Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.76 | 33.76 | 33.76 | 33.76 | 1 | +0.00(+0.00%) |
Apr 29, 2014 | 33.79 | 33.79 | 33.74 | 33.76 | 1,237 | +0.03(+0.09%) |
Apr 28, 2014 | 33.76 | 33.76 | 33.72 | 33.73 | 14,224 | +0.04(+0.12%) |
Apr 25, 2014 | 33.69 | 33.69 | 33.69 | 33.69 | 128 | -0.12(-0.34%) |
Apr 21, 2014 | 33.81 | 33.81 | 33.81 | 33.81 | 0 | +0.02(+0.06%) |
Apr 17, 2014 | 33.83 | 33.79 | 33.79 | 33.79 | 11,957 | +0.02(+0.06%) |
Apr 16, 2014 | 33.77 | 33.77 | 33.77 | 33.77 | 51 | +0.00(+0.00%) |
Apr 14, 2014 | 33.76 | 33.77 | 33.77 | 33.77 | 6,081 | +0.05(+0.14%) |
Apr 11, 2014 | 33.72 | 33.72 | 33.72 | 33.72 | 77 | +0.00(+0.00%) |
Apr 10, 2014 | 33.72 | 33.72 | 33.72 | 33.72 | 309 | -0.14(-0.40%) |
Apr 09, 2014 | 33.86 | 33.91 | 33.86 | 33.86 | 3,830 | +0.02(+0.06%) |
Apr 08, 2014 | 33.94 | 33.94 | 33.84 | 33.84 | 12,418 | -0.01(-0.03%) |
Apr 07, 2014 | 33.85 | 33.85 | 33.82 | 33.85 | 1,230 | -0.04(-0.11%) |
Apr 04, 2014 | 33.89 | 33.89 | 33.89 | 33.89 | 417 | -0.17(-0.51%) |
Apr 02, 2014 | 34.03 | 34.06 | 34.06 | 34.06 | 412 | +0.07(+0.20%) |
Apr 01, 2014 | 34.00 | 34.00 | 33.99 | 33.99 | 449 | +0.02(+0.06%) |
Mar 31, 2014 | 34.00 | 34.00 | 33.97 | 33.97 | 309 | +0.02(+0.06%) |
Mar 27, 2014 | 33.95 | 33.95 | 33.95 | 33.95 | 0 | +0.00(+0.00%) |
Mar 26, 2014 | 33.98 | 34.02 | 33.95 | 33.95 | 2,482 | -0.09(-0.26%) |
Mar 25, 2014 | 34.05 | 34.05 | 34.04 | 34.04 | 2,376 | +0.02(+0.06%) |
Mar 24, 2014 | 34.06 | 34.06 | 34.02 | 34.02 | 747 | -0.07(-0.20%) |
Mar 21, 2014 | 34.09 | 34.09 | 34.09 | 34.09 | 1 | +0.00(+0.00%) |
Mar 20, 2014 | 34.09 | 34.15 | 34.09 | 34.09 | 6,455 | +0.12(+0.34%) |
Mar 19, 2014 | 33.96 | 33.98 | 33.96 | 33.98 | 425 | +0.03(+0.10%) |
Mar 17, 2014 | 33.95 | 33.94 | 33.94 | 33.94 | 1,133 | -0.13(-0.38%) |
Mar 12, 2014 | 34.07 | 34.07 | 34.07 | 34.07 | 206 | -0.03(-0.09%) |
Mar 07, 2014 | 34.10 | 34.10 | 34.10 | 34.10 | 927 | +0.07(+0.20%) |
Mar 06, 2014 | 34.03 | 34.03 | 34.03 | 34.03 | 190 | +0.06(+0.17%) |
Mar 05, 2014 | 33.97 | 33.97 | 33.97 | 33.97 | 190 | +0.01(+0.03%) |
Mar 04, 2014 | 33.96 | 33.96 | 33.96 | 33.96 | 633 | -0.08(-0.23%) |
Feb 28, 2014 | 34.04 | 34.04 | 34.04 | 34.04 | 0 | +0.00(+0.00%) |
Feb 26, 2014 | 34.04 | 34.04 | 34.04 | 34.04 | 0 | +0.00(+0.00%) |
Feb 25, 2014 | 34.04 | 34.04 | 34.04 | 34.04 | 355 | -0.06(-0.17%) |
Feb 21, 2014 | 34.06 | 34.10 | 34.10 | 34.10 | 412 | -0.05(-0.14%) |
Feb 20, 2014 | 34.15 | 34.17 | 34.15 | 34.15 | 412 | +0.02(+0.06%) |
Feb 14, 2014 | 34.12 | 34.13 | 34.13 | 34.13 | 721 | -0.01(-0.03%) |
Feb 13, 2014 | 34.14 | 34.14 | 34.14 | 34.14 | 25 | +0.00(+0.00%) |
Feb 11, 2014 | 34.14 | 34.14 | 34.14 | 34.14 | 0 | +0.07(+0.20%) |
Feb 10, 2014 | 34.10 | 34.10 | 34.07 | 34.07 | 1,237 | -0.01(-0.03%) |
Feb 07, 2014 | 34.09 | 34.09 | 34.08 | 34.08 | 546 | -0.01(-0.03%) |
Feb 03, 2014 | 34.07 | 34.09 | 34.09 | 34.09 | 412 | -0.09(-0.25%) |
Jan 31, 2014 | 34.18 | 34.18 | 34.18 | 34.18 | 282 | +0.00(+0.00%) |
Jan 30, 2014 | 34.15 | 34.19 | 34.15 | 34.18 | 1,185 | +0.01(+0.02%) |
Jan 29, 2014 | 34.21 | 34.22 | 34.16 | 34.17 | 3,737 | -0.16(-0.48%) |
Jan 27, 2014 | 34.33 | 34.33 | 34.33 | 34.33 | 0 | +0.07(+0.20%) |
Jan 24, 2014 | 34.26 | 34.31 | 34.25 | 34.27 | 98,082 | -0.13(-0.37%) |
Jan 23, 2014 | 34.41 | 34.41 | 34.39 | 34.39 | 540 | +0.02(+0.06%) |
Jan 22, 2014 | 34.37 | 34.37 | 34.37 | 34.37 | 836 | +0.01(+0.03%) |
Jan 21, 2014 | 34.36 | 34.43 | 34.36 | 34.36 | 628 | -0.07(-0.20%) |
Jan 17, 2014 | 34.42 | 34.43 | 34.43 | 34.43 | 15,667 | +0.02(+0.06%) |
Jan 16, 2014 | 34.49 | 34.49 | 34.41 | 34.41 | 3,195 | -0.09(-0.25%) |
Jan 15, 2014 | 34.54 | 34.54 | 34.50 | 34.50 | 1,929 | +0.05(+0.14%) |
Jan 14, 2014 | 34.45 | 34.45 | 34.41 | 34.45 | 18,345 | +0.06(+0.17%) |
Jan 13, 2014 | 34.53 | 34.53 | 34.39 | 34.39 | 16,914 | -0.09(-0.25%) |
Jan 10, 2014 | 34.53 | 34.60 | 34.47 | 34.48 | 49,136 | -0.15(-0.42%) |
Jan 09, 2014 | 34.77 | 34.77 | 34.62 | 34.62 | 83,136 | -0.06(-0.17%) |
Jan 08, 2014 | 34.60 | 34.72 | 34.60 | 34.68 | 45,354 | +0.10(+0.28%) |
Jan 07, 2014 | 34.63 | 34.65 | 34.56 | 34.59 | 39,375 | -0.03(-0.08%) |
Jan 06, 2014 | 34.66 | 34.66 | 34.60 | 34.61 | 12,554 | -0.01(-0.03%) |
Jan 03, 2014 | 34.75 | 34.75 | 34.61 | 34.62 | 61,478 | -0.01(-0.03%) |
Jan 02, 2014 | 34.71 | 34.72 | 34.63 | 34.63 | 51,951 | -0.03(-0.08%) |
Dec 31, 2013 | 34.66 | 34.66 | 34.66 | 34.66 | 110,911 | +0.05(+0.14%) |
Dec 30, 2013 | 34.61 | 34.71 | 34.61 | 34.61 | 16,983 | -0.09(-0.25%) |
Dec 27, 2013 | 34.63 | 34.77 | 34.63 | 34.70 | 7,319 | +0.02(+0.06%) |
Dec 26, 2013 | 34.79 | 34.79 | 34.68 | 34.68 | 49,972 | -0.01(-0.03%) |
Dec 24, 2013 | 34.74 | 34.74 | 34.66 | 34.69 | 19,893 | +0.05(+0.14%) |
Dec 23, 2013 | 34.69 | 34.69 | 34.60 | 34.64 | 13,952 | +0.03(+0.08%) |
Dec 20, 2013 | 34.77 | 34.77 | 34.61 | 34.61 | 5,669 | -0.08(-0.22%) |
Dec 19, 2013 | 34.80 | 34.80 | 34.69 | 34.69 | 6,269 | +0.05(+0.14%) |
Dec 18, 2013 | 34.64 | 34.70 | 34.60 | 34.64 | 13,193 | +0.08(+0.22%) |
Dec 17, 2013 | 34.69 | 34.70 | 34.57 | 34.57 | 13,194 | -0.08(-0.22%) |
Dec 16, 2013 | 34.72 | 34.72 | 34.60 | 34.64 | 17,156 | -0.01(-0.03%) |
Dec 13, 2013 | 34.70 | 34.70 | 34.65 | 34.65 | 276 | -0.01(-0.03%) |
Dec 12, 2013 | 34.80 | 34.80 | 34.66 | 34.66 | 51,113 | +0.06(+0.17%) |
Dec 11, 2013 | 34.70 | 34.70 | 34.60 | 34.60 | 28,807 | -0.02(-0.06%) |
Dec 10, 2013 | 34.60 | 34.64 | 34.57 | 34.62 | 36,695 | -0.05(-0.14%) |
Dec 09, 2013 | 34.73 | 34.78 | 34.65 | 34.67 | 45,691 | -0.05(-0.14%) |
Dec 06, 2013 | 34.76 | 34.76 | 34.68 | 34.72 | 11,406 | -0.01(-0.03%) |
Dec 05, 2013 | 34.73 | 34.75 | 34.68 | 34.73 | 2,576 | +0.08(+0.23%) |
Dec 04, 2013 | 34.72 | 34.78 | 34.65 | 34.65 | 35,987 | +0.06(+0.17%) |
Dec 03, 2013 | 34.58 | 34.65 | 34.58 | 34.60 | 57,105 | +0.01(+0.03%) |
Dec 02, 2013 | 34.63 | 34.70 | 34.58 | 34.59 | 57,723 | +0.08(+0.22%) |
Nov 29, 2013 | 34.55 | 34.60 | 34.51 | 34.51 | 9,380 | -0.02(-0.06%) |
Nov 27, 2013 | 34.54 | 34.57 | 34.53 | 34.53 | 465 | +0.03(+0.08%) |
Nov 26, 2013 | 34.57 | 34.57 | 34.48 | 34.50 | 19,790 | -0.05(-0.14%) |
Nov 25, 2013 | 34.58 | 34.63 | 34.55 | 34.55 | 27,849 | -0.01(-0.03%) |
Nov 22, 2013 | 34.58 | 34.61 | 34.55 | 34.56 | 5,690 | +0.02(+0.06%) |
Nov 19, 2013 | 34.54 | 34.54 | 34.54 | 34.54 | 2,576 | -0.03(-0.08%) |
Nov 14, 2013 | 34.63 | 34.57 | 34.57 | 34.57 | 309 | -0.18(-0.53%) |
Nov 12, 2013 | 34.75 | 34.76 | 34.71 | 34.75 | 23,089 | -0.13(-0.36%) |
Nov 11, 2013 | 34.76 | 34.88 | 34.73 | 34.88 | 26,078 | +0.13(+0.36%) |
Nov 08, 2013 | 34.42 | 34.75 | 34.42 | 34.75 | 23,304 | +0.18(+0.53%) |
Nov 07, 2013 | 34.57 | 34.57 | 34.57 | 34.57 | 206 | +0.07(+0.20%) |
Nov 06, 2013 | 34.50 | 34.50 | 34.50 | 34.50 | 206 | -0.00(-0.00%) |
Nov 04, 2013 | 34.50 | 34.50 | 34.50 | 34.50 | 309 | +0.01(+0.02%) |
Nov 01, 2013 | 34.49 | 34.49 | 34.49 | 34.49 | 309 | +0.19(+0.55%) |
Oct 28, 2013 | 34.32 | 34.30 | 34.30 | 34.30 | 9,380 | -0.07(-0.21%) |
Oct 25, 2013 | 34.31 | 34.38 | 34.31 | 34.38 | 1,597 | -0.03(-0.08%) |
Oct 24, 2013 | 34.32 | 34.41 | 34.32 | 34.41 | 2,366 | -0.01(-0.04%) |
Oct 23, 2013 | 34.35 | 34.42 | 34.34 | 34.42 | 3,195 | +0.06(+0.17%) |
Oct 22, 2013 | 34.38 | 34.38 | 34.36 | 34.36 | 5,653 | -0.13(-0.37%) |
Oct 21, 2013 | 34.59 | 34.59 | 34.48 | 34.49 | 2,783 | +0.02(+0.05%) |
Oct 18, 2013 | 34.53 | 34.53 | 34.46 | 34.47 | 2,886 | -0.04(-0.11%) |
Oct 17, 2013 | 34.61 | 34.61 | 34.49 | 34.51 | 29,888 | -0.13(-0.36%) |
Oct 16, 2013 | 34.85 | 34.85 | 34.63 | 34.63 | 46,899 | -0.05(-0.14%) |
Oct 15, 2013 | 34.63 | 34.68 | 34.63 | 34.68 | 1,463 | -0.11(-0.31%) |
Oct 14, 2013 | 34.92 | 34.92 | 34.79 | 34.79 | 309 | +0.10(+0.28%) |
Oct 11, 2013 | 34.76 | 34.76 | 34.69 | 34.69 | 7,936 | -0.16(-0.45%) |
Oct 10, 2013 | 34.78 | 34.85 | 34.78 | 34.85 | 1,189 | +0.10(+0.28%) |
Oct 08, 2013 | 34.83 | 34.75 | 34.75 | 34.75 | 1,340 | -0.03(-0.08%) |
Oct 04, 2013 | 34.78 | 34.78 | 34.78 | 34.78 | 206 | +0.07(+0.20%) |
Sep 30, 2013 | 34.71 | 34.71 | 34.71 | 34.71 | 206 | +0.02(+0.04%) |
Sep 27, 2013 | 34.75 | 34.75 | 34.69 | 34.70 | 441 | -0.01(-0.02%) |
Sep 26, 2013 | 34.67 | 34.70 | 34.65 | 34.70 | 999 | -0.04(-0.11%) |
Sep 25, 2013 | 34.74 | 34.74 | 34.74 | 34.74 | 146 | +0.08(+0.22%) |
Sep 24, 2013 | 34.73 | 34.75 | 34.66 | 34.66 | 1,876 | -0.16(-0.47%) |
Sep 23, 2013 | 34.80 | 34.83 | 34.79 | 34.83 | 14,277 | +0.02(+0.06%) |
Sep 20, 2013 | 34.97 | 34.97 | 34.79 | 34.81 | 10,923 | +0.01(+0.03%) |
Sep 19, 2013 | 34.63 | 34.88 | 34.63 | 34.80 | 18,007 | -0.01(-0.03%) |
Sep 18, 2013 | 35.19 | 35.29 | 34.81 | 34.81 | 20,204 | -0.36(-1.02%) |
Sep 17, 2013 | 35.23 | 35.27 | 35.17 | 35.17 | 27,088 | -0.08(-0.23%) |
Sep 16, 2013 | 35.14 | 35.26 | 35.07 | 35.25 | 25,729 | +0.00(+0.01%) |
Sep 13, 2013 | 35.35 | 35.35 | 35.25 | 35.25 | 48,959 | -0.14(-0.41%) |
Sep 12, 2013 | 35.31 | 35.39 | 35.27 | 35.39 | 924 | -0.00(-0.00%) |
Sep 11, 2013 | 35.41 | 35.41 | 35.39 | 35.39 | 206 | -0.05(-0.15%) |
Sep 10, 2013 | 35.44 | 35.44 | 35.44 | 35.44 | 329 | +0.11(+0.31%) |
Sep 09, 2013 | 35.27 | 35.39 | 35.27 | 35.33 | 2,937 | -0.18(-0.52%) |
Sep 06, 2013 | 35.45 | 35.52 | 35.40 | 35.52 | 3,394 | -0.02(-0.06%) |
Sep 05, 2013 | 35.48 | 35.63 | 35.48 | 35.54 | 14,358 | +0.19(+0.55%) |
Sep 04, 2013 | 35.51 | 35.51 | 35.27 | 35.34 | 1,185 | +0.00(+0.00%) |
Sep 03, 2013 | 35.37 | 35.42 | 35.26 | 35.34 | 4,883 | +0.11(+0.30%) |
Aug 30, 2013 | 35.06 | 35.24 | 35.06 | 35.24 | 484 | +0.01(+0.03%) |
Aug 29, 2013 | 35.26 | 35.26 | 35.22 | 35.23 | 1,615 | -0.02(-0.05%) |
Aug 28, 2013 | 35.12 | 35.25 | 35.12 | 35.25 | 670 | +0.13(+0.36%) |
Aug 27, 2013 | 35.10 | 35.19 | 35.10 | 35.12 | 7,288 | -0.16(-0.46%) |
Aug 26, 2013 | 35.31 | 35.31 | 35.24 | 35.28 | 2,216 | -0.07(-0.21%) |
Aug 23, 2013 | 35.38 | 35.51 | 35.34 | 35.35 | 4,127 | -0.03(-0.08%) |
Aug 22, 2013 | 35.37 | 35.52 | 35.37 | 35.38 | 5,463 | -0.23(-0.65%) |
Aug 21, 2013 | 35.46 | 35.61 | 35.41 | 35.61 | 6,909 | +0.19(+0.55%) |
Aug 20, 2013 | 35.54 | 35.54 | 35.39 | 35.42 | 28,261 | -0.10(-0.27%) |
Aug 19, 2013 | 35.60 | 35.60 | 35.41 | 35.52 | 59,325 | +0.09(+0.25%) |
Aug 16, 2013 | 35.31 | 35.43 | 35.28 | 35.43 | 4,135 | +0.15(+0.42%) |
Aug 15, 2013 | 35.38 | 35.38 | 35.28 | 35.28 | 206 | +0.10(+0.29%) |
Aug 14, 2013 | 35.15 | 35.18 | 35.09 | 35.18 | 898 | +0.10(+0.29%) |
Aug 13, 2013 | 34.92 | 35.17 | 34.92 | 35.08 | 3,179 | +0.27(+0.77%) |
Aug 12, 2013 | 34.86 | 34.91 | 34.81 | 34.81 | 127,616 | -0.31(-0.88%) |
Aug 09, 2013 | 34.87 | 35.12 | 34.87 | 35.12 | 124,601 | +0.26(+0.75%) |
Aug 08, 2013 | 34.93 | 34.93 | 34.82 | 34.86 | 3,916 | -0.10(-0.28%) |
Aug 07, 2013 | 34.97 | 34.98 | 34.95 | 34.95 | 1,030 | -0.00(-0.01%) |
Aug 06, 2013 | 35.00 | 35.00 | 34.96 | 34.96 | 1,463 | -0.00(-0.01%) |
Aug 05, 2013 | 35.00 | 35.00 | 34.96 | 34.96 | 1,065 | +0.03(+0.08%) |
Aug 02, 2013 | 34.90 | 35.07 | 34.90 | 34.93 | 3,343 | -0.28(-0.80%) |
Aug 01, 2013 | 35.03 | 35.22 | 35.03 | 35.22 | 561 | +0.29(+0.83%) |
Jul 31, 2013 | 34.97 | 35.11 | 34.93 | 34.93 | 11,791 | -0.01(-0.02%) |
Jul 30, 2013 | 34.54 | 35.02 | 34.54 | 34.93 | 541 | -0.09(-0.25%) |
Jul 29, 2013 | 35.01 | 35.03 | 35.01 | 35.02 | 456 | +0.16(+0.45%) |
Jul 26, 2013 | 34.81 | 35.01 | 34.81 | 34.87 | 2,465 | +0.01(+0.03%) |
Jul 25, 2013 | 34.94 | 35.17 | 34.86 | 34.86 | 2,240 | -0.07(-0.19%) |
Jul 24, 2013 | 34.86 | 34.93 | 34.86 | 34.93 | 1,443 | -0.08(-0.22%) |
Jul 23, 2013 | 34.69 | 35.01 | 34.69 | 35.00 | 4,579 | +0.21(+0.61%) |
Jul 22, 2013 | 34.83 | 34.83 | 34.79 | 34.79 | 962 | -0.22(-0.64%) |
Jul 19, 2013 | 34.93 | 35.01 | 34.93 | 35.01 | 540 | -0.03(-0.08%) |
Jul 18, 2013 | 35.16 | 35.18 | 34.94 | 35.04 | 4,872 | -0.13(-0.36%) |
Jul 15, 2013 | 35.17 | 35.17 | 35.17 | 35.17 | 0 | -0.06(-0.17%) |
Jul 12, 2013 | 35.90 | 35.90 | 35.14 | 35.23 | 1,530 | +0.05(+0.14%) |
Jul 11, 2013 | 35.32 | 35.32 | 35.14 | 35.18 | 2,267 | -0.22(-0.63%) |
Jul 10, 2013 | 35.34 | 35.40 | 35.33 | 35.40 | 1,958 | +0.08(+0.22%) |
Jul 09, 2013 | 35.19 | 35.32 | 35.32 | 35.32 | 4,625 | +0.00(+0.00%) |
Jul 08, 2013 | 35.59 | 35.59 | 35.28 | 35.32 | 4,239 | -0.13(-0.36%) |
Jul 05, 2013 | 35.38 | 35.45 | 35.38 | 35.45 | 309 | +0.49(+1.39%) |
Jul 03, 2013 | 34.98 | 34.98 | 34.96 | 34.96 | 1,236 | +0.05(+0.14%) |
Jul 02, 2013 | 34.90 | 35.04 | 34.90 | 34.92 | 17,002 | -0.14(-0.41%) |
Jul 01, 2013 | 35.06 | 35.06 | 35.06 | 35.06 | 206 | -0.04(-0.12%) |
Jun 28, 2013 | 35.20 | 35.21 | 35.10 | 35.10 | 2,628 | -0.23(-0.66%) |
Jun 26, 2013 | 35.31 | 35.33 | 35.31 | 35.33 | 1,133 | -0.14(-0.41%) |
Jun 25, 2013 | 35.49 | 35.49 | 35.42 | 35.48 | 3,810 | -0.05(-0.14%) |
Jun 24, 2013 | 35.64 | 35.64 | 35.32 | 35.53 | 16,425 | +0.16(+0.45%) |
Jun 21, 2013 | 35.56 | 35.56 | 34.97 | 35.37 | 3,743 | +0.09(+0.27%) |
Jun 20, 2013 | 36.38 | 36.38 | 35.08 | 35.27 | 42,140 | +0.28(+0.80%) |
Jun 19, 2013 | 34.71 | 35.00 | 34.64 | 34.99 | 5,895 | +0.16(+0.45%) |
Jun 18, 2013 | 34.84 | 34.84 | 34.84 | 34.84 | 558 | +0.09(+0.25%) |
Jun 17, 2013 | 34.78 | 34.90 | 34.71 | 34.75 | 17,288 | -0.04(-0.11%) |
Jun 14, 2013 | 35.30 | 35.30 | 34.64 | 34.79 | 31,520 | -0.03(-0.08%) |
Jun 13, 2013 | 34.82 | 35.83 | 34.82 | 34.82 | 34,940 | -0.15(-0.42%) |
Jun 12, 2013 | 34.82 | 35.43 | 34.82 | 34.96 | 18,897 | +0.16(+0.47%) |
Jun 11, 2013 | 34.91 | 34.93 | 34.80 | 34.80 | 3,331 | -0.01(-0.02%) |
Jun 10, 2013 | 34.89 | 34.89 | 34.81 | 34.81 | 2,195 | +0.05(+0.13%) |
Jun 07, 2013 | 34.65 | 34.76 | 34.65 | 34.76 | 515 | +0.13(+0.36%) |
Jun 06, 2013 | 34.78 | 34.80 | 34.63 | 34.63 | 824 | -0.09(-0.25%) |
Jun 05, 2013 | 34.71 | 34.72 | 34.71 | 34.72 | 206 | +0.00(+0.01%) |
Jun 04, 2013 | 34.68 | 34.72 | 34.68 | 34.72 | 309 | -0.03(-0.10%) |
Jun 03, 2013 | 34.69 | 34.75 | 34.50 | 34.75 | 3,296 | +0.08(+0.22%) |
May 31, 2013 | 34.62 | 34.76 | 34.55 | 34.67 | 2,330 | +0.10(+0.30%) |
May 30, 2013 | 34.54 | 34.57 | 34.51 | 34.57 | 1,752 | +0.09(+0.25%) |
May 29, 2013 | 34.46 | 34.56 | 34.42 | 34.48 | 30,424 | -0.00(-0.01%) |
May 28, 2013 | 34.32 | 34.49 | 34.32 | 34.49 | 1,546 | -2.00(-5.47%) |
May 24, 2013 | 36.49 | 36.49 | 36.49 | 36.49 | 494 | +2.19(+6.39%) |
May 23, 2013 | 34.27 | 34.33 | 34.21 | 34.29 | 4,929 | +0.04(+0.11%) |
May 22, 2013 | 34.07 | 34.32 | 34.07 | 34.26 | 1,670 | -0.03(-0.08%) |
May 21, 2013 | 34.28 | 34.28 | 34.28 | 34.28 | 206 | +0.06(+0.17%) |
May 20, 2013 | 34.20 | 34.23 | 34.20 | 34.23 | 309 | +0.11(+0.31%) |
May 16, 2013 | 34.12 | 34.12 | 34.12 | 34.12 | 0 | -0.16(-0.45%) |
May 14, 2013 | 34.24 | 34.28 | 34.28 | 34.28 | 412 | +0.09(+0.26%) |
May 13, 2013 | 34.18 | 34.19 | 34.14 | 34.19 | 2,886 | +0.05(+0.14%) |
May 10, 2013 | 34.11 | 34.17 | 34.11 | 34.14 | 309 | +0.06(+0.17%) |
May 09, 2013 | 34.08 | 34.08 | 34.08 | 34.08 | 103 | +0.07(+0.20%) |
May 08, 2013 | 34.01 | 34.01 | 34.01 | 34.01 | 154 | -0.12(-0.36%) |
May 06, 2013 | 34.02 | 34.14 | 34.14 | 34.14 | 412 | +0.31(+0.91%) |