Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.53 | 37.60 | 37.25 | 37.36 | 37,450 | -0.16(-0.43%) |
May 29, 2014 | 37.44 | 37.59 | 37.39 | 37.53 | 98,157 | +0.15(+0.39%) |
May 28, 2014 | 37.55 | 37.59 | 37.24 | 37.38 | 59,151 | +0.01(+0.02%) |
May 27, 2014 | 37.55 | 37.61 | 37.18 | 37.37 | 112,351 | -0.20(-0.53%) |
May 23, 2014 | 37.52 | 37.57 | 37.57 | 37.57 | 116,607 | +0.15(+0.41%) |
May 22, 2014 | 37.29 | 37.44 | 37.29 | 37.42 | 170,553 | +0.32(+0.87%) |
May 21, 2014 | 36.97 | 37.10 | 36.94 | 37.10 | 59,440 | +0.24(+0.64%) |
May 20, 2014 | 37.01 | 37.02 | 36.77 | 36.86 | 41,199 | -0.20(-0.54%) |
May 19, 2014 | 37.13 | 37.17 | 36.98 | 37.06 | 278,882 | +0.13(+0.35%) |
May 16, 2014 | 36.72 | 36.95 | 36.63 | 36.93 | 102,190 | +0.50(+1.36%) |
May 15, 2014 | 36.72 | 36.72 | 36.27 | 36.43 | 35,450 | -0.31(-0.83%) |
May 14, 2014 | 36.79 | 36.81 | 36.65 | 36.74 | 51,864 | +0.08(+0.23%) |
May 13, 2014 | 36.60 | 36.74 | 36.59 | 36.65 | 80,531 | +0.04(+0.10%) |
May 12, 2014 | 36.45 | 36.71 | 36.45 | 36.62 | 45,463 | +0.36(+0.99%) |
May 09, 2014 | 36.29 | 36.37 | 36.13 | 36.26 | 28,637 | -0.11(-0.32%) |
May 08, 2014 | 36.33 | 36.53 | 36.29 | 36.37 | 72,180 | -0.03(-0.08%) |
May 07, 2014 | 36.33 | 36.45 | 36.16 | 36.40 | 53,324 | +0.08(+0.21%) |
May 06, 2014 | 36.42 | 36.49 | 36.25 | 36.33 | 31,520 | +0.01(+0.02%) |
May 05, 2014 | 36.29 | 36.36 | 36.14 | 36.32 | 95,403 | +0.03(+0.08%) |
May 02, 2014 | 36.19 | 36.41 | 36.11 | 36.29 | 192,080 | +0.20(+0.55%) |
May 01, 2014 | 35.99 | 36.20 | 35.95 | 36.09 | 84,486 | +0.03(+0.08%) |
Apr 30, 2014 | 36.00 | 36.07 | 35.86 | 36.06 | 68,980 | -0.02(-0.06%) |
Apr 29, 2014 | 36.05 | 36.24 | 36.03 | 36.08 | 176,865 | +0.16(+0.45%) |
Apr 28, 2014 | 35.96 | 36.05 | 35.68 | 35.92 | 102,850 | +0.10(+0.28%) |
Apr 25, 2014 | 36.02 | 36.02 | 35.70 | 35.82 | 77,954 | -0.52(-1.43%) |
Apr 24, 2014 | 36.49 | 36.55 | 36.17 | 36.34 | 105,315 | +0.00(+0.00%) |
Apr 23, 2014 | 36.60 | 36.60 | 36.24 | 36.34 | 373,863 | -0.33(-0.90%) |
Apr 22, 2014 | 36.81 | 36.85 | 36.67 | 36.67 | 31,486 | +0.02(+0.04%) |
Apr 21, 2014 | 36.87 | 36.87 | 36.57 | 36.65 | 85,260 | -0.21(-0.56%) |
Apr 17, 2014 | 36.59 | 36.86 | 36.86 | 36.86 | 33,634 | +0.27(+0.73%) |
Apr 16, 2014 | 36.52 | 36.59 | 36.33 | 36.59 | 102,820 | +0.34(+0.95%) |
Apr 15, 2014 | 36.29 | 36.36 | 35.88 | 36.25 | 58,021 | -0.15(-0.40%) |
Apr 14, 2014 | 36.65 | 36.65 | 36.17 | 36.39 | 92,656 | -0.09(-0.25%) |
Apr 11, 2014 | 36.44 | 36.63 | 36.34 | 36.49 | 51,729 | -0.21(-0.56%) |
Apr 10, 2014 | 37.17 | 37.20 | 36.58 | 36.69 | 69,660 | -0.39(-1.05%) |
Apr 09, 2014 | 36.97 | 37.19 | 36.74 | 37.08 | 104,259 | +0.44(+1.19%) |
Apr 08, 2014 | 36.64 | 36.90 | 36.60 | 36.65 | 256,571 | +0.24(+0.65%) |
Apr 07, 2014 | 36.52 | 36.64 | 36.33 | 36.41 | 98,329 | -0.05(-0.15%) |
Apr 04, 2014 | 36.88 | 37.14 | 36.46 | 36.46 | 148,976 | -0.21(-0.58%) |
Apr 03, 2014 | 36.70 | 36.70 | 36.36 | 36.68 | 61,307 | -0.05(-0.12%) |
Apr 02, 2014 | 36.59 | 36.76 | 36.53 | 36.72 | 51,773 | +0.19(+0.52%) |
Apr 01, 2014 | 36.59 | 36.62 | 36.41 | 36.53 | 275,628 | +0.28(+0.78%) |
Mar 31, 2014 | 36.22 | 36.30 | 36.15 | 36.25 | 200,547 | +0.31(+0.87%) |
Mar 28, 2014 | 35.88 | 36.10 | 35.87 | 35.94 | 122,105 | +0.15(+0.41%) |
Mar 27, 2014 | 35.58 | 35.80 | 35.51 | 35.79 | 87,849 | +0.14(+0.39%) |
Mar 26, 2014 | 35.96 | 35.96 | 35.59 | 35.65 | 75,806 | +0.05(+0.13%) |
Mar 25, 2014 | 35.54 | 35.72 | 35.47 | 35.61 | 142,974 | +0.26(+0.73%) |
Mar 24, 2014 | 35.58 | 35.58 | 35.13 | 35.35 | 60,635 | -0.04(-0.11%) |
Mar 21, 2014 | 35.28 | 35.57 | 35.19 | 35.39 | 536,333 | +0.18(+0.52%) |
Mar 20, 2014 | 34.88 | 35.28 | 34.86 | 35.20 | 44,916 | +0.11(+0.33%) |
Mar 19, 2014 | 35.61 | 35.65 | 35.02 | 35.09 | 58,006 | -0.53(-1.48%) |
Mar 18, 2014 | 35.42 | 35.68 | 35.39 | 35.61 | 142,186 | +0.28(+0.78%) |
Mar 17, 2014 | 35.42 | 35.56 | 35.33 | 35.34 | 79,334 | +0.34(+0.96%) |
Mar 14, 2014 | 35.00 | 35.26 | 35.00 | 35.00 | 33,240 | +0.11(+0.33%) |
Mar 13, 2014 | 35.60 | 35.65 | 34.79 | 34.89 | 51,754 | -0.53(-1.51%) |
Mar 12, 2014 | 35.16 | 35.42 | 35.09 | 35.42 | 43,058 | +0.27(+0.76%) |
Mar 11, 2014 | 35.62 | 35.66 | 35.15 | 35.16 | 82,691 | -0.31(-0.86%) |
Mar 10, 2014 | 35.68 | 35.69 | 35.28 | 35.46 | 47,962 | -0.04(-0.11%) |
Mar 07, 2014 | 35.83 | 35.86 | 35.34 | 35.50 | 37,981 | -0.47(-1.32%) |
Mar 06, 2014 | 35.82 | 36.14 | 35.79 | 35.97 | 90,788 | +0.47(+1.33%) |
Mar 05, 2014 | 35.36 | 35.62 | 35.35 | 35.50 | 194,051 | +0.11(+0.30%) |
Mar 04, 2014 | 35.19 | 35.54 | 35.19 | 35.39 | 67,850 | +0.52(+1.49%) |
Mar 03, 2014 | 34.95 | 35.02 | 34.65 | 34.87 | 390,243 | -0.24(-0.67%) |
Feb 28, 2014 | 35.34 | 35.38 | 34.88 | 35.11 | 422,041 | -0.11(-0.33%) |
Feb 27, 2014 | 34.89 | 35.26 | 34.87 | 35.23 | 117,598 | +0.55(+1.59%) |
Feb 26, 2014 | 34.71 | 34.89 | 34.58 | 34.67 | 85,402 | +0.02(+0.07%) |
Feb 25, 2014 | 34.93 | 35.01 | 34.61 | 34.65 | 56,488 | -0.32(-0.91%) |
Feb 24, 2014 | 34.90 | 35.24 | 34.90 | 34.97 | 173,500 | -0.04(-0.12%) |
Feb 21, 2014 | 34.89 | 35.08 | 34.64 | 35.01 | 75,488 | +0.18(+0.50%) |
Feb 20, 2014 | 34.64 | 34.88 | 34.46 | 34.84 | 84,442 | +0.20(+0.57%) |
Feb 19, 2014 | 34.72 | 34.93 | 34.58 | 34.64 | 100,998 | -0.08(-0.24%) |
Feb 18, 2014 | 34.79 | 34.82 | 34.61 | 34.72 | 96,183 | -0.12(-0.35%) |
Feb 14, 2014 | 34.54 | 34.84 | 34.84 | 34.84 | 371,416 | +0.33(+0.95%) |
Feb 13, 2014 | 34.21 | 34.58 | 34.19 | 34.51 | 763,636 | +0.11(+0.31%) |
Feb 12, 2014 | 34.69 | 34.75 | 34.36 | 34.41 | 1,010,504 | -0.18(-0.53%) |
Feb 11, 2014 | 34.24 | 34.65 | 34.21 | 34.59 | 88,906 | +0.63(+1.87%) |
Feb 10, 2014 | 34.03 | 34.20 | 33.80 | 33.96 | 54,860 | -0.24(-0.71%) |
Feb 07, 2014 | 34.06 | 34.31 | 33.98 | 34.20 | 51,156 | +0.11(+0.34%) |
Feb 06, 2014 | 33.65 | 34.09 | 33.61 | 34.09 | 90,947 | +0.63(+1.87%) |
Feb 05, 2014 | 33.35 | 33.54 | 33.18 | 33.46 | 89,484 | +0.09(+0.27%) |
Feb 04, 2014 | 33.15 | 33.45 | 33.03 | 33.37 | 43,316 | +0.72(+2.20%) |
Feb 03, 2014 | 33.30 | 33.33 | 32.60 | 32.65 | 129,600 | -0.64(-1.93%) |
Jan 31, 2014 | 33.11 | 33.53 | 32.96 | 33.29 | 101,257 | +0.05(+0.16%) |
Jan 30, 2014 | 33.54 | 33.54 | 33.18 | 33.24 | 69,847 | +0.20(+0.62%) |
Jan 29, 2014 | 33.24 | 33.35 | 32.94 | 33.04 | 33,292 | -0.56(-1.67%) |
Jan 28, 2014 | 33.44 | 33.64 | 33.35 | 33.60 | 101,928 | +0.37(+1.13%) |
Jan 27, 2014 | 33.57 | 33.67 | 33.03 | 33.22 | 350,959 | -0.55(-1.63%) |
Jan 24, 2014 | 34.26 | 34.31 | 33.67 | 33.77 | 727,241 | -0.73(-2.10%) |
Jan 23, 2014 | 34.80 | 35.03 | 34.27 | 34.50 | 98,687 | -0.54(-1.55%) |
Jan 22, 2014 | 35.02 | 35.09 | 34.78 | 35.04 | 76,451 | +0.21(+0.61%) |
Jan 21, 2014 | 34.85 | 34.98 | 34.61 | 34.83 | 84,224 | +0.01(+0.02%) |
Jan 17, 2014 | 34.90 | 34.82 | 34.82 | 34.82 | 93,442 | -0.25(-0.72%) |
Jan 16, 2014 | 35.15 | 35.20 | 34.91 | 35.07 | 86,324 | -0.08(-0.22%) |
Jan 15, 2014 | 35.03 | 35.16 | 34.93 | 35.15 | 328,215 | +0.12(+0.35%) |
Jan 14, 2014 | 34.92 | 35.14 | 34.74 | 35.03 | 147,281 | +0.36(+1.04%) |
Jan 13, 2014 | 35.02 | 35.13 | 34.59 | 34.67 | 214,641 | -0.40(-1.13%) |
Jan 10, 2014 | 34.96 | 35.25 | 34.87 | 35.06 | 121,945 | +0.29(+0.84%) |
Jan 09, 2014 | 34.79 | 34.79 | 34.39 | 34.77 | 542,020 | +0.03(+0.09%) |
Jan 08, 2014 | 34.96 | 34.96 | 34.64 | 34.74 | 83,887 | -0.08(-0.22%) |
Jan 07, 2014 | 34.84 | 34.93 | 34.72 | 34.82 | 89,868 | +0.20(+0.57%) |
Jan 06, 2014 | 34.78 | 34.84 | 34.58 | 34.62 | 67,086 | -0.21(-0.61%) |
Jan 03, 2014 | 34.89 | 35.01 | 34.67 | 34.84 | 152,474 | +0.34(+0.97%) |
Jan 02, 2014 | 35.13 | 35.13 | 34.43 | 34.50 | 115,182 | -0.96(-2.72%) |
Dec 31, 2013 | 35.32 | 35.46 | 35.46 | 35.46 | 99,070 | +0.15(+0.41%) |
Dec 30, 2013 | 35.06 | 35.32 | 35.03 | 35.32 | 146,613 | +0.44(+1.25%) |
Dec 27, 2013 | 34.77 | 34.95 | 34.58 | 34.88 | 90,156 | +0.31(+0.91%) |
Dec 26, 2013 | 34.77 | 34.77 | 34.56 | 34.57 | 34,261 | -0.15(-0.42%) |
Dec 24, 2013 | 34.68 | 34.89 | 34.55 | 34.71 | 31,639 | +0.18(+0.51%) |
Dec 23, 2013 | 34.47 | 34.67 | 34.39 | 34.54 | 215,918 | +0.21(+0.62%) |
Dec 20, 2013 | 34.42 | 34.68 | 34.28 | 34.32 | 406,589 | -0.02(-0.05%) |
Dec 19, 2013 | 34.51 | 34.54 | 34.19 | 34.34 | 146,482 | -0.59(-1.68%) |
Dec 18, 2013 | 34.60 | 35.20 | 34.40 | 34.93 | 128,562 | +0.44(+1.27%) |
Dec 17, 2013 | 34.72 | 34.87 | 34.49 | 34.49 | 88,558 | -0.27(-0.78%) |
Dec 16, 2013 | 34.80 | 35.02 | 34.75 | 34.76 | 112,182 | +0.14(+0.41%) |
Dec 13, 2013 | 34.54 | 34.72 | 34.49 | 34.62 | 60,881 | +0.08(+0.22%) |
Dec 12, 2013 | 34.57 | 34.72 | 34.45 | 34.54 | 54,435 | -0.09(-0.26%) |
Dec 11, 2013 | 35.05 | 35.09 | 34.57 | 34.63 | 102,677 | -0.59(-1.67%) |
Dec 10, 2013 | 35.23 | 35.30 | 35.15 | 35.22 | 147,016 | -0.08(-0.21%) |
Dec 09, 2013 | 35.42 | 35.48 | 35.26 | 35.30 | 48,127 | -0.20(-0.57%) |
Dec 06, 2013 | 35.24 | 35.54 | 35.17 | 35.50 | 339,239 | +0.62(+1.79%) |
Dec 05, 2013 | 34.89 | 35.03 | 34.83 | 34.87 | 88,662 | -0.23(-0.64%) |
Dec 04, 2013 | 34.69 | 35.11 | 34.67 | 35.10 | 192,604 | +0.12(+0.34%) |
Dec 03, 2013 | 34.83 | 35.13 | 34.78 | 34.98 | 26,032 | +0.23(+0.65%) |
Dec 02, 2013 | 35.32 | 35.32 | 34.72 | 34.75 | 35,175 | -0.56(-1.60%) |
Nov 29, 2013 | 35.30 | 35.37 | 35.08 | 35.32 | 19,647 | +0.34(+0.97%) |
Nov 27, 2013 | 34.87 | 35.05 | 34.87 | 34.98 | 32,271 | +0.29(+0.85%) |
Nov 26, 2013 | 34.80 | 34.87 | 34.64 | 34.69 | 148,061 | -0.03(-0.09%) |
Nov 25, 2013 | 35.21 | 35.21 | 34.64 | 34.72 | 32,543 | -0.29(-0.82%) |
Nov 22, 2013 | 34.97 | 35.08 | 34.80 | 35.00 | 31,202 | +0.15(+0.43%) |
Nov 21, 2013 | 34.71 | 34.91 | 34.71 | 34.85 | 40,781 | -0.04(-0.11%) |
Nov 20, 2013 | 35.16 | 35.27 | 34.82 | 34.89 | 23,598 | -0.26(-0.75%) |
Nov 19, 2013 | 35.53 | 35.53 | 35.15 | 35.15 | 98,511 | -0.20(-0.55%) |
Nov 18, 2013 | 35.55 | 35.70 | 35.33 | 35.35 | 52,777 | -0.02(-0.04%) |
Nov 15, 2013 | 35.01 | 35.47 | 35.01 | 35.36 | 194,559 | +0.52(+1.49%) |
Nov 14, 2013 | 34.60 | 34.98 | 34.44 | 34.84 | 86,306 | +0.59(+1.71%) |
Nov 12, 2013 | 34.37 | 34.45 | 34.07 | 34.26 | 37,960 | -0.30(-0.87%) |
Nov 11, 2013 | 34.76 | 34.76 | 34.45 | 34.56 | 44,404 | -0.23(-0.65%) |
Nov 08, 2013 | 34.63 | 34.78 | 34.45 | 34.78 | 29,188 | -0.07(-0.19%) |
Nov 07, 2013 | 35.37 | 35.37 | 34.68 | 34.85 | 52,904 | -0.54(-1.53%) |
Nov 06, 2013 | 35.55 | 35.57 | 35.34 | 35.39 | 62,849 | +0.04(+0.11%) |
Nov 05, 2013 | 35.54 | 35.60 | 35.33 | 35.36 | 72,306 | -0.44(-1.24%) |
Nov 04, 2013 | 35.74 | 35.81 | 35.54 | 35.80 | 126,641 | +0.23(+0.66%) |
Nov 01, 2013 | 35.79 | 35.79 | 35.37 | 35.57 | 62,875 | +0.02(+0.04%) |
Oct 31, 2013 | 36.09 | 36.09 | 35.55 | 35.55 | 45,939 | -0.28(-0.80%) |
Oct 30, 2013 | 36.09 | 36.21 | 35.74 | 35.84 | 45,195 | -0.25(-0.69%) |
Oct 29, 2013 | 36.19 | 36.19 | 36.01 | 36.09 | 87,424 | +0.00(+0.00%) |
Oct 28, 2013 | 36.00 | 36.13 | 35.84 | 36.09 | 45,514 | -0.16(-0.44%) |
Oct 25, 2013 | 36.24 | 36.24 | 36.06 | 36.24 | 17,446 | +0.20(+0.54%) |
Oct 24, 2013 | 36.15 | 36.20 | 35.98 | 36.05 | 23,989 | +0.17(+0.46%) |
Oct 23, 2013 | 36.18 | 36.18 | 35.87 | 35.88 | 43,354 | -0.73(-1.99%) |
Oct 22, 2013 | 36.53 | 36.78 | 36.53 | 36.61 | 51,600 | +0.31(+0.85%) |
Oct 21, 2013 | 36.45 | 36.52 | 36.22 | 36.30 | 32,710 | -0.06(-0.17%) |
Oct 18, 2013 | 36.51 | 36.56 | 36.26 | 36.36 | 27,815 | +0.11(+0.29%) |
Oct 17, 2013 | 36.18 | 36.33 | 35.94 | 36.26 | 42,511 | +0.16(+0.44%) |
Oct 16, 2013 | 36.03 | 36.19 | 35.96 | 36.10 | 70,014 | +0.41(+1.14%) |
Oct 15, 2013 | 36.01 | 36.25 | 35.60 | 35.69 | 25,839 | -0.34(-0.94%) |
Oct 14, 2013 | 35.80 | 36.16 | 35.45 | 36.03 | 210,224 | +0.10(+0.27%) |
Oct 11, 2013 | 35.94 | 36.08 | 35.74 | 35.93 | 251,268 | -0.14(-0.38%) |
Oct 10, 2013 | 35.63 | 36.18 | 35.63 | 36.07 | 157,349 | +0.80(+2.28%) |
Oct 09, 2013 | 35.27 | 35.42 | 34.99 | 35.27 | 61,622 | +0.27(+0.77%) |
Oct 08, 2013 | 35.72 | 35.72 | 34.99 | 34.99 | 23,525 | -0.38(-1.08%) |
Oct 07, 2013 | 35.42 | 35.57 | 35.35 | 35.38 | 40,212 | -0.20(-0.57%) |
Oct 04, 2013 | 35.28 | 35.68 | 35.28 | 35.58 | 42,988 | +0.60(+1.72%) |
Oct 03, 2013 | 35.24 | 35.45 | 34.84 | 34.98 | 66,793 | -0.03(-0.09%) |
Oct 02, 2013 | 34.81 | 35.02 | 34.72 | 35.01 | 40,239 | +0.15(+0.43%) |
Oct 01, 2013 | 34.54 | 34.89 | 34.54 | 34.86 | 302,392 | +0.50(+1.47%) |
Sep 27, 2013 | 34.60 | 34.60 | 34.24 | 34.36 | 19,992 | -0.38(-1.08%) |
Sep 26, 2013 | 34.89 | 34.96 | 34.59 | 34.73 | 480,346 | +0.17(+0.48%) |
Sep 25, 2013 | 34.71 | 34.79 | 34.56 | 34.57 | 225,648 | -0.06(-0.17%) |
Sep 24, 2013 | 34.75 | 34.88 | 34.61 | 34.63 | 231,233 | -0.32(-0.90%) |
Sep 23, 2013 | 34.81 | 34.99 | 34.81 | 34.94 | 14,939 | -0.02(-0.06%) |
Sep 20, 2013 | 35.54 | 35.55 | 34.93 | 34.96 | 74,116 | -0.59(-1.67%) |
Sep 19, 2013 | 35.90 | 35.90 | 35.49 | 35.56 | 53,731 | -0.21(-0.59%) |
Sep 18, 2013 | 34.40 | 35.80 | 34.40 | 35.77 | 292,926 | +1.22(+3.53%) |
Sep 17, 2013 | 34.60 | 34.84 | 34.53 | 34.55 | 63,581 | -0.09(-0.26%) |
Sep 16, 2013 | 34.73 | 34.87 | 34.63 | 34.64 | 113,422 | +0.23(+0.66%) |
Sep 13, 2013 | 34.35 | 34.53 | 34.23 | 34.42 | 293,967 | +0.23(+0.68%) |
Sep 12, 2013 | 34.54 | 34.54 | 34.16 | 34.18 | 41,183 | -0.17(-0.50%) |
Sep 11, 2013 | 34.16 | 34.45 | 34.16 | 34.36 | 184,926 | -0.00(-0.00%) |
Sep 10, 2013 | 34.21 | 34.42 | 34.18 | 34.36 | 65,209 | +0.03(+0.09%) |
Sep 09, 2013 | 33.81 | 34.41 | 33.81 | 34.33 | 306,392 | +0.74(+2.19%) |
Sep 06, 2013 | 33.54 | 33.79 | 33.35 | 33.59 | 81,279 | +0.32(+0.95%) |
Sep 05, 2013 | 33.17 | 33.31 | 33.08 | 33.27 | 101,183 | +0.22(+0.66%) |
Sep 04, 2013 | 32.84 | 33.10 | 32.84 | 33.05 | 80,606 | +0.41(+1.27%) |
Sep 03, 2013 | 32.84 | 33.02 | 32.56 | 32.64 | 74,066 | +0.41(+1.28%) |
Aug 30, 2013 | 32.41 | 32.48 | 32.11 | 32.23 | 34,930 | +0.20(+0.63%) |
Aug 29, 2013 | 32.08 | 32.32 | 32.01 | 32.02 | 86,391 | +0.22(+0.69%) |
Aug 28, 2013 | 31.59 | 31.98 | 31.50 | 31.80 | 242,137 | +0.05(+0.14%) |
Aug 27, 2013 | 32.08 | 32.14 | 31.70 | 31.76 | 67,326 | -0.89(-2.72%) |
Aug 26, 2013 | 32.81 | 33.06 | 32.52 | 32.65 | 71,076 | -0.26(-0.78%) |
Aug 23, 2013 | 32.81 | 32.96 | 32.68 | 32.90 | 178,628 | +0.31(+0.97%) |
Aug 22, 2013 | 32.51 | 32.72 | 32.50 | 32.59 | 84,310 | +0.29(+0.91%) |
Aug 21, 2013 | 32.72 | 32.72 | 32.23 | 32.29 | 98,462 | -0.71(-2.14%) |
Aug 20, 2013 | 32.83 | 33.13 | 32.75 | 33.00 | 152,944 | -0.05(-0.14%) |
Aug 19, 2013 | 33.31 | 33.46 | 33.02 | 33.05 | 134,962 | -0.52(-1.55%) |
Aug 16, 2013 | 34.00 | 34.03 | 33.55 | 33.57 | 289,479 | -0.26(-0.76%) |
Aug 15, 2013 | 34.07 | 34.07 | 33.63 | 33.82 | 82,196 | -0.46(-1.34%) |
Aug 14, 2013 | 34.28 | 34.37 | 34.24 | 34.28 | 54,539 | -0.02(-0.07%) |
Aug 13, 2013 | 34.28 | 34.45 | 34.14 | 34.30 | 72,064 | +0.20(+0.57%) |
Aug 12, 2013 | 34.01 | 34.23 | 33.97 | 34.11 | 68,875 | +0.08(+0.22%) |
Aug 09, 2013 | 34.01 | 34.26 | 34.01 | 34.03 | 76,065 | +0.01(+0.02%) |
Aug 08, 2013 | 33.78 | 34.12 | 33.67 | 34.02 | 68,307 | +0.56(+1.69%) |
Aug 07, 2013 | 33.49 | 33.63 | 33.46 | 33.46 | 28,242 | -0.35(-1.02%) |
Aug 06, 2013 | 33.89 | 33.89 | 33.68 | 33.81 | 36,684 | -0.11(-0.33%) |
Aug 05, 2013 | 34.11 | 34.11 | 33.82 | 33.92 | 51,905 | -0.15(-0.44%) |
Aug 02, 2013 | 33.85 | 34.17 | 33.73 | 34.07 | 33,621 | +0.15(+0.45%) |
Aug 01, 2013 | 33.83 | 34.02 | 33.83 | 33.91 | 74,846 | +0.33(+0.97%) |
Jul 31, 2013 | 33.57 | 33.76 | 33.36 | 33.59 | 24,347 | -0.26(-0.78%) |
Jul 30, 2013 | 33.96 | 33.96 | 33.78 | 33.85 | 29,962 | -0.13(-0.38%) |
Jul 29, 2013 | 34.01 | 34.14 | 33.91 | 33.98 | 38,046 | -0.44(-1.29%) |
Jul 26, 2013 | 34.31 | 34.46 | 33.87 | 34.42 | 416,929 | +0.04(+0.12%) |
Jul 25, 2013 | 34.18 | 34.41 | 34.08 | 34.38 | 18,705 | +0.23(+0.67%) |
Jul 24, 2013 | 34.57 | 34.57 | 34.04 | 34.15 | 15,820 | -0.41(-1.18%) |
Jul 23, 2013 | 34.55 | 34.63 | 34.41 | 34.56 | 55,358 | +0.30(+0.88%) |
Jul 22, 2013 | 34.07 | 34.39 | 34.07 | 34.26 | 37,574 | +0.38(+1.11%) |
Jul 19, 2013 | 33.86 | 34.00 | 33.74 | 33.88 | 24,134 | -0.13(-0.38%) |
Jul 18, 2013 | 34.03 | 34.24 | 34.00 | 34.01 | 15,941 | -0.26(-0.75%) |
Jul 17, 2013 | 34.33 | 34.43 | 34.23 | 34.26 | 34,945 | +0.08(+0.24%) |
Jul 16, 2013 | 34.18 | 34.21 | 33.94 | 34.18 | 60,139 | +0.23(+0.69%) |
Jul 15, 2013 | 33.72 | 34.11 | 33.72 | 33.95 | 180,079 | +0.61(+1.83%) |
Jul 12, 2013 | 33.47 | 33.70 | 33.27 | 33.34 | 39,206 | -0.31(-0.92%) |
Jul 11, 2013 | 33.37 | 33.66 | 33.22 | 33.65 | 189,530 | +1.11(+3.40%) |
Jul 10, 2013 | 32.71 | 32.79 | 32.46 | 32.54 | 303,092 | -0.25(-0.77%) |
Jul 09, 2013 | 32.77 | 32.97 | 32.62 | 32.79 | 118,853 | +0.17(+0.52%) |
Jul 08, 2013 | 32.69 | 32.96 | 32.57 | 32.62 | 63,751 | -0.16(-0.48%) |
Jul 05, 2013 | 32.92 | 32.92 | 32.47 | 32.78 | 45,723 | -0.22(-0.66%) |
Jul 03, 2013 | 32.96 | 33.22 | 32.79 | 33.00 | 22,747 | -0.23(-0.70%) |
Jul 02, 2013 | 33.66 | 33.74 | 33.04 | 33.23 | 43,562 | -0.38(-1.14%) |
Jul 01, 2013 | 33.55 | 33.78 | 33.50 | 33.62 | 246,893 | +0.51(+1.55%) |
Jun 28, 2013 | 32.90 | 33.29 | 32.72 | 33.11 | 178,187 | +0.26(+0.78%) |
Jun 26, 2013 | 32.66 | 32.95 | 32.30 | 32.85 | 332,248 | +0.56(+1.75%) |
Jun 25, 2013 | 32.24 | 32.38 | 31.98 | 32.29 | 69,576 | +0.36(+1.13%) |
Jun 24, 2013 | 31.85 | 32.22 | 31.51 | 31.93 | 142,385 | -0.66(-2.03%) |
Jun 21, 2013 | 32.38 | 32.68 | 31.85 | 32.59 | 382,996 | +0.66(+2.08%) |
Jun 20, 2013 | 33.27 | 33.27 | 31.72 | 31.92 | 1,238,444 | -1.88(-5.56%) |
Jun 19, 2013 | 34.50 | 34.53 | 33.76 | 33.80 | 61,102 | -0.81(-2.35%) |
Jun 18, 2013 | 34.30 | 34.63 | 34.30 | 34.62 | 128,881 | +0.27(+0.78%) |
Jun 17, 2013 | 34.30 | 34.59 | 34.27 | 34.35 | 66,019 | +0.40(+1.16%) |
Jun 14, 2013 | 34.32 | 34.44 | 33.93 | 33.95 | 53,432 | -0.55(-1.58%) |
Jun 13, 2013 | 33.96 | 34.60 | 33.96 | 34.50 | 252,184 | +0.54(+1.58%) |
Jun 12, 2013 | 34.41 | 34.41 | 33.85 | 33.96 | 45,583 | -0.19(-0.57%) |
Jun 11, 2013 | 34.30 | 34.44 | 34.01 | 34.15 | 123,322 | -0.75(-2.16%) |
Jun 10, 2013 | 35.23 | 35.23 | 34.83 | 34.91 | 46,832 | -0.51(-1.45%) |
Jun 07, 2013 | 35.47 | 35.65 | 35.27 | 35.42 | 129,947 | -0.16(-0.46%) |
Jun 06, 2013 | 35.32 | 35.64 | 35.12 | 35.58 | 92,545 | +0.24(+0.68%) |
Jun 05, 2013 | 35.85 | 35.98 | 35.35 | 35.35 | 117,004 | -0.58(-1.62%) |
Jun 04, 2013 | 36.33 | 36.33 | 35.79 | 35.93 | 97,768 | -0.35(-0.97%) |