Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 30.72 | 30.82 | 29.40 | 29.43 | 510,533 | -1.53(-4.94%) |
Jun 27, 2014 | 30.64 | 30.98 | 30.56 | 30.96 | 79,062 | +0.29(+0.95%) |
Jun 26, 2014 | 30.67 | 31.29 | 30.55 | 30.67 | 87,100 | +0.09(+0.29%) |
Jun 25, 2014 | 30.50 | 30.58 | 30.40 | 30.58 | 42,568 | +0.01(+0.03%) |
Jun 24, 2014 | 30.63 | 30.63 | 30.25 | 30.57 | 86,837 | -0.06(-0.20%) |
Jun 23, 2014 | 31.30 | 31.30 | 30.56 | 30.63 | 151,998 | -0.72(-2.30%) |
Jun 20, 2014 | 30.93 | 31.35 | 30.82 | 31.35 | 126,240 | +0.34(+1.10%) |
Jun 19, 2014 | 30.64 | 31.10 | 30.64 | 31.01 | 149,829 | +0.54(+1.77%) |
Jun 18, 2014 | 30.60 | 30.67 | 30.40 | 30.47 | 64,241 | +0.01(+0.03%) |
Jun 17, 2014 | 30.52 | 30.56 | 30.20 | 30.46 | 74,135 | -0.14(-0.46%) |
Jun 16, 2014 | 30.99 | 30.99 | 30.55 | 30.60 | 36,553 | -0.31(-1.00%) |
Jun 13, 2014 | 30.97 | 31.09 | 30.76 | 30.91 | 59,805 | +0.09(+0.29%) |
Jun 12, 2014 | 30.57 | 30.82 | 30.42 | 30.82 | 38,601 | +0.25(+0.82%) |
Jun 11, 2014 | 30.82 | 31.00 | 30.38 | 30.57 | 111,179 | -0.14(-0.46%) |
Jun 10, 2014 | 31.16 | 31.16 | 30.70 | 30.71 | 51,695 | -0.84(-2.66%) |
Jun 06, 2014 | 30.93 | 31.66 | 30.93 | 31.55 | 82,738 | +0.67(+2.17%) |
Jun 05, 2014 | 31.25 | 31.29 | 30.84 | 30.88 | 94,963 | -0.46(-1.47%) |
Jun 04, 2014 | 31.47 | 31.53 | 31.17 | 31.34 | 88,735 | +0.03(+0.10%) |
Jun 03, 2014 | 31.48 | 31.58 | 31.29 | 31.31 | 123,157 | -0.31(-0.98%) |
Jun 02, 2014 | 31.39 | 31.74 | 31.18 | 31.62 | 74,335 | +0.05(+0.16%) |
May 30, 2014 | 31.95 | 32.08 | 31.51 | 31.57 | 76,992 | -0.36(-1.13%) |
May 29, 2014 | 32.22 | 32.25 | 31.91 | 31.93 | 80,785 | -0.46(-1.42%) |
May 28, 2014 | 32.00 | 32.43 | 32.00 | 32.39 | 53,378 | +0.29(+0.90%) |
May 27, 2014 | 32.43 | 32.54 | 32.10 | 32.10 | 114,638 | -0.67(-2.04%) |
May 23, 2014 | 32.72 | 32.77 | 32.77 | 32.77 | 27,700 | +0.07(+0.21%) |
May 22, 2014 | 32.91 | 33.09 | 32.54 | 32.70 | 45,029 | +0.15(+0.46%) |
May 21, 2014 | 32.58 | 32.71 | 32.50 | 32.55 | 33,456 | +0.00(+0.00%) |
May 20, 2014 | 33.00 | 33.05 | 32.54 | 32.55 | 63,349 | -0.23(-0.70%) |
May 19, 2014 | 33.02 | 33.21 | 32.72 | 32.78 | 125,084 | -0.41(-1.24%) |
May 16, 2014 | 32.95 | 33.23 | 32.91 | 33.19 | 103,078 | +0.05(+0.15%) |
May 15, 2014 | 33.60 | 33.60 | 33.03 | 33.14 | 146,287 | -0.64(-1.89%) |
May 14, 2014 | 34.12 | 34.12 | 33.61 | 33.78 | 173,640 | -0.26(-0.76%) |
May 13, 2014 | 34.01 | 34.31 | 33.82 | 34.04 | 82,654 | +0.08(+0.24%) |
May 12, 2014 | 34.26 | 34.26 | 33.86 | 33.96 | 175,530 | -0.38(-1.11%) |
May 09, 2014 | 35.14 | 35.49 | 34.33 | 34.34 | 252,025 | -0.82(-2.33%) |
May 08, 2014 | 34.73 | 35.25 | 34.60 | 35.16 | 84,255 | +0.13(+0.37%) |
May 07, 2014 | 35.02 | 35.21 | 34.79 | 35.03 | 89,526 | -0.09(-0.26%) |
May 06, 2014 | 34.27 | 35.25 | 34.20 | 35.12 | 103,860 | +0.65(+1.89%) |
May 05, 2014 | 34.20 | 34.61 | 34.04 | 34.47 | 75,116 | +0.41(+1.20%) |
May 02, 2014 | 34.59 | 34.59 | 33.95 | 34.06 | 95,686 | -0.53(-1.53%) |
May 01, 2014 | 35.05 | 35.09 | 34.33 | 34.59 | 168,792 | -0.64(-1.82%) |
Apr 30, 2014 | 35.23 | 35.37 | 34.97 | 35.23 | 99,275 | -0.27(-0.76%) |
Apr 29, 2014 | 35.33 | 35.50 | 35.17 | 35.50 | 97,640 | +0.53(+1.52%) |
Apr 28, 2014 | 35.10 | 35.29 | 34.92 | 34.97 | 55,420 | +0.13(+0.37%) |
Apr 25, 2014 | 34.88 | 35.23 | 34.76 | 34.84 | 70,731 | +0.16(+0.46%) |
Apr 24, 2014 | 34.94 | 35.08 | 34.51 | 34.68 | 57,728 | -0.02(-0.06%) |
Apr 23, 2014 | 34.28 | 34.82 | 34.20 | 34.70 | 113,767 | +0.54(+1.58%) |
Apr 22, 2014 | 33.81 | 34.48 | 33.81 | 34.16 | 167,817 | +0.56(+1.67%) |
Apr 21, 2014 | 33.90 | 33.96 | 31.56 | 33.60 | 653,897 | -0.52(-1.52%) |
Apr 17, 2014 | 34.39 | 34.12 | 34.12 | 34.12 | 141,800 | -0.28(-0.81%) |
Apr 16, 2014 | 34.77 | 34.82 | 34.27 | 34.40 | 234,444 | -0.32(-0.92%) |
Apr 15, 2014 | 34.60 | 34.99 | 34.51 | 34.72 | 121,687 | -0.02(-0.06%) |
Apr 14, 2014 | 34.68 | 34.98 | 34.37 | 34.74 | 137,601 | +0.25(+0.72%) |
Apr 11, 2014 | 34.70 | 34.99 | 34.28 | 34.49 | 194,552 | -0.17(-0.49%) |
Apr 10, 2014 | 34.60 | 34.90 | 34.28 | 34.66 | 161,488 | -0.03(-0.09%) |
Apr 09, 2014 | 35.20 | 35.79 | 34.51 | 34.69 | 438,487 | -0.53(-1.50%) |
Apr 08, 2014 | 34.58 | 35.24 | 34.53 | 35.22 | 197,139 | +0.61(+1.76%) |
Apr 07, 2014 | 34.86 | 34.92 | 34.40 | 34.61 | 100,970 | -0.31(-0.89%) |
Apr 04, 2014 | 34.47 | 34.95 | 34.25 | 34.92 | 186,949 | +0.28(+0.81%) |
Apr 03, 2014 | 34.52 | 34.70 | 34.20 | 34.64 | 156,990 | +0.39(+1.14%) |
Apr 02, 2014 | 34.87 | 35.13 | 34.01 | 34.25 | 328,542 | -0.79(-2.25%) |
Apr 01, 2014 | 34.86 | 35.26 | 34.80 | 35.04 | 559,028 | +0.38(+1.10%) |
Mar 31, 2014 | 33.46 | 34.82 | 32.90 | 34.66 | 993,231 | +1.01(+3.00%) |
Mar 28, 2014 | 33.93 | 34.13 | 33.65 | 33.65 | 246,823 | -0.33(-0.97%) |
Mar 27, 2014 | 33.58 | 34.24 | 33.55 | 33.98 | 475,588 | +0.53(+1.58%) |
Mar 26, 2014 | 33.60 | 33.63 | 33.33 | 33.45 | 124,516 | -0.15(-0.45%) |
Mar 25, 2014 | 33.74 | 33.77 | 33.51 | 33.60 | 126,838 | -0.08(-0.24%) |
Mar 24, 2014 | 33.29 | 33.83 | 33.12 | 33.68 | 285,950 | +0.53(+1.60%) |
Mar 21, 2014 | 33.10 | 33.28 | 32.98 | 33.15 | 156,257 | -0.05(-0.15%) |
Mar 20, 2014 | 33.54 | 33.67 | 33.11 | 33.20 | 187,908 | -0.43(-1.28%) |
Mar 19, 2014 | 33.93 | 34.01 | 33.45 | 33.63 | 228,762 | -0.14(-0.41%) |
Mar 18, 2014 | 33.36 | 33.82 | 33.31 | 33.77 | 401,803 | +0.55(+1.66%) |
Mar 17, 2014 | 33.45 | 33.55 | 33.10 | 33.22 | 118,881 | -0.32(-0.95%) |
Mar 14, 2014 | 33.51 | 33.78 | 33.18 | 33.54 | 178,755 | +0.05(+0.15%) |
Mar 13, 2014 | 33.83 | 33.86 | 33.33 | 33.49 | 162,924 | -0.20(-0.59%) |
Mar 12, 2014 | 33.35 | 33.83 | 32.90 | 33.69 | 262,189 | +0.21(+0.63%) |
Mar 11, 2014 | 33.03 | 33.51 | 32.89 | 33.48 | 242,215 | +0.53(+1.61%) |
Mar 10, 2014 | 33.50 | 33.66 | 32.60 | 32.95 | 654,563 | -0.56(-1.67%) |
Mar 07, 2014 | 34.21 | 34.30 | 33.49 | 33.51 | 359,734 | -0.61(-1.79%) |
Mar 06, 2014 | 33.51 | 34.13 | 33.32 | 34.12 | 414,962 | +0.71(+2.13%) |
Mar 05, 2014 | 33.48 | 33.89 | 33.25 | 33.41 | 334,586 | -0.23(-0.68%) |
Mar 04, 2014 | 33.00 | 33.78 | 32.47 | 33.64 | 559,823 | +0.67(+2.03%) |
Mar 03, 2014 | 33.07 | 33.35 | 32.37 | 32.97 | 914,359 | +0.49(+1.51%) |
Feb 28, 2014 | 31.80 | 32.76 | 31.64 | 32.48 | 546,984 | +0.72(+2.27%) |
Feb 27, 2014 | 32.10 | 32.23 | 31.64 | 31.76 | 166,833 | -0.22(-0.69%) |
Feb 26, 2014 | 32.14 | 32.48 | 31.90 | 31.98 | 337,386 | -0.27(-0.84%) |
Feb 25, 2014 | 31.98 | 32.30 | 31.68 | 32.25 | 141,774 | +0.34(+1.07%) |
Feb 24, 2014 | 31.66 | 31.99 | 31.55 | 31.91 | 464,700 | +0.03(+0.09%) |
Feb 21, 2014 | 32.45 | 32.71 | 31.77 | 31.88 | 440,140 | -0.47(-1.45%) |
Feb 20, 2014 | 32.03 | 32.40 | 32.00 | 32.35 | 379,149 | +0.09(+0.28%) |
Feb 19, 2014 | 32.04 | 32.60 | 31.80 | 32.26 | 471,732 | +0.28(+0.88%) |
Feb 18, 2014 | 31.68 | 32.49 | 31.55 | 31.98 | 339,222 | +0.49(+1.56%) |
Feb 14, 2014 | 31.20 | 31.49 | 31.49 | 31.49 | 69,700 | +0.22(+0.70%) |
Feb 13, 2014 | 31.36 | 31.38 | 31.17 | 31.27 | 121,821 | -0.13(-0.41%) |
Feb 12, 2014 | 31.09 | 31.54 | 31.09 | 31.40 | 66,454 | +0.15(+0.48%) |
Feb 11, 2014 | 31.41 | 31.51 | 31.06 | 31.25 | 152,798 | -0.30(-0.95%) |
Feb 10, 2014 | 31.45 | 31.83 | 31.29 | 31.55 | 149,976 | -0.06(-0.19%) |
Feb 07, 2014 | 31.41 | 31.63 | 31.27 | 31.61 | 65,188 | +0.06(+0.19%) |
Feb 06, 2014 | 31.57 | 31.61 | 31.27 | 31.55 | 113,224 | +0.04(+0.13%) |
Feb 05, 2014 | 31.48 | 31.78 | 31.25 | 31.51 | 440,694 | -0.01(-0.03%) |
Feb 04, 2014 | 31.19 | 31.70 | 31.19 | 31.52 | 223,599 | +0.49(+1.59%) |
Feb 03, 2014 | 30.92 | 31.24 | 30.92 | 31.03 | 126,401 | +0.13(+0.41%) |
Jan 31, 2014 | 30.74 | 30.91 | 30.70 | 30.90 | 45,718 | +0.07(+0.23%) |
Jan 30, 2014 | 30.73 | 31.00 | 30.66 | 30.83 | 79,972 | +0.23(+0.75%) |
Jan 29, 2014 | 30.73 | 30.77 | 30.51 | 30.60 | 44,392 | -0.24(-0.78%) |
Jan 28, 2014 | 30.99 | 30.99 | 30.77 | 30.84 | 28,677 | -0.07(-0.23%) |
Jan 27, 2014 | 30.79 | 30.94 | 30.60 | 30.91 | 69,724 | +0.15(+0.49%) |
Jan 24, 2014 | 31.01 | 31.01 | 30.50 | 30.76 | 63,334 | +0.16(+0.52%) |
Jan 23, 2014 | 30.73 | 30.82 | 30.60 | 30.60 | 54,154 | +0.02(+0.07%) |
Jan 22, 2014 | 30.64 | 30.69 | 30.51 | 30.58 | 35,679 | +0.06(+0.20%) |
Jan 21, 2014 | 30.55 | 30.58 | 30.34 | 30.52 | 38,665 | -0.11(-0.36%) |
Jan 17, 2014 | 30.96 | 30.63 | 30.63 | 30.63 | 67,600 | -0.16(-0.52%) |
Jan 16, 2014 | 30.94 | 31.02 | 30.66 | 30.79 | 34,674 | -0.01(-0.03%) |
Jan 15, 2014 | 31.24 | 31.02 | 30.75 | 30.80 | 56,364 | -0.44(-1.41%) |
Jan 14, 2014 | 31.49 | 31.49 | 30.88 | 31.24 | 97,105 | -0.12(-0.38%) |
Jan 13, 2014 | 31.34 | 31.42 | 31.10 | 31.36 | 110,463 | +0.20(+0.64%) |
Jan 10, 2014 | 29.67 | 31.28 | 29.50 | 31.16 | 289,221 | +1.22(+4.07%) |
Jan 09, 2014 | 30.35 | 30.35 | 29.66 | 29.94 | 113,885 | -0.27(-0.89%) |
Jan 08, 2014 | 31.09 | 31.09 | 30.12 | 30.21 | 117,615 | -0.68(-2.20%) |
Jan 07, 2014 | 31.06 | 31.35 | 30.80 | 30.89 | 73,165 | -0.25(-0.80%) |
Jan 06, 2014 | 30.60 | 31.14 | 30.60 | 31.14 | 107,122 | +0.38(+1.24%) |
Jan 03, 2014 | 30.73 | 30.76 | 30.28 | 30.76 | 53,945 | +0.23(+0.75%) |
Jan 02, 2014 | 30.79 | 30.94 | 30.35 | 30.53 | 51,796 | -0.05(-0.16%) |
Dec 31, 2013 | 30.57 | 30.58 | 30.58 | 30.58 | 80,400 | -0.13(-0.42%) |
Dec 30, 2013 | 31.23 | 31.23 | 30.69 | 30.71 | 107,344 | -0.24(-0.78%) |
Dec 27, 2013 | 31.35 | 31.35 | 30.75 | 30.95 | 81,469 | -0.10(-0.32%) |
Dec 26, 2013 | 31.36 | 31.36 | 30.99 | 31.05 | 24,904 | -0.44(-1.40%) |
Dec 24, 2013 | 30.84 | 31.56 | 30.84 | 31.49 | 27,312 | +0.06(+0.19%) |
Dec 23, 2013 | 31.22 | 31.59 | 31.22 | 31.43 | 26,253 | -0.01(-0.03%) |
Dec 20, 2013 | 31.00 | 31.56 | 31.00 | 31.44 | 36,393 | +0.17(+0.54%) |
Dec 19, 2013 | 31.16 | 31.32 | 31.12 | 31.27 | 25,995 | +0.27(+0.87%) |
Dec 18, 2013 | 31.00 | 31.21 | 30.82 | 31.00 | 15,978 | -0.05(-0.16%) |
Dec 17, 2013 | 30.79 | 31.20 | 30.78 | 31.05 | 43,638 | +0.26(+0.84%) |
Dec 16, 2013 | 30.75 | 30.99 | 30.50 | 30.79 | 69,131 | -0.20(-0.65%) |
Dec 13, 2013 | 31.74 | 31.74 | 30.95 | 30.99 | 42,228 | -0.62(-1.96%) |
Dec 12, 2013 | 31.94 | 31.94 | 31.14 | 31.61 | 56,619 | -0.37(-1.16%) |
Dec 11, 2013 | 31.78 | 32.01 | 31.68 | 31.98 | 39,596 | +0.20(+0.63%) |
Dec 10, 2013 | 31.83 | 32.05 | 31.40 | 31.78 | 27,662 | -0.18(-0.56%) |
Dec 09, 2013 | 31.64 | 31.97 | 31.54 | 31.96 | 66,617 | +0.28(+0.88%) |
Dec 06, 2013 | 31.44 | 31.74 | 31.35 | 31.68 | 21,911 | +0.03(+0.09%) |
Dec 05, 2013 | 32.09 | 32.09 | 31.48 | 31.65 | 18,551 | -0.11(-0.35%) |
Dec 04, 2013 | 31.54 | 32.04 | 31.30 | 31.76 | 49,425 | +0.34(+1.08%) |
Dec 03, 2013 | 30.95 | 31.52 | 30.95 | 31.42 | 34,707 | +0.42(+1.35%) |
Dec 02, 2013 | 31.39 | 31.39 | 30.60 | 31.00 | 37,015 | -0.03(-0.10%) |
Nov 29, 2013 | 31.27 | 31.27 | 30.84 | 31.03 | 40,855 | -0.16(-0.51%) |
Nov 27, 2013 | 31.22 | 31.36 | 31.08 | 31.19 | 15,454 | +0.16(+0.52%) |
Nov 26, 2013 | 31.39 | 31.39 | 30.91 | 31.03 | 77,310 | -0.39(-1.24%) |
Nov 25, 2013 | 31.38 | 31.56 | 31.38 | 31.42 | 22,470 | +0.04(+0.13%) |
Nov 22, 2013 | 31.35 | 31.52 | 31.22 | 31.38 | 16,484 | +0.06(+0.19%) |
Nov 21, 2013 | 31.49 | 31.49 | 31.17 | 31.32 | 16,543 | +0.28(+0.90%) |
Nov 20, 2013 | 31.34 | 31.34 | 31.01 | 31.04 | 26,405 | -0.11(-0.35%) |
Nov 19, 2013 | 30.77 | 31.26 | 30.77 | 31.15 | 40,520 | +0.34(+1.10%) |
Nov 18, 2013 | 31.40 | 31.40 | 30.79 | 30.81 | 97,930 | -0.68(-2.16%) |
Nov 15, 2013 | 32.24 | 32.24 | 31.46 | 31.49 | 96,284 | -0.43(-1.35%) |
Nov 14, 2013 | 32.21 | 32.26 | 31.90 | 31.92 | 70,891 | -0.60(-1.85%) |
Nov 12, 2013 | 32.80 | 32.82 | 32.39 | 32.52 | 70,752 | -0.30(-0.91%) |
Nov 11, 2013 | 32.25 | 32.90 | 32.25 | 32.82 | 139,922 | +0.61(+1.89%) |
Nov 08, 2013 | 31.65 | 32.32 | 31.31 | 32.21 | 150,561 | +0.55(+1.74%) |
Nov 07, 2013 | 31.77 | 31.90 | 31.61 | 31.66 | 76,960 | -0.02(-0.06%) |
Nov 06, 2013 | 31.95 | 32.00 | 31.65 | 31.68 | 24,834 | -0.37(-1.15%) |
Nov 05, 2013 | 32.13 | 32.13 | 31.92 | 32.05 | 21,587 | +0.00(+0.00%) |
Nov 04, 2013 | 32.24 | 32.25 | 32.01 | 32.05 | 28,167 | -0.10(-0.31%) |
Nov 01, 2013 | 32.19 | 32.29 | 32.05 | 32.15 | 65,687 | -0.19(-0.59%) |
Oct 31, 2013 | 32.68 | 32.84 | 32.25 | 32.34 | 35,553 | -0.15(-0.46%) |
Oct 30, 2013 | 32.71 | 32.84 | 32.42 | 32.49 | 35,513 | -0.19(-0.58%) |
Oct 29, 2013 | 32.41 | 32.82 | 32.41 | 32.68 | 41,780 | +0.01(+0.03%) |
Oct 28, 2013 | 33.48 | 33.48 | 32.60 | 32.67 | 102,072 | -0.54(-1.63%) |
Oct 25, 2013 | 33.40 | 33.40 | 33.18 | 33.21 | 25,219 | -0.12(-0.36%) |
Oct 24, 2013 | 33.38 | 33.53 | 33.18 | 33.33 | 21,504 | -0.11(-0.33%) |
Oct 23, 2013 | 33.40 | 33.70 | 33.27 | 33.44 | 24,680 | +0.27(+0.81%) |
Oct 22, 2013 | 33.53 | 33.53 | 33.17 | 33.17 | 19,570 | -0.38(-1.13%) |
Oct 21, 2013 | 33.28 | 33.62 | 33.19 | 33.55 | 35,511 | +0.12(+0.36%) |
Oct 18, 2013 | 33.57 | 33.73 | 33.32 | 33.43 | 90,861 | +0.25(+0.75%) |
Oct 17, 2013 | 33.55 | 33.64 | 33.18 | 33.18 | 37,395 | -0.20(-0.60%) |
Oct 16, 2013 | 33.40 | 33.52 | 33.20 | 33.38 | 21,573 | -0.14(-0.42%) |
Oct 15, 2013 | 33.09 | 33.52 | 33.09 | 33.52 | 36,255 | +0.45(+1.36%) |
Oct 14, 2013 | 32.72 | 33.15 | 32.72 | 33.07 | 24,149 | +0.17(+0.52%) |
Oct 11, 2013 | 33.10 | 33.17 | 32.83 | 32.90 | 58,909 | -0.37(-1.11%) |
Oct 10, 2013 | 33.50 | 33.68 | 33.11 | 33.27 | 87,013 | -0.36(-1.07%) |
Oct 09, 2013 | 33.59 | 33.78 | 33.42 | 33.63 | 21,234 | +0.17(+0.51%) |
Oct 08, 2013 | 34.14 | 34.14 | 33.40 | 33.46 | 36,410 | -0.50(-1.47%) |
Oct 07, 2013 | 33.65 | 34.00 | 33.64 | 33.96 | 30,805 | +0.34(+1.01%) |
Oct 04, 2013 | 33.40 | 33.64 | 33.34 | 33.62 | 30,679 | +0.29(+0.87%) |
Oct 03, 2013 | 33.17 | 33.63 | 33.17 | 33.33 | 19,842 | -0.04(-0.12%) |
Oct 02, 2013 | 33.28 | 33.42 | 33.18 | 33.37 | 26,313 | +0.00(+0.00%) |
Oct 01, 2013 | 33.57 | 33.57 | 33.06 | 33.37 | 76,035 | -0.93(-2.71%) |
Sep 27, 2013 | 34.60 | 34.60 | 34.24 | 34.30 | 28,074 | -0.17(-0.49%) |
Sep 26, 2013 | 34.25 | 34.63 | 34.19 | 34.47 | 29,981 | +0.24(+0.70%) |
Sep 25, 2013 | 34.21 | 34.50 | 34.04 | 34.23 | 64,652 | +0.16(+0.47%) |
Sep 24, 2013 | 34.33 | 34.33 | 33.95 | 34.07 | 86,753 | -0.24(-0.70%) |
Sep 23, 2013 | 34.11 | 34.46 | 34.06 | 34.31 | 48,877 | +0.04(+0.12%) |
Sep 20, 2013 | 34.60 | 34.63 | 34.20 | 34.27 | 89,171 | -0.64(-1.83%) |
Sep 19, 2013 | 34.72 | 35.02 | 34.54 | 34.91 | 65,402 | +0.26(+0.75%) |
Sep 18, 2013 | 34.25 | 34.70 | 34.25 | 34.65 | 34,278 | +0.18(+0.52%) |
Sep 17, 2013 | 35.18 | 35.25 | 34.39 | 34.47 | 39,525 | -0.17(-0.49%) |
Sep 16, 2013 | 34.77 | 34.92 | 34.42 | 34.64 | 44,855 | -0.26(-0.74%) |
Sep 13, 2013 | 35.00 | 35.11 | 34.73 | 34.90 | 60,721 | -0.34(-0.96%) |
Sep 12, 2013 | 35.49 | 35.59 | 34.56 | 35.24 | 108,924 | -0.52(-1.45%) |
Sep 11, 2013 | 35.32 | 35.80 | 35.32 | 35.76 | 37,543 | +0.22(+0.62%) |
Sep 10, 2013 | 35.19 | 35.55 | 35.10 | 35.54 | 66,736 | +0.38(+1.08%) |
Sep 09, 2013 | 35.38 | 35.53 | 34.98 | 35.16 | 53,324 | -0.24(-0.68%) |
Sep 06, 2013 | 35.13 | 35.50 | 34.95 | 35.40 | 55,101 | +0.35(+1.00%) |
Sep 05, 2013 | 35.62 | 35.62 | 34.75 | 35.05 | 104,046 | -0.58(-1.63%) |
Sep 04, 2013 | 35.70 | 35.91 | 35.40 | 35.63 | 46,233 | -0.41(-1.14%) |
Sep 03, 2013 | 36.81 | 36.95 | 35.59 | 36.04 | 88,556 | -0.46(-1.26%) |
Aug 30, 2013 | 36.25 | 36.57 | 36.10 | 36.50 | 27,587 | +0.12(+0.33%) |
Aug 29, 2013 | 36.12 | 36.57 | 35.16 | 36.38 | 50,604 | +0.11(+0.30%) |
Aug 28, 2013 | 36.63 | 36.71 | 36.21 | 36.27 | 67,844 | -0.41(-1.12%) |
Aug 27, 2013 | 37.94 | 37.94 | 36.62 | 36.68 | 124,545 | -1.03(-2.73%) |
Aug 26, 2013 | 36.90 | 38.13 | 36.75 | 37.71 | 309,774 | +2.13(+5.99%) |
Aug 23, 2013 | 35.62 | 35.89 | 35.41 | 35.58 | 43,260 | +0.31(+0.88%) |
Aug 22, 2013 | 36.55 | 36.55 | 35.21 | 35.27 | 73,029 | -1.21(-3.32%) |
Aug 21, 2013 | 36.58 | 36.66 | 36.08 | 36.48 | 65,586 | +0.45(+1.25%) |
Aug 20, 2013 | 36.56 | 36.56 | 35.90 | 36.03 | 110,513 | -0.60(-1.64%) |
Aug 19, 2013 | 35.88 | 36.73 | 35.53 | 36.63 | 184,532 | +1.40(+3.97%) |
Aug 16, 2013 | 35.45 | 35.55 | 35.06 | 35.23 | 120,822 | -0.69(-1.92%) |
Aug 15, 2013 | 35.24 | 36.14 | 35.22 | 35.92 | 211,021 | +1.24(+3.58%) |
Aug 14, 2013 | 34.29 | 34.74 | 34.17 | 34.68 | 55,314 | +0.52(+1.52%) |
Aug 13, 2013 | 35.61 | 35.61 | 34.05 | 34.16 | 152,748 | -1.27(-3.58%) |
Aug 12, 2013 | 34.64 | 35.86 | 34.06 | 35.43 | 240,790 | +0.93(+2.70%) |
Aug 09, 2013 | 35.07 | 35.10 | 34.49 | 34.50 | 96,980 | -0.57(-1.63%) |
Aug 08, 2013 | 35.23 | 35.32 | 34.82 | 35.07 | 58,483 | +0.15(+0.43%) |
Aug 07, 2013 | 35.01 | 35.36 | 34.78 | 34.92 | 40,097 | -0.20(-0.57%) |
Aug 06, 2013 | 34.61 | 35.15 | 34.61 | 35.12 | 40,161 | +0.04(+0.11%) |
Aug 05, 2013 | 35.07 | 35.22 | 34.70 | 35.08 | 52,877 | -0.20(-0.57%) |
Aug 02, 2013 | 35.35 | 35.60 | 35.16 | 35.28 | 47,161 | -0.27(-0.76%) |
Aug 01, 2013 | 36.60 | 36.60 | 35.27 | 35.55 | 96,097 | -0.79(-2.17%) |
Jul 31, 2013 | 35.99 | 36.40 | 35.98 | 36.34 | 43,105 | +0.18(+0.50%) |
Jul 30, 2013 | 36.24 | 36.32 | 35.98 | 36.16 | 44,175 | +0.13(+0.36%) |
Jul 29, 2013 | 36.19 | 36.41 | 35.84 | 36.03 | 44,808 | -0.13(-0.36%) |
Jul 26, 2013 | 36.49 | 36.49 | 36.15 | 36.16 | 83,080 | -0.26(-0.71%) |
Jul 25, 2013 | 36.87 | 36.97 | 36.17 | 36.42 | 55,962 | -0.18(-0.49%) |
Jul 24, 2013 | 36.80 | 37.09 | 36.49 | 36.60 | 123,711 | -0.41(-1.11%) |
Jul 23, 2013 | 37.99 | 37.99 | 36.67 | 37.01 | 170,655 | -0.78(-2.06%) |
Jul 22, 2013 | 37.74 | 37.80 | 37.44 | 37.79 | 30,676 | -0.11(-0.29%) |
Jul 19, 2013 | 37.56 | 37.93 | 37.26 | 37.90 | 50,603 | +0.11(+0.29%) |
Jul 18, 2013 | 37.71 | 37.85 | 37.46 | 37.79 | 55,197 | -0.25(-0.66%) |
Jul 17, 2013 | 38.30 | 38.34 | 37.95 | 38.04 | 35,535 | -0.51(-1.32%) |
Jul 16, 2013 | 38.45 | 39.04 | 38.35 | 38.55 | 24,648 | +0.40(+1.05%) |
Jul 15, 2013 | 38.27 | 38.36 | 38.03 | 38.15 | 33,910 | -0.40(-1.04%) |
Jul 12, 2013 | 39.38 | 39.69 | 38.48 | 38.55 | 54,286 | -1.11(-2.80%) |
Jul 11, 2013 | 39.40 | 39.85 | 38.60 | 39.66 | 73,074 | +0.27(+0.69%) |
Jul 10, 2013 | 39.31 | 39.54 | 39.18 | 39.39 | 44,069 | -0.03(-0.08%) |
Jul 09, 2013 | 38.27 | 39.50 | 38.27 | 39.42 | 146,354 | +1.52(+4.01%) |
Jul 08, 2013 | 37.86 | 38.08 | 37.80 | 37.90 | 64,053 | +0.37(+0.99%) |
Jul 05, 2013 | 38.02 | 38.27 | 37.44 | 37.53 | 49,279 | -0.64(-1.68%) |
Jul 03, 2013 | 38.45 | 38.45 | 37.89 | 38.17 | 42,088 | -0.03(-0.08%) |
Jul 02, 2013 | 38.07 | 38.30 | 37.74 | 38.20 | 83,096 | +0.13(+0.34%) |