Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.20 | 37.70 | 37.20 | 37.70 | 9,535 | +0.40(+1.07%) |
Apr 29, 2014 | 37.03 | 37.40 | 37.03 | 37.30 | 89,348 | +0.51(+1.39%) |
Apr 28, 2014 | 37.19 | 37.19 | 36.28 | 36.79 | 85,619 | -0.42(-1.12%) |
Apr 25, 2014 | 37.75 | 37.75 | 37.12 | 37.20 | 2,248 | -0.64(-1.69%) |
Apr 24, 2014 | 37.94 | 37.94 | 37.81 | 37.84 | 1,477 | -0.15(-0.40%) |
Apr 23, 2014 | 37.94 | 38.07 | 37.84 | 37.99 | 21,426 | +0.05(+0.13%) |
Apr 22, 2014 | 37.48 | 38.08 | 37.40 | 37.95 | 15,131 | +0.57(+1.52%) |
Apr 21, 2014 | 37.54 | 37.54 | 37.22 | 37.38 | 9,026 | -0.04(-0.11%) |
Apr 17, 2014 | 37.22 | 37.42 | 37.42 | 37.42 | 5,509 | +0.32(+0.86%) |
Apr 16, 2014 | 36.80 | 37.16 | 36.77 | 37.10 | 13,074 | +0.65(+1.77%) |
Apr 15, 2014 | 36.37 | 36.51 | 35.81 | 36.45 | 11,596 | +0.26(+0.73%) |
Apr 14, 2014 | 36.28 | 36.39 | 35.91 | 36.19 | 59,343 | +0.22(+0.62%) |
Apr 11, 2014 | 36.37 | 36.44 | 35.90 | 35.96 | 22,454 | -0.71(-1.94%) |
Apr 10, 2014 | 37.74 | 37.74 | 36.68 | 36.68 | 12,873 | -1.06(-2.81%) |
Apr 09, 2014 | 37.42 | 37.80 | 37.36 | 37.74 | 8,761 | +0.43(+1.16%) |
Apr 08, 2014 | 37.32 | 37.41 | 36.96 | 37.31 | 10,552 | +0.14(+0.39%) |
Apr 07, 2014 | 37.96 | 37.96 | 37.02 | 37.16 | 107,267 | -0.85(-2.25%) |
Apr 04, 2014 | 39.40 | 39.40 | 37.97 | 38.02 | 18,768 | -1.25(-3.19%) |
Apr 03, 2014 | 39.71 | 39.71 | 39.14 | 39.27 | 6,150 | -0.57(-1.42%) |
Apr 02, 2014 | 39.54 | 39.84 | 39.54 | 39.84 | 5,941 | +0.31(+0.79%) |
Apr 01, 2014 | 39.30 | 39.53 | 39.30 | 39.52 | 7,930 | +0.37(+0.95%) |
Mar 31, 2014 | 38.85 | 39.24 | 38.85 | 39.15 | 22,850 | +0.67(+1.74%) |
Mar 28, 2014 | 38.57 | 38.90 | 38.46 | 38.48 | 8,049 | +0.10(+0.27%) |
Mar 27, 2014 | 38.59 | 38.69 | 38.18 | 38.38 | 11,417 | -0.46(-1.19%) |
Mar 26, 2014 | 39.27 | 39.57 | 38.84 | 38.84 | 29,219 | -0.26(-0.66%) |
Mar 25, 2014 | 39.37 | 39.47 | 38.74 | 39.10 | 7,504 | -0.18(-0.47%) |
Mar 24, 2014 | 39.65 | 39.71 | 38.95 | 39.28 | 17,888 | -0.10(-0.24%) |
Mar 21, 2014 | 39.74 | 40.01 | 39.33 | 39.38 | 20,244 | -0.32(-0.81%) |
Mar 20, 2014 | 38.87 | 39.70 | 38.83 | 39.70 | 20,337 | +0.90(+2.32%) |
Mar 19, 2014 | 38.82 | 39.06 | 38.69 | 38.80 | 2,615 | -0.21(-0.54%) |
Mar 18, 2014 | 38.90 | 39.01 | 38.83 | 39.01 | 5,162 | +0.31(+0.81%) |
Mar 17, 2014 | 38.45 | 38.93 | 38.45 | 38.70 | 11,365 | +0.48(+1.25%) |
Mar 14, 2014 | 38.35 | 38.58 | 38.13 | 38.22 | 9,492 | -0.21(-0.54%) |
Mar 13, 2014 | 39.07 | 39.29 | 38.36 | 38.43 | 13,914 | -0.44(-1.12%) |
Mar 12, 2014 | 38.64 | 38.92 | 38.55 | 38.86 | 5,639 | +0.03(+0.08%) |
Mar 11, 2014 | 39.17 | 39.40 | 38.78 | 38.83 | 16,214 | -0.43(-1.09%) |
Mar 10, 2014 | 39.17 | 39.31 | 39.05 | 39.26 | 40,937 | +0.05(+0.12%) |
Mar 07, 2014 | 39.21 | 39.48 | 39.18 | 39.21 | 19,876 | +0.05(+0.12%) |
Mar 06, 2014 | 39.06 | 39.36 | 39.06 | 39.17 | 24,689 | +0.19(+0.48%) |
Mar 05, 2014 | 38.96 | 39.10 | 38.90 | 38.98 | 52,529 | -0.02(-0.05%) |
Mar 04, 2014 | 38.37 | 39.08 | 38.37 | 39.00 | 23,524 | +1.03(+2.72%) |
Mar 03, 2014 | 38.01 | 38.09 | 37.72 | 37.97 | 80,820 | -0.51(-1.32%) |
Feb 28, 2014 | 38.29 | 38.70 | 38.29 | 38.47 | 45,333 | +0.08(+0.22%) |
Feb 27, 2014 | 37.93 | 38.39 | 37.93 | 38.39 | 6,033 | +0.34(+0.88%) |
Feb 26, 2014 | 38.39 | 38.39 | 37.99 | 38.05 | 41,162 | -0.16(-0.42%) |
Feb 25, 2014 | 38.37 | 38.64 | 38.17 | 38.21 | 14,044 | -0.48(-1.23%) |
Feb 24, 2014 | 38.70 | 38.91 | 38.23 | 38.69 | 14,890 | +0.46(+1.21%) |
Feb 21, 2014 | 38.20 | 38.39 | 38.12 | 38.23 | 29,631 | -0.03(-0.08%) |
Feb 20, 2014 | 37.91 | 38.33 | 37.75 | 38.26 | 62,192 | +0.25(+0.67%) |
Feb 19, 2014 | 38.45 | 38.83 | 38.01 | 38.01 | 44,880 | -0.60(-1.56%) |
Feb 18, 2014 | 38.36 | 38.64 | 38.18 | 38.61 | 39,459 | +0.41(+1.08%) |
Feb 14, 2014 | 38.33 | 38.20 | 38.20 | 38.20 | 34,720 | -0.23(-0.60%) |
Feb 13, 2014 | 37.86 | 38.43 | 37.84 | 38.43 | 232,294 | +0.31(+0.81%) |
Feb 12, 2014 | 38.13 | 38.19 | 38.02 | 38.12 | 8,980 | +0.22(+0.59%) |
Feb 11, 2014 | 37.65 | 38.01 | 37.35 | 37.89 | 33,593 | +0.30(+0.81%) |
Feb 10, 2014 | 37.31 | 37.61 | 37.23 | 37.59 | 26,500 | +0.24(+0.63%) |
Feb 07, 2014 | 37.04 | 37.42 | 36.96 | 37.35 | 18,848 | +0.53(+1.45%) |
Feb 06, 2014 | 36.61 | 36.89 | 36.61 | 36.82 | 9,361 | +0.44(+1.20%) |
Feb 05, 2014 | 36.70 | 36.74 | 36.26 | 36.38 | 33,316 | -0.40(-1.08%) |
Feb 04, 2014 | 36.30 | 36.89 | 36.27 | 36.78 | 131,417 | +0.67(+1.85%) |
Feb 03, 2014 | 37.41 | 37.52 | 36.05 | 36.11 | 237,824 | -1.47(-3.91%) |
Jan 31, 2014 | 37.43 | 37.86 | 37.03 | 37.58 | 90,900 | -0.47(-1.23%) |
Jan 30, 2014 | 37.99 | 38.16 | 37.85 | 38.05 | 11,116 | +0.49(+1.31%) |
Jan 29, 2014 | 37.93 | 38.05 | 37.55 | 37.56 | 22,003 | -0.75(-1.95%) |
Jan 28, 2014 | 37.97 | 38.31 | 37.78 | 38.31 | 13,382 | +0.60(+1.60%) |
Jan 27, 2014 | 38.64 | 38.64 | 37.46 | 37.70 | 281,973 | -0.81(-2.11%) |
Jan 24, 2014 | 39.60 | 39.60 | 38.48 | 38.51 | 75,921 | -1.40(-3.51%) |
Jan 23, 2014 | 40.77 | 40.77 | 39.77 | 39.91 | 57,092 | -0.80(-1.97%) |
Jan 22, 2014 | 40.49 | 40.73 | 40.47 | 40.72 | 83,872 | +0.32(+0.79%) |
Jan 21, 2014 | 40.44 | 40.50 | 40.18 | 40.40 | 30,689 | +0.25(+0.63%) |
Jan 17, 2014 | 40.41 | 40.14 | 40.14 | 40.14 | 39,626 | -0.09(-0.22%) |
Jan 16, 2014 | 40.26 | 40.26 | 40.10 | 40.23 | 43,970 | +0.00(+0.00%) |
Jan 15, 2014 | 39.63 | 40.24 | 39.74 | 40.23 | 1,710,943 | +0.60(+1.50%) |
Jan 14, 2014 | 39.31 | 39.66 | 39.31 | 39.63 | 33,530 | +0.41(+1.03%) |
Jan 13, 2014 | 39.96 | 39.96 | 39.12 | 39.23 | 50,268 | -0.66(-1.65%) |
Jan 10, 2014 | 40.10 | 40.10 | 39.72 | 39.89 | 24,567 | -0.07(-0.18%) |
Jan 09, 2014 | 40.09 | 40.15 | 39.79 | 39.96 | 45,582 | +0.03(+0.08%) |
Jan 08, 2014 | 40.10 | 40.12 | 39.74 | 39.93 | 95,578 | -0.08(-0.20%) |
Jan 07, 2014 | 40.26 | 40.26 | 39.83 | 40.01 | 114,105 | +0.31(+0.78%) |
Jan 06, 2014 | 39.89 | 40.10 | 39.70 | 39.70 | 127,396 | -0.06(-0.16%) |
Jan 03, 2014 | 39.51 | 39.85 | 39.51 | 39.76 | 12,793 | +0.38(+0.97%) |
Jan 02, 2014 | 40.53 | 40.53 | 39.28 | 39.38 | 742,778 | -0.45(-1.12%) |
Dec 31, 2013 | 39.66 | 39.83 | 39.83 | 39.83 | 40,255 | +0.25(+0.64%) |
Dec 30, 2013 | 39.75 | 39.98 | 39.57 | 39.57 | 30,625 | -0.10(-0.26%) |
Dec 27, 2013 | 41.03 | 41.50 | 39.63 | 39.67 | 45,674 | -0.15(-0.38%) |
Dec 26, 2013 | 39.78 | 39.91 | 39.76 | 39.83 | 96,612 | +0.10(+0.26%) |
Dec 24, 2013 | 39.65 | 39.73 | 39.63 | 39.72 | 15,827 | +0.06(+0.16%) |
Dec 23, 2013 | 40.56 | 40.56 | 39.47 | 39.66 | 56,887 | +0.33(+0.83%) |
Dec 20, 2013 | 38.95 | 39.63 | 38.95 | 39.33 | 66,388 | +0.43(+1.11%) |
Dec 19, 2013 | 39.21 | 39.21 | 38.82 | 38.90 | 43,188 | -0.25(-0.65%) |
Dec 18, 2013 | 38.41 | 39.15 | 38.02 | 39.15 | 47,479 | +1.06(+2.78%) |
Dec 17, 2013 | 38.76 | 38.76 | 37.96 | 38.09 | 82,540 | -0.13(-0.35%) |
Dec 16, 2013 | 37.87 | 38.27 | 37.87 | 38.23 | 250,899 | +0.63(+1.66%) |
Dec 13, 2013 | 37.60 | 37.79 | 37.55 | 37.60 | 11,918 | +0.14(+0.38%) |
Dec 12, 2013 | 37.51 | 37.63 | 37.44 | 37.46 | 11,915 | -0.01(-0.02%) |
Dec 11, 2013 | 38.17 | 38.17 | 37.41 | 37.47 | 197,466 | -0.51(-1.35%) |
Dec 10, 2013 | 38.17 | 38.20 | 37.96 | 37.98 | 12,259 | -0.15(-0.39%) |
Dec 09, 2013 | 38.41 | 38.41 | 37.99 | 38.13 | 28,944 | +0.15(+0.40%) |
Dec 06, 2013 | 38.04 | 38.06 | 37.75 | 37.98 | 136,633 | +0.59(+1.57%) |
Dec 05, 2013 | 37.47 | 37.48 | 37.26 | 37.40 | 5,177 | -0.25(-0.65%) |
Dec 04, 2013 | 37.37 | 37.86 | 37.26 | 37.64 | 25,386 | +0.05(+0.13%) |
Dec 03, 2013 | 37.72 | 37.85 | 37.41 | 37.60 | 35,187 | -0.28(-0.75%) |
Dec 02, 2013 | 38.25 | 38.31 | 37.88 | 37.88 | 106,910 | -0.22(-0.58%) |
Nov 29, 2013 | 38.16 | 38.16 | 38.10 | 38.10 | 1,657 | +0.08(+0.21%) |
Nov 27, 2013 | 37.90 | 38.09 | 37.88 | 38.02 | 32,223 | +0.09(+0.23%) |
Nov 26, 2013 | 37.78 | 38.00 | 37.78 | 37.94 | 64,561 | +0.06(+0.17%) |
Nov 25, 2013 | 38.20 | 38.20 | 37.86 | 37.87 | 14,265 | +0.07(+0.19%) |
Nov 22, 2013 | 37.48 | 37.80 | 37.48 | 37.80 | 12,523 | +0.26(+0.70%) |
Nov 21, 2013 | 37.14 | 37.60 | 37.14 | 37.54 | 39,874 | +0.58(+1.56%) |
Nov 20, 2013 | 37.00 | 37.25 | 36.88 | 36.96 | 337,733 | +0.10(+0.28%) |
Nov 19, 2013 | 37.10 | 37.14 | 36.86 | 36.86 | 20,609 | -0.28(-0.76%) |
Nov 18, 2013 | 37.13 | 37.29 | 37.07 | 37.14 | 8,302 | +0.06(+0.16%) |
Nov 15, 2013 | 37.04 | 37.09 | 36.96 | 37.08 | 11,053 | +0.09(+0.26%) |
Nov 14, 2013 | 36.83 | 36.99 | 36.74 | 36.99 | 2,073 | +0.55(+1.52%) |
Nov 12, 2013 | 36.56 | 36.69 | 36.43 | 36.43 | 1,761 | -0.26(-0.71%) |
Nov 11, 2013 | 36.55 | 36.73 | 36.55 | 36.69 | 30,043 | +0.17(+0.48%) |
Nov 08, 2013 | 36.00 | 36.52 | 36.00 | 36.52 | 6,457 | +0.93(+2.62%) |
Nov 07, 2013 | 35.99 | 36.00 | 35.53 | 35.59 | 12,693 | -0.74(-2.05%) |
Nov 06, 2013 | 36.25 | 36.40 | 35.95 | 36.33 | 8,985 | +0.30(+0.83%) |
Nov 05, 2013 | 36.10 | 36.10 | 35.85 | 36.03 | 13,497 | -0.04(-0.11%) |
Nov 04, 2013 | 36.13 | 36.13 | 35.91 | 36.07 | 14,060 | +0.17(+0.46%) |
Nov 01, 2013 | 35.97 | 35.97 | 35.65 | 35.90 | 88,541 | -0.04(-0.11%) |
Oct 31, 2013 | 36.02 | 36.20 | 35.94 | 35.94 | 6,118 | -0.21(-0.59%) |
Oct 30, 2013 | 36.50 | 36.50 | 36.15 | 36.15 | 13,699 | -0.21(-0.57%) |
Oct 29, 2013 | 36.12 | 36.36 | 36.12 | 36.36 | 5,157 | +0.28(+0.79%) |
Oct 28, 2013 | 36.08 | 36.15 | 36.03 | 36.08 | 6,873 | -0.01(-0.02%) |
Oct 25, 2013 | 36.08 | 36.12 | 35.97 | 36.08 | 18,081 | +0.28(+0.77%) |
Oct 24, 2013 | 35.86 | 35.87 | 35.80 | 35.81 | 7,012 | +0.38(+1.07%) |
Oct 23, 2013 | 35.37 | 35.44 | 35.13 | 35.43 | 11,645 | -0.07(-0.20%) |
Oct 22, 2013 | 35.62 | 35.62 | 35.38 | 35.50 | 7,560 | +0.02(+0.07%) |
Oct 21, 2013 | 35.55 | 35.55 | 35.43 | 35.47 | 2,732 | -0.06(-0.16%) |
Oct 18, 2013 | 35.16 | 35.53 | 35.16 | 35.53 | 43,987 | +0.40(+1.13%) |
Oct 17, 2013 | 34.50 | 35.14 | 34.50 | 35.13 | 16,136 | +0.49(+1.42%) |
Oct 16, 2013 | 34.68 | 34.70 | 34.64 | 34.64 | 9,224 | +0.47(+1.37%) |
Oct 15, 2013 | 34.30 | 34.52 | 34.17 | 34.18 | 20,509 | -0.17(-0.51%) |
Oct 14, 2013 | 33.96 | 34.40 | 33.96 | 34.35 | 6,284 | +0.16(+0.46%) |
Oct 11, 2013 | 33.84 | 34.19 | 33.84 | 34.19 | 6,663 | +0.32(+0.96%) |
Oct 10, 2013 | 33.62 | 33.91 | 33.62 | 33.87 | 33,266 | +0.92(+2.79%) |
Oct 09, 2013 | 32.83 | 33.14 | 32.71 | 32.95 | 8,918 | +0.24(+0.73%) |
Oct 08, 2013 | 33.33 | 33.37 | 32.70 | 32.71 | 21,717 | -0.66(-1.99%) |
Oct 07, 2013 | 33.48 | 33.60 | 33.38 | 33.38 | 3,219 | -0.48(-1.43%) |
Oct 04, 2013 | 33.53 | 33.87 | 33.53 | 33.86 | 10,585 | +0.34(+1.02%) |
Oct 03, 2013 | 33.73 | 33.76 | 33.34 | 33.52 | 19,882 | -0.27(-0.81%) |
Oct 02, 2013 | 33.88 | 33.92 | 33.76 | 33.79 | 5,055 | -0.33(-0.95%) |
Oct 01, 2013 | 33.79 | 34.17 | 33.79 | 34.12 | 6,160 | +0.10(+0.29%) |
Sep 27, 2013 | 33.94 | 34.06 | 33.91 | 34.02 | 6,039 | -0.05(-0.14%) |
Sep 26, 2013 | 34.09 | 34.17 | 34.04 | 34.07 | 2,092 | -0.04(-0.12%) |
Sep 25, 2013 | 34.07 | 34.31 | 34.07 | 34.10 | 4,389 | +0.03(+0.09%) |
Sep 24, 2013 | 34.10 | 34.40 | 34.04 | 34.07 | 5,664 | -0.08(-0.23%) |
Sep 23, 2013 | 34.36 | 34.36 | 34.02 | 34.15 | 11,065 | -0.31(-0.90%) |
Sep 20, 2013 | 34.79 | 34.93 | 34.43 | 34.46 | 5,575 | -0.31(-0.88%) |
Sep 19, 2013 | 34.96 | 35.12 | 34.72 | 34.77 | 11,946 | -0.10(-0.29%) |
Sep 18, 2013 | 34.72 | 35.01 | 34.62 | 34.87 | 9,014 | +0.05(+0.14%) |
Sep 17, 2013 | 34.68 | 34.82 | 34.66 | 34.82 | 5,751 | +0.31(+0.89%) |
Sep 16, 2013 | 34.62 | 34.68 | 34.50 | 34.51 | 11,656 | +0.32(+0.93%) |
Sep 13, 2013 | 34.08 | 34.20 | 34.08 | 34.20 | 1,632 | +0.14(+0.41%) |
Sep 12, 2013 | 34.29 | 34.29 | 34.03 | 34.06 | 14,686 | -0.22(-0.64%) |
Sep 11, 2013 | 34.33 | 34.36 | 34.16 | 34.28 | 6,837 | -0.14(-0.41%) |
Sep 10, 2013 | 34.12 | 34.43 | 34.12 | 34.42 | 20,034 | +0.60(+1.77%) |
Sep 09, 2013 | 33.68 | 33.84 | 33.62 | 33.82 | 12,802 | +0.35(+1.04%) |
Sep 06, 2013 | 32.93 | 33.62 | 32.93 | 33.47 | 10,341 | +0.15(+0.45%) |
Sep 05, 2013 | 33.29 | 33.51 | 33.29 | 33.32 | 9,203 | +0.07(+0.21%) |
Sep 04, 2013 | 33.21 | 33.34 | 33.21 | 33.25 | 14,347 | +0.54(+1.64%) |
Sep 03, 2013 | 32.96 | 32.96 | 32.56 | 32.72 | 10,176 | +0.23(+0.70%) |
Aug 30, 2013 | 32.60 | 32.60 | 32.43 | 32.49 | 20,463 | -0.43(-1.29%) |
Aug 29, 2013 | 33.00 | 33.03 | 32.88 | 32.92 | 7,943 | +0.35(+1.09%) |
Aug 28, 2013 | 32.53 | 32.70 | 32.47 | 32.56 | 2,584 | +0.03(+0.10%) |
Aug 27, 2013 | 33.16 | 33.16 | 32.51 | 32.53 | 28,850 | -0.99(-2.96%) |
Aug 26, 2013 | 33.66 | 33.76 | 33.52 | 33.52 | 1,606 | -0.06(-0.19%) |
Aug 23, 2013 | 33.51 | 33.58 | 33.41 | 33.58 | 3,457 | +0.02(+0.05%) |
Aug 22, 2013 | 33.43 | 33.62 | 33.43 | 33.57 | 6,403 | +0.46(+1.40%) |
Aug 21, 2013 | 33.18 | 33.42 | 33.06 | 33.10 | 49,869 | -0.27(-0.80%) |
Aug 20, 2013 | 33.09 | 33.44 | 32.94 | 33.37 | 16,935 | +0.43(+1.32%) |
Aug 19, 2013 | 33.30 | 33.37 | 32.94 | 32.94 | 4,009 | -0.50(-1.48%) |
Aug 16, 2013 | 33.40 | 33.58 | 33.40 | 33.44 | 19,232 | +0.03(+0.09%) |
Aug 15, 2013 | 33.65 | 33.65 | 33.25 | 33.40 | 9,373 | -0.63(-1.87%) |
Aug 14, 2013 | 34.16 | 34.22 | 34.04 | 34.04 | 1,064 | -0.14(-0.40%) |
Aug 13, 2013 | 34.01 | 34.27 | 33.87 | 34.18 | 3,560 | +0.28(+0.84%) |
Aug 12, 2013 | 33.96 | 34.07 | 33.83 | 33.89 | 6,841 | -0.28(-0.81%) |
Aug 09, 2013 | 34.12 | 34.31 | 34.04 | 34.17 | 7,340 | +0.02(+0.05%) |
Aug 08, 2013 | 34.33 | 34.40 | 34.01 | 34.15 | 36,147 | +0.09(+0.28%) |
Aug 07, 2013 | 34.27 | 34.27 | 33.83 | 34.06 | 286,965 | -0.28(-0.83%) |
Aug 06, 2013 | 34.72 | 34.72 | 34.34 | 34.34 | 4,593 | -0.38(-1.09%) |
Aug 05, 2013 | 34.59 | 34.79 | 34.59 | 34.72 | 151,691 | -0.06(-0.16%) |
Aug 02, 2013 | 34.71 | 34.78 | 34.61 | 34.77 | 3,993 | +0.02(+0.05%) |
Aug 01, 2013 | 34.47 | 34.87 | 34.47 | 34.76 | 35,045 | +0.68(+1.99%) |
Jul 31, 2013 | 34.20 | 34.25 | 34.07 | 34.08 | 9,181 | +0.13(+0.37%) |
Jul 30, 2013 | 33.98 | 34.10 | 33.89 | 33.96 | 7,793 | +0.17(+0.49%) |
Jul 29, 2013 | 34.11 | 34.11 | 33.78 | 33.79 | 10,424 | -0.36(-1.06%) |
Jul 26, 2013 | 33.99 | 34.15 | 33.88 | 34.15 | 9,555 | +0.02(+0.05%) |
Jul 25, 2013 | 34.00 | 34.14 | 34.00 | 34.14 | 4,145 | +0.35(+1.05%) |
Jul 24, 2013 | 34.10 | 34.15 | 33.77 | 33.78 | 24,349 | -0.35(-1.04%) |
Jul 23, 2013 | 34.12 | 34.20 | 34.12 | 34.14 | 1,826 | +0.15(+0.44%) |
Jul 22, 2013 | 33.77 | 33.99 | 33.71 | 33.99 | 9,201 | +0.28(+0.84%) |
Jul 19, 2013 | 33.74 | 33.74 | 33.66 | 33.70 | 50,587 | +0.02(+0.07%) |
Jul 18, 2013 | 33.46 | 33.76 | 33.38 | 33.68 | 70,009 | +0.51(+1.54%) |
Jul 17, 2013 | 33.10 | 33.29 | 33.10 | 33.17 | 27,319 | +0.06(+0.17%) |
Jul 16, 2013 | 33.40 | 33.45 | 33.11 | 33.11 | 9,886 | -0.40(-1.20%) |
Jul 15, 2013 | 33.52 | 33.53 | 33.21 | 33.51 | 28,455 | +0.32(+0.95%) |
Jul 12, 2013 | 33.04 | 33.20 | 32.95 | 33.20 | 2,710 | +0.20(+0.60%) |
Jul 11, 2013 | 33.03 | 33.03 | 32.90 | 33.00 | 19,181 | +0.39(+1.18%) |
Jul 10, 2013 | 32.69 | 32.69 | 32.45 | 32.62 | 26,966 | -0.02(-0.07%) |
Jul 09, 2013 | 32.50 | 32.66 | 32.27 | 32.64 | 53,694 | +0.36(+1.12%) |
Jul 08, 2013 | 32.15 | 32.38 | 32.15 | 32.28 | 32,445 | +0.21(+0.66%) |
Jul 05, 2013 | 31.84 | 32.06 | 31.68 | 32.06 | 45,032 | +0.58(+1.83%) |
Jul 03, 2013 | 31.47 | 31.61 | 31.39 | 31.49 | 8,736 | -0.17(-0.55%) |
Jul 02, 2013 | 31.79 | 31.99 | 31.38 | 31.66 | 52,191 | -0.05(-0.15%) |
Jul 01, 2013 | 31.62 | 32.02 | 31.62 | 31.71 | 39,700 | +0.23(+0.73%) |
Jun 28, 2013 | 31.71 | 31.71 | 31.39 | 31.48 | 9,865 | +0.32(+1.04%) |
Jun 26, 2013 | 31.25 | 31.37 | 31.13 | 31.16 | 89,596 | +0.17(+0.53%) |
Jun 25, 2013 | 30.76 | 31.13 | 30.67 | 30.99 | 20,474 | +0.58(+1.89%) |
Jun 24, 2013 | 31.14 | 30.63 | 30.12 | 30.42 | 140,901 | -0.72(-2.33%) |
Jun 21, 2013 | 31.50 | 31.50 | 30.83 | 31.14 | 15,514 | -0.13(-0.41%) |
Jun 20, 2013 | 31.94 | 31.94 | 31.22 | 31.27 | 100,052 | -1.06(-3.29%) |
Jun 19, 2013 | 32.85 | 32.85 | 32.32 | 32.33 | 37,940 | -0.50(-1.52%) |
Jun 18, 2013 | 32.68 | 32.86 | 32.65 | 32.84 | 16,240 | +0.23(+0.70%) |
Jun 17, 2013 | 32.24 | 32.69 | 32.24 | 32.61 | 44,856 | +0.63(+1.98%) |
Jun 14, 2013 | 32.44 | 32.45 | 31.94 | 31.98 | 136,701 | -0.36(-1.11%) |
Jun 13, 2013 | 31.69 | 32.41 | 31.51 | 32.33 | 96,361 | +0.73(+2.30%) |
Jun 12, 2013 | 32.33 | 32.33 | 31.56 | 31.61 | 82,557 | -0.44(-1.37%) |
Jun 11, 2013 | 32.31 | 32.48 | 32.05 | 32.05 | 6,754 | -0.63(-1.94%) |
Jun 10, 2013 | 33.00 | 33.00 | 32.45 | 32.68 | 44,163 | +0.04(+0.12%) |
Jun 07, 2013 | 32.16 | 32.66 | 32.10 | 32.64 | 14,445 | +0.70(+2.20%) |
Jun 06, 2013 | 31.39 | 31.94 | 31.35 | 31.94 | 8,380 | +0.54(+1.72%) |
Jun 05, 2013 | 32.01 | 32.01 | 31.40 | 31.40 | 55,991 | -0.84(-2.62%) |
Jun 04, 2013 | 32.50 | 32.67 | 32.08 | 32.24 | 27,276 | -0.08(-0.24%) |
Jun 03, 2013 | 32.51 | 32.66 | 32.00 | 32.32 | 7,597 | -0.29(-0.89%) |
May 31, 2013 | 32.96 | 33.06 | 32.61 | 32.61 | 33,058 | -0.52(-1.56%) |
May 30, 2013 | 33.05 | 33.16 | 32.98 | 33.12 | 3,918 | +0.31(+0.94%) |
May 29, 2013 | 32.71 | 32.86 | 32.55 | 32.81 | 14,771 | -0.14(-0.42%) |
May 28, 2013 | 32.57 | 33.04 | 32.57 | 32.95 | 5,101 | +0.71(+2.21%) |
May 24, 2013 | 32.05 | 32.24 | 31.96 | 32.24 | 9,478 | -0.02(-0.07%) |
May 23, 2013 | 31.97 | 32.32 | 31.72 | 32.26 | 15,293 | -0.20(-0.63%) |
May 22, 2013 | 33.11 | 33.41 | 32.36 | 32.47 | 20,772 | -0.58(-1.75%) |
May 21, 2013 | 33.12 | 33.23 | 32.99 | 33.05 | 67,964 | -0.07(-0.22%) |
May 20, 2013 | 33.05 | 33.27 | 33.05 | 33.12 | 15,423 | +0.05(+0.15%) |
May 17, 2013 | 32.78 | 33.12 | 32.77 | 33.07 | 156,378 | +0.33(+1.00%) |
May 16, 2013 | 32.64 | 32.80 | 32.64 | 32.74 | 140,449 | +0.13(+0.38%) |
May 15, 2013 | 32.30 | 32.65 | 32.25 | 32.62 | 10,550 | +0.85(+2.68%) |
May 13, 2013 | 31.53 | 31.87 | 31.53 | 31.76 | 13,614 | +0.21(+0.67%) |
May 10, 2013 | 31.56 | 31.56 | 31.35 | 31.55 | 25,510 | +0.18(+0.57%) |
May 09, 2013 | 31.40 | 31.51 | 31.36 | 31.37 | 8,253 | -0.07(-0.22%) |
May 08, 2013 | 31.11 | 31.44 | 31.11 | 31.44 | 7,768 | +0.29(+0.93%) |
May 07, 2013 | 31.08 | 31.19 | 31.04 | 31.15 | 20,486 | +0.13(+0.43%) |
May 06, 2013 | 30.68 | 31.05 | 30.68 | 31.02 | 94,588 | +0.23(+0.76%) |
May 03, 2013 | 30.41 | 30.92 | 30.28 | 30.79 | 42,086 | +0.51(+1.68%) |
May 02, 2013 | 29.79 | 30.28 | 29.79 | 30.28 | 61,051 | +0.41(+1.36%) |