Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.64 | 36.94 | 36.57 | 36.74 | 1,054,488 | +0.03(+0.08%) |
May 29, 2014 | 36.83 | 36.83 | 36.61 | 36.71 | 335,616 | +0.04(+0.10%) |
May 28, 2014 | 36.97 | 37.06 | 36.33 | 36.68 | 774,964 | -0.32(-0.85%) |
May 27, 2014 | 36.66 | 37.04 | 36.63 | 36.99 | 746,488 | +0.53(+1.44%) |
May 23, 2014 | 36.37 | 36.47 | 36.47 | 36.47 | 844,775 | -0.01(-0.04%) |
May 22, 2014 | 36.38 | 36.69 | 36.29 | 36.48 | 814,735 | +0.11(+0.31%) |
May 21, 2014 | 36.65 | 36.73 | 36.34 | 36.37 | 518,713 | -0.13(-0.37%) |
May 20, 2014 | 36.59 | 36.78 | 36.32 | 36.50 | 614,025 | -0.08(-0.23%) |
May 19, 2014 | 36.38 | 36.60 | 36.21 | 36.59 | 774,957 | +0.18(+0.50%) |
May 16, 2014 | 35.89 | 36.42 | 35.72 | 36.40 | 617,039 | +0.44(+1.23%) |
May 15, 2014 | 35.92 | 35.97 | 35.57 | 35.96 | 726,918 | +0.04(+0.10%) |
May 14, 2014 | 35.98 | 36.10 | 35.79 | 35.93 | 839,013 | -0.10(-0.27%) |
May 13, 2014 | 36.48 | 36.78 | 36.00 | 36.03 | 698,805 | -0.51(-1.38%) |
May 12, 2014 | 36.38 | 36.54 | 36.24 | 36.53 | 578,056 | +0.34(+0.95%) |
May 09, 2014 | 36.08 | 36.33 | 35.94 | 36.19 | 561,857 | +0.09(+0.25%) |
May 08, 2014 | 36.16 | 36.51 | 35.97 | 36.10 | 1,153,090 | -0.38(-1.04%) |
May 07, 2014 | 36.31 | 36.55 | 36.14 | 36.47 | 853,328 | +0.36(+1.01%) |
May 06, 2014 | 36.17 | 36.31 | 35.89 | 36.11 | 705,856 | -0.17(-0.46%) |
May 05, 2014 | 36.17 | 36.43 | 35.96 | 36.28 | 1,362,078 | -0.32(-0.86%) |
May 02, 2014 | 36.50 | 36.67 | 36.23 | 36.59 | 800,246 | +0.02(+0.06%) |
May 01, 2014 | 36.80 | 36.80 | 36.16 | 36.57 | 918,458 | -0.15(-0.42%) |
Apr 30, 2014 | 36.11 | 36.78 | 35.98 | 36.73 | 1,334,274 | +0.61(+1.69%) |
Apr 29, 2014 | 37.13 | 37.19 | 35.96 | 36.12 | 2,170,531 | +0.37(+1.04%) |
Apr 28, 2014 | 35.65 | 35.82 | 35.55 | 35.74 | 1,394,686 | +0.30(+0.85%) |
Apr 25, 2014 | 35.63 | 35.66 | 35.39 | 35.44 | 844,693 | -0.22(-0.63%) |
Apr 24, 2014 | 35.49 | 35.69 | 35.35 | 35.67 | 753,910 | +0.27(+0.75%) |
Apr 23, 2014 | 35.56 | 35.56 | 35.20 | 35.40 | 1,462,013 | -0.15(-0.43%) |
Apr 22, 2014 | 35.32 | 35.64 | 35.23 | 35.56 | 918,951 | +0.27(+0.78%) |
Apr 21, 2014 | 35.06 | 35.32 | 34.94 | 35.28 | 912,998 | +0.21(+0.60%) |
Apr 17, 2014 | 34.80 | 35.07 | 35.07 | 35.07 | 1,224,774 | +0.13(+0.36%) |
Apr 16, 2014 | 34.75 | 35.01 | 34.59 | 34.94 | 1,523,772 | +0.37(+1.08%) |
Apr 15, 2014 | 34.05 | 34.64 | 34.05 | 34.57 | 1,139,296 | +0.52(+1.52%) |
Apr 14, 2014 | 33.60 | 34.08 | 33.53 | 34.05 | 1,081,723 | +0.60(+1.78%) |
Apr 11, 2014 | 33.70 | 33.98 | 33.46 | 33.46 | 1,099,951 | -0.34(-1.02%) |
Apr 10, 2014 | 34.33 | 34.38 | 33.70 | 33.80 | 1,040,270 | -0.06(-0.17%) |
Apr 09, 2014 | 33.74 | 33.99 | 33.58 | 33.86 | 1,095,508 | +0.15(+0.46%) |
Apr 08, 2014 | 33.70 | 33.81 | 33.39 | 33.70 | 1,459,245 | +0.01(+0.04%) |
Apr 07, 2014 | 33.90 | 34.21 | 33.61 | 33.69 | 1,452,695 | -0.18(-0.52%) |
Apr 04, 2014 | 34.19 | 34.35 | 33.64 | 33.86 | 756,147 | -0.09(-0.27%) |
Apr 03, 2014 | 33.98 | 34.18 | 33.83 | 33.96 | 1,402,188 | -0.38(-1.10%) |
Apr 02, 2014 | 34.60 | 34.81 | 34.15 | 34.33 | 1,589,296 | -0.37(-1.07%) |
Apr 01, 2014 | 34.23 | 34.73 | 33.95 | 34.71 | 984,444 | +0.66(+1.94%) |
Mar 31, 2014 | 33.84 | 34.17 | 33.49 | 34.05 | 601,155 | +0.36(+1.06%) |
Mar 28, 2014 | 33.41 | 33.88 | 33.41 | 33.69 | 443,982 | +0.28(+0.84%) |
Mar 27, 2014 | 33.30 | 33.51 | 33.09 | 33.41 | 493,438 | +0.04(+0.11%) |
Mar 26, 2014 | 33.78 | 33.85 | 33.31 | 33.37 | 657,606 | -0.25(-0.75%) |
Mar 25, 2014 | 33.58 | 33.81 | 33.31 | 33.63 | 708,184 | +0.22(+0.65%) |
Mar 24, 2014 | 33.78 | 33.98 | 33.07 | 33.41 | 815,349 | -0.28(-0.83%) |
Mar 21, 2014 | 33.34 | 33.88 | 33.33 | 33.69 | 1,840,159 | +0.41(+1.24%) |
Mar 20, 2014 | 33.44 | 33.52 | 33.11 | 33.27 | 1,171,808 | -0.10(-0.29%) |
Mar 19, 2014 | 34.18 | 34.31 | 33.15 | 33.37 | 1,121,664 | -0.70(-2.06%) |
Mar 18, 2014 | 34.01 | 34.18 | 33.84 | 34.07 | 729,530 | +0.04(+0.12%) |
Mar 17, 2014 | 34.47 | 34.61 | 33.96 | 34.03 | 875,675 | -0.54(-1.56%) |
Mar 14, 2014 | 34.38 | 34.86 | 34.38 | 34.57 | 699,946 | +0.10(+0.28%) |
Mar 13, 2014 | 34.69 | 34.69 | 34.40 | 34.47 | 1,035,908 | -0.07(-0.20%) |
Mar 12, 2014 | 34.24 | 34.55 | 34.12 | 34.54 | 1,681,011 | +0.26(+0.76%) |
Mar 11, 2014 | 33.64 | 34.30 | 33.55 | 34.29 | 1,952,613 | +0.69(+2.05%) |
Mar 10, 2014 | 33.59 | 33.69 | 33.41 | 33.60 | 1,356,819 | +0.02(+0.06%) |
Mar 07, 2014 | 34.37 | 34.38 | 33.42 | 33.58 | 1,749,347 | -0.64(-1.87%) |
Mar 06, 2014 | 34.63 | 34.64 | 34.15 | 34.22 | 775,244 | -0.33(-0.95%) |
Mar 05, 2014 | 34.61 | 34.88 | 34.38 | 34.54 | 1,222,827 | +0.01(+0.02%) |
Mar 04, 2014 | 34.24 | 34.56 | 34.15 | 34.54 | 923,084 | +0.61(+1.81%) |
Mar 03, 2014 | 33.94 | 34.08 | 33.52 | 33.92 | 791,206 | -0.26(-0.75%) |
Feb 28, 2014 | 33.41 | 34.27 | 33.41 | 34.18 | 1,695,294 | +0.75(+2.25%) |
Feb 27, 2014 | 33.66 | 33.90 | 33.35 | 33.43 | 825,476 | -0.21(-0.62%) |
Feb 26, 2014 | 33.42 | 33.74 | 33.32 | 33.64 | 1,472,456 | +0.38(+1.15%) |
Feb 25, 2014 | 33.21 | 33.55 | 33.00 | 33.25 | 1,776,287 | +0.15(+0.46%) |
Feb 24, 2014 | 33.10 | 33.28 | 33.05 | 33.10 | 1,590,035 | -0.04(-0.13%) |
Feb 21, 2014 | 32.99 | 33.69 | 32.27 | 33.14 | 2,464,921 | +0.11(+0.34%) |
Feb 20, 2014 | 33.09 | 33.30 | 32.65 | 33.03 | 1,377,757 | -0.03(-0.11%) |
Feb 19, 2014 | 32.97 | 33.35 | 32.97 | 33.07 | 1,344,642 | +0.01(+0.02%) |
Feb 18, 2014 | 33.03 | 33.09 | 32.70 | 33.06 | 683,781 | +0.20(+0.61%) |
Feb 14, 2014 | 32.96 | 32.86 | 32.86 | 32.86 | 875,394 | -0.13(-0.38%) |
Feb 13, 2014 | 32.65 | 33.07 | 32.57 | 32.98 | 1,314,865 | +0.17(+0.53%) |
Feb 12, 2014 | 32.79 | 32.89 | 32.50 | 32.81 | 1,046,306 | +0.00(+0.00%) |
Feb 11, 2014 | 32.57 | 32.90 | 32.56 | 32.81 | 811,904 | +0.15(+0.47%) |
Feb 10, 2014 | 32.04 | 32.70 | 31.96 | 32.66 | 850,112 | +0.62(+1.93%) |
Feb 07, 2014 | 31.92 | 32.06 | 31.67 | 32.04 | 1,073,974 | +0.30(+0.94%) |
Feb 06, 2014 | 31.58 | 31.92 | 31.44 | 31.74 | 810,305 | +0.21(+0.66%) |
Feb 05, 2014 | 31.54 | 31.63 | 31.31 | 31.53 | 849,277 | -0.06(-0.20%) |
Feb 04, 2014 | 30.93 | 31.79 | 30.85 | 31.59 | 2,387,725 | +0.69(+2.23%) |
Feb 03, 2014 | 31.81 | 31.90 | 30.85 | 30.90 | 1,962,709 | -0.88(-2.78%) |
Jan 31, 2014 | 31.22 | 31.95 | 31.15 | 31.79 | 1,494,268 | +0.22(+0.68%) |
Jan 30, 2014 | 31.22 | 31.62 | 31.22 | 31.57 | 1,131,337 | +0.49(+1.59%) |
Jan 29, 2014 | 30.94 | 31.12 | 30.87 | 31.08 | 1,332,794 | -0.01(-0.02%) |
Jan 28, 2014 | 30.50 | 31.11 | 30.50 | 31.08 | 1,379,329 | +0.70(+2.29%) |
Jan 27, 2014 | 30.42 | 30.62 | 30.30 | 30.39 | 1,089,539 | +0.03(+0.11%) |
Jan 24, 2014 | 30.39 | 30.52 | 30.16 | 30.35 | 1,056,377 | -0.30(-0.98%) |
Jan 23, 2014 | 30.35 | 30.74 | 30.29 | 30.65 | 1,028,253 | +0.08(+0.27%) |
Jan 22, 2014 | 30.83 | 30.95 | 30.55 | 30.57 | 548,174 | -0.15(-0.48%) |
Jan 21, 2014 | 30.80 | 31.03 | 30.52 | 30.71 | 1,632,468 | +0.10(+0.32%) |
Jan 17, 2014 | 30.82 | 30.62 | 30.62 | 30.62 | 1,052,225 | -0.28(-0.90%) |
Jan 16, 2014 | 31.01 | 31.11 | 30.78 | 30.89 | 779,757 | -0.19(-0.60%) |
Jan 15, 2014 | 31.09 | 31.19 | 30.89 | 31.08 | 1,786,751 | +0.47(+1.55%) |
Jan 14, 2014 | 30.21 | 30.62 | 30.18 | 30.61 | 901,197 | +0.47(+1.55%) |
Jan 13, 2014 | 30.31 | 30.41 | 30.07 | 30.14 | 1,188,699 | -0.19(-0.62%) |
Jan 10, 2014 | 29.76 | 30.34 | 29.47 | 30.33 | 1,373,054 | +0.75(+2.54%) |
Jan 09, 2014 | 29.34 | 29.61 | 29.23 | 29.58 | 1,065,995 | +0.36(+1.24%) |
Jan 08, 2014 | 29.31 | 29.40 | 29.00 | 29.22 | 995,475 | -0.12(-0.40%) |
Jan 07, 2014 | 29.43 | 29.58 | 29.13 | 29.34 | 891,088 | -0.09(-0.31%) |
Jan 06, 2014 | 29.29 | 29.45 | 29.10 | 29.43 | 1,080,096 | +0.13(+0.43%) |
Jan 03, 2014 | 29.08 | 29.37 | 28.92 | 29.30 | 868,190 | +0.21(+0.72%) |
Jan 02, 2014 | 29.30 | 29.34 | 28.88 | 29.09 | 705,495 | -0.24(-0.81%) |
Dec 31, 2013 | 29.38 | 29.33 | 29.33 | 29.33 | 1,072,480 | -0.13(-0.43%) |
Dec 30, 2013 | 29.36 | 29.59 | 29.14 | 29.45 | 1,018,347 | +0.24(+0.81%) |
Dec 27, 2013 | 29.36 | 29.44 | 29.06 | 29.22 | 422,424 | -0.04(-0.14%) |
Dec 26, 2013 | 29.43 | 29.54 | 29.16 | 29.26 | 493,557 | -0.10(-0.36%) |
Dec 24, 2013 | 29.40 | 29.59 | 29.29 | 29.36 | 317,733 | -0.07(-0.24%) |
Dec 23, 2013 | 29.72 | 29.78 | 29.41 | 29.43 | 830,939 | -0.24(-0.82%) |
Dec 20, 2013 | 29.63 | 29.69 | 29.05 | 29.68 | 2,734,494 | +0.40(+1.38%) |
Dec 19, 2013 | 29.10 | 29.31 | 28.88 | 29.27 | 1,926,577 | +0.16(+0.55%) |
Dec 18, 2013 | 28.59 | 29.13 | 28.22 | 29.11 | 3,090,349 | +0.50(+1.75%) |
Dec 17, 2013 | 28.70 | 28.93 | 28.57 | 28.61 | 1,484,478 | +0.24(+0.83%) |
Dec 16, 2013 | 28.36 | 28.50 | 28.14 | 28.37 | 1,228,939 | +0.19(+0.67%) |
Dec 13, 2013 | 28.25 | 28.72 | 28.07 | 28.19 | 1,065,682 | +0.05(+0.17%) |
Dec 12, 2013 | 28.27 | 28.42 | 28.11 | 28.14 | 947,863 | -0.22(-0.76%) |
Dec 11, 2013 | 29.13 | 29.13 | 28.32 | 28.35 | 895,589 | -0.68(-2.33%) |
Dec 10, 2013 | 29.11 | 29.41 | 28.99 | 29.03 | 1,003,056 | -0.19(-0.64%) |
Dec 09, 2013 | 29.22 | 29.46 | 28.99 | 29.22 | 580,017 | -0.06(-0.21%) |
Dec 06, 2013 | 29.35 | 29.48 | 29.00 | 29.28 | 1,243,049 | +0.23(+0.81%) |
Dec 05, 2013 | 28.74 | 29.15 | 28.55 | 29.04 | 1,155,906 | +0.35(+1.23%) |
Dec 04, 2013 | 28.73 | 28.83 | 28.49 | 28.69 | 980,806 | -0.14(-0.48%) |
Dec 03, 2013 | 29.24 | 29.30 | 28.73 | 28.83 | 1,393,627 | -0.01(-0.05%) |
Dec 02, 2013 | 29.01 | 29.08 | 28.67 | 28.84 | 978,720 | -0.06(-0.21%) |
Nov 29, 2013 | 29.23 | 29.50 | 28.84 | 28.91 | 748,896 | -0.23(-0.78%) |
Nov 27, 2013 | 28.74 | 29.17 | 28.65 | 29.13 | 989,486 | +0.46(+1.61%) |
Nov 26, 2013 | 29.02 | 29.14 | 28.63 | 28.67 | 1,765,860 | -0.28(-0.95%) |
Nov 25, 2013 | 28.97 | 29.31 | 28.90 | 28.95 | 2,114,080 | +0.12(+0.41%) |
Nov 22, 2013 | 28.43 | 28.84 | 28.19 | 28.83 | 1,241,835 | +0.41(+1.43%) |
Nov 21, 2013 | 28.28 | 28.49 | 28.06 | 28.42 | 1,029,273 | +0.31(+1.10%) |
Nov 20, 2013 | 28.31 | 28.53 | 28.04 | 28.11 | 2,460,898 | -0.08(-0.29%) |
Nov 19, 2013 | 28.97 | 28.98 | 28.09 | 28.19 | 2,716,685 | -0.74(-2.57%) |
Nov 18, 2013 | 29.53 | 29.54 | 28.82 | 28.94 | 2,087,314 | -0.62(-2.10%) |
Nov 15, 2013 | 29.68 | 29.76 | 29.21 | 29.56 | 1,692,177 | -0.12(-0.42%) |
Nov 14, 2013 | 29.73 | 30.06 | 29.64 | 29.68 | 854,915 | +0.22(+0.75%) |
Nov 12, 2013 | 29.51 | 29.55 | 29.22 | 29.46 | 950,407 | -0.05(-0.16%) |
Nov 11, 2013 | 29.35 | 29.62 | 29.32 | 29.51 | 1,363,236 | +0.17(+0.56%) |
Nov 08, 2013 | 29.99 | 30.07 | 29.15 | 29.35 | 2,760,318 | -0.74(-2.47%) |
Nov 07, 2013 | 31.22 | 31.22 | 30.06 | 30.09 | 1,819,801 | -0.99(-3.19%) |
Nov 06, 2013 | 31.43 | 31.51 | 31.02 | 31.08 | 1,401,726 | -0.15(-0.49%) |
Nov 05, 2013 | 31.46 | 31.57 | 31.21 | 31.24 | 5,102,505 | -0.99(-3.08%) |
Nov 04, 2013 | 31.94 | 32.27 | 31.77 | 32.23 | 1,009,195 | +0.43(+1.34%) |
Nov 01, 2013 | 31.89 | 32.01 | 31.61 | 31.80 | 1,073,373 | +0.09(+0.28%) |
Oct 31, 2013 | 31.90 | 32.08 | 31.57 | 31.71 | 1,365,373 | -0.14(-0.45%) |
Oct 30, 2013 | 32.69 | 32.69 | 31.81 | 31.86 | 2,116,840 | -0.77(-2.37%) |
Oct 29, 2013 | 33.62 | 33.99 | 32.44 | 32.63 | 1,465,695 | -0.88(-2.61%) |
Oct 28, 2013 | 33.68 | 33.70 | 33.13 | 33.50 | 905,976 | -0.04(-0.12%) |
Oct 25, 2013 | 33.26 | 33.61 | 33.07 | 33.55 | 824,094 | +0.30(+0.91%) |
Oct 24, 2013 | 33.34 | 33.40 | 33.05 | 33.24 | 913,887 | -0.10(-0.31%) |
Oct 23, 2013 | 32.95 | 33.35 | 32.75 | 33.35 | 1,137,625 | +0.28(+0.83%) |
Oct 22, 2013 | 33.15 | 33.37 | 32.77 | 33.07 | 1,041,597 | -0.14(-0.44%) |
Oct 21, 2013 | 33.37 | 33.37 | 32.87 | 33.21 | 1,116,015 | -0.18(-0.54%) |
Oct 18, 2013 | 33.48 | 33.57 | 33.08 | 33.39 | 1,628,358 | -0.12(-0.37%) |
Oct 17, 2013 | 32.87 | 33.58 | 32.81 | 33.52 | 1,266,339 | +0.52(+1.57%) |
Oct 16, 2013 | 32.54 | 33.01 | 32.44 | 33.00 | 1,280,845 | +0.55(+1.70%) |
Oct 15, 2013 | 32.53 | 32.73 | 32.21 | 32.45 | 918,602 | -0.15(-0.47%) |
Oct 14, 2013 | 32.69 | 32.83 | 32.37 | 32.60 | 820,242 | -0.33(-1.01%) |
Oct 11, 2013 | 32.19 | 32.96 | 32.14 | 32.93 | 917,893 | +0.59(+1.83%) |
Oct 10, 2013 | 31.69 | 32.35 | 31.61 | 32.34 | 899,796 | +0.95(+3.03%) |
Oct 09, 2013 | 31.55 | 31.89 | 31.33 | 31.39 | 551,258 | -0.17(-0.55%) |
Oct 08, 2013 | 31.67 | 31.82 | 31.41 | 31.56 | 855,533 | -0.21(-0.65%) |
Oct 07, 2013 | 31.53 | 31.93 | 31.35 | 31.77 | 607,157 | +0.05(+0.15%) |
Oct 04, 2013 | 31.49 | 31.84 | 31.35 | 31.72 | 859,247 | +0.21(+0.66%) |
Oct 03, 2013 | 31.98 | 32.09 | 31.30 | 31.51 | 1,064,648 | -0.50(-1.57%) |
Oct 02, 2013 | 32.05 | 32.25 | 31.72 | 32.01 | 1,199,399 | -0.23(-0.73%) |
Oct 01, 2013 | 31.64 | 32.74 | 31.64 | 32.25 | 1,903,423 | +0.52(+1.65%) |
Sep 27, 2013 | 31.90 | 32.13 | 31.64 | 31.73 | 1,067,315 | -0.37(-1.14%) |
Sep 26, 2013 | 31.88 | 32.10 | 31.79 | 32.09 | 644,078 | +0.18(+0.56%) |
Sep 25, 2013 | 31.57 | 31.93 | 31.57 | 31.91 | 963,158 | +0.36(+1.14%) |
Sep 24, 2013 | 31.99 | 31.99 | 31.51 | 31.55 | 906,518 | -0.39(-1.21%) |
Sep 23, 2013 | 31.97 | 32.48 | 31.81 | 31.94 | 611,863 | -0.19(-0.58%) |
Sep 20, 2013 | 32.23 | 32.23 | 31.97 | 32.13 | 2,007,546 | -0.08(-0.26%) |
Sep 19, 2013 | 31.76 | 32.37 | 31.75 | 32.21 | 1,692,962 | +0.46(+1.43%) |
Sep 18, 2013 | 30.50 | 31.77 | 30.25 | 31.75 | 982,761 | +1.30(+4.26%) |
Sep 17, 2013 | 30.24 | 30.62 | 30.15 | 30.46 | 1,360,905 | -0.05(-0.16%) |
Sep 16, 2013 | 30.95 | 30.73 | 30.39 | 30.50 | 1,113,883 | +0.13(+0.43%) |
Sep 13, 2013 | 29.91 | 30.40 | 29.86 | 30.37 | 907,686 | +0.42(+1.40%) |
Sep 12, 2013 | 30.20 | 30.24 | 29.75 | 29.95 | 1,354,667 | -0.09(-0.30%) |
Sep 11, 2013 | 29.63 | 30.04 | 29.35 | 30.04 | 1,297,350 | +0.43(+1.45%) |
Sep 10, 2013 | 29.54 | 29.63 | 29.11 | 29.61 | 1,134,087 | +0.43(+1.47%) |
Sep 09, 2013 | 28.70 | 29.19 | 28.60 | 29.18 | 1,211,634 | +0.49(+1.69%) |
Sep 06, 2013 | 28.28 | 28.94 | 28.28 | 28.70 | 1,727,867 | +0.68(+2.41%) |
Sep 05, 2013 | 28.27 | 28.31 | 27.88 | 28.02 | 966,143 | +0.14(+0.49%) |
Sep 04, 2013 | 27.68 | 27.98 | 27.42 | 27.88 | 1,044,912 | +0.26(+0.94%) |
Sep 03, 2013 | 28.35 | 28.68 | 27.32 | 27.62 | 2,015,963 | -0.55(-1.94%) |
Aug 30, 2013 | 28.38 | 28.61 | 28.12 | 28.17 | 1,098,316 | -0.19(-0.67%) |
Aug 29, 2013 | 28.07 | 28.39 | 28.01 | 28.36 | 361,594 | +0.10(+0.36%) |
Aug 28, 2013 | 28.25 | 28.60 | 27.98 | 28.26 | 656,857 | -0.04(-0.14%) |
Aug 27, 2013 | 28.59 | 28.69 | 28.28 | 28.30 | 755,331 | -0.55(-1.89%) |
Aug 26, 2013 | 29.17 | 29.17 | 28.70 | 28.85 | 345,072 | -0.23(-0.80%) |
Aug 23, 2013 | 28.74 | 29.08 | 28.63 | 29.08 | 501,138 | +0.36(+1.24%) |
Aug 22, 2013 | 28.55 | 28.81 | 28.31 | 28.72 | 681,648 | +0.29(+1.01%) |
Aug 21, 2013 | 28.48 | 28.97 | 28.05 | 28.44 | 654,105 | -0.13(-0.45%) |
Aug 20, 2013 | 27.80 | 28.69 | 27.80 | 28.57 | 730,184 | +0.80(+2.88%) |
Aug 19, 2013 | 28.00 | 28.29 | 27.74 | 27.77 | 808,028 | -0.36(-1.29%) |
Aug 16, 2013 | 28.72 | 28.76 | 28.12 | 28.13 | 1,132,410 | -0.68(-2.35%) |
Aug 15, 2013 | 29.52 | 29.52 | 28.80 | 28.81 | 1,072,247 | -0.88(-2.97%) |
Aug 14, 2013 | 29.53 | 29.73 | 29.42 | 29.69 | 772,488 | +0.21(+0.72%) |
Aug 13, 2013 | 29.93 | 30.00 | 29.35 | 29.48 | 683,131 | -0.16(-0.53%) |
Aug 12, 2013 | 29.74 | 29.78 | 29.43 | 29.63 | 540,745 | -0.24(-0.80%) |
Aug 09, 2013 | 29.54 | 30.06 | 29.54 | 29.87 | 638,963 | +0.29(+0.99%) |
Aug 08, 2013 | 29.65 | 29.65 | 29.36 | 29.58 | 466,829 | +0.10(+0.32%) |
Aug 07, 2013 | 29.65 | 29.75 | 29.41 | 29.48 | 583,593 | -0.17(-0.58%) |
Aug 06, 2013 | 29.69 | 29.97 | 29.57 | 29.65 | 605,668 | -0.05(-0.18%) |
Aug 05, 2013 | 29.18 | 29.71 | 29.14 | 29.71 | 969,171 | +0.53(+1.83%) |
Aug 02, 2013 | 29.32 | 29.52 | 28.87 | 29.18 | 1,667,998 | -0.39(-1.32%) |
Aug 01, 2013 | 28.92 | 29.84 | 28.84 | 29.56 | 2,308,867 | +0.83(+2.90%) |
Jul 31, 2013 | 29.26 | 29.33 | 28.72 | 28.73 | 1,696,179 | -0.46(-1.59%) |
Jul 30, 2013 | 29.54 | 29.61 | 29.20 | 29.20 | 713,229 | -0.31(-1.04%) |
Jul 29, 2013 | 29.42 | 29.69 | 29.28 | 29.50 | 572,257 | +0.01(+0.02%) |
Jul 26, 2013 | 29.62 | 29.62 | 29.36 | 29.50 | 911,017 | -0.19(-0.64%) |
Jul 25, 2013 | 29.58 | 29.87 | 29.37 | 29.69 | 1,755,393 | +0.09(+0.30%) |
Jul 24, 2013 | 30.36 | 30.37 | 29.26 | 29.60 | 2,010,906 | -0.68(-2.26%) |
Jul 23, 2013 | 30.54 | 30.55 | 30.21 | 30.28 | 755,247 | -0.20(-0.65%) |
Jul 22, 2013 | 30.27 | 30.60 | 30.27 | 30.48 | 645,447 | +0.14(+0.45%) |
Jul 19, 2013 | 30.40 | 30.48 | 30.18 | 30.34 | 856,269 | +0.28(+0.93%) |
Jul 18, 2013 | 30.10 | 30.32 | 29.98 | 30.06 | 1,528,389 | +0.11(+0.36%) |
Jul 17, 2013 | 30.00 | 30.34 | 29.88 | 29.95 | 740,727 | +0.11(+0.37%) |
Jul 16, 2013 | 29.91 | 30.17 | 29.79 | 29.84 | 1,080,851 | -0.08(-0.27%) |
Jul 15, 2013 | 29.78 | 30.09 | 29.63 | 29.93 | 490,524 | +0.23(+0.76%) |
Jul 12, 2013 | 30.07 | 30.07 | 29.46 | 29.70 | 782,124 | -0.08(-0.28%) |
Jul 11, 2013 | 29.52 | 30.07 | 29.52 | 29.78 | 1,298,182 | +0.64(+2.20%) |
Jul 10, 2013 | 29.48 | 29.52 | 28.89 | 29.14 | 1,465,696 | -0.40(-1.34%) |
Jul 09, 2013 | 29.56 | 29.71 | 29.23 | 29.54 | 822,104 | +0.26(+0.89%) |
Jul 08, 2013 | 29.19 | 29.52 | 29.13 | 29.28 | 976,738 | +0.09(+0.30%) |
Jul 05, 2013 | 29.44 | 29.53 | 28.44 | 29.19 | 850,698 | -0.06(-0.21%) |
Jul 03, 2013 | 29.30 | 29.42 | 28.94 | 29.25 | 790,315 | -0.22(-0.74%) |
Jul 02, 2013 | 28.66 | 29.63 | 28.61 | 29.47 | 1,578,777 | +0.94(+3.31%) |
Jul 01, 2013 | 28.82 | 28.94 | 28.42 | 28.53 | 1,424,848 | -0.12(-0.43%) |
Jun 28, 2013 | 28.89 | 29.02 | 28.61 | 28.65 | 1,918,213 | -0.23(-0.80%) |
Jun 27, 2013 | 28.85 | 29.07 | 28.74 | 28.88 | 1,303,577 | +0.29(+1.03%) |
Jun 26, 2013 | 28.67 | 28.89 | 28.30 | 28.59 | 1,207,429 | +0.10(+0.36%) |
Jun 25, 2013 | 28.36 | 28.65 | 27.95 | 28.48 | 1,371,135 | +0.30(+1.07%) |
Jun 24, 2013 | 28.21 | 28.73 | 27.71 | 28.18 | 2,550,444 | -0.43(-1.50%) |
Jun 21, 2013 | 27.78 | 28.87 | 27.78 | 28.61 | 2,946,465 | +0.95(+3.43%) |
Jun 20, 2013 | 28.76 | 28.68 | 27.48 | 27.67 | 2,080,261 | -1.09(-3.80%) |
Jun 19, 2013 | 29.91 | 29.96 | 28.70 | 28.76 | 1,639,593 | -1.10(-3.68%) |
Jun 18, 2013 | 29.30 | 29.99 | 29.13 | 29.86 | 1,692,235 | +0.59(+2.01%) |
Jun 17, 2013 | 29.30 | 29.76 | 29.20 | 29.27 | 2,117,651 | +0.36(+1.25%) |
Jun 14, 2013 | 28.70 | 29.15 | 28.59 | 28.91 | 956,402 | +0.23(+0.81%) |
Jun 13, 2013 | 28.00 | 28.72 | 27.99 | 28.68 | 1,038,362 | +0.66(+2.34%) |
Jun 12, 2013 | 28.58 | 28.76 | 27.98 | 28.02 | 1,014,776 | -0.48(-1.68%) |
Jun 11, 2013 | 28.59 | 28.80 | 28.38 | 28.50 | 1,139,725 | -0.32(-1.10%) |
Jun 10, 2013 | 29.13 | 29.13 | 28.69 | 28.82 | 1,438,064 | -0.23(-0.79%) |
Jun 07, 2013 | 28.90 | 29.09 | 28.45 | 29.05 | 1,256,944 | +0.14(+0.47%) |
Jun 06, 2013 | 28.27 | 28.91 | 28.11 | 28.91 | 800,500 | +0.55(+1.96%) |
Jun 05, 2013 | 28.21 | 28.61 | 28.14 | 28.36 | 912,026 | +0.04(+0.14%) |
Jun 04, 2013 | 28.62 | 28.82 | 27.98 | 28.32 | 1,795,296 | -0.27(-0.95%) |