Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.06 | 40.29 | 40.06 | 40.19 | 5,415 | +0.11(+0.27%) |
May 29, 2014 | 40.07 | 40.08 | 39.97 | 40.08 | 6,182 | +0.35(+0.88%) |
May 28, 2014 | 39.60 | 39.73 | 39.60 | 39.73 | 3,556 | +0.03(+0.08%) |
May 27, 2014 | 39.64 | 39.97 | 39.64 | 39.70 | 3,828 | +0.08(+0.20%) |
May 23, 2014 | 39.62 | 39.62 | 39.62 | 0 | +0.61(+1.56%) | |
May 22, 2014 | 39.07 | 39.25 | 38.97 | 39.01 | 7,717 | +0.05(+0.13%) |
May 21, 2014 | 38.61 | 39.00 | 38.61 | 38.96 | 7,987 | +1.58(+4.22%) |
May 20, 2014 | 37.37 | 37.63 | 37.33 | 37.38 | 9,136 | -0.02(-0.05%) |
May 19, 2014 | 37.13 | 37.58 | 37.13 | 37.40 | 10,342 | +0.86(+2.35%) |
May 16, 2014 | 36.75 | 36.86 | 36.43 | 36.54 | 9,920 | +0.13(+0.36%) |
May 15, 2014 | 36.14 | 36.45 | 35.50 | 36.41 | 18,337 | -0.39(-1.07%) |
May 14, 2014 | 36.95 | 37.07 | 36.80 | 36.80 | 21,403 | -0.91(-2.41%) |
May 13, 2014 | 37.85 | 37.90 | 37.71 | 37.71 | 4,615 | -0.49(-1.28%) |
May 12, 2014 | 38.16 | 38.23 | 38.03 | 38.20 | 2,217 | -0.07(-0.18%) |
May 09, 2014 | 38.28 | 38.35 | 38.08 | 38.27 | 79,577 | -0.01(-0.03%) |
May 08, 2014 | 38.17 | 38.37 | 38.14 | 38.28 | 6,747 | +0.50(+1.32%) |
May 07, 2014 | 37.41 | 37.78 | 37.31 | 37.78 | 5,745 | +0.47(+1.25%) |
May 06, 2014 | 37.40 | 37.55 | 37.31 | 37.31 | 3,672 | -0.10(-0.26%) |
May 05, 2014 | 37.22 | 37.52 | 37.22 | 37.41 | 6,906 | -0.21(-0.56%) |
May 02, 2014 | 37.95 | 37.95 | 37.55 | 37.62 | 4,506 | -0.40(-1.05%) |
May 01, 2014 | 38.28 | 38.28 | 38.02 | 38.02 | 4,485 | +0.02(+0.05%) |
Apr 30, 2014 | 37.92 | 38.07 | 37.90 | 38.00 | 9,302 | +0.17(+0.45%) |
Apr 29, 2014 | 37.70 | 37.99 | 37.70 | 37.83 | 4,467 | +0.44(+1.18%) |
Apr 28, 2014 | 37.34 | 37.53 | 37.29 | 37.39 | 3,760 | +0.18(+0.47%) |
Apr 25, 2014 | 37.51 | 37.51 | 37.01 | 37.21 | 9,750 | +0.06(+0.17%) |
Apr 24, 2014 | 37.32 | 37.48 | 37.13 | 37.15 | 18,502 | -0.88(-2.31%) |
Apr 23, 2014 | 38.25 | 38.29 | 37.97 | 38.03 | 4,394 | -0.17(-0.45%) |
Apr 22, 2014 | 38.00 | 38.29 | 38.00 | 38.20 | 6,296 | +0.55(+1.46%) |
Apr 21, 2014 | 37.47 | 37.79 | 37.47 | 37.65 | 10,558 | -0.07(-0.17%) |
Apr 17, 2014 | 37.72 | 37.72 | 37.72 | 0 | -1.01(-2.61%) | |
Apr 16, 2014 | 38.21 | 38.73 | 38.15 | 38.73 | 8,670 | +0.86(+2.27%) |
Apr 15, 2014 | 38.45 | 38.71 | 37.85 | 37.87 | 5,689 | -0.17(-0.45%) |
Apr 14, 2014 | 39.92 | 39.92 | 38.00 | 38.04 | 3,379 | -1.92(-4.80%) |
Apr 11, 2014 | 39.82 | 40.09 | 39.66 | 39.96 | 0 | +0.49(+1.24%) |
Apr 10, 2014 | 39.86 | 39.99 | 39.47 | 39.47 | 4,110 | -0.33(-0.82%) |
Apr 09, 2014 | 39.65 | 39.80 | 39.33 | 39.80 | 7,100 | +0.41(+1.04%) |
Apr 08, 2014 | 39.40 | 39.70 | 39.34 | 39.39 | 6,647 | -0.20(-0.50%) |
Apr 07, 2014 | 39.53 | 39.70 | 39.31 | 39.59 | 4,311 | -0.59(-1.48%) |
Apr 04, 2014 | 40.03 | 40.30 | 40.03 | 40.18 | 0 | +0.11(+0.27%) |
Apr 03, 2014 | 40.08 | 40.30 | 40.07 | 40.07 | 2,077 | -0.53(-1.31%) |
Apr 02, 2014 | 40.61 | 40.71 | 40.53 | 40.60 | 4,826 | -0.22(-0.54%) |
Apr 01, 2014 | 40.79 | 40.82 | 40.62 | 40.82 | 2,730 | +0.22(+0.54%) |
Mar 31, 2014 | 40.70 | 40.74 | 40.48 | 40.60 | 5,876 | -0.15(-0.37%) |
Mar 28, 2014 | 40.12 | 41.00 | 40.12 | 40.75 | 0 | +1.30(+3.30%) |
Mar 27, 2014 | 39.26 | 39.58 | 39.26 | 39.45 | 7,342 | -0.08(-0.20%) |
Mar 26, 2014 | 39.74 | 39.74 | 39.46 | 39.53 | 16,396 | -0.22(-0.55%) |
Mar 25, 2014 | 39.66 | 39.75 | 39.31 | 39.75 | 5,076 | +0.09(+0.23%) |
Mar 24, 2014 | 39.64 | 39.66 | 39.38 | 39.66 | 5,489 | -0.17(-0.42%) |
Mar 21, 2014 | 39.75 | 40.06 | 39.64 | 39.83 | 0 | -0.29(-0.71%) |
Mar 20, 2014 | 39.82 | 40.19 | 39.79 | 40.12 | 5,788 | +0.22(+0.54%) |
Mar 19, 2014 | 40.06 | 40.42 | 39.63 | 39.90 | 6,455 | -0.91(-2.23%) |
Mar 18, 2014 | 40.44 | 40.90 | 40.44 | 40.81 | 12,266 | +0.64(+1.59%) |
Mar 17, 2014 | 39.97 | 40.23 | 39.97 | 40.17 | 8,349 | +0.57(+1.44%) |
Mar 14, 2014 | 38.93 | 39.61 | 38.93 | 39.60 | 0 | +1.19(+3.10%) |
Mar 13, 2014 | 39.59 | 39.84 | 38.20 | 38.41 | 14,872 | -1.24(-3.13%) |
Mar 12, 2014 | 39.33 | 39.97 | 39.33 | 39.65 | 13,111 | +0.13(+0.33%) |
Mar 11, 2014 | 39.19 | 39.76 | 39.13 | 39.52 | 5,004 | +0.45(+1.15%) |
Mar 10, 2014 | 39.21 | 39.21 | 38.81 | 39.07 | 4,647 | -0.19(-0.48%) |
Mar 07, 2014 | 39.12 | 39.36 | 39.05 | 39.26 | 0 | -0.22(-0.56%) |
Mar 06, 2014 | 39.73 | 39.73 | 39.48 | 39.48 | 9,467 | -0.45(-1.14%) |
Mar 05, 2014 | 40.25 | 40.25 | 39.93 | 39.93 | 12,508 | -0.14(-0.34%) |
Mar 04, 2014 | 39.91 | 40.34 | 39.91 | 40.07 | 6,727 | +0.90(+2.30%) |
Mar 03, 2014 | 39.64 | 39.70 | 39.17 | 39.17 | 11,625 | -0.37(-0.94%) |
Feb 28, 2014 | 39.86 | 40.09 | 39.54 | 39.54 | 0 | +0.56(+1.44%) |
Feb 27, 2014 | 39.61 | 39.71 | 38.98 | 38.98 | 31,593 | -0.56(-1.42%) |
Feb 26, 2014 | 39.76 | 39.77 | 39.54 | 39.54 | 3,598 | -1.87(-4.52%) |
Feb 25, 2014 | 41.77 | 41.81 | 41.41 | 41.41 | 10,555 | -0.71(-1.69%) |
Feb 24, 2014 | 41.89 | 42.34 | 41.88 | 42.12 | 14,999 | +0.24(+0.57%) |
Feb 21, 2014 | 41.34 | 42.11 | 41.34 | 41.88 | 0 | +1.11(+2.72%) |
Feb 20, 2014 | 40.90 | 41.00 | 40.73 | 40.77 | 4,546 | +0.53(+1.32%) |
Feb 19, 2014 | 40.42 | 40.80 | 40.24 | 40.24 | 12,293 | -0.08(-0.20%) |
Feb 18, 2014 | 40.26 | 40.35 | 40.11 | 40.32 | 7,888 | +0.78(+1.98%) |
Feb 14, 2014 | 39.54 | 39.54 | 39.54 | 0 | +0.56(+1.43%) | |
Feb 13, 2014 | 38.77 | 39.00 | 38.73 | 38.98 | 5,246 | +0.93(+2.44%) |
Feb 12, 2014 | 37.78 | 38.06 | 37.78 | 38.05 | 3,637 | +0.05(+0.13%) |
Feb 11, 2014 | 37.62 | 38.23 | 37.62 | 38.00 | 4,239 | +0.44(+1.17%) |
Feb 10, 2014 | 37.61 | 37.69 | 37.43 | 37.56 | 3,192 | -0.43(-1.13%) |
Feb 07, 2014 | 37.60 | 38.00 | 37.60 | 37.99 | 0 | +0.32(+0.85%) |
Feb 06, 2014 | 37.66 | 37.74 | 37.44 | 37.67 | 4,661 | +0.95(+2.59%) |
Feb 05, 2014 | 36.61 | 36.72 | 36.54 | 36.72 | 3,072 | +0.24(+0.66%) |
Feb 04, 2014 | 36.75 | 36.85 | 36.32 | 36.48 | 8,421 | -0.17(-0.46%) |
Feb 03, 2014 | 36.91 | 37.08 | 36.65 | 36.65 | 8,763 | -0.50(-1.35%) |
Jan 31, 2014 | 36.72 | 37.18 | 36.67 | 37.15 | 0 | +0.11(+0.30%) |
Jan 30, 2014 | 37.00 | 37.22 | 36.94 | 37.04 | 5,907 | +0.34(+0.93%) |
Jan 29, 2014 | 36.44 | 36.78 | 36.44 | 36.70 | 4,118 | +0.06(+0.16%) |
Jan 28, 2014 | 36.54 | 36.80 | 36.54 | 36.64 | 3,850 | -0.21(-0.57%) |
Jan 27, 2014 | 37.14 | 37.16 | 36.76 | 36.85 | 11,238 | -0.26(-0.70%) |
Jan 24, 2014 | 37.38 | 37.41 | 37.03 | 37.11 | 0 | -0.83(-2.19%) |
Jan 23, 2014 | 37.91 | 37.95 | 37.76 | 37.94 | 11,874 | +0.49(+1.31%) |
Jan 22, 2014 | 37.65 | 37.90 | 37.35 | 37.45 | 9,809 | +0.83(+2.27%) |
Jan 21, 2014 | 36.63 | 36.64 | 36.40 | 36.62 | 13,518 | +0.34(+0.94%) |
Jan 17, 2014 | 36.28 | 36.28 | 36.28 | 0 | -1.17(-3.12%) | |
Jan 16, 2014 | 37.66 | 37.66 | 37.39 | 37.45 | 9,085 | -0.12(-0.32%) |
Jan 15, 2014 | 36.81 | 37.80 | 37.46 | 37.57 | 6,705 | +0.76(+2.06%) |
Jan 14, 2014 | 36.38 | 36.81 | 36.36 | 36.81 | 11,029 | +2.18(+6.28%) |
Jan 13, 2014 | 34.90 | 34.99 | 34.55 | 34.63 | 36,212 | +0.10(+0.30%) |
Jan 10, 2014 | 34.57 | 34.75 | 34.53 | 34.53 | 11,994 | +0.58(+1.71%) |
Jan 09, 2014 | 34.10 | 34.10 | 33.79 | 33.95 | 10,243 | -0.13(-0.38%) |
Jan 08, 2014 | 34.35 | 34.35 | 34.03 | 34.08 | 46,010 | -0.98(-2.80%) |
Jan 07, 2014 | 34.84 | 35.11 | 34.84 | 35.06 | 9,472 | +0.05(+0.14%) |
Jan 06, 2014 | 35.00 | 35.06 | 34.91 | 35.01 | 5,242 | +0.07(+0.20%) |
Jan 03, 2014 | 34.84 | 34.94 | 34.74 | 34.94 | 0 | -0.10(-0.29%) |
Jan 02, 2014 | 35.57 | 35.57 | 34.91 | 35.04 | 21,160 | -1.76(-4.78%) |
Dec 31, 2013 | 36.80 | 36.80 | 36.80 | 0 | +0.02(+0.05%) | |
Dec 30, 2013 | 36.69 | 36.94 | 36.69 | 36.78 | 7,569 | +0.16(+0.43%) |
Dec 27, 2013 | 36.67 | 36.74 | 36.59 | 36.62 | 0 | +0.18(+0.50%) |
Dec 26, 2013 | 36.12 | 36.45 | 36.10 | 36.44 | 7,034 | +0.34(+0.94%) |
Dec 24, 2013 | 36.01 | 36.35 | 36.01 | 36.10 | 0 | -0.09(-0.25%) |
Dec 23, 2013 | 36.01 | 36.20 | 35.93 | 36.19 | 20,458 | +0.31(+0.86%) |
Dec 20, 2013 | 35.75 | 36.00 | 35.75 | 35.88 | 0 | +0.03(+0.09%) |
Dec 19, 2013 | 35.71 | 35.94 | 35.70 | 35.85 | 10,208 | +0.07(+0.19%) |
Dec 18, 2013 | 35.35 | 35.86 | 35.35 | 35.78 | 17,662 | +0.38(+1.07%) |
Dec 17, 2013 | 35.63 | 35.71 | 35.31 | 35.40 | 20,984 | -0.59(-1.63%) |
Dec 16, 2013 | 36.00 | 36.07 | 35.84 | 35.98 | 22,099 | +0.12(+0.32%) |
Dec 13, 2013 | 35.83 | 35.90 | 35.63 | 35.87 | 17,378 | -0.42(-1.16%) |
Dec 12, 2013 | 36.57 | 36.60 | 36.23 | 36.29 | 21,827 | -0.28(-0.77%) |
Dec 11, 2013 | 36.94 | 36.94 | 36.53 | 36.57 | 22,493 | -0.22(-0.60%) |
Dec 10, 2013 | 36.96 | 37.07 | 36.71 | 36.79 | 8,028 | -0.31(-0.84%) |
Dec 09, 2013 | 37.54 | 37.54 | 37.02 | 37.10 | 10,019 | +0.16(+0.43%) |
Dec 06, 2013 | 36.51 | 36.94 | 36.47 | 36.94 | 6,571 | +0.34(+0.93%) |
Dec 05, 2013 | 36.79 | 36.82 | 36.56 | 36.60 | 9,097 | -0.23(-0.62%) |
Dec 04, 2013 | 36.55 | 36.91 | 36.55 | 36.83 | 9,019 | +0.05(+0.14%) |
Dec 03, 2013 | 37.14 | 37.19 | 36.75 | 36.78 | 9,391 | -1.10(-2.91%) |
Dec 02, 2013 | 37.98 | 38.00 | 37.75 | 37.88 | 3,761 | -0.44(-1.14%) |
Nov 29, 2013 | 38.25 | 38.50 | 38.25 | 38.32 | 11,071 | +0.26(+0.68%) |
Nov 27, 2013 | 38.13 | 38.13 | 37.91 | 38.06 | 15,611 | -0.04(-0.11%) |
Nov 26, 2013 | 38.15 | 38.30 | 38.02 | 38.10 | 5,435 | -0.18(-0.46%) |
Nov 25, 2013 | 38.46 | 38.52 | 38.22 | 38.28 | 7,353 | -0.57(-1.47%) |
Nov 22, 2013 | 38.87 | 39.01 | 38.74 | 38.85 | 18,791 | +0.76(+2.01%) |
Nov 21, 2013 | 38.17 | 38.27 | 37.95 | 38.09 | 13,139 | +1.40(+3.80%) |
Nov 20, 2013 | 37.04 | 37.27 | 36.69 | 36.69 | 9,373 | -0.31(-0.83%) |
Nov 19, 2013 | 37.05 | 37.10 | 36.78 | 37.00 | 5,167 | -0.22(-0.60%) |
Nov 18, 2013 | 37.63 | 37.71 | 37.22 | 37.22 | 17,107 | +1.86(+5.26%) |
Nov 15, 2013 | 35.27 | 35.36 | 35.11 | 35.36 | 15,397 | +0.62(+1.78%) |
Nov 14, 2013 | 33.66 | 34.93 | 33.64 | 34.74 | 41,079 | -1.78(-4.87%) |
Nov 13, 2013 | 35.99 | 36.53 | 35.99 | 36.52 | 5,302 | +0.82(+2.30%) |
Nov 12, 2013 | 35.72 | 35.86 | 35.67 | 35.70 | 12,792 | -0.51(-1.41%) |
Nov 11, 2013 | 36.23 | 36.23 | 36.11 | 36.21 | 4,203 | +0.12(+0.33%) |
Nov 08, 2013 | 35.78 | 36.09 | 35.67 | 36.09 | 3,294 | +0.40(+1.12%) |
Nov 07, 2013 | 37.15 | 36.80 | 35.69 | 35.69 | 4,593 | -1.78(-4.75%) |
Nov 06, 2013 | 37.53 | 37.62 | 37.38 | 37.47 | 12,254 | +0.34(+0.92%) |
Nov 05, 2013 | 36.87 | 37.37 | 36.87 | 37.13 | 9,148 | +0.58(+1.59%) |
Nov 04, 2013 | 36.51 | 36.55 | 36.40 | 36.55 | 5,929 | +0.14(+0.38%) |
Nov 01, 2013 | 36.30 | 36.57 | 36.26 | 36.41 | 28,593 | -0.54(-1.47%) |
Oct 31, 2013 | 37.17 | 37.17 | 36.86 | 36.95 | 17,455 | -0.61(-1.61%) |
Oct 30, 2013 | 37.66 | 37.80 | 37.55 | 37.56 | 4,651 | -0.17(-0.45%) |
Oct 29, 2013 | 37.83 | 37.86 | 37.71 | 37.73 | 3,171 | +0.12(+0.32%) |
Oct 28, 2013 | 37.59 | 37.61 | 37.48 | 37.61 | 5,905 | +0.43(+1.15%) |
Oct 25, 2013 | 37.09 | 37.18 | 36.93 | 37.18 | 4,927 | +0.41(+1.13%) |
Oct 24, 2013 | 36.65 | 36.78 | 36.54 | 36.77 | 2,568 | +0.09(+0.25%) |
Oct 23, 2013 | 36.71 | 36.72 | 36.54 | 36.68 | 6,421 | -0.70(-1.87%) |
Oct 22, 2013 | 37.09 | 37.45 | 37.09 | 37.38 | 12,131 | +0.38(+1.03%) |
Oct 21, 2013 | 36.99 | 37.11 | 36.91 | 37.00 | 25,630 | -0.06(-0.16%) |
Oct 18, 2013 | 36.91 | 37.15 | 36.83 | 37.06 | 10,605 | -0.59(-1.57%) |
Oct 17, 2013 | 37.34 | 37.66 | 37.34 | 37.65 | 12,539 | +0.64(+1.73%) |
Oct 16, 2013 | 37.17 | 37.27 | 36.93 | 37.01 | 10,513 | +0.39(+1.05%) |
Oct 15, 2013 | 36.45 | 36.72 | 36.45 | 36.62 | 8,325 | -0.28(-0.75%) |
Oct 14, 2013 | 36.86 | 36.94 | 36.75 | 36.90 | 8,213 | +0.64(+1.77%) |
Oct 11, 2013 | 35.81 | 36.32 | 35.81 | 36.26 | 2,312 | -0.84(-2.26%) |
Oct 10, 2013 | 36.53 | 37.23 | 36.50 | 37.10 | 7,539 | +0.31(+0.84%) |
Oct 09, 2013 | 36.80 | 36.92 | 36.67 | 36.79 | 10,313 | +0.17(+0.46%) |
Oct 08, 2013 | 37.05 | 37.25 | 36.62 | 36.62 | 22,290 | +0.05(+0.14%) |
Oct 07, 2013 | 36.41 | 36.60 | 36.39 | 36.57 | 18,751 | +1.94(+5.60%) |
Oct 04, 2013 | 34.61 | 34.80 | 34.51 | 34.63 | 6,821 | +0.53(+1.55%) |
Oct 03, 2013 | 34.18 | 34.18 | 33.93 | 34.10 | 5,145 | +0.15(+0.44%) |
Oct 02, 2013 | 33.89 | 33.98 | 33.78 | 33.95 | 6,782 | -0.20(-0.59%) |
Oct 01, 2013 | 33.91 | 34.32 | 33.91 | 34.15 | 11,475 | +0.28(+0.83%) |
Sep 30, 2013 | 33.85 | 34.00 | 33.83 | 33.87 | 4,051 | -0.47(-1.37%) |
Sep 27, 2013 | 34.47 | 34.50 | 34.34 | 34.34 | 13,294 | -0.11(-0.32%) |
Sep 26, 2013 | 34.29 | 34.54 | 34.25 | 34.45 | 5,296 | +0.71(+2.10%) |
Sep 25, 2013 | 33.58 | 33.94 | 33.55 | 33.74 | 17,006 | +0.17(+0.51%) |
Sep 24, 2013 | 33.69 | 33.69 | 33.51 | 33.57 | 17,021 | +0.46(+1.39%) |
Sep 23, 2013 | 33.00 | 33.29 | 32.85 | 33.11 | 17,051 | -0.09(-0.27%) |
Sep 20, 2013 | 33.22 | 33.48 | 33.12 | 33.20 | 16,805 | -0.38(-1.13%) |
Sep 19, 2013 | 34.71 | 34.80 | 33.33 | 33.58 | 35,913 | -1.31(-3.75%) |
Sep 18, 2013 | 33.98 | 34.89 | 33.76 | 34.89 | 21,015 | +0.81(+2.38%) |
Sep 17, 2013 | 34.11 | 34.19 | 33.93 | 34.08 | 7,900 | +0.41(+1.22%) |
Sep 16, 2013 | 33.69 | 33.95 | 33.61 | 33.67 | 5,835 | -0.28(-0.83%) |
Sep 13, 2013 | 33.32 | 34.03 | 33.32 | 33.95 | 28,681 | -0.35(-1.02%) |
Sep 12, 2013 | 34.38 | 35.16 | 34.30 | 34.30 | 42,859 | +1.02(+3.06%) |
Sep 11, 2013 | 32.82 | 33.38 | 32.82 | 33.28 | 19,628 | +2.08(+6.67%) |
Sep 10, 2013 | 31.10 | 31.20 | 31.05 | 31.20 | 28,715 | +0.84(+2.78%) |
Sep 09, 2013 | 30.28 | 30.48 | 30.12 | 30.36 | 19,136 | -0.34(-1.12%) |
Sep 06, 2013 | 30.66 | 30.75 | 30.34 | 30.70 | 10,633 | +2.09(+7.31%) |
Sep 05, 2013 | 28.40 | 28.75 | 28.40 | 28.61 | 15,253 | +0.56(+2.00%) |
Sep 04, 2013 | 27.65 | 28.05 | 27.60 | 28.05 | 33,072 | +0.07(+0.25%) |
Sep 03, 2013 | 28.03 | 28.14 | 27.90 | 27.98 | 20,106 | +0.51(+1.86%) |
Aug 30, 2013 | 27.46 | 27.50 | 27.37 | 27.47 | 23,695 | -0.32(-1.15%) |
Aug 29, 2013 | 27.95 | 27.95 | 27.75 | 27.79 | 30,219 | -0.61(-2.15%) |
Aug 28, 2013 | 28.34 | 28.57 | 28.34 | 28.40 | 51,081 | +0.77(+2.79%) |
Aug 27, 2013 | 27.77 | 27.99 | 27.62 | 27.63 | 10,645 | -0.61(-2.17%) |
Aug 26, 2013 | 28.17 | 28.35 | 28.17 | 28.24 | 10,820 | -0.17(-0.58%) |
Aug 23, 2013 | 28.44 | 28.48 | 28.35 | 28.41 | 12,625 | +0.06(+0.21%) |
Aug 22, 2013 | 28.43 | 28.43 | 28.28 | 28.35 | 7,828 | +0.48(+1.72%) |
Aug 21, 2013 | 27.99 | 28.12 | 27.87 | 27.87 | 13,313 | -0.25(-0.89%) |
Aug 20, 2013 | 28.04 | 28.24 | 28.04 | 28.12 | 8,173 | -0.29(-1.02%) |
Aug 19, 2013 | 28.46 | 28.48 | 28.30 | 28.41 | 6,306 | +0.10(+0.35%) |
Aug 16, 2013 | 28.19 | 28.38 | 28.19 | 28.31 | 12,330 | +0.54(+1.94%) |
Aug 15, 2013 | 27.37 | 27.78 | 27.19 | 27.77 | 24,032 | -0.65(-2.29%) |
Aug 14, 2013 | 28.35 | 28.51 | 28.17 | 28.42 | 15,865 | -1.37(-4.60%) |
Aug 13, 2013 | 29.55 | 29.79 | 29.47 | 29.79 | 10,472 | +1.37(+4.82%) |
Aug 12, 2013 | 28.26 | 28.49 | 28.23 | 28.42 | 3,071 | -0.10(-0.35%) |
Aug 09, 2013 | 28.74 | 28.74 | 28.44 | 28.52 | 12,688 | -0.16(-0.56%) |
Aug 08, 2013 | 28.47 | 28.70 | 28.47 | 28.68 | 6,224 | +0.50(+1.77%) |
Aug 07, 2013 | 28.04 | 28.26 | 28.00 | 28.18 | 15,338 | +0.45(+1.62%) |
Aug 06, 2013 | 28.09 | 28.09 | 27.63 | 27.73 | 33,688 | -1.51(-5.16%) |
Aug 05, 2013 | 29.28 | 29.28 | 29.07 | 29.24 | 6,595 | -0.75(-2.50%) |
Aug 02, 2013 | 29.95 | 30.02 | 29.86 | 29.99 | 5,672 | +0.03(+0.10%) |
Aug 01, 2013 | 29.96 | 29.98 | 29.71 | 29.96 | 12,478 | -0.15(-0.50%) |
Jul 31, 2013 | 29.98 | 30.21 | 29.91 | 30.11 | 4,874 | -0.40(-1.31%) |
Jul 30, 2013 | 30.75 | 30.83 | 30.49 | 30.51 | 4,151 | -0.02(-0.07%) |
Jul 29, 2013 | 30.41 | 30.63 | 30.34 | 30.53 | 9,263 | -0.68(-2.18%) |
Jul 26, 2013 | 31.25 | 31.25 | 31.00 | 31.21 | 6,944 | +0.12(+0.39%) |
Jul 25, 2013 | 30.99 | 31.09 | 30.79 | 31.09 | 6,049 | +0.03(+0.08%) |
Jul 24, 2013 | 31.26 | 31.26 | 30.91 | 31.06 | 9,939 | +0.10(+0.34%) |
Jul 23, 2013 | 30.84 | 31.03 | 30.84 | 30.96 | 12,603 | +0.64(+2.11%) |
Jul 22, 2013 | 30.37 | 30.55 | 29.48 | 30.32 | 23,681 | +0.84(+2.85%) |
Jul 19, 2013 | 29.41 | 29.66 | 29.41 | 29.48 | 8,787 | +0.01(+0.03%) |
Jul 18, 2013 | 29.45 | 29.49 | 29.38 | 29.47 | 15,996 | -0.10(-0.34%) |
Jul 17, 2013 | 29.83 | 29.83 | 29.43 | 29.57 | 6,641 | -0.11(-0.37%) |
Jul 16, 2013 | 29.49 | 29.69 | 29.45 | 29.68 | 7,533 | +0.29(+0.99%) |
Jul 15, 2013 | 29.22 | 29.41 | 29.16 | 29.39 | 5,057 | -0.10(-0.34%) |
Jul 12, 2013 | 29.42 | 29.49 | 29.23 | 29.49 | 9,445 | -0.09(-0.30%) |
Jul 11, 2013 | 29.39 | 29.70 | 29.21 | 29.58 | 30,156 | +0.83(+2.89%) |
Jul 10, 2013 | 28.67 | 28.93 | 28.53 | 28.75 | 11,982 | +0.02(+0.07%) |
Jul 09, 2013 | 28.60 | 28.76 | 28.51 | 28.73 | 21,573 | +0.13(+0.45%) |
Jul 08, 2013 | 28.73 | 28.75 | 28.58 | 28.60 | 9,609 | +0.07(+0.25%) |
Jul 05, 2013 | 28.62 | 28.65 | 28.19 | 28.53 | 24,416 | -0.45(-1.55%) |
Jul 03, 2013 | 28.61 | 28.98 | 28.53 | 28.98 | 13,516 | +0.16(+0.56%) |
Jul 02, 2013 | 29.21 | 29.21 | 28.68 | 28.82 | 25,721 | -1.36(-4.51%) |
Jul 01, 2013 | 30.41 | 30.49 | 30.18 | 30.18 | 20,267 | -1.77(-5.54%) |
Jun 28, 2013 | 31.68 | 31.99 | 31.68 | 31.95 | 4,680 | -0.05(-0.16%) |
Jun 27, 2013 | 32.09 | 32.09 | 31.87 | 32.00 | 13,495 | -0.06(-0.19%) |
Jun 26, 2013 | 32.19 | 32.23 | 31.86 | 32.06 | 4,327 | +0.56(+1.78%) |
Jun 25, 2013 | 31.69 | 31.69 | 31.34 | 31.50 | 11,268 | -0.03(-0.10%) |
Jun 24, 2013 | 31.41 | 31.80 | 31.32 | 31.53 | 12,141 | -0.67(-2.08%) |
Jun 21, 2013 | 32.65 | 32.65 | 31.86 | 32.20 | 8,742 | -0.81(-2.45%) |
Jun 20, 2013 | 33.22 | 33.42 | 32.78 | 33.01 | 29,968 | -0.99(-2.91%) |
Jun 19, 2013 | 34.68 | 34.84 | 34.00 | 34.00 | 7,694 | -1.16(-3.30%) |
Jun 18, 2013 | 34.78 | 35.33 | 34.78 | 35.16 | 3,884 | +0.07(+0.20%) |
Jun 17, 2013 | 35.18 | 35.33 | 34.95 | 35.09 | 6,368 | +0.52(+1.50%) |
Jun 14, 2013 | 34.89 | 34.90 | 34.42 | 34.57 | 8,909 | -0.59(-1.67%) |
Jun 13, 2013 | 34.91 | 35.16 | 34.81 | 35.16 | 2,498 | +0.39(+1.12%) |
Jun 12, 2013 | 35.03 | 35.05 | 34.70 | 34.77 | 34,277 | +0.36(+1.05%) |
Jun 11, 2013 | 34.26 | 34.68 | 34.26 | 34.41 | 5,899 | -0.19(-0.55%) |
Jun 10, 2013 | 34.77 | 34.77 | 34.34 | 34.60 | 8,138 | -0.18(-0.52%) |
Jun 07, 2013 | 34.59 | 34.98 | 34.58 | 34.78 | 5,940 | +0.22(+0.64%) |
Jun 06, 2013 | 34.51 | 34.61 | 34.34 | 34.56 | 7,443 | +0.50(+1.47%) |
Jun 05, 2013 | 34.33 | 34.36 | 34.05 | 34.06 | 7,624 | -0.07(-0.21%) |
Jun 04, 2013 | 34.14 | 34.27 | 34.00 | 34.13 | 18,761 | +0.06(+0.18%) |