Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 35.71 | 35.75 | 35.71 | 35.72 | 7,198 | +0.03(+0.08%) |
Jun 27, 2014 | 35.61 | 35.69 | 35.53 | 35.69 | 28,893 | +0.09(+0.25%) |
Jun 26, 2014 | 35.76 | 35.76 | 35.45 | 35.60 | 42,692 | -0.10(-0.27%) |
Jun 25, 2014 | 35.45 | 35.70 | 35.45 | 35.70 | 15,099 | +0.17(+0.48%) |
Jun 24, 2014 | 35.72 | 35.78 | 35.53 | 35.53 | 15,426 | -0.16(-0.45%) |
Jun 23, 2014 | 35.75 | 35.75 | 35.64 | 35.69 | 14,570 | +0.02(+0.05%) |
Jun 20, 2014 | 35.62 | 35.68 | 35.60 | 35.67 | 16,712 | +0.09(+0.25%) |
Jun 19, 2014 | 35.63 | 35.63 | 35.52 | 35.58 | 18,249 | -0.01(-0.02%) |
Jun 18, 2014 | 35.29 | 35.59 | 35.27 | 35.59 | 7,475 | +0.27(+0.77%) |
Jun 17, 2014 | 35.18 | 35.36 | 35.14 | 35.31 | 12,266 | +0.07(+0.20%) |
Jun 16, 2014 | 35.15 | 35.27 | 35.11 | 35.25 | 19,009 | +0.13(+0.37%) |
Jun 13, 2014 | 35.10 | 35.17 | 35.10 | 35.12 | 5,601 | +0.07(+0.21%) |
Jun 12, 2014 | 35.16 | 35.16 | 35.01 | 35.04 | 4,785 | -0.20(-0.58%) |
Jun 11, 2014 | 35.30 | 35.30 | 35.19 | 35.25 | 8,550 | -0.11(-0.31%) |
Jun 10, 2014 | 35.38 | 35.38 | 35.34 | 35.35 | 16,943 | -0.03(-0.09%) |
Jun 06, 2014 | 35.35 | 35.38 | 35.34 | 35.38 | 2,738 | +0.21(+0.59%) |
Jun 05, 2014 | 34.90 | 35.21 | 34.90 | 35.18 | 14,436 | +0.24(+0.68%) |
Jun 04, 2014 | 34.84 | 34.96 | 34.84 | 34.94 | 18,873 | +0.11(+0.32%) |
Jun 03, 2014 | 34.76 | 34.84 | 34.76 | 34.83 | 8,936 | -0.03(-0.10%) |
Jun 02, 2014 | 34.89 | 34.89 | 34.82 | 34.86 | 11,171 | +0.06(+0.16%) |
May 30, 2014 | 34.73 | 34.80 | 34.70 | 34.80 | 6,507 | +0.05(+0.15%) |
May 29, 2014 | 34.64 | 34.75 | 34.64 | 34.75 | 11,074 | +0.12(+0.33%) |
May 28, 2014 | 34.60 | 34.67 | 34.60 | 34.63 | 32,891 | +0.03(+0.09%) |
May 27, 2014 | 34.48 | 34.64 | 34.48 | 34.60 | 74,493 | +0.19(+0.55%) |
May 23, 2014 | 34.31 | 34.41 | 34.41 | 34.41 | 9,474 | +0.10(+0.29%) |
May 22, 2014 | 34.30 | 34.37 | 34.20 | 34.31 | 11,644 | +0.09(+0.27%) |
May 21, 2014 | 34.20 | 34.23 | 34.12 | 34.22 | 8,416 | +0.28(+0.82%) |
May 20, 2014 | 34.13 | 34.13 | 33.86 | 33.95 | 13,521 | -0.21(-0.63%) |
May 19, 2014 | 33.93 | 34.17 | 33.93 | 34.16 | 10,672 | +0.12(+0.35%) |
May 16, 2014 | 33.99 | 34.04 | 33.80 | 34.04 | 8,270 | +0.16(+0.46%) |
May 15, 2014 | 33.81 | 33.92 | 33.72 | 33.89 | 10,470 | -0.21(-0.63%) |
May 14, 2014 | 34.24 | 34.24 | 34.09 | 34.10 | 11,968 | -0.18(-0.52%) |
May 13, 2014 | 34.33 | 34.34 | 34.25 | 34.28 | 10,826 | +0.06(+0.18%) |
May 12, 2014 | 34.21 | 34.25 | 34.21 | 34.22 | 5,795 | +0.28(+0.83%) |
May 09, 2014 | 33.82 | 33.95 | 33.82 | 33.94 | 17,325 | +0.09(+0.26%) |
May 08, 2014 | 33.88 | 34.12 | 33.85 | 33.85 | 16,363 | -0.03(-0.09%) |
May 07, 2014 | 33.59 | 33.88 | 33.58 | 33.88 | 9,354 | +0.19(+0.57%) |
May 06, 2014 | 33.99 | 33.99 | 33.69 | 33.69 | 14,827 | -0.28(-0.82%) |
May 05, 2014 | 33.82 | 33.98 | 33.68 | 33.97 | 10,845 | +0.07(+0.22%) |
May 02, 2014 | 34.09 | 34.12 | 33.90 | 33.90 | 6,946 | -0.10(-0.30%) |
May 01, 2014 | 34.03 | 34.07 | 33.91 | 34.00 | 42,346 | +0.04(+0.12%) |
Apr 30, 2014 | 33.75 | 33.96 | 33.75 | 33.96 | 57,376 | +0.10(+0.31%) |
Apr 29, 2014 | 33.78 | 33.91 | 33.74 | 33.85 | 24,050 | +0.10(+0.29%) |
Apr 28, 2014 | 33.82 | 33.89 | 33.41 | 33.75 | 14,092 | +0.13(+0.37%) |
Apr 25, 2014 | 33.78 | 33.78 | 33.57 | 33.63 | 5,673 | -0.24(-0.72%) |
Apr 24, 2014 | 33.86 | 33.92 | 33.80 | 33.87 | 12,047 | +0.10(+0.29%) |
Apr 23, 2014 | 33.81 | 33.87 | 33.76 | 33.77 | 12,668 | -0.07(-0.22%) |
Apr 22, 2014 | 33.78 | 33.93 | 33.67 | 33.84 | 19,839 | +0.13(+0.39%) |
Apr 21, 2014 | 33.74 | 33.74 | 33.61 | 33.71 | 12,335 | +0.06(+0.18%) |
Apr 17, 2014 | 33.57 | 33.65 | 33.65 | 33.65 | 17,101 | +0.03(+0.09%) |
Apr 16, 2014 | 33.48 | 33.64 | 33.48 | 33.62 | 11,732 | +0.29(+0.88%) |
Apr 15, 2014 | 33.18 | 33.35 | 32.89 | 33.33 | 23,125 | +0.23(+0.71%) |
Apr 14, 2014 | 33.20 | 33.21 | 33.03 | 33.09 | 10,688 | +0.19(+0.57%) |
Apr 11, 2014 | 33.04 | 33.19 | 32.91 | 32.91 | 24,112 | -0.40(-1.21%) |
Apr 10, 2014 | 33.88 | 33.88 | 33.28 | 33.31 | 7,459 | -0.58(-1.71%) |
Apr 09, 2014 | 33.65 | 33.89 | 33.65 | 33.89 | 4,148 | +0.33(+0.99%) |
Apr 08, 2014 | 33.38 | 33.57 | 33.27 | 33.56 | 19,772 | +0.08(+0.24%) |
Apr 07, 2014 | 33.66 | 33.66 | 33.33 | 33.48 | 8,961 | -0.27(-0.79%) |
Apr 04, 2014 | 34.36 | 34.36 | 33.74 | 33.74 | 6,932 | -0.44(-1.29%) |
Apr 03, 2014 | 34.28 | 34.28 | 34.07 | 34.18 | 17,628 | +0.05(+0.14%) |
Apr 02, 2014 | 34.12 | 34.15 | 34.06 | 34.14 | 15,048 | +0.18(+0.53%) |
Apr 01, 2014 | 33.94 | 33.96 | 33.88 | 33.96 | 14,186 | +0.16(+0.48%) |
Mar 31, 2014 | 33.69 | 33.81 | 33.63 | 33.80 | 14,630 | +0.37(+1.10%) |
Mar 28, 2014 | 33.54 | 33.58 | 33.39 | 33.43 | 21,313 | +0.18(+0.55%) |
Mar 27, 2014 | 33.30 | 33.30 | 33.16 | 33.25 | 13,911 | -0.16(-0.47%) |
Mar 26, 2014 | 33.66 | 33.79 | 33.40 | 33.40 | 9,886 | -0.21(-0.63%) |
Mar 25, 2014 | 33.59 | 33.65 | 33.50 | 33.61 | 15,293 | +0.11(+0.33%) |
Mar 24, 2014 | 33.84 | 33.84 | 33.44 | 33.50 | 16,828 | -0.18(-0.54%) |
Mar 21, 2014 | 33.94 | 33.96 | 33.65 | 33.68 | 18,770 | -0.08(-0.23%) |
Mar 20, 2014 | 33.53 | 33.81 | 33.53 | 33.76 | 30,852 | +0.16(+0.49%) |
Mar 19, 2014 | 33.88 | 33.88 | 33.58 | 33.60 | 13,697 | -0.24(-0.71%) |
Mar 18, 2014 | 33.72 | 33.89 | 33.68 | 33.84 | 131,792 | +0.21(+0.63%) |
Mar 17, 2014 | 33.44 | 33.65 | 33.44 | 33.63 | 6,795 | +0.28(+0.83%) |
Mar 14, 2014 | 33.43 | 33.43 | 33.31 | 33.35 | 2,864 | -0.03(-0.08%) |
Mar 13, 2014 | 33.78 | 33.81 | 33.38 | 33.38 | 35,309 | -0.32(-0.96%) |
Mar 12, 2014 | 33.55 | 33.75 | 33.48 | 33.70 | 82,996 | -0.02(-0.05%) |
Mar 11, 2014 | 33.94 | 33.98 | 33.71 | 33.72 | 14,123 | -0.09(-0.27%) |
Mar 10, 2014 | 33.90 | 33.90 | 33.76 | 33.81 | 9,242 | -0.15(-0.43%) |
Mar 07, 2014 | 34.08 | 34.08 | 33.88 | 33.95 | 8,872 | +0.02(+0.05%) |
Mar 06, 2014 | 33.98 | 34.01 | 33.91 | 33.94 | 15,206 | +0.14(+0.41%) |
Mar 05, 2014 | 33.88 | 33.90 | 33.80 | 33.80 | 37,351 | -0.11(-0.33%) |
Mar 04, 2014 | 33.78 | 33.91 | 33.78 | 33.91 | 8,408 | +0.52(+1.56%) |
Mar 03, 2014 | 33.54 | 33.54 | 33.24 | 33.39 | 101,894 | -0.31(-0.92%) |
Feb 28, 2014 | 33.52 | 33.84 | 33.52 | 33.70 | 19,338 | +0.12(+0.36%) |
Feb 27, 2014 | 33.53 | 33.59 | 33.45 | 33.58 | 23,904 | +0.09(+0.28%) |
Feb 26, 2014 | 33.56 | 33.62 | 33.43 | 33.49 | 11,949 | +0.03(+0.08%) |
Feb 25, 2014 | 33.45 | 33.62 | 33.41 | 33.46 | 25,364 | -0.08(-0.24%) |
Feb 24, 2014 | 33.62 | 33.71 | 33.37 | 33.54 | 16,144 | +0.17(+0.50%) |
Feb 21, 2014 | 33.47 | 33.51 | 33.37 | 33.37 | 47,350 | +0.00(+0.00%) |
Feb 20, 2014 | 33.21 | 33.65 | 33.13 | 33.37 | 41,379 | +0.23(+0.69%) |
Feb 19, 2014 | 33.31 | 33.37 | 33.15 | 33.15 | 9,463 | -0.20(-0.61%) |
Feb 18, 2014 | 33.34 | 33.37 | 33.30 | 33.35 | 30,275 | +0.01(+0.03%) |
Feb 14, 2014 | 33.12 | 33.34 | 33.34 | 33.34 | 47,744 | +0.15(+0.45%) |
Feb 13, 2014 | 32.84 | 33.20 | 32.84 | 33.19 | 44,585 | +0.22(+0.68%) |
Feb 12, 2014 | 33.01 | 33.06 | 32.96 | 32.96 | 129,273 | +0.03(+0.09%) |
Feb 11, 2014 | 32.76 | 33.01 | 32.74 | 32.94 | 6,276 | +0.39(+1.21%) |
Feb 10, 2014 | 32.43 | 32.58 | 32.42 | 32.54 | 17,401 | +0.09(+0.29%) |
Feb 07, 2014 | 32.27 | 32.45 | 32.18 | 32.45 | 14,962 | +0.43(+1.35%) |
Feb 06, 2014 | 31.83 | 32.01 | 31.83 | 32.01 | 30,635 | +0.34(+1.07%) |
Feb 05, 2014 | 31.54 | 31.70 | 31.54 | 31.68 | 13,551 | +0.01(+0.02%) |
Feb 04, 2014 | 31.61 | 31.73 | 31.50 | 31.67 | 11,409 | +0.17(+0.53%) |
Feb 03, 2014 | 32.15 | 32.15 | 31.45 | 31.50 | 47,730 | -0.69(-2.16%) |
Jan 31, 2014 | 32.28 | 32.28 | 31.99 | 32.20 | 11,382 | -0.16(-0.49%) |
Jan 30, 2014 | 32.19 | 32.38 | 32.19 | 32.35 | 8,702 | +0.42(+1.32%) |
Jan 29, 2014 | 31.93 | 32.12 | 31.86 | 31.93 | 59,902 | -0.24(-0.74%) |
Jan 28, 2014 | 31.96 | 32.20 | 31.96 | 32.17 | 21,255 | +0.18(+0.57%) |
Jan 27, 2014 | 32.20 | 32.20 | 31.89 | 31.99 | 12,571 | -0.16(-0.48%) |
Jan 24, 2014 | 32.82 | 32.82 | 32.14 | 32.14 | 152,955 | -0.56(-1.72%) |
Jan 23, 2014 | 32.79 | 32.79 | 32.62 | 32.71 | 13,908 | -0.34(-1.02%) |
Jan 22, 2014 | 32.99 | 33.06 | 32.99 | 33.04 | 13,797 | +0.10(+0.30%) |
Jan 21, 2014 | 33.07 | 33.07 | 32.79 | 32.94 | 32,544 | +0.05(+0.15%) |
Jan 17, 2014 | 32.98 | 32.89 | 32.89 | 32.89 | 187,732 | -0.08(-0.24%) |
Jan 16, 2014 | 32.98 | 32.98 | 32.93 | 32.97 | 55,425 | -0.01(-0.04%) |
Jan 15, 2014 | 32.94 | 33.00 | 32.94 | 32.99 | 42,103 | +0.17(+0.53%) |
Jan 14, 2014 | 32.66 | 32.85 | 32.66 | 32.81 | 4,296 | +0.37(+1.13%) |
Jan 13, 2014 | 32.84 | 32.85 | 32.42 | 32.45 | 8,545 | -0.44(-1.33%) |
Jan 10, 2014 | 32.92 | 32.93 | 32.79 | 32.88 | 25,371 | +0.06(+0.18%) |
Jan 09, 2014 | 32.84 | 32.84 | 32.73 | 32.82 | 6,501 | +0.04(+0.11%) |
Jan 08, 2014 | 32.85 | 32.86 | 32.76 | 32.79 | 19,394 | -0.13(-0.38%) |
Jan 07, 2014 | 32.77 | 32.92 | 32.77 | 32.91 | 29,334 | +0.22(+0.66%) |
Jan 06, 2014 | 32.80 | 32.80 | 32.68 | 32.70 | 12,944 | -0.13(-0.40%) |
Jan 03, 2014 | 32.85 | 32.85 | 32.78 | 32.83 | 6,825 | +0.04(+0.14%) |
Jan 02, 2014 | 32.90 | 32.90 | 32.74 | 32.78 | 18,849 | -0.32(-0.97%) |
Dec 31, 2013 | 33.08 | 33.11 | 33.11 | 33.11 | 12,051 | +0.11(+0.32%) |
Dec 30, 2013 | 33.03 | 33.03 | 32.97 | 33.00 | 45,319 | +0.03(+0.09%) |
Dec 27, 2013 | 33.11 | 33.11 | 32.94 | 32.97 | 15,266 | +0.02(+0.05%) |
Dec 26, 2013 | 32.89 | 32.96 | 32.89 | 32.95 | 9,558 | +0.14(+0.42%) |
Dec 24, 2013 | 32.75 | 32.83 | 32.74 | 32.81 | 5,652 | +0.10(+0.32%) |
Dec 23, 2013 | 32.70 | 32.71 | 32.65 | 32.71 | 21,522 | +0.16(+0.49%) |
Dec 20, 2013 | 32.45 | 32.61 | 32.43 | 32.55 | 31,842 | +0.25(+0.78%) |
Dec 19, 2013 | 32.32 | 32.33 | 32.21 | 32.30 | 18,030 | -0.02(-0.07%) |
Dec 18, 2013 | 31.88 | 32.32 | 31.75 | 32.32 | 28,531 | +0.48(+1.51%) |
Dec 17, 2013 | 31.91 | 31.98 | 31.81 | 31.84 | 323,813 | -0.08(-0.24%) |
Dec 16, 2013 | 31.88 | 31.95 | 31.88 | 31.92 | 5,322 | +0.21(+0.65%) |
Dec 13, 2013 | 31.72 | 31.77 | 31.65 | 31.71 | 16,510 | -0.09(-0.28%) |
Dec 12, 2013 | 31.78 | 31.80 | 31.71 | 31.80 | 22,063 | -0.04(-0.12%) |
Dec 11, 2013 | 32.19 | 32.19 | 31.84 | 31.84 | 33,997 | -0.38(-1.19%) |
Dec 10, 2013 | 32.31 | 32.31 | 32.22 | 32.22 | 9,632 | -0.12(-0.37%) |
Dec 09, 2013 | 32.39 | 32.39 | 32.32 | 32.34 | 38,624 | +0.07(+0.23%) |
Dec 06, 2013 | 32.21 | 32.34 | 32.17 | 32.27 | 13,866 | +0.35(+1.10%) |
Dec 05, 2013 | 31.98 | 32.02 | 31.92 | 31.92 | 16,782 | -0.15(-0.46%) |
Dec 04, 2013 | 31.98 | 32.17 | 31.95 | 32.06 | 37,021 | +0.04(+0.13%) |
Dec 03, 2013 | 32.15 | 32.16 | 31.95 | 32.02 | 20,697 | -0.14(-0.44%) |
Dec 02, 2013 | 32.26 | 32.26 | 32.15 | 32.16 | 21,416 | -0.18(-0.54%) |
Nov 29, 2013 | 32.35 | 32.36 | 32.32 | 32.34 | 8,622 | +0.06(+0.19%) |
Nov 27, 2013 | 32.20 | 32.29 | 32.20 | 32.28 | 22,026 | +0.10(+0.32%) |
Nov 26, 2013 | 32.15 | 32.23 | 32.14 | 32.17 | 16,151 | +0.08(+0.25%) |
Nov 25, 2013 | 32.13 | 32.16 | 32.08 | 32.09 | 10,549 | -0.07(-0.21%) |
Nov 22, 2013 | 32.07 | 32.17 | 32.07 | 32.16 | 4,631 | +0.11(+0.33%) |
Nov 21, 2013 | 31.84 | 32.09 | 31.84 | 32.05 | 21,204 | +0.28(+0.88%) |
Nov 20, 2013 | 31.87 | 31.96 | 31.70 | 31.77 | 13,631 | -0.07(-0.23%) |
Nov 19, 2013 | 31.95 | 31.98 | 31.81 | 31.85 | 51,434 | -0.10(-0.31%) |
Nov 18, 2013 | 32.19 | 32.19 | 31.94 | 31.95 | 31,626 | -0.18(-0.55%) |
Nov 15, 2013 | 32.07 | 32.14 | 31.99 | 32.12 | 31,389 | +0.14(+0.45%) |
Nov 14, 2013 | 31.83 | 31.99 | 31.83 | 31.98 | 9,430 | +0.33(+1.04%) |
Nov 12, 2013 | 31.66 | 31.68 | 31.54 | 31.65 | 4,729 | -0.07(-0.22%) |
Nov 11, 2013 | 31.71 | 31.73 | 31.71 | 31.72 | 18,313 | +0.05(+0.15%) |
Nov 08, 2013 | 31.29 | 31.67 | 31.29 | 31.67 | 13,903 | +0.31(+0.97%) |
Nov 07, 2013 | 31.85 | 31.85 | 31.36 | 31.37 | 11,224 | -0.43(-1.36%) |
Nov 06, 2013 | 31.72 | 32.00 | 31.72 | 31.80 | 23,424 | +0.08(+0.24%) |
Nov 05, 2013 | 31.76 | 31.78 | 31.71 | 31.72 | 3,395 | -0.05(-0.17%) |
Nov 04, 2013 | 31.77 | 31.80 | 31.77 | 31.78 | 20,406 | +0.15(+0.46%) |
Nov 01, 2013 | 31.63 | 31.79 | 31.54 | 31.63 | 4,186 | -0.09(-0.30%) |
Oct 31, 2013 | 31.56 | 31.79 | 31.56 | 31.73 | 6,193 | +0.01(+0.04%) |
Oct 30, 2013 | 31.93 | 31.93 | 31.71 | 31.71 | 3,274 | -0.13(-0.40%) |
Oct 29, 2013 | 31.67 | 31.84 | 31.67 | 31.84 | 4,615 | +0.20(+0.63%) |
Oct 28, 2013 | 31.63 | 31.68 | 31.63 | 31.64 | 2,783 | -0.05(-0.16%) |
Oct 25, 2013 | 31.56 | 31.69 | 31.53 | 31.69 | 8,411 | +0.22(+0.69%) |
Oct 24, 2013 | 31.39 | 31.51 | 31.38 | 31.48 | 10,484 | +0.17(+0.53%) |
Oct 23, 2013 | 31.37 | 31.37 | 31.26 | 31.31 | 5,061 | -0.20(-0.65%) |
Oct 22, 2013 | 31.43 | 31.51 | 31.43 | 31.51 | 6,544 | +0.18(+0.58%) |
Oct 21, 2013 | 31.43 | 31.51 | 31.29 | 31.33 | 28,242 | +0.00(+0.00%) |
Oct 18, 2013 | 31.28 | 31.39 | 31.22 | 31.33 | 26,536 | +0.19(+0.60%) |
Oct 17, 2013 | 30.82 | 31.14 | 30.82 | 31.14 | 14,529 | +0.28(+0.90%) |
Oct 16, 2013 | 30.62 | 30.95 | 30.62 | 30.86 | 14,483 | +0.34(+1.13%) |
Oct 15, 2013 | 30.74 | 30.74 | 30.52 | 30.52 | 21,418 | -0.25(-0.80%) |
Oct 14, 2013 | 30.53 | 30.77 | 30.53 | 30.76 | 12,232 | +0.11(+0.36%) |
Oct 11, 2013 | 30.39 | 30.70 | 30.39 | 30.65 | 16,742 | +0.30(+0.99%) |
Oct 10, 2013 | 30.18 | 30.38 | 30.18 | 30.35 | 21,320 | +0.37(+1.25%) |
Oct 09, 2013 | 29.86 | 29.98 | 29.75 | 29.98 | 16,829 | +0.09(+0.32%) |
Oct 08, 2013 | 30.15 | 30.16 | 29.88 | 29.88 | 13,033 | -0.32(-1.07%) |
Oct 07, 2013 | 30.31 | 30.33 | 30.21 | 30.21 | 13,712 | -0.26(-0.85%) |
Oct 04, 2013 | 30.38 | 30.49 | 30.27 | 30.47 | 6,581 | +0.20(+0.67%) |
Oct 03, 2013 | 30.55 | 30.55 | 30.26 | 30.27 | 24,839 | -0.29(-0.95%) |
Oct 02, 2013 | 30.49 | 30.61 | 30.42 | 30.56 | 39,267 | -0.03(-0.10%) |
Oct 01, 2013 | 30.93 | 30.93 | 30.48 | 30.59 | 11,303 | +0.00(+0.00%) |
Sep 27, 2013 | 30.71 | 30.71 | 30.53 | 30.59 | 13,819 | -0.12(-0.39%) |
Sep 26, 2013 | 30.66 | 30.71 | 30.64 | 30.71 | 17,464 | +0.08(+0.25%) |
Sep 25, 2013 | 30.71 | 30.71 | 30.63 | 30.63 | 16,784 | -0.18(-0.57%) |
Sep 24, 2013 | 30.70 | 30.84 | 30.64 | 30.81 | 8,148 | +0.09(+0.29%) |
Sep 23, 2013 | 30.69 | 30.73 | 30.62 | 30.72 | 11,594 | -0.09(-0.31%) |
Sep 20, 2013 | 31.10 | 31.10 | 30.78 | 30.81 | 7,572 | -0.26(-0.82%) |
Sep 19, 2013 | 31.10 | 31.10 | 31.04 | 31.07 | 4,029 | +0.02(+0.06%) |
Sep 18, 2013 | 30.62 | 31.08 | 30.54 | 31.05 | 23,670 | +0.47(+1.55%) |
Sep 17, 2013 | 30.54 | 30.58 | 30.53 | 30.58 | 15,924 | +0.13(+0.42%) |
Sep 16, 2013 | 30.27 | 30.59 | 30.45 | 30.45 | 30,843 | +0.18(+0.58%) |
Sep 13, 2013 | 30.27 | 30.28 | 30.27 | 30.27 | 5,659 | +0.03(+0.09%) |
Sep 12, 2013 | 30.38 | 30.38 | 30.25 | 30.25 | 7,670 | -0.07(-0.23%) |
Sep 11, 2013 | 30.19 | 30.35 | 30.19 | 30.32 | 2,375 | +0.06(+0.20%) |
Sep 10, 2013 | 30.23 | 30.26 | 30.18 | 30.26 | 16,270 | +0.18(+0.61%) |
Sep 09, 2013 | 29.84 | 30.08 | 29.84 | 30.07 | 14,504 | +0.20(+0.67%) |
Sep 06, 2013 | 29.81 | 29.89 | 29.60 | 29.87 | 20,871 | +0.15(+0.50%) |
Sep 05, 2013 | 29.75 | 29.76 | 29.73 | 29.73 | 6,241 | -0.03(-0.10%) |
Sep 04, 2013 | 29.63 | 29.76 | 29.63 | 29.75 | 17,099 | +0.38(+1.28%) |
Sep 03, 2013 | 29.86 | 29.86 | 29.37 | 29.38 | 17,840 | -0.03(-0.09%) |
Aug 30, 2013 | 29.53 | 29.53 | 29.40 | 29.40 | 12,895 | -0.10(-0.34%) |
Aug 29, 2013 | 29.61 | 29.61 | 29.51 | 29.51 | 37,614 | +0.05(+0.17%) |
Aug 28, 2013 | 29.38 | 29.49 | 29.38 | 29.46 | 4,778 | +0.05(+0.17%) |
Aug 27, 2013 | 29.57 | 29.58 | 29.40 | 29.40 | 9,672 | -0.49(-1.63%) |
Aug 26, 2013 | 29.97 | 30.07 | 29.89 | 29.89 | 9,791 | -0.09(-0.30%) |
Aug 23, 2013 | 29.88 | 29.98 | 29.88 | 29.98 | 5,000 | +0.08(+0.27%) |
Aug 22, 2013 | 29.66 | 29.94 | 29.66 | 29.90 | 25,538 | +0.15(+0.50%) |
Aug 21, 2013 | 29.71 | 29.89 | 29.67 | 29.75 | 21,698 | -0.08(-0.25%) |
Aug 20, 2013 | 29.69 | 29.89 | 29.63 | 29.83 | 10,683 | +0.17(+0.57%) |
Aug 19, 2013 | 29.80 | 29.83 | 29.66 | 29.66 | 5,376 | -0.17(-0.58%) |
Aug 16, 2013 | 29.85 | 29.97 | 29.80 | 29.83 | 18,204 | -0.09(-0.29%) |
Aug 15, 2013 | 30.09 | 30.09 | 29.85 | 29.92 | 16,413 | -0.41(-1.36%) |
Aug 14, 2013 | 30.41 | 30.45 | 30.33 | 30.33 | 19,234 | -0.18(-0.58%) |
Aug 13, 2013 | 30.41 | 30.51 | 30.38 | 30.51 | 6,663 | +0.07(+0.24%) |
Aug 12, 2013 | 30.31 | 30.44 | 30.30 | 30.44 | 13,047 | +0.02(+0.07%) |
Aug 09, 2013 | 30.42 | 30.47 | 30.36 | 30.41 | 15,955 | -0.09(-0.29%) |
Aug 08, 2013 | 30.43 | 30.55 | 30.31 | 30.50 | 12,117 | +0.19(+0.62%) |
Aug 07, 2013 | 30.23 | 30.36 | 30.23 | 30.32 | 2,812 | -0.11(-0.36%) |
Aug 06, 2013 | 30.51 | 30.51 | 30.42 | 30.43 | 7,869 | -0.18(-0.59%) |
Aug 05, 2013 | 30.65 | 30.65 | 30.60 | 30.61 | 3,281 | -0.06(-0.20%) |
Aug 02, 2013 | 30.64 | 30.69 | 30.56 | 30.67 | 9,153 | -0.06(-0.20%) |
Aug 01, 2013 | 30.49 | 30.73 | 30.49 | 30.73 | 12,250 | +0.47(+1.56%) |
Jul 31, 2013 | 30.35 | 30.39 | 30.26 | 30.26 | 14,880 | -0.03(-0.10%) |
Jul 30, 2013 | 30.39 | 30.39 | 30.22 | 30.29 | 50,624 | +0.06(+0.20%) |
Jul 29, 2013 | 30.20 | 30.24 | 30.19 | 30.23 | 4,993 | +0.01(+0.03%) |
Jul 26, 2013 | 30.15 | 30.22 | 30.06 | 30.22 | 17,323 | -0.05(-0.17%) |
Jul 25, 2013 | 30.14 | 30.29 | 30.09 | 30.27 | 4,634 | +0.09(+0.29%) |
Jul 24, 2013 | 31.20 | 31.20 | 30.16 | 30.19 | 47,709 | -0.18(-0.58%) |
Jul 23, 2013 | 30.46 | 30.51 | 30.35 | 30.36 | 61,555 | -0.11(-0.35%) |
Jul 22, 2013 | 30.44 | 30.50 | 30.43 | 30.47 | 9,270 | +0.06(+0.18%) |
Jul 19, 2013 | 30.36 | 30.41 | 30.34 | 30.41 | 12,344 | -0.02(-0.05%) |
Jul 18, 2013 | 30.35 | 30.45 | 30.35 | 30.43 | 8,618 | +0.11(+0.35%) |
Jul 17, 2013 | 30.38 | 30.38 | 30.27 | 30.32 | 2,606 | +0.01(+0.03%) |
Jul 16, 2013 | 30.47 | 30.47 | 30.28 | 30.32 | 6,110 | -0.12(-0.39%) |
Jul 15, 2013 | 30.35 | 30.47 | 30.35 | 30.44 | 20,843 | +0.10(+0.34%) |
Jul 12, 2013 | 30.26 | 30.36 | 30.25 | 30.33 | 24,230 | +0.09(+0.31%) |
Jul 11, 2013 | 30.16 | 30.28 | 30.09 | 30.24 | 43,112 | +0.40(+1.33%) |
Jul 10, 2013 | 29.79 | 29.89 | 29.75 | 29.84 | 25,678 | +0.03(+0.10%) |
Jul 09, 2013 | 29.74 | 29.84 | 29.60 | 29.81 | 6,163 | +0.21(+0.72%) |
Jul 08, 2013 | 29.56 | 29.64 | 29.56 | 29.60 | 5,657 | +0.27(+0.91%) |
Jul 05, 2013 | 29.30 | 29.43 | 29.25 | 29.33 | 18,340 | +0.07(+0.25%) |
Jul 03, 2013 | 29.07 | 29.26 | 29.03 | 29.26 | 9,177 | +0.17(+0.59%) |
Jul 02, 2013 | 29.11 | 29.34 | 29.06 | 29.09 | 24,842 | -0.21(-0.70%) |