Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.71 | 33.86 | 33.61 | 33.82 | 272,224 | +0.10(+0.29%) |
Apr 29, 2014 | 33.52 | 33.75 | 33.52 | 33.72 | 549,525 | +0.26(+0.78%) |
Apr 28, 2014 | 33.67 | 33.68 | 33.17 | 33.46 | 287,346 | -0.13(-0.38%) |
Apr 25, 2014 | 33.85 | 33.85 | 33.58 | 33.59 | 829,475 | -0.38(-1.12%) |
Apr 24, 2014 | 34.10 | 34.13 | 33.85 | 33.97 | 168,427 | -0.01(-0.02%) |
Apr 23, 2014 | 33.95 | 34.00 | 33.87 | 33.98 | 158,265 | +0.03(+0.07%) |
Apr 22, 2014 | 33.73 | 34.03 | 33.67 | 33.95 | 267,719 | +0.23(+0.69%) |
Apr 21, 2014 | 33.72 | 33.77 | 33.66 | 33.72 | 275,738 | -0.02(-0.05%) |
Apr 17, 2014 | 33.72 | 33.74 | 33.74 | 33.74 | 175,813 | +0.04(+0.11%) |
Apr 16, 2014 | 33.55 | 33.71 | 33.41 | 33.70 | 243,300 | +0.30(+0.89%) |
Apr 15, 2014 | 33.18 | 33.43 | 32.94 | 33.40 | 522,713 | +0.31(+0.93%) |
Apr 14, 2014 | 33.17 | 33.24 | 32.78 | 33.09 | 2,382,982 | +0.25(+0.76%) |
Apr 11, 2014 | 32.83 | 33.17 | 32.75 | 32.84 | 674,640 | -0.37(-1.10%) |
Apr 10, 2014 | 33.96 | 33.98 | 33.20 | 33.21 | 2,046,923 | -0.74(-2.18%) |
Apr 09, 2014 | 33.78 | 34.00 | 33.66 | 33.95 | 1,146,430 | +0.23(+0.69%) |
Apr 08, 2014 | 33.67 | 33.77 | 33.44 | 33.72 | 385,172 | +0.07(+0.21%) |
Apr 07, 2014 | 33.95 | 34.08 | 33.61 | 33.65 | 744,063 | -0.48(-1.39%) |
Apr 04, 2014 | 34.68 | 34.71 | 34.12 | 34.12 | 281,836 | -0.41(-1.19%) |
Apr 03, 2014 | 34.55 | 34.61 | 34.40 | 34.53 | 473,226 | -0.06(-0.18%) |
Apr 02, 2014 | 34.60 | 34.64 | 34.48 | 34.60 | 619,979 | +0.03(+0.10%) |
Apr 01, 2014 | 34.53 | 34.56 | 34.38 | 34.56 | 1,351,011 | +0.15(+0.44%) |
Mar 31, 2014 | 34.13 | 34.42 | 34.13 | 34.41 | 605,049 | +0.40(+1.16%) |
Mar 28, 2014 | 33.95 | 34.25 | 33.93 | 34.02 | 290,651 | +0.09(+0.26%) |
Mar 27, 2014 | 34.00 | 34.11 | 33.76 | 33.93 | 822,115 | -0.21(-0.60%) |
Mar 26, 2014 | 34.64 | 34.64 | 34.10 | 34.13 | 1,322,429 | -0.33(-0.95%) |
Mar 25, 2014 | 34.62 | 34.69 | 34.31 | 34.46 | 383,255 | +0.00(+0.00%) |
Mar 24, 2014 | 34.67 | 34.69 | 34.31 | 34.46 | 389,149 | -0.08(-0.22%) |
Mar 21, 2014 | 34.66 | 34.92 | 34.50 | 34.54 | 519,938 | +0.00(+0.01%) |
Mar 20, 2014 | 34.02 | 34.60 | 34.02 | 34.53 | 426,323 | +0.45(+1.33%) |
Mar 19, 2014 | 34.19 | 34.33 | 33.88 | 34.08 | 586,594 | -0.10(-0.31%) |
Mar 18, 2014 | 34.09 | 34.21 | 34.03 | 34.19 | 187,554 | +0.16(+0.48%) |
Mar 17, 2014 | 33.89 | 34.11 | 33.89 | 34.02 | 294,241 | +0.34(+1.00%) |
Mar 14, 2014 | 33.70 | 33.99 | 33.64 | 33.69 | 385,683 | -0.14(-0.41%) |
Mar 13, 2014 | 34.29 | 34.35 | 33.79 | 33.83 | 1,948,978 | -0.39(-1.15%) |
Mar 12, 2014 | 34.03 | 34.22 | 33.96 | 34.22 | 629,318 | -0.03(-0.07%) |
Mar 11, 2014 | 34.42 | 34.46 | 34.17 | 34.24 | 392,303 | -0.18(-0.51%) |
Mar 10, 2014 | 34.34 | 34.43 | 34.24 | 34.42 | 249,496 | -0.00(-0.01%) |
Mar 07, 2014 | 34.54 | 34.56 | 34.28 | 34.42 | 571,908 | +0.13(+0.38%) |
Mar 06, 2014 | 34.24 | 34.37 | 34.22 | 34.29 | 682,222 | +0.21(+0.60%) |
Mar 05, 2014 | 33.95 | 34.14 | 33.92 | 34.09 | 399,559 | +0.14(+0.41%) |
Mar 04, 2014 | 33.64 | 33.97 | 33.64 | 33.95 | 1,347,606 | +0.66(+1.98%) |
Mar 03, 2014 | 33.23 | 33.36 | 33.11 | 33.29 | 1,485,999 | -0.31(-0.91%) |
Feb 28, 2014 | 33.41 | 33.74 | 33.36 | 33.60 | 745,253 | +0.19(+0.57%) |
Feb 27, 2014 | 33.23 | 33.41 | 33.13 | 33.41 | 330,524 | +0.16(+0.47%) |
Feb 26, 2014 | 33.30 | 33.38 | 33.10 | 33.25 | 262,427 | -0.01(-0.04%) |
Feb 25, 2014 | 33.35 | 33.44 | 33.20 | 33.27 | 439,622 | -0.10(-0.30%) |
Feb 24, 2014 | 33.20 | 33.59 | 33.16 | 33.37 | 1,754,865 | +0.21(+0.63%) |
Feb 21, 2014 | 33.17 | 33.28 | 33.06 | 33.16 | 320,672 | +0.03(+0.10%) |
Feb 20, 2014 | 33.11 | 33.20 | 32.89 | 33.12 | 738,524 | +0.05(+0.14%) |
Feb 19, 2014 | 33.35 | 33.58 | 33.03 | 33.08 | 1,267,959 | -0.41(-1.22%) |
Feb 18, 2014 | 33.42 | 33.50 | 33.33 | 33.49 | 1,340,729 | +0.10(+0.29%) |
Feb 14, 2014 | 33.22 | 33.39 | 33.39 | 33.39 | 1,355,868 | +0.07(+0.21%) |
Feb 13, 2014 | 32.89 | 33.33 | 32.89 | 33.32 | 1,183,133 | +0.12(+0.35%) |
Feb 12, 2014 | 33.19 | 33.32 | 33.07 | 33.20 | 1,257,713 | +0.03(+0.09%) |
Feb 11, 2014 | 32.95 | 33.24 | 32.84 | 33.17 | 1,982,538 | +0.30(+0.92%) |
Feb 10, 2014 | 32.86 | 32.91 | 32.68 | 32.87 | 3,269,159 | +0.01(+0.03%) |
Feb 07, 2014 | 32.59 | 32.86 | 32.45 | 32.86 | 1,730,990 | +0.43(+1.33%) |
Feb 06, 2014 | 32.05 | 32.44 | 32.03 | 32.43 | 2,390,333 | +0.44(+1.36%) |
Feb 05, 2014 | 31.91 | 32.06 | 31.75 | 31.99 | 1,406,692 | +0.00(+0.00%) |
Feb 04, 2014 | 31.84 | 32.13 | 31.72 | 31.99 | 2,020,146 | +0.31(+0.99%) |
Feb 03, 2014 | 32.47 | 32.54 | 31.66 | 31.68 | 4,847,948 | -0.76(-2.34%) |
Jan 31, 2014 | 32.42 | 32.78 | 32.34 | 32.44 | 1,443,399 | -0.43(-1.31%) |
Jan 30, 2014 | 32.78 | 32.95 | 32.64 | 32.87 | 503,845 | +0.43(+1.32%) |
Jan 29, 2014 | 32.39 | 32.73 | 32.37 | 32.44 | 1,335,368 | -0.37(-1.11%) |
Jan 28, 2014 | 32.57 | 32.85 | 32.54 | 32.81 | 549,086 | +0.42(+1.31%) |
Jan 27, 2014 | 32.69 | 32.81 | 32.23 | 32.38 | 1,251,282 | -0.26(-0.80%) |
Jan 24, 2014 | 33.22 | 33.22 | 32.64 | 32.64 | 1,250,307 | -0.77(-2.31%) |
Jan 23, 2014 | 33.80 | 33.80 | 33.28 | 33.41 | 1,011,762 | -0.51(-1.50%) |
Jan 22, 2014 | 33.87 | 33.94 | 33.82 | 33.92 | 341,744 | +0.08(+0.25%) |
Jan 21, 2014 | 33.94 | 33.98 | 33.65 | 33.84 | 375,836 | +0.09(+0.27%) |
Jan 17, 2014 | 33.81 | 33.75 | 33.75 | 33.75 | 658,626 | -0.07(-0.20%) |
Jan 16, 2014 | 33.93 | 33.96 | 33.76 | 33.81 | 963,565 | -0.21(-0.60%) |
Jan 15, 2014 | 33.67 | 34.02 | 33.79 | 34.02 | 526,812 | +0.34(+1.02%) |
Jan 14, 2014 | 33.56 | 33.68 | 33.39 | 33.67 | 863,520 | +0.29(+0.85%) |
Jan 13, 2014 | 33.86 | 33.86 | 33.33 | 33.39 | 1,410,608 | -0.49(-1.45%) |
Jan 10, 2014 | 33.88 | 33.92 | 33.72 | 33.88 | 809,595 | -0.01(-0.04%) |
Jan 09, 2014 | 33.92 | 33.92 | 33.70 | 33.89 | 531,615 | +0.11(+0.32%) |
Jan 08, 2014 | 33.72 | 33.82 | 33.66 | 33.78 | 529,124 | +0.10(+0.29%) |
Jan 07, 2014 | 33.85 | 33.85 | 33.62 | 33.69 | 502,443 | +0.03(+0.07%) |
Jan 06, 2014 | 33.73 | 33.86 | 33.61 | 33.66 | 680,120 | +0.04(+0.11%) |
Jan 03, 2014 | 33.49 | 33.73 | 33.49 | 33.62 | 404,863 | +0.18(+0.54%) |
Jan 02, 2014 | 33.59 | 33.59 | 33.36 | 33.44 | 727,542 | -0.18(-0.55%) |
Dec 31, 2013 | 33.58 | 33.63 | 33.63 | 33.63 | 293,914 | +0.13(+0.38%) |
Dec 30, 2013 | 33.55 | 33.58 | 33.46 | 33.50 | 273,316 | -0.03(-0.10%) |
Dec 27, 2013 | 33.52 | 33.57 | 33.49 | 33.54 | 253,026 | +0.00(+0.00%) |
Dec 26, 2013 | 33.58 | 33.59 | 33.48 | 33.54 | 165,378 | +0.05(+0.14%) |
Dec 24, 2013 | 33.49 | 33.49 | 33.39 | 33.49 | 145,763 | +0.07(+0.21%) |
Dec 23, 2013 | 33.42 | 33.46 | 33.36 | 33.42 | 803,769 | +0.18(+0.53%) |
Dec 20, 2013 | 33.06 | 33.29 | 33.06 | 33.24 | 679,153 | +0.25(+0.75%) |
Dec 19, 2013 | 33.03 | 33.11 | 32.94 | 33.00 | 1,365,741 | -0.13(-0.40%) |
Dec 18, 2013 | 32.53 | 33.14 | 32.29 | 33.13 | 894,425 | +0.71(+2.18%) |
Dec 17, 2013 | 32.53 | 32.53 | 32.37 | 32.42 | 224,186 | -0.13(-0.40%) |
Dec 16, 2013 | 32.56 | 32.62 | 32.51 | 32.55 | 181,569 | +0.19(+0.58%) |
Dec 13, 2013 | 32.41 | 32.48 | 32.29 | 32.37 | 193,971 | +0.07(+0.21%) |
Dec 12, 2013 | 32.34 | 32.44 | 32.24 | 32.30 | 192,328 | -0.02(-0.08%) |
Dec 11, 2013 | 32.71 | 32.77 | 32.27 | 32.32 | 551,327 | -0.40(-1.21%) |
Dec 10, 2013 | 32.78 | 32.90 | 32.72 | 32.72 | 259,469 | -0.12(-0.36%) |
Dec 09, 2013 | 32.85 | 32.90 | 32.78 | 32.84 | 267,308 | +0.12(+0.36%) |
Dec 06, 2013 | 32.62 | 32.77 | 32.54 | 32.72 | 443,255 | +0.42(+1.29%) |
Dec 05, 2013 | 32.41 | 32.49 | 32.29 | 32.30 | 373,751 | -0.27(-0.83%) |
Dec 04, 2013 | 32.30 | 32.70 | 32.26 | 32.58 | 645,415 | +0.10(+0.32%) |
Dec 03, 2013 | 32.60 | 32.69 | 32.36 | 32.47 | 662,510 | -0.30(-0.90%) |
Dec 02, 2013 | 32.85 | 33.06 | 32.73 | 32.77 | 240,908 | -0.08(-0.23%) |
Nov 29, 2013 | 33.06 | 33.06 | 32.84 | 32.84 | 93,225 | -0.14(-0.42%) |
Nov 27, 2013 | 32.80 | 32.99 | 32.80 | 32.98 | 554,348 | +0.13(+0.41%) |
Nov 26, 2013 | 32.86 | 32.95 | 32.83 | 32.85 | 307,081 | -0.02(-0.06%) |
Nov 25, 2013 | 32.88 | 32.98 | 32.82 | 32.87 | 167,051 | +0.02(+0.06%) |
Nov 22, 2013 | 32.72 | 32.85 | 32.65 | 32.85 | 231,830 | +0.15(+0.45%) |
Nov 21, 2013 | 32.34 | 32.73 | 32.34 | 32.70 | 807,442 | +0.44(+1.37%) |
Nov 20, 2013 | 32.36 | 32.51 | 32.16 | 32.26 | 138,703 | -0.10(-0.31%) |
Nov 19, 2013 | 32.36 | 32.52 | 32.30 | 32.36 | 153,740 | -0.04(-0.12%) |
Nov 18, 2013 | 32.55 | 32.60 | 32.31 | 32.40 | 377,117 | -0.03(-0.10%) |
Nov 15, 2013 | 32.35 | 32.44 | 32.29 | 32.43 | 231,651 | +0.14(+0.43%) |
Nov 14, 2013 | 32.15 | 32.30 | 32.03 | 32.29 | 234,008 | +0.26(+0.81%) |
Nov 13, 2013 | 31.53 | 32.04 | 31.53 | 32.03 | 295,383 | +0.27(+0.84%) |
Nov 12, 2013 | 31.90 | 31.97 | 31.67 | 31.77 | 208,724 | -0.26(-0.82%) |
Nov 11, 2013 | 31.98 | 32.08 | 31.91 | 32.03 | 174,372 | +0.04(+0.12%) |
Nov 08, 2013 | 31.43 | 32.00 | 31.43 | 31.99 | 790,395 | +0.60(+1.90%) |
Nov 07, 2013 | 31.81 | 31.88 | 31.37 | 31.39 | 368,547 | -0.38(-1.20%) |
Nov 06, 2013 | 31.81 | 31.85 | 31.70 | 31.77 | 267,136 | +0.12(+0.38%) |
Nov 05, 2013 | 31.66 | 31.74 | 31.59 | 31.65 | 102,636 | -0.14(-0.45%) |
Nov 04, 2013 | 31.89 | 31.89 | 31.73 | 31.79 | 144,426 | +0.02(+0.08%) |
Nov 01, 2013 | 31.72 | 31.84 | 31.64 | 31.77 | 162,624 | +0.07(+0.21%) |
Oct 31, 2013 | 32.01 | 32.01 | 31.70 | 31.70 | 250,162 | -0.36(-1.13%) |
Oct 30, 2013 | 32.29 | 32.29 | 31.94 | 32.07 | 485,800 | -0.15(-0.45%) |
Oct 29, 2013 | 32.23 | 32.23 | 32.09 | 32.21 | 293,074 | +0.06(+0.19%) |
Oct 28, 2013 | 32.18 | 32.22 | 32.07 | 32.15 | 862,081 | -0.03(-0.09%) |
Oct 25, 2013 | 32.07 | 32.20 | 31.99 | 32.18 | 267,454 | +0.10(+0.31%) |
Oct 24, 2013 | 32.03 | 32.08 | 31.92 | 32.08 | 354,063 | +0.11(+0.34%) |
Oct 23, 2013 | 32.12 | 32.12 | 31.89 | 31.97 | 305,713 | -0.23(-0.72%) |
Oct 22, 2013 | 32.15 | 32.36 | 32.13 | 32.20 | 1,007,008 | +0.09(+0.27%) |
Oct 21, 2013 | 32.17 | 32.18 | 32.05 | 32.12 | 353,419 | -0.04(-0.13%) |
Oct 18, 2013 | 32.21 | 32.23 | 31.95 | 32.16 | 446,295 | +0.06(+0.18%) |
Oct 17, 2013 | 31.64 | 32.11 | 31.64 | 32.10 | 1,654,242 | +0.33(+1.04%) |
Oct 16, 2013 | 31.36 | 31.78 | 31.31 | 31.77 | 1,804,035 | +0.63(+2.04%) |
Oct 15, 2013 | 31.36 | 31.42 | 31.09 | 31.14 | 224,349 | -0.23(-0.75%) |
Oct 14, 2013 | 31.01 | 31.39 | 31.00 | 31.37 | 1,212,585 | +0.15(+0.47%) |
Oct 11, 2013 | 30.96 | 31.23 | 30.87 | 31.22 | 940,051 | +0.22(+0.71%) |
Oct 10, 2013 | 30.55 | 31.00 | 30.55 | 31.00 | 586,553 | +0.81(+2.70%) |
Oct 09, 2013 | 30.17 | 30.29 | 29.96 | 30.19 | 1,534,474 | +0.13(+0.43%) |
Oct 08, 2013 | 30.49 | 30.51 | 30.05 | 30.06 | 1,931,559 | -0.42(-1.38%) |
Oct 07, 2013 | 30.46 | 30.65 | 30.46 | 30.48 | 692,823 | -0.33(-1.06%) |
Oct 04, 2013 | 30.46 | 30.81 | 30.46 | 30.81 | 226,596 | +0.25(+0.82%) |
Oct 03, 2013 | 30.66 | 30.80 | 30.39 | 30.55 | 381,096 | -0.27(-0.87%) |
Oct 02, 2013 | 30.70 | 30.85 | 30.59 | 30.82 | 243,500 | -0.07(-0.23%) |
Oct 01, 2013 | 30.70 | 30.93 | 30.63 | 30.89 | 426,811 | +0.30(+1.00%) |
Sep 30, 2013 | 30.50 | 30.72 | 30.45 | 30.59 | 740,998 | -0.26(-0.84%) |
Sep 27, 2013 | 30.72 | 30.87 | 30.72 | 30.85 | 162,875 | -0.07(-0.23%) |
Sep 26, 2013 | 30.98 | 31.07 | 30.79 | 30.92 | 155,377 | +0.01(+0.04%) |
Sep 25, 2013 | 30.78 | 30.98 | 30.68 | 30.91 | 673,356 | +0.13(+0.43%) |
Sep 24, 2013 | 30.92 | 30.99 | 30.73 | 30.77 | 333,007 | -0.13(-0.43%) |
Sep 23, 2013 | 31.10 | 31.14 | 30.88 | 30.91 | 1,483,954 | -0.37(-1.17%) |
Sep 20, 2013 | 31.56 | 31.56 | 31.25 | 31.27 | 261,453 | -0.18(-0.57%) |
Sep 19, 2013 | 31.68 | 31.75 | 31.40 | 31.45 | 304,750 | -0.15(-0.49%) |
Sep 18, 2013 | 31.19 | 31.73 | 31.12 | 31.60 | 610,211 | +0.35(+1.10%) |
Sep 17, 2013 | 31.12 | 31.26 | 31.11 | 31.26 | 311,718 | +0.15(+0.49%) |
Sep 16, 2013 | 31.23 | 31.23 | 31.05 | 31.11 | 734,736 | +0.32(+1.03%) |
Sep 13, 2013 | 30.78 | 30.81 | 30.69 | 30.79 | 174,231 | +0.08(+0.27%) |
Sep 12, 2013 | 30.84 | 30.92 | 30.68 | 30.71 | 191,704 | -0.19(-0.61%) |
Sep 11, 2013 | 30.84 | 30.91 | 30.73 | 30.89 | 161,873 | +0.04(+0.12%) |
Sep 10, 2013 | 30.79 | 30.86 | 30.70 | 30.86 | 622,694 | +0.36(+1.19%) |
Sep 09, 2013 | 30.22 | 30.50 | 30.20 | 30.49 | 639,196 | +0.35(+1.17%) |
Sep 06, 2013 | 30.22 | 30.32 | 29.83 | 30.14 | 315,778 | +0.04(+0.14%) |
Sep 05, 2013 | 30.16 | 30.26 | 30.06 | 30.10 | 644,112 | +0.02(+0.07%) |
Sep 04, 2013 | 29.85 | 30.19 | 29.80 | 30.08 | 1,220,008 | +0.20(+0.67%) |
Sep 03, 2013 | 29.96 | 30.12 | 29.67 | 29.88 | 1,780,539 | +0.23(+0.79%) |
Aug 30, 2013 | 29.92 | 29.92 | 29.58 | 29.65 | 255,634 | -0.21(-0.70%) |
Aug 29, 2013 | 29.75 | 30.00 | 29.65 | 29.85 | 396,359 | +0.10(+0.35%) |
Aug 28, 2013 | 29.70 | 29.91 | 29.57 | 29.75 | 327,376 | +0.05(+0.18%) |
Aug 27, 2013 | 29.96 | 30.11 | 29.69 | 29.70 | 2,127,203 | -0.68(-2.23%) |
Aug 26, 2013 | 30.61 | 30.68 | 30.37 | 30.37 | 324,037 | -0.18(-0.59%) |
Aug 23, 2013 | 30.61 | 30.62 | 30.43 | 30.55 | 431,278 | +0.02(+0.08%) |
Aug 22, 2013 | 30.31 | 30.56 | 30.28 | 30.53 | 223,210 | +0.33(+1.09%) |
Aug 21, 2013 | 30.28 | 30.51 | 30.10 | 30.20 | 313,067 | -0.19(-0.63%) |
Aug 20, 2013 | 30.08 | 30.45 | 30.05 | 30.39 | 759,326 | +0.35(+1.16%) |
Aug 19, 2013 | 30.42 | 30.42 | 30.03 | 30.04 | 1,535,036 | -0.41(-1.35%) |
Aug 16, 2013 | 30.44 | 30.67 | 30.40 | 30.45 | 286,342 | -0.07(-0.25%) |
Aug 15, 2013 | 30.79 | 30.79 | 30.47 | 30.53 | 617,947 | -0.49(-1.58%) |
Aug 14, 2013 | 31.11 | 31.21 | 31.01 | 31.02 | 236,671 | -0.07(-0.21%) |
Aug 13, 2013 | 31.13 | 31.20 | 30.87 | 31.08 | 852,440 | +0.07(+0.21%) |
Aug 12, 2013 | 31.01 | 31.11 | 30.94 | 31.02 | 248,783 | -0.17(-0.53%) |
Aug 09, 2013 | 31.16 | 31.30 | 31.11 | 31.18 | 233,986 | -0.04(-0.14%) |
Aug 08, 2013 | 31.33 | 31.40 | 31.04 | 31.23 | 295,416 | +0.06(+0.20%) |
Aug 07, 2013 | 31.28 | 31.29 | 31.03 | 31.16 | 234,906 | -0.20(-0.65%) |
Aug 06, 2013 | 31.59 | 31.59 | 31.34 | 31.37 | 362,519 | -0.24(-0.75%) |
Aug 05, 2013 | 31.64 | 31.71 | 31.57 | 31.60 | 311,249 | -0.09(-0.28%) |
Aug 02, 2013 | 31.69 | 31.78 | 31.60 | 31.69 | 346,919 | +0.02(+0.05%) |
Aug 01, 2013 | 31.50 | 31.73 | 31.50 | 31.68 | 293,998 | +0.48(+1.55%) |
Jul 31, 2013 | 31.36 | 31.50 | 31.18 | 31.19 | 824,222 | -0.07(-0.24%) |
Jul 30, 2013 | 31.43 | 31.48 | 31.21 | 31.27 | 2,083,890 | -0.00(-0.01%) |
Jul 29, 2013 | 31.41 | 31.41 | 31.19 | 31.27 | 472,883 | -0.22(-0.69%) |
Jul 26, 2013 | 31.40 | 31.50 | 31.23 | 31.49 | 424,219 | -0.05(-0.14%) |
Jul 25, 2013 | 31.43 | 31.56 | 31.27 | 31.53 | 1,601,839 | +0.07(+0.21%) |
Jul 24, 2013 | 31.80 | 31.82 | 31.40 | 31.47 | 1,235,435 | -0.28(-0.89%) |
Jul 23, 2013 | 31.99 | 31.99 | 31.69 | 31.75 | 935,288 | -0.08(-0.25%) |
Jul 22, 2013 | 31.63 | 31.84 | 31.59 | 31.83 | 1,547,009 | +0.20(+0.64%) |
Jul 19, 2013 | 31.58 | 31.65 | 31.46 | 31.63 | 380,706 | -0.00(-0.01%) |
Jul 18, 2013 | 31.34 | 31.64 | 31.34 | 31.63 | 902,179 | +0.42(+1.36%) |
Jul 17, 2013 | 31.16 | 31.31 | 31.08 | 31.21 | 434,783 | +0.12(+0.39%) |
Jul 16, 2013 | 31.29 | 31.30 | 30.99 | 31.08 | 509,473 | -0.15(-0.48%) |
Jul 15, 2013 | 31.30 | 31.30 | 31.09 | 31.23 | 1,226,291 | +0.13(+0.41%) |
Jul 12, 2013 | 31.02 | 31.11 | 30.93 | 31.11 | 599,080 | +0.19(+0.61%) |
Jul 11, 2013 | 31.00 | 31.02 | 30.70 | 30.92 | 590,969 | +0.32(+1.05%) |
Jul 10, 2013 | 30.70 | 30.73 | 30.46 | 30.60 | 496,697 | -0.17(-0.55%) |
Jul 09, 2013 | 30.72 | 30.78 | 30.64 | 30.77 | 999,391 | +0.25(+0.82%) |
Jul 08, 2013 | 30.54 | 30.62 | 30.44 | 30.52 | 967,825 | +0.17(+0.55%) |
Jul 05, 2013 | 30.15 | 30.35 | 29.92 | 30.35 | 569,006 | +0.47(+1.57%) |
Jul 03, 2013 | 29.85 | 29.92 | 29.70 | 29.88 | 159,378 | -0.08(-0.26%) |
Jul 02, 2013 | 29.89 | 30.20 | 29.80 | 29.96 | 834,946 | +0.04(+0.14%) |
Jul 01, 2013 | 29.87 | 30.18 | 29.87 | 29.92 | 1,537,118 | +0.16(+0.55%) |
Jun 28, 2013 | 29.79 | 29.90 | 29.62 | 29.76 | 659,606 | -0.17(-0.56%) |
Jun 27, 2013 | 29.70 | 29.98 | 29.70 | 29.92 | 1,340,130 | +0.40(+1.37%) |
Jun 26, 2013 | 29.54 | 29.60 | 29.35 | 29.52 | 1,190,840 | +0.30(+1.04%) |
Jun 25, 2013 | 29.02 | 29.35 | 28.90 | 29.22 | 2,199,062 | +0.51(+1.79%) |
Jun 24, 2013 | 28.86 | 29.02 | 28.41 | 28.70 | 1,765,687 | -0.52(-1.77%) |
Jun 21, 2013 | 29.37 | 29.39 | 28.88 | 29.22 | 1,552,463 | +0.19(+0.67%) |
Jun 20, 2013 | 29.47 | 29.60 | 29.03 | 29.03 | 3,424,544 | -0.78(-2.63%) |
Jun 19, 2013 | 30.22 | 30.25 | 29.80 | 29.81 | 452,055 | -0.41(-1.36%) |
Jun 18, 2013 | 30.10 | 30.31 | 30.02 | 30.22 | 380,708 | +0.19(+0.64%) |
Jun 17, 2013 | 29.98 | 30.16 | 29.88 | 30.03 | 405,866 | +0.25(+0.85%) |
Jun 14, 2013 | 30.11 | 30.16 | 29.72 | 29.78 | 530,517 | -0.34(-1.12%) |
Jun 13, 2013 | 29.57 | 30.13 | 29.43 | 30.11 | 540,166 | +0.59(+1.99%) |
Jun 12, 2013 | 30.04 | 30.04 | 29.49 | 29.52 | 761,801 | -0.32(-1.07%) |
Jun 11, 2013 | 29.99 | 30.13 | 29.81 | 29.84 | 526,167 | -0.48(-1.57%) |
Jun 10, 2013 | 30.42 | 30.44 | 30.20 | 30.32 | 775,876 | +0.03(+0.10%) |
Jun 07, 2013 | 29.95 | 30.32 | 29.90 | 30.29 | 1,190,428 | +0.43(+1.44%) |
Jun 06, 2013 | 29.42 | 29.87 | 29.27 | 29.86 | 611,888 | +0.43(+1.45%) |
Jun 05, 2013 | 29.83 | 29.94 | 29.37 | 29.43 | 526,401 | -0.48(-1.61%) |
Jun 04, 2013 | 30.20 | 30.36 | 29.82 | 29.91 | 747,267 | -0.27(-0.91%) |
Jun 03, 2013 | 30.23 | 30.27 | 29.76 | 30.19 | 1,047,632 | +0.06(+0.21%) |
May 31, 2013 | 30.61 | 30.64 | 30.12 | 30.12 | 417,654 | -0.46(-1.52%) |
May 30, 2013 | 30.34 | 30.70 | 30.30 | 30.59 | 623,567 | +0.27(+0.88%) |
May 29, 2013 | 30.20 | 30.41 | 30.05 | 30.32 | 275,491 | -0.03(-0.10%) |
May 28, 2013 | 30.51 | 30.67 | 30.23 | 30.35 | 475,043 | +0.23(+0.77%) |
May 24, 2013 | 29.97 | 30.15 | 29.84 | 30.12 | 1,259,338 | +0.02(+0.07%) |
May 23, 2013 | 29.86 | 30.25 | 29.82 | 30.10 | 508,485 | -0.22(-0.71%) |
May 22, 2013 | 30.79 | 31.08 | 30.20 | 30.32 | 967,655 | -0.38(-1.23%) |
May 21, 2013 | 30.64 | 30.80 | 30.62 | 30.69 | 483,127 | +0.06(+0.19%) |
May 20, 2013 | 30.59 | 30.75 | 30.54 | 30.64 | 253,302 | +0.02(+0.08%) |
May 17, 2013 | 30.42 | 30.61 | 30.35 | 30.61 | 453,302 | +0.38(+1.25%) |
May 16, 2013 | 30.45 | 30.49 | 30.17 | 30.23 | 1,333,073 | -0.18(-0.59%) |
May 15, 2013 | 30.17 | 30.46 | 30.08 | 30.41 | 263,768 | +0.72(+2.42%) |
May 13, 2013 | 29.59 | 29.76 | 29.52 | 29.69 | 301,153 | +0.09(+0.31%) |
May 10, 2013 | 29.57 | 29.62 | 29.47 | 29.60 | 429,321 | +0.09(+0.31%) |
May 09, 2013 | 29.72 | 29.72 | 29.44 | 29.51 | 1,411,333 | -0.19(-0.64%) |
May 08, 2013 | 29.51 | 29.72 | 29.43 | 29.70 | 2,525,974 | +0.19(+0.65%) |
May 07, 2013 | 29.39 | 29.54 | 29.28 | 29.51 | 843,739 | +0.18(+0.61%) |
May 06, 2013 | 29.08 | 29.34 | 29.08 | 29.33 | 451,298 | +0.27(+0.94%) |
May 03, 2013 | 29.03 | 29.18 | 29.02 | 29.06 | 342,047 | +0.27(+0.95%) |
May 02, 2013 | 28.53 | 28.80 | 28.53 | 28.79 | 225,050 | +0.27(+0.96%) |