Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.91 | 35.35 | 34.91 | 35.20 | 687,545 | +0.33(+0.96%) |
Apr 29, 2014 | 35.29 | 35.50 | 34.80 | 34.87 | 337,772 | -0.43(-1.21%) |
Apr 28, 2014 | 35.21 | 35.42 | 35.04 | 35.29 | 374,932 | +0.28(+0.80%) |
Apr 25, 2014 | 34.98 | 35.19 | 34.80 | 35.02 | 209,446 | +0.03(+0.10%) |
Apr 24, 2014 | 35.10 | 35.10 | 34.85 | 34.98 | 224,221 | +0.00(+0.00%) |
Apr 23, 2014 | 35.25 | 35.57 | 34.93 | 34.98 | 203,923 | -0.24(-0.69%) |
Apr 22, 2014 | 35.02 | 35.31 | 34.78 | 35.23 | 425,240 | +0.22(+0.62%) |
Apr 21, 2014 | 35.04 | 35.23 | 34.81 | 35.01 | 344,789 | +0.07(+0.21%) |
Apr 17, 2014 | 35.11 | 34.93 | 34.93 | 34.93 | 324,093 | -0.18(-0.52%) |
Apr 16, 2014 | 35.15 | 35.23 | 34.80 | 35.12 | 281,079 | +0.28(+0.80%) |
Apr 15, 2014 | 34.70 | 35.06 | 34.37 | 34.84 | 437,335 | +0.14(+0.41%) |
Apr 14, 2014 | 34.99 | 35.04 | 34.49 | 34.70 | 428,684 | -0.03(-0.08%) |
Apr 11, 2014 | 34.70 | 35.06 | 34.51 | 34.72 | 325,477 | -0.17(-0.49%) |
Apr 10, 2014 | 35.15 | 35.43 | 34.68 | 34.89 | 599,492 | -0.36(-1.02%) |
Apr 09, 2014 | 35.59 | 35.70 | 34.93 | 35.25 | 198,888 | -0.24(-0.67%) |
Apr 08, 2014 | 35.06 | 35.56 | 34.92 | 35.49 | 252,584 | +0.44(+1.24%) |
Apr 07, 2014 | 35.15 | 35.29 | 34.98 | 35.06 | 276,885 | -0.16(-0.44%) |
Apr 04, 2014 | 35.61 | 35.70 | 35.05 | 35.21 | 299,645 | -0.17(-0.48%) |
Apr 03, 2014 | 35.41 | 35.57 | 35.29 | 35.38 | 236,987 | -0.06(-0.17%) |
Apr 02, 2014 | 35.47 | 35.60 | 35.21 | 35.44 | 231,741 | -0.05(-0.13%) |
Apr 01, 2014 | 35.68 | 35.73 | 35.32 | 35.49 | 230,087 | -0.16(-0.44%) |
Mar 31, 2014 | 35.44 | 35.86 | 35.17 | 35.65 | 321,763 | +0.45(+1.28%) |
Mar 28, 2014 | 35.27 | 35.39 | 35.04 | 35.20 | 198,676 | -0.07(-0.19%) |
Mar 27, 2014 | 35.17 | 35.36 | 34.95 | 35.27 | 438,059 | +0.05(+0.15%) |
Mar 26, 2014 | 35.76 | 35.76 | 35.18 | 35.21 | 369,506 | -0.33(-0.92%) |
Mar 25, 2014 | 35.37 | 35.63 | 35.23 | 35.54 | 371,583 | +0.28(+0.79%) |
Mar 24, 2014 | 35.37 | 35.50 | 35.00 | 35.26 | 402,114 | +0.05(+0.14%) |
Mar 21, 2014 | 34.42 | 35.38 | 33.66 | 35.21 | 1,000,341 | +0.69(+1.99%) |
Mar 20, 2014 | 34.59 | 34.60 | 34.23 | 34.53 | 275,576 | -0.13(-0.37%) |
Mar 19, 2014 | 34.85 | 34.95 | 34.44 | 34.66 | 488,108 | -0.24(-0.68%) |
Mar 18, 2014 | 34.63 | 35.02 | 34.44 | 34.89 | 323,473 | +0.25(+0.73%) |
Mar 17, 2014 | 34.76 | 34.88 | 34.38 | 34.64 | 361,036 | +0.10(+0.30%) |
Mar 14, 2014 | 34.49 | 34.87 | 34.45 | 34.54 | 278,094 | +0.07(+0.20%) |
Mar 13, 2014 | 34.19 | 34.63 | 34.14 | 34.47 | 331,728 | +0.33(+0.98%) |
Mar 12, 2014 | 33.90 | 34.16 | 33.89 | 34.14 | 434,656 | +0.16(+0.48%) |
Mar 11, 2014 | 34.26 | 34.48 | 33.94 | 33.98 | 275,662 | -0.23(-0.68%) |
Mar 10, 2014 | 34.15 | 34.45 | 34.15 | 34.21 | 324,218 | +0.07(+0.22%) |
Mar 07, 2014 | 34.14 | 34.25 | 33.72 | 34.13 | 613,603 | +0.16(+0.46%) |
Mar 06, 2014 | 34.17 | 34.30 | 33.80 | 33.98 | 466,920 | -0.21(-0.62%) |
Mar 05, 2014 | 34.38 | 34.47 | 34.12 | 34.19 | 279,403 | -0.35(-1.02%) |
Mar 04, 2014 | 34.32 | 34.68 | 34.14 | 34.54 | 430,622 | +0.50(+1.46%) |
Mar 03, 2014 | 34.27 | 34.34 | 34.00 | 34.04 | 401,924 | -0.31(-0.89%) |
Feb 28, 2014 | 34.14 | 34.62 | 34.14 | 34.35 | 471,238 | +0.22(+0.66%) |
Feb 27, 2014 | 34.29 | 34.99 | 34.10 | 34.12 | 2,740,285 | -0.12(-0.36%) |
Feb 26, 2014 | 34.12 | 34.32 | 33.83 | 34.25 | 687,484 | -0.37(-1.08%) |
Feb 25, 2014 | 34.77 | 35.04 | 34.60 | 34.62 | 178,945 | -0.09(-0.25%) |
Feb 24, 2014 | 34.95 | 35.14 | 34.71 | 34.71 | 212,516 | -0.21(-0.60%) |
Feb 21, 2014 | 35.27 | 35.34 | 34.83 | 34.92 | 243,448 | -0.25(-0.72%) |
Feb 20, 2014 | 34.83 | 35.28 | 34.70 | 35.17 | 133,526 | +0.35(+1.02%) |
Feb 19, 2014 | 34.76 | 35.45 | 34.66 | 34.82 | 208,643 | +0.00(+0.00%) |
Feb 18, 2014 | 33.93 | 35.08 | 33.93 | 34.82 | 292,203 | +0.97(+2.87%) |
Feb 14, 2014 | 34.00 | 33.85 | 33.85 | 33.85 | 166,899 | +0.14(+0.40%) |
Feb 13, 2014 | 33.03 | 33.91 | 33.03 | 33.71 | 238,978 | +0.61(+1.83%) |
Feb 12, 2014 | 33.19 | 33.29 | 32.96 | 33.10 | 124,195 | +0.03(+0.08%) |
Feb 11, 2014 | 32.61 | 33.17 | 32.55 | 33.08 | 243,661 | +0.34(+1.05%) |
Feb 10, 2014 | 32.67 | 32.76 | 32.29 | 32.73 | 155,643 | +0.14(+0.43%) |
Feb 07, 2014 | 32.70 | 32.75 | 32.47 | 32.59 | 147,632 | +0.07(+0.21%) |
Feb 06, 2014 | 32.51 | 32.68 | 32.43 | 32.53 | 157,739 | +0.03(+0.08%) |
Feb 05, 2014 | 32.67 | 32.79 | 32.44 | 32.50 | 171,490 | -0.22(-0.68%) |
Feb 04, 2014 | 33.38 | 33.46 | 32.72 | 32.72 | 163,698 | -0.53(-1.58%) |
Feb 03, 2014 | 33.66 | 33.99 | 33.09 | 33.25 | 364,286 | -0.40(-1.20%) |
Jan 31, 2014 | 32.78 | 33.66 | 32.78 | 33.65 | 281,482 | +0.36(+1.09%) |
Jan 30, 2014 | 33.19 | 33.44 | 33.04 | 33.29 | 186,665 | +0.40(+1.21%) |
Jan 29, 2014 | 32.60 | 33.07 | 32.60 | 32.89 | 279,091 | +0.00(+0.00%) |
Jan 28, 2014 | 33.04 | 33.12 | 32.66 | 32.89 | 272,832 | -0.05(-0.14%) |
Jan 27, 2014 | 33.11 | 33.22 | 32.92 | 32.94 | 167,065 | -0.20(-0.61%) |
Jan 24, 2014 | 33.62 | 33.70 | 33.10 | 33.14 | 190,589 | -0.61(-1.80%) |
Jan 23, 2014 | 33.52 | 33.80 | 33.37 | 33.74 | 228,910 | +0.17(+0.50%) |
Jan 22, 2014 | 33.43 | 33.58 | 33.39 | 33.58 | 100,891 | +0.15(+0.46%) |
Jan 21, 2014 | 33.33 | 33.45 | 33.10 | 33.42 | 123,318 | +0.33(+1.00%) |
Jan 17, 2014 | 33.09 | 33.09 | 33.09 | 33.09 | 128,775 | +0.03(+0.10%) |
Jan 16, 2014 | 32.87 | 33.12 | 32.86 | 33.06 | 114,566 | +0.05(+0.14%) |
Jan 15, 2014 | 33.15 | 33.19 | 32.90 | 33.01 | 264,756 | -0.13(-0.41%) |
Jan 14, 2014 | 33.27 | 33.34 | 33.03 | 33.15 | 145,561 | -0.13(-0.38%) |
Jan 13, 2014 | 33.56 | 33.56 | 33.06 | 33.27 | 199,062 | -0.32(-0.94%) |
Jan 10, 2014 | 33.19 | 33.72 | 33.19 | 33.59 | 139,830 | +0.44(+1.32%) |
Jan 09, 2014 | 33.07 | 33.17 | 32.78 | 33.15 | 232,944 | +0.20(+0.61%) |
Jan 08, 2014 | 33.10 | 33.10 | 32.71 | 32.95 | 239,748 | -0.15(-0.47%) |
Jan 07, 2014 | 33.01 | 33.23 | 32.94 | 33.10 | 348,891 | +0.11(+0.35%) |
Jan 06, 2014 | 33.18 | 33.19 | 32.94 | 32.99 | 214,108 | -0.11(-0.33%) |
Jan 03, 2014 | 32.99 | 33.27 | 32.94 | 33.10 | 307,259 | +0.01(+0.02%) |
Jan 02, 2014 | 33.58 | 33.58 | 32.86 | 33.09 | 249,156 | -0.49(-1.46%) |
Dec 31, 2013 | 33.68 | 33.58 | 33.58 | 33.58 | 181,800 | -0.11(-0.32%) |
Dec 30, 2013 | 33.67 | 33.78 | 33.49 | 33.69 | 84,043 | -0.09(-0.26%) |
Dec 27, 2013 | 33.86 | 33.86 | 33.48 | 33.78 | 116,955 | +0.07(+0.20%) |
Dec 26, 2013 | 33.87 | 33.95 | 33.53 | 33.71 | 208,180 | -0.09(-0.28%) |
Dec 24, 2013 | 33.78 | 34.03 | 33.56 | 33.80 | 85,269 | -0.05(-0.14%) |
Dec 23, 2013 | 33.99 | 34.14 | 33.73 | 33.85 | 256,571 | -0.07(-0.22%) |
Dec 20, 2013 | 33.46 | 33.96 | 33.23 | 33.93 | 780,021 | +0.75(+2.27%) |
Dec 19, 2013 | 33.43 | 33.43 | 32.85 | 33.17 | 244,039 | -0.29(-0.87%) |
Dec 18, 2013 | 33.13 | 33.57 | 32.99 | 33.46 | 448,952 | +0.28(+0.85%) |
Dec 17, 2013 | 32.98 | 33.23 | 32.75 | 33.18 | 274,688 | +0.23(+0.69%) |
Dec 16, 2013 | 32.75 | 33.09 | 32.75 | 32.95 | 341,307 | +0.30(+0.91%) |
Dec 13, 2013 | 32.57 | 32.70 | 32.30 | 32.65 | 214,176 | +0.13(+0.39%) |
Dec 12, 2013 | 32.32 | 32.83 | 32.32 | 32.53 | 228,984 | +0.30(+0.94%) |
Dec 11, 2013 | 32.52 | 32.74 | 32.18 | 32.22 | 345,112 | -0.34(-1.05%) |
Dec 10, 2013 | 33.00 | 33.23 | 32.48 | 32.57 | 297,617 | -0.27(-0.82%) |
Dec 09, 2013 | 33.12 | 33.12 | 32.56 | 32.84 | 309,850 | -0.13(-0.39%) |
Dec 06, 2013 | 32.88 | 33.11 | 32.75 | 32.96 | 257,781 | +0.41(+1.26%) |
Dec 05, 2013 | 32.56 | 32.77 | 32.43 | 32.55 | 194,586 | -0.01(-0.02%) |
Dec 04, 2013 | 32.44 | 32.77 | 32.22 | 32.56 | 246,956 | -0.04(-0.12%) |
Dec 03, 2013 | 32.75 | 32.92 | 32.45 | 32.60 | 194,482 | -0.18(-0.55%) |
Dec 02, 2013 | 33.25 | 33.55 | 32.69 | 32.78 | 158,954 | -0.40(-1.20%) |
Nov 29, 2013 | 33.32 | 33.45 | 33.14 | 33.18 | 103,027 | +0.05(+0.16%) |
Nov 27, 2013 | 33.22 | 33.22 | 33.07 | 33.12 | 135,267 | -0.14(-0.42%) |
Nov 26, 2013 | 33.47 | 33.47 | 33.14 | 33.27 | 163,082 | -0.15(-0.46%) |
Nov 25, 2013 | 33.41 | 33.70 | 33.34 | 33.42 | 158,764 | -0.02(-0.06%) |
Nov 22, 2013 | 33.44 | 33.53 | 33.24 | 33.44 | 201,544 | +0.01(+0.04%) |
Nov 21, 2013 | 33.44 | 33.54 | 33.33 | 33.43 | 319,090 | +0.09(+0.28%) |
Nov 20, 2013 | 33.33 | 33.47 | 33.17 | 33.33 | 292,611 | +0.02(+0.06%) |
Nov 19, 2013 | 33.29 | 33.43 | 33.05 | 33.31 | 286,363 | +0.01(+0.02%) |
Nov 18, 2013 | 33.41 | 33.43 | 33.09 | 33.31 | 208,128 | -0.08(-0.24%) |
Nov 15, 2013 | 33.37 | 33.63 | 33.02 | 33.39 | 169,409 | -0.05(-0.14%) |
Nov 14, 2013 | 33.33 | 33.61 | 33.20 | 33.43 | 98,907 | +0.16(+0.48%) |
Nov 12, 2013 | 33.57 | 33.68 | 33.16 | 33.28 | 162,196 | -0.32(-0.95%) |
Nov 11, 2013 | 33.66 | 33.78 | 33.34 | 33.60 | 192,276 | -0.03(-0.08%) |
Nov 08, 2013 | 33.39 | 33.66 | 32.88 | 33.62 | 141,599 | +0.19(+0.56%) |
Nov 07, 2013 | 34.01 | 34.14 | 33.36 | 33.44 | 206,433 | -0.51(-1.51%) |
Nov 06, 2013 | 33.82 | 34.11 | 33.74 | 33.95 | 113,511 | +0.25(+0.73%) |
Nov 05, 2013 | 33.87 | 34.10 | 33.68 | 33.70 | 183,460 | -0.23(-0.69%) |
Nov 04, 2013 | 33.40 | 34.28 | 33.20 | 33.94 | 306,781 | +0.59(+1.76%) |
Nov 01, 2013 | 32.38 | 33.58 | 32.36 | 33.35 | 517,045 | -0.35(-1.03%) |
Oct 31, 2013 | 34.18 | 34.18 | 33.52 | 33.70 | 187,540 | -0.42(-1.23%) |
Oct 30, 2013 | 34.40 | 34.49 | 34.02 | 34.12 | 206,965 | -0.17(-0.51%) |
Oct 29, 2013 | 34.20 | 34.48 | 34.12 | 34.29 | 118,765 | +0.09(+0.25%) |
Oct 28, 2013 | 34.30 | 34.48 | 33.97 | 34.20 | 200,550 | -0.13(-0.39%) |
Oct 25, 2013 | 34.11 | 34.36 | 33.80 | 34.34 | 138,972 | +0.36(+1.06%) |
Oct 24, 2013 | 33.93 | 34.07 | 33.83 | 33.98 | 160,057 | +0.00(+0.00%) |
Oct 23, 2013 | 33.74 | 34.25 | 33.64 | 33.98 | 235,711 | +0.18(+0.53%) |
Oct 22, 2013 | 33.45 | 33.92 | 33.25 | 33.80 | 225,770 | +0.37(+1.10%) |
Oct 21, 2013 | 33.40 | 33.46 | 33.20 | 33.43 | 131,678 | -0.03(-0.10%) |
Oct 18, 2013 | 33.52 | 33.56 | 33.25 | 33.46 | 220,328 | +0.24(+0.72%) |
Oct 17, 2013 | 32.52 | 33.22 | 32.38 | 33.22 | 215,630 | +0.61(+1.88%) |
Oct 16, 2013 | 32.39 | 32.68 | 32.32 | 32.61 | 152,921 | +0.37(+1.16%) |
Oct 15, 2013 | 32.55 | 32.64 | 32.20 | 32.24 | 180,612 | -0.48(-1.47%) |
Oct 14, 2013 | 32.80 | 33.06 | 32.25 | 32.72 | 258,939 | -0.15(-0.45%) |
Oct 11, 2013 | 32.39 | 32.88 | 32.25 | 32.86 | 246,512 | +0.35(+1.09%) |
Oct 10, 2013 | 32.26 | 32.54 | 31.98 | 32.51 | 282,491 | +0.60(+1.88%) |
Oct 09, 2013 | 31.92 | 32.34 | 31.82 | 31.91 | 202,993 | +0.11(+0.34%) |
Oct 08, 2013 | 31.80 | 32.14 | 31.66 | 31.80 | 197,245 | +0.07(+0.21%) |
Oct 07, 2013 | 31.78 | 32.04 | 31.66 | 31.74 | 95,594 | -0.21(-0.67%) |
Oct 04, 2013 | 31.91 | 32.10 | 31.82 | 31.95 | 91,965 | -0.03(-0.08%) |
Oct 03, 2013 | 32.48 | 32.48 | 31.85 | 31.98 | 178,496 | -0.60(-1.84%) |
Oct 02, 2013 | 32.39 | 32.68 | 32.38 | 32.58 | 281,575 | +0.01(+0.02%) |
Oct 01, 2013 | 32.29 | 32.57 | 32.22 | 32.57 | 395,593 | +0.29(+0.91%) |
Sep 27, 2013 | 32.34 | 32.47 | 32.18 | 32.28 | 144,273 | -0.27(-0.82%) |
Sep 26, 2013 | 32.22 | 32.54 | 32.22 | 32.54 | 209,086 | +0.31(+0.95%) |
Sep 25, 2013 | 32.55 | 32.55 | 32.22 | 32.24 | 106,563 | -0.23(-0.72%) |
Sep 24, 2013 | 32.52 | 32.62 | 32.32 | 32.47 | 175,022 | +0.00(+0.00%) |
Sep 23, 2013 | 32.02 | 32.64 | 31.94 | 32.47 | 260,533 | +0.33(+1.02%) |
Sep 20, 2013 | 32.06 | 32.30 | 31.94 | 32.14 | 516,808 | +0.18(+0.56%) |
Sep 19, 2013 | 32.18 | 32.35 | 31.90 | 31.96 | 192,322 | -0.21(-0.64%) |
Sep 18, 2013 | 31.40 | 32.37 | 31.22 | 32.17 | 267,738 | +0.79(+2.51%) |
Sep 17, 2013 | 31.07 | 31.38 | 31.03 | 31.38 | 210,707 | +0.29(+0.92%) |
Sep 16, 2013 | 31.52 | 31.52 | 31.02 | 31.10 | 223,405 | -0.05(-0.15%) |
Sep 13, 2013 | 31.04 | 31.22 | 30.86 | 31.14 | 420,054 | +0.22(+0.71%) |
Sep 12, 2013 | 30.96 | 31.22 | 30.80 | 30.92 | 250,146 | -0.03(-0.09%) |
Sep 11, 2013 | 31.14 | 31.18 | 30.86 | 30.95 | 146,008 | -0.19(-0.60%) |
Sep 10, 2013 | 30.95 | 31.16 | 30.88 | 31.14 | 314,098 | +0.25(+0.80%) |
Sep 09, 2013 | 30.86 | 30.93 | 30.74 | 30.89 | 169,082 | +0.07(+0.24%) |
Sep 06, 2013 | 30.92 | 31.01 | 30.66 | 30.82 | 219,164 | +0.10(+0.33%) |
Sep 05, 2013 | 30.80 | 30.97 | 30.53 | 30.72 | 227,592 | -0.15(-0.48%) |
Sep 04, 2013 | 31.20 | 31.22 | 30.83 | 30.86 | 436,479 | -0.33(-1.05%) |
Sep 03, 2013 | 31.86 | 31.88 | 31.04 | 31.19 | 197,401 | -0.29(-0.91%) |
Aug 30, 2013 | 31.70 | 31.95 | 31.42 | 31.48 | 216,954 | -0.29(-0.92%) |
Aug 29, 2013 | 31.76 | 31.83 | 31.62 | 31.77 | 187,856 | -0.09(-0.29%) |
Aug 28, 2013 | 31.42 | 31.88 | 31.29 | 31.86 | 251,063 | +0.33(+1.04%) |
Aug 27, 2013 | 31.42 | 31.72 | 31.39 | 31.54 | 206,487 | -0.21(-0.67%) |
Aug 26, 2013 | 31.97 | 31.97 | 31.65 | 31.75 | 181,284 | -0.13(-0.40%) |
Aug 23, 2013 | 31.74 | 31.91 | 31.52 | 31.88 | 216,875 | +0.15(+0.46%) |
Aug 22, 2013 | 31.78 | 31.82 | 31.50 | 31.73 | 202,986 | +0.10(+0.32%) |
Aug 21, 2013 | 31.76 | 31.86 | 31.50 | 31.63 | 201,218 | -0.33(-1.02%) |
Aug 20, 2013 | 31.84 | 32.11 | 31.48 | 31.96 | 338,848 | +0.13(+0.40%) |
Aug 19, 2013 | 32.26 | 32.33 | 31.82 | 31.83 | 233,749 | -0.56(-1.73%) |
Aug 16, 2013 | 32.86 | 32.86 | 32.18 | 32.39 | 246,945 | -0.58(-1.76%) |
Aug 15, 2013 | 33.48 | 33.55 | 32.95 | 32.97 | 158,035 | -0.76(-2.25%) |
Aug 14, 2013 | 34.11 | 34.11 | 33.52 | 33.73 | 176,695 | -0.34(-1.00%) |
Aug 13, 2013 | 34.32 | 34.32 | 33.83 | 34.07 | 157,193 | -0.10(-0.28%) |
Aug 12, 2013 | 34.11 | 34.22 | 33.90 | 34.17 | 155,737 | +0.04(+0.12%) |
Aug 09, 2013 | 34.33 | 34.48 | 33.99 | 34.13 | 152,149 | -0.19(-0.54%) |
Aug 08, 2013 | 34.32 | 34.34 | 34.03 | 34.31 | 254,369 | +0.09(+0.25%) |
Aug 07, 2013 | 34.46 | 34.47 | 33.84 | 34.23 | 317,562 | -0.26(-0.77%) |
Aug 06, 2013 | 34.77 | 34.81 | 34.44 | 34.49 | 137,662 | -0.32(-0.93%) |
Aug 05, 2013 | 35.12 | 35.12 | 34.67 | 34.81 | 179,708 | -0.31(-0.88%) |
Aug 02, 2013 | 35.32 | 35.40 | 35.07 | 35.12 | 143,794 | -0.12(-0.34%) |
Aug 01, 2013 | 35.69 | 35.76 | 35.08 | 35.24 | 318,951 | -0.19(-0.52%) |
Jul 31, 2013 | 35.58 | 35.77 | 35.23 | 35.43 | 140,383 | -0.04(-0.11%) |
Jul 30, 2013 | 35.51 | 35.53 | 35.16 | 35.47 | 157,281 | +0.15(+0.41%) |
Jul 29, 2013 | 35.07 | 35.54 | 35.07 | 35.32 | 147,068 | +0.24(+0.68%) |
Jul 26, 2013 | 34.94 | 35.18 | 34.77 | 35.08 | 121,681 | -0.02(-0.06%) |
Jul 25, 2013 | 34.64 | 35.22 | 34.59 | 35.10 | 232,378 | +0.48(+1.39%) |
Jul 24, 2013 | 35.35 | 35.35 | 34.13 | 34.62 | 293,928 | -0.67(-1.91%) |
Jul 23, 2013 | 35.35 | 35.49 | 34.99 | 35.30 | 134,954 | +0.02(+0.06%) |
Jul 22, 2013 | 35.28 | 35.49 | 35.03 | 35.28 | 181,042 | -0.19(-0.52%) |
Jul 19, 2013 | 35.37 | 35.53 | 35.22 | 35.46 | 117,377 | +0.11(+0.30%) |
Jul 18, 2013 | 35.20 | 35.39 | 34.95 | 35.36 | 191,673 | +0.28(+0.81%) |
Jul 17, 2013 | 35.12 | 35.26 | 34.89 | 35.07 | 80,338 | +0.11(+0.30%) |
Jul 16, 2013 | 35.12 | 35.12 | 34.87 | 34.97 | 144,657 | -0.17(-0.47%) |
Jul 15, 2013 | 34.42 | 35.18 | 34.29 | 35.13 | 175,120 | +0.71(+2.07%) |
Jul 12, 2013 | 34.23 | 34.48 | 33.96 | 34.42 | 117,023 | +0.20(+0.58%) |
Jul 11, 2013 | 34.05 | 34.26 | 33.82 | 34.22 | 176,614 | +0.49(+1.45%) |
Jul 10, 2013 | 33.80 | 33.84 | 33.34 | 33.73 | 213,242 | -0.03(-0.08%) |
Jul 09, 2013 | 33.45 | 33.76 | 33.28 | 33.76 | 171,657 | +0.48(+1.43%) |
Jul 08, 2013 | 32.98 | 33.35 | 32.94 | 33.28 | 165,828 | +0.37(+1.12%) |
Jul 05, 2013 | 32.86 | 33.08 | 32.30 | 32.91 | 138,945 | +0.15(+0.44%) |
Jul 03, 2013 | 32.70 | 32.88 | 32.50 | 32.77 | 44,851 | +0.06(+0.18%) |
Jul 02, 2013 | 32.59 | 32.96 | 32.54 | 32.71 | 121,450 | +0.11(+0.32%) |
Jul 01, 2013 | 33.00 | 33.00 | 32.55 | 32.60 | 211,627 | -0.34(-1.02%) |
Jun 28, 2013 | 32.58 | 33.10 | 32.24 | 32.94 | 352,484 | +0.30(+0.93%) |
Jun 27, 2013 | 32.30 | 32.85 | 32.30 | 32.63 | 225,478 | +0.46(+1.44%) |
Jun 26, 2013 | 32.26 | 32.49 | 32.07 | 32.17 | 262,104 | +0.13(+0.39%) |
Jun 25, 2013 | 32.09 | 32.14 | 31.62 | 32.05 | 420,906 | +0.25(+0.79%) |
Jun 24, 2013 | 31.50 | 31.99 | 31.33 | 31.79 | 223,966 | +0.01(+0.02%) |
Jun 21, 2013 | 31.43 | 31.91 | 31.21 | 31.79 | 469,203 | +0.46(+1.46%) |
Jun 20, 2013 | 31.92 | 32.09 | 31.21 | 31.33 | 310,030 | -0.87(-2.71%) |
Jun 19, 2013 | 32.89 | 32.92 | 32.12 | 32.20 | 250,880 | -0.68(-2.07%) |
Jun 18, 2013 | 32.60 | 33.04 | 32.44 | 32.88 | 196,602 | +0.40(+1.24%) |
Jun 17, 2013 | 32.26 | 32.65 | 32.23 | 32.48 | 225,405 | +0.45(+1.40%) |
Jun 14, 2013 | 32.07 | 32.24 | 31.99 | 32.03 | 164,644 | -0.02(-0.06%) |
Jun 13, 2013 | 31.49 | 32.11 | 31.41 | 32.05 | 122,527 | +0.54(+1.72%) |
Jun 12, 2013 | 32.13 | 32.16 | 31.45 | 31.51 | 156,895 | -0.47(-1.47%) |
Jun 11, 2013 | 31.95 | 32.26 | 31.77 | 31.98 | 159,562 | -0.19(-0.60%) |
Jun 10, 2013 | 31.88 | 32.25 | 31.68 | 32.17 | 174,256 | +0.31(+0.97%) |
Jun 07, 2013 | 31.87 | 32.14 | 31.56 | 31.86 | 192,103 | +0.11(+0.33%) |
Jun 06, 2013 | 31.46 | 31.79 | 31.42 | 31.75 | 225,057 | +0.25(+0.80%) |
Jun 05, 2013 | 31.60 | 31.72 | 31.38 | 31.50 | 203,449 | -0.18(-0.56%) |
Jun 04, 2013 | 32.12 | 32.44 | 31.55 | 31.68 | 445,195 | -0.32(-0.99%) |
Jun 03, 2013 | 31.42 | 32.07 | 30.96 | 32.00 | 436,245 | +0.73(+2.35%) |
May 31, 2013 | 31.40 | 31.81 | 31.25 | 31.27 | 383,546 | -0.32(-1.00%) |
May 30, 2013 | 31.68 | 32.09 | 31.54 | 31.58 | 222,098 | +0.07(+0.23%) |
May 29, 2013 | 32.10 | 32.28 | 31.33 | 31.51 | 189,740 | -0.76(-2.35%) |
May 28, 2013 | 32.46 | 32.60 | 32.06 | 32.27 | 346,556 | +0.07(+0.21%) |
May 24, 2013 | 32.44 | 32.44 | 32.04 | 32.20 | 112,525 | -0.32(-1.00%) |
May 23, 2013 | 32.39 | 32.59 | 31.84 | 32.53 | 195,738 | -0.17(-0.53%) |
May 22, 2013 | 33.44 | 33.61 | 32.57 | 32.70 | 189,017 | -0.79(-2.37%) |
May 21, 2013 | 33.74 | 33.78 | 33.12 | 33.49 | 306,711 | -0.17(-0.51%) |
May 20, 2013 | 33.72 | 33.96 | 33.53 | 33.66 | 124,302 | -0.16(-0.47%) |
May 17, 2013 | 33.58 | 33.84 | 33.35 | 33.82 | 172,096 | +0.40(+1.21%) |
May 16, 2013 | 33.80 | 33.81 | 33.35 | 33.42 | 114,699 | -0.38(-1.11%) |
May 15, 2013 | 33.28 | 34.07 | 33.28 | 33.80 | 178,218 | +0.43(+1.29%) |
May 13, 2013 | 33.63 | 33.63 | 33.15 | 33.37 | 184,693 | -0.26(-0.78%) |
May 10, 2013 | 33.34 | 33.65 | 33.23 | 33.63 | 298,612 | +0.34(+1.02%) |
May 09, 2013 | 33.89 | 34.03 | 32.91 | 33.29 | 342,820 | -0.56(-1.64%) |
May 08, 2013 | 34.04 | 34.20 | 33.68 | 33.84 | 159,765 | +0.27(+0.80%) |
May 07, 2013 | 33.15 | 33.59 | 33.10 | 33.58 | 176,504 | +0.43(+1.28%) |
May 06, 2013 | 33.55 | 33.61 | 33.06 | 33.15 | 137,631 | -0.40(-1.19%) |
May 03, 2013 | 33.57 | 33.77 | 33.55 | 33.55 | 445,546 | +0.29(+0.89%) |
May 02, 2013 | 33.24 | 33.37 | 33.06 | 33.25 | 151,422 | +0.15(+0.45%) |