Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.38 | 35.74 | 35.38 | 35.67 | 441,152 | +0.19(+0.53%) |
Apr 29, 2014 | 35.70 | 35.88 | 35.44 | 35.48 | 542,376 | -0.04(-0.12%) |
Apr 28, 2014 | 35.53 | 35.78 | 35.13 | 35.52 | 376,545 | +0.17(+0.48%) |
Apr 25, 2014 | 35.48 | 35.69 | 35.25 | 35.35 | 341,460 | -0.29(-0.81%) |
Apr 24, 2014 | 35.85 | 35.85 | 35.41 | 35.64 | 288,540 | +0.03(+0.10%) |
Apr 23, 2014 | 35.64 | 35.83 | 35.55 | 35.61 | 265,172 | -0.05(-0.14%) |
Apr 22, 2014 | 35.74 | 35.98 | 35.39 | 35.66 | 220,583 | +0.01(+0.02%) |
Apr 21, 2014 | 35.53 | 35.69 | 35.39 | 35.65 | 191,563 | +0.04(+0.12%) |
Apr 17, 2014 | 35.57 | 35.61 | 35.61 | 35.61 | 259,019 | -0.02(-0.05%) |
Apr 16, 2014 | 35.14 | 35.63 | 34.91 | 35.63 | 359,062 | +0.73(+2.09%) |
Apr 15, 2014 | 34.85 | 35.16 | 34.42 | 34.90 | 392,535 | +0.07(+0.19%) |
Apr 14, 2014 | 35.01 | 35.26 | 34.66 | 34.83 | 339,470 | +0.09(+0.27%) |
Apr 11, 2014 | 34.91 | 35.19 | 34.71 | 34.74 | 414,844 | -0.38(-1.09%) |
Apr 10, 2014 | 35.61 | 35.81 | 35.08 | 35.12 | 445,220 | -0.46(-1.29%) |
Apr 09, 2014 | 35.14 | 35.58 | 35.11 | 35.58 | 583,594 | +0.50(+1.43%) |
Apr 08, 2014 | 35.06 | 35.46 | 34.91 | 35.08 | 505,816 | +0.02(+0.05%) |
Apr 07, 2014 | 35.47 | 35.61 | 34.97 | 35.06 | 442,059 | -0.58(-1.64%) |
Apr 04, 2014 | 36.20 | 36.25 | 35.52 | 35.64 | 556,146 | -0.34(-0.94%) |
Apr 03, 2014 | 36.06 | 36.13 | 35.72 | 35.98 | 288,664 | -0.06(-0.16%) |
Apr 02, 2014 | 36.24 | 36.33 | 35.89 | 36.04 | 421,523 | -0.13(-0.35%) |
Apr 01, 2014 | 36.01 | 36.30 | 35.74 | 36.17 | 504,059 | +0.24(+0.66%) |
Mar 31, 2014 | 35.90 | 36.06 | 35.56 | 35.93 | 349,845 | +0.36(+1.00%) |
Mar 28, 2014 | 35.51 | 35.76 | 35.30 | 35.58 | 310,822 | +0.16(+0.45%) |
Mar 27, 2014 | 35.35 | 35.53 | 35.03 | 35.41 | 337,808 | +0.06(+0.17%) |
Mar 26, 2014 | 35.96 | 36.02 | 35.34 | 35.35 | 492,557 | -0.39(-1.09%) |
Mar 25, 2014 | 35.58 | 35.88 | 35.47 | 35.74 | 353,987 | +0.37(+1.05%) |
Mar 24, 2014 | 35.65 | 35.92 | 35.27 | 35.37 | 352,733 | -0.15(-0.43%) |
Mar 21, 2014 | 35.69 | 35.88 | 35.38 | 35.52 | 1,067,026 | +0.08(+0.24%) |
Mar 20, 2014 | 35.06 | 35.46 | 35.00 | 35.44 | 330,507 | +0.21(+0.60%) |
Mar 19, 2014 | 35.67 | 35.67 | 34.95 | 35.23 | 518,263 | -0.51(-1.42%) |
Mar 18, 2014 | 35.85 | 35.94 | 35.60 | 35.74 | 685,436 | -0.02(-0.05%) |
Mar 17, 2014 | 35.58 | 36.06 | 35.53 | 35.75 | 359,379 | +0.41(+1.15%) |
Mar 14, 2014 | 35.37 | 35.75 | 35.30 | 35.35 | 424,054 | -0.06(-0.17%) |
Mar 13, 2014 | 36.13 | 36.18 | 35.33 | 35.41 | 586,416 | -0.62(-1.72%) |
Mar 12, 2014 | 36.03 | 36.10 | 35.66 | 36.02 | 498,151 | -0.19(-0.54%) |
Mar 11, 2014 | 36.16 | 36.41 | 35.96 | 36.22 | 715,888 | +0.18(+0.49%) |
Mar 10, 2014 | 36.46 | 36.53 | 35.98 | 36.04 | 363,268 | -0.55(-1.51%) |
Mar 07, 2014 | 36.48 | 36.77 | 36.19 | 36.59 | 351,431 | +0.19(+0.51%) |
Mar 06, 2014 | 36.35 | 36.62 | 36.14 | 36.41 | 282,934 | +0.12(+0.33%) |
Mar 05, 2014 | 36.50 | 36.50 | 36.12 | 36.29 | 324,720 | -0.22(-0.60%) |
Mar 04, 2014 | 36.41 | 36.75 | 36.35 | 36.51 | 433,284 | +0.52(+1.44%) |
Mar 03, 2014 | 35.89 | 36.30 | 35.85 | 35.99 | 413,139 | -0.31(-0.86%) |
Feb 28, 2014 | 36.18 | 36.69 | 35.94 | 36.30 | 374,948 | +0.17(+0.47%) |
Feb 27, 2014 | 35.91 | 36.23 | 35.80 | 36.13 | 329,101 | +0.15(+0.42%) |
Feb 26, 2014 | 35.81 | 36.31 | 35.77 | 35.98 | 424,951 | +0.30(+0.85%) |
Feb 25, 2014 | 35.36 | 35.76 | 35.10 | 35.68 | 648,521 | +0.50(+1.42%) |
Feb 24, 2014 | 35.43 | 35.81 | 35.17 | 35.18 | 516,231 | -0.02(-0.05%) |
Feb 21, 2014 | 36.13 | 36.23 | 34.34 | 35.19 | 980,296 | -0.95(-2.63%) |
Feb 20, 2014 | 35.74 | 36.20 | 35.42 | 36.14 | 557,591 | +0.51(+1.43%) |
Feb 19, 2014 | 35.85 | 36.18 | 35.62 | 35.63 | 244,724 | -0.33(-0.92%) |
Feb 18, 2014 | 36.10 | 36.17 | 35.52 | 35.96 | 521,482 | -0.10(-0.28%) |
Feb 14, 2014 | 35.31 | 36.07 | 36.07 | 36.07 | 327,934 | +0.57(+1.60%) |
Feb 13, 2014 | 35.34 | 35.59 | 34.99 | 35.50 | 475,604 | -0.24(-0.66%) |
Feb 12, 2014 | 35.59 | 35.94 | 35.50 | 35.74 | 389,457 | +0.19(+0.52%) |
Feb 11, 2014 | 35.01 | 35.63 | 35.00 | 35.55 | 358,439 | +0.52(+1.47%) |
Feb 10, 2014 | 35.01 | 35.08 | 34.72 | 35.03 | 385,558 | -0.13(-0.36%) |
Feb 07, 2014 | 34.68 | 35.16 | 34.55 | 35.16 | 528,535 | +0.72(+2.08%) |
Feb 06, 2014 | 33.95 | 34.55 | 33.82 | 34.44 | 593,017 | +0.69(+2.05%) |
Feb 05, 2014 | 33.42 | 33.84 | 33.20 | 33.75 | 771,584 | +0.23(+0.68%) |
Feb 04, 2014 | 33.18 | 33.61 | 32.65 | 33.52 | 1,110,022 | +0.57(+1.74%) |
Feb 03, 2014 | 34.73 | 35.05 | 32.92 | 32.95 | 1,255,798 | -1.90(-5.45%) |
Jan 31, 2014 | 34.50 | 35.08 | 34.45 | 34.85 | 430,424 | -0.23(-0.65%) |
Jan 30, 2014 | 34.88 | 35.27 | 34.69 | 35.08 | 370,403 | +0.45(+1.29%) |
Jan 29, 2014 | 34.49 | 35.03 | 34.49 | 34.63 | 408,510 | -0.22(-0.63%) |
Jan 28, 2014 | 34.54 | 34.88 | 34.54 | 34.85 | 495,614 | +0.43(+1.25%) |
Jan 27, 2014 | 34.36 | 34.88 | 34.13 | 34.42 | 773,274 | +0.19(+0.54%) |
Jan 24, 2014 | 35.32 | 35.32 | 34.22 | 34.23 | 533,355 | -1.36(-3.82%) |
Jan 23, 2014 | 35.65 | 35.65 | 35.41 | 35.59 | 444,177 | -0.22(-0.61%) |
Jan 22, 2014 | 35.83 | 35.84 | 35.64 | 35.81 | 269,657 | +0.08(+0.21%) |
Jan 21, 2014 | 36.12 | 36.18 | 35.41 | 35.74 | 356,883 | -0.07(-0.19%) |
Jan 17, 2014 | 35.86 | 35.80 | 35.80 | 35.80 | 374,495 | -0.19(-0.52%) |
Jan 16, 2014 | 36.50 | 36.50 | 35.79 | 35.99 | 350,275 | -0.58(-1.59%) |
Jan 15, 2014 | 36.17 | 36.63 | 36.20 | 36.57 | 224,875 | +0.41(+1.12%) |
Jan 14, 2014 | 35.97 | 36.18 | 35.65 | 36.17 | 298,517 | +0.35(+0.99%) |
Jan 13, 2014 | 36.17 | 36.38 | 35.71 | 35.81 | 364,191 | -0.57(-1.56%) |
Jan 10, 2014 | 36.18 | 36.39 | 35.96 | 36.38 | 302,530 | +0.24(+0.68%) |
Jan 09, 2014 | 36.17 | 36.23 | 35.80 | 36.13 | 262,226 | +0.08(+0.23%) |
Jan 08, 2014 | 36.26 | 36.26 | 35.72 | 36.05 | 331,907 | -0.24(-0.65%) |
Jan 07, 2014 | 36.28 | 36.49 | 36.05 | 36.28 | 481,196 | +0.20(+0.56%) |
Jan 06, 2014 | 36.55 | 36.64 | 36.07 | 36.08 | 347,026 | -0.33(-0.90%) |
Jan 03, 2014 | 36.37 | 36.64 | 36.24 | 36.41 | 382,239 | +0.03(+0.09%) |
Jan 02, 2014 | 36.55 | 36.66 | 36.12 | 36.38 | 317,988 | -0.33(-0.90%) |
Dec 31, 2013 | 36.85 | 36.71 | 36.71 | 36.71 | 297,417 | -0.01(-0.02%) |
Dec 30, 2013 | 36.69 | 36.88 | 36.57 | 36.71 | 230,602 | +0.06(+0.16%) |
Dec 27, 2013 | 36.83 | 36.84 | 36.56 | 36.66 | 220,501 | -0.15(-0.41%) |
Dec 26, 2013 | 36.66 | 36.89 | 36.57 | 36.81 | 281,863 | +0.09(+0.25%) |
Dec 24, 2013 | 36.59 | 36.88 | 36.47 | 36.71 | 194,564 | +0.14(+0.37%) |
Dec 23, 2013 | 36.61 | 36.65 | 36.31 | 36.58 | 322,970 | +0.15(+0.42%) |
Dec 20, 2013 | 35.78 | 36.45 | 35.71 | 36.43 | 685,647 | +0.65(+1.82%) |
Dec 19, 2013 | 36.01 | 36.13 | 35.73 | 35.78 | 483,907 | -0.42(-1.17%) |
Dec 18, 2013 | 35.63 | 36.23 | 35.36 | 36.20 | 466,569 | +0.46(+1.30%) |
Dec 17, 2013 | 35.79 | 35.84 | 35.57 | 35.74 | 294,539 | -0.03(-0.07%) |
Dec 16, 2013 | 35.57 | 35.94 | 35.54 | 35.76 | 367,970 | +0.23(+0.64%) |
Dec 13, 2013 | 35.40 | 35.59 | 35.34 | 35.53 | 445,770 | +0.25(+0.72%) |
Dec 12, 2013 | 35.32 | 35.47 | 35.13 | 35.28 | 468,101 | -0.06(-0.17%) |
Dec 11, 2013 | 35.49 | 35.63 | 35.15 | 35.34 | 1,246,491 | -0.15(-0.43%) |
Dec 10, 2013 | 35.42 | 35.60 | 35.38 | 35.49 | 447,620 | -0.04(-0.12%) |
Dec 09, 2013 | 35.53 | 35.68 | 35.41 | 35.53 | 454,371 | +0.02(+0.05%) |
Dec 06, 2013 | 35.47 | 35.65 | 35.42 | 35.52 | 357,082 | +0.43(+1.23%) |
Dec 05, 2013 | 34.92 | 35.18 | 34.92 | 35.08 | 476,102 | -0.08(-0.22%) |
Dec 04, 2013 | 34.98 | 35.30 | 34.78 | 35.16 | 421,961 | +0.09(+0.26%) |
Dec 03, 2013 | 35.03 | 35.22 | 34.79 | 35.07 | 639,431 | -0.16(-0.45%) |
Dec 02, 2013 | 35.12 | 35.47 | 34.82 | 35.23 | 579,491 | +0.10(+0.29%) |
Nov 29, 2013 | 35.56 | 35.60 | 35.12 | 35.13 | 276,407 | -0.24(-0.69%) |
Nov 27, 2013 | 34.94 | 35.42 | 34.94 | 35.37 | 466,147 | +0.42(+1.20%) |
Nov 26, 2013 | 35.09 | 35.21 | 34.75 | 34.95 | 607,198 | -0.17(-0.48%) |
Nov 25, 2013 | 34.95 | 35.58 | 34.95 | 35.12 | 673,776 | +0.18(+0.51%) |
Nov 22, 2013 | 34.39 | 34.95 | 34.21 | 34.94 | 687,336 | +0.51(+1.49%) |
Nov 21, 2013 | 33.41 | 34.80 | 33.41 | 34.43 | 1,433,918 | +1.46(+4.42%) |
Nov 20, 2013 | 33.25 | 33.28 | 32.81 | 32.97 | 375,888 | -0.18(-0.53%) |
Nov 19, 2013 | 33.37 | 33.38 | 32.89 | 33.15 | 385,714 | -0.18(-0.53%) |
Nov 18, 2013 | 33.57 | 33.67 | 33.25 | 33.33 | 352,300 | -0.17(-0.50%) |
Nov 15, 2013 | 33.63 | 33.63 | 33.33 | 33.49 | 376,905 | -0.03(-0.10%) |
Nov 14, 2013 | 33.63 | 33.65 | 33.39 | 33.53 | 221,566 | -0.05(-0.15%) |
Nov 13, 2013 | 33.05 | 33.59 | 33.02 | 33.58 | 370,778 | +0.36(+1.09%) |
Nov 12, 2013 | 33.45 | 33.51 | 33.08 | 33.22 | 541,084 | -0.29(-0.85%) |
Nov 11, 2013 | 33.63 | 33.63 | 33.41 | 33.50 | 280,528 | -0.09(-0.28%) |
Nov 08, 2013 | 33.31 | 33.60 | 33.28 | 33.60 | 361,389 | +0.28(+0.83%) |
Nov 07, 2013 | 33.89 | 33.95 | 33.29 | 33.32 | 346,636 | -0.56(-1.64%) |
Nov 06, 2013 | 33.77 | 33.98 | 33.59 | 33.87 | 346,423 | +0.29(+0.85%) |
Nov 05, 2013 | 33.42 | 33.78 | 33.12 | 33.59 | 425,195 | +0.09(+0.28%) |
Nov 04, 2013 | 33.73 | 33.88 | 33.45 | 33.49 | 716,533 | -0.23(-0.67%) |
Nov 01, 2013 | 33.46 | 33.76 | 33.12 | 33.72 | 977,273 | +0.38(+1.14%) |
Oct 31, 2013 | 33.75 | 33.85 | 33.34 | 33.34 | 875,266 | -0.36(-1.07%) |
Oct 30, 2013 | 34.08 | 34.26 | 33.65 | 33.70 | 430,737 | -0.39(-1.14%) |
Oct 29, 2013 | 33.62 | 34.10 | 33.40 | 34.09 | 550,115 | +0.08(+0.25%) |
Oct 28, 2013 | 34.21 | 34.25 | 33.93 | 34.01 | 573,992 | -0.19(-0.54%) |
Oct 25, 2013 | 34.01 | 34.19 | 33.92 | 34.19 | 440,276 | +0.22(+0.64%) |
Oct 24, 2013 | 34.09 | 34.25 | 33.95 | 33.97 | 659,776 | -0.01(-0.03%) |
Oct 23, 2013 | 34.38 | 34.54 | 33.94 | 33.98 | 927,782 | -0.66(-1.92%) |
Oct 22, 2013 | 34.48 | 34.77 | 34.47 | 34.65 | 711,351 | +0.25(+0.73%) |
Oct 21, 2013 | 34.26 | 34.42 | 34.17 | 34.39 | 626,378 | +0.12(+0.34%) |
Oct 18, 2013 | 34.09 | 34.31 | 33.97 | 34.28 | 795,262 | +0.32(+0.94%) |
Oct 17, 2013 | 33.34 | 33.99 | 33.28 | 33.96 | 869,445 | +0.54(+1.61%) |
Oct 16, 2013 | 33.17 | 33.43 | 32.91 | 33.42 | 934,731 | +0.37(+1.12%) |
Oct 15, 2013 | 33.37 | 33.46 | 32.92 | 33.05 | 648,065 | -0.35(-1.06%) |
Oct 14, 2013 | 32.83 | 33.43 | 32.80 | 33.40 | 608,998 | +0.29(+0.86%) |
Oct 11, 2013 | 32.53 | 33.12 | 32.50 | 33.12 | 536,918 | +0.44(+1.34%) |
Oct 10, 2013 | 32.23 | 32.69 | 32.11 | 32.68 | 544,413 | +0.77(+2.40%) |
Oct 09, 2013 | 31.89 | 32.11 | 31.63 | 31.91 | 933,541 | +0.02(+0.05%) |
Oct 08, 2013 | 32.00 | 32.13 | 31.82 | 31.89 | 564,280 | -0.18(-0.55%) |
Oct 07, 2013 | 31.89 | 32.14 | 31.65 | 32.07 | 364,938 | -0.14(-0.44%) |
Oct 04, 2013 | 31.95 | 32.30 | 31.87 | 32.21 | 515,461 | +0.23(+0.71%) |
Oct 03, 2013 | 32.23 | 32.23 | 31.72 | 31.99 | 566,219 | -0.38(-1.17%) |
Oct 02, 2013 | 32.55 | 32.72 | 32.09 | 32.37 | 394,270 | -0.44(-1.33%) |
Oct 01, 2013 | 32.15 | 32.81 | 31.92 | 32.80 | 1,418,174 | +0.71(+2.20%) |
Sep 30, 2013 | 31.82 | 32.13 | 31.70 | 32.10 | 627,420 | +0.07(+0.21%) |
Sep 27, 2013 | 31.78 | 32.19 | 31.57 | 32.03 | 657,196 | +0.02(+0.05%) |
Sep 26, 2013 | 31.70 | 32.03 | 31.70 | 32.01 | 315,338 | +0.30(+0.96%) |
Sep 25, 2013 | 31.97 | 32.16 | 31.70 | 31.71 | 465,672 | -0.31(-0.97%) |
Sep 24, 2013 | 31.92 | 32.19 | 31.68 | 32.02 | 409,103 | +0.11(+0.34%) |
Sep 23, 2013 | 32.21 | 32.27 | 31.81 | 31.91 | 393,138 | -0.41(-1.28%) |
Sep 20, 2013 | 32.49 | 32.59 | 32.27 | 32.32 | 826,756 | -0.16(-0.49%) |
Sep 19, 2013 | 32.71 | 32.78 | 32.40 | 32.48 | 483,471 | -0.12(-0.36%) |
Sep 18, 2013 | 32.11 | 32.63 | 31.97 | 32.60 | 257,106 | +0.41(+1.28%) |
Sep 17, 2013 | 32.27 | 32.57 | 32.16 | 32.19 | 436,396 | -0.08(-0.26%) |
Sep 16, 2013 | 32.39 | 32.58 | 32.16 | 32.27 | 355,067 | +0.12(+0.37%) |
Sep 13, 2013 | 32.31 | 32.41 | 31.92 | 32.16 | 345,024 | -0.06(-0.18%) |
Sep 12, 2013 | 31.93 | 32.51 | 31.93 | 32.21 | 719,592 | +0.24(+0.76%) |
Sep 11, 2013 | 31.73 | 31.97 | 31.67 | 31.97 | 336,607 | +0.24(+0.77%) |
Sep 10, 2013 | 31.19 | 31.82 | 31.19 | 31.73 | 388,480 | +0.56(+1.78%) |
Sep 09, 2013 | 31.11 | 31.40 | 30.99 | 31.17 | 513,939 | +0.07(+0.22%) |
Sep 06, 2013 | 30.54 | 31.12 | 30.31 | 31.10 | 834,550 | +0.77(+2.52%) |
Sep 05, 2013 | 30.19 | 30.46 | 30.19 | 30.34 | 409,129 | +0.11(+0.36%) |
Sep 04, 2013 | 29.57 | 30.48 | 29.47 | 30.23 | 676,106 | +0.64(+2.16%) |
Sep 03, 2013 | 29.98 | 30.24 | 29.13 | 29.59 | 1,194,324 | -0.08(-0.26%) |
Aug 30, 2013 | 30.22 | 30.22 | 29.62 | 29.66 | 493,680 | -0.56(-1.87%) |
Aug 29, 2013 | 29.93 | 30.42 | 29.93 | 30.23 | 311,170 | +0.26(+0.87%) |
Aug 28, 2013 | 30.23 | 30.55 | 29.93 | 29.97 | 398,216 | -0.43(-1.41%) |
Aug 27, 2013 | 30.78 | 31.04 | 30.24 | 30.40 | 988,212 | -0.67(-2.17%) |
Aug 26, 2013 | 30.73 | 31.14 | 30.73 | 31.07 | 582,608 | +0.32(+1.04%) |
Aug 23, 2013 | 30.80 | 30.81 | 30.46 | 30.75 | 277,143 | +0.04(+0.14%) |
Aug 22, 2013 | 30.40 | 30.75 | 30.36 | 30.71 | 408,958 | +0.40(+1.31%) |
Aug 21, 2013 | 30.24 | 30.56 | 30.13 | 30.31 | 469,758 | +0.02(+0.06%) |
Aug 20, 2013 | 30.25 | 30.41 | 30.14 | 30.30 | 314,508 | +0.04(+0.14%) |
Aug 19, 2013 | 30.19 | 30.33 | 30.04 | 30.25 | 539,783 | +0.03(+0.08%) |
Aug 16, 2013 | 30.46 | 30.46 | 30.17 | 30.23 | 302,561 | -0.30(-0.99%) |
Aug 15, 2013 | 30.84 | 30.84 | 30.46 | 30.53 | 273,260 | -0.64(-2.05%) |
Aug 14, 2013 | 31.23 | 31.32 | 30.86 | 31.17 | 341,808 | -0.03(-0.08%) |
Aug 13, 2013 | 31.24 | 31.45 | 31.02 | 31.20 | 306,404 | -0.05(-0.16%) |
Aug 12, 2013 | 30.79 | 31.29 | 30.78 | 31.25 | 274,055 | +0.33(+1.06%) |
Aug 09, 2013 | 30.86 | 31.10 | 30.81 | 30.92 | 240,871 | -0.03(-0.11%) |
Aug 08, 2013 | 31.01 | 31.11 | 30.92 | 30.95 | 194,555 | +0.13(+0.41%) |
Aug 07, 2013 | 30.78 | 30.93 | 30.63 | 30.83 | 242,333 | -0.11(-0.35%) |
Aug 06, 2013 | 30.98 | 31.14 | 30.85 | 30.94 | 182,730 | -0.25(-0.81%) |
Aug 05, 2013 | 31.04 | 31.23 | 30.88 | 31.19 | 198,298 | +0.07(+0.22%) |
Aug 02, 2013 | 31.03 | 31.19 | 30.91 | 31.12 | 309,986 | -0.05(-0.16%) |
Aug 01, 2013 | 30.67 | 31.60 | 30.58 | 31.17 | 1,199,919 | +0.76(+2.51%) |
Jul 31, 2013 | 30.15 | 30.55 | 29.97 | 30.41 | 694,451 | -0.08(-0.25%) |
Jul 30, 2013 | 30.50 | 30.61 | 30.39 | 30.48 | 165,760 | +0.12(+0.39%) |
Jul 29, 2013 | 30.56 | 30.59 | 30.31 | 30.37 | 220,638 | -0.22(-0.71%) |
Jul 26, 2013 | 30.73 | 30.89 | 30.46 | 30.58 | 204,156 | -0.32(-1.03%) |
Jul 25, 2013 | 30.70 | 30.99 | 30.70 | 30.90 | 330,957 | +0.16(+0.52%) |
Jul 24, 2013 | 31.05 | 31.09 | 30.68 | 30.74 | 347,625 | -0.24(-0.79%) |
Jul 23, 2013 | 30.85 | 31.01 | 30.62 | 30.99 | 297,452 | +0.18(+0.57%) |
Jul 22, 2013 | 30.86 | 31.03 | 30.62 | 30.81 | 690,311 | -0.22(-0.70%) |
Jul 19, 2013 | 31.08 | 31.10 | 30.65 | 31.03 | 540,679 | -0.16(-0.51%) |
Jul 18, 2013 | 31.43 | 31.59 | 31.01 | 31.19 | 585,646 | -0.14(-0.44%) |
Jul 17, 2013 | 31.62 | 31.69 | 31.23 | 31.33 | 305,337 | -0.20(-0.63%) |
Jul 16, 2013 | 31.72 | 31.79 | 31.46 | 31.52 | 306,977 | -0.14(-0.45%) |
Jul 15, 2013 | 31.70 | 31.95 | 31.64 | 31.67 | 448,605 | +0.05(+0.16%) |
Jul 12, 2013 | 31.73 | 31.91 | 31.47 | 31.62 | 303,676 | -0.18(-0.58%) |
Jul 11, 2013 | 31.57 | 31.81 | 31.49 | 31.80 | 350,889 | +0.60(+1.94%) |
Jul 10, 2013 | 31.19 | 31.39 | 31.10 | 31.20 | 293,362 | -0.01(-0.03%) |
Jul 09, 2013 | 30.85 | 31.36 | 30.61 | 31.20 | 485,063 | +0.60(+1.95%) |
Jul 08, 2013 | 30.67 | 30.87 | 30.50 | 30.61 | 299,142 | +0.03(+0.08%) |
Jul 05, 2013 | 30.40 | 30.60 | 30.24 | 30.58 | 263,091 | +0.41(+1.36%) |
Jul 03, 2013 | 29.95 | 30.25 | 29.86 | 30.17 | 130,984 | +0.05(+0.17%) |
Jul 02, 2013 | 30.16 | 30.50 | 30.02 | 30.12 | 328,838 | -0.13(-0.44%) |
Jul 01, 2013 | 30.06 | 30.38 | 30.02 | 30.26 | 410,897 | +0.34(+1.15%) |
Jun 28, 2013 | 29.99 | 30.25 | 29.78 | 29.91 | 1,444,988 | -0.12(-0.39%) |
Jun 27, 2013 | 29.80 | 30.13 | 29.80 | 30.03 | 470,952 | +0.39(+1.30%) |
Jun 26, 2013 | 29.69 | 29.82 | 29.64 | 29.64 | 522,597 | +0.21(+0.71%) |
Jun 25, 2013 | 29.33 | 29.54 | 29.17 | 29.43 | 581,650 | +0.44(+1.50%) |
Jun 24, 2013 | 29.00 | 29.23 | 28.81 | 29.00 | 718,012 | -0.34(-1.14%) |
Jun 21, 2013 | 29.33 | 29.57 | 29.23 | 29.33 | 967,839 | +0.02(+0.06%) |
Jun 20, 2013 | 29.76 | 29.83 | 29.31 | 29.32 | 679,808 | -0.66(-2.21%) |
Jun 19, 2013 | 30.55 | 30.56 | 29.98 | 29.98 | 659,482 | -0.53(-1.73%) |
Jun 18, 2013 | 30.56 | 30.77 | 30.46 | 30.51 | 1,024,892 | +0.03(+0.11%) |
Jun 17, 2013 | 30.77 | 30.77 | 30.35 | 30.47 | 1,016,858 | -0.03(-0.08%) |
Jun 14, 2013 | 30.67 | 30.77 | 30.33 | 30.50 | 604,502 | -0.23(-0.74%) |
Jun 13, 2013 | 30.42 | 30.79 | 30.39 | 30.73 | 470,930 | +0.27(+0.88%) |
Jun 12, 2013 | 30.89 | 30.89 | 30.40 | 30.46 | 618,829 | -0.16(-0.52%) |
Jun 11, 2013 | 30.64 | 30.92 | 30.37 | 30.62 | 379,166 | -0.36(-1.16%) |
Jun 10, 2013 | 31.25 | 31.34 | 30.87 | 30.98 | 277,151 | -0.20(-0.65%) |
Jun 07, 2013 | 30.84 | 31.24 | 30.69 | 31.18 | 673,982 | +0.58(+1.89%) |
Jun 06, 2013 | 30.52 | 30.81 | 30.41 | 30.60 | 874,160 | +0.14(+0.47%) |
Jun 05, 2013 | 31.01 | 31.04 | 30.43 | 30.46 | 479,145 | -0.58(-1.86%) |
Jun 04, 2013 | 31.27 | 31.49 | 30.85 | 31.04 | 402,909 | -0.21(-0.67%) |
Jun 03, 2013 | 31.44 | 31.53 | 31.05 | 31.25 | 623,732 | -0.11(-0.35%) |
May 31, 2013 | 31.35 | 31.82 | 31.24 | 31.35 | 595,965 | -0.12(-0.37%) |
May 30, 2013 | 31.42 | 31.62 | 31.25 | 31.47 | 514,707 | +0.19(+0.61%) |
May 29, 2013 | 31.20 | 31.43 | 31.05 | 31.28 | 816,405 | -0.22(-0.69%) |
May 28, 2013 | 31.76 | 31.93 | 31.31 | 31.50 | 595,235 | +0.12(+0.37%) |
May 24, 2013 | 31.50 | 31.50 | 31.01 | 31.38 | 671,023 | -0.32(-1.00%) |
May 23, 2013 | 31.42 | 31.76 | 31.35 | 31.70 | 709,493 | +0.03(+0.08%) |
May 22, 2013 | 32.82 | 32.87 | 31.50 | 31.67 | 932,571 | -1.15(-3.49%) |
May 21, 2013 | 32.42 | 32.90 | 32.42 | 32.82 | 591,260 | +0.39(+1.21%) |
May 20, 2013 | 31.84 | 32.74 | 31.78 | 32.42 | 1,001,053 | +0.51(+1.60%) |
May 17, 2013 | 31.51 | 32.85 | 30.38 | 31.91 | 1,385,256 | +0.07(+0.21%) |
May 16, 2013 | 32.25 | 32.50 | 31.83 | 31.85 | 969,586 | -0.41(-1.27%) |
May 15, 2013 | 32.03 | 32.26 | 31.89 | 32.26 | 909,589 | +0.80(+2.55%) |
May 13, 2013 | 31.50 | 31.64 | 31.21 | 31.45 | 505,877 | -0.07(-0.21%) |
May 10, 2013 | 31.30 | 31.55 | 31.29 | 31.52 | 346,836 | +0.23(+0.75%) |
May 09, 2013 | 31.32 | 31.40 | 31.08 | 31.29 | 392,835 | +0.01(+0.03%) |
May 08, 2013 | 30.78 | 31.28 | 30.76 | 31.28 | 397,533 | +0.50(+1.63%) |
May 07, 2013 | 30.55 | 30.78 | 30.35 | 30.78 | 752,064 | +0.33(+1.10%) |
May 06, 2013 | 30.57 | 30.59 | 30.29 | 30.44 | 603,962 | -0.17(-0.55%) |
May 03, 2013 | 30.54 | 30.76 | 30.36 | 30.61 | 560,378 | +0.25(+0.83%) |
May 02, 2013 | 30.42 | 30.55 | 30.13 | 30.36 | 880,508 | +0.04(+0.14%) |