Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 38.71 | 38.78 | 35.29 | 35.49 | 1,842,613 | -3.66(-9.35%) |
Apr 29, 2014 | 39.04 | 39.31 | 38.64 | 39.15 | 516,018 | +0.28(+0.73%) |
Apr 28, 2014 | 39.28 | 39.46 | 38.69 | 38.87 | 564,930 | -0.34(-0.86%) |
Apr 25, 2014 | 39.47 | 39.47 | 38.86 | 39.20 | 591,471 | -0.38(-0.97%) |
Apr 24, 2014 | 39.93 | 39.98 | 39.12 | 39.59 | 454,550 | -0.13(-0.34%) |
Apr 23, 2014 | 38.97 | 39.74 | 38.81 | 39.72 | 424,891 | +0.76(+1.94%) |
Apr 22, 2014 | 38.09 | 38.97 | 38.09 | 38.96 | 259,015 | +0.97(+2.55%) |
Apr 21, 2014 | 38.05 | 38.17 | 37.72 | 37.99 | 209,874 | +0.04(+0.09%) |
Apr 17, 2014 | 37.81 | 37.96 | 37.96 | 37.96 | 310,239 | +0.13(+0.35%) |
Apr 16, 2014 | 38.09 | 38.20 | 37.61 | 37.82 | 362,701 | +0.02(+0.05%) |
Apr 15, 2014 | 37.59 | 37.99 | 37.10 | 37.81 | 235,409 | +0.24(+0.64%) |
Apr 14, 2014 | 37.94 | 38.02 | 37.33 | 37.57 | 312,036 | -0.20(-0.52%) |
Apr 11, 2014 | 37.90 | 38.32 | 37.64 | 37.76 | 304,152 | -0.35(-0.91%) |
Apr 10, 2014 | 38.76 | 38.86 | 37.81 | 38.11 | 429,153 | -0.59(-1.52%) |
Apr 09, 2014 | 38.83 | 38.85 | 38.51 | 38.70 | 364,341 | -0.04(-0.09%) |
Apr 08, 2014 | 38.49 | 39.31 | 38.47 | 38.73 | 277,505 | +0.33(+0.86%) |
Apr 07, 2014 | 38.99 | 39.19 | 38.38 | 38.40 | 497,006 | -0.62(-1.60%) |
Apr 04, 2014 | 39.70 | 39.81 | 38.95 | 39.03 | 299,916 | -0.45(-1.15%) |
Apr 03, 2014 | 39.93 | 40.07 | 39.21 | 39.48 | 582,422 | -0.39(-0.98%) |
Apr 02, 2014 | 40.04 | 40.07 | 39.74 | 39.87 | 380,493 | -0.11(-0.27%) |
Apr 01, 2014 | 39.66 | 40.08 | 39.61 | 39.98 | 555,872 | +0.35(+0.88%) |
Mar 31, 2014 | 39.66 | 40.02 | 39.61 | 39.63 | 215,035 | +0.10(+0.25%) |
Mar 28, 2014 | 39.09 | 39.67 | 39.04 | 39.53 | 340,512 | +0.51(+1.30%) |
Mar 27, 2014 | 38.91 | 39.18 | 38.54 | 39.03 | 286,968 | +0.04(+0.11%) |
Mar 26, 2014 | 39.94 | 40.04 | 38.98 | 38.98 | 277,903 | -0.90(-2.26%) |
Mar 25, 2014 | 39.82 | 40.04 | 39.59 | 39.88 | 378,445 | +0.14(+0.36%) |
Mar 24, 2014 | 39.77 | 39.88 | 39.54 | 39.74 | 381,635 | +0.11(+0.27%) |
Mar 21, 2014 | 39.75 | 40.08 | 39.40 | 39.63 | 344,851 | +0.07(+0.18%) |
Mar 20, 2014 | 39.46 | 39.75 | 39.32 | 39.56 | 230,619 | -0.08(-0.20%) |
Mar 19, 2014 | 40.01 | 40.01 | 39.19 | 39.64 | 357,820 | -0.41(-1.02%) |
Mar 18, 2014 | 39.44 | 40.08 | 39.27 | 40.05 | 537,341 | +0.73(+1.86%) |
Mar 17, 2014 | 39.91 | 40.22 | 39.20 | 39.32 | 542,582 | -0.46(-1.16%) |
Mar 14, 2014 | 39.43 | 39.96 | 39.23 | 39.78 | 474,233 | +0.28(+0.70%) |
Mar 13, 2014 | 39.94 | 39.94 | 39.13 | 39.51 | 442,300 | -0.42(-1.05%) |
Mar 12, 2014 | 39.21 | 40.06 | 38.92 | 39.93 | 558,308 | +0.59(+1.49%) |
Mar 11, 2014 | 39.79 | 39.88 | 39.06 | 39.34 | 672,166 | -0.39(-0.99%) |
Mar 10, 2014 | 39.82 | 39.93 | 39.42 | 39.73 | 492,795 | -0.15(-0.38%) |
Mar 07, 2014 | 39.44 | 39.94 | 39.29 | 39.88 | 894,631 | +0.71(+1.82%) |
Mar 06, 2014 | 38.30 | 39.20 | 38.22 | 39.17 | 722,131 | +0.86(+2.26%) |
Mar 05, 2014 | 37.55 | 38.41 | 37.45 | 38.30 | 478,624 | +0.76(+2.02%) |
Mar 04, 2014 | 37.33 | 37.65 | 37.25 | 37.55 | 388,621 | +0.49(+1.32%) |
Mar 03, 2014 | 36.51 | 37.06 | 36.42 | 37.06 | 398,474 | +0.34(+0.92%) |
Feb 28, 2014 | 36.59 | 36.96 | 36.58 | 36.72 | 365,843 | +0.03(+0.07%) |
Feb 27, 2014 | 36.51 | 37.03 | 36.51 | 36.69 | 296,844 | +0.18(+0.49%) |
Feb 26, 2014 | 36.43 | 36.64 | 36.07 | 36.51 | 647,574 | -0.33(-0.89%) |
Feb 25, 2014 | 36.83 | 36.99 | 36.43 | 36.84 | 291,937 | +0.12(+0.34%) |
Feb 24, 2014 | 36.88 | 37.37 | 36.72 | 36.72 | 302,086 | -0.34(-0.91%) |
Feb 21, 2014 | 36.99 | 37.19 | 36.76 | 37.06 | 260,053 | +0.11(+0.29%) |
Feb 20, 2014 | 36.59 | 36.98 | 35.91 | 36.95 | 457,264 | +0.36(+0.97%) |
Feb 19, 2014 | 37.14 | 37.40 | 36.55 | 36.59 | 369,076 | -0.69(-1.84%) |
Feb 18, 2014 | 36.84 | 37.53 | 36.73 | 37.28 | 453,891 | +0.42(+1.14%) |
Feb 14, 2014 | 36.84 | 36.86 | 36.86 | 36.86 | 237,367 | -0.12(-0.31%) |
Feb 13, 2014 | 36.42 | 37.21 | 36.17 | 36.98 | 600,411 | +0.38(+1.05%) |
Feb 12, 2014 | 36.76 | 36.94 | 36.54 | 36.59 | 310,431 | -0.15(-0.41%) |
Feb 11, 2014 | 36.59 | 36.94 | 36.48 | 36.75 | 324,918 | +0.25(+0.68%) |
Feb 10, 2014 | 36.45 | 36.67 | 36.43 | 36.50 | 466,601 | +0.01(+0.02%) |
Feb 07, 2014 | 36.44 | 36.68 | 36.41 | 36.49 | 381,605 | +0.20(+0.54%) |
Feb 06, 2014 | 36.02 | 36.54 | 36.02 | 36.29 | 406,358 | +0.32(+0.89%) |
Feb 05, 2014 | 35.78 | 36.02 | 35.53 | 35.97 | 513,212 | -0.08(-0.22%) |
Feb 04, 2014 | 35.82 | 36.17 | 35.58 | 36.05 | 433,270 | +0.37(+1.02%) |
Feb 03, 2014 | 36.51 | 36.62 | 35.34 | 35.69 | 798,041 | -0.82(-2.24%) |
Jan 31, 2014 | 36.27 | 36.57 | 36.12 | 36.51 | 611,531 | -0.28(-0.75%) |
Jan 30, 2014 | 36.44 | 36.81 | 36.38 | 36.78 | 419,342 | +0.43(+1.18%) |
Jan 29, 2014 | 36.60 | 36.84 | 36.18 | 36.35 | 820,987 | -0.49(-1.33%) |
Jan 28, 2014 | 36.35 | 36.87 | 36.13 | 36.84 | 582,790 | +0.20(+0.56%) |
Jan 27, 2014 | 36.75 | 36.96 | 36.24 | 36.64 | 822,745 | -0.15(-0.41%) |
Jan 24, 2014 | 37.41 | 37.41 | 36.10 | 36.79 | 1,718,302 | -0.19(-0.51%) |
Jan 23, 2014 | 35.99 | 37.07 | 35.62 | 36.98 | 1,180,121 | +0.72(+1.99%) |
Jan 22, 2014 | 36.15 | 36.27 | 35.99 | 36.26 | 581,339 | +0.19(+0.52%) |
Jan 21, 2014 | 36.37 | 36.48 | 36.01 | 36.07 | 532,844 | -0.09(-0.25%) |
Jan 17, 2014 | 36.26 | 36.16 | 36.16 | 36.16 | 459,239 | -0.08(-0.22%) |
Jan 16, 2014 | 36.75 | 36.75 | 36.24 | 36.24 | 460,788 | -0.55(-1.50%) |
Jan 15, 2014 | 36.65 | 37.23 | 36.62 | 36.79 | 505,565 | +0.14(+0.39%) |
Jan 14, 2014 | 36.39 | 36.70 | 36.07 | 36.65 | 283,644 | +0.27(+0.73%) |
Jan 13, 2014 | 37.00 | 37.00 | 36.02 | 36.38 | 649,212 | -0.76(-2.04%) |
Jan 10, 2014 | 36.42 | 37.38 | 36.42 | 37.14 | 552,837 | +0.75(+2.06%) |
Jan 09, 2014 | 36.30 | 36.45 | 35.86 | 36.39 | 625,544 | +0.13(+0.37%) |
Jan 08, 2014 | 36.00 | 36.95 | 35.76 | 36.26 | 743,033 | +0.37(+1.04%) |
Jan 07, 2014 | 34.96 | 35.94 | 34.92 | 35.88 | 484,513 | +0.92(+2.62%) |
Jan 06, 2014 | 34.90 | 35.39 | 34.74 | 34.97 | 510,453 | +0.05(+0.15%) |
Jan 03, 2014 | 34.63 | 35.29 | 34.37 | 34.91 | 359,380 | +0.25(+0.72%) |
Jan 02, 2014 | 34.20 | 34.66 | 33.86 | 34.66 | 515,318 | +0.32(+0.93%) |
Dec 31, 2013 | 34.27 | 34.34 | 34.34 | 34.34 | 142,263 | +0.07(+0.21%) |
Dec 30, 2013 | 34.07 | 34.31 | 33.90 | 34.27 | 322,490 | +0.09(+0.26%) |
Dec 27, 2013 | 34.20 | 34.57 | 34.07 | 34.18 | 161,713 | -0.09(-0.26%) |
Dec 26, 2013 | 34.39 | 34.39 | 33.94 | 34.27 | 151,948 | -0.08(-0.23%) |
Dec 24, 2013 | 34.27 | 34.48 | 34.11 | 34.35 | 141,479 | +0.01(+0.03%) |
Dec 23, 2013 | 33.84 | 34.44 | 33.71 | 34.34 | 363,780 | +0.50(+1.47%) |
Dec 20, 2013 | 33.20 | 33.84 | 33.03 | 33.84 | 502,235 | +0.70(+2.12%) |
Dec 19, 2013 | 33.16 | 33.22 | 32.91 | 33.14 | 233,165 | -0.20(-0.61%) |
Dec 18, 2013 | 33.28 | 33.34 | 32.65 | 33.34 | 334,534 | +0.02(+0.05%) |
Dec 17, 2013 | 33.30 | 33.46 | 33.13 | 33.33 | 353,892 | +0.06(+0.19%) |
Dec 16, 2013 | 32.95 | 33.44 | 32.79 | 33.26 | 217,390 | +0.31(+0.95%) |
Dec 13, 2013 | 33.33 | 33.34 | 32.65 | 32.95 | 314,793 | -0.39(-1.18%) |
Dec 12, 2013 | 33.50 | 33.66 | 33.04 | 33.34 | 469,083 | -0.27(-0.79%) |
Dec 11, 2013 | 32.60 | 34.23 | 32.56 | 33.61 | 994,294 | +1.10(+3.37%) |
Dec 10, 2013 | 32.20 | 32.54 | 32.12 | 32.52 | 367,686 | +0.28(+0.86%) |
Dec 09, 2013 | 31.87 | 32.25 | 31.73 | 32.24 | 272,514 | +0.12(+0.36%) |
Dec 06, 2013 | 31.74 | 32.20 | 31.64 | 32.12 | 251,569 | +0.57(+1.81%) |
Dec 05, 2013 | 31.52 | 31.63 | 31.00 | 31.55 | 173,847 | -0.10(-0.31%) |
Dec 04, 2013 | 31.66 | 31.87 | 31.52 | 31.65 | 293,134 | -0.19(-0.59%) |
Dec 03, 2013 | 32.13 | 32.60 | 31.77 | 31.84 | 495,715 | -0.29(-0.91%) |
Dec 02, 2013 | 32.00 | 32.43 | 31.72 | 32.13 | 426,325 | +0.13(+0.42%) |
Nov 29, 2013 | 31.84 | 32.16 | 31.64 | 32.00 | 179,809 | +0.21(+0.67%) |
Nov 27, 2013 | 31.79 | 31.93 | 31.50 | 31.79 | 190,411 | -0.09(-0.28%) |
Nov 26, 2013 | 31.55 | 32.03 | 31.53 | 31.87 | 242,461 | +0.35(+1.10%) |
Nov 25, 2013 | 31.57 | 31.60 | 31.30 | 31.53 | 223,560 | -0.07(-0.23%) |
Nov 22, 2013 | 31.22 | 31.62 | 31.21 | 31.60 | 298,430 | +0.22(+0.71%) |
Nov 21, 2013 | 31.13 | 31.61 | 31.06 | 31.38 | 247,611 | +0.37(+1.18%) |
Nov 20, 2013 | 31.18 | 31.33 | 30.99 | 31.01 | 252,243 | -0.11(-0.34%) |
Nov 19, 2013 | 31.70 | 31.72 | 31.05 | 31.12 | 396,411 | -0.64(-2.02%) |
Nov 18, 2013 | 31.67 | 31.99 | 31.53 | 31.76 | 261,591 | +0.05(+0.17%) |
Nov 15, 2013 | 31.77 | 31.89 | 31.59 | 31.71 | 233,502 | +0.03(+0.08%) |
Nov 14, 2013 | 31.31 | 31.76 | 31.17 | 31.68 | 262,413 | +0.07(+0.23%) |
Nov 12, 2013 | 31.44 | 31.76 | 31.34 | 31.61 | 282,012 | +0.13(+0.42%) |
Nov 11, 2013 | 31.39 | 31.63 | 31.30 | 31.47 | 223,799 | -0.06(-0.20%) |
Nov 08, 2013 | 31.12 | 31.64 | 31.08 | 31.54 | 395,556 | +0.41(+1.32%) |
Nov 07, 2013 | 31.14 | 31.18 | 30.97 | 31.13 | 320,311 | -0.08(-0.26%) |
Nov 06, 2013 | 31.44 | 31.65 | 31.11 | 31.21 | 228,538 | -0.10(-0.31%) |
Nov 05, 2013 | 31.34 | 31.49 | 31.17 | 31.30 | 464,991 | -0.24(-0.76%) |
Nov 04, 2013 | 31.65 | 31.71 | 31.37 | 31.55 | 349,098 | -0.13(-0.42%) |
Nov 01, 2013 | 31.69 | 31.79 | 31.24 | 31.68 | 503,837 | -0.15(-0.48%) |
Oct 31, 2013 | 31.86 | 32.03 | 31.55 | 31.83 | 678,537 | -0.13(-0.42%) |
Oct 30, 2013 | 32.32 | 34.16 | 31.38 | 31.96 | 1,468,707 | -0.36(-1.10%) |
Oct 29, 2013 | 31.26 | 32.39 | 31.21 | 32.32 | 727,402 | +1.01(+3.21%) |
Oct 28, 2013 | 31.35 | 31.46 | 31.14 | 31.31 | 381,418 | -0.14(-0.45%) |
Oct 25, 2013 | 31.13 | 31.64 | 31.05 | 31.46 | 377,727 | +0.19(+0.60%) |
Oct 24, 2013 | 31.25 | 31.38 | 31.00 | 31.27 | 519,120 | +0.04(+0.11%) |
Oct 23, 2013 | 31.90 | 31.98 | 30.89 | 31.23 | 881,815 | -0.65(-2.04%) |
Oct 22, 2013 | 31.42 | 32.17 | 31.42 | 31.88 | 447,372 | +0.21(+0.68%) |
Oct 21, 2013 | 31.30 | 31.78 | 31.23 | 31.67 | 511,793 | +0.21(+0.68%) |
Oct 18, 2013 | 31.25 | 31.48 | 31.18 | 31.46 | 415,351 | +0.17(+0.54%) |
Oct 17, 2013 | 31.17 | 31.37 | 31.06 | 31.29 | 484,050 | -0.13(-0.42%) |
Oct 16, 2013 | 31.22 | 31.79 | 31.22 | 31.42 | 315,320 | +0.14(+0.46%) |
Oct 15, 2013 | 31.13 | 31.38 | 31.06 | 31.28 | 332,334 | -0.12(-0.40%) |
Oct 14, 2013 | 31.17 | 31.44 | 31.04 | 31.40 | 338,053 | +0.08(+0.26%) |
Oct 11, 2013 | 31.35 | 31.51 | 31.02 | 31.32 | 475,400 | -0.29(-0.93%) |
Oct 10, 2013 | 31.12 | 31.66 | 31.07 | 31.62 | 285,777 | +0.77(+2.51%) |
Oct 09, 2013 | 30.97 | 31.16 | 30.62 | 30.84 | 293,214 | -0.13(-0.43%) |
Oct 08, 2013 | 31.17 | 31.24 | 30.95 | 30.98 | 305,385 | -0.34(-1.08%) |
Oct 07, 2013 | 31.17 | 31.53 | 30.90 | 31.31 | 251,965 | -0.12(-0.37%) |
Oct 04, 2013 | 31.08 | 31.55 | 30.98 | 31.43 | 402,789 | +0.34(+1.09%) |
Oct 03, 2013 | 30.83 | 31.16 | 30.72 | 31.09 | 376,967 | +0.12(+0.40%) |
Oct 02, 2013 | 30.76 | 31.09 | 30.65 | 30.97 | 285,167 | -0.05(-0.17%) |
Oct 01, 2013 | 30.76 | 31.06 | 30.73 | 31.02 | 553,550 | +0.39(+1.28%) |
Sep 27, 2013 | 30.89 | 31.11 | 30.63 | 30.63 | 315,710 | -0.48(-1.55%) |
Sep 26, 2013 | 31.17 | 31.34 | 31.04 | 31.11 | 358,972 | -0.09(-0.29%) |
Sep 25, 2013 | 31.14 | 31.27 | 31.08 | 31.20 | 420,826 | +0.04(+0.11%) |
Sep 24, 2013 | 30.78 | 31.30 | 30.62 | 31.16 | 545,874 | +0.36(+1.16%) |
Sep 23, 2013 | 30.67 | 30.95 | 30.57 | 30.81 | 354,946 | +0.09(+0.29%) |
Sep 20, 2013 | 30.91 | 30.99 | 30.66 | 30.72 | 529,458 | -0.23(-0.75%) |
Sep 19, 2013 | 30.74 | 31.12 | 30.57 | 30.95 | 408,960 | +0.20(+0.64%) |
Sep 18, 2013 | 30.73 | 30.89 | 30.53 | 30.75 | 423,104 | +0.07(+0.23%) |
Sep 17, 2013 | 29.82 | 30.69 | 29.69 | 30.68 | 668,764 | +1.09(+3.67%) |
Sep 16, 2013 | 29.79 | 29.95 | 29.56 | 29.59 | 587,945 | +0.06(+0.21%) |
Sep 13, 2013 | 28.79 | 29.82 | 28.79 | 29.53 | 780,118 | +0.85(+2.95%) |
Sep 12, 2013 | 28.70 | 28.89 | 28.55 | 28.69 | 318,033 | -0.05(-0.19%) |
Sep 11, 2013 | 28.49 | 28.96 | 28.43 | 28.74 | 275,569 | +0.12(+0.40%) |
Sep 10, 2013 | 28.37 | 28.67 | 28.32 | 28.62 | 494,146 | +0.04(+0.12%) |
Sep 09, 2013 | 27.98 | 28.61 | 27.98 | 28.59 | 530,785 | +0.64(+2.29%) |
Sep 06, 2013 | 28.33 | 28.49 | 27.87 | 27.95 | 438,825 | -0.25(-0.88%) |
Sep 05, 2013 | 28.15 | 28.31 | 27.99 | 28.20 | 508,143 | +0.11(+0.38%) |
Sep 04, 2013 | 28.00 | 28.40 | 27.87 | 28.09 | 403,863 | +0.08(+0.29%) |
Sep 03, 2013 | 28.36 | 28.63 | 27.78 | 28.01 | 255,942 | +0.02(+0.06%) |
Aug 30, 2013 | 28.41 | 28.46 | 27.86 | 27.99 | 290,842 | -0.39(-1.38%) |
Aug 29, 2013 | 28.19 | 28.39 | 28.05 | 28.38 | 249,000 | +0.14(+0.50%) |
Aug 28, 2013 | 28.19 | 28.49 | 28.14 | 28.24 | 189,749 | +0.01(+0.03%) |
Aug 27, 2013 | 28.68 | 28.94 | 28.18 | 28.23 | 225,308 | -0.80(-2.76%) |
Aug 26, 2013 | 28.76 | 29.30 | 28.76 | 29.03 | 230,169 | +0.22(+0.77%) |
Aug 23, 2013 | 28.86 | 28.96 | 28.71 | 28.81 | 254,992 | -0.04(-0.12%) |
Aug 22, 2013 | 28.89 | 29.06 | 28.60 | 28.85 | 453,227 | +0.04(+0.15%) |
Aug 21, 2013 | 28.94 | 29.26 | 28.70 | 28.80 | 425,917 | -0.23(-0.80%) |
Aug 20, 2013 | 28.90 | 29.32 | 28.84 | 29.03 | 338,291 | +0.07(+0.25%) |
Aug 19, 2013 | 29.00 | 29.22 | 28.80 | 28.96 | 429,955 | +0.01(+0.03%) |
Aug 16, 2013 | 29.35 | 29.83 | 28.94 | 28.95 | 604,208 | -0.45(-1.51%) |
Aug 15, 2013 | 28.82 | 29.60 | 28.79 | 29.40 | 707,414 | +0.24(+0.82%) |
Aug 14, 2013 | 29.39 | 29.52 | 29.01 | 29.16 | 437,608 | -0.27(-0.91%) |
Aug 13, 2013 | 29.50 | 29.73 | 29.34 | 29.43 | 340,409 | -0.03(-0.09%) |
Aug 12, 2013 | 29.23 | 29.59 | 28.94 | 29.45 | 370,824 | +0.22(+0.76%) |
Aug 09, 2013 | 29.05 | 29.36 | 28.89 | 29.23 | 322,864 | +0.04(+0.15%) |
Aug 08, 2013 | 29.21 | 29.56 | 29.06 | 29.18 | 256,335 | +0.11(+0.37%) |
Aug 07, 2013 | 29.07 | 29.57 | 28.79 | 29.08 | 272,011 | -0.01(-0.03%) |
Aug 06, 2013 | 29.22 | 29.70 | 28.91 | 29.09 | 431,596 | -0.14(-0.49%) |
Aug 05, 2013 | 29.33 | 29.50 | 29.16 | 29.23 | 289,770 | -0.13(-0.45%) |
Aug 02, 2013 | 29.43 | 29.56 | 29.20 | 29.36 | 402,753 | -0.22(-0.75%) |
Aug 01, 2013 | 29.52 | 29.67 | 29.32 | 29.59 | 362,398 | +0.29(+1.00%) |
Jul 31, 2013 | 29.74 | 29.87 | 29.21 | 29.29 | 399,594 | -0.45(-1.50%) |
Jul 30, 2013 | 29.43 | 29.87 | 29.27 | 29.74 | 440,617 | +0.35(+1.18%) |
Jul 29, 2013 | 29.29 | 29.55 | 29.14 | 29.39 | 451,978 | -0.01(-0.03%) |
Jul 26, 2013 | 27.83 | 29.64 | 27.61 | 29.40 | 1,316,243 | -1.04(-3.42%) |
Jul 25, 2013 | 29.83 | 30.47 | 29.80 | 30.44 | 643,401 | +0.67(+2.24%) |
Jul 24, 2013 | 30.09 | 30.26 | 29.70 | 29.77 | 358,693 | -0.22(-0.74%) |
Jul 23, 2013 | 30.29 | 30.41 | 29.84 | 30.00 | 452,150 | -0.24(-0.80%) |
Jul 22, 2013 | 30.28 | 30.39 | 29.96 | 30.24 | 399,429 | +0.13(+0.44%) |
Jul 19, 2013 | 30.06 | 30.28 | 29.75 | 30.10 | 436,105 | -0.20(-0.68%) |
Jul 18, 2013 | 30.16 | 30.44 | 30.16 | 30.31 | 139,191 | +0.14(+0.47%) |
Jul 17, 2013 | 30.20 | 30.49 | 30.11 | 30.16 | 190,130 | +0.04(+0.12%) |
Jul 16, 2013 | 30.56 | 30.62 | 29.89 | 30.13 | 413,428 | -0.42(-1.37%) |
Jul 15, 2013 | 30.72 | 30.88 | 30.40 | 30.55 | 231,382 | -0.18(-0.58%) |
Jul 12, 2013 | 30.51 | 30.85 | 30.31 | 30.73 | 361,513 | +0.27(+0.88%) |
Jul 11, 2013 | 30.30 | 30.61 | 30.09 | 30.46 | 377,661 | +0.45(+1.51%) |
Jul 10, 2013 | 30.31 | 30.56 | 29.94 | 30.00 | 429,786 | -0.41(-1.35%) |
Jul 09, 2013 | 30.67 | 30.89 | 30.31 | 30.41 | 325,806 | -0.02(-0.06%) |
Jul 08, 2013 | 30.28 | 30.67 | 30.07 | 30.43 | 262,256 | +0.22(+0.74%) |
Jul 05, 2013 | 30.28 | 30.52 | 30.00 | 30.21 | 158,167 | +0.23(+0.77%) |
Jul 03, 2013 | 29.79 | 30.27 | 29.64 | 29.98 | 122,147 | +0.09(+0.30%) |
Jul 02, 2013 | 29.92 | 30.27 | 29.68 | 29.89 | 171,542 | -0.20(-0.65%) |
Jul 01, 2013 | 29.96 | 30.34 | 29.85 | 30.08 | 198,638 | +0.29(+0.99%) |
Jun 28, 2013 | 29.80 | 30.16 | 29.66 | 29.79 | 598,513 | -0.04(-0.15%) |
Jun 27, 2013 | 29.95 | 30.32 | 29.75 | 29.84 | 369,559 | +0.02(+0.06%) |
Jun 26, 2013 | 29.66 | 30.00 | 29.64 | 29.82 | 411,395 | +0.34(+1.15%) |
Jun 25, 2013 | 29.43 | 29.63 | 29.28 | 29.48 | 214,491 | +0.34(+1.16%) |
Jun 24, 2013 | 29.43 | 29.54 | 29.10 | 29.14 | 251,772 | -0.51(-1.71%) |
Jun 21, 2013 | 29.62 | 29.89 | 29.21 | 29.65 | 292,479 | +0.14(+0.48%) |
Jun 20, 2013 | 30.08 | 30.16 | 29.43 | 29.51 | 179,361 | -0.86(-2.82%) |
Jun 19, 2013 | 30.65 | 30.84 | 30.26 | 30.36 | 158,594 | -0.37(-1.22%) |
Jun 18, 2013 | 30.28 | 30.82 | 30.28 | 30.73 | 136,386 | +0.39(+1.29%) |
Jun 17, 2013 | 30.24 | 30.66 | 30.18 | 30.34 | 260,776 | +0.29(+0.95%) |
Jun 14, 2013 | 30.32 | 30.49 | 29.76 | 30.06 | 201,194 | -0.37(-1.23%) |
Jun 13, 2013 | 30.05 | 30.51 | 29.76 | 30.43 | 285,760 | +0.22(+0.74%) |
Jun 12, 2013 | 31.15 | 31.27 | 30.05 | 30.21 | 277,693 | -0.83(-2.67%) |
Jun 11, 2013 | 30.70 | 31.07 | 29.91 | 31.04 | 423,177 | -0.13(-0.43%) |
Jun 10, 2013 | 31.21 | 31.38 | 30.89 | 31.17 | 525,639 | +0.04(+0.11%) |
Jun 07, 2013 | 31.07 | 31.25 | 31.00 | 31.14 | 210,221 | +0.19(+0.60%) |
Jun 06, 2013 | 30.58 | 31.14 | 30.58 | 30.95 | 487,995 | +0.31(+1.02%) |
Jun 05, 2013 | 30.73 | 30.87 | 30.46 | 30.64 | 608,747 | -0.27(-0.86%) |
Jun 04, 2013 | 30.82 | 31.04 | 30.64 | 30.90 | 568,852 | -0.01(-0.03%) |
Jun 03, 2013 | 31.17 | 31.60 | 30.49 | 30.91 | 787,234 | -0.26(-0.83%) |
May 31, 2013 | 31.30 | 31.77 | 30.95 | 31.17 | 3,098,510 | -0.29(-0.91%) |
May 30, 2013 | 31.59 | 31.73 | 31.30 | 31.46 | 711,299 | -0.20(-0.62%) |
May 29, 2013 | 31.57 | 31.96 | 31.37 | 31.65 | 603,689 | -0.05(-0.17%) |
May 28, 2013 | 31.04 | 31.87 | 30.95 | 31.71 | 907,413 | +0.95(+3.10%) |
May 24, 2013 | 30.12 | 30.89 | 30.12 | 30.75 | 513,644 | +0.31(+1.02%) |
May 23, 2013 | 29.40 | 30.54 | 29.40 | 30.44 | 689,053 | +0.68(+2.27%) |
May 22, 2013 | 30.99 | 31.13 | 29.68 | 29.76 | 1,225,771 | -1.24(-3.99%) |
May 21, 2013 | 31.04 | 31.09 | 30.99 | 31.00 | 622,883 | +0.04(+0.12%) |
May 20, 2013 | 30.50 | 31.06 | 30.50 | 30.97 | 507,341 | +0.30(+0.99%) |
May 17, 2013 | 30.45 | 30.89 | 30.40 | 30.66 | 484,055 | +0.04(+0.15%) |
May 16, 2013 | 30.68 | 31.14 | 30.52 | 30.62 | 891,957 | -0.28(-0.89%) |
May 15, 2013 | 30.68 | 30.98 | 30.63 | 30.89 | 264,980 | +0.61(+2.03%) |
May 13, 2013 | 30.56 | 30.69 | 30.11 | 30.28 | 284,332 | -0.28(-0.90%) |
May 10, 2013 | 29.40 | 30.69 | 29.40 | 30.56 | 865,794 | +1.14(+3.88%) |
May 09, 2013 | 28.94 | 29.76 | 28.93 | 29.42 | 620,077 | +0.28(+0.95%) |
May 08, 2013 | 28.86 | 29.14 | 28.73 | 29.14 | 512,149 | +0.21(+0.74%) |
May 07, 2013 | 28.90 | 28.96 | 28.68 | 28.93 | 473,789 | +0.17(+0.59%) |
May 06, 2013 | 28.85 | 28.93 | 28.61 | 28.76 | 549,283 | -0.04(-0.15%) |
May 03, 2013 | 28.46 | 29.08 | 28.40 | 28.80 | 556,607 | +0.65(+2.31%) |
May 02, 2013 | 28.49 | 28.61 | 28.13 | 28.15 | 643,882 | -0.29(-1.03%) |