Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.45 | 33.81 | 33.26 | 33.56 | 5,055,388 | +0.20(+0.61%) |
May 29, 2014 | 33.30 | 33.38 | 32.87 | 33.36 | 141,999 | +0.18(+0.54%) |
May 28, 2014 | 33.25 | 33.40 | 32.93 | 33.18 | 167,030 | -0.19(-0.56%) |
May 27, 2014 | 33.28 | 33.58 | 32.95 | 33.36 | 165,271 | +0.34(+1.04%) |
May 23, 2014 | 32.55 | 33.02 | 33.02 | 33.02 | 241,890 | +0.13(+0.39%) |
May 22, 2014 | 32.71 | 32.91 | 32.62 | 32.89 | 31,560 | +0.22(+0.69%) |
May 21, 2014 | 32.72 | 32.84 | 32.40 | 32.67 | 168,897 | +0.02(+0.08%) |
May 20, 2014 | 33.09 | 33.23 | 32.57 | 32.64 | 254,470 | -0.58(-1.75%) |
May 19, 2014 | 33.03 | 33.29 | 32.86 | 33.23 | 105,807 | +0.14(+0.42%) |
May 16, 2014 | 32.77 | 33.09 | 32.61 | 33.09 | 108,968 | +0.28(+0.85%) |
May 15, 2014 | 32.77 | 33.00 | 32.61 | 32.81 | 165,122 | -0.14(-0.42%) |
May 14, 2014 | 33.58 | 33.72 | 32.80 | 32.95 | 209,448 | -0.63(-1.88%) |
May 13, 2014 | 33.94 | 34.22 | 33.56 | 33.58 | 114,112 | -0.47(-1.39%) |
May 12, 2014 | 33.51 | 34.25 | 33.29 | 34.05 | 130,432 | +0.77(+2.31%) |
May 09, 2014 | 32.76 | 33.31 | 32.61 | 33.28 | 112,402 | +0.47(+1.42%) |
May 08, 2014 | 32.80 | 33.27 | 32.74 | 32.82 | 154,943 | -0.09(-0.27%) |
May 07, 2014 | 32.76 | 32.98 | 32.73 | 32.91 | 227,233 | +0.16(+0.47%) |
May 06, 2014 | 32.74 | 32.88 | 32.74 | 32.75 | 227,637 | -0.07(-0.22%) |
May 05, 2014 | 32.54 | 33.10 | 32.54 | 32.82 | 219,461 | -0.01(-0.02%) |
May 02, 2014 | 32.86 | 33.25 | 32.73 | 32.83 | 139,801 | +0.00(+0.00%) |
May 01, 2014 | 33.06 | 33.14 | 32.66 | 32.83 | 201,387 | -0.20(-0.59%) |
Apr 30, 2014 | 32.85 | 33.07 | 32.55 | 33.03 | 185,596 | +0.08(+0.25%) |
Apr 29, 2014 | 33.36 | 33.48 | 32.90 | 32.95 | 114,503 | -0.23(-0.69%) |
Apr 28, 2014 | 33.29 | 33.40 | 32.90 | 33.18 | 164,799 | -0.13(-0.39%) |
Apr 25, 2014 | 33.45 | 33.68 | 32.80 | 33.31 | 186,556 | -0.30(-0.90%) |
Apr 24, 2014 | 33.84 | 34.08 | 33.48 | 33.61 | 131,070 | -0.07(-0.19%) |
Apr 23, 2014 | 33.93 | 34.22 | 33.58 | 33.68 | 159,505 | -0.34(-1.01%) |
Apr 22, 2014 | 34.33 | 34.77 | 33.70 | 34.02 | 242,507 | -0.14(-0.41%) |
Apr 21, 2014 | 34.32 | 34.72 | 33.88 | 34.16 | 149,261 | -0.22(-0.64%) |
Apr 17, 2014 | 34.06 | 34.38 | 34.38 | 34.38 | 122,493 | +0.27(+0.79%) |
Apr 16, 2014 | 34.27 | 34.28 | 33.84 | 34.11 | 123,465 | +0.04(+0.12%) |
Apr 15, 2014 | 34.18 | 34.25 | 33.17 | 34.07 | 160,444 | +0.06(+0.17%) |
Apr 14, 2014 | 34.59 | 34.59 | 33.72 | 34.01 | 132,968 | -0.26(-0.76%) |
Apr 11, 2014 | 34.65 | 35.12 | 34.21 | 34.27 | 235,874 | -0.72(-2.05%) |
Apr 10, 2014 | 35.05 | 35.23 | 34.77 | 34.99 | 358,551 | -0.12(-0.35%) |
Apr 09, 2014 | 34.63 | 35.13 | 34.45 | 35.11 | 283,774 | +0.60(+1.75%) |
Apr 08, 2014 | 34.29 | 34.65 | 34.25 | 34.51 | 174,323 | +0.21(+0.62%) |
Apr 07, 2014 | 34.39 | 34.49 | 34.10 | 34.30 | 241,773 | -0.26(-0.76%) |
Apr 04, 2014 | 35.33 | 35.37 | 34.34 | 34.56 | 235,222 | -0.56(-1.58%) |
Apr 03, 2014 | 34.18 | 35.19 | 34.16 | 35.11 | 285,845 | +1.03(+3.02%) |
Apr 02, 2014 | 33.65 | 34.09 | 33.38 | 34.08 | 529,453 | +0.52(+1.56%) |
Apr 01, 2014 | 33.37 | 33.80 | 33.23 | 33.56 | 253,352 | +0.24(+0.74%) |
Mar 31, 2014 | 33.09 | 33.50 | 32.89 | 33.32 | 206,518 | +0.38(+1.14%) |
Mar 28, 2014 | 33.00 | 33.37 | 32.83 | 32.94 | 163,608 | -0.02(-0.07%) |
Mar 27, 2014 | 32.93 | 33.07 | 32.80 | 32.96 | 182,082 | +0.07(+0.20%) |
Mar 26, 2014 | 33.19 | 33.39 | 32.77 | 32.90 | 233,263 | -0.16(-0.47%) |
Mar 25, 2014 | 33.10 | 33.27 | 32.92 | 33.05 | 365,389 | +0.08(+0.25%) |
Mar 24, 2014 | 33.25 | 33.25 | 32.85 | 32.97 | 170,011 | -0.12(-0.37%) |
Mar 21, 2014 | 33.19 | 33.29 | 33.01 | 33.10 | 364,189 | -0.06(-0.17%) |
Mar 20, 2014 | 33.12 | 33.52 | 32.79 | 33.15 | 125,420 | +0.07(+0.22%) |
Mar 19, 2014 | 33.25 | 33.65 | 32.69 | 33.08 | 182,993 | -0.27(-0.81%) |
Mar 18, 2014 | 32.93 | 33.57 | 32.84 | 33.35 | 508,213 | +0.50(+1.52%) |
Mar 17, 2014 | 34.42 | 34.68 | 32.66 | 32.85 | 502,625 | +0.33(+1.00%) |
Mar 14, 2014 | 32.55 | 32.88 | 32.45 | 32.52 | 177,255 | -0.22(-0.67%) |
Mar 13, 2014 | 33.33 | 33.33 | 32.55 | 32.74 | 255,801 | -0.44(-1.33%) |
Mar 12, 2014 | 33.14 | 33.39 | 32.75 | 33.19 | 253,007 | -0.16(-0.49%) |
Mar 11, 2014 | 33.70 | 33.94 | 33.26 | 33.35 | 179,586 | -0.33(-0.97%) |
Mar 10, 2014 | 33.73 | 34.01 | 33.35 | 33.68 | 166,710 | -0.16(-0.46%) |
Mar 07, 2014 | 34.21 | 34.21 | 33.59 | 33.83 | 137,059 | -0.17(-0.50%) |
Mar 06, 2014 | 33.48 | 34.10 | 33.29 | 34.00 | 121,860 | +0.64(+1.91%) |
Mar 05, 2014 | 33.69 | 33.90 | 33.23 | 33.37 | 71,255 | -0.47(-1.38%) |
Mar 04, 2014 | 33.55 | 34.29 | 33.48 | 33.83 | 237,935 | +0.73(+2.19%) |
Mar 03, 2014 | 33.27 | 33.42 | 32.89 | 33.10 | 89,084 | -0.39(-1.17%) |
Feb 28, 2014 | 33.27 | 33.64 | 32.60 | 33.50 | 129,532 | +0.31(+0.93%) |
Feb 27, 2014 | 32.83 | 33.21 | 32.53 | 33.19 | 85,801 | +0.26(+0.79%) |
Feb 26, 2014 | 32.99 | 33.09 | 32.64 | 32.92 | 85,040 | -0.05(-0.15%) |
Feb 25, 2014 | 33.31 | 34.29 | 32.75 | 32.97 | 84,265 | -0.39(-1.17%) |
Feb 24, 2014 | 32.83 | 33.74 | 32.83 | 33.37 | 200,256 | +0.11(+0.34%) |
Feb 21, 2014 | 33.47 | 33.47 | 33.11 | 33.25 | 105,185 | -0.05(-0.15%) |
Feb 20, 2014 | 33.03 | 33.41 | 32.89 | 33.30 | 76,115 | +0.24(+0.72%) |
Feb 19, 2014 | 33.36 | 34.31 | 33.01 | 33.06 | 86,457 | -0.45(-1.34%) |
Feb 18, 2014 | 33.38 | 33.77 | 33.00 | 33.51 | 110,640 | +0.09(+0.27%) |
Feb 14, 2014 | 33.02 | 33.42 | 33.42 | 33.42 | 51,937 | +0.38(+1.14%) |
Feb 13, 2014 | 32.56 | 33.30 | 32.56 | 33.05 | 90,432 | +0.14(+0.42%) |
Feb 12, 2014 | 32.68 | 33.28 | 32.52 | 32.91 | 97,486 | +0.20(+0.62%) |
Feb 11, 2014 | 32.76 | 33.13 | 32.42 | 32.70 | 249,072 | -0.09(-0.27%) |
Feb 10, 2014 | 32.65 | 32.95 | 32.38 | 32.79 | 226,574 | +0.16(+0.48%) |
Feb 07, 2014 | 32.74 | 32.97 | 32.50 | 32.64 | 105,513 | -0.06(-0.17%) |
Feb 06, 2014 | 32.61 | 32.92 | 32.22 | 32.70 | 119,235 | +0.19(+0.58%) |
Feb 05, 2014 | 32.52 | 33.23 | 31.94 | 32.51 | 168,876 | -0.11(-0.35%) |
Feb 04, 2014 | 33.22 | 33.22 | 32.29 | 32.62 | 212,553 | -0.35(-1.06%) |
Feb 03, 2014 | 34.57 | 34.86 | 32.47 | 32.97 | 393,713 | -1.74(-5.01%) |
Jan 31, 2014 | 33.92 | 34.84 | 33.89 | 34.71 | 174,160 | +0.22(+0.64%) |
Jan 30, 2014 | 34.52 | 34.92 | 34.24 | 34.49 | 125,926 | +0.19(+0.55%) |
Jan 29, 2014 | 34.31 | 34.66 | 34.14 | 34.30 | 187,011 | -0.24(-0.71%) |
Jan 28, 2014 | 34.53 | 34.88 | 33.99 | 34.55 | 220,375 | +0.06(+0.17%) |
Jan 27, 2014 | 34.96 | 35.22 | 34.02 | 34.49 | 298,817 | -0.33(-0.96%) |
Jan 24, 2014 | 34.64 | 35.66 | 33.64 | 34.82 | 349,943 | -1.14(-3.17%) |
Jan 23, 2014 | 35.56 | 36.10 | 35.50 | 35.96 | 152,115 | +0.08(+0.23%) |
Jan 22, 2014 | 35.84 | 36.03 | 35.70 | 35.88 | 60,260 | +0.06(+0.16%) |
Jan 21, 2014 | 35.78 | 35.83 | 35.47 | 35.83 | 117,883 | +0.17(+0.48%) |
Jan 17, 2014 | 35.36 | 35.66 | 35.66 | 35.66 | 69,021 | +0.15(+0.44%) |
Jan 16, 2014 | 35.38 | 35.57 | 34.40 | 35.50 | 117,265 | -0.02(-0.05%) |
Jan 15, 2014 | 34.82 | 35.61 | 34.72 | 35.52 | 91,232 | +0.69(+1.99%) |
Jan 14, 2014 | 34.24 | 35.00 | 33.73 | 34.82 | 77,892 | +0.72(+2.13%) |
Jan 13, 2014 | 33.84 | 34.21 | 33.79 | 34.10 | 160,897 | +0.06(+0.17%) |
Jan 10, 2014 | 33.94 | 34.06 | 33.64 | 34.04 | 129,532 | +0.19(+0.55%) |
Jan 09, 2014 | 33.88 | 34.17 | 33.57 | 33.86 | 65,528 | +0.10(+0.29%) |
Jan 08, 2014 | 33.84 | 34.09 | 33.47 | 33.76 | 127,835 | -0.19(-0.55%) |
Jan 07, 2014 | 33.60 | 34.08 | 33.42 | 33.95 | 89,443 | +0.39(+1.16%) |
Jan 06, 2014 | 34.10 | 34.21 | 33.40 | 33.55 | 81,471 | -0.48(-1.41%) |
Jan 03, 2014 | 33.86 | 34.21 | 33.78 | 34.04 | 58,379 | +0.16(+0.48%) |
Jan 02, 2014 | 34.47 | 34.69 | 33.38 | 33.87 | 97,082 | -0.82(-2.37%) |
Dec 31, 2013 | 34.22 | 34.69 | 34.69 | 34.69 | 130,183 | +0.55(+1.60%) |
Dec 30, 2013 | 34.45 | 34.49 | 34.04 | 34.15 | 67,024 | -0.37(-1.08%) |
Dec 27, 2013 | 34.30 | 34.57 | 33.95 | 34.52 | 78,566 | +0.37(+1.07%) |
Dec 26, 2013 | 34.21 | 34.47 | 33.82 | 34.16 | 70,849 | +0.02(+0.07%) |
Dec 24, 2013 | 33.58 | 34.25 | 33.58 | 34.13 | 68,604 | +0.36(+1.06%) |
Dec 23, 2013 | 34.00 | 34.26 | 33.53 | 33.77 | 133,254 | +0.02(+0.07%) |
Dec 20, 2013 | 33.38 | 33.98 | 32.81 | 33.75 | 310,926 | +0.31(+0.93%) |
Dec 19, 2013 | 33.90 | 34.52 | 33.30 | 33.44 | 81,540 | -0.42(-1.25%) |
Dec 18, 2013 | 33.99 | 34.22 | 33.48 | 33.86 | 111,553 | +0.01(+0.04%) |
Dec 17, 2013 | 34.22 | 34.52 | 33.44 | 33.85 | 99,846 | -0.48(-1.39%) |
Dec 16, 2013 | 33.37 | 34.43 | 33.10 | 34.33 | 113,529 | +1.16(+3.49%) |
Dec 13, 2013 | 33.32 | 33.54 | 32.86 | 33.17 | 82,108 | -0.01(-0.02%) |
Dec 12, 2013 | 33.15 | 33.56 | 32.79 | 33.18 | 77,822 | +0.11(+0.32%) |
Dec 11, 2013 | 33.64 | 33.64 | 32.85 | 33.07 | 88,227 | -0.48(-1.43%) |
Dec 10, 2013 | 33.69 | 33.98 | 33.39 | 33.55 | 90,315 | -0.29(-0.84%) |
Dec 09, 2013 | 33.69 | 33.95 | 33.27 | 33.84 | 62,259 | +0.20(+0.58%) |
Dec 06, 2013 | 33.73 | 34.23 | 33.51 | 33.64 | 0 | +0.13(+0.39%) |
Dec 05, 2013 | 33.29 | 33.75 | 33.24 | 33.51 | 0 | +0.20(+0.61%) |
Dec 04, 2013 | 33.50 | 33.81 | 32.96 | 33.31 | 0 | -0.38(-1.14%) |
Dec 03, 2013 | 33.82 | 34.11 | 33.54 | 33.69 | 0 | -0.27(-0.79%) |
Dec 02, 2013 | 34.23 | 34.74 | 33.77 | 33.96 | 111,891 | -0.38(-1.11%) |
Nov 29, 2013 | 34.60 | 34.73 | 34.21 | 34.34 | 0 | -0.02(-0.07%) |
Nov 27, 2013 | 34.26 | 34.54 | 33.95 | 34.37 | 0 | +0.08(+0.24%) |
Nov 26, 2013 | 34.17 | 34.82 | 33.19 | 34.29 | 0 | +0.07(+0.19%) |
Nov 25, 2013 | 34.58 | 34.58 | 33.96 | 34.22 | 62,005 | -0.11(-0.33%) |
Nov 22, 2013 | 34.12 | 34.59 | 33.51 | 34.34 | 0 | +0.25(+0.74%) |
Nov 21, 2013 | 33.47 | 34.13 | 33.11 | 34.08 | 69,692 | +0.86(+2.60%) |
Nov 20, 2013 | 33.16 | 33.29 | 32.91 | 33.22 | 0 | +0.09(+0.27%) |
Nov 19, 2013 | 33.18 | 33.55 | 32.64 | 33.13 | 73,612 | -0.14(-0.42%) |
Nov 18, 2013 | 33.89 | 34.08 | 33.11 | 33.27 | 0 | -0.56(-1.66%) |
Nov 15, 2013 | 32.08 | 34.10 | 31.67 | 33.83 | 0 | +0.75(+2.26%) |
Nov 14, 2013 | 33.12 | 33.23 | 32.96 | 33.08 | 58,228 | -0.16(-0.49%) |
Nov 13, 2013 | 32.83 | 33.33 | 32.83 | 33.25 | 0 | +0.15(+0.47%) |
Nov 12, 2013 | 32.87 | 33.23 | 32.64 | 33.09 | 0 | +0.02(+0.07%) |
Nov 11, 2013 | 33.14 | 33.42 | 32.74 | 33.07 | 0 | -0.03(-0.10%) |
Nov 08, 2013 | 32.81 | 33.54 | 32.49 | 33.10 | 0 | +0.27(+0.82%) |
Nov 07, 2013 | 33.43 | 33.57 | 32.81 | 32.83 | 83,557 | -0.46(-1.39%) |
Nov 06, 2013 | 33.44 | 33.55 | 33.01 | 33.29 | 74,094 | -0.02(-0.07%) |
Nov 05, 2013 | 33.31 | 33.60 | 32.48 | 33.32 | 0 | -0.24(-0.73%) |
Nov 04, 2013 | 34.08 | 34.08 | 32.99 | 33.56 | 84,902 | +0.32(+0.95%) |
Nov 01, 2013 | 32.91 | 33.42 | 32.75 | 33.25 | 0 | +0.28(+0.84%) |
Oct 31, 2013 | 33.15 | 33.38 | 32.89 | 32.97 | 0 | -0.19(-0.56%) |
Oct 30, 2013 | 33.43 | 33.48 | 32.95 | 33.16 | 66,969 | -0.16(-0.49%) |
Oct 29, 2013 | 33.29 | 33.35 | 33.05 | 33.32 | 0 | +0.12(+0.37%) |
Oct 28, 2013 | 33.29 | 33.36 | 32.90 | 33.20 | 0 | -0.12(-0.37%) |
Oct 25, 2013 | 33.47 | 33.47 | 32.71 | 33.32 | 0 | -0.04(-0.12%) |
Oct 24, 2013 | 33.22 | 33.56 | 32.95 | 33.36 | 51,410 | +0.17(+0.51%) |
Oct 23, 2013 | 33.22 | 33.46 | 32.91 | 33.19 | 0 | -0.22(-0.66%) |
Oct 22, 2013 | 33.13 | 33.59 | 32.99 | 33.41 | 92,025 | +0.39(+1.18%) |
Oct 21, 2013 | 32.85 | 33.29 | 32.55 | 33.02 | 71,686 | +0.14(+0.42%) |
Oct 18, 2013 | 32.16 | 33.03 | 32.11 | 32.88 | 396,815 | +0.98(+3.08%) |
Oct 17, 2013 | 31.73 | 32.06 | 31.25 | 31.90 | 80,858 | +0.07(+0.20%) |
Oct 16, 2013 | 32.06 | 32.15 | 31.71 | 31.83 | 63,786 | +0.01(+0.03%) |
Oct 15, 2013 | 32.28 | 32.35 | 31.70 | 31.82 | 73,649 | -0.58(-1.78%) |
Oct 14, 2013 | 31.91 | 32.48 | 31.91 | 32.40 | 60,101 | +0.40(+1.24%) |
Oct 11, 2013 | 31.46 | 32.01 | 31.46 | 32.00 | 0 | +0.37(+1.18%) |
Oct 10, 2013 | 31.43 | 31.70 | 30.96 | 31.63 | 53,427 | +0.60(+1.94%) |
Oct 09, 2013 | 30.96 | 31.26 | 30.61 | 31.03 | 81,725 | +0.11(+0.34%) |
Oct 08, 2013 | 31.23 | 31.85 | 30.83 | 30.92 | 94,043 | -0.35(-1.12%) |
Oct 07, 2013 | 31.06 | 31.35 | 30.86 | 31.27 | 0 | -0.01(-0.03%) |
Oct 04, 2013 | 31.08 | 31.53 | 31.05 | 31.28 | 0 | +0.14(+0.44%) |
Oct 03, 2013 | 31.41 | 31.73 | 30.52 | 31.14 | 0 | -0.35(-1.11%) |
Oct 02, 2013 | 31.26 | 31.73 | 30.87 | 31.49 | 97,149 | -0.04(-0.13%) |
Oct 01, 2013 | 30.96 | 31.63 | 30.57 | 31.53 | 200,572 | +0.61(+1.97%) |
Sep 30, 2013 | 30.30 | 31.02 | 29.79 | 30.92 | 0 | +0.29(+0.95%) |
Sep 27, 2013 | 30.39 | 30.79 | 30.18 | 30.63 | 0 | +0.09(+0.29%) |
Sep 26, 2013 | 29.99 | 30.71 | 29.75 | 30.54 | 146,346 | +0.53(+1.76%) |
Sep 25, 2013 | 30.04 | 30.16 | 29.67 | 30.01 | 70,157 | -0.08(-0.27%) |
Sep 24, 2013 | 30.62 | 30.63 | 29.99 | 30.09 | 92,867 | -0.54(-1.78%) |
Sep 23, 2013 | 30.56 | 30.80 | 29.76 | 30.64 | 123,862 | +0.02(+0.08%) |
Sep 20, 2013 | 30.65 | 30.85 | 29.96 | 30.61 | 0 | -0.06(-0.19%) |
Sep 19, 2013 | 30.83 | 30.83 | 30.39 | 30.67 | 47,779 | -0.05(-0.16%) |
Sep 18, 2013 | 30.62 | 31.02 | 30.48 | 30.72 | 0 | +0.02(+0.05%) |
Sep 17, 2013 | 30.62 | 30.71 | 30.48 | 30.70 | 0 | +0.12(+0.40%) |
Sep 16, 2013 | 30.73 | 30.72 | 30.45 | 30.58 | 0 | +0.13(+0.43%) |
Sep 13, 2013 | 30.61 | 30.61 | 30.17 | 30.45 | 0 | +0.01(+0.03%) |
Sep 12, 2013 | 30.60 | 30.65 | 30.35 | 30.44 | 0 | -0.21(-0.69%) |
Sep 11, 2013 | 30.80 | 31.24 | 30.56 | 30.65 | 0 | -0.37(-1.18%) |
Sep 10, 2013 | 30.79 | 31.05 | 30.40 | 31.02 | 70,882 | +0.41(+1.35%) |
Sep 09, 2013 | 30.02 | 30.67 | 29.72 | 30.61 | 0 | +0.73(+2.45%) |
Sep 06, 2013 | 30.04 | 30.10 | 29.61 | 29.88 | 0 | +0.06(+0.19%) |
Sep 05, 2013 | 29.91 | 30.19 | 29.79 | 29.82 | 77,010 | -0.02(-0.05%) |
Sep 04, 2013 | 29.87 | 30.18 | 29.45 | 29.83 | 114,941 | -0.03(-0.11%) |
Sep 03, 2013 | 30.30 | 31.22 | 29.58 | 29.87 | 0 | -0.10(-0.33%) |
Aug 30, 2013 | 30.74 | 30.86 | 29.92 | 29.96 | 0 | -0.89(-2.89%) |
Aug 29, 2013 | 30.96 | 30.98 | 30.61 | 30.86 | 91,493 | -0.11(-0.34%) |
Aug 28, 2013 | 30.82 | 31.07 | 30.74 | 30.96 | 58,097 | +0.12(+0.38%) |
Aug 27, 2013 | 31.09 | 31.39 | 30.78 | 30.85 | 70,710 | -0.65(-2.07%) |
Aug 26, 2013 | 31.82 | 31.82 | 31.04 | 31.50 | 0 | -0.35(-1.10%) |
Aug 23, 2013 | 31.94 | 31.98 | 31.70 | 31.85 | 0 | -0.09(-0.28%) |
Aug 22, 2013 | 31.59 | 32.24 | 31.32 | 31.94 | 111,865 | +0.36(+1.13%) |
Aug 21, 2013 | 32.06 | 32.22 | 31.56 | 31.58 | 0 | -0.55(-1.72%) |
Aug 20, 2013 | 31.51 | 32.25 | 31.51 | 32.13 | 189,859 | +0.67(+2.14%) |
Aug 19, 2013 | 31.50 | 31.93 | 31.37 | 31.46 | 111,019 | +0.02(+0.08%) |
Aug 16, 2013 | 31.28 | 31.87 | 31.13 | 31.43 | 0 | +0.01(+0.03%) |
Aug 15, 2013 | 31.65 | 31.91 | 31.39 | 31.43 | 136,004 | -0.53(-1.65%) |
Aug 14, 2013 | 32.17 | 32.24 | 31.78 | 31.95 | 49,912 | -0.22(-0.68%) |
Aug 13, 2013 | 32.20 | 32.28 | 32.05 | 32.17 | 50,865 | +0.03(+0.10%) |
Aug 12, 2013 | 31.95 | 32.28 | 31.95 | 32.14 | 121,343 | +0.03(+0.10%) |
Aug 09, 2013 | 31.99 | 32.27 | 31.86 | 32.11 | 51,307 | +0.06(+0.20%) |
Aug 08, 2013 | 32.09 | 32.27 | 31.99 | 32.04 | 35,957 | +0.10(+0.31%) |
Aug 07, 2013 | 32.21 | 32.39 | 31.91 | 31.95 | 58,042 | -0.31(-0.96%) |
Aug 06, 2013 | 32.33 | 32.48 | 32.04 | 32.25 | 89,167 | -0.15(-0.48%) |
Aug 05, 2013 | 32.38 | 32.59 | 32.21 | 32.41 | 95,739 | -0.11(-0.32%) |
Aug 02, 2013 | 32.34 | 32.61 | 32.13 | 32.51 | 69,404 | -0.01(-0.02%) |
Aug 01, 2013 | 31.74 | 32.64 | 31.74 | 32.52 | 155,700 | +1.11(+3.54%) |
Jul 31, 2013 | 31.52 | 31.63 | 31.37 | 31.41 | 0 | +0.06(+0.18%) |
Jul 30, 2013 | 31.68 | 31.82 | 31.29 | 31.35 | 0 | -0.11(-0.36%) |
Jul 29, 2013 | 31.51 | 31.79 | 31.43 | 31.47 | 0 | -0.12(-0.39%) |
Jul 26, 2013 | 31.57 | 31.80 | 31.45 | 31.59 | 0 | -0.26(-0.82%) |
Jul 25, 2013 | 31.33 | 31.91 | 31.19 | 31.85 | 0 | +0.52(+1.66%) |
Jul 24, 2013 | 31.47 | 31.70 | 31.17 | 31.33 | 0 | +0.01(+0.03%) |
Jul 23, 2013 | 31.60 | 31.60 | 31.12 | 31.32 | 0 | -0.19(-0.62%) |
Jul 22, 2013 | 32.09 | 32.09 | 31.44 | 31.52 | 0 | -0.74(-2.29%) |
Jul 19, 2013 | 32.28 | 32.80 | 32.14 | 32.25 | 0 | -0.05(-0.15%) |
Jul 18, 2013 | 32.33 | 32.41 | 32.17 | 32.30 | 0 | -0.01(-0.03%) |
Jul 17, 2013 | 32.51 | 32.72 | 32.12 | 32.31 | 47,184 | +0.02(+0.05%) |
Jul 16, 2013 | 31.98 | 32.66 | 31.98 | 32.29 | 0 | +0.30(+0.94%) |
Jul 15, 2013 | 31.86 | 32.15 | 31.79 | 31.99 | 0 | +0.11(+0.36%) |
Jul 12, 2013 | 31.84 | 31.97 | 31.68 | 31.88 | 0 | -0.07(-0.23%) |
Jul 11, 2013 | 32.02 | 32.02 | 31.84 | 31.95 | 0 | +0.19(+0.59%) |
Jul 10, 2013 | 31.82 | 31.94 | 31.57 | 31.77 | 0 | -0.15(-0.48%) |
Jul 09, 2013 | 32.12 | 31.99 | 31.86 | 31.92 | 0 | +0.02(+0.08%) |
Jul 08, 2013 | 32.25 | 32.25 | 31.83 | 31.90 | 0 | -0.19(-0.58%) |
Jul 05, 2013 | 32.22 | 32.26 | 31.78 | 32.08 | 0 | +0.40(+1.28%) |
Jul 03, 2013 | 31.23 | 31.73 | 31.06 | 31.68 | 0 | +0.19(+0.62%) |
Jul 02, 2013 | 31.40 | 31.77 | 31.14 | 31.48 | 0 | +0.11(+0.34%) |
Jul 01, 2013 | 30.69 | 31.47 | 30.69 | 31.38 | 0 | +0.84(+2.76%) |
Jun 28, 2013 | 30.12 | 31.00 | 30.10 | 30.54 | 408,647 | +0.32(+1.05%) |
Jun 27, 2013 | 30.34 | 30.48 | 30.11 | 30.22 | 0 | +0.15(+0.48%) |
Jun 26, 2013 | 30.60 | 30.60 | 30.01 | 30.07 | 0 | -0.23(-0.75%) |
Jun 25, 2013 | 30.62 | 30.62 | 30.23 | 30.30 | 0 | -0.11(-0.37%) |
Jun 24, 2013 | 29.95 | 30.91 | 29.95 | 30.41 | 0 | +0.13(+0.43%) |
Jun 21, 2013 | 29.92 | 30.54 | 29.80 | 30.28 | 237,322 | +0.43(+1.44%) |
Jun 20, 2013 | 29.94 | 30.03 | 29.59 | 29.85 | 0 | -0.55(-1.81%) |
Jun 19, 2013 | 31.07 | 31.22 | 30.38 | 30.41 | 0 | -0.73(-2.34%) |
Jun 18, 2013 | 30.79 | 31.41 | 30.62 | 31.13 | 0 | +0.30(+0.97%) |
Jun 17, 2013 | 30.83 | 30.94 | 30.44 | 30.83 | 0 | +0.31(+1.01%) |
Jun 14, 2013 | 31.19 | 31.20 | 30.49 | 30.53 | 0 | -0.66(-2.13%) |
Jun 13, 2013 | 30.51 | 31.23 | 30.36 | 31.19 | 66,322 | +0.65(+2.12%) |
Jun 12, 2013 | 30.88 | 30.94 | 30.36 | 30.54 | 53,978 | -0.23(-0.76%) |
Jun 11, 2013 | 30.51 | 30.96 | 29.98 | 30.78 | 55,435 | -0.29(-0.94%) |
Jun 10, 2013 | 30.87 | 31.11 | 30.77 | 31.07 | 0 | +0.29(+0.95%) |
Jun 07, 2013 | 30.90 | 31.11 | 30.62 | 30.78 | 0 | +0.16(+0.53%) |
Jun 06, 2013 | 30.49 | 30.62 | 30.20 | 30.62 | 63,617 | +0.18(+0.59%) |
Jun 05, 2013 | 30.83 | 30.92 | 30.32 | 30.44 | 0 | -0.45(-1.44%) |
Jun 04, 2013 | 31.10 | 31.40 | 30.59 | 30.88 | 0 | -0.23(-0.73%) |