Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 32.74 | 32.87 | 32.50 | 32.87 | 177,527 | +0.03(+0.09%) |
Jun 27, 2014 | 32.27 | 32.96 | 32.27 | 32.84 | 311,909 | +0.34(+1.05%) |
Jun 26, 2014 | 32.42 | 32.57 | 32.16 | 32.50 | 90,141 | +0.03(+0.09%) |
Jun 25, 2014 | 32.42 | 32.78 | 32.34 | 32.47 | 108,893 | -0.09(-0.29%) |
Jun 24, 2014 | 32.59 | 32.96 | 32.52 | 32.56 | 112,286 | -0.04(-0.12%) |
Jun 23, 2014 | 32.62 | 32.75 | 32.40 | 32.60 | 90,286 | +0.03(+0.09%) |
Jun 20, 2014 | 32.58 | 32.63 | 32.35 | 32.57 | 275,267 | -0.01(-0.03%) |
Jun 19, 2014 | 32.67 | 32.74 | 32.46 | 32.58 | 67,323 | +0.09(+0.26%) |
Jun 18, 2014 | 32.36 | 32.53 | 32.09 | 32.50 | 137,870 | +0.18(+0.56%) |
Jun 17, 2014 | 32.05 | 32.49 | 31.93 | 32.32 | 209,676 | +0.25(+0.77%) |
Jun 16, 2014 | 32.18 | 32.25 | 31.90 | 32.07 | 111,702 | -0.19(-0.59%) |
Jun 13, 2014 | 32.73 | 32.73 | 32.23 | 32.26 | 141,070 | -0.45(-1.36%) |
Jun 12, 2014 | 32.82 | 33.06 | 32.56 | 32.71 | 124,282 | -0.24(-0.72%) |
Jun 11, 2014 | 33.05 | 33.15 | 32.76 | 32.94 | 110,072 | -0.27(-0.80%) |
Jun 10, 2014 | 33.14 | 33.45 | 33.14 | 33.21 | 151,347 | +0.23(+0.69%) |
Jun 06, 2014 | 33.03 | 33.03 | 32.68 | 32.98 | 178,547 | +0.09(+0.29%) |
Jun 05, 2014 | 32.29 | 32.93 | 32.07 | 32.89 | 212,668 | +0.58(+1.79%) |
Jun 04, 2014 | 31.88 | 32.53 | 31.88 | 32.31 | 152,240 | +0.31(+0.98%) |
Jun 03, 2014 | 31.90 | 32.32 | 31.84 | 31.99 | 155,894 | -0.03(-0.09%) |
Jun 02, 2014 | 32.00 | 32.27 | 31.74 | 32.02 | 139,441 | +0.12(+0.39%) |
May 30, 2014 | 32.19 | 32.33 | 31.79 | 31.90 | 107,943 | -0.22(-0.68%) |
May 29, 2014 | 32.58 | 32.60 | 32.11 | 32.12 | 91,654 | -0.32(-0.99%) |
May 28, 2014 | 32.41 | 32.71 | 32.20 | 32.44 | 100,246 | -0.04(-0.12%) |
May 27, 2014 | 32.19 | 32.52 | 31.92 | 32.48 | 217,454 | +0.49(+1.54%) |
May 23, 2014 | 31.98 | 31.98 | 31.98 | 31.98 | 143,231 | +0.02(+0.06%) |
May 22, 2014 | 31.56 | 32.12 | 31.56 | 31.97 | 55,049 | +0.34(+1.08%) |
May 21, 2014 | 31.98 | 32.16 | 31.35 | 31.62 | 93,622 | -0.19(-0.60%) |
May 20, 2014 | 32.41 | 32.41 | 31.69 | 31.81 | 186,135 | -0.66(-2.04%) |
May 19, 2014 | 32.13 | 32.74 | 32.03 | 32.48 | 71,992 | +0.32(+1.00%) |
May 16, 2014 | 31.99 | 32.16 | 31.71 | 32.16 | 103,855 | +0.09(+0.27%) |
May 15, 2014 | 32.47 | 32.47 | 31.88 | 32.07 | 128,026 | -0.55(-1.69%) |
May 14, 2014 | 33.14 | 33.23 | 32.56 | 32.62 | 110,735 | -0.51(-1.55%) |
May 13, 2014 | 33.29 | 33.40 | 33.06 | 33.13 | 153,015 | -0.22(-0.65%) |
May 12, 2014 | 32.38 | 33.53 | 32.38 | 33.35 | 234,176 | +1.09(+3.38%) |
May 09, 2014 | 31.91 | 32.40 | 31.91 | 32.26 | 218,187 | +0.24(+0.74%) |
May 08, 2014 | 32.26 | 33.09 | 31.83 | 32.02 | 470,040 | +0.92(+2.96%) |
May 07, 2014 | 31.15 | 31.25 | 30.56 | 31.10 | 111,433 | +0.00(+0.00%) |
May 06, 2014 | 31.20 | 31.37 | 30.86 | 31.10 | 107,358 | -0.22(-0.70%) |
May 05, 2014 | 31.14 | 31.49 | 30.80 | 31.32 | 115,318 | -0.05(-0.15%) |
May 02, 2014 | 31.53 | 31.66 | 31.23 | 31.37 | 86,813 | -0.12(-0.39%) |
May 01, 2014 | 31.62 | 31.66 | 30.89 | 31.49 | 137,104 | -0.22(-0.69%) |
Apr 30, 2014 | 31.74 | 31.93 | 31.50 | 31.71 | 144,507 | -0.12(-0.39%) |
Apr 29, 2014 | 32.22 | 32.31 | 31.75 | 31.83 | 87,332 | -0.24(-0.74%) |
Apr 28, 2014 | 32.30 | 32.53 | 31.93 | 32.07 | 110,899 | -0.16(-0.50%) |
Apr 25, 2014 | 32.45 | 32.64 | 31.97 | 32.23 | 109,492 | -0.41(-1.25%) |
Apr 24, 2014 | 32.91 | 33.06 | 32.28 | 32.64 | 99,493 | -0.17(-0.52%) |
Apr 23, 2014 | 33.10 | 33.34 | 32.79 | 32.81 | 109,769 | -0.35(-1.06%) |
Apr 22, 2014 | 33.32 | 33.52 | 32.99 | 33.16 | 87,366 | -0.10(-0.31%) |
Apr 21, 2014 | 33.15 | 33.51 | 32.72 | 33.27 | 76,231 | +0.09(+0.29%) |
Apr 17, 2014 | 32.93 | 33.17 | 33.17 | 33.17 | 183,071 | +0.21(+0.63%) |
Apr 16, 2014 | 32.69 | 33.08 | 32.45 | 32.96 | 142,525 | +0.50(+1.55%) |
Apr 15, 2014 | 32.39 | 32.70 | 31.68 | 32.46 | 126,392 | +0.09(+0.29%) |
Apr 14, 2014 | 32.58 | 32.82 | 32.03 | 32.36 | 101,599 | +0.09(+0.26%) |
Apr 11, 2014 | 32.67 | 33.25 | 32.01 | 32.28 | 101,849 | -0.65(-1.96%) |
Apr 10, 2014 | 33.28 | 33.30 | 32.81 | 32.92 | 104,024 | -0.34(-1.03%) |
Apr 09, 2014 | 33.16 | 33.39 | 32.83 | 33.27 | 92,259 | +0.15(+0.46%) |
Apr 08, 2014 | 33.13 | 33.43 | 32.93 | 33.11 | 90,084 | -0.01(-0.03%) |
Apr 07, 2014 | 32.77 | 33.23 | 32.48 | 33.12 | 115,833 | +0.25(+0.75%) |
Apr 04, 2014 | 33.55 | 33.55 | 32.78 | 32.88 | 79,833 | -0.45(-1.34%) |
Apr 03, 2014 | 33.38 | 33.54 | 33.14 | 33.32 | 52,602 | -0.04(-0.11%) |
Apr 02, 2014 | 33.30 | 33.69 | 33.19 | 33.36 | 100,503 | +0.06(+0.17%) |
Apr 01, 2014 | 33.37 | 33.78 | 33.05 | 33.30 | 211,716 | -0.01(-0.03%) |
Mar 31, 2014 | 32.59 | 33.81 | 32.23 | 33.31 | 161,156 | +0.96(+2.95%) |
Mar 28, 2014 | 33.04 | 33.17 | 32.32 | 32.36 | 127,886 | -0.66(-2.01%) |
Mar 27, 2014 | 33.37 | 33.37 | 32.75 | 33.02 | 57,961 | -0.36(-1.08%) |
Mar 26, 2014 | 34.07 | 34.22 | 33.34 | 33.38 | 140,771 | -0.57(-1.67%) |
Mar 25, 2014 | 34.06 | 34.16 | 33.84 | 33.95 | 124,830 | -0.02(-0.06%) |
Mar 24, 2014 | 34.12 | 34.26 | 33.84 | 33.97 | 91,286 | -0.05(-0.14%) |
Mar 21, 2014 | 34.07 | 34.26 | 33.94 | 34.01 | 224,238 | -0.06(-0.17%) |
Mar 20, 2014 | 33.83 | 34.25 | 33.62 | 34.07 | 67,981 | +0.08(+0.22%) |
Mar 19, 2014 | 34.45 | 34.60 | 33.69 | 33.99 | 94,884 | -0.49(-1.43%) |
Mar 18, 2014 | 34.68 | 34.78 | 34.30 | 34.49 | 230,293 | -0.19(-0.55%) |
Mar 17, 2014 | 35.08 | 35.40 | 34.61 | 34.68 | 108,937 | -0.15(-0.43%) |
Mar 14, 2014 | 34.33 | 34.95 | 34.19 | 34.83 | 98,810 | +0.40(+1.15%) |
Mar 13, 2014 | 34.39 | 34.74 | 34.29 | 34.43 | 106,205 | +0.20(+0.58%) |
Mar 12, 2014 | 34.35 | 34.62 | 33.97 | 34.23 | 45,919 | -0.33(-0.96%) |
Mar 11, 2014 | 34.81 | 35.03 | 34.40 | 34.56 | 99,402 | -0.22(-0.63%) |
Mar 10, 2014 | 34.54 | 35.11 | 34.20 | 34.78 | 81,007 | +0.21(+0.60%) |
Mar 07, 2014 | 34.71 | 34.76 | 34.22 | 34.57 | 52,498 | +0.08(+0.22%) |
Mar 06, 2014 | 34.28 | 34.73 | 34.23 | 34.50 | 48,313 | +0.16(+0.47%) |
Mar 05, 2014 | 34.52 | 34.71 | 34.18 | 34.34 | 51,954 | -0.24(-0.68%) |
Mar 04, 2014 | 34.18 | 35.19 | 34.03 | 34.57 | 126,700 | +0.88(+2.61%) |
Mar 03, 2014 | 33.72 | 33.93 | 33.09 | 33.69 | 50,297 | -0.24(-0.70%) |
Feb 28, 2014 | 33.69 | 34.40 | 33.69 | 33.93 | 98,825 | +0.33(+0.99%) |
Feb 27, 2014 | 33.34 | 33.84 | 33.32 | 33.60 | 60,482 | +0.14(+0.42%) |
Feb 26, 2014 | 33.41 | 33.81 | 33.22 | 33.45 | 128,380 | +0.14(+0.43%) |
Feb 25, 2014 | 32.83 | 33.32 | 32.39 | 33.31 | 104,979 | +0.44(+1.35%) |
Feb 24, 2014 | 32.60 | 33.06 | 32.47 | 32.87 | 51,049 | +0.40(+1.22%) |
Feb 21, 2014 | 32.73 | 32.86 | 32.36 | 32.47 | 57,592 | -0.11(-0.35%) |
Feb 20, 2014 | 32.28 | 32.77 | 32.10 | 32.58 | 39,763 | +0.37(+1.15%) |
Feb 19, 2014 | 32.32 | 32.72 | 32.20 | 32.21 | 65,598 | -0.24(-0.73%) |
Feb 18, 2014 | 32.01 | 32.65 | 31.94 | 32.45 | 76,228 | +0.32(+1.00%) |
Feb 14, 2014 | 32.18 | 32.13 | 32.13 | 32.13 | 87,888 | -0.04(-0.12%) |
Feb 13, 2014 | 31.68 | 32.33 | 31.48 | 32.17 | 76,683 | +0.20(+0.62%) |
Feb 12, 2014 | 32.27 | 32.62 | 31.77 | 31.97 | 92,050 | -0.26(-0.79%) |
Feb 11, 2014 | 32.19 | 32.42 | 31.81 | 32.22 | 122,376 | +0.09(+0.27%) |
Feb 10, 2014 | 32.92 | 32.92 | 32.10 | 32.14 | 120,096 | -0.84(-2.55%) |
Feb 07, 2014 | 32.43 | 34.34 | 32.43 | 32.98 | 287,957 | +1.41(+4.47%) |
Feb 06, 2014 | 31.65 | 31.68 | 31.41 | 31.57 | 79,930 | +0.13(+0.42%) |
Feb 05, 2014 | 31.42 | 31.77 | 30.83 | 31.44 | 132,930 | -0.16(-0.51%) |
Feb 04, 2014 | 31.56 | 31.87 | 31.19 | 31.60 | 101,372 | +0.20(+0.63%) |
Feb 03, 2014 | 32.94 | 32.94 | 31.31 | 31.40 | 139,959 | -1.64(-4.96%) |
Jan 31, 2014 | 32.90 | 33.20 | 32.75 | 33.04 | 114,262 | -0.34(-1.02%) |
Jan 30, 2014 | 33.40 | 33.59 | 33.18 | 33.38 | 92,036 | +0.16(+0.48%) |
Jan 29, 2014 | 33.28 | 33.57 | 33.06 | 33.22 | 131,124 | -0.36(-1.07%) |
Jan 28, 2014 | 33.40 | 33.60 | 33.19 | 33.58 | 138,312 | +0.29(+0.88%) |
Jan 27, 2014 | 33.31 | 33.66 | 33.04 | 33.28 | 118,734 | -0.03(-0.09%) |
Jan 24, 2014 | 33.37 | 33.49 | 33.08 | 33.31 | 120,097 | -0.35(-1.04%) |
Jan 23, 2014 | 33.50 | 33.74 | 33.31 | 33.66 | 84,558 | +0.07(+0.20%) |
Jan 22, 2014 | 33.66 | 33.77 | 33.30 | 33.60 | 67,237 | +0.07(+0.20%) |
Jan 21, 2014 | 33.71 | 33.80 | 33.22 | 33.53 | 65,579 | -0.06(-0.17%) |
Jan 17, 2014 | 33.87 | 33.59 | 33.59 | 33.59 | 78,169 | -0.36(-1.06%) |
Jan 16, 2014 | 32.19 | 33.96 | 32.07 | 33.95 | 180,119 | +1.73(+5.38%) |
Jan 15, 2014 | 31.19 | 32.30 | 30.91 | 32.21 | 233,848 | +1.02(+3.28%) |
Jan 14, 2014 | 31.12 | 31.37 | 31.01 | 31.19 | 67,853 | +0.30(+0.98%) |
Jan 13, 2014 | 31.20 | 31.29 | 30.71 | 30.89 | 67,448 | -0.36(-1.15%) |
Jan 10, 2014 | 31.42 | 31.49 | 31.00 | 31.25 | 88,227 | -0.09(-0.27%) |
Jan 09, 2014 | 31.46 | 31.53 | 31.05 | 31.33 | 64,524 | +0.01(+0.03%) |
Jan 08, 2014 | 31.96 | 31.96 | 31.29 | 31.32 | 93,193 | -0.63(-1.98%) |
Jan 07, 2014 | 32.10 | 32.10 | 31.73 | 31.96 | 75,399 | +0.01(+0.03%) |
Jan 06, 2014 | 32.22 | 32.22 | 31.84 | 31.95 | 84,866 | -0.23(-0.71%) |
Jan 03, 2014 | 32.14 | 32.34 | 32.07 | 32.18 | 103,982 | +0.04(+0.12%) |
Jan 02, 2014 | 32.39 | 32.90 | 31.79 | 32.14 | 118,789 | -0.29(-0.90%) |
Dec 31, 2013 | 32.65 | 32.43 | 32.43 | 32.43 | 96,127 | -0.11(-0.35%) |
Dec 30, 2013 | 32.56 | 32.74 | 32.27 | 32.55 | 52,607 | -0.02(-0.06%) |
Dec 27, 2013 | 32.70 | 32.72 | 32.21 | 32.56 | 70,753 | +0.02(+0.06%) |
Dec 26, 2013 | 32.58 | 32.72 | 32.36 | 32.55 | 51,039 | +0.02(+0.06%) |
Dec 24, 2013 | 32.45 | 32.69 | 32.30 | 32.53 | 41,488 | +0.01(+0.03%) |
Dec 23, 2013 | 32.56 | 32.75 | 32.06 | 32.52 | 86,132 | +0.22(+0.67%) |
Dec 20, 2013 | 31.92 | 32.51 | 31.90 | 32.30 | 220,210 | +0.47(+1.48%) |
Dec 19, 2013 | 31.77 | 32.15 | 31.74 | 31.83 | 93,010 | -0.16(-0.50%) |
Dec 18, 2013 | 31.85 | 32.43 | 31.64 | 31.99 | 119,001 | +0.14(+0.44%) |
Dec 17, 2013 | 31.95 | 31.96 | 31.59 | 31.85 | 47,220 | -0.05(-0.15%) |
Dec 16, 2013 | 31.36 | 32.00 | 31.32 | 31.89 | 119,550 | +0.61(+1.96%) |
Dec 13, 2013 | 31.12 | 31.53 | 30.69 | 31.28 | 74,581 | +0.26(+0.85%) |
Dec 12, 2013 | 30.57 | 31.11 | 30.47 | 31.02 | 93,417 | +0.43(+1.42%) |
Dec 11, 2013 | 31.26 | 31.38 | 30.39 | 30.58 | 181,024 | -0.73(-2.32%) |
Dec 10, 2013 | 32.18 | 32.36 | 31.25 | 31.31 | 139,682 | -0.99(-3.07%) |
Dec 09, 2013 | 32.45 | 32.45 | 32.14 | 32.30 | 87,218 | -0.04(-0.12%) |
Dec 06, 2013 | 32.30 | 32.67 | 32.05 | 32.34 | 87,510 | +0.33(+1.03%) |
Dec 05, 2013 | 31.85 | 32.18 | 31.54 | 32.01 | 86,593 | +0.19(+0.59%) |
Dec 04, 2013 | 32.19 | 32.69 | 31.76 | 31.82 | 119,539 | -0.57(-1.75%) |
Dec 03, 2013 | 32.33 | 32.76 | 32.14 | 32.39 | 154,569 | +0.06(+0.18%) |
Dec 02, 2013 | 32.22 | 32.66 | 31.92 | 32.33 | 272,125 | +0.16(+0.50%) |
Nov 29, 2013 | 32.05 | 32.39 | 31.97 | 32.17 | 67,139 | +0.31(+0.98%) |
Nov 27, 2013 | 31.77 | 32.02 | 31.76 | 31.86 | 127,676 | +0.18(+0.57%) |
Nov 26, 2013 | 31.71 | 31.86 | 31.53 | 31.68 | 73,609 | +0.04(+0.12%) |
Nov 25, 2013 | 32.12 | 32.18 | 31.44 | 31.64 | 121,366 | -0.36(-1.12%) |
Nov 22, 2013 | 31.72 | 32.08 | 31.44 | 32.00 | 81,955 | +0.36(+1.13%) |
Nov 21, 2013 | 31.76 | 32.14 | 31.51 | 31.64 | 204,084 | +0.02(+0.06%) |
Nov 20, 2013 | 31.89 | 32.06 | 31.43 | 31.62 | 52,822 | -0.19(-0.59%) |
Nov 19, 2013 | 31.93 | 32.31 | 31.57 | 31.81 | 59,184 | -0.12(-0.38%) |
Nov 18, 2013 | 32.40 | 32.59 | 31.69 | 31.93 | 93,069 | -0.42(-1.28%) |
Nov 15, 2013 | 32.26 | 32.39 | 31.87 | 32.35 | 95,008 | +0.05(+0.15%) |
Nov 14, 2013 | 32.77 | 32.77 | 32.01 | 32.30 | 76,255 | -0.50(-1.53%) |
Nov 13, 2013 | 33.29 | 33.32 | 32.58 | 32.80 | 110,288 | -0.79(-2.36%) |
Nov 12, 2013 | 33.87 | 34.06 | 33.05 | 33.59 | 369,139 | -0.60(-1.77%) |
Nov 11, 2013 | 34.15 | 34.40 | 33.93 | 34.20 | 119,952 | -0.09(-0.25%) |
Nov 08, 2013 | 33.48 | 34.50 | 33.48 | 34.28 | 106,075 | +0.77(+2.31%) |
Nov 07, 2013 | 33.88 | 33.99 | 33.34 | 33.51 | 88,186 | -0.22(-0.64%) |
Nov 06, 2013 | 33.92 | 34.02 | 33.59 | 33.73 | 71,186 | -0.05(-0.14%) |
Nov 05, 2013 | 33.75 | 33.94 | 33.45 | 33.77 | 95,768 | -0.05(-0.14%) |
Nov 04, 2013 | 33.87 | 34.24 | 33.53 | 33.82 | 184,554 | +0.05(+0.14%) |
Nov 01, 2013 | 34.00 | 34.38 | 33.51 | 33.77 | 224,484 | -0.30(-0.89%) |
Oct 31, 2013 | 34.30 | 34.57 | 34.07 | 34.08 | 195,760 | -0.33(-0.96%) |
Oct 30, 2013 | 34.33 | 34.80 | 34.26 | 34.41 | 140,515 | +0.05(+0.14%) |
Oct 29, 2013 | 34.00 | 35.10 | 33.91 | 34.36 | 304,570 | +0.43(+1.28%) |
Oct 28, 2013 | 33.52 | 33.93 | 33.14 | 33.92 | 101,734 | +0.43(+1.27%) |
Oct 25, 2013 | 34.17 | 34.17 | 33.22 | 33.50 | 176,648 | -0.52(-1.53%) |
Oct 24, 2013 | 34.20 | 34.72 | 34.01 | 34.02 | 129,500 | -0.16(-0.47%) |
Oct 23, 2013 | 34.18 | 34.37 | 33.82 | 34.18 | 88,046 | -0.11(-0.33%) |
Oct 22, 2013 | 34.36 | 34.79 | 34.11 | 34.29 | 106,492 | +0.11(+0.33%) |
Oct 21, 2013 | 33.95 | 34.32 | 33.83 | 34.18 | 70,880 | +0.26(+0.75%) |
Oct 18, 2013 | 33.65 | 34.00 | 33.26 | 33.92 | 93,516 | +0.59(+1.79%) |
Oct 17, 2013 | 32.95 | 33.37 | 32.83 | 33.33 | 100,647 | +0.26(+0.77%) |
Oct 16, 2013 | 32.99 | 33.21 | 32.72 | 33.07 | 144,359 | +0.26(+0.81%) |
Oct 15, 2013 | 32.72 | 32.89 | 32.26 | 32.81 | 145,826 | +0.09(+0.29%) |
Oct 14, 2013 | 32.22 | 32.73 | 32.03 | 32.72 | 86,647 | +0.27(+0.84%) |
Oct 11, 2013 | 31.55 | 32.44 | 31.55 | 32.44 | 80,022 | +0.72(+2.26%) |
Oct 10, 2013 | 31.49 | 31.85 | 31.39 | 31.72 | 63,829 | +0.62(+2.00%) |
Oct 09, 2013 | 31.15 | 31.31 | 30.77 | 31.10 | 97,589 | +0.10(+0.34%) |
Oct 08, 2013 | 30.93 | 31.33 | 30.76 | 31.00 | 129,478 | +0.08(+0.24%) |
Oct 07, 2013 | 31.04 | 31.20 | 30.76 | 30.92 | 91,481 | -0.38(-1.21%) |
Oct 04, 2013 | 30.97 | 31.36 | 30.87 | 31.30 | 86,944 | +0.25(+0.82%) |
Oct 03, 2013 | 31.19 | 31.27 | 30.52 | 31.04 | 111,492 | -0.20(-0.63%) |
Oct 02, 2013 | 30.98 | 31.28 | 30.80 | 31.24 | 73,478 | +0.04(+0.12%) |
Oct 01, 2013 | 31.20 | 31.58 | 30.88 | 31.20 | 249,038 | -0.10(-0.33%) |
Sep 30, 2013 | 31.04 | 31.44 | 31.04 | 31.31 | 87,133 | -0.08(-0.27%) |
Sep 27, 2013 | 31.09 | 31.69 | 31.09 | 31.39 | 60,043 | +0.16(+0.51%) |
Sep 26, 2013 | 31.09 | 31.29 | 30.84 | 31.23 | 473,003 | +0.13(+0.42%) |
Sep 25, 2013 | 31.15 | 31.45 | 31.04 | 31.10 | 43,125 | -0.09(-0.30%) |
Sep 24, 2013 | 31.01 | 31.75 | 30.87 | 31.20 | 82,853 | +0.14(+0.46%) |
Sep 23, 2013 | 30.53 | 31.12 | 29.91 | 31.05 | 121,732 | +0.53(+1.73%) |
Sep 20, 2013 | 31.03 | 31.03 | 30.15 | 30.53 | 270,849 | -0.31(-1.01%) |
Sep 19, 2013 | 30.83 | 30.94 | 30.62 | 30.84 | 50,465 | +0.10(+0.34%) |
Sep 18, 2013 | 30.49 | 30.87 | 30.37 | 30.73 | 61,850 | +0.16(+0.52%) |
Sep 17, 2013 | 30.49 | 30.63 | 30.17 | 30.57 | 48,788 | +0.13(+0.43%) |
Sep 16, 2013 | 30.77 | 30.89 | 30.31 | 30.44 | 80,318 | -0.08(-0.28%) |
Sep 13, 2013 | 30.38 | 30.64 | 30.28 | 30.53 | 21,720 | +0.36(+1.19%) |
Sep 12, 2013 | 30.71 | 30.71 | 30.13 | 30.17 | 33,226 | -0.52(-1.69%) |
Sep 11, 2013 | 30.35 | 31.10 | 30.17 | 30.69 | 49,414 | +0.22(+0.71%) |
Sep 10, 2013 | 29.98 | 30.57 | 29.98 | 30.47 | 43,671 | +0.59(+1.99%) |
Sep 09, 2013 | 29.29 | 29.92 | 29.28 | 29.88 | 58,427 | +0.62(+2.13%) |
Sep 06, 2013 | 29.12 | 29.42 | 28.73 | 29.25 | 100,876 | +0.25(+0.84%) |
Sep 05, 2013 | 29.14 | 29.38 | 28.98 | 29.01 | 29,706 | -0.05(-0.16%) |
Sep 04, 2013 | 28.97 | 29.09 | 28.83 | 29.06 | 53,525 | +0.10(+0.36%) |
Sep 03, 2013 | 29.25 | 29.38 | 28.73 | 28.95 | 77,257 | +0.08(+0.26%) |
Aug 30, 2013 | 29.22 | 29.22 | 28.77 | 28.88 | 85,191 | -0.40(-1.35%) |
Aug 29, 2013 | 29.10 | 29.43 | 29.10 | 29.27 | 24,859 | +0.06(+0.19%) |
Aug 28, 2013 | 29.33 | 29.39 | 29.13 | 29.22 | 52,698 | -0.23(-0.77%) |
Aug 27, 2013 | 29.47 | 29.85 | 29.37 | 29.44 | 105,007 | -0.46(-1.54%) |
Aug 26, 2013 | 29.47 | 30.04 | 29.47 | 29.90 | 74,806 | +0.45(+1.54%) |
Aug 23, 2013 | 29.25 | 29.69 | 29.05 | 29.45 | 33,944 | +0.22(+0.74%) |
Aug 22, 2013 | 28.88 | 29.28 | 28.88 | 29.24 | 55,881 | +0.36(+1.24%) |
Aug 21, 2013 | 29.02 | 29.13 | 28.80 | 28.88 | 40,915 | -0.12(-0.42%) |
Aug 20, 2013 | 28.79 | 29.10 | 28.77 | 29.00 | 32,672 | +0.25(+0.85%) |
Aug 19, 2013 | 28.69 | 28.98 | 28.50 | 28.76 | 87,242 | -0.05(-0.16%) |
Aug 16, 2013 | 28.97 | 29.58 | 28.65 | 28.80 | 86,170 | -0.19(-0.65%) |
Aug 15, 2013 | 29.88 | 29.91 | 28.89 | 28.99 | 92,918 | -1.22(-4.02%) |
Aug 14, 2013 | 30.68 | 30.68 | 30.07 | 30.21 | 76,349 | -0.41(-1.32%) |
Aug 13, 2013 | 30.82 | 30.89 | 30.49 | 30.61 | 79,278 | -0.20(-0.64%) |
Aug 12, 2013 | 30.71 | 31.08 | 30.61 | 30.81 | 84,433 | -0.02(-0.06%) |
Aug 09, 2013 | 31.85 | 31.85 | 29.50 | 30.83 | 180,694 | -1.21(-3.76%) |
Aug 08, 2013 | 32.44 | 32.44 | 31.87 | 32.03 | 102,118 | -0.12(-0.38%) |
Aug 07, 2013 | 32.18 | 32.53 | 32.05 | 32.16 | 38,802 | -0.03(-0.09%) |
Aug 06, 2013 | 32.81 | 32.81 | 32.04 | 32.18 | 53,906 | -0.71(-2.15%) |
Aug 05, 2013 | 32.82 | 33.02 | 32.63 | 32.89 | 62,793 | -0.08(-0.23%) |
Aug 02, 2013 | 32.94 | 33.05 | 32.82 | 32.97 | 21,851 | -0.09(-0.29%) |
Aug 01, 2013 | 32.89 | 33.11 | 32.87 | 33.06 | 38,750 | +0.43(+1.33%) |
Jul 31, 2013 | 32.53 | 33.00 | 32.45 | 32.63 | 79,248 | +0.12(+0.38%) |
Jul 30, 2013 | 32.56 | 32.88 | 32.08 | 32.51 | 67,467 | +0.18(+0.55%) |
Jul 29, 2013 | 32.58 | 32.76 | 32.27 | 32.33 | 30,235 | -0.35(-1.07%) |
Jul 26, 2013 | 32.66 | 32.87 | 32.56 | 32.67 | 41,419 | -0.29(-0.89%) |
Jul 25, 2013 | 32.92 | 33.25 | 32.47 | 32.97 | 113,702 | +0.08(+0.23%) |
Jul 24, 2013 | 33.10 | 33.10 | 32.70 | 32.89 | 37,678 | -0.02(-0.06%) |
Jul 23, 2013 | 33.24 | 33.24 | 32.83 | 32.91 | 40,456 | -0.27(-0.82%) |
Jul 22, 2013 | 33.25 | 33.29 | 32.98 | 33.18 | 38,266 | -0.10(-0.31%) |
Jul 19, 2013 | 33.25 | 33.63 | 33.15 | 33.29 | 57,883 | -0.09(-0.28%) |
Jul 18, 2013 | 32.99 | 33.47 | 32.82 | 33.38 | 37,431 | +0.41(+1.26%) |
Jul 17, 2013 | 33.10 | 33.17 | 32.60 | 32.97 | 34,838 | -0.04(-0.11%) |
Jul 16, 2013 | 32.86 | 33.21 | 32.68 | 33.00 | 59,305 | +0.05(+0.14%) |
Jul 15, 2013 | 33.64 | 33.64 | 32.39 | 32.96 | 59,831 | +0.30(+0.92%) |
Jul 12, 2013 | 32.80 | 33.06 | 32.58 | 32.66 | 52,134 | -0.22(-0.66%) |
Jul 11, 2013 | 32.61 | 32.95 | 32.44 | 32.87 | 68,422 | +0.61(+1.90%) |
Jul 10, 2013 | 32.14 | 32.47 | 32.03 | 32.26 | 66,815 | +0.20(+0.62%) |
Jul 09, 2013 | 31.99 | 32.18 | 31.83 | 32.06 | 83,867 | +0.20(+0.62%) |
Jul 08, 2013 | 31.61 | 32.02 | 31.42 | 31.86 | 60,299 | +0.34(+1.08%) |
Jul 05, 2013 | 31.07 | 31.55 | 30.93 | 31.53 | 51,489 | +0.73(+2.36%) |
Jul 03, 2013 | 30.63 | 30.96 | 30.52 | 30.80 | 24,328 | +0.19(+0.62%) |
Jul 02, 2013 | 30.87 | 30.97 | 30.35 | 30.61 | 43,819 | -0.35(-1.13%) |