Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.64 | 36.00 | 35.25 | 35.62 | 160,565 | -0.06(-0.16%) |
Apr 29, 2014 | 35.74 | 36.22 | 35.49 | 35.68 | 586,090 | +0.04(+0.12%) |
Apr 28, 2014 | 35.29 | 35.73 | 35.21 | 35.63 | 325,602 | +0.30(+0.86%) |
Apr 25, 2014 | 35.78 | 35.84 | 35.01 | 35.33 | 436,231 | -0.60(-1.67%) |
Apr 24, 2014 | 36.16 | 36.29 | 35.78 | 35.93 | 230,267 | -0.08(-0.23%) |
Apr 23, 2014 | 35.94 | 36.09 | 35.64 | 36.01 | 217,707 | +0.15(+0.42%) |
Apr 22, 2014 | 35.52 | 35.88 | 35.52 | 35.86 | 209,364 | +0.21(+0.59%) |
Apr 21, 2014 | 35.36 | 35.65 | 35.25 | 35.65 | 150,870 | +0.46(+1.31%) |
Apr 17, 2014 | 35.29 | 35.19 | 35.19 | 35.19 | 220,361 | +0.10(+0.30%) |
Apr 16, 2014 | 35.40 | 35.40 | 34.80 | 35.09 | 215,513 | -0.11(-0.33%) |
Apr 15, 2014 | 35.67 | 35.71 | 34.87 | 35.21 | 290,915 | -0.35(-1.00%) |
Apr 14, 2014 | 35.33 | 35.92 | 35.33 | 35.56 | 223,888 | +0.20(+0.56%) |
Apr 11, 2014 | 34.44 | 35.40 | 34.28 | 35.36 | 446,451 | +0.97(+2.81%) |
Apr 10, 2014 | 34.34 | 34.92 | 34.21 | 34.40 | 266,934 | -0.04(-0.11%) |
Apr 09, 2014 | 34.49 | 34.64 | 34.26 | 34.43 | 207,131 | -0.05(-0.15%) |
Apr 08, 2014 | 34.47 | 34.64 | 34.19 | 34.49 | 257,629 | +0.01(+0.02%) |
Apr 07, 2014 | 34.85 | 35.11 | 34.43 | 34.48 | 402,728 | -0.30(-0.86%) |
Apr 04, 2014 | 35.89 | 35.93 | 34.70 | 34.78 | 457,035 | -0.87(-2.44%) |
Apr 03, 2014 | 35.63 | 35.78 | 35.03 | 35.65 | 264,063 | +0.21(+0.60%) |
Apr 02, 2014 | 35.07 | 35.49 | 34.77 | 35.44 | 376,850 | +0.23(+0.67%) |
Apr 01, 2014 | 34.55 | 35.25 | 34.53 | 35.20 | 397,767 | +0.66(+1.90%) |
Mar 31, 2014 | 34.44 | 34.70 | 34.10 | 34.54 | 272,333 | +0.13(+0.38%) |
Mar 28, 2014 | 34.21 | 34.42 | 33.91 | 34.41 | 206,716 | +0.20(+0.59%) |
Mar 27, 2014 | 34.01 | 34.39 | 33.68 | 34.21 | 210,061 | +0.25(+0.74%) |
Mar 26, 2014 | 33.83 | 34.18 | 33.72 | 33.96 | 142,911 | +0.12(+0.35%) |
Mar 25, 2014 | 33.65 | 33.98 | 33.38 | 33.84 | 304,556 | +0.21(+0.64%) |
Mar 24, 2014 | 33.84 | 34.15 | 32.95 | 33.62 | 436,008 | -0.06(-0.17%) |
Mar 21, 2014 | 34.05 | 34.26 | 33.66 | 33.68 | 1,036,811 | -0.22(-0.65%) |
Mar 20, 2014 | 33.31 | 33.95 | 33.04 | 33.90 | 496,278 | +0.41(+1.23%) |
Mar 19, 2014 | 33.94 | 33.94 | 33.29 | 33.49 | 378,143 | -0.35(-1.03%) |
Mar 18, 2014 | 34.19 | 34.19 | 33.71 | 33.84 | 281,288 | -0.26(-0.75%) |
Mar 17, 2014 | 33.68 | 34.09 | 33.28 | 34.09 | 339,977 | +0.41(+1.21%) |
Mar 14, 2014 | 33.57 | 34.25 | 33.40 | 33.69 | 195,184 | +0.12(+0.36%) |
Mar 13, 2014 | 33.87 | 34.03 | 33.33 | 33.57 | 289,610 | -0.37(-1.09%) |
Mar 12, 2014 | 33.75 | 34.02 | 33.48 | 33.94 | 173,843 | +0.10(+0.31%) |
Mar 11, 2014 | 33.76 | 34.08 | 33.61 | 33.83 | 362,457 | +0.03(+0.08%) |
Mar 10, 2014 | 33.67 | 33.89 | 33.36 | 33.81 | 275,043 | +0.20(+0.61%) |
Mar 07, 2014 | 33.49 | 33.73 | 33.45 | 33.60 | 282,821 | +0.10(+0.30%) |
Mar 06, 2014 | 33.26 | 33.74 | 33.10 | 33.50 | 443,261 | +0.14(+0.42%) |
Mar 05, 2014 | 33.36 | 33.61 | 33.19 | 33.36 | 235,721 | +0.10(+0.30%) |
Mar 04, 2014 | 33.69 | 33.85 | 33.24 | 33.26 | 562,584 | -0.40(-1.18%) |
Mar 03, 2014 | 33.11 | 33.91 | 33.04 | 33.66 | 555,948 | +0.63(+1.91%) |
Feb 28, 2014 | 32.41 | 33.54 | 32.01 | 33.03 | 763,017 | +0.63(+1.95%) |
Feb 27, 2014 | 32.59 | 32.59 | 32.30 | 32.40 | 583,394 | -0.09(-0.29%) |
Feb 26, 2014 | 32.33 | 32.58 | 32.06 | 32.49 | 329,817 | +0.11(+0.34%) |
Feb 25, 2014 | 32.28 | 32.55 | 32.06 | 32.38 | 313,522 | +0.19(+0.58%) |
Feb 24, 2014 | 32.10 | 32.41 | 31.98 | 32.19 | 257,749 | +0.09(+0.29%) |
Feb 21, 2014 | 32.15 | 32.24 | 31.89 | 32.10 | 226,282 | +0.01(+0.02%) |
Feb 20, 2014 | 32.55 | 32.55 | 31.94 | 32.09 | 445,227 | -0.54(-1.65%) |
Feb 19, 2014 | 32.71 | 32.95 | 32.58 | 32.63 | 327,075 | -0.21(-0.65%) |
Feb 18, 2014 | 32.45 | 33.06 | 32.36 | 32.85 | 322,974 | +0.20(+0.61%) |
Feb 14, 2014 | 32.40 | 32.65 | 32.65 | 32.65 | 464,866 | +0.30(+0.92%) |
Feb 13, 2014 | 32.21 | 32.57 | 31.89 | 32.35 | 395,703 | +0.07(+0.21%) |
Feb 12, 2014 | 32.25 | 32.32 | 32.12 | 32.28 | 268,068 | +0.13(+0.39%) |
Feb 11, 2014 | 31.91 | 32.25 | 31.76 | 32.16 | 334,581 | +0.18(+0.57%) |
Feb 10, 2014 | 31.81 | 32.05 | 31.54 | 31.98 | 322,164 | +0.21(+0.66%) |
Feb 07, 2014 | 31.33 | 31.89 | 31.03 | 31.77 | 399,580 | +0.56(+1.79%) |
Feb 06, 2014 | 30.98 | 31.40 | 30.92 | 31.21 | 391,104 | +0.28(+0.91%) |
Feb 05, 2014 | 31.03 | 31.14 | 30.53 | 30.93 | 268,624 | -0.10(-0.34%) |
Feb 04, 2014 | 31.23 | 31.44 | 31.00 | 31.03 | 474,870 | -0.20(-0.65%) |
Feb 03, 2014 | 31.08 | 31.30 | 30.86 | 31.23 | 435,276 | +0.20(+0.66%) |
Jan 31, 2014 | 31.00 | 31.36 | 30.72 | 31.03 | 357,320 | -0.17(-0.55%) |
Jan 30, 2014 | 31.12 | 31.63 | 31.12 | 31.20 | 149,893 | +0.05(+0.15%) |
Jan 29, 2014 | 31.12 | 31.63 | 30.84 | 31.16 | 333,433 | -0.11(-0.36%) |
Jan 28, 2014 | 31.38 | 31.80 | 31.21 | 31.27 | 328,549 | +0.01(+0.02%) |
Jan 27, 2014 | 31.28 | 31.63 | 30.93 | 31.26 | 285,311 | -0.05(-0.15%) |
Jan 24, 2014 | 31.37 | 31.57 | 31.01 | 31.31 | 162,454 | -0.16(-0.50%) |
Jan 23, 2014 | 31.29 | 31.64 | 31.25 | 31.47 | 356,064 | -0.03(-0.10%) |
Jan 22, 2014 | 31.41 | 31.52 | 31.24 | 31.50 | 252,535 | +0.21(+0.68%) |
Jan 21, 2014 | 31.20 | 31.33 | 31.07 | 31.29 | 163,302 | +0.10(+0.33%) |
Jan 17, 2014 | 31.27 | 31.18 | 31.18 | 31.18 | 295,846 | -0.20(-0.65%) |
Jan 16, 2014 | 31.41 | 31.54 | 31.16 | 31.38 | 175,172 | -0.09(-0.30%) |
Jan 15, 2014 | 31.83 | 31.83 | 31.31 | 31.48 | 149,544 | -0.35(-1.11%) |
Jan 14, 2014 | 31.18 | 32.01 | 31.00 | 31.83 | 437,777 | +0.63(+2.02%) |
Jan 13, 2014 | 30.95 | 31.41 | 30.92 | 31.20 | 415,227 | +0.08(+0.27%) |
Jan 10, 2014 | 31.13 | 31.20 | 30.92 | 31.12 | 339,457 | -0.06(-0.18%) |
Jan 09, 2014 | 31.15 | 31.26 | 30.86 | 31.18 | 247,397 | +0.04(+0.13%) |
Jan 08, 2014 | 31.29 | 31.44 | 30.89 | 31.13 | 483,668 | -0.29(-0.93%) |
Jan 07, 2014 | 31.34 | 31.45 | 31.09 | 31.43 | 347,331 | +0.02(+0.05%) |
Jan 06, 2014 | 31.51 | 31.68 | 31.20 | 31.41 | 210,035 | -0.18(-0.56%) |
Jan 03, 2014 | 31.89 | 32.00 | 31.43 | 31.59 | 333,823 | -0.28(-0.86%) |
Jan 02, 2014 | 32.17 | 32.17 | 31.78 | 31.86 | 444,296 | -0.21(-0.65%) |
Dec 31, 2013 | 32.12 | 32.07 | 32.07 | 32.07 | 604,965 | +0.05(+0.15%) |
Dec 30, 2013 | 31.45 | 32.03 | 31.36 | 32.02 | 718,181 | +0.38(+1.22%) |
Dec 27, 2013 | 31.23 | 31.67 | 31.17 | 31.64 | 328,108 | +0.28(+0.88%) |
Dec 26, 2013 | 31.31 | 31.61 | 31.31 | 31.36 | 265,482 | -0.08(-0.25%) |
Dec 24, 2013 | 31.35 | 31.71 | 31.32 | 31.44 | 278,657 | -0.04(-0.12%) |
Dec 23, 2013 | 31.21 | 31.65 | 30.72 | 31.48 | 612,950 | +0.21(+0.67%) |
Dec 20, 2013 | 31.05 | 31.34 | 31.00 | 31.27 | 1,487,763 | +0.35(+1.13%) |
Dec 19, 2013 | 30.26 | 30.92 | 30.26 | 30.92 | 504,620 | +0.34(+1.10%) |
Dec 18, 2013 | 30.25 | 30.65 | 30.00 | 30.58 | 655,329 | +0.33(+1.10%) |
Dec 17, 2013 | 30.52 | 30.77 | 30.10 | 30.25 | 768,073 | -0.34(-1.10%) |
Dec 16, 2013 | 30.94 | 31.25 | 30.54 | 30.59 | 388,549 | -0.20(-0.66%) |
Dec 13, 2013 | 31.12 | 31.45 | 30.47 | 30.79 | 1,228,380 | -0.51(-1.63%) |
Dec 12, 2013 | 31.36 | 31.47 | 31.16 | 31.30 | 343,316 | +0.06(+0.18%) |
Dec 11, 2013 | 31.59 | 31.71 | 31.06 | 31.24 | 671,327 | -0.11(-0.36%) |
Dec 10, 2013 | 31.04 | 31.44 | 31.02 | 31.36 | 483,203 | +0.31(+1.00%) |
Dec 09, 2013 | 31.13 | 31.35 | 30.81 | 31.05 | 908,008 | -0.08(-0.27%) |
Dec 06, 2013 | 31.54 | 31.54 | 31.06 | 31.13 | 886,976 | -0.26(-0.83%) |
Dec 05, 2013 | 31.50 | 31.56 | 31.30 | 31.39 | 817,594 | +0.04(+0.12%) |
Dec 04, 2013 | 31.44 | 31.44 | 31.05 | 31.35 | 901,310 | -0.11(-0.35%) |
Dec 03, 2013 | 31.56 | 31.71 | 31.39 | 31.46 | 8,388,937 | -1.50(-4.56%) |
Dec 02, 2013 | 33.26 | 33.31 | 32.79 | 32.96 | 140,967 | -0.14(-0.42%) |
Nov 29, 2013 | 32.93 | 33.26 | 32.93 | 33.10 | 31,537 | +0.17(+0.52%) |
Nov 27, 2013 | 33.03 | 33.23 | 32.90 | 32.93 | 155,265 | -0.18(-0.55%) |
Nov 26, 2013 | 32.65 | 33.25 | 32.65 | 33.12 | 252,652 | +0.40(+1.21%) |
Nov 25, 2013 | 32.75 | 32.99 | 32.56 | 32.72 | 156,161 | +0.09(+0.27%) |
Nov 22, 2013 | 31.99 | 32.80 | 31.83 | 32.63 | 774,958 | +0.57(+1.77%) |
Nov 21, 2013 | 31.73 | 32.41 | 31.67 | 32.07 | 286,061 | +0.36(+1.13%) |
Nov 20, 2013 | 31.94 | 32.04 | 31.42 | 31.71 | 250,809 | -0.15(-0.46%) |
Nov 19, 2013 | 32.10 | 32.21 | 31.70 | 31.85 | 174,266 | -0.32(-0.99%) |
Nov 18, 2013 | 32.32 | 32.39 | 32.05 | 32.17 | 176,026 | -0.06(-0.19%) |
Nov 15, 2013 | 31.75 | 32.39 | 31.55 | 32.23 | 200,179 | +0.42(+1.31%) |
Nov 14, 2013 | 31.28 | 32.02 | 31.24 | 31.82 | 267,239 | +0.57(+1.83%) |
Nov 12, 2013 | 31.50 | 31.50 | 31.06 | 31.24 | 155,700 | -0.15(-0.46%) |
Nov 11, 2013 | 31.32 | 31.61 | 31.19 | 31.39 | 114,743 | +0.02(+0.07%) |
Nov 08, 2013 | 31.39 | 31.57 | 30.64 | 31.37 | 253,027 | +0.01(+0.03%) |
Nov 07, 2013 | 30.91 | 31.82 | 30.91 | 31.36 | 809,817 | +0.51(+1.65%) |
Nov 06, 2013 | 30.96 | 31.05 | 30.44 | 30.85 | 224,404 | +0.06(+0.20%) |
Nov 05, 2013 | 30.82 | 31.19 | 30.61 | 30.79 | 334,123 | +0.00(+0.00%) |
Nov 04, 2013 | 30.48 | 30.85 | 30.00 | 30.79 | 253,800 | +0.25(+0.82%) |
Nov 01, 2013 | 31.27 | 31.62 | 30.49 | 30.54 | 261,393 | -0.71(-2.28%) |
Oct 31, 2013 | 31.30 | 31.43 | 31.04 | 31.25 | 290,033 | +0.09(+0.28%) |
Oct 30, 2013 | 31.05 | 31.42 | 30.86 | 31.16 | 241,809 | +0.23(+0.74%) |
Oct 29, 2013 | 31.02 | 31.48 | 30.62 | 30.93 | 300,992 | -0.30(-0.96%) |
Oct 28, 2013 | 31.80 | 31.86 | 31.18 | 31.23 | 326,923 | -0.49(-1.54%) |
Oct 25, 2013 | 31.53 | 31.86 | 31.37 | 31.72 | 268,182 | +0.19(+0.61%) |
Oct 24, 2013 | 31.40 | 31.68 | 31.38 | 31.53 | 168,761 | +0.06(+0.20%) |
Oct 23, 2013 | 31.68 | 31.84 | 31.36 | 31.46 | 100,463 | -0.32(-0.99%) |
Oct 22, 2013 | 31.64 | 31.92 | 31.44 | 31.78 | 179,278 | +0.30(+0.94%) |
Oct 21, 2013 | 31.47 | 31.65 | 31.31 | 31.49 | 235,498 | +0.12(+0.40%) |
Oct 18, 2013 | 31.38 | 31.59 | 31.25 | 31.36 | 184,008 | +0.15(+0.48%) |
Oct 17, 2013 | 30.72 | 31.35 | 30.29 | 31.21 | 124,612 | +0.54(+1.76%) |
Oct 16, 2013 | 30.59 | 30.94 | 30.37 | 30.67 | 159,887 | +0.10(+0.34%) |
Oct 15, 2013 | 30.80 | 31.12 | 30.55 | 30.57 | 163,192 | -0.36(-1.17%) |
Oct 14, 2013 | 30.56 | 31.25 | 30.38 | 30.93 | 320,548 | +0.40(+1.31%) |
Oct 11, 2013 | 30.27 | 30.79 | 30.17 | 30.53 | 118,655 | +0.19(+0.63%) |
Oct 10, 2013 | 30.39 | 30.78 | 30.20 | 30.34 | 221,796 | +0.17(+0.57%) |
Oct 09, 2013 | 30.15 | 30.57 | 29.81 | 30.17 | 155,246 | -0.02(-0.07%) |
Oct 08, 2013 | 30.35 | 30.49 | 30.15 | 30.19 | 212,904 | -0.10(-0.32%) |
Oct 07, 2013 | 30.55 | 30.93 | 30.23 | 30.29 | 237,430 | -0.46(-1.48%) |
Oct 04, 2013 | 30.87 | 31.11 | 30.49 | 30.74 | 118,446 | -0.17(-0.55%) |
Oct 03, 2013 | 31.49 | 31.49 | 30.88 | 30.92 | 306,603 | -0.49(-1.55%) |
Oct 02, 2013 | 31.12 | 31.52 | 31.09 | 31.40 | 202,082 | -0.03(-0.10%) |
Oct 01, 2013 | 31.08 | 31.71 | 30.75 | 31.43 | 166,207 | +0.68(+2.21%) |
Sep 27, 2013 | 30.73 | 30.81 | 30.27 | 30.75 | 439,271 | -0.03(-0.08%) |
Sep 26, 2013 | 29.69 | 30.85 | 29.67 | 30.78 | 629,607 | +1.09(+3.68%) |
Sep 25, 2013 | 29.87 | 29.87 | 29.46 | 29.69 | 276,205 | -0.30(-1.00%) |
Sep 24, 2013 | 29.76 | 30.26 | 29.49 | 29.99 | 265,388 | +0.15(+0.50%) |
Sep 23, 2013 | 30.45 | 30.45 | 29.36 | 29.84 | 286,169 | -0.57(-1.87%) |
Sep 20, 2013 | 30.66 | 30.97 | 30.37 | 30.41 | 926,698 | -0.39(-1.28%) |
Sep 19, 2013 | 29.71 | 31.00 | 29.71 | 30.80 | 453,568 | +1.22(+4.11%) |
Sep 18, 2013 | 28.81 | 29.91 | 28.59 | 29.58 | 448,701 | +0.60(+2.07%) |
Sep 17, 2013 | 29.27 | 29.66 | 28.27 | 28.98 | 865,075 | -0.40(-1.37%) |
Sep 16, 2013 | 30.21 | 30.30 | 29.29 | 29.39 | 352,588 | -0.74(-2.46%) |
Sep 13, 2013 | 30.64 | 30.74 | 29.58 | 30.13 | 555,969 | -0.58(-1.89%) |
Sep 12, 2013 | 30.94 | 31.34 | 30.66 | 30.71 | 239,951 | -0.36(-1.15%) |
Sep 11, 2013 | 31.17 | 31.46 | 30.69 | 31.07 | 142,079 | -0.32(-1.01%) |
Sep 10, 2013 | 31.56 | 31.88 | 31.32 | 31.38 | 301,258 | -0.10(-0.33%) |
Sep 09, 2013 | 30.60 | 31.55 | 30.29 | 31.49 | 318,691 | +1.04(+3.42%) |
Sep 06, 2013 | 30.49 | 30.60 | 30.27 | 30.44 | 269,460 | +0.15(+0.48%) |
Sep 05, 2013 | 29.67 | 30.42 | 29.66 | 30.30 | 120,877 | +0.53(+1.79%) |
Sep 04, 2013 | 30.59 | 30.59 | 29.53 | 29.77 | 193,567 | -0.44(-1.46%) |
Sep 03, 2013 | 30.88 | 31.01 | 29.90 | 30.21 | 189,399 | -0.43(-1.40%) |
Aug 30, 2013 | 31.51 | 31.72 | 30.37 | 30.64 | 499,755 | -0.99(-3.13%) |
Aug 29, 2013 | 31.63 | 31.86 | 31.50 | 31.63 | 258,091 | -0.08(-0.25%) |
Aug 28, 2013 | 31.31 | 31.92 | 31.03 | 31.70 | 128,510 | +0.28(+0.91%) |
Aug 27, 2013 | 30.83 | 31.42 | 30.80 | 31.42 | 178,064 | +0.21(+0.66%) |
Aug 26, 2013 | 31.73 | 31.86 | 31.11 | 31.21 | 208,524 | -0.62(-1.94%) |
Aug 23, 2013 | 31.70 | 31.88 | 31.65 | 31.83 | 144,924 | +0.07(+0.23%) |
Aug 22, 2013 | 31.45 | 31.87 | 31.39 | 31.75 | 205,061 | +0.45(+1.42%) |
Aug 21, 2013 | 31.47 | 31.60 | 31.21 | 31.31 | 198,175 | -0.14(-0.44%) |
Aug 20, 2013 | 30.73 | 31.52 | 30.56 | 31.45 | 200,905 | +0.55(+1.78%) |
Aug 19, 2013 | 30.89 | 31.29 | 30.87 | 30.90 | 197,661 | -0.09(-0.28%) |
Aug 16, 2013 | 30.86 | 31.20 | 30.72 | 30.99 | 210,035 | +0.02(+0.05%) |
Aug 15, 2013 | 30.71 | 31.21 | 30.14 | 30.97 | 205,856 | -0.11(-0.37%) |
Aug 14, 2013 | 31.00 | 31.22 | 30.83 | 31.09 | 228,235 | -0.05(-0.15%) |
Aug 13, 2013 | 31.41 | 31.48 | 30.82 | 31.13 | 207,346 | -0.14(-0.46%) |
Aug 12, 2013 | 31.75 | 31.91 | 31.21 | 31.28 | 179,871 | -0.46(-1.45%) |
Aug 09, 2013 | 31.68 | 32.00 | 31.39 | 31.74 | 100,839 | +0.12(+0.38%) |
Aug 08, 2013 | 31.67 | 31.79 | 31.37 | 31.62 | 168,993 | +0.00(+0.00%) |
Aug 07, 2013 | 32.16 | 32.22 | 31.08 | 31.62 | 276,012 | -0.79(-2.45%) |
Aug 06, 2013 | 32.06 | 32.51 | 32.00 | 32.41 | 202,327 | +0.16(+0.48%) |
Aug 05, 2013 | 32.29 | 32.61 | 31.85 | 32.26 | 184,598 | +0.04(+0.11%) |
Aug 02, 2013 | 32.61 | 32.61 | 31.88 | 32.22 | 339,708 | -0.47(-1.44%) |
Aug 01, 2013 | 31.74 | 32.78 | 31.71 | 32.69 | 346,080 | +0.78(+2.45%) |
Jul 31, 2013 | 31.53 | 31.92 | 31.41 | 31.91 | 165,149 | +0.35(+1.12%) |
Jul 30, 2013 | 31.60 | 31.89 | 31.37 | 31.56 | 269,272 | +0.02(+0.07%) |
Jul 29, 2013 | 32.02 | 32.12 | 31.40 | 31.54 | 148,609 | -0.55(-1.70%) |
Jul 26, 2013 | 31.54 | 32.12 | 31.15 | 32.08 | 340,518 | +0.51(+1.60%) |
Jul 25, 2013 | 31.50 | 31.75 | 31.39 | 31.58 | 193,667 | -0.01(-0.02%) |
Jul 24, 2013 | 32.06 | 32.29 | 31.21 | 31.58 | 342,553 | -0.54(-1.69%) |
Jul 23, 2013 | 32.43 | 32.79 | 32.02 | 32.12 | 223,353 | -0.34(-1.03%) |
Jul 22, 2013 | 32.02 | 32.71 | 32.02 | 32.46 | 167,057 | +0.28(+0.87%) |
Jul 19, 2013 | 32.30 | 32.56 | 32.03 | 32.18 | 168,064 | -0.25(-0.78%) |
Jul 18, 2013 | 32.68 | 33.32 | 32.30 | 32.43 | 591,423 | -0.18(-0.54%) |
Jul 17, 2013 | 32.36 | 32.75 | 32.29 | 32.61 | 144,567 | +0.24(+0.73%) |
Jul 16, 2013 | 33.31 | 33.54 | 32.30 | 32.37 | 539,469 | -1.13(-3.36%) |
Jul 15, 2013 | 32.99 | 33.53 | 32.85 | 33.50 | 283,592 | +0.40(+1.20%) |
Jul 12, 2013 | 32.67 | 33.13 | 32.64 | 33.10 | 230,112 | +0.34(+1.04%) |
Jul 11, 2013 | 32.35 | 32.82 | 32.34 | 32.76 | 287,334 | +0.53(+1.65%) |
Jul 10, 2013 | 32.18 | 32.42 | 31.94 | 32.23 | 411,622 | -0.08(-0.24%) |
Jul 09, 2013 | 31.98 | 32.47 | 31.95 | 32.30 | 458,212 | +0.35(+1.10%) |
Jul 08, 2013 | 31.80 | 32.06 | 31.63 | 31.95 | 341,988 | +0.15(+0.47%) |
Jul 05, 2013 | 31.84 | 31.87 | 31.63 | 31.80 | 201,749 | -0.03(-0.08%) |
Jul 03, 2013 | 32.18 | 32.34 | 31.60 | 31.83 | 249,826 | -0.60(-1.85%) |
Jul 02, 2013 | 32.38 | 32.96 | 31.90 | 32.43 | 445,343 | -0.44(-1.34%) |
Jul 01, 2013 | 33.04 | 33.65 | 32.63 | 32.87 | 665,833 | -0.64(-1.91%) |
Jun 28, 2013 | 33.46 | 33.62 | 33.20 | 33.51 | 417,302 | +0.48(+1.44%) |
Jun 26, 2013 | 31.67 | 33.09 | 31.60 | 33.03 | 511,193 | +1.33(+4.20%) |
Jun 25, 2013 | 31.23 | 31.73 | 31.11 | 31.70 | 512,140 | +0.24(+0.75%) |
Jun 24, 2013 | 31.19 | 31.90 | 30.45 | 31.46 | 488,800 | -0.05(-0.15%) |
Jun 21, 2013 | 31.75 | 32.13 | 30.95 | 31.51 | 1,769,254 | -0.04(-0.11%) |
Jun 20, 2013 | 32.40 | 32.65 | 31.23 | 31.55 | 483,657 | -0.98(-3.02%) |
Jun 19, 2013 | 32.71 | 32.75 | 32.40 | 32.53 | 463,098 | -0.13(-0.41%) |
Jun 18, 2013 | 32.02 | 32.66 | 31.88 | 32.66 | 622,124 | +0.65(+2.02%) |
Jun 17, 2013 | 32.11 | 32.26 | 31.81 | 32.02 | 512,653 | +0.08(+0.26%) |
Jun 14, 2013 | 31.26 | 32.13 | 31.26 | 31.93 | 434,659 | +0.49(+1.54%) |
Jun 13, 2013 | 31.07 | 31.58 | 30.77 | 31.45 | 218,510 | +0.27(+0.86%) |
Jun 12, 2013 | 30.85 | 31.19 | 30.60 | 31.18 | 361,371 | +0.53(+1.72%) |
Jun 11, 2013 | 30.65 | 31.03 | 30.35 | 30.65 | 266,142 | -0.26(-0.85%) |
Jun 10, 2013 | 30.84 | 30.96 | 30.40 | 30.92 | 178,854 | +0.27(+0.88%) |
Jun 07, 2013 | 30.13 | 30.69 | 29.98 | 30.65 | 165,751 | +0.65(+2.15%) |
Jun 06, 2013 | 29.73 | 30.02 | 29.35 | 30.00 | 373,579 | +0.21(+0.69%) |
Jun 05, 2013 | 30.08 | 30.10 | 29.76 | 29.79 | 348,892 | -0.36(-1.18%) |
Jun 04, 2013 | 30.42 | 30.76 | 30.14 | 30.15 | 475,858 | -0.33(-1.07%) |
Jun 03, 2013 | 30.46 | 30.70 | 29.73 | 30.48 | 453,721 | +0.10(+0.32%) |
May 31, 2013 | 30.76 | 30.80 | 30.35 | 30.38 | 290,341 | -0.42(-1.37%) |
May 30, 2013 | 31.48 | 31.48 | 30.47 | 30.80 | 636,825 | -0.67(-2.13%) |
May 29, 2013 | 32.08 | 32.08 | 31.29 | 31.47 | 507,031 | -0.65(-2.01%) |
May 28, 2013 | 31.76 | 32.12 | 31.65 | 32.12 | 769,387 | +0.44(+1.39%) |
May 24, 2013 | 31.54 | 31.74 | 31.27 | 31.68 | 300,872 | +0.15(+0.48%) |
May 23, 2013 | 31.35 | 31.57 | 31.11 | 31.53 | 576,880 | -0.35(-1.10%) |
May 22, 2013 | 31.72 | 31.89 | 31.64 | 31.88 | 835,070 | +0.16(+0.50%) |
May 21, 2013 | 31.62 | 31.75 | 31.56 | 31.72 | 896,507 | +0.10(+0.31%) |
May 20, 2013 | 31.55 | 31.63 | 31.47 | 31.62 | 704,245 | +0.02(+0.07%) |
May 17, 2013 | 31.57 | 31.70 | 31.50 | 31.60 | 699,812 | +0.10(+0.31%) |
May 16, 2013 | 31.52 | 31.58 | 31.45 | 31.50 | 586,543 | -0.06(-0.18%) |
May 15, 2013 | 31.56 | 31.62 | 31.13 | 31.56 | 1,549,386 | -1.09(-3.35%) |
May 13, 2013 | 32.35 | 32.73 | 32.02 | 32.66 | 149,031 | +0.24(+0.73%) |
May 10, 2013 | 32.38 | 32.83 | 32.15 | 32.42 | 311,690 | +0.15(+0.46%) |
May 09, 2013 | 32.20 | 32.44 | 32.00 | 32.27 | 207,132 | +0.10(+0.30%) |
May 08, 2013 | 31.50 | 32.21 | 31.50 | 32.17 | 307,199 | +0.69(+2.20%) |
May 07, 2013 | 30.99 | 31.50 | 30.94 | 31.48 | 180,152 | +0.40(+1.30%) |
May 06, 2013 | 31.02 | 31.15 | 30.77 | 31.08 | 252,580 | +0.23(+0.75%) |
May 03, 2013 | 30.84 | 31.18 | 30.70 | 30.84 | 233,354 | +0.05(+0.15%) |
May 02, 2013 | 30.70 | 31.12 | 30.34 | 30.80 | 324,689 | +0.09(+0.30%) |