Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.55 | 32.85 | 32.55 | 32.65 | 2,446 | -0.20(-0.61%) |
Apr 29, 2014 | 32.86 | 32.89 | 32.38 | 32.85 | 29,027 | +0.15(+0.46%) |
Apr 28, 2014 | 32.80 | 32.80 | 32.33 | 32.70 | 6,081 | -0.36(-1.09%) |
Apr 25, 2014 | 33.06 | 33.06 | 32.47 | 33.06 | 7,135 | +0.34(+1.04%) |
Apr 24, 2014 | 32.10 | 32.72 | 32.10 | 32.72 | 3,659 | +0.15(+0.46%) |
Apr 23, 2014 | 32.99 | 32.99 | 32.28 | 32.57 | 3,334 | +0.28(+0.87%) |
Apr 22, 2014 | 32.40 | 32.43 | 31.81 | 32.29 | 5,158 | +0.42(+1.32%) |
Apr 21, 2014 | 31.08 | 31.87 | 31.08 | 31.87 | 2,789 | -0.17(-0.53%) |
Apr 17, 2014 | 32.04 | 32.04 | 32.04 | 0 | -0.16(-0.50%) | |
Apr 16, 2014 | 32.20 | 32.20 | 31.38 | 32.20 | 3,268 | +0.85(+2.71%) |
Apr 15, 2014 | 31.85 | 31.85 | 31.31 | 31.35 | 2,861 | +0.31(+1.00%) |
Apr 14, 2014 | 31.60 | 31.61 | 30.96 | 31.04 | 2,960 | +0.24(+0.78%) |
Apr 11, 2014 | 31.32 | 31.32 | 30.65 | 30.80 | 0 | -0.44(-1.41%) |
Apr 10, 2014 | 31.36 | 31.36 | 30.96 | 31.24 | 4,122 | -0.49(-1.54%) |
Apr 09, 2014 | 31.63 | 31.73 | 31.15 | 31.73 | 1,762 | +0.23(+0.73%) |
Apr 08, 2014 | 31.63 | 31.63 | 30.99 | 31.50 | 6,431 | +0.01(+0.03%) |
Apr 07, 2014 | 31.50 | 32.00 | 31.49 | 31.49 | 2,841 | +0.14(+0.45%) |
Apr 04, 2014 | 31.50 | 32.12 | 31.35 | 31.35 | 0 | -0.32(-1.01%) |
Apr 03, 2014 | 31.40 | 31.85 | 31.32 | 31.67 | 13,766 | +0.27(+0.86%) |
Apr 02, 2014 | 30.90 | 31.40 | 30.90 | 31.40 | 4,088 | +0.27(+0.87%) |
Apr 01, 2014 | 31.55 | 31.55 | 31.10 | 31.13 | 2,464 | -0.07(-0.22%) |
Mar 31, 2014 | 31.20 | 31.60 | 31.20 | 31.20 | 2,766 | -0.16(-0.51%) |
Mar 28, 2014 | 30.97 | 31.36 | 30.93 | 31.36 | 0 | +0.45(+1.46%) |
Mar 27, 2014 | 30.88 | 30.91 | 30.45 | 30.91 | 5,773 | +0.23(+0.75%) |
Mar 26, 2014 | 30.54 | 31.18 | 30.54 | 30.68 | 155,303 | -0.11(-0.36%) |
Mar 25, 2014 | 30.15 | 30.90 | 30.15 | 30.79 | 9,420 | +0.31(+1.02%) |
Mar 24, 2014 | 29.95 | 30.64 | 29.95 | 30.48 | 3,081 | +0.43(+1.43%) |
Mar 21, 2014 | 30.06 | 30.08 | 29.57 | 30.05 | 3,252 | +0.51(+1.73%) |
Mar 20, 2014 | 29.85 | 30.00 | 29.35 | 29.54 | 14,598 | -0.39(-1.30%) |
Mar 19, 2014 | 29.98 | 29.98 | 29.49 | 29.93 | 8,052 | +0.13(+0.44%) |
Mar 18, 2014 | 29.85 | 29.85 | 29.35 | 29.80 | 3,786 | +0.06(+0.20%) |
Mar 17, 2014 | 29.70 | 30.10 | 29.57 | 29.74 | 36,804 | -0.26(-0.87%) |
Mar 14, 2014 | 30.00 | 30.26 | 29.46 | 30.00 | 0 | -0.35(-1.15%) |
Mar 13, 2014 | 30.70 | 30.70 | 30.00 | 30.35 | 15,150 | -0.15(-0.49%) |
Mar 12, 2014 | 30.71 | 30.71 | 30.42 | 30.50 | 3,347 | -0.34(-1.10%) |
Mar 11, 2014 | 31.25 | 31.25 | 30.62 | 30.84 | 6,726 | +0.12(+0.39%) |
Mar 10, 2014 | 31.15 | 31.19 | 30.72 | 30.72 | 3,405 | -0.26(-0.84%) |
Mar 07, 2014 | 31.39 | 31.39 | 30.98 | 30.98 | 0 | -0.92(-2.88%) |
Mar 06, 2014 | 31.36 | 31.90 | 31.36 | 31.90 | 4,621 | +0.50(+1.59%) |
Mar 05, 2014 | 31.70 | 31.70 | 31.20 | 31.40 | 4,217 | +0.55(+1.78%) |
Mar 04, 2014 | 30.70 | 31.18 | 30.70 | 30.85 | 3,905 | +0.05(+0.16%) |
Mar 03, 2014 | 31.44 | 31.44 | 30.73 | 30.80 | 11,021 | -1.20(-3.75%) |
Feb 28, 2014 | 32.00 | 32.10 | 31.62 | 32.00 | 0 | -0.30(-0.93%) |
Feb 27, 2014 | 32.31 | 32.31 | 31.90 | 32.30 | 1,697 | -0.12(-0.37%) |
Feb 26, 2014 | 32.45 | 32.84 | 32.42 | 32.42 | 3,862 | -0.01(-0.03%) |
Feb 25, 2014 | 32.93 | 32.93 | 32.43 | 32.43 | 6,122 | -0.51(-1.55%) |
Feb 24, 2014 | 33.08 | 33.30 | 32.79 | 32.94 | 7,335 | +0.15(+0.46%) |
Feb 21, 2014 | 32.81 | 32.81 | 32.40 | 32.79 | 0 | +0.36(+1.11%) |
Feb 20, 2014 | 32.43 | 32.43 | 32.04 | 32.43 | 4,575 | +0.00(+0.00%) |
Feb 19, 2014 | 32.50 | 32.81 | 32.43 | 32.43 | 6,982 | -0.38(-1.16%) |
Feb 18, 2014 | 32.44 | 32.81 | 32.42 | 32.81 | 4,006 | +0.10(+0.31%) |
Feb 14, 2014 | 32.71 | 32.71 | 32.71 | 0 | +0.04(+0.12%) | |
Feb 13, 2014 | 32.67 | 32.67 | 32.08 | 32.67 | 5,983 | +0.00(+0.00%) |
Feb 12, 2014 | 32.67 | 32.67 | 32.45 | 32.67 | 11,651 | +0.14(+0.43%) |
Feb 11, 2014 | 31.87 | 32.53 | 31.87 | 32.53 | 12,031 | +0.40(+1.24%) |
Feb 10, 2014 | 32.15 | 32.15 | 31.87 | 32.13 | 5,252 | +0.57(+1.81%) |
Feb 07, 2014 | 31.03 | 31.56 | 31.03 | 31.56 | 0 | +0.61(+1.97%) |
Feb 06, 2014 | 30.72 | 30.95 | 30.72 | 30.95 | 100 | -0.14(-0.45%) |
Feb 05, 2014 | 31.20 | 31.20 | 30.66 | 31.09 | 6,725 | +0.34(+1.11%) |
Feb 04, 2014 | 30.27 | 30.90 | 30.27 | 30.75 | 4,096 | +0.16(+0.52%) |
Feb 03, 2014 | 30.92 | 30.92 | 29.85 | 30.59 | 4,612 | -0.01(-0.03%) |
Jan 31, 2014 | 30.71 | 30.93 | 30.60 | 30.60 | 0 | +0.97(+3.27%) |
Jan 30, 2014 | 29.96 | 29.96 | 29.30 | 29.63 | 6,491 | -0.66(-2.18%) |
Jan 29, 2014 | 30.33 | 30.35 | 29.97 | 30.29 | 6,800 | +0.18(+0.60%) |
Jan 28, 2014 | 30.14 | 30.28 | 30.04 | 30.11 | 4,586 | -0.55(-1.79%) |
Jan 27, 2014 | 30.77 | 30.77 | 30.19 | 30.66 | 8,508 | +0.18(+0.59%) |
Jan 24, 2014 | 30.95 | 31.00 | 30.46 | 30.48 | 0 | -0.48(-1.55%) |
Jan 23, 2014 | 31.17 | 31.17 | 30.80 | 30.96 | 5,294 | +0.12(+0.38%) |
Jan 22, 2014 | 30.80 | 31.30 | 30.80 | 30.84 | 12,908 | +0.04(+0.14%) |
Jan 21, 2014 | 30.65 | 31.25 | 30.65 | 30.80 | 5,517 | +0.00(+0.00%) |
Jan 17, 2014 | 30.80 | 30.80 | 30.80 | 0 | +0.35(+1.15%) | |
Jan 16, 2014 | 30.45 | 31.06 | 30.45 | 30.45 | 4,014 | -0.12(-0.39%) |
Jan 15, 2014 | 31.25 | 31.25 | 30.57 | 30.57 | 3,425 | -0.08(-0.26%) |
Jan 14, 2014 | 30.71 | 30.71 | 30.51 | 30.65 | 3,779 | +0.36(+1.19%) |
Jan 13, 2014 | 30.55 | 30.89 | 30.29 | 30.29 | 9,894 | -0.66(-2.13%) |
Jan 10, 2014 | 30.30 | 30.98 | 30.27 | 30.95 | 6,213 | +0.35(+1.14%) |
Jan 09, 2014 | 30.05 | 30.60 | 30.05 | 30.60 | 17,227 | -0.90(-2.86%) |
Jan 08, 2014 | 31.11 | 31.56 | 31.11 | 31.50 | 4,207 | -1.20(-3.67%) |
Jan 07, 2014 | 32.55 | 32.70 | 32.35 | 32.70 | 8,483 | -0.30(-0.91%) |
Jan 06, 2014 | 33.02 | 33.02 | 32.36 | 33.00 | 5,505 | +0.21(+0.64%) |
Jan 03, 2014 | 32.84 | 32.84 | 32.20 | 32.79 | 0 | +0.64(+1.99%) |
Jan 02, 2014 | 32.84 | 32.84 | 32.12 | 32.15 | 1,890 | -0.75(-2.28%) |
Dec 31, 2013 | 32.90 | 32.90 | 32.90 | 0 | -0.15(-0.45%) | |
Dec 30, 2013 | 32.99 | 33.05 | 32.05 | 33.05 | 32,054 | +0.43(+1.32%) |
Dec 27, 2013 | 33.03 | 33.03 | 32.62 | 32.62 | 5,568 | +0.32(+0.99%) |
Dec 26, 2013 | 32.25 | 32.75 | 32.25 | 32.30 | 2,961 | +1.00(+3.19%) |
Dec 24, 2013 | 31.75 | 31.80 | 31.30 | 31.30 | 0 | -1.42(-4.34%) |
Dec 23, 2013 | 32.19 | 32.72 | 32.19 | 32.72 | 9,899 | +0.22(+0.68%) |
Dec 20, 2013 | 32.48 | 32.56 | 32.00 | 32.50 | 4,182 | -0.98(-2.93%) |
Dec 19, 2013 | 33.60 | 33.65 | 33.00 | 33.48 | 5,195 | -0.64(-1.88%) |
Dec 18, 2013 | 34.15 | 34.26 | 33.55 | 34.12 | 5,466 | +0.92(+2.77%) |
Dec 17, 2013 | 33.70 | 33.76 | 33.15 | 33.20 | 8,546 | -0.40(-1.19%) |
Dec 16, 2013 | 33.35 | 33.95 | 33.35 | 33.60 | 3,482 | -0.12(-0.36%) |
Dec 13, 2013 | 34.40 | 34.45 | 33.72 | 33.72 | 0 | -0.56(-1.63%) |
Dec 12, 2013 | 34.40 | 34.40 | 33.74 | 34.28 | 4,325 | +0.33(+0.97%) |
Dec 11, 2013 | 34.63 | 34.63 | 33.93 | 33.95 | 24,897 | -0.43(-1.25%) |
Dec 10, 2013 | 33.86 | 34.45 | 33.70 | 34.38 | 139,178 | +0.28(+0.82%) |
Dec 09, 2013 | 33.70 | 34.20 | 33.70 | 34.10 | 7,100 | +0.74(+2.22%) |
Dec 06, 2013 | 33.76 | 33.76 | 33.28 | 33.36 | 4,382 | -0.21(-0.63%) |
Dec 05, 2013 | 33.49 | 33.57 | 33.45 | 33.57 | 2,287 | +0.39(+1.18%) |
Dec 04, 2013 | 33.49 | 33.49 | 33.02 | 33.18 | 9,056 | -0.23(-0.69%) |
Dec 03, 2013 | 33.81 | 33.81 | 33.25 | 33.41 | 5,940 | -0.52(-1.53%) |
Dec 02, 2013 | 33.45 | 33.93 | 33.42 | 33.93 | 3,708 | -0.12(-0.35%) |
Nov 29, 2013 | 34.10 | 34.10 | 33.55 | 34.05 | 4,553 | -0.40(-1.16%) |
Nov 27, 2013 | 34.36 | 34.45 | 33.95 | 34.45 | 3,658 | -0.40(-1.15%) |
Nov 26, 2013 | 34.40 | 34.95 | 34.35 | 34.85 | 3,022 | -0.30(-0.85%) |
Nov 25, 2013 | 35.33 | 35.33 | 34.80 | 35.15 | 3,242 | -0.50(-1.40%) |
Nov 22, 2013 | 36.15 | 36.15 | 35.65 | 35.65 | 10,578 | -1.63(-4.37%) |
Nov 21, 2013 | 36.65 | 37.40 | 36.65 | 37.28 | 7,994 | +0.46(+1.25%) |
Nov 20, 2013 | 37.40 | 37.49 | 36.80 | 36.82 | 2,275 | +0.01(+0.03%) |
Nov 19, 2013 | 37.28 | 37.28 | 36.72 | 36.81 | 3,754 | -0.64(-1.71%) |
Nov 18, 2013 | 36.75 | 37.45 | 36.75 | 37.45 | 2,595 | +0.75(+2.04%) |
Nov 15, 2013 | 36.68 | 36.70 | 36.52 | 36.70 | 4,594 | +0.60(+1.66%) |
Nov 14, 2013 | 35.60 | 36.13 | 35.60 | 36.10 | 5,500 | +1.00(+2.83%) |
Nov 13, 2013 | 35.25 | 35.36 | 34.70 | 35.10 | 3,979 | -0.68(-1.89%) |
Nov 12, 2013 | 35.29 | 35.80 | 35.25 | 35.78 | 1,642 | +0.13(+0.36%) |
Nov 11, 2013 | 35.65 | 35.65 | 35.22 | 35.65 | 5,627 | +0.24(+0.68%) |
Nov 08, 2013 | 35.36 | 35.45 | 34.80 | 35.41 | 2,760 | +0.98(+2.85%) |
Nov 07, 2013 | 35.70 | 35.70 | 34.43 | 34.43 | 1,701 | -0.82(-2.33%) |
Nov 06, 2013 | 35.70 | 35.70 | 35.25 | 35.25 | 1,444 | -0.45(-1.26%) |
Nov 05, 2013 | 35.70 | 35.70 | 35.40 | 35.70 | 3,344 | -1.00(-2.72%) |
Nov 04, 2013 | 36.70 | 36.70 | 36.00 | 36.70 | 7,309 | +0.62(+1.72%) |
Nov 01, 2013 | 36.05 | 36.65 | 35.90 | 36.08 | 2,111 | +0.08(+0.22%) |
Oct 31, 2013 | 36.00 | 36.69 | 36.00 | 36.00 | 5,218 | +0.24(+0.67%) |
Oct 30, 2013 | 36.65 | 36.65 | 35.70 | 35.76 | 4,626 | +0.76(+2.17%) |
Oct 29, 2013 | 34.86 | 35.25 | 34.86 | 35.00 | 3,428 | +0.07(+0.20%) |
Oct 28, 2013 | 35.00 | 35.05 | 34.50 | 34.93 | 3,263 | +0.43(+1.25%) |
Oct 25, 2013 | 34.53 | 34.53 | 34.05 | 34.50 | 3,081 | -0.35(-1.00%) |
Oct 24, 2013 | 35.20 | 35.20 | 34.85 | 34.85 | 3,279 | -0.20(-0.57%) |
Oct 23, 2013 | 35.05 | 35.11 | 34.40 | 35.05 | 7,229 | -0.65(-1.82%) |
Oct 22, 2013 | 35.40 | 35.70 | 35.05 | 35.70 | 2,985 | +0.25(+0.71%) |
Oct 21, 2013 | 35.75 | 35.75 | 35.15 | 35.45 | 4,025 | +0.40(+1.14%) |
Oct 18, 2013 | 35.60 | 35.65 | 35.00 | 35.05 | 1,780 | -0.15(-0.43%) |
Oct 17, 2013 | 35.15 | 35.89 | 35.15 | 35.20 | 3,648 | -0.29(-0.82%) |
Oct 16, 2013 | 35.30 | 35.51 | 34.85 | 35.49 | 2,251 | -0.01(-0.03%) |
Oct 15, 2013 | 35.93 | 35.93 | 35.45 | 35.50 | 2,901 | +0.05(+0.14%) |
Oct 14, 2013 | 35.84 | 35.85 | 35.09 | 35.45 | 1,621 | +0.11(+0.31%) |
Oct 11, 2013 | 35.85 | 35.88 | 35.11 | 35.34 | 8,328 | -0.16(-0.45%) |
Oct 10, 2013 | 35.92 | 35.93 | 35.39 | 35.50 | 5,836 | +0.61(+1.75%) |
Oct 09, 2013 | 35.45 | 35.53 | 34.76 | 34.89 | 1,710 | +0.18(+0.52%) |
Oct 08, 2013 | 35.30 | 35.36 | 34.71 | 34.71 | 1,727 | -0.59(-1.67%) |
Oct 07, 2013 | 35.75 | 35.90 | 35.15 | 35.30 | 2,552 | -0.21(-0.59%) |
Oct 04, 2013 | 35.40 | 36.13 | 35.35 | 35.51 | 8,939 | -0.43(-1.20%) |
Oct 03, 2013 | 35.95 | 36.00 | 35.40 | 35.94 | 2,459 | -0.15(-0.42%) |
Oct 02, 2013 | 36.00 | 36.09 | 35.32 | 36.09 | 2,242 | -0.36(-0.99%) |
Oct 01, 2013 | 36.40 | 36.45 | 35.85 | 36.45 | 3,775 | +0.82(+2.30%) |
Sep 30, 2013 | 36.19 | 36.19 | 35.55 | 35.63 | 1,872 | -0.73(-2.01%) |
Sep 27, 2013 | 36.43 | 36.43 | 35.76 | 36.36 | 3,291 | -0.09(-0.25%) |
Sep 26, 2013 | 36.89 | 36.90 | 36.03 | 36.45 | 4,280 | +0.45(+1.25%) |
Sep 25, 2013 | 36.63 | 36.75 | 36.00 | 36.00 | 2,089 | +0.00(+0.00%) |
Sep 24, 2013 | 36.65 | 36.65 | 35.96 | 36.00 | 3,568 | +0.05(+0.14%) |
Sep 23, 2013 | 36.75 | 36.83 | 35.90 | 35.95 | 3,027 | -0.71(-1.94%) |
Sep 20, 2013 | 36.84 | 36.84 | 35.78 | 36.66 | 1,218 | +0.32(+0.88%) |
Sep 19, 2013 | 35.88 | 36.79 | 35.87 | 36.34 | 2,373 | -0.21(-0.57%) |
Sep 18, 2013 | 35.80 | 36.56 | 35.20 | 36.55 | 3,635 | +0.95(+2.67%) |
Sep 17, 2013 | 35.55 | 35.60 | 34.80 | 35.60 | 3,700 | +0.11(+0.31%) |
Sep 16, 2013 | 35.55 | 36.00 | 35.49 | 35.49 | 4,489 | +0.45(+1.28%) |
Sep 13, 2013 | 35.80 | 36.32 | 34.98 | 35.04 | 8,008 | +0.09(+0.26%) |
Sep 12, 2013 | 35.00 | 35.66 | 34.95 | 34.95 | 1,581 | -0.15(-0.43%) |
Sep 11, 2013 | 35.64 | 35.65 | 35.05 | 35.10 | 2,756 | +0.33(+0.95%) |
Sep 10, 2013 | 34.75 | 35.41 | 34.75 | 34.77 | 2,527 | +0.60(+1.76%) |
Sep 09, 2013 | 34.65 | 34.86 | 34.05 | 34.17 | 2,906 | -0.23(-0.67%) |
Sep 06, 2013 | 34.44 | 34.49 | 33.62 | 34.40 | 3,214 | +0.60(+1.78%) |
Sep 05, 2013 | 34.60 | 34.60 | 33.80 | 33.80 | 11,926 | -1.40(-3.98%) |
Sep 04, 2013 | 34.96 | 35.20 | 34.45 | 35.20 | 3,828 | +0.85(+2.47%) |
Sep 03, 2013 | 35.30 | 35.30 | 34.35 | 34.35 | 1,451 | +0.10(+0.29%) |
Aug 30, 2013 | 33.70 | 34.25 | 33.60 | 34.25 | 2,547 | -0.57(-1.64%) |
Aug 29, 2013 | 34.55 | 34.82 | 34.00 | 34.82 | 2,607 | +0.32(+0.93%) |
Aug 28, 2013 | 34.80 | 34.89 | 34.29 | 34.50 | 3,179 | +0.01(+0.03%) |
Aug 27, 2013 | 34.58 | 35.05 | 34.47 | 34.49 | 2,047 | -0.16(-0.46%) |
Aug 26, 2013 | 34.65 | 35.32 | 34.60 | 34.65 | 2,273 | -0.56(-1.59%) |
Aug 23, 2013 | 35.09 | 35.21 | 34.50 | 35.21 | 2,793 | +0.30(+0.86%) |
Aug 22, 2013 | 34.70 | 34.91 | 34.70 | 34.91 | 3,803 | +0.21(+0.61%) |
Aug 21, 2013 | 34.20 | 34.75 | 34.10 | 34.70 | 2,070 | -0.15(-0.43%) |
Aug 20, 2013 | 34.75 | 34.90 | 34.25 | 34.85 | 4,031 | -0.53(-1.50%) |
Aug 19, 2013 | 34.97 | 35.59 | 34.91 | 35.38 | 1,752 | -0.02(-0.06%) |
Aug 16, 2013 | 35.50 | 35.50 | 34.80 | 35.40 | 2,919 | -0.16(-0.45%) |
Aug 15, 2013 | 35.56 | 35.56 | 34.86 | 35.56 | 4,271 | +0.11(+0.31%) |
Aug 14, 2013 | 35.42 | 36.18 | 35.42 | 35.45 | 3,326 | +0.41(+1.17%) |
Aug 13, 2013 | 34.95 | 35.04 | 34.40 | 35.04 | 1,395 | +0.49(+1.42%) |
Aug 12, 2013 | 34.60 | 34.60 | 34.00 | 34.55 | 2,223 | -0.05(-0.14%) |
Aug 09, 2013 | 34.55 | 35.25 | 34.50 | 34.60 | 2,878 | -0.60(-1.70%) |
Aug 08, 2013 | 35.30 | 35.30 | 34.53 | 35.20 | 6,849 | -0.89(-2.47%) |
Aug 07, 2013 | 36.05 | 36.15 | 35.50 | 36.09 | 18,192 | -0.69(-1.88%) |
Aug 06, 2013 | 36.40 | 36.85 | 36.40 | 36.78 | 4,840 | +0.28(+0.77%) |
Aug 05, 2013 | 35.97 | 36.50 | 35.60 | 36.50 | 14,448 | +0.00(+0.00%) |
Aug 02, 2013 | 35.67 | 36.50 | 35.67 | 36.50 | 1,796 | +1.21(+3.43%) |
Aug 01, 2013 | 35.35 | 35.89 | 35.29 | 35.29 | 2,014 | +0.69(+1.99%) |
Jul 31, 2013 | 35.15 | 35.47 | 34.55 | 34.60 | 2,291 | -2.35(-6.36%) |
Jul 30, 2013 | 35.55 | 37.00 | 35.50 | 36.95 | 5,794 | +1.85(+5.27%) |
Jul 29, 2013 | 35.00 | 35.10 | 34.50 | 35.10 | 1,839 | -1.32(-3.62%) |
Jul 26, 2013 | 35.84 | 36.54 | 35.84 | 36.42 | 2,914 | -0.64(-1.73%) |
Jul 25, 2013 | 36.85 | 37.06 | 36.38 | 37.06 | 2,724 | -0.69(-1.83%) |
Jul 24, 2013 | 36.65 | 38.00 | 36.50 | 37.75 | 9,456 | +0.40(+1.07%) |
Jul 23, 2013 | 36.68 | 37.35 | 36.68 | 37.35 | 5,260 | +0.33(+0.89%) |
Jul 22, 2013 | 37.02 | 37.02 | 36.55 | 37.02 | 1,932 | +0.08(+0.22%) |
Jul 19, 2013 | 36.69 | 36.95 | 36.00 | 36.94 | 1,933 | +0.17(+0.46%) |
Jul 18, 2013 | 36.50 | 36.77 | 36.00 | 36.77 | 1,618 | +0.82(+2.28%) |
Jul 17, 2013 | 36.60 | 36.75 | 35.90 | 35.95 | 3,833 | -0.97(-2.63%) |
Jul 16, 2013 | 37.25 | 37.35 | 36.61 | 36.92 | 5,364 | +0.03(+0.08%) |
Jul 15, 2013 | 37.46 | 37.46 | 36.76 | 36.89 | 2,192 | -0.56(-1.50%) |
Jul 12, 2013 | 36.59 | 37.45 | 36.57 | 37.45 | 1,488 | -0.20(-0.53%) |
Jul 11, 2013 | 37.40 | 37.70 | 36.75 | 37.65 | 2,787 | +0.20(+0.53%) |
Jul 10, 2013 | 37.40 | 37.45 | 36.75 | 37.45 | 8,366 | +0.89(+2.43%) |
Jul 09, 2013 | 37.01 | 36.91 | 36.56 | 36.56 | 5,435 | -0.35(-0.95%) |
Jul 08, 2013 | 36.87 | 36.92 | 36.60 | 36.91 | 3,342 | +0.05(+0.14%) |
Jul 05, 2013 | 36.95 | 36.96 | 36.40 | 36.86 | 3,897 | -0.14(-0.38%) |
Jul 03, 2013 | 36.85 | 37.10 | 36.25 | 37.00 | 3,402 | +0.40(+1.09%) |
Jul 02, 2013 | 37.33 | 37.33 | 36.60 | 36.60 | 4,297 | -0.15(-0.41%) |
Jul 01, 2013 | 36.98 | 37.04 | 36.42 | 36.75 | 2,511 | +0.97(+2.71%) |
Jun 28, 2013 | 35.65 | 35.78 | 35.05 | 35.78 | 4,246 | -0.40(-1.11%) |
Jun 27, 2013 | 35.42 | 36.50 | 34.83 | 36.18 | 4,933 | +1.60(+4.63%) |
Jun 26, 2013 | 34.57 | 34.58 | 34.57 | 34.58 | 4,551 | -1.92(-5.26%) |
Jun 25, 2013 | 35.05 | 36.50 | 35.05 | 36.50 | 23,440 | +1.70(+4.89%) |
Jun 24, 2013 | 34.57 | 35.25 | 34.57 | 34.80 | 4,265 | -0.99(-2.77%) |
Jun 21, 2013 | 34.85 | 35.80 | 34.63 | 35.79 | 3,074 | +1.22(+3.53%) |
Jun 20, 2013 | 35.35 | 35.35 | 34.57 | 34.57 | 3,574 | -1.24(-3.46%) |
Jun 19, 2013 | 37.00 | 37.00 | 35.81 | 35.81 | 4,289 | -1.09(-2.95%) |
Jun 18, 2013 | 37.34 | 37.50 | 36.90 | 36.90 | 6,291 | +0.16(+0.44%) |
Jun 17, 2013 | 36.99 | 37.00 | 36.58 | 36.74 | 1,564 | +1.74(+4.97%) |
Jun 14, 2013 | 34.90 | 35.05 | 34.57 | 35.00 | 5,679 | +0.21(+0.60%) |
Jun 13, 2013 | 34.95 | 35.01 | 34.68 | 34.79 | 3,588 | -0.37(-1.04%) |
Jun 12, 2013 | 35.40 | 35.95 | 34.77 | 35.16 | 2,372 | -0.75(-2.10%) |
Jun 11, 2013 | 35.51 | 36.23 | 35.00 | 35.91 | 2,016 | +0.36(+1.01%) |
Jun 10, 2013 | 35.17 | 35.68 | 34.93 | 35.55 | 3,380 | +1.10(+3.19%) |
Jun 07, 2013 | 34.40 | 34.48 | 34.03 | 34.45 | 2,445 | +0.10(+0.29%) |
Jun 06, 2013 | 34.00 | 34.43 | 33.85 | 34.35 | 3,701 | +0.03(+0.09%) |
Jun 05, 2013 | 34.45 | 34.45 | 33.95 | 34.32 | 4,085 | -0.43(-1.24%) |
Jun 04, 2013 | 35.13 | 35.14 | 34.09 | 34.75 | 6,971 | +1.59(+4.79%) |
Jun 03, 2013 | 33.00 | 33.80 | 33.00 | 33.16 | 4,667 | -1.09(-3.18%) |
May 31, 2013 | 34.40 | 34.45 | 34.15 | 34.25 | 2,503 | -0.90(-2.56%) |
May 30, 2013 | 34.75 | 35.20 | 34.30 | 35.15 | 5,728 | -0.25(-0.71%) |
May 29, 2013 | 35.18 | 35.45 | 34.30 | 35.40 | 2,489 | +0.60(+1.72%) |
May 28, 2013 | 35.52 | 35.52 | 34.80 | 34.80 | 14,554 | -0.30(-0.85%) |
May 24, 2013 | 35.05 | 35.15 | 34.53 | 35.10 | 2,578 | +0.55(+1.59%) |
May 23, 2013 | 34.80 | 35.60 | 34.10 | 34.55 | 5,227 | -1.55(-4.29%) |
May 22, 2013 | 36.69 | 36.69 | 35.92 | 36.10 | 95,748 | +0.35(+0.98%) |
May 21, 2013 | 35.90 | 35.90 | 35.70 | 35.75 | 232,022 | -1.23(-3.33%) |
May 20, 2013 | 37.10 | 37.30 | 36.70 | 36.98 | 3,763 | -0.42(-1.12%) |
May 17, 2013 | 36.44 | 38.00 | 36.25 | 37.40 | 3,431 | +0.63(+1.71%) |
May 16, 2013 | 36.80 | 36.80 | 36.20 | 36.77 | 1,686 | -0.83(-2.21%) |
May 15, 2013 | 37.50 | 37.75 | 37.45 | 37.60 | 7,023 | +2.05(+5.77%) |
May 13, 2013 | 35.92 | 35.92 | 35.37 | 35.55 | 2,418 | -1.18(-3.21%) |
May 10, 2013 | 36.74 | 36.75 | 36.10 | 36.73 | 5,176 | +0.73(+2.03%) |
May 09, 2013 | 36.27 | 36.70 | 35.75 | 36.00 | 3,659 | -0.65(-1.77%) |
May 08, 2013 | 36.75 | 36.75 | 36.61 | 36.65 | 37,873 | -0.78(-2.08%) |
May 07, 2013 | 37.34 | 37.43 | 36.75 | 37.43 | 3,821 | +0.03(+0.08%) |
May 06, 2013 | 37.64 | 37.95 | 37.30 | 37.40 | 2,533 | -0.60(-1.58%) |
May 03, 2013 | 37.25 | 38.00 | 37.45 | 38.00 | 20,753 | +0.55(+1.47%) |
May 02, 2013 | 37.30 | 37.45 | 37.25 | 37.45 | 10,535 | -0.55(-1.45%) |