Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.64 | 39.70 | 39.40 | 39.63 | 790,154 | -0.02(-0.06%) |
Apr 29, 2014 | 40.00 | 40.23 | 39.59 | 39.65 | 1,951,042 | -0.39(-0.97%) |
Apr 28, 2014 | 39.94 | 40.16 | 39.58 | 40.04 | 1,292,963 | +0.23(+0.59%) |
Apr 25, 2014 | 39.40 | 39.88 | 39.36 | 39.81 | 907,834 | +0.37(+0.95%) |
Apr 24, 2014 | 39.24 | 39.45 | 39.02 | 39.43 | 794,972 | +0.31(+0.79%) |
Apr 23, 2014 | 38.89 | 39.44 | 38.83 | 39.12 | 1,218,675 | +0.27(+0.70%) |
Apr 22, 2014 | 38.53 | 38.85 | 38.52 | 38.85 | 705,052 | +0.31(+0.81%) |
Apr 21, 2014 | 38.58 | 38.98 | 38.22 | 38.54 | 818,030 | -0.20(-0.52%) |
Apr 17, 2014 | 38.98 | 38.74 | 38.74 | 38.74 | 3,746,946 | -0.40(-1.03%) |
Apr 16, 2014 | 39.03 | 39.15 | 38.73 | 39.15 | 892,296 | +0.27(+0.70%) |
Apr 15, 2014 | 38.02 | 38.96 | 37.95 | 38.88 | 1,164,488 | +0.84(+2.20%) |
Apr 14, 2014 | 37.86 | 38.16 | 37.60 | 38.04 | 1,435,272 | +0.37(+0.97%) |
Apr 11, 2014 | 37.80 | 38.05 | 37.25 | 37.67 | 1,758,526 | -0.30(-0.78%) |
Apr 10, 2014 | 37.70 | 38.13 | 37.68 | 37.97 | 2,236,425 | +0.30(+0.78%) |
Apr 09, 2014 | 37.26 | 37.76 | 37.06 | 37.67 | 1,815,178 | +0.41(+1.10%) |
Apr 08, 2014 | 37.00 | 37.28 | 36.68 | 37.26 | 740,972 | +0.26(+0.71%) |
Apr 07, 2014 | 36.96 | 37.26 | 36.77 | 37.00 | 1,192,755 | +0.00(+0.00%) |
Apr 04, 2014 | 37.21 | 37.55 | 36.98 | 37.00 | 703,419 | -0.11(-0.29%) |
Apr 03, 2014 | 36.92 | 37.26 | 36.78 | 37.11 | 836,100 | +0.30(+0.82%) |
Apr 02, 2014 | 36.43 | 37.01 | 36.14 | 36.80 | 648,803 | +0.36(+0.98%) |
Apr 01, 2014 | 36.67 | 36.67 | 36.04 | 36.45 | 945,391 | -0.15(-0.40%) |
Mar 31, 2014 | 35.99 | 36.65 | 35.89 | 36.59 | 740,372 | +0.82(+2.30%) |
Mar 28, 2014 | 35.68 | 35.81 | 35.55 | 35.77 | 405,782 | +0.10(+0.28%) |
Mar 27, 2014 | 35.54 | 35.79 | 35.49 | 35.67 | 371,470 | +0.11(+0.31%) |
Mar 26, 2014 | 35.89 | 35.89 | 35.54 | 35.56 | 471,665 | -0.09(-0.24%) |
Mar 25, 2014 | 35.75 | 35.96 | 35.35 | 35.65 | 595,454 | -0.16(-0.43%) |
Mar 24, 2014 | 35.96 | 36.32 | 35.51 | 35.80 | 387,790 | -0.01(-0.02%) |
Mar 21, 2014 | 35.85 | 36.34 | 35.73 | 35.81 | 1,392,072 | +0.10(+0.28%) |
Mar 20, 2014 | 36.08 | 36.08 | 35.58 | 35.71 | 529,137 | -0.38(-1.05%) |
Mar 19, 2014 | 36.59 | 36.65 | 35.92 | 36.09 | 552,234 | -0.33(-0.92%) |
Mar 18, 2014 | 36.36 | 36.55 | 36.30 | 36.42 | 592,018 | +0.10(+0.28%) |
Mar 17, 2014 | 36.12 | 36.32 | 35.91 | 36.32 | 599,040 | +0.37(+1.04%) |
Mar 14, 2014 | 35.70 | 36.02 | 35.64 | 35.95 | 792,466 | +0.28(+0.78%) |
Mar 13, 2014 | 35.33 | 35.73 | 35.20 | 35.67 | 1,247,415 | +0.48(+1.37%) |
Mar 12, 2014 | 34.87 | 35.19 | 34.87 | 35.19 | 735,459 | +0.20(+0.58%) |
Mar 11, 2014 | 35.26 | 35.30 | 34.81 | 34.99 | 753,321 | -0.33(-0.95%) |
Mar 10, 2014 | 35.39 | 35.42 | 35.14 | 35.32 | 750,536 | +0.02(+0.04%) |
Mar 07, 2014 | 35.57 | 35.62 | 35.04 | 35.30 | 770,562 | -0.24(-0.68%) |
Mar 06, 2014 | 35.79 | 35.85 | 35.48 | 35.54 | 533,583 | -0.16(-0.46%) |
Mar 05, 2014 | 36.18 | 36.18 | 35.66 | 35.71 | 724,270 | -0.37(-1.03%) |
Mar 04, 2014 | 35.99 | 36.19 | 35.92 | 36.08 | 1,101,727 | +0.43(+1.22%) |
Mar 03, 2014 | 35.61 | 35.89 | 35.51 | 35.65 | 838,915 | -0.15(-0.41%) |
Feb 28, 2014 | 35.54 | 36.04 | 35.37 | 35.79 | 965,292 | +0.30(+0.85%) |
Feb 27, 2014 | 35.23 | 35.58 | 35.13 | 35.49 | 861,138 | +0.19(+0.55%) |
Feb 26, 2014 | 35.68 | 35.76 | 35.22 | 35.30 | 781,373 | -0.29(-0.81%) |
Feb 25, 2014 | 35.56 | 35.66 | 35.25 | 35.58 | 1,559,369 | +0.13(+0.37%) |
Feb 24, 2014 | 35.51 | 35.82 | 35.37 | 35.45 | 1,211,055 | +0.08(+0.22%) |
Feb 21, 2014 | 35.13 | 35.43 | 35.05 | 35.37 | 846,559 | +0.20(+0.57%) |
Feb 20, 2014 | 34.60 | 35.17 | 34.56 | 35.17 | 732,747 | +0.57(+1.64%) |
Feb 19, 2014 | 35.06 | 35.21 | 34.58 | 34.60 | 673,396 | -0.55(-1.58%) |
Feb 18, 2014 | 35.05 | 35.27 | 34.94 | 35.16 | 720,229 | +0.10(+0.29%) |
Feb 14, 2014 | 35.32 | 35.06 | 35.06 | 35.06 | 737,247 | -0.25(-0.72%) |
Feb 13, 2014 | 34.72 | 35.42 | 34.71 | 35.31 | 1,323,311 | +0.60(+1.73%) |
Feb 12, 2014 | 34.27 | 34.94 | 34.08 | 34.71 | 10,038,594 | -0.30(-0.86%) |
Feb 11, 2014 | 35.89 | 35.89 | 34.85 | 35.01 | 2,984,517 | -1.49(-4.09%) |
Feb 10, 2014 | 36.34 | 36.67 | 36.09 | 36.51 | 778,410 | +0.17(+0.47%) |
Feb 07, 2014 | 36.38 | 36.78 | 36.13 | 36.34 | 540,160 | +0.08(+0.23%) |
Feb 06, 2014 | 35.75 | 36.28 | 35.67 | 36.25 | 432,313 | +0.62(+1.73%) |
Feb 05, 2014 | 35.46 | 35.88 | 35.14 | 35.64 | 661,647 | -0.40(-1.11%) |
Feb 04, 2014 | 36.04 | 36.11 | 35.52 | 36.04 | 906,857 | +0.07(+0.19%) |
Feb 03, 2014 | 36.95 | 37.01 | 35.81 | 35.97 | 1,423,062 | -1.00(-2.71%) |
Jan 31, 2014 | 36.33 | 37.25 | 36.24 | 36.97 | 435,578 | +0.36(+0.99%) |
Jan 30, 2014 | 36.07 | 36.66 | 35.89 | 36.61 | 270,866 | +0.72(+2.02%) |
Jan 29, 2014 | 35.75 | 36.29 | 35.55 | 35.88 | 303,522 | -0.13(-0.36%) |
Jan 28, 2014 | 35.93 | 36.05 | 35.79 | 36.01 | 334,122 | +0.15(+0.43%) |
Jan 27, 2014 | 36.20 | 36.30 | 35.85 | 35.86 | 686,184 | -0.25(-0.68%) |
Jan 24, 2014 | 36.51 | 36.58 | 36.11 | 36.11 | 419,399 | -0.50(-1.37%) |
Jan 23, 2014 | 36.26 | 36.65 | 36.17 | 36.61 | 455,342 | +0.22(+0.59%) |
Jan 22, 2014 | 36.37 | 36.54 | 36.20 | 36.39 | 310,147 | +0.14(+0.38%) |
Jan 21, 2014 | 35.81 | 36.28 | 35.64 | 36.25 | 368,875 | +0.65(+1.84%) |
Jan 17, 2014 | 35.34 | 35.60 | 35.60 | 35.60 | 595,953 | +0.30(+0.85%) |
Jan 16, 2014 | 35.11 | 35.38 | 34.98 | 35.30 | 361,496 | +0.11(+0.31%) |
Jan 15, 2014 | 35.13 | 35.20 | 35.01 | 35.19 | 285,864 | +0.06(+0.18%) |
Jan 14, 2014 | 34.91 | 35.14 | 34.71 | 35.13 | 244,985 | +0.29(+0.84%) |
Jan 13, 2014 | 35.26 | 35.30 | 34.68 | 34.84 | 302,293 | -0.44(-1.24%) |
Jan 10, 2014 | 35.25 | 35.58 | 35.16 | 35.27 | 485,984 | +0.12(+0.35%) |
Jan 09, 2014 | 35.09 | 35.27 | 34.90 | 35.15 | 390,334 | +0.18(+0.51%) |
Jan 08, 2014 | 34.86 | 35.04 | 34.59 | 34.97 | 738,557 | +0.18(+0.53%) |
Jan 07, 2014 | 34.19 | 35.04 | 34.11 | 34.79 | 598,018 | +0.76(+2.24%) |
Jan 06, 2014 | 34.43 | 34.45 | 34.00 | 34.03 | 385,080 | -0.42(-1.23%) |
Jan 03, 2014 | 34.36 | 34.65 | 34.19 | 34.45 | 840,584 | +0.05(+0.16%) |
Jan 02, 2014 | 34.91 | 35.05 | 34.23 | 34.40 | 548,074 | -0.58(-1.65%) |
Dec 31, 2013 | 34.89 | 34.97 | 34.97 | 34.97 | 305,054 | +0.17(+0.49%) |
Dec 30, 2013 | 34.72 | 34.93 | 34.64 | 34.81 | 232,589 | +0.02(+0.07%) |
Dec 27, 2013 | 34.70 | 34.96 | 34.68 | 34.78 | 298,226 | +0.12(+0.36%) |
Dec 26, 2013 | 34.99 | 34.99 | 34.56 | 34.66 | 187,355 | -0.15(-0.44%) |
Dec 24, 2013 | 34.58 | 34.98 | 34.54 | 34.81 | 100,606 | +0.15(+0.42%) |
Dec 23, 2013 | 35.04 | 35.10 | 34.63 | 34.67 | 256,370 | -0.15(-0.42%) |
Dec 20, 2013 | 34.07 | 34.94 | 33.81 | 34.81 | 951,381 | +0.71(+2.08%) |
Dec 19, 2013 | 34.44 | 34.51 | 33.97 | 34.10 | 403,460 | -0.49(-1.40%) |
Dec 18, 2013 | 34.21 | 34.68 | 33.98 | 34.59 | 465,756 | +0.45(+1.31%) |
Dec 17, 2013 | 33.78 | 34.18 | 33.66 | 34.14 | 451,029 | +0.40(+1.19%) |
Dec 16, 2013 | 33.50 | 34.14 | 33.50 | 33.74 | 689,401 | -0.18(-0.52%) |
Dec 13, 2013 | 33.90 | 34.12 | 33.62 | 33.92 | 347,640 | +0.02(+0.07%) |
Dec 12, 2013 | 33.72 | 34.01 | 33.60 | 33.90 | 267,697 | +0.15(+0.43%) |
Dec 11, 2013 | 34.01 | 34.04 | 33.67 | 33.75 | 553,058 | -0.30(-0.88%) |
Dec 10, 2013 | 34.59 | 34.67 | 34.05 | 34.05 | 397,629 | -0.52(-1.51%) |
Dec 09, 2013 | 34.68 | 34.91 | 34.47 | 34.57 | 427,571 | -0.18(-0.51%) |
Dec 06, 2013 | 34.04 | 34.77 | 33.83 | 34.75 | 453,401 | +0.86(+2.54%) |
Dec 05, 2013 | 33.87 | 33.94 | 33.60 | 33.89 | 537,472 | +0.05(+0.16%) |
Dec 04, 2013 | 34.05 | 34.34 | 33.74 | 33.84 | 1,096,280 | -0.34(-0.99%) |
Dec 03, 2013 | 33.95 | 34.48 | 33.87 | 34.17 | 611,950 | +0.13(+0.38%) |
Dec 02, 2013 | 34.22 | 34.46 | 33.85 | 34.04 | 399,159 | -0.18(-0.54%) |
Nov 29, 2013 | 34.34 | 34.75 | 34.23 | 34.23 | 253,518 | -0.01(-0.02%) |
Nov 27, 2013 | 34.44 | 34.49 | 34.01 | 34.24 | 251,671 | -0.16(-0.47%) |
Nov 26, 2013 | 34.50 | 34.50 | 33.98 | 34.40 | 459,855 | -0.10(-0.29%) |
Nov 25, 2013 | 34.71 | 35.05 | 34.35 | 34.50 | 409,933 | -0.18(-0.53%) |
Nov 22, 2013 | 34.70 | 34.93 | 34.47 | 34.68 | 724,840 | +0.07(+0.20%) |
Nov 21, 2013 | 34.67 | 34.84 | 34.52 | 34.61 | 766,280 | -0.02(-0.04%) |
Nov 20, 2013 | 34.96 | 35.25 | 34.61 | 34.63 | 478,064 | -0.33(-0.94%) |
Nov 19, 2013 | 35.41 | 35.52 | 34.83 | 34.96 | 688,757 | -0.51(-1.44%) |
Nov 18, 2013 | 35.73 | 35.73 | 35.40 | 35.47 | 465,223 | -0.27(-0.77%) |
Nov 15, 2013 | 35.93 | 36.02 | 35.50 | 35.74 | 348,207 | -0.20(-0.55%) |
Nov 14, 2013 | 35.80 | 36.23 | 35.54 | 35.94 | 420,686 | +0.25(+0.71%) |
Nov 13, 2013 | 34.92 | 35.77 | 34.72 | 35.69 | 481,409 | +0.73(+2.10%) |
Nov 12, 2013 | 35.02 | 35.06 | 34.60 | 34.96 | 459,488 | -0.08(-0.24%) |
Nov 11, 2013 | 34.75 | 35.08 | 34.51 | 35.04 | 447,940 | +0.31(+0.88%) |
Nov 08, 2013 | 34.14 | 34.83 | 33.87 | 34.73 | 717,613 | +0.52(+1.52%) |
Nov 07, 2013 | 34.37 | 34.73 | 34.02 | 34.22 | 730,570 | +0.09(+0.27%) |
Nov 06, 2013 | 33.78 | 34.35 | 33.73 | 34.12 | 633,543 | +0.50(+1.50%) |
Nov 05, 2013 | 33.93 | 34.05 | 33.60 | 33.62 | 485,413 | -0.34(-0.99%) |
Nov 04, 2013 | 34.13 | 34.30 | 33.76 | 33.96 | 400,675 | -0.08(-0.25%) |
Nov 01, 2013 | 33.80 | 34.13 | 33.72 | 34.04 | 333,342 | +0.23(+0.68%) |
Oct 31, 2013 | 33.89 | 34.17 | 33.58 | 33.81 | 385,639 | -0.17(-0.49%) |
Oct 30, 2013 | 34.09 | 34.31 | 33.88 | 33.98 | 283,820 | +0.02(+0.07%) |
Oct 29, 2013 | 34.06 | 34.18 | 33.86 | 33.96 | 448,542 | -0.10(-0.29%) |
Oct 28, 2013 | 33.86 | 34.06 | 33.77 | 34.06 | 487,605 | +0.20(+0.59%) |
Oct 25, 2013 | 33.42 | 33.89 | 33.32 | 33.86 | 365,578 | +0.47(+1.42%) |
Oct 24, 2013 | 33.42 | 33.48 | 33.22 | 33.38 | 265,926 | -0.04(-0.11%) |
Oct 23, 2013 | 33.23 | 33.64 | 33.19 | 33.42 | 299,957 | +0.17(+0.51%) |
Oct 22, 2013 | 32.99 | 33.33 | 32.88 | 33.25 | 249,521 | +0.37(+1.14%) |
Oct 21, 2013 | 32.83 | 33.14 | 32.69 | 32.88 | 527,829 | +0.08(+0.26%) |
Oct 18, 2013 | 32.60 | 32.89 | 32.45 | 32.80 | 1,112,399 | +0.32(+0.99%) |
Oct 17, 2013 | 31.80 | 32.54 | 31.59 | 32.47 | 422,307 | +0.58(+1.82%) |
Oct 16, 2013 | 31.70 | 31.93 | 31.53 | 31.89 | 318,179 | +0.42(+1.33%) |
Oct 15, 2013 | 32.21 | 32.38 | 31.43 | 31.47 | 631,187 | -0.77(-2.39%) |
Oct 14, 2013 | 32.21 | 32.29 | 31.66 | 32.25 | 545,813 | -0.08(-0.24%) |
Oct 11, 2013 | 32.03 | 32.35 | 31.91 | 32.32 | 389,889 | +0.31(+0.98%) |
Oct 10, 2013 | 31.71 | 32.16 | 31.52 | 32.01 | 646,230 | +0.57(+1.80%) |
Oct 09, 2013 | 31.53 | 32.02 | 31.22 | 31.44 | 1,334,967 | -0.05(-0.17%) |
Oct 08, 2013 | 31.37 | 31.65 | 31.21 | 31.50 | 748,925 | +0.12(+0.39%) |
Oct 07, 2013 | 31.53 | 31.72 | 31.23 | 31.37 | 461,429 | -0.41(-1.30%) |
Oct 04, 2013 | 31.67 | 31.95 | 31.63 | 31.79 | 334,957 | +0.12(+0.39%) |
Oct 03, 2013 | 32.10 | 32.10 | 31.46 | 31.66 | 533,080 | -0.50(-1.57%) |
Oct 02, 2013 | 32.23 | 32.33 | 31.80 | 32.17 | 546,020 | -0.40(-1.22%) |
Oct 01, 2013 | 32.41 | 32.79 | 32.38 | 32.57 | 853,671 | +0.04(+0.12%) |
Sep 30, 2013 | 32.14 | 32.55 | 32.08 | 32.53 | 439,468 | +0.22(+0.69%) |
Sep 27, 2013 | 32.35 | 32.63 | 32.31 | 32.31 | 605,184 | -0.21(-0.66%) |
Sep 26, 2013 | 32.31 | 32.60 | 32.31 | 32.52 | 262,951 | +0.20(+0.61%) |
Sep 25, 2013 | 32.47 | 32.62 | 32.31 | 32.32 | 313,876 | -0.15(-0.47%) |
Sep 24, 2013 | 32.47 | 32.68 | 32.39 | 32.47 | 365,866 | -0.07(-0.21%) |
Sep 23, 2013 | 31.76 | 32.73 | 31.67 | 32.54 | 562,213 | +0.67(+2.11%) |
Sep 20, 2013 | 32.08 | 32.08 | 31.80 | 31.87 | 992,534 | -0.12(-0.38%) |
Sep 19, 2013 | 31.90 | 32.16 | 31.77 | 31.99 | 467,964 | +0.09(+0.29%) |
Sep 18, 2013 | 31.25 | 32.04 | 31.04 | 31.90 | 766,899 | +0.65(+2.08%) |
Sep 17, 2013 | 30.99 | 31.28 | 30.84 | 31.25 | 557,012 | +0.35(+1.14%) |
Sep 16, 2013 | 31.29 | 31.50 | 30.84 | 30.90 | 749,443 | -0.11(-0.37%) |
Sep 13, 2013 | 31.03 | 31.23 | 30.91 | 31.02 | 510,711 | +0.09(+0.30%) |
Sep 12, 2013 | 30.65 | 31.02 | 30.65 | 30.92 | 543,249 | +0.37(+1.22%) |
Sep 11, 2013 | 30.66 | 30.74 | 30.37 | 30.55 | 365,836 | -0.10(-0.32%) |
Sep 10, 2013 | 30.42 | 30.66 | 30.23 | 30.65 | 485,934 | +0.36(+1.19%) |
Sep 09, 2013 | 30.21 | 30.30 | 30.02 | 30.29 | 901,760 | +0.13(+0.43%) |
Sep 06, 2013 | 30.24 | 30.44 | 30.04 | 30.16 | 621,541 | +0.07(+0.23%) |
Sep 05, 2013 | 30.24 | 30.31 | 29.96 | 30.09 | 600,317 | -0.18(-0.61%) |
Sep 04, 2013 | 30.26 | 30.40 | 30.02 | 30.27 | 621,273 | +0.00(+0.00%) |
Sep 03, 2013 | 31.15 | 31.28 | 30.12 | 30.27 | 1,222,756 | -0.54(-1.76%) |
Aug 30, 2013 | 31.41 | 31.47 | 30.76 | 30.82 | 412,640 | -0.60(-1.90%) |
Aug 29, 2013 | 31.49 | 31.73 | 31.22 | 31.41 | 360,417 | -0.18(-0.56%) |
Aug 28, 2013 | 31.67 | 31.86 | 31.52 | 31.59 | 261,495 | -0.12(-0.39%) |
Aug 27, 2013 | 31.62 | 31.94 | 31.62 | 31.71 | 716,051 | -0.27(-0.84%) |
Aug 26, 2013 | 32.08 | 32.13 | 31.89 | 31.98 | 456,203 | +0.03(+0.10%) |
Aug 23, 2013 | 31.48 | 31.98 | 31.31 | 31.95 | 470,161 | +0.57(+1.83%) |
Aug 22, 2013 | 31.48 | 31.79 | 31.25 | 31.37 | 297,204 | -0.02(-0.07%) |
Aug 21, 2013 | 31.49 | 31.73 | 31.28 | 31.40 | 548,447 | -0.15(-0.48%) |
Aug 20, 2013 | 31.31 | 31.84 | 31.23 | 31.55 | 408,296 | +0.24(+0.77%) |
Aug 19, 2013 | 31.54 | 31.68 | 31.26 | 31.31 | 417,926 | -0.21(-0.67%) |
Aug 16, 2013 | 32.04 | 32.04 | 31.22 | 31.52 | 666,755 | -0.52(-1.63%) |
Aug 15, 2013 | 32.38 | 32.42 | 31.89 | 32.04 | 462,443 | -0.57(-1.74%) |
Aug 14, 2013 | 32.79 | 32.97 | 32.40 | 32.61 | 467,269 | -0.30(-0.92%) |
Aug 13, 2013 | 33.21 | 33.31 | 32.77 | 32.91 | 401,814 | -0.40(-1.20%) |
Aug 12, 2013 | 33.32 | 33.55 | 33.25 | 33.31 | 324,679 | -0.18(-0.54%) |
Aug 09, 2013 | 33.39 | 33.59 | 33.32 | 33.50 | 485,192 | +0.09(+0.27%) |
Aug 08, 2013 | 33.64 | 33.68 | 33.22 | 33.40 | 835,408 | -0.10(-0.29%) |
Aug 07, 2013 | 33.11 | 33.95 | 32.96 | 33.50 | 810,662 | +0.11(+0.32%) |
Aug 06, 2013 | 33.58 | 33.74 | 33.27 | 33.40 | 523,069 | -0.26(-0.77%) |
Aug 05, 2013 | 33.78 | 34.06 | 33.50 | 33.65 | 491,850 | -0.25(-0.74%) |
Aug 02, 2013 | 34.16 | 34.49 | 33.84 | 33.90 | 326,316 | -0.32(-0.93%) |
Aug 01, 2013 | 33.81 | 34.49 | 33.60 | 34.22 | 871,660 | +0.72(+2.15%) |
Jul 31, 2013 | 33.68 | 33.91 | 33.50 | 33.50 | 705,854 | -0.15(-0.45%) |
Jul 30, 2013 | 33.83 | 33.99 | 33.53 | 33.65 | 312,036 | -0.09(-0.27%) |
Jul 29, 2013 | 33.45 | 33.89 | 33.44 | 33.75 | 365,598 | +0.21(+0.63%) |
Jul 26, 2013 | 33.42 | 33.61 | 33.28 | 33.53 | 337,824 | -0.06(-0.18%) |
Jul 25, 2013 | 33.15 | 33.65 | 33.14 | 33.59 | 371,994 | +0.41(+1.23%) |
Jul 24, 2013 | 33.43 | 33.46 | 33.11 | 33.18 | 551,181 | -0.24(-0.72%) |
Jul 23, 2013 | 33.30 | 33.48 | 33.25 | 33.43 | 472,801 | +0.14(+0.43%) |
Jul 22, 2013 | 33.34 | 33.60 | 33.28 | 33.28 | 229,358 | -0.05(-0.14%) |
Jul 19, 2013 | 33.32 | 33.50 | 33.22 | 33.33 | 903,490 | +0.04(+0.11%) |
Jul 18, 2013 | 32.81 | 33.32 | 32.75 | 33.29 | 283,498 | +0.47(+1.43%) |
Jul 17, 2013 | 32.91 | 33.08 | 32.72 | 32.82 | 372,870 | -0.07(-0.21%) |
Jul 16, 2013 | 32.87 | 32.95 | 32.65 | 32.89 | 856,242 | +0.00(+0.00%) |
Jul 15, 2013 | 32.05 | 33.00 | 32.05 | 32.89 | 603,353 | +0.78(+2.43%) |
Jul 12, 2013 | 31.72 | 32.15 | 31.65 | 32.11 | 342,039 | +0.33(+1.05%) |
Jul 11, 2013 | 31.81 | 31.89 | 31.56 | 31.78 | 329,889 | +0.25(+0.79%) |
Jul 10, 2013 | 31.30 | 31.53 | 31.10 | 31.53 | 370,210 | +0.15(+0.48%) |
Jul 09, 2013 | 31.24 | 31.47 | 31.08 | 31.37 | 370,196 | +0.30(+0.95%) |
Jul 08, 2013 | 30.81 | 31.31 | 30.69 | 31.08 | 329,761 | +0.36(+1.16%) |
Jul 05, 2013 | 30.81 | 30.81 | 30.28 | 30.72 | 284,928 | +0.06(+0.20%) |
Jul 03, 2013 | 30.47 | 30.71 | 30.27 | 30.66 | 422,613 | -0.08(-0.27%) |
Jul 02, 2013 | 30.78 | 31.21 | 30.53 | 30.75 | 862,704 | -0.13(-0.42%) |
Jul 01, 2013 | 31.26 | 31.27 | 30.74 | 30.87 | 1,111,757 | -0.22(-0.71%) |
Jun 28, 2013 | 30.69 | 31.26 | 30.52 | 31.09 | 825,280 | +0.31(+1.01%) |
Jun 27, 2013 | 30.51 | 30.97 | 30.41 | 30.78 | 481,858 | +0.37(+1.22%) |
Jun 26, 2013 | 29.98 | 30.48 | 29.86 | 30.41 | 701,596 | +0.63(+2.11%) |
Jun 25, 2013 | 29.42 | 29.86 | 29.13 | 29.78 | 730,012 | +0.56(+1.92%) |
Jun 24, 2013 | 29.03 | 29.43 | 28.83 | 29.22 | 618,346 | -0.08(-0.26%) |
Jun 21, 2013 | 29.62 | 29.66 | 28.78 | 29.30 | 821,655 | -0.14(-0.49%) |
Jun 20, 2013 | 30.09 | 30.23 | 29.26 | 29.44 | 608,325 | -0.90(-2.97%) |
Jun 19, 2013 | 31.04 | 31.09 | 30.34 | 30.34 | 284,994 | -0.78(-2.51%) |
Jun 18, 2013 | 30.94 | 31.30 | 30.71 | 31.12 | 332,157 | +0.27(+0.88%) |
Jun 17, 2013 | 30.87 | 30.98 | 30.61 | 30.85 | 376,365 | +0.12(+0.39%) |
Jun 14, 2013 | 30.91 | 31.01 | 30.63 | 30.73 | 539,864 | -0.22(-0.71%) |
Jun 13, 2013 | 30.86 | 31.08 | 30.69 | 30.95 | 676,543 | +0.10(+0.32%) |
Jun 12, 2013 | 31.11 | 31.33 | 30.71 | 30.85 | 552,339 | -0.17(-0.56%) |
Jun 11, 2013 | 31.01 | 31.28 | 30.81 | 31.03 | 304,416 | -0.27(-0.87%) |
Jun 10, 2013 | 31.41 | 31.55 | 31.03 | 31.30 | 368,689 | -0.07(-0.22%) |
Jun 07, 2013 | 31.47 | 31.68 | 31.15 | 31.37 | 447,096 | -0.03(-0.10%) |
Jun 06, 2013 | 31.15 | 31.42 | 30.90 | 31.40 | 716,381 | +0.24(+0.78%) |
Jun 05, 2013 | 31.52 | 31.62 | 30.94 | 31.16 | 1,156,471 | -0.42(-1.32%) |
Jun 04, 2013 | 32.06 | 32.18 | 31.44 | 31.57 | 779,376 | -0.50(-1.56%) |
Jun 03, 2013 | 31.81 | 32.31 | 31.44 | 32.07 | 675,395 | +0.10(+0.31%) |
May 31, 2013 | 32.03 | 32.68 | 31.95 | 31.97 | 498,665 | -0.20(-0.61%) |
May 30, 2013 | 31.94 | 32.46 | 31.93 | 32.17 | 477,199 | +0.23(+0.74%) |
May 29, 2013 | 32.40 | 32.50 | 31.86 | 31.94 | 723,192 | -0.64(-1.98%) |
May 28, 2013 | 32.60 | 33.04 | 32.42 | 32.58 | 699,241 | +0.23(+0.73%) |
May 24, 2013 | 32.53 | 32.59 | 32.06 | 32.34 | 715,516 | -0.31(-0.95%) |
May 23, 2013 | 33.05 | 33.05 | 32.37 | 32.65 | 814,467 | -0.58(-1.75%) |
May 22, 2013 | 33.82 | 34.17 | 33.10 | 33.24 | 367,584 | -0.64(-1.88%) |
May 21, 2013 | 33.96 | 34.12 | 33.76 | 33.87 | 579,950 | -0.11(-0.31%) |
May 20, 2013 | 33.73 | 34.06 | 33.71 | 33.98 | 483,750 | +0.19(+0.56%) |
May 17, 2013 | 33.43 | 33.80 | 33.43 | 33.79 | 389,836 | +0.37(+1.11%) |
May 16, 2013 | 33.45 | 33.81 | 33.32 | 33.42 | 392,591 | -0.03(-0.09%) |
May 15, 2013 | 33.28 | 33.86 | 33.27 | 33.45 | 691,284 | +0.36(+1.09%) |
May 13, 2013 | 33.01 | 33.29 | 32.96 | 33.09 | 396,754 | -0.02(-0.07%) |
May 10, 2013 | 33.08 | 33.17 | 32.88 | 33.11 | 563,293 | -0.01(-0.02%) |
May 09, 2013 | 33.47 | 33.55 | 33.04 | 33.12 | 421,776 | -0.41(-1.21%) |
May 08, 2013 | 33.62 | 33.72 | 33.37 | 33.52 | 476,131 | -0.11(-0.31%) |
May 07, 2013 | 33.34 | 33.63 | 33.33 | 33.63 | 378,962 | +0.27(+0.81%) |
May 06, 2013 | 33.36 | 33.40 | 33.13 | 33.36 | 589,335 | -0.07(-0.20%) |
May 03, 2013 | 33.52 | 33.70 | 33.33 | 33.43 | 344,121 | +0.15(+0.45%) |
May 02, 2013 | 32.83 | 33.60 | 32.19 | 33.28 | 713,888 | +0.50(+1.54%) |