Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.49 | 38.49 | 38.40 | 38.46 | 13,500 | -0.07(-0.19%) |
May 29, 2014 | 38.45 | 38.54 | 38.34 | 38.54 | 51,273 | +0.09(+0.24%) |
May 28, 2014 | 38.44 | 38.49 | 38.37 | 38.45 | 19,695 | -0.07(-0.19%) |
May 27, 2014 | 38.56 | 38.68 | 38.34 | 38.52 | 11,542 | +0.21(+0.54%) |
May 23, 2014 | 38.29 | 38.31 | 38.31 | 38.31 | 17,068 | +0.02(+0.04%) |
May 22, 2014 | 38.16 | 38.30 | 38.16 | 38.30 | 5,201 | +0.13(+0.35%) |
May 21, 2014 | 38.10 | 38.26 | 38.04 | 38.16 | 37,743 | +0.27(+0.72%) |
May 20, 2014 | 37.93 | 38.04 | 37.69 | 37.89 | 52,230 | -0.10(-0.26%) |
May 19, 2014 | 37.70 | 37.99 | 37.70 | 37.99 | 7,771 | +0.28(+0.74%) |
May 16, 2014 | 37.96 | 37.96 | 37.56 | 37.71 | 61,994 | -0.09(-0.24%) |
May 15, 2014 | 38.19 | 38.19 | 37.50 | 37.80 | 11,776 | -0.55(-1.44%) |
May 14, 2014 | 38.75 | 38.75 | 38.32 | 38.35 | 16,597 | -0.48(-1.23%) |
May 13, 2014 | 38.78 | 38.92 | 38.77 | 38.83 | 5,929 | +0.02(+0.05%) |
May 12, 2014 | 38.53 | 38.82 | 38.53 | 38.82 | 15,771 | +0.49(+1.27%) |
May 09, 2014 | 38.06 | 38.33 | 38.06 | 38.33 | 7,436 | -0.00(-0.00%) |
May 08, 2014 | 38.31 | 38.54 | 38.29 | 38.33 | 44,843 | +0.31(+0.80%) |
May 07, 2014 | 37.89 | 38.02 | 37.76 | 38.02 | 7,441 | +0.47(+1.25%) |
May 06, 2014 | 38.00 | 38.05 | 37.55 | 37.55 | 47,896 | -0.67(-1.75%) |
May 05, 2014 | 38.19 | 38.32 | 37.92 | 38.22 | 10,983 | -0.15(-0.39%) |
May 02, 2014 | 38.36 | 38.59 | 38.27 | 38.37 | 21,126 | +0.11(+0.29%) |
May 01, 2014 | 38.02 | 38.37 | 38.02 | 38.26 | 16,797 | +0.07(+0.19%) |
Apr 30, 2014 | 37.97 | 38.19 | 37.81 | 38.19 | 22,621 | +0.15(+0.40%) |
Apr 29, 2014 | 37.67 | 38.04 | 37.67 | 38.04 | 8,689 | +0.42(+1.11%) |
Apr 28, 2014 | 37.84 | 37.92 | 37.40 | 37.62 | 10,493 | -0.10(-0.26%) |
Apr 25, 2014 | 37.88 | 38.01 | 37.61 | 37.72 | 18,888 | -0.30(-0.79%) |
Apr 24, 2014 | 37.85 | 38.10 | 37.83 | 38.02 | 11,624 | +0.14(+0.38%) |
Apr 23, 2014 | 37.74 | 37.92 | 37.74 | 37.88 | 19,760 | +0.10(+0.26%) |
Apr 22, 2014 | 37.45 | 37.86 | 37.44 | 37.78 | 11,175 | +0.29(+0.78%) |
Apr 21, 2014 | 37.62 | 37.62 | 37.37 | 37.49 | 8,023 | -0.13(-0.35%) |
Apr 17, 2014 | 37.35 | 37.62 | 37.62 | 37.62 | 38,253 | +0.25(+0.66%) |
Apr 16, 2014 | 37.21 | 37.37 | 37.08 | 37.37 | 37,771 | +0.50(+1.37%) |
Apr 15, 2014 | 36.75 | 36.98 | 36.51 | 36.87 | 30,988 | +0.17(+0.47%) |
Apr 14, 2014 | 36.83 | 36.95 | 36.48 | 36.69 | 11,526 | +0.01(+0.03%) |
Apr 11, 2014 | 36.81 | 36.98 | 36.40 | 36.68 | 204,685 | -0.38(-1.04%) |
Apr 10, 2014 | 37.77 | 37.80 | 37.07 | 37.07 | 3,492 | -0.74(-1.94%) |
Apr 09, 2014 | 37.26 | 37.82 | 37.26 | 37.80 | 23,701 | +0.46(+1.24%) |
Apr 08, 2014 | 37.19 | 37.41 | 37.06 | 37.34 | 22,890 | +0.11(+0.29%) |
Apr 07, 2014 | 37.75 | 37.83 | 37.22 | 37.23 | 61,621 | -0.69(-1.81%) |
Apr 04, 2014 | 38.60 | 38.60 | 37.92 | 37.92 | 32,859 | -0.47(-1.23%) |
Apr 03, 2014 | 38.26 | 38.39 | 38.17 | 38.39 | 109,960 | +0.13(+0.34%) |
Apr 02, 2014 | 38.17 | 38.34 | 38.07 | 38.26 | 15,352 | +0.16(+0.42%) |
Apr 01, 2014 | 38.20 | 38.22 | 37.92 | 38.10 | 20,984 | +0.17(+0.44%) |
Mar 31, 2014 | 37.79 | 37.97 | 37.74 | 37.93 | 8,458 | +0.44(+1.17%) |
Mar 28, 2014 | 37.52 | 37.71 | 37.41 | 37.49 | 20,701 | +0.20(+0.55%) |
Mar 27, 2014 | 37.61 | 37.65 | 37.19 | 37.29 | 20,522 | -0.40(-1.07%) |
Mar 26, 2014 | 38.20 | 38.25 | 37.69 | 37.69 | 5,993 | -0.36(-0.96%) |
Mar 25, 2014 | 38.23 | 38.23 | 37.89 | 38.06 | 25,331 | +0.05(+0.13%) |
Mar 24, 2014 | 38.05 | 38.14 | 37.87 | 38.01 | 7,740 | -0.02(-0.05%) |
Mar 21, 2014 | 38.22 | 38.35 | 38.03 | 38.03 | 23,727 | +0.06(+0.17%) |
Mar 20, 2014 | 37.70 | 38.08 | 37.69 | 37.97 | 30,617 | +0.25(+0.66%) |
Mar 19, 2014 | 37.82 | 37.92 | 37.61 | 37.72 | 16,922 | -0.08(-0.22%) |
Mar 18, 2014 | 37.66 | 37.84 | 37.64 | 37.80 | 27,014 | +0.25(+0.68%) |
Mar 17, 2014 | 37.50 | 37.65 | 37.49 | 37.54 | 23,086 | +0.22(+0.59%) |
Mar 14, 2014 | 37.35 | 37.49 | 37.19 | 37.32 | 44,002 | -0.09(-0.24%) |
Mar 13, 2014 | 37.94 | 37.95 | 37.30 | 37.41 | 40,043 | -0.40(-1.07%) |
Mar 12, 2014 | 37.73 | 37.88 | 37.46 | 37.82 | 13,084 | -0.14(-0.38%) |
Mar 11, 2014 | 38.16 | 38.23 | 37.88 | 37.96 | 112,848 | -0.19(-0.51%) |
Mar 10, 2014 | 38.28 | 38.30 | 38.02 | 38.15 | 36,837 | -0.07(-0.19%) |
Mar 07, 2014 | 38.37 | 38.44 | 38.14 | 38.23 | 16,936 | +0.19(+0.50%) |
Mar 06, 2014 | 37.91 | 38.19 | 37.91 | 38.04 | 12,024 | +0.26(+0.70%) |
Mar 05, 2014 | 37.66 | 37.79 | 37.52 | 37.77 | 32,541 | +0.16(+0.44%) |
Mar 04, 2014 | 37.34 | 37.66 | 37.34 | 37.61 | 56,823 | +0.73(+1.98%) |
Mar 03, 2014 | 36.98 | 37.01 | 36.73 | 36.88 | 43,039 | -0.36(-0.97%) |
Feb 28, 2014 | 36.94 | 37.47 | 36.94 | 37.24 | 22,008 | +0.31(+0.85%) |
Feb 27, 2014 | 36.61 | 36.96 | 36.59 | 36.93 | 31,407 | +0.28(+0.76%) |
Feb 26, 2014 | 36.71 | 36.77 | 36.56 | 36.65 | 33,311 | -0.06(-0.16%) |
Feb 25, 2014 | 36.73 | 36.84 | 36.67 | 36.71 | 32,025 | -0.20(-0.53%) |
Feb 24, 2014 | 36.92 | 37.07 | 36.75 | 36.90 | 101,618 | +0.16(+0.42%) |
Feb 21, 2014 | 36.89 | 36.89 | 36.73 | 36.75 | 43,552 | -0.05(-0.13%) |
Feb 20, 2014 | 36.62 | 36.83 | 36.48 | 36.80 | 8,866 | +0.19(+0.52%) |
Feb 19, 2014 | 37.18 | 37.18 | 36.60 | 36.61 | 30,984 | -0.42(-1.13%) |
Feb 18, 2014 | 36.81 | 37.06 | 36.76 | 37.03 | 8,467 | +0.31(+0.85%) |
Feb 14, 2014 | 36.55 | 36.71 | 36.71 | 36.71 | 17,638 | +0.09(+0.24%) |
Feb 13, 2014 | 36.12 | 36.63 | 36.04 | 36.63 | 11,510 | +0.25(+0.69%) |
Feb 12, 2014 | 36.55 | 36.61 | 36.25 | 36.38 | 33,377 | -0.02(-0.05%) |
Feb 11, 2014 | 36.02 | 36.50 | 36.02 | 36.39 | 45,508 | +0.44(+1.23%) |
Feb 10, 2014 | 36.05 | 36.05 | 35.73 | 35.95 | 15,103 | -0.10(-0.27%) |
Feb 07, 2014 | 35.66 | 36.06 | 35.59 | 36.05 | 19,580 | +0.50(+1.41%) |
Feb 06, 2014 | 35.31 | 35.55 | 35.31 | 35.55 | 16,436 | +0.21(+0.60%) |
Feb 05, 2014 | 35.21 | 35.35 | 34.91 | 35.33 | 37,382 | +0.12(+0.35%) |
Feb 04, 2014 | 34.95 | 35.39 | 34.95 | 35.21 | 67,474 | +0.35(+0.99%) |
Feb 03, 2014 | 35.83 | 35.93 | 34.86 | 34.86 | 101,607 | -1.17(-3.24%) |
Jan 31, 2014 | 35.98 | 36.21 | 35.77 | 36.03 | 18,659 | -0.40(-1.10%) |
Jan 30, 2014 | 36.25 | 36.48 | 36.15 | 36.43 | 31,524 | +0.53(+1.46%) |
Jan 29, 2014 | 35.95 | 36.21 | 35.88 | 35.91 | 15,213 | -0.39(-1.09%) |
Jan 28, 2014 | 35.97 | 36.40 | 35.97 | 36.30 | 17,781 | +0.46(+1.28%) |
Jan 27, 2014 | 36.11 | 36.16 | 35.55 | 35.84 | 68,104 | -0.20(-0.56%) |
Jan 24, 2014 | 36.78 | 36.78 | 36.02 | 36.04 | 77,653 | -0.98(-2.64%) |
Jan 23, 2014 | 37.50 | 37.50 | 36.86 | 37.02 | 63,291 | -0.72(-1.90%) |
Jan 22, 2014 | 37.91 | 37.91 | 37.64 | 37.74 | 15,567 | -0.07(-0.19%) |
Jan 21, 2014 | 38.14 | 38.14 | 37.67 | 37.81 | 24,001 | -0.12(-0.31%) |
Jan 17, 2014 | 38.12 | 37.93 | 37.93 | 37.93 | 27,369 | -0.24(-0.64%) |
Jan 16, 2014 | 38.27 | 38.31 | 38.12 | 38.17 | 12,029 | -0.25(-0.66%) |
Jan 15, 2014 | 38.37 | 38.46 | 38.29 | 38.42 | 22,905 | +0.21(+0.54%) |
Jan 14, 2014 | 37.94 | 38.24 | 37.88 | 38.22 | 20,770 | +0.39(+1.04%) |
Jan 13, 2014 | 38.36 | 38.44 | 37.77 | 37.82 | 130,972 | -0.68(-1.77%) |
Jan 10, 2014 | 38.52 | 38.52 | 38.24 | 38.51 | 28,132 | +0.00(+0.01%) |
Jan 09, 2014 | 38.51 | 38.52 | 38.27 | 38.50 | 39,619 | +0.16(+0.43%) |
Jan 08, 2014 | 38.38 | 38.42 | 38.25 | 38.34 | 25,965 | +0.01(+0.01%) |
Jan 07, 2014 | 38.39 | 38.46 | 38.26 | 38.33 | 12,557 | +0.09(+0.24%) |
Jan 06, 2014 | 38.47 | 38.47 | 38.17 | 38.24 | 17,801 | -0.16(-0.43%) |
Jan 03, 2014 | 38.34 | 38.51 | 38.27 | 38.41 | 73,848 | +0.04(+0.11%) |
Jan 02, 2014 | 38.85 | 38.85 | 38.25 | 38.37 | 31,750 | -0.58(-1.48%) |
Dec 31, 2013 | 38.95 | 38.94 | 38.94 | 38.94 | 18,367 | +0.17(+0.45%) |
Dec 30, 2013 | 38.77 | 38.84 | 38.72 | 38.77 | 16,133 | +0.00(+0.00%) |
Dec 27, 2013 | 38.88 | 38.88 | 38.71 | 38.77 | 16,483 | -0.09(-0.23%) |
Dec 26, 2013 | 38.84 | 38.86 | 38.72 | 38.86 | 10,816 | +0.14(+0.36%) |
Dec 24, 2013 | 38.59 | 38.74 | 38.59 | 38.72 | 5,659 | +0.15(+0.38%) |
Dec 23, 2013 | 38.61 | 38.65 | 38.56 | 38.57 | 16,988 | +0.16(+0.42%) |
Dec 20, 2013 | 38.08 | 38.46 | 38.08 | 38.41 | 24,144 | +0.41(+1.08%) |
Dec 19, 2013 | 37.85 | 38.11 | 37.85 | 38.00 | 16,738 | +0.07(+0.17%) |
Dec 18, 2013 | 37.50 | 37.94 | 37.12 | 37.93 | 53,942 | +0.52(+1.40%) |
Dec 17, 2013 | 37.68 | 37.69 | 37.35 | 37.41 | 13,967 | -0.30(-0.78%) |
Dec 16, 2013 | 37.76 | 37.81 | 37.69 | 37.70 | 14,380 | +0.11(+0.31%) |
Dec 13, 2013 | 37.66 | 37.68 | 37.45 | 37.59 | 21,652 | +0.01(+0.02%) |
Dec 12, 2013 | 37.63 | 37.70 | 37.51 | 37.58 | 14,102 | -0.01(-0.02%) |
Dec 11, 2013 | 38.13 | 38.13 | 37.57 | 37.59 | 33,214 | -0.55(-1.44%) |
Dec 10, 2013 | 38.16 | 38.26 | 38.06 | 38.14 | 26,489 | -0.10(-0.26%) |
Dec 09, 2013 | 38.36 | 38.42 | 38.16 | 38.24 | 47,130 | +0.02(+0.06%) |
Dec 06, 2013 | 37.96 | 38.28 | 37.96 | 38.21 | 43,493 | +0.62(+1.66%) |
Dec 05, 2013 | 37.78 | 37.89 | 37.57 | 37.59 | 21,537 | -0.29(-0.78%) |
Dec 04, 2013 | 37.86 | 38.16 | 37.59 | 37.89 | 436,657 | -0.06(-0.16%) |
Dec 03, 2013 | 38.23 | 38.24 | 37.75 | 37.94 | 36,305 | -0.38(-0.98%) |
Dec 02, 2013 | 38.58 | 38.61 | 38.23 | 38.32 | 72,846 | -0.25(-0.64%) |
Nov 29, 2013 | 38.52 | 38.66 | 38.52 | 38.57 | 16,214 | +0.06(+0.15%) |
Nov 27, 2013 | 38.70 | 38.70 | 38.40 | 38.51 | 16,499 | -0.05(-0.13%) |
Nov 26, 2013 | 38.51 | 38.57 | 38.43 | 38.56 | 8,092 | +0.19(+0.49%) |
Nov 25, 2013 | 38.45 | 38.55 | 38.37 | 38.37 | 29,893 | -0.05(-0.14%) |
Nov 22, 2013 | 38.34 | 38.43 | 38.12 | 38.43 | 35,456 | +0.25(+0.67%) |
Nov 21, 2013 | 37.83 | 38.20 | 37.79 | 38.17 | 25,128 | +0.54(+1.43%) |
Nov 20, 2013 | 37.89 | 37.89 | 37.51 | 37.63 | 16,739 | -0.07(-0.20%) |
Nov 19, 2013 | 37.85 | 37.87 | 37.65 | 37.70 | 14,272 | -0.07(-0.17%) |
Nov 18, 2013 | 38.20 | 38.20 | 37.76 | 37.77 | 33,785 | -0.12(-0.32%) |
Nov 15, 2013 | 38.00 | 38.00 | 37.66 | 37.89 | 20,316 | +0.02(+0.06%) |
Nov 14, 2013 | 37.70 | 37.88 | 37.42 | 37.87 | 45,883 | +0.93(+2.51%) |
Nov 12, 2013 | 37.17 | 37.24 | 36.84 | 36.94 | 10,408 | -0.32(-0.86%) |
Nov 11, 2013 | 37.24 | 37.34 | 37.16 | 37.26 | 40,438 | +0.01(+0.02%) |
Nov 08, 2013 | 36.39 | 37.25 | 36.39 | 37.25 | 15,849 | +0.89(+2.46%) |
Nov 07, 2013 | 36.71 | 36.88 | 36.36 | 36.36 | 14,369 | -0.24(-0.65%) |
Nov 06, 2013 | 36.62 | 36.64 | 36.53 | 36.60 | 9,832 | +0.14(+0.38%) |
Nov 05, 2013 | 36.48 | 36.54 | 36.39 | 36.46 | 17,600 | -0.11(-0.30%) |
Nov 04, 2013 | 36.37 | 36.57 | 36.36 | 36.57 | 29,563 | +0.21(+0.58%) |
Nov 01, 2013 | 36.58 | 36.58 | 36.20 | 36.36 | 46,160 | -0.35(-0.94%) |
Oct 31, 2013 | 36.90 | 36.90 | 36.68 | 36.71 | 27,597 | -0.29(-0.78%) |
Oct 30, 2013 | 37.07 | 37.13 | 36.76 | 36.99 | 13,070 | -0.11(-0.29%) |
Oct 29, 2013 | 36.93 | 37.14 | 36.93 | 37.10 | 22,292 | +0.29(+0.80%) |
Oct 28, 2013 | 36.94 | 36.94 | 36.76 | 36.80 | 16,984 | -0.03(-0.09%) |
Oct 25, 2013 | 36.89 | 36.96 | 36.79 | 36.84 | 7,242 | -0.03(-0.09%) |
Oct 24, 2013 | 36.71 | 36.87 | 36.68 | 36.87 | 15,158 | +0.20(+0.53%) |
Oct 23, 2013 | 37.00 | 37.00 | 36.54 | 36.67 | 20,615 | -0.39(-1.06%) |
Oct 22, 2013 | 37.10 | 37.37 | 37.02 | 37.07 | 40,597 | +0.07(+0.20%) |
Oct 21, 2013 | 37.12 | 37.12 | 36.92 | 36.99 | 21,476 | -0.04(-0.11%) |
Oct 18, 2013 | 36.92 | 37.06 | 36.72 | 37.03 | 37,133 | +0.18(+0.48%) |
Oct 17, 2013 | 36.45 | 36.87 | 36.39 | 36.85 | 44,905 | +0.29(+0.78%) |
Oct 16, 2013 | 36.10 | 36.62 | 36.10 | 36.57 | 42,404 | +0.68(+1.90%) |
Oct 15, 2013 | 35.99 | 36.21 | 35.86 | 35.89 | 47,113 | -0.19(-0.52%) |
Oct 14, 2013 | 35.80 | 36.12 | 35.70 | 36.07 | 6,234 | +0.17(+0.48%) |
Oct 11, 2013 | 35.55 | 35.90 | 35.55 | 35.90 | 22,457 | +0.33(+0.92%) |
Oct 10, 2013 | 35.06 | 35.59 | 35.06 | 35.57 | 27,209 | +0.93(+2.67%) |
Oct 09, 2013 | 34.76 | 34.78 | 34.39 | 34.65 | 20,259 | -0.19(-0.54%) |
Oct 08, 2013 | 35.12 | 35.17 | 34.76 | 34.84 | 19,788 | -0.39(-1.10%) |
Oct 07, 2013 | 35.21 | 35.36 | 35.14 | 35.22 | 15,995 | -0.32(-0.89%) |
Oct 04, 2013 | 35.30 | 35.56 | 35.30 | 35.54 | 23,623 | +0.37(+1.05%) |
Oct 03, 2013 | 35.29 | 35.31 | 34.88 | 35.17 | 16,836 | -0.16(-0.44%) |
Oct 02, 2013 | 35.21 | 35.36 | 35.15 | 35.33 | 10,009 | -0.03(-0.08%) |
Oct 01, 2013 | 35.14 | 35.49 | 35.14 | 35.36 | 8,641 | -0.06(-0.18%) |
Sep 27, 2013 | 35.39 | 35.44 | 35.34 | 35.42 | 23,196 | -0.17(-0.48%) |
Sep 26, 2013 | 35.66 | 35.71 | 35.43 | 35.59 | 10,982 | +0.00(+0.00%) |
Sep 25, 2013 | 35.42 | 35.62 | 35.42 | 35.59 | 37,735 | +0.21(+0.60%) |
Sep 24, 2013 | 35.27 | 35.63 | 35.27 | 35.38 | 19,034 | +0.07(+0.20%) |
Sep 23, 2013 | 35.41 | 35.43 | 35.22 | 35.31 | 19,810 | -0.22(-0.62%) |
Sep 20, 2013 | 35.60 | 35.78 | 35.41 | 35.53 | 11,452 | -0.01(-0.02%) |
Sep 19, 2013 | 35.95 | 35.95 | 35.50 | 35.54 | 64,005 | -0.26(-0.73%) |
Sep 18, 2013 | 35.68 | 36.01 | 35.68 | 35.80 | 11,109 | +0.04(+0.11%) |
Sep 17, 2013 | 35.54 | 35.76 | 35.51 | 35.76 | 16,128 | +0.24(+0.68%) |
Sep 16, 2013 | 35.56 | 35.62 | 35.19 | 35.52 | 26,303 | +0.33(+0.93%) |
Sep 13, 2013 | 35.21 | 35.21 | 35.12 | 35.19 | 18,524 | +0.07(+0.19%) |
Sep 12, 2013 | 35.23 | 35.33 | 35.09 | 35.13 | 29,628 | -0.24(-0.67%) |
Sep 11, 2013 | 35.09 | 35.37 | 35.09 | 35.37 | 38,087 | +0.22(+0.64%) |
Sep 10, 2013 | 35.06 | 35.19 | 35.03 | 35.14 | 28,112 | +0.38(+1.09%) |
Sep 09, 2013 | 34.38 | 34.76 | 34.34 | 34.76 | 24,137 | +0.41(+1.19%) |
Sep 06, 2013 | 34.70 | 34.70 | 33.89 | 34.35 | 19,391 | -0.11(-0.31%) |
Sep 05, 2013 | 34.38 | 34.53 | 34.38 | 34.46 | 28,113 | +0.12(+0.36%) |
Sep 04, 2013 | 34.07 | 34.55 | 34.07 | 34.34 | 17,570 | +0.32(+0.95%) |
Sep 03, 2013 | 33.93 | 34.30 | 33.80 | 34.01 | 26,593 | +0.41(+1.23%) |
Aug 30, 2013 | 33.78 | 33.78 | 33.50 | 33.60 | 34,402 | -0.24(-0.70%) |
Aug 29, 2013 | 33.72 | 34.05 | 33.72 | 33.84 | 10,895 | +0.16(+0.49%) |
Aug 28, 2013 | 33.59 | 33.81 | 33.49 | 33.67 | 29,775 | +0.03(+0.10%) |
Aug 27, 2013 | 34.10 | 34.10 | 33.64 | 33.64 | 33,001 | -0.89(-2.58%) |
Aug 26, 2013 | 34.71 | 34.75 | 34.53 | 34.53 | 17,935 | -0.15(-0.42%) |
Aug 23, 2013 | 34.82 | 34.82 | 34.54 | 34.68 | 10,872 | -0.06(-0.16%) |
Aug 22, 2013 | 34.39 | 34.75 | 34.38 | 34.74 | 47,008 | +0.51(+1.50%) |
Aug 21, 2013 | 34.20 | 34.49 | 34.13 | 34.22 | 54,048 | -0.24(-0.69%) |
Aug 20, 2013 | 34.17 | 34.50 | 34.04 | 34.46 | 41,682 | +0.25(+0.74%) |
Aug 19, 2013 | 34.57 | 34.57 | 34.18 | 34.21 | 110,844 | -0.45(-1.30%) |
Aug 16, 2013 | 34.52 | 34.88 | 34.52 | 34.65 | 42,000 | +0.07(+0.21%) |
Aug 15, 2013 | 34.83 | 34.88 | 34.52 | 34.58 | 58,215 | -0.55(-1.56%) |
Aug 14, 2013 | 35.20 | 35.30 | 35.09 | 35.13 | 19,679 | -0.06(-0.18%) |
Aug 13, 2013 | 35.06 | 35.23 | 34.85 | 35.19 | 9,195 | +0.21(+0.60%) |
Aug 12, 2013 | 35.00 | 35.14 | 34.92 | 34.98 | 44,622 | -0.20(-0.56%) |
Aug 09, 2013 | 35.14 | 35.31 | 35.10 | 35.18 | 22,554 | -0.06(-0.16%) |
Aug 08, 2013 | 35.27 | 35.33 | 35.02 | 35.23 | 24,304 | +0.16(+0.45%) |
Aug 07, 2013 | 35.19 | 35.19 | 34.92 | 35.08 | 25,879 | -0.21(-0.59%) |
Aug 06, 2013 | 35.63 | 35.63 | 35.20 | 35.28 | 42,605 | -0.42(-1.17%) |
Aug 05, 2013 | 35.81 | 35.85 | 35.60 | 35.70 | 36,111 | -0.16(-0.43%) |
Aug 02, 2013 | 36.08 | 37.23 | 35.77 | 35.86 | 64,073 | -0.07(-0.20%) |
Aug 01, 2013 | 35.36 | 35.98 | 35.31 | 35.93 | 79,450 | +0.97(+2.78%) |
Jul 31, 2013 | 35.02 | 35.24 | 34.94 | 34.96 | 67,625 | +0.04(+0.12%) |
Jul 30, 2013 | 35.16 | 35.16 | 34.79 | 34.92 | 44,953 | -0.11(-0.30%) |
Jul 29, 2013 | 35.15 | 35.15 | 34.98 | 35.02 | 33,650 | -0.18(-0.51%) |
Jul 26, 2013 | 34.96 | 35.22 | 34.90 | 35.20 | 19,986 | +0.15(+0.42%) |
Jul 25, 2013 | 34.82 | 35.08 | 34.72 | 35.05 | 16,049 | +0.15(+0.42%) |
Jul 24, 2013 | 35.26 | 35.33 | 34.85 | 34.91 | 48,472 | -0.24(-0.67%) |
Jul 23, 2013 | 35.72 | 35.72 | 35.14 | 35.14 | 22,650 | -0.48(-1.35%) |
Jul 22, 2013 | 35.35 | 35.63 | 35.32 | 35.63 | 62,115 | +0.31(+0.88%) |
Jul 19, 2013 | 35.29 | 35.32 | 35.04 | 35.32 | 64,991 | -0.02(-0.05%) |
Jul 18, 2013 | 35.10 | 35.35 | 35.08 | 35.33 | 48,394 | +0.40(+1.15%) |
Jul 17, 2013 | 35.00 | 35.00 | 34.88 | 34.93 | 43,449 | +0.12(+0.35%) |
Jul 16, 2013 | 35.14 | 35.14 | 34.73 | 34.81 | 25,633 | -0.18(-0.50%) |
Jul 15, 2013 | 35.24 | 35.37 | 34.95 | 34.99 | 430,011 | -0.02(-0.06%) |
Jul 12, 2013 | 34.66 | 35.04 | 34.65 | 35.01 | 31,067 | +0.28(+0.80%) |
Jul 11, 2013 | 34.99 | 34.99 | 34.52 | 34.73 | 89,468 | +0.28(+0.81%) |
Jul 10, 2013 | 34.62 | 34.63 | 34.29 | 34.45 | 89,176 | -0.12(-0.35%) |
Jul 09, 2013 | 34.61 | 34.57 | 34.49 | 34.57 | 69,093 | +0.33(+0.95%) |
Jul 08, 2013 | 34.13 | 34.30 | 34.08 | 34.25 | 113,317 | +0.33(+0.96%) |
Jul 05, 2013 | 33.58 | 33.92 | 33.52 | 33.92 | 56,194 | +0.60(+1.81%) |
Jul 03, 2013 | 33.36 | 33.40 | 32.95 | 33.32 | 11,146 | -0.09(-0.27%) |
Jul 02, 2013 | 33.65 | 33.76 | 33.41 | 33.41 | 21,257 | -0.20(-0.60%) |
Jul 01, 2013 | 33.41 | 33.70 | 33.41 | 33.61 | 31,920 | +0.33(+0.98%) |
Jun 28, 2013 | 33.23 | 33.42 | 33.06 | 33.28 | 38,961 | +0.00(+0.00%) |
Jun 27, 2013 | 32.97 | 33.29 | 32.97 | 33.28 | 16,920 | +0.48(+1.45%) |
Jun 26, 2013 | 32.52 | 32.84 | 32.52 | 32.80 | 27,419 | +0.38(+1.17%) |
Jun 25, 2013 | 31.99 | 32.48 | 31.99 | 32.42 | 20,026 | +0.46(+1.43%) |
Jun 24, 2013 | 32.23 | 32.23 | 31.64 | 31.97 | 66,822 | -0.61(-1.87%) |
Jun 21, 2013 | 32.87 | 32.93 | 32.33 | 32.58 | 19,025 | -0.16(-0.49%) |
Jun 20, 2013 | 32.85 | 33.10 | 32.58 | 32.74 | 43,857 | -0.65(-1.96%) |
Jun 19, 2013 | 33.56 | 33.64 | 33.36 | 33.39 | 21,114 | -0.17(-0.51%) |
Jun 18, 2013 | 33.26 | 33.60 | 33.25 | 33.56 | 25,085 | +0.26(+0.78%) |
Jun 17, 2013 | 33.11 | 33.38 | 33.11 | 33.30 | 19,170 | +0.36(+1.10%) |
Jun 14, 2013 | 33.36 | 33.36 | 32.94 | 32.94 | 8,494 | -0.39(-1.16%) |
Jun 13, 2013 | 32.70 | 33.36 | 32.68 | 33.33 | 25,024 | +0.51(+1.54%) |
Jun 12, 2013 | 33.22 | 33.27 | 32.81 | 32.82 | 47,405 | -0.16(-0.49%) |
Jun 11, 2013 | 33.14 | 33.29 | 32.96 | 32.99 | 17,442 | -0.51(-1.53%) |
Jun 10, 2013 | 33.38 | 33.57 | 33.29 | 33.50 | 44,379 | +0.15(+0.46%) |
Jun 07, 2013 | 32.90 | 33.34 | 32.85 | 33.34 | 27,094 | +0.63(+1.94%) |
Jun 06, 2013 | 32.24 | 32.71 | 32.06 | 32.71 | 45,768 | +0.42(+1.29%) |
Jun 05, 2013 | 32.78 | 32.78 | 32.21 | 32.29 | 37,447 | -0.42(-1.30%) |
Jun 04, 2013 | 32.98 | 33.14 | 32.66 | 32.72 | 77,983 | -0.26(-0.79%) |