 32.26 | 32.67 | 32.08 | 32.44 | 128,711 | +0.15(+0.45%) |
May 03, 2013 | 32.00 | 32.51 | 31.94 | 32.29 | 179,763 | +0.59(+1.85%) |
May 02, 2013 | 31.60 | 31.90 | 31.55 | 31.70 | 150,112 | +0.14(+0.44%) |