Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.38 | 33.40 | 32.89 | 33.07 | 74,423 | -0.41(-1.24%) |
Jul 30, 2014 | 33.69 | 33.73 | 33.22 | 33.48 | 53,037 | -0.02(-0.04%) |
Jul 29, 2014 | 33.72 | 33.85 | 33.43 | 33.50 | 61,436 | +0.03(+0.10%) |
Jul 28, 2014 | 33.29 | 33.55 | 33.02 | 33.47 | 81,105 | +0.12(+0.34%) |
Jul 25, 2014 | 33.72 | 33.84 | 33.24 | 33.35 | 43,345 | -0.20(-0.58%) |
Jul 24, 2014 | 33.70 | 33.70 | 33.46 | 33.55 | 113,747 | +0.47(+1.43%) |
Jul 23, 2014 | 33.19 | 33.23 | 32.96 | 33.07 | 156,149 | +0.21(+0.65%) |
Jul 22, 2014 | 32.65 | 32.97 | 32.56 | 32.86 | 128,624 | -0.06(-0.18%) |
Jul 21, 2014 | 32.75 | 33.02 | 32.73 | 32.92 | 70,540 | -0.32(-0.96%) |
Jul 18, 2014 | 32.99 | 33.29 | 32.89 | 33.24 | 51,805 | +0.65(+1.99%) |
Jul 17, 2014 | 32.97 | 33.20 | 32.50 | 32.59 | 87,054 | -0.76(-2.29%) |
Jul 16, 2014 | 33.40 | 33.45 | 33.18 | 33.35 | 52,014 | +0.48(+1.48%) |
Jul 15, 2014 | 32.93 | 32.93 | 32.56 | 32.87 | 95,739 | -0.35(-1.07%) |
Jul 14, 2014 | 33.28 | 33.33 | 33.07 | 33.22 | 48,362 | +0.24(+0.74%) |
Jul 11, 2014 | 32.83 | 33.09 | 32.78 | 32.98 | 63,223 | +0.43(+1.32%) |
Jul 10, 2014 | 32.03 | 32.64 | 32.01 | 32.55 | 134,228 | -0.40(-1.21%) |
Jul 09, 2014 | 32.83 | 33.03 | 32.76 | 32.95 | 178,506 | -0.21(-0.65%) |
Jul 08, 2014 | 33.43 | 33.44 | 32.96 | 33.16 | 108,445 | -0.69(-2.04%) |
Jul 07, 2014 | 33.98 | 34.00 | 33.75 | 33.85 | 114,600 | -1.12(-3.22%) |
Jul 03, 2014 | 34.98 | 34.98 | 34.98 | 0 | +0.13(+0.37%) | |
Jul 02, 2014 | 34.70 | 35.01 | 34.64 | 34.85 | 365,236 | -0.35(-0.99%) |
Jul 01, 2014 | 35.28 | 35.40 | 35.10 | 35.20 | 1,042,080 | +1.18(+3.45%) |
Jun 30, 2014 | 33.72 | 34.14 | 33.68 | 34.02 | 147,011 | +0.13(+0.40%) |
Jun 27, 2014 | 33.71 | 33.94 | 33.67 | 33.89 | 644,311 | +0.26(+0.77%) |
Jun 26, 2014 | 33.87 | 33.88 | 33.25 | 33.63 | 924,851 | -0.30(-0.88%) |
Jun 25, 2014 | 33.71 | 34.01 | 33.68 | 33.93 | 118,527 | -0.40(-1.17%) |
Jun 24, 2014 | 34.67 | 34.72 | 34.22 | 34.33 | 75,931 | -0.45(-1.29%) |
Jun 23, 2014 | 34.89 | 34.89 | 34.47 | 34.78 | 204,240 | -0.13(-0.37%) |
Jun 20, 2014 | 34.78 | 34.92 | 34.60 | 34.91 | 106,552 | -0.57(-1.62%) |
Jun 19, 2014 | 35.67 | 35.67 | 35.40 | 35.48 | 220,408 | -0.14(-0.38%) |
Jun 18, 2014 | 35.17 | 35.68 | 35.15 | 35.62 | 70,901 | +0.09(+0.24%) |
Jun 17, 2014 | 35.05 | 35.57 | 34.97 | 35.53 | 91,937 | +0.47(+1.33%) |
Jun 16, 2014 | 35.02 | 35.27 | 34.96 | 35.06 | 55,736 | +0.31(+0.91%) |
Jun 13, 2014 | 34.66 | 34.88 | 34.60 | 34.75 | 67,593 | +0.16(+0.45%) |
Jun 12, 2014 | 34.92 | 34.93 | 34.49 | 34.59 | 133,121 | -0.01(-0.01%) |
Jun 11, 2014 | 34.94 | 34.96 | 34.60 | 34.60 | 115,992 | -0.72(-2.05%) |
Jun 10, 2014 | 35.37 | 35.50 | 35.26 | 35.32 | 65,470 | -0.16(-0.45%) |
Jun 06, 2014 | 35.56 | 35.66 | 35.26 | 35.48 | 50,180 | +0.10(+0.29%) |
Jun 05, 2014 | 35.46 | 35.46 | 34.81 | 35.38 | 49,408 | +0.45(+1.29%) |
Jun 04, 2014 | 34.86 | 35.13 | 34.79 | 34.93 | 81,842 | +0.34(+0.98%) |
Jun 03, 2014 | 34.72 | 34.81 | 34.55 | 34.59 | 68,777 | -0.05(-0.14%) |
Jun 02, 2014 | 34.83 | 34.83 | 34.57 | 34.64 | 283,684 | -0.26(-0.74%) |
May 30, 2014 | 34.33 | 34.96 | 34.26 | 34.90 | 187,390 | +0.23(+0.66%) |
May 29, 2014 | 35.79 | 35.89 | 34.51 | 34.67 | 179,325 | -1.42(-3.93%) |
May 28, 2014 | 36.02 | 36.17 | 35.93 | 36.09 | 48,327 | +0.25(+0.70%) |
May 27, 2014 | 35.91 | 36.00 | 35.59 | 35.84 | 61,404 | +0.29(+0.82%) |
May 23, 2014 | 35.55 | 35.55 | 35.55 | 0 | +0.34(+0.97%) | |
May 22, 2014 | 35.24 | 35.40 | 34.89 | 35.21 | 69,038 | +0.10(+0.28%) |
May 21, 2014 | 34.75 | 35.11 | 34.74 | 35.11 | 93,160 | -0.23(-0.65%) |
May 20, 2014 | 35.11 | 35.49 | 35.00 | 35.34 | 68,461 | +0.54(+1.55%) |
May 19, 2014 | 35.00 | 35.02 | 34.80 | 34.80 | 53,970 | -0.48(-1.36%) |
May 16, 2014 | 35.23 | 35.54 | 34.84 | 35.28 | 72,616 | +0.18(+0.51%) |
May 15, 2014 | 35.22 | 35.22 | 34.41 | 35.10 | 71,956 | -1.21(-3.33%) |
May 14, 2014 | 36.36 | 36.53 | 36.08 | 36.31 | 121,745 | -0.26(-0.71%) |
May 13, 2014 | 36.37 | 36.57 | 35.89 | 36.57 | 78,432 | -0.13(-0.36%) |
May 12, 2014 | 36.67 | 36.75 | 36.57 | 36.70 | 70,283 | +0.32(+0.88%) |
May 09, 2014 | 36.72 | 36.72 | 36.17 | 36.38 | 442,756 | -0.34(-0.94%) |
May 08, 2014 | 36.87 | 37.33 | 36.60 | 36.73 | 171,813 | +0.02(+0.07%) |
May 07, 2014 | 36.27 | 36.70 | 36.16 | 36.70 | 37,893 | +0.75(+2.09%) |
May 06, 2014 | 36.20 | 36.30 | 35.92 | 35.95 | 122,441 | -0.48(-1.32%) |
May 05, 2014 | 36.01 | 36.54 | 35.95 | 36.43 | 57,621 | -0.02(-0.04%) |
May 02, 2014 | 36.12 | 36.53 | 36.12 | 36.45 | 63,455 | -1.15(-3.05%) |
May 01, 2014 | 37.58 | 37.83 | 37.51 | 37.59 | 65,130 | -0.11(-0.28%) |
Apr 30, 2014 | 36.94 | 37.70 | 36.84 | 37.70 | 81,579 | -1.01(-2.62%) |
Apr 29, 2014 | 38.65 | 38.80 | 38.63 | 38.71 | 82,303 | +0.86(+2.27%) |
Apr 28, 2014 | 38.42 | 38.42 | 37.75 | 37.85 | 143,501 | -0.45(-1.17%) |
Apr 25, 2014 | 38.31 | 38.34 | 37.99 | 38.30 | 703,931 | -0.34(-0.88%) |
Apr 24, 2014 | 38.51 | 38.65 | 38.07 | 38.64 | 2,500,042 | +0.39(+1.02%) |
Apr 23, 2014 | 38.37 | 38.41 | 38.01 | 38.25 | 494,710 | -0.24(-0.62%) |
Apr 22, 2014 | 38.41 | 38.68 | 38.40 | 38.49 | 36,671 | +0.51(+1.34%) |
Apr 21, 2014 | 37.96 | 38.14 | 37.74 | 37.98 | 71,796 | -0.02(-0.05%) |
Apr 17, 2014 | 38.00 | 38.00 | 38.00 | 0 | +0.38(+1.00%) | |
Apr 16, 2014 | 37.39 | 37.71 | 37.34 | 37.62 | 32,834 | +0.27(+0.73%) |
Apr 15, 2014 | 37.67 | 37.84 | 36.74 | 37.35 | 50,599 | -0.50(-1.32%) |
Apr 14, 2014 | 37.62 | 37.88 | 37.43 | 37.85 | 39,939 | -0.39(-1.02%) |
Apr 11, 2014 | 38.02 | 38.40 | 37.74 | 38.24 | 0 | -0.39(-1.01%) |
Apr 10, 2014 | 39.24 | 39.29 | 38.49 | 38.63 | 52,200 | -1.08(-2.71%) |
Apr 09, 2014 | 39.53 | 39.75 | 39.27 | 39.71 | 51,133 | -0.17(-0.44%) |
Apr 08, 2014 | 39.78 | 39.90 | 39.46 | 39.88 | 58,295 | -0.20(-0.49%) |
Apr 07, 2014 | 40.23 | 40.40 | 39.84 | 40.08 | 33,292 | -0.41(-1.02%) |
Apr 04, 2014 | 40.77 | 40.98 | 40.37 | 40.49 | 0 | +0.24(+0.60%) |
Apr 03, 2014 | 40.46 | 40.67 | 40.15 | 40.25 | 27,610 | +0.16(+0.40%) |
Apr 02, 2014 | 40.04 | 40.09 | 39.88 | 40.09 | 66,604 | +0.24(+0.61%) |
Apr 01, 2014 | 39.98 | 40.01 | 39.72 | 39.85 | 26,849 | +1.13(+2.91%) |
Mar 31, 2014 | 38.98 | 39.00 | 38.62 | 38.72 | 57,867 | +0.16(+0.41%) |
Mar 28, 2014 | 38.34 | 38.65 | 38.28 | 38.56 | 0 | +0.30(+0.78%) |
Mar 27, 2014 | 38.40 | 38.60 | 38.11 | 38.26 | 46,469 | -0.63(-1.62%) |
Mar 26, 2014 | 39.47 | 39.47 | 38.78 | 38.89 | 69,697 | -0.72(-1.82%) |
Mar 25, 2014 | 39.25 | 39.68 | 39.14 | 39.61 | 103,099 | +0.76(+1.96%) |
Mar 24, 2014 | 39.02 | 39.02 | 38.40 | 38.85 | 37,593 | -0.30(-0.77%) |
Mar 21, 2014 | 39.44 | 39.62 | 38.99 | 39.15 | 25,098 | -0.08(-0.19%) |
Mar 20, 2014 | 38.68 | 39.37 | 38.59 | 39.23 | 38,524 | +0.22(+0.55%) |
Mar 19, 2014 | 39.80 | 39.82 | 38.66 | 39.01 | 63,652 | -1.19(-2.96%) |
Mar 18, 2014 | 40.21 | 40.46 | 40.07 | 40.20 | 137,227 | +0.73(+1.85%) |
Mar 17, 2014 | 38.93 | 39.60 | 38.93 | 39.47 | 276,231 | +0.89(+2.30%) |
Mar 14, 2014 | 38.28 | 38.73 | 38.15 | 38.58 | 0 | -0.35(-0.89%) |
Mar 13, 2014 | 40.34 | 40.34 | 38.80 | 38.93 | 62,267 | -1.05(-2.63%) |
Mar 12, 2014 | 39.66 | 40.08 | 39.57 | 39.98 | 45,152 | -0.13(-0.32%) |
Mar 11, 2014 | 40.56 | 40.92 | 40.11 | 40.11 | 68,636 | -0.80(-1.96%) |
Mar 10, 2014 | 40.84 | 40.94 | 40.48 | 40.91 | 45,577 | +0.07(+0.18%) |
Mar 07, 2014 | 41.13 | 41.16 | 40.56 | 40.84 | 0 | -0.46(-1.11%) |
Mar 06, 2014 | 41.49 | 41.51 | 41.17 | 41.30 | 53,304 | +0.50(+1.23%) |
Mar 05, 2014 | 40.82 | 41.05 | 40.74 | 40.80 | 40,285 | +0.07(+0.17%) |
Mar 04, 2014 | 40.72 | 40.75 | 40.54 | 40.73 | 46,623 | +1.29(+3.27%) |
Mar 03, 2014 | 39.68 | 39.96 | 39.39 | 39.44 | 59,386 | -1.43(-3.50%) |
Feb 28, 2014 | 40.80 | 41.14 | 40.71 | 40.87 | 0 | +0.17(+0.42%) |
Feb 27, 2014 | 40.37 | 40.86 | 40.30 | 40.70 | 41,399 | +0.31(+0.77%) |
Feb 26, 2014 | 40.46 | 40.57 | 40.18 | 40.39 | 50,052 | -0.37(-0.91%) |
Feb 25, 2014 | 40.92 | 40.97 | 40.54 | 40.76 | 33,871 | +0.02(+0.05%) |
Feb 24, 2014 | 40.39 | 40.95 | 40.39 | 40.74 | 281,670 | +0.44(+1.09%) |
Feb 21, 2014 | 40.26 | 40.45 | 40.08 | 40.30 | 0 | +0.02(+0.05%) |
Feb 20, 2014 | 39.73 | 40.28 | 39.73 | 40.28 | 27,875 | +0.43(+1.08%) |
Feb 19, 2014 | 39.84 | 40.42 | 39.82 | 39.85 | 46,525 | -0.41(-1.02%) |
Feb 18, 2014 | 40.18 | 40.31 | 40.00 | 40.26 | 63,256 | -0.16(-0.40%) |
Feb 14, 2014 | 40.42 | 40.42 | 40.42 | 0 | -0.28(-0.69%) | |
Feb 13, 2014 | 39.90 | 40.75 | 39.87 | 40.70 | 221,378 | -1.02(-2.44%) |
Feb 12, 2014 | 41.55 | 41.72 | 41.35 | 41.72 | 66,837 | +0.29(+0.70%) |
Feb 11, 2014 | 40.80 | 41.44 | 40.76 | 41.43 | 186,902 | +0.97(+2.40%) |
Feb 10, 2014 | 40.54 | 40.65 | 40.29 | 40.46 | 297,630 | -0.49(-1.20%) |
Feb 07, 2014 | 40.47 | 40.95 | 40.26 | 40.95 | 0 | +0.82(+2.04%) |
Feb 06, 2014 | 39.36 | 40.25 | 39.35 | 40.13 | 122,800 | +1.19(+3.06%) |
Feb 05, 2014 | 38.83 | 39.05 | 38.74 | 38.94 | 57,416 | +0.38(+0.99%) |
Feb 04, 2014 | 38.37 | 38.59 | 38.24 | 38.56 | 80,754 | +1.21(+3.24%) |
Feb 03, 2014 | 38.19 | 38.21 | 37.28 | 37.35 | 88,587 | -1.52(-3.91%) |
Jan 31, 2014 | 38.59 | 39.50 | 38.51 | 38.87 | 0 | -0.88(-2.21%) |
Jan 30, 2014 | 39.43 | 39.80 | 39.34 | 39.75 | 65,484 | +0.42(+1.07%) |
Jan 29, 2014 | 38.94 | 39.65 | 38.93 | 39.33 | 51,147 | -0.66(-1.66%) |
Jan 28, 2014 | 39.63 | 40.03 | 39.63 | 39.99 | 417,044 | +1.07(+2.75%) |
Jan 27, 2014 | 39.15 | 39.29 | 38.71 | 38.92 | 117,973 | +0.31(+0.82%) |
Jan 24, 2014 | 39.39 | 39.50 | 38.59 | 38.61 | 0 | -1.44(-3.60%) |
Jan 23, 2014 | 40.28 | 40.34 | 39.91 | 40.05 | 44,414 | +0.00(+0.00%) |
Jan 22, 2014 | 39.99 | 40.13 | 39.74 | 40.05 | 58,623 | -0.24(-0.60%) |
Jan 21, 2014 | 40.23 | 40.31 | 39.74 | 40.29 | 313,417 | +1.40(+3.60%) |
Jan 17, 2014 | 38.89 | 38.89 | 38.89 | 0 | -1.16(-2.90%) | |
Jan 16, 2014 | 40.27 | 40.32 | 39.77 | 40.05 | 395,086 | -0.73(-1.79%) |
Jan 15, 2014 | 39.74 | 40.80 | 39.74 | 40.78 | 192,490 | +1.04(+2.62%) |
Jan 14, 2014 | 39.55 | 39.74 | 39.25 | 39.74 | 176,507 | +0.45(+1.15%) |
Jan 13, 2014 | 39.26 | 39.63 | 39.26 | 39.29 | 1,068,984 | -0.10(-0.25%) |
Jan 10, 2014 | 39.18 | 39.45 | 38.97 | 39.39 | 104,211 | +0.11(+0.28%) |
Jan 09, 2014 | 39.58 | 39.89 | 38.85 | 39.28 | 2,573,942 | -0.39(-0.98%) |
Jan 08, 2014 | 39.78 | 39.80 | 39.43 | 39.67 | 695,074 | +0.57(+1.46%) |
Jan 07, 2014 | 39.10 | 39.20 | 38.93 | 39.10 | 54,076 | +0.97(+2.54%) |
Jan 06, 2014 | 38.17 | 38.24 | 37.97 | 38.13 | 43,393 | +0.29(+0.77%) |
Jan 03, 2014 | 37.90 | 38.03 | 37.83 | 37.84 | 0 | -0.06(-0.16%) |
Jan 02, 2014 | 38.16 | 38.16 | 37.83 | 37.90 | 42,967 | -1.30(-3.32%) |
Dec 31, 2013 | 39.20 | 39.20 | 39.20 | 0 | +0.06(+0.15%) | |
Dec 30, 2013 | 38.96 | 39.14 | 38.96 | 39.14 | 40,233 | +0.29(+0.75%) |
Dec 27, 2013 | 38.69 | 38.87 | 38.67 | 38.85 | 0 | +0.17(+0.44%) |
Dec 26, 2013 | 38.13 | 38.69 | 38.13 | 38.68 | 60,949 | +0.38(+0.99%) |
Dec 24, 2013 | 38.23 | 38.30 | 38.08 | 38.30 | 34,153 | +0.16(+0.42%) |
Dec 23, 2013 | 38.00 | 38.20 | 37.99 | 38.14 | 67,321 | +0.66(+1.76%) |
Dec 20, 2013 | 37.25 | 37.66 | 37.25 | 37.48 | 25,456 | +0.40(+1.08%) |
Dec 19, 2013 | 36.90 | 37.10 | 36.63 | 37.08 | 201,716 | -0.21(-0.56%) |
Dec 18, 2013 | 36.95 | 37.47 | 36.66 | 37.29 | 53,355 | +0.85(+2.33%) |
Dec 17, 2013 | 36.56 | 36.56 | 36.17 | 36.44 | 37,924 | -0.55(-1.50%) |
Dec 16, 2013 | 37.04 | 37.37 | 36.85 | 36.99 | 56,709 | +0.59(+1.61%) |
Dec 13, 2013 | 36.77 | 36.77 | 36.36 | 36.41 | 51,309 | +0.19(+0.52%) |
Dec 12, 2013 | 36.19 | 36.43 | 36.15 | 36.22 | 64,956 | -0.20(-0.55%) |
Dec 11, 2013 | 36.98 | 37.06 | 36.42 | 36.42 | 44,509 | -0.14(-0.38%) |
Dec 10, 2013 | 36.51 | 36.85 | 36.47 | 36.56 | 30,671 | -0.10(-0.27%) |
Dec 09, 2013 | 36.47 | 36.68 | 36.40 | 36.66 | 25,302 | +0.26(+0.71%) |
Dec 06, 2013 | 36.20 | 36.51 | 35.96 | 36.40 | 42,138 | +0.99(+2.80%) |
Dec 05, 2013 | 35.82 | 35.85 | 35.33 | 35.41 | 55,304 | -0.41(-1.14%) |
Dec 04, 2013 | 35.58 | 35.99 | 35.48 | 35.82 | 216,662 | -0.57(-1.57%) |
Dec 03, 2013 | 36.49 | 36.64 | 36.15 | 36.39 | 58,134 | -0.71(-1.91%) |
Dec 02, 2013 | 37.36 | 37.45 | 37.08 | 37.10 | 35,807 | -0.50(-1.33%) |
Nov 29, 2013 | 37.85 | 37.91 | 37.60 | 37.60 | 17,044 | +0.30(+0.80%) |
Nov 27, 2013 | 37.50 | 37.55 | 37.22 | 37.30 | 43,112 | -0.07(-0.19%) |
Nov 26, 2013 | 37.22 | 37.39 | 37.05 | 37.37 | 54,616 | +0.37(+1.00%) |
Nov 25, 2013 | 37.06 | 37.15 | 36.91 | 37.00 | 38,498 | -0.13(-0.35%) |
Nov 22, 2013 | 36.90 | 37.15 | 36.85 | 37.13 | 66,696 | +0.57(+1.55%) |
Nov 21, 2013 | 36.43 | 36.61 | 36.33 | 36.56 | 30,035 | +0.65(+1.81%) |
Nov 20, 2013 | 36.49 | 36.66 | 35.81 | 35.92 | 105,417 | -0.49(-1.36%) |
Nov 19, 2013 | 36.41 | 36.56 | 36.27 | 36.41 | 44,582 | -0.39(-1.05%) |
Nov 18, 2013 | 37.10 | 37.13 | 36.78 | 36.80 | 63,320 | -0.11(-0.30%) |
Nov 15, 2013 | 36.76 | 36.91 | 36.64 | 36.91 | 180,445 | +0.17(+0.46%) |
Nov 14, 2013 | 36.35 | 36.75 | 36.35 | 36.74 | 91,462 | +0.80(+2.23%) |
Nov 12, 2013 | 35.93 | 36.13 | 35.76 | 35.94 | 357,835 | -0.06(-0.17%) |
Nov 11, 2013 | 36.01 | 36.03 | 35.88 | 36.00 | 46,034 | +0.42(+1.18%) |
Nov 08, 2013 | 35.41 | 35.66 | 35.12 | 35.58 | 1,080,261 | -0.19(-0.53%) |
Nov 07, 2013 | 36.83 | 36.83 | 35.60 | 35.77 | 398,005 | -0.40(-1.11%) |
Nov 06, 2013 | 36.22 | 36.46 | 36.03 | 36.17 | 63,648 | +0.43(+1.20%) |
Nov 05, 2013 | 35.79 | 35.88 | 35.58 | 35.74 | 42,440 | -0.84(-2.30%) |
Nov 04, 2013 | 36.65 | 36.66 | 36.34 | 36.58 | 23,334 | -0.08(-0.22%) |
Nov 01, 2013 | 37.10 | 37.12 | 36.48 | 36.66 | 31,540 | -0.33(-0.89%) |
Oct 31, 2013 | 37.13 | 37.25 | 36.92 | 36.99 | 43,290 | +0.90(+2.49%) |
Oct 30, 2013 | 36.63 | 36.63 | 35.90 | 36.09 | 32,003 | -0.74(-2.01%) |
Oct 29, 2013 | 36.73 | 36.91 | 36.66 | 36.83 | 52,911 | +0.44(+1.21%) |
Oct 28, 2013 | 36.18 | 36.43 | 35.91 | 36.39 | 47,968 | -0.48(-1.30%) |
Oct 25, 2013 | 36.88 | 36.88 | 36.56 | 36.87 | 47,345 | -0.20(-0.54%) |
Oct 24, 2013 | 37.25 | 37.43 | 37.00 | 37.07 | 147,050 | +0.29(+0.79%) |
Oct 23, 2013 | 36.75 | 36.97 | 36.39 | 36.78 | 273,605 | -0.46(-1.24%) |
Oct 22, 2013 | 37.07 | 37.36 | 37.07 | 37.24 | 157,820 | +0.53(+1.44%) |
Oct 21, 2013 | 36.75 | 36.82 | 36.54 | 36.71 | 30,448 | -0.52(-1.40%) |
Oct 18, 2013 | 37.28 | 37.35 | 37.15 | 37.23 | 23,155 | -0.12(-0.32%) |
Oct 17, 2013 | 36.80 | 37.35 | 36.72 | 37.35 | 66,990 | +0.62(+1.69%) |
Oct 16, 2013 | 36.67 | 36.89 | 36.58 | 36.73 | 32,081 | +0.31(+0.85%) |
Oct 15, 2013 | 36.48 | 36.58 | 36.40 | 36.42 | 30,672 | -0.12(-0.33%) |
Oct 14, 2013 | 36.22 | 36.62 | 36.19 | 36.54 | 29,049 | +0.24(+0.66%) |
Oct 11, 2013 | 36.08 | 36.32 | 36.08 | 36.30 | 72,989 | +0.06(+0.17%) |
Oct 10, 2013 | 35.94 | 36.32 | 35.91 | 36.24 | 49,381 | +1.22(+3.48%) |
Oct 09, 2013 | 34.91 | 35.04 | 34.73 | 35.02 | 28,179 | +0.87(+2.55%) |
Oct 08, 2013 | 34.63 | 34.63 | 34.13 | 34.15 | 22,091 | -0.50(-1.44%) |
Oct 07, 2013 | 34.43 | 34.72 | 34.43 | 34.65 | 18,745 | -0.07(-0.20%) |
Oct 04, 2013 | 34.65 | 34.85 | 34.56 | 34.72 | 32,003 | +0.23(+0.67%) |
Oct 03, 2013 | 34.67 | 34.67 | 34.30 | 34.49 | 40,035 | -0.37(-1.06%) |
Oct 02, 2013 | 34.82 | 34.86 | 34.40 | 34.86 | 33,064 | +0.56(+1.63%) |
Oct 01, 2013 | 33.98 | 34.46 | 33.89 | 34.30 | 52,817 | +0.45(+1.33%) |
Sep 30, 2013 | 33.75 | 33.95 | 33.61 | 33.85 | 27,176 | -0.67(-1.94%) |
Sep 27, 2013 | 34.47 | 34.57 | 34.40 | 34.52 | 32,556 | +0.29(+0.85%) |
Sep 26, 2013 | 34.30 | 34.36 | 34.22 | 34.23 | 38,001 | -0.42(-1.21%) |
Sep 25, 2013 | 34.44 | 34.79 | 34.42 | 34.65 | 232,529 | +0.25(+0.73%) |
Sep 24, 2013 | 34.55 | 34.64 | 34.35 | 34.40 | 491,369 | +0.04(+0.12%) |
Sep 23, 2013 | 34.60 | 34.63 | 34.28 | 34.36 | 68,699 | +0.09(+0.28%) |
Sep 20, 2013 | 34.26 | 34.50 | 34.20 | 34.27 | 58,018 | -0.33(-0.94%) |
Sep 19, 2013 | 34.73 | 34.73 | 34.45 | 34.59 | 255,610 | -0.21(-0.60%) |
Sep 18, 2013 | 33.65 | 34.92 | 33.43 | 34.80 | 114,884 | +1.00(+2.95%) |
Sep 17, 2013 | 33.56 | 33.83 | 33.56 | 33.80 | 43,632 | +0.05(+0.16%) |
Sep 16, 2013 | 33.38 | 33.83 | 33.65 | 33.75 | 22,727 | +0.37(+1.11%) |
Sep 13, 2013 | 33.11 | 33.40 | 32.92 | 33.38 | 34,133 | -0.13(-0.39%) |
Sep 12, 2013 | 33.52 | 33.73 | 33.45 | 33.51 | 41,355 | -0.27(-0.80%) |
Sep 11, 2013 | 33.58 | 33.96 | 33.49 | 33.78 | 98,561 | +0.07(+0.21%) |
Sep 10, 2013 | 33.68 | 33.80 | 33.61 | 33.71 | 27,669 | +0.61(+1.84%) |
Sep 09, 2013 | 32.89 | 33.14 | 32.80 | 33.10 | 38,713 | +0.49(+1.50%) |
Sep 06, 2013 | 32.62 | 32.79 | 32.20 | 32.61 | 69,042 | +0.46(+1.43%) |
Sep 05, 2013 | 32.10 | 32.18 | 31.96 | 32.15 | 53,910 | +0.00(+0.00%) |
Sep 04, 2013 | 31.41 | 32.18 | 31.41 | 32.15 | 39,727 | +0.30(+0.94%) |
Sep 03, 2013 | 32.09 | 32.26 | 31.73 | 31.85 | 71,144 | +0.49(+1.56%) |
Aug 30, 2013 | 31.65 | 31.76 | 31.31 | 31.36 | 49,538 | -0.63(-1.97%) |
Aug 29, 2013 | 31.89 | 32.13 | 31.89 | 31.99 | 26,935 | -0.26(-0.81%) |
Aug 28, 2013 | 31.99 | 32.38 | 31.99 | 32.25 | 33,908 | +0.40(+1.26%) |
Aug 27, 2013 | 32.07 | 32.28 | 31.79 | 31.85 | 48,427 | -1.20(-3.63%) |
Aug 26, 2013 | 33.29 | 33.29 | 33.02 | 33.05 | 54,753 | -0.76(-2.25%) |
Aug 23, 2013 | 33.77 | 33.81 | 33.60 | 33.81 | 22,123 | +0.36(+1.08%) |
Aug 22, 2013 | 33.42 | 33.60 | 33.28 | 33.45 | 28,031 | +0.61(+1.86%) |
Aug 21, 2013 | 32.77 | 33.10 | 32.56 | 32.84 | 37,446 | -0.07(-0.21%) |
Aug 20, 2013 | 32.66 | 33.19 | 32.50 | 32.91 | 225,749 | -0.25(-0.75%) |
Aug 19, 2013 | 33.37 | 33.47 | 33.05 | 33.16 | 59,752 | -0.91(-2.67%) |
Aug 16, 2013 | 33.71 | 34.13 | 33.62 | 34.07 | 53,680 | +0.65(+1.94%) |
Aug 15, 2013 | 33.06 | 33.45 | 32.60 | 33.42 | 210,339 | +0.02(+0.06%) |
Aug 14, 2013 | 33.34 | 33.46 | 33.25 | 33.40 | 49,398 | -0.11(-0.33%) |
Aug 13, 2013 | 33.05 | 33.51 | 32.96 | 33.51 | 47,725 | +0.17(+0.51%) |
Aug 12, 2013 | 33.26 | 33.39 | 33.15 | 33.34 | 58,422 | -0.08(-0.24%) |
Aug 09, 2013 | 33.41 | 33.52 | 33.17 | 33.42 | 38,889 | -0.18(-0.54%) |
Aug 08, 2013 | 33.47 | 33.69 | 33.35 | 33.60 | 32,982 | +0.38(+1.16%) |
Aug 07, 2013 | 32.93 | 33.27 | 32.85 | 33.22 | 37,525 | +0.43(+1.30%) |
Aug 06, 2013 | 33.13 | 33.19 | 32.45 | 32.79 | 48,227 | -0.03(-0.09%) |
Aug 05, 2013 | 32.75 | 32.91 | 32.62 | 32.82 | 290,301 | -0.03(-0.09%) |
Aug 02, 2013 | 32.79 | 32.95 | 32.67 | 32.85 | 96,045 | -0.35(-1.05%) |