Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 43.60 | 43.71 | 42.69 | 42.99 | 37,867 | -0.74(-1.69%) |
May 29, 2014 | 43.00 | 43.90 | 42.52 | 43.73 | 60,216 | +0.43(+0.99%) |
May 28, 2014 | 43.11 | 43.63 | 42.28 | 43.30 | 78,661 | -0.08(-0.18%) |
May 27, 2014 | 42.20 | 43.40 | 42.00 | 43.38 | 72,095 | +1.26(+2.99%) |
May 23, 2014 | 42.50 | 42.12 | 42.12 | 42.12 | 641,000 | -0.80(-1.88%) |
May 22, 2014 | 43.20 | 44.38 | 42.66 | 42.92 | 27,333 | -0.05(-0.10%) |
May 21, 2014 | 42.38 | 43.24 | 42.31 | 42.97 | 77,988 | +0.87(+2.07%) |
May 20, 2014 | 42.01 | 42.22 | 41.37 | 42.10 | 120,115 | +0.02(+0.05%) |
May 19, 2014 | 41.30 | 42.55 | 41.25 | 42.08 | 67,098 | +0.49(+1.18%) |
May 16, 2014 | 41.63 | 42.24 | 40.85 | 41.59 | 64,746 | -0.14(-0.34%) |
May 15, 2014 | 42.45 | 42.45 | 40.77 | 41.73 | 96,948 | -0.91(-2.13%) |
May 14, 2014 | 44.34 | 44.75 | 42.54 | 42.64 | 55,429 | -1.62(-3.66%) |
May 13, 2014 | 45.81 | 46.25 | 43.11 | 44.26 | 165,286 | -1.53(-3.34%) |
May 12, 2014 | 45.29 | 46.04 | 45.00 | 45.79 | 89,498 | +0.59(+1.31%) |
May 09, 2014 | 45.24 | 46.38 | 44.93 | 45.20 | 85,003 | -0.38(-0.83%) |
May 08, 2014 | 47.12 | 48.00 | 45.48 | 45.58 | 97,302 | -1.75(-3.70%) |
May 07, 2014 | 46.99 | 48.00 | 46.06 | 47.33 | 78,561 | +0.59(+1.26%) |
May 06, 2014 | 47.20 | 47.78 | 46.71 | 46.74 | 81,535 | -0.47(-1.00%) |
May 05, 2014 | 46.72 | 47.82 | 46.65 | 47.21 | 78,176 | +0.01(+0.02%) |
May 02, 2014 | 47.48 | 48.08 | 46.80 | 47.20 | 50,636 | -0.29(-0.61%) |
May 01, 2014 | 47.83 | 48.00 | 46.65 | 47.49 | 88,050 | -0.55(-1.14%) |
Apr 30, 2014 | 46.07 | 48.04 | 45.38 | 48.04 | 105,627 | +0.96(+2.04%) |
Apr 29, 2014 | 46.15 | 47.62 | 46.02 | 47.08 | 54,930 | +1.37(+3.00%) |
Apr 28, 2014 | 47.07 | 47.46 | 44.99 | 45.71 | 100,138 | -0.96(-2.06%) |
Apr 25, 2014 | 47.58 | 47.84 | 46.33 | 46.67 | 58,258 | -1.25(-2.61%) |
Apr 24, 2014 | 48.54 | 48.85 | 47.68 | 47.92 | 65,401 | -0.38(-0.79%) |
Apr 23, 2014 | 47.99 | 48.88 | 47.81 | 48.30 | 57,006 | +0.15(+0.31%) |
Apr 22, 2014 | 48.47 | 48.66 | 47.71 | 48.15 | 64,579 | -0.38(-0.78%) |
Apr 21, 2014 | 48.04 | 48.80 | 47.33 | 48.53 | 73,080 | +0.36(+0.75%) |
Apr 17, 2014 | 47.62 | 48.17 | 48.17 | 48.17 | 86,900 | +0.47(+0.99%) |
Apr 16, 2014 | 47.84 | 48.27 | 47.28 | 47.70 | 128,474 | +0.20(+0.42%) |
Apr 15, 2014 | 47.42 | 47.90 | 46.76 | 47.50 | 91,546 | +0.09(+0.19%) |
Apr 14, 2014 | 47.44 | 47.64 | 46.83 | 47.41 | 97,599 | +0.62(+1.33%) |
Apr 11, 2014 | 46.77 | 47.79 | 46.64 | 46.79 | 55,224 | -0.47(-0.99%) |
Apr 10, 2014 | 47.80 | 47.87 | 46.45 | 47.26 | 80,640 | -0.72(-1.50%) |
Apr 09, 2014 | 48.44 | 48.48 | 47.75 | 47.98 | 64,507 | -0.20(-0.42%) |
Apr 08, 2014 | 47.36 | 48.94 | 47.36 | 48.18 | 92,789 | +0.91(+1.93%) |
Apr 07, 2014 | 47.39 | 48.08 | 46.58 | 47.27 | 63,444 | -0.15(-0.32%) |
Apr 04, 2014 | 48.73 | 49.28 | 47.05 | 47.42 | 51,769 | -1.02(-2.11%) |
Apr 03, 2014 | 48.43 | 48.85 | 47.87 | 48.44 | 46,758 | -0.04(-0.08%) |
Apr 02, 2014 | 47.67 | 48.90 | 47.15 | 48.48 | 44,765 | +0.80(+1.68%) |
Apr 01, 2014 | 47.74 | 48.38 | 46.80 | 47.68 | 62,679 | -0.06(-0.13%) |
Mar 31, 2014 | 47.03 | 48.07 | 46.60 | 47.74 | 74,240 | +0.96(+2.05%) |
Mar 28, 2014 | 46.64 | 47.55 | 46.38 | 46.78 | 86,670 | +0.09(+0.19%) |
Mar 27, 2014 | 47.11 | 47.61 | 46.41 | 46.69 | 87,465 | -0.52(-1.10%) |
Mar 26, 2014 | 48.62 | 48.62 | 47.00 | 47.21 | 67,192 | -1.07(-2.22%) |
Mar 25, 2014 | 48.50 | 48.81 | 47.90 | 48.28 | 78,246 | +0.33(+0.69%) |
Mar 24, 2014 | 47.41 | 48.32 | 46.91 | 47.95 | 102,673 | +0.91(+1.93%) |
Mar 21, 2014 | 48.94 | 49.35 | 47.04 | 47.04 | 291,616 | -1.83(-3.74%) |
Mar 20, 2014 | 47.50 | 48.93 | 46.75 | 48.87 | 81,865 | +1.10(+2.30%) |
Mar 19, 2014 | 47.90 | 48.24 | 47.28 | 47.77 | 66,606 | -0.24(-0.50%) |
Mar 18, 2014 | 47.56 | 48.42 | 47.53 | 48.01 | 56,228 | +0.33(+0.69%) |
Mar 17, 2014 | 46.80 | 48.61 | 46.16 | 47.68 | 82,400 | +1.18(+2.54%) |
Mar 14, 2014 | 46.33 | 47.45 | 45.73 | 46.50 | 69,717 | +0.04(+0.09%) |
Mar 13, 2014 | 47.70 | 47.70 | 45.70 | 46.46 | 71,009 | -0.87(-1.84%) |
Mar 12, 2014 | 47.14 | 47.92 | 46.67 | 47.33 | 76,865 | +0.09(+0.19%) |
Mar 11, 2014 | 49.52 | 50.00 | 47.22 | 47.24 | 111,340 | -2.18(-4.41%) |
Mar 10, 2014 | 48.42 | 49.66 | 48.04 | 49.42 | 107,507 | +1.15(+2.38%) |
Mar 07, 2014 | 49.29 | 49.35 | 48.03 | 48.27 | 28,601 | -0.60(-1.23%) |
Mar 06, 2014 | 49.97 | 50.10 | 48.45 | 48.87 | 59,736 | -0.95(-1.91%) |
Mar 05, 2014 | 49.24 | 50.10 | 48.96 | 49.82 | 73,021 | +0.47(+0.95%) |
Mar 04, 2014 | 48.87 | 50.44 | 48.00 | 49.35 | 215,985 | +1.30(+2.71%) |
Mar 03, 2014 | 47.42 | 48.55 | 47.40 | 48.05 | 86,447 | +0.63(+1.33%) |
Feb 28, 2014 | 46.98 | 47.66 | 46.18 | 47.42 | 70,178 | +0.60(+1.28%) |
Feb 27, 2014 | 45.88 | 46.93 | 45.47 | 46.82 | 51,661 | +0.62(+1.34%) |
Feb 26, 2014 | 47.50 | 47.50 | 45.82 | 46.20 | 77,815 | -1.45(-3.04%) |
Feb 25, 2014 | 48.44 | 48.61 | 47.45 | 47.65 | 124,481 | -0.90(-1.85%) |
Feb 24, 2014 | 48.55 | 49.16 | 47.38 | 48.55 | 108,865 | +1.17(+2.47%) |
Feb 21, 2014 | 46.70 | 47.62 | 45.76 | 47.38 | 75,935 | +0.98(+2.11%) |
Feb 20, 2014 | 44.72 | 46.65 | 44.72 | 46.40 | 67,495 | +1.17(+2.59%) |
Feb 19, 2014 | 45.48 | 45.97 | 44.96 | 45.23 | 37,698 | -0.51(-1.11%) |
Feb 18, 2014 | 44.60 | 45.92 | 44.60 | 45.74 | 57,645 | +1.40(+3.16%) |
Feb 14, 2014 | 44.18 | 44.34 | 44.34 | 44.34 | 47,700 | +0.25(+0.57%) |
Feb 13, 2014 | 42.50 | 44.39 | 42.14 | 44.09 | 49,615 | +1.14(+2.65%) |
Feb 12, 2014 | 41.95 | 43.68 | 41.67 | 42.95 | 48,653 | +1.24(+2.97%) |
Feb 11, 2014 | 40.85 | 41.95 | 40.40 | 41.71 | 25,936 | +0.86(+2.11%) |
Feb 10, 2014 | 41.14 | 41.28 | 40.43 | 40.85 | 58,281 | -0.94(-2.25%) |
Feb 07, 2014 | 41.66 | 41.94 | 40.93 | 41.79 | 37,662 | +0.20(+0.48%) |
Feb 06, 2014 | 41.55 | 42.42 | 41.50 | 41.59 | 43,997 | +0.24(+0.58%) |
Feb 05, 2014 | 41.56 | 42.10 | 40.40 | 41.35 | 55,184 | -0.02(-0.05%) |
Feb 04, 2014 | 41.03 | 42.44 | 40.45 | 41.37 | 60,967 | +0.75(+1.85%) |
Feb 03, 2014 | 41.78 | 42.48 | 40.09 | 40.62 | 71,874 | -1.34(-3.19%) |
Jan 31, 2014 | 42.25 | 43.12 | 41.55 | 41.96 | 55,366 | -0.94(-2.19%) |
Jan 30, 2014 | 42.79 | 43.48 | 42.40 | 42.90 | 47,713 | +0.37(+0.87%) |
Jan 29, 2014 | 43.06 | 43.59 | 42.27 | 42.53 | 71,984 | -1.09(-2.50%) |
Jan 28, 2014 | 43.60 | 44.15 | 43.02 | 43.62 | 73,483 | +0.17(+0.39%) |
Jan 27, 2014 | 44.35 | 44.59 | 43.17 | 43.45 | 72,272 | -0.94(-2.12%) |
Jan 24, 2014 | 45.17 | 45.29 | 44.24 | 44.39 | 53,553 | -1.21(-2.65%) |
Jan 23, 2014 | 47.50 | 47.73 | 45.24 | 45.60 | 63,505 | -1.10(-2.36%) |
Jan 22, 2014 | 44.96 | 47.44 | 44.65 | 46.70 | 89,536 | +1.62(+3.59%) |
Jan 21, 2014 | 45.26 | 46.12 | 44.26 | 45.08 | 93,263 | -0.17(-0.38%) |
Jan 17, 2014 | 45.68 | 45.25 | 45.25 | 45.25 | 73,600 | -0.37(-0.81%) |
Jan 16, 2014 | 45.01 | 46.09 | 44.61 | 45.62 | 57,403 | +0.35(+0.77%) |
Jan 15, 2014 | 46.46 | 47.07 | 45.24 | 45.27 | 61,815 | -1.19(-2.56%) |
Jan 14, 2014 | 45.88 | 46.69 | 45.39 | 46.46 | 60,038 | +0.94(+2.07%) |
Jan 13, 2014 | 47.00 | 47.00 | 45.13 | 45.52 | 145,159 | -1.22(-2.61%) |
Jan 10, 2014 | 46.43 | 46.99 | 45.78 | 46.74 | 83,235 | +0.44(+0.95%) |
Jan 09, 2014 | 47.13 | 47.30 | 45.55 | 46.30 | 93,454 | -0.55(-1.17%) |
Jan 08, 2014 | 46.49 | 47.68 | 45.98 | 46.85 | 280,984 | +0.15(+0.32%) |
Jan 07, 2014 | 45.91 | 47.63 | 45.87 | 46.70 | 95,654 | +0.82(+1.79%) |
Jan 06, 2014 | 45.35 | 47.15 | 44.82 | 45.88 | 128,344 | +0.31(+0.68%) |
Jan 03, 2014 | 45.88 | 46.30 | 44.53 | 45.57 | 71,062 | -0.42(-0.91%) |
Jan 02, 2014 | 47.02 | 47.48 | 44.61 | 45.99 | 103,962 | -1.27(-2.69%) |
Dec 31, 2013 | 47.31 | 47.26 | 47.26 | 47.26 | 63,200 | +0.18(+0.38%) |
Dec 30, 2013 | 47.75 | 48.80 | 46.71 | 47.08 | 83,296 | -0.75(-1.57%) |
Dec 27, 2013 | 46.73 | 47.83 | 46.12 | 47.83 | 84,127 | +1.39(+2.99%) |
Dec 26, 2013 | 46.63 | 46.78 | 45.94 | 46.44 | 59,819 | -0.02(-0.04%) |
Dec 24, 2013 | 45.91 | 47.00 | 45.36 | 46.46 | 54,259 | +0.73(+1.60%) |
Dec 23, 2013 | 46.43 | 46.47 | 45.41 | 45.73 | 126,830 | -0.45(-0.97%) |
Dec 20, 2013 | 44.58 | 46.19 | 43.94 | 46.18 | 298,547 | +1.74(+3.92%) |
Dec 19, 2013 | 43.20 | 45.25 | 43.09 | 44.44 | 73,024 | +1.06(+2.44%) |
Dec 18, 2013 | 43.19 | 43.70 | 42.36 | 43.38 | 78,073 | +0.19(+0.44%) |
Dec 17, 2013 | 44.59 | 44.75 | 42.48 | 43.19 | 108,068 | -1.57(-3.51%) |
Dec 16, 2013 | 43.81 | 44.90 | 43.67 | 44.76 | 86,611 | +1.10(+2.52%) |
Dec 13, 2013 | 44.21 | 44.76 | 42.93 | 43.66 | 83,290 | -0.55(-1.24%) |
Dec 12, 2013 | 44.03 | 44.49 | 42.95 | 44.21 | 73,650 | +0.20(+0.45%) |
Dec 11, 2013 | 44.10 | 44.69 | 43.52 | 44.01 | 80,202 | -1.21(-2.68%) |
Dec 10, 2013 | 45.93 | 46.59 | 44.67 | 45.22 | 79,901 | -1.00(-2.16%) |
Dec 09, 2013 | 46.35 | 46.35 | 44.89 | 46.22 | 61,688 | +0.30(+0.65%) |
Dec 06, 2013 | 48.04 | 48.30 | 45.28 | 45.92 | 62,978 | -1.99(-4.15%) |
Dec 05, 2013 | 46.79 | 47.98 | 46.46 | 47.91 | 32,423 | +0.95(+2.02%) |
Dec 04, 2013 | 46.42 | 48.05 | 46.14 | 46.96 | 46,684 | +0.21(+0.45%) |
Dec 03, 2013 | 47.11 | 48.69 | 46.35 | 46.75 | 161,090 | -0.94(-1.97%) |
Dec 02, 2013 | 47.58 | 48.13 | 46.78 | 47.69 | 67,083 | +0.58(+1.23%) |
Nov 29, 2013 | 47.35 | 47.52 | 46.95 | 47.11 | 30,836 | -0.20(-0.42%) |
Nov 27, 2013 | 47.76 | 47.76 | 46.52 | 47.31 | 43,778 | -0.77(-1.60%) |
Nov 26, 2013 | 47.35 | 48.47 | 46.95 | 48.08 | 52,116 | +0.85(+1.80%) |
Nov 25, 2013 | 48.24 | 48.50 | 47.06 | 47.23 | 45,318 | -1.21(-2.50%) |
Nov 22, 2013 | 48.00 | 48.66 | 46.53 | 48.44 | 46,052 | +0.51(+1.06%) |
Nov 21, 2013 | 46.84 | 48.00 | 46.25 | 47.93 | 48,662 | +1.46(+3.14%) |
Nov 20, 2013 | 46.79 | 46.83 | 45.61 | 46.47 | 59,453 | -0.02(-0.04%) |
Nov 19, 2013 | 47.20 | 47.40 | 46.02 | 46.49 | 61,287 | -0.71(-1.50%) |
Nov 18, 2013 | 47.65 | 47.65 | 46.65 | 47.20 | 48,684 | -0.38(-0.80%) |
Nov 15, 2013 | 47.15 | 47.70 | 46.89 | 47.58 | 65,426 | +0.45(+0.95%) |
Nov 14, 2013 | 46.22 | 47.64 | 45.32 | 47.13 | 55,601 | +0.86(+1.86%) |
Nov 13, 2013 | 42.70 | 46.27 | 42.11 | 46.27 | 112,846 | +3.47(+8.11%) |
Nov 12, 2013 | 43.13 | 43.59 | 41.01 | 42.80 | 92,772 | -0.11(-0.26%) |
Nov 11, 2013 | 43.13 | 44.08 | 42.70 | 42.91 | 33,583 | -0.38(-0.88%) |
Nov 08, 2013 | 42.23 | 43.90 | 42.23 | 43.29 | 56,538 | +1.23(+2.92%) |
Nov 07, 2013 | 43.06 | 43.30 | 41.58 | 42.06 | 61,435 | -0.84(-1.96%) |
Nov 06, 2013 | 43.06 | 44.20 | 42.50 | 42.90 | 70,164 | +0.22(+0.52%) |
Nov 05, 2013 | 44.49 | 45.13 | 42.63 | 42.68 | 54,063 | -2.10(-4.69%) |
Nov 04, 2013 | 42.89 | 45.08 | 42.82 | 44.78 | 71,888 | +1.38(+3.18%) |
Nov 01, 2013 | 42.71 | 43.44 | 41.65 | 43.40 | 110,225 | +0.55(+1.28%) |
Oct 31, 2013 | 43.77 | 44.20 | 42.57 | 42.85 | 94,013 | -0.91(-2.08%) |
Oct 30, 2013 | 45.35 | 45.41 | 43.39 | 43.76 | 82,573 | -1.55(-3.42%) |
Oct 29, 2013 | 44.91 | 45.49 | 44.72 | 45.31 | 57,123 | +0.41(+0.91%) |
Oct 28, 2013 | 43.84 | 45.10 | 43.84 | 44.90 | 68,364 | +0.31(+0.70%) |
Oct 25, 2013 | 44.67 | 45.19 | 43.93 | 44.59 | 65,121 | +0.24(+0.54%) |
Oct 24, 2013 | 42.74 | 44.39 | 42.43 | 44.35 | 60,653 | +1.41(+3.28%) |
Oct 23, 2013 | 43.18 | 43.60 | 42.37 | 42.94 | 68,425 | -0.66(-1.51%) |
Oct 22, 2013 | 43.50 | 43.86 | 43.18 | 43.60 | 96,044 | +0.46(+1.07%) |
Oct 21, 2013 | 42.81 | 43.63 | 42.22 | 43.14 | 115,440 | +0.16(+0.37%) |
Oct 18, 2013 | 42.26 | 42.98 | 41.53 | 42.98 | 101,451 | +1.37(+3.29%) |
Oct 17, 2013 | 40.60 | 42.08 | 40.60 | 41.61 | 122,210 | +0.91(+2.24%) |
Oct 16, 2013 | 38.75 | 41.19 | 38.60 | 40.70 | 163,632 | +1.96(+5.06%) |
Oct 15, 2013 | 38.22 | 38.75 | 38.10 | 38.74 | 139,334 | +0.53(+1.39%) |
Oct 14, 2013 | 38.26 | 38.26 | 38.14 | 38.21 | 67,155 | +0.01(+0.03%) |
Oct 11, 2013 | 38.05 | 38.25 | 38.05 | 38.20 | 97,377 | +0.01(+0.03%) |
Oct 10, 2013 | 38.12 | 38.29 | 37.72 | 38.19 | 80,181 | +0.50(+1.33%) |
Oct 09, 2013 | 38.25 | 38.25 | 37.65 | 37.69 | 27,201 | -0.32(-0.84%) |
Oct 08, 2013 | 37.94 | 38.24 | 37.94 | 38.01 | 44,716 | -0.14(-0.37%) |
Oct 07, 2013 | 37.82 | 38.24 | 37.82 | 38.15 | 55,443 | -0.09(-0.24%) |
Oct 04, 2013 | 37.88 | 38.46 | 37.76 | 38.24 | 55,384 | +0.30(+0.79%) |
Oct 03, 2013 | 37.61 | 38.25 | 37.53 | 37.94 | 65,216 | +0.15(+0.40%) |
Oct 02, 2013 | 37.45 | 37.96 | 37.04 | 37.79 | 66,726 | +0.04(+0.11%) |
Oct 01, 2013 | 36.66 | 37.75 | 36.46 | 37.75 | 250,161 | +1.00(+2.72%) |
Sep 30, 2013 | 36.74 | 36.93 | 36.24 | 36.75 | 45,685 | +0.05(+0.14%) |
Sep 27, 2013 | 36.09 | 36.83 | 35.81 | 36.70 | 134,916 | +0.25(+0.69%) |
Sep 26, 2013 | 36.68 | 36.72 | 35.94 | 36.45 | 24,188 | -0.35(-0.95%) |
Sep 25, 2013 | 36.82 | 36.93 | 35.67 | 36.80 | 30,269 | +0.05(+0.14%) |
Sep 24, 2013 | 37.20 | 37.35 | 36.45 | 36.75 | 28,725 | -0.49(-1.32%) |
Sep 23, 2013 | 36.52 | 37.48 | 35.98 | 37.24 | 53,065 | +0.42(+1.14%) |
Sep 20, 2013 | 36.97 | 36.97 | 35.73 | 36.82 | 170,255 | +0.22(+0.60%) |
Sep 19, 2013 | 37.10 | 37.50 | 36.12 | 36.60 | 25,145 | -0.49(-1.32%) |
Sep 18, 2013 | 36.53 | 37.15 | 36.50 | 37.09 | 61,420 | +0.58(+1.59%) |
Sep 17, 2013 | 35.68 | 36.54 | 35.10 | 36.51 | 42,532 | +0.66(+1.84%) |
Sep 16, 2013 | 37.06 | 36.40 | 35.56 | 35.85 | 58,382 | -0.55(-1.51%) |
Sep 13, 2013 | 36.50 | 36.97 | 36.17 | 36.40 | 10,201 | +0.00(+0.00%) |
Sep 12, 2013 | 37.00 | 37.05 | 36.23 | 36.40 | 29,144 | -0.49(-1.33%) |
Sep 11, 2013 | 37.04 | 37.20 | 36.55 | 36.89 | 18,200 | -0.23(-0.62%) |
Sep 10, 2013 | 37.02 | 37.50 | 36.67 | 37.12 | 41,569 | +0.25(+0.68%) |
Sep 09, 2013 | 36.25 | 36.94 | 36.23 | 36.87 | 28,445 | +0.48(+1.32%) |
Sep 06, 2013 | 36.62 | 36.93 | 36.09 | 36.39 | 22,175 | -0.06(-0.16%) |
Sep 05, 2013 | 36.74 | 36.95 | 36.15 | 36.45 | 27,179 | -0.24(-0.65%) |
Sep 04, 2013 | 35.75 | 36.74 | 35.75 | 36.69 | 36,183 | +0.85(+2.37%) |
Sep 03, 2013 | 36.13 | 36.51 | 35.27 | 35.84 | 28,557 | -0.02(-0.06%) |
Aug 30, 2013 | 36.87 | 36.96 | 35.86 | 35.86 | 37,486 | -1.22(-3.29%) |
Aug 29, 2013 | 37.59 | 37.59 | 36.66 | 37.08 | 37,876 | -0.46(-1.23%) |
Aug 28, 2013 | 37.75 | 38.28 | 37.38 | 37.54 | 20,337 | -0.13(-0.35%) |
Aug 27, 2013 | 37.58 | 38.16 | 37.56 | 37.67 | 30,137 | -0.20(-0.53%) |
Aug 26, 2013 | 38.00 | 38.46 | 37.82 | 37.87 | 16,296 | -0.14(-0.37%) |
Aug 23, 2013 | 37.23 | 38.11 | 37.14 | 38.01 | 65,184 | +0.80(+2.15%) |
Aug 22, 2013 | 37.33 | 37.51 | 36.94 | 37.21 | 32,396 | +0.14(+0.38%) |
Aug 21, 2013 | 37.70 | 38.21 | 36.95 | 37.07 | 41,738 | -0.86(-2.27%) |
Aug 20, 2013 | 38.40 | 38.98 | 37.70 | 37.93 | 52,204 | -0.47(-1.22%) |
Aug 19, 2013 | 38.54 | 38.67 | 37.99 | 38.40 | 26,136 | -0.09(-0.23%) |
Aug 16, 2013 | 38.50 | 39.13 | 38.38 | 38.49 | 32,785 | +0.01(+0.03%) |
Aug 15, 2013 | 38.21 | 38.66 | 37.62 | 38.48 | 20,808 | -0.19(-0.49%) |
Aug 14, 2013 | 38.73 | 38.92 | 38.33 | 38.67 | 33,060 | -0.49(-1.25%) |
Aug 13, 2013 | 38.95 | 39.40 | 38.24 | 39.16 | 24,149 | +0.42(+1.08%) |
Aug 12, 2013 | 38.21 | 39.00 | 38.16 | 38.74 | 14,896 | +0.06(+0.16%) |
Aug 09, 2013 | 39.03 | 39.65 | 38.33 | 38.68 | 24,172 | -0.27(-0.69%) |
Aug 08, 2013 | 38.88 | 39.47 | 38.50 | 38.95 | 21,796 | +0.26(+0.67%) |
Aug 07, 2013 | 39.05 | 39.32 | 38.23 | 38.69 | 19,767 | -0.21(-0.54%) |
Aug 06, 2013 | 39.09 | 39.67 | 38.49 | 38.90 | 48,693 | -0.15(-0.38%) |
Aug 05, 2013 | 39.09 | 39.28 | 38.50 | 39.05 | 69,005 | +0.10(+0.26%) |
Aug 02, 2013 | 38.53 | 39.10 | 38.00 | 38.95 | 55,099 | +0.02(+0.05%) |
Aug 01, 2013 | 39.08 | 39.63 | 38.71 | 38.93 | 69,983 | +0.27(+0.70%) |
Jul 31, 2013 | 38.35 | 39.41 | 37.97 | 38.66 | 26,479 | +0.25(+0.65%) |
Jul 30, 2013 | 38.67 | 38.70 | 37.68 | 38.41 | 23,332 | -0.07(-0.18%) |
Jul 29, 2013 | 38.87 | 39.38 | 38.18 | 38.48 | 16,936 | -0.66(-1.69%) |
Jul 26, 2013 | 39.36 | 39.82 | 38.78 | 39.14 | 19,109 | -0.68(-1.71%) |
Jul 25, 2013 | 39.31 | 40.06 | 39.31 | 39.82 | 34,699 | +0.63(+1.61%) |
Jul 24, 2013 | 39.56 | 39.56 | 38.55 | 39.19 | 37,921 | -0.21(-0.53%) |
Jul 23, 2013 | 39.62 | 39.62 | 39.27 | 39.40 | 52,145 | +0.03(+0.08%) |
Jul 22, 2013 | 39.22 | 39.62 | 38.89 | 39.37 | 65,645 | +0.15(+0.38%) |
Jul 19, 2013 | 39.20 | 39.68 | 38.85 | 39.22 | 70,919 | +0.17(+0.44%) |
Jul 18, 2013 | 39.12 | 39.40 | 38.68 | 39.05 | 52,319 | +0.19(+0.49%) |
Jul 17, 2013 | 38.78 | 39.46 | 38.24 | 38.86 | 28,224 | +0.27(+0.70%) |
Jul 16, 2013 | 38.80 | 38.81 | 38.16 | 38.59 | 27,875 | -0.33(-0.85%) |
Jul 15, 2013 | 38.32 | 39.18 | 38.32 | 38.92 | 41,400 | +0.25(+0.65%) |
Jul 12, 2013 | 38.90 | 38.96 | 37.99 | 38.67 | 37,607 | -0.37(-0.95%) |
Jul 11, 2013 | 39.33 | 39.33 | 38.49 | 39.04 | 44,873 | -0.06(-0.15%) |
Jul 10, 2013 | 38.80 | 39.21 | 38.77 | 39.10 | 50,537 | +0.34(+0.88%) |
Jul 09, 2013 | 36.64 | 39.73 | 36.67 | 38.76 | 109,975 | +2.09(+5.70%) |
Jul 08, 2013 | 35.85 | 36.67 | 35.61 | 36.67 | 66,038 | +0.78(+2.17%) |
Jul 05, 2013 | 35.33 | 35.97 | 34.83 | 35.89 | 95,267 | +1.16(+3.34%) |
Jul 03, 2013 | 34.49 | 34.85 | 34.40 | 34.73 | 25,557 | +0.23(+0.67%) |
Jul 02, 2013 | 34.20 | 34.84 | 34.15 | 34.50 | 27,976 | +0.35(+1.02%) |
Jul 01, 2013 | 33.59 | 34.54 | 33.22 | 34.15 | 51,817 | +0.40(+1.19%) |
Jun 28, 2013 | 33.64 | 33.89 | 33.50 | 33.75 | 303,643 | +0.18(+0.54%) |
Jun 27, 2013 | 34.30 | 34.62 | 33.51 | 33.57 | 75,584 | -0.50(-1.47%) |
Jun 26, 2013 | 35.15 | 35.15 | 33.59 | 34.07 | 54,206 | -1.01(-2.88%) |
Jun 25, 2013 | 35.30 | 35.52 | 34.30 | 35.08 | 37,969 | -0.11(-0.31%) |
Jun 24, 2013 | 34.46 | 35.74 | 34.30 | 35.19 | 66,987 | +0.20(+0.57%) |
Jun 21, 2013 | 34.10 | 35.33 | 33.52 | 34.99 | 218,882 | +1.09(+3.22%) |
Jun 20, 2013 | 34.47 | 34.56 | 33.64 | 33.90 | 63,980 | -1.00(-2.87%) |
Jun 19, 2013 | 34.90 | 35.48 | 34.67 | 34.90 | 49,568 | -0.13(-0.37%) |
Jun 18, 2013 | 34.46 | 35.09 | 34.38 | 35.03 | 29,115 | +0.67(+1.95%) |
Jun 17, 2013 | 34.39 | 34.68 | 34.04 | 34.36 | 21,468 | +0.34(+1.00%) |
Jun 14, 2013 | 34.45 | 34.45 | 33.91 | 34.02 | 27,670 | -0.37(-1.08%) |
Jun 13, 2013 | 34.15 | 34.41 | 33.96 | 34.39 | 27,802 | +0.44(+1.30%) |
Jun 12, 2013 | 34.81 | 35.48 | 33.94 | 33.95 | 44,259 | -1.21(-3.44%) |
Jun 11, 2013 | 34.94 | 35.28 | 34.81 | 35.16 | 17,811 | -0.35(-0.99%) |
Jun 10, 2013 | 35.66 | 35.90 | 35.36 | 35.51 | 40,531 | +0.04(+0.11%) |
Jun 07, 2013 | 35.31 | 35.80 | 35.06 | 35.47 | 34,966 | +0.36(+1.03%) |
Jun 06, 2013 | 34.85 | 35.35 | 34.66 | 35.11 | 51,100 | +0.40(+1.15%) |
Jun 05, 2013 | 34.99 | 35.14 | 34.66 | 34.71 | 46,278 | -0.51(-1.45%) |
Jun 04, 2013 | 35.35 | 35.66 | 34.65 | 35.22 | 38,922 | -0.07(-0.20%) |