Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 38.84 | 39.40 | 38.41 | 39.38 | 200,324 | +0.39(+1.01%) |
Apr 29, 2014 | 38.73 | 39.07 | 38.41 | 38.99 | 100,764 | +0.44(+1.15%) |
Apr 28, 2014 | 38.96 | 39.12 | 37.92 | 38.55 | 183,346 | -0.18(-0.46%) |
Apr 25, 2014 | 38.92 | 38.96 | 38.51 | 38.72 | 116,006 | -0.22(-0.56%) |
Apr 24, 2014 | 39.03 | 39.08 | 38.23 | 38.94 | 86,526 | +0.14(+0.36%) |
Apr 23, 2014 | 39.42 | 39.42 | 38.55 | 38.80 | 217,445 | -0.38(-0.97%) |
Apr 22, 2014 | 38.49 | 39.47 | 38.49 | 39.18 | 289,286 | +1.20(+3.17%) |
Apr 21, 2014 | 37.18 | 37.97 | 37.09 | 37.97 | 196,300 | +0.92(+2.47%) |
Apr 17, 2014 | 37.17 | 37.06 | 37.06 | 37.06 | 245,731 | -0.09(-0.23%) |
Apr 16, 2014 | 36.77 | 37.17 | 36.34 | 37.14 | 248,954 | +0.85(+2.33%) |
Apr 15, 2014 | 36.12 | 36.51 | 35.05 | 36.30 | 500,135 | +0.35(+0.98%) |
Apr 14, 2014 | 36.10 | 36.69 | 35.41 | 35.94 | 457,575 | -0.08(-0.23%) |
Apr 11, 2014 | 36.37 | 36.97 | 35.94 | 36.03 | 340,906 | -0.75(-2.04%) |
Apr 10, 2014 | 38.29 | 38.29 | 36.53 | 36.78 | 389,673 | -1.49(-3.89%) |
Apr 09, 2014 | 37.16 | 38.29 | 37.16 | 38.27 | 340,247 | +1.33(+3.59%) |
Apr 08, 2014 | 36.84 | 37.04 | 36.12 | 36.94 | 714,186 | +0.16(+0.45%) |
Apr 07, 2014 | 37.20 | 37.87 | 36.37 | 36.77 | 1,001,336 | -0.42(-1.12%) |
Apr 04, 2014 | 38.59 | 38.90 | 37.06 | 37.19 | 283,130 | -1.12(-2.93%) |
Apr 03, 2014 | 38.94 | 38.94 | 38.00 | 38.31 | 153,355 | -0.62(-1.60%) |
Apr 02, 2014 | 39.01 | 39.14 | 38.70 | 38.94 | 189,981 | +0.15(+0.39%) |
Apr 01, 2014 | 38.48 | 39.12 | 38.43 | 38.78 | 333,770 | +0.31(+0.80%) |
Mar 31, 2014 | 37.74 | 38.50 | 37.74 | 38.48 | 291,529 | +0.90(+2.41%) |
Mar 28, 2014 | 38.18 | 38.66 | 37.46 | 37.57 | 346,855 | -0.53(-1.40%) |
Mar 27, 2014 | 37.96 | 38.40 | 37.28 | 38.11 | 396,417 | +0.15(+0.39%) |
Mar 26, 2014 | 38.44 | 38.83 | 37.95 | 37.96 | 760,870 | -0.32(-0.83%) |
Mar 25, 2014 | 38.54 | 39.11 | 38.02 | 38.27 | 952,908 | -0.04(-0.11%) |
Mar 24, 2014 | 39.60 | 39.66 | 37.82 | 38.32 | 689,253 | -1.31(-3.31%) |
Mar 21, 2014 | 41.05 | 41.05 | 39.62 | 39.63 | 331,841 | -1.07(-2.64%) |
Mar 20, 2014 | 40.79 | 40.79 | 40.38 | 40.70 | 124,878 | -0.06(-0.14%) |
Mar 19, 2014 | 41.16 | 41.16 | 40.45 | 40.76 | 247,247 | -0.27(-0.67%) |
Mar 18, 2014 | 40.34 | 41.03 | 40.26 | 41.03 | 236,749 | +0.85(+2.10%) |
Mar 17, 2014 | 40.15 | 40.47 | 40.11 | 40.19 | 167,407 | +0.14(+0.35%) |
Mar 14, 2014 | 39.69 | 40.17 | 39.56 | 40.05 | 168,703 | +0.33(+0.84%) |
Mar 13, 2014 | 40.32 | 40.49 | 39.60 | 39.72 | 204,439 | -0.49(-1.21%) |
Mar 12, 2014 | 40.25 | 40.31 | 39.75 | 40.20 | 246,977 | -0.02(-0.04%) |
Mar 11, 2014 | 40.50 | 40.88 | 40.14 | 40.22 | 137,827 | -0.23(-0.56%) |
Mar 10, 2014 | 40.72 | 40.72 | 40.00 | 40.45 | 167,421 | -0.30(-0.74%) |
Mar 07, 2014 | 41.01 | 41.11 | 40.09 | 40.75 | 219,629 | -0.06(-0.14%) |
Mar 06, 2014 | 42.19 | 42.19 | 40.76 | 40.80 | 373,880 | -1.24(-2.95%) |
Mar 05, 2014 | 41.87 | 42.05 | 41.52 | 42.04 | 935,209 | +0.29(+0.70%) |
Mar 04, 2014 | 41.39 | 41.84 | 41.32 | 41.75 | 253,898 | +0.98(+2.40%) |
Mar 03, 2014 | 40.19 | 40.88 | 39.81 | 40.77 | 386,493 | +0.06(+0.14%) |
Feb 28, 2014 | 41.71 | 41.71 | 40.44 | 40.72 | 340,349 | -0.77(-1.86%) |
Feb 27, 2014 | 41.43 | 41.54 | 41.21 | 41.49 | 171,302 | +0.14(+0.34%) |
Feb 26, 2014 | 41.19 | 41.58 | 40.81 | 41.35 | 272,548 | +0.23(+0.55%) |
Feb 25, 2014 | 41.15 | 41.35 | 41.02 | 41.12 | 195,229 | +0.00(+0.01%) |
Feb 24, 2014 | 41.13 | 41.31 | 40.80 | 41.12 | 245,067 | +0.32(+0.79%) |
Feb 21, 2014 | 41.02 | 41.09 | 40.75 | 40.80 | 261,758 | -0.21(-0.51%) |
Feb 20, 2014 | 40.41 | 41.05 | 40.18 | 41.00 | 352,484 | +0.72(+1.78%) |
Feb 19, 2014 | 40.62 | 40.67 | 40.19 | 40.29 | 494,812 | -0.02(-0.04%) |
Feb 18, 2014 | 39.39 | 40.44 | 39.26 | 40.30 | 288,160 | +1.70(+4.40%) |
Feb 14, 2014 | 38.64 | 38.60 | 38.60 | 38.60 | 419,047 | -0.00(-0.01%) |
Feb 13, 2014 | 37.93 | 38.64 | 37.79 | 38.61 | 142,122 | +0.36(+0.94%) |
Feb 12, 2014 | 38.37 | 38.56 | 38.17 | 38.25 | 774,314 | +0.09(+0.23%) |
Feb 11, 2014 | 37.99 | 38.27 | 37.83 | 38.16 | 451,414 | +0.43(+1.14%) |
Feb 10, 2014 | 37.29 | 37.73 | 37.09 | 37.73 | 154,979 | +0.50(+1.35%) |
Feb 07, 2014 | 36.46 | 37.23 | 36.32 | 37.23 | 228,361 | +0.95(+2.61%) |
Feb 06, 2014 | 36.62 | 36.76 | 36.10 | 36.28 | 93,644 | -0.10(-0.27%) |
Feb 05, 2014 | 36.47 | 36.54 | 35.74 | 36.38 | 224,609 | -0.14(-0.39%) |
Feb 04, 2014 | 36.61 | 36.79 | 36.30 | 36.52 | 219,605 | +0.14(+0.37%) |
Feb 03, 2014 | 37.63 | 37.73 | 36.29 | 36.39 | 476,661 | -1.17(-3.11%) |
Jan 31, 2014 | 37.68 | 37.85 | 37.35 | 37.56 | 385,090 | -0.32(-0.86%) |
Jan 30, 2014 | 37.31 | 38.03 | 37.27 | 37.88 | 1,006,033 | +0.93(+2.51%) |
Jan 29, 2014 | 37.04 | 37.25 | 36.75 | 36.95 | 181,598 | -0.35(-0.95%) |
Jan 28, 2014 | 36.88 | 37.38 | 36.79 | 37.31 | 184,865 | +0.66(+1.79%) |
Jan 27, 2014 | 37.34 | 37.34 | 36.21 | 36.65 | 368,328 | -0.61(-1.63%) |
Jan 24, 2014 | 38.29 | 38.29 | 37.26 | 37.26 | 525,570 | -1.18(-3.08%) |
Jan 23, 2014 | 38.54 | 38.54 | 38.09 | 38.44 | 166,549 | -0.13(-0.34%) |
Jan 22, 2014 | 38.78 | 38.78 | 38.37 | 38.57 | 768,769 | -0.07(-0.18%) |
Jan 21, 2014 | 38.73 | 38.73 | 38.34 | 38.64 | 317,689 | +0.26(+0.67%) |
Jan 17, 2014 | 38.53 | 38.38 | 38.38 | 38.38 | 412,225 | -0.02(-0.05%) |
Jan 16, 2014 | 38.26 | 38.40 | 38.06 | 38.40 | 136,348 | +0.16(+0.42%) |
Jan 15, 2014 | 38.20 | 38.24 | 38.07 | 38.24 | 380,651 | +0.04(+0.11%) |
Jan 14, 2014 | 37.70 | 38.21 | 37.64 | 38.20 | 453,185 | +0.65(+1.73%) |
Jan 13, 2014 | 37.70 | 38.06 | 37.40 | 37.55 | 631,567 | -0.04(-0.09%) |
Jan 10, 2014 | 37.17 | 37.59 | 37.07 | 37.59 | 143,577 | +0.52(+1.41%) |
Jan 09, 2014 | 36.82 | 37.06 | 36.54 | 37.06 | 170,637 | +0.38(+1.04%) |
Jan 08, 2014 | 36.28 | 36.71 | 36.26 | 36.68 | 134,007 | +0.56(+1.55%) |
Jan 07, 2014 | 35.91 | 36.20 | 35.91 | 36.12 | 123,818 | +0.34(+0.94%) |
Jan 06, 2014 | 36.30 | 36.30 | 35.74 | 35.79 | 108,813 | -0.30(-0.83%) |
Jan 03, 2014 | 35.91 | 36.15 | 35.91 | 36.09 | 126,703 | +0.20(+0.55%) |
Jan 02, 2014 | 35.98 | 35.98 | 35.69 | 35.89 | 373,566 | -0.22(-0.60%) |
Dec 31, 2013 | 36.07 | 36.11 | 36.11 | 36.11 | 152,513 | +0.07(+0.21%) |
Dec 30, 2013 | 35.87 | 36.11 | 35.77 | 36.03 | 225,347 | +0.14(+0.39%) |
Dec 27, 2013 | 36.15 | 36.15 | 35.75 | 35.89 | 336,733 | -0.21(-0.57%) |
Dec 26, 2013 | 35.98 | 36.22 | 35.97 | 36.10 | 127,655 | +0.20(+0.55%) |
Dec 24, 2013 | 35.99 | 36.02 | 35.77 | 35.90 | 100,754 | -0.00(-0.01%) |
Dec 23, 2013 | 35.82 | 35.91 | 35.74 | 35.91 | 207,959 | +0.27(+0.76%) |
Dec 20, 2013 | 35.31 | 35.66 | 35.30 | 35.64 | 240,545 | +0.55(+1.57%) |
Dec 19, 2013 | 35.10 | 35.19 | 34.96 | 35.08 | 539,125 | -0.04(-0.13%) |
Dec 18, 2013 | 34.65 | 35.15 | 34.40 | 35.13 | 164,858 | +0.52(+1.49%) |
Dec 17, 2013 | 35.24 | 35.24 | 34.44 | 34.61 | 179,356 | -0.21(-0.60%) |
Dec 16, 2013 | 34.74 | 34.92 | 34.64 | 34.82 | 261,525 | +0.21(+0.62%) |
Dec 13, 2013 | 34.75 | 34.75 | 34.41 | 34.61 | 81,287 | -0.07(-0.21%) |
Dec 12, 2013 | 34.62 | 34.82 | 34.61 | 34.68 | 143,750 | +0.18(+0.53%) |
Dec 11, 2013 | 35.35 | 35.35 | 34.48 | 34.50 | 173,693 | -0.85(-2.41%) |
Dec 10, 2013 | 35.56 | 35.58 | 35.26 | 35.35 | 72,199 | -0.23(-0.64%) |
Dec 09, 2013 | 35.94 | 35.94 | 35.53 | 35.58 | 136,961 | -0.11(-0.32%) |
Dec 06, 2013 | 35.50 | 35.76 | 35.39 | 35.69 | 115,374 | +0.36(+1.01%) |
Dec 05, 2013 | 35.35 | 35.43 | 35.20 | 35.33 | 113,985 | +0.04(+0.11%) |
Dec 04, 2013 | 35.29 | 35.55 | 35.04 | 35.29 | 68,771 | -0.12(-0.33%) |
Dec 03, 2013 | 35.60 | 35.70 | 35.23 | 35.41 | 157,891 | -0.27(-0.76%) |
Dec 02, 2013 | 35.70 | 35.74 | 35.57 | 35.68 | 223,786 | +0.13(+0.36%) |
Nov 29, 2013 | 35.76 | 35.76 | 35.55 | 35.55 | 108,716 | +0.07(+0.19%) |
Nov 27, 2013 | 35.44 | 35.49 | 35.39 | 35.48 | 101,409 | +0.16(+0.46%) |
Nov 26, 2013 | 35.40 | 35.46 | 35.24 | 35.32 | 87,772 | -0.00(-0.01%) |
Nov 25, 2013 | 35.42 | 35.46 | 35.28 | 35.33 | 279,215 | +0.01(+0.02%) |
Nov 22, 2013 | 35.18 | 35.36 | 35.15 | 35.32 | 121,463 | +0.18(+0.51%) |
Nov 21, 2013 | 34.90 | 35.14 | 34.90 | 35.14 | 114,099 | +0.25(+0.73%) |
Nov 20, 2013 | 34.78 | 35.08 | 34.73 | 34.89 | 590,667 | +0.07(+0.21%) |
Nov 19, 2013 | 34.89 | 34.97 | 34.65 | 34.81 | 304,846 | -0.01(-0.04%) |
Nov 18, 2013 | 35.25 | 35.33 | 34.74 | 34.83 | 240,932 | -0.34(-0.96%) |
Nov 15, 2013 | 34.95 | 35.16 | 34.82 | 35.16 | 2,246,531 | +0.34(+0.97%) |
Nov 14, 2013 | 34.87 | 34.91 | 34.68 | 34.83 | 104,974 | +0.70(+2.06%) |
Nov 12, 2013 | 34.04 | 34.13 | 33.87 | 34.12 | 482,396 | +0.09(+0.27%) |
Nov 11, 2013 | 33.76 | 34.04 | 33.69 | 34.03 | 636,567 | +0.60(+1.79%) |
Nov 08, 2013 | 32.48 | 33.44 | 32.48 | 33.43 | 182,566 | +1.55(+4.85%) |
Nov 07, 2013 | 32.31 | 32.31 | 31.74 | 31.89 | 127,680 | -0.29(-0.89%) |
Nov 06, 2013 | 32.58 | 32.72 | 32.04 | 32.17 | 127,008 | -0.35(-1.08%) |
Nov 05, 2013 | 32.22 | 32.57 | 32.19 | 32.52 | 436,804 | +0.44(+1.37%) |
Nov 04, 2013 | 31.96 | 32.12 | 31.89 | 32.08 | 208,095 | +0.19(+0.58%) |
Nov 01, 2013 | 31.69 | 31.93 | 31.62 | 31.90 | 341,574 | +0.28(+0.89%) |
Oct 31, 2013 | 31.62 | 31.80 | 31.41 | 31.62 | 1,913,088 | +0.05(+0.15%) |
Oct 30, 2013 | 32.35 | 32.35 | 31.47 | 31.57 | 391,887 | -0.74(-2.28%) |
Oct 29, 2013 | 32.21 | 32.37 | 32.16 | 32.30 | 18,735 | +0.19(+0.59%) |
Oct 28, 2013 | 32.23 | 32.25 | 32.02 | 32.11 | 62,403 | -0.03(-0.10%) |
Oct 25, 2013 | 32.33 | 32.33 | 32.00 | 32.14 | 43,806 | -0.11(-0.34%) |
Oct 24, 2013 | 32.16 | 32.30 | 32.10 | 32.25 | 71,459 | +0.26(+0.81%) |
Oct 23, 2013 | 31.80 | 32.00 | 31.65 | 32.00 | 208,687 | -0.01(-0.04%) |
Oct 22, 2013 | 31.76 | 32.05 | 31.62 | 32.01 | 1,307,784 | +0.36(+1.12%) |
Oct 21, 2013 | 32.01 | 32.01 | 31.49 | 31.65 | 85,792 | -0.33(-1.02%) |
Oct 18, 2013 | 31.98 | 32.10 | 31.75 | 31.98 | 71,523 | +0.02(+0.05%) |
Oct 17, 2013 | 31.76 | 31.99 | 31.70 | 31.96 | 93,696 | +0.25(+0.78%) |
Oct 16, 2013 | 31.32 | 31.75 | 31.32 | 31.72 | 280,572 | +0.45(+1.43%) |
Oct 15, 2013 | 31.53 | 31.59 | 31.22 | 31.27 | 62,851 | -0.29(-0.93%) |
Oct 14, 2013 | 31.29 | 31.58 | 31.16 | 31.56 | 55,812 | +0.05(+0.16%) |
Oct 11, 2013 | 31.47 | 31.61 | 31.37 | 31.51 | 91,209 | +0.15(+0.49%) |
Oct 10, 2013 | 31.03 | 31.36 | 31.03 | 31.36 | 681,171 | +0.70(+2.29%) |
Oct 09, 2013 | 30.86 | 30.86 | 30.46 | 30.66 | 1,434,996 | -0.17(-0.55%) |
Oct 08, 2013 | 31.45 | 31.45 | 30.82 | 30.82 | 726,799 | -0.68(-2.17%) |
Oct 07, 2013 | 31.85 | 31.85 | 31.48 | 31.51 | 425,071 | -0.38(-1.19%) |
Oct 04, 2013 | 31.61 | 31.99 | 31.61 | 31.89 | 491,432 | +0.31(+0.98%) |
Oct 03, 2013 | 31.72 | 31.82 | 31.39 | 31.58 | 112,959 | -0.14(-0.45%) |
Oct 02, 2013 | 31.51 | 31.77 | 31.49 | 31.72 | 246,032 | +0.10(+0.31%) |
Oct 01, 2013 | 31.09 | 31.62 | 31.09 | 31.62 | 128,616 | +0.49(+1.57%) |
Sep 27, 2013 | 31.26 | 31.33 | 31.07 | 31.13 | 48,966 | -0.29(-0.93%) |
Sep 26, 2013 | 31.11 | 31.49 | 31.11 | 31.42 | 34,557 | +0.30(+0.96%) |
Sep 25, 2013 | 31.18 | 31.20 | 30.96 | 31.12 | 48,076 | +0.01(+0.03%) |
Sep 24, 2013 | 31.28 | 31.32 | 31.02 | 31.12 | 112,048 | -0.10(-0.32%) |
Sep 23, 2013 | 31.43 | 31.43 | 31.03 | 31.22 | 91,232 | -0.29(-0.92%) |
Sep 20, 2013 | 31.72 | 31.72 | 31.43 | 31.51 | 94,449 | -0.13(-0.41%) |
Sep 19, 2013 | 31.87 | 31.87 | 31.57 | 31.64 | 99,208 | -0.16(-0.51%) |
Sep 18, 2013 | 31.76 | 31.85 | 31.39 | 31.80 | 64,456 | +0.04(+0.11%) |
Sep 17, 2013 | 31.60 | 31.77 | 31.59 | 31.76 | 131,375 | +0.24(+0.75%) |
Sep 16, 2013 | 31.47 | 31.69 | 31.40 | 31.52 | 131,861 | +0.37(+1.18%) |
Sep 13, 2013 | 30.95 | 31.16 | 30.72 | 31.16 | 115,002 | +0.32(+1.05%) |
Sep 12, 2013 | 30.78 | 30.96 | 30.69 | 30.83 | 65,790 | +0.01(+0.04%) |
Sep 11, 2013 | 31.11 | 31.11 | 30.72 | 30.82 | 124,543 | -0.26(-0.84%) |
Sep 10, 2013 | 31.05 | 31.19 | 30.95 | 31.08 | 240,447 | +0.27(+0.88%) |
Sep 09, 2013 | 30.82 | 30.87 | 30.62 | 30.81 | 138,085 | +0.10(+0.33%) |
Sep 06, 2013 | 30.81 | 30.86 | 30.41 | 30.71 | 68,794 | -0.05(-0.16%) |
Sep 05, 2013 | 30.91 | 30.91 | 30.73 | 30.76 | 70,809 | -0.02(-0.08%) |
Sep 04, 2013 | 30.56 | 30.83 | 30.46 | 30.79 | 169,593 | +0.28(+0.93%) |
Sep 03, 2013 | 30.52 | 30.70 | 30.38 | 30.50 | 248,167 | +0.19(+0.61%) |
Aug 30, 2013 | 30.75 | 30.75 | 30.28 | 30.32 | 43,280 | -0.27(-0.90%) |
Aug 29, 2013 | 30.23 | 30.68 | 30.23 | 30.59 | 60,298 | +0.35(+1.17%) |
Aug 28, 2013 | 30.05 | 30.35 | 29.89 | 30.24 | 90,972 | +0.22(+0.73%) |
Aug 27, 2013 | 30.57 | 30.59 | 30.00 | 30.02 | 111,577 | -0.74(-2.41%) |
Aug 26, 2013 | 30.72 | 30.95 | 30.67 | 30.76 | 134,074 | +0.17(+0.57%) |
Aug 23, 2013 | 30.49 | 30.64 | 30.37 | 30.59 | 75,324 | +0.18(+0.58%) |
Aug 22, 2013 | 30.31 | 30.51 | 30.29 | 30.41 | 85,452 | +0.08(+0.28%) |
Aug 21, 2013 | 30.25 | 30.59 | 30.15 | 30.33 | 243,676 | +0.03(+0.09%) |
Aug 20, 2013 | 30.14 | 30.38 | 30.14 | 30.30 | 45,409 | +0.22(+0.74%) |
Aug 19, 2013 | 30.05 | 30.27 | 30.00 | 30.08 | 54,570 | -0.02(-0.08%) |
Aug 16, 2013 | 30.31 | 30.31 | 30.05 | 30.10 | 179,201 | -0.25(-0.81%) |
Aug 15, 2013 | 30.64 | 30.64 | 30.32 | 30.35 | 113,750 | -0.50(-1.63%) |
Aug 14, 2013 | 30.91 | 31.07 | 30.85 | 30.85 | 43,561 | -0.15(-0.49%) |
Aug 13, 2013 | 31.03 | 31.03 | 30.75 | 31.00 | 36,555 | +0.13(+0.43%) |
Aug 12, 2013 | 30.95 | 31.00 | 30.81 | 30.87 | 72,868 | -0.16(-0.52%) |
Aug 09, 2013 | 30.98 | 31.22 | 30.96 | 31.03 | 120,460 | -0.08(-0.26%) |
Aug 08, 2013 | 31.10 | 31.24 | 30.88 | 31.11 | 192,663 | +0.09(+0.29%) |
Aug 07, 2013 | 31.10 | 31.24 | 30.93 | 31.02 | 107,340 | -0.08(-0.27%) |
Aug 06, 2013 | 31.31 | 31.37 | 31.06 | 31.11 | 86,474 | -0.12(-0.39%) |
Aug 05, 2013 | 31.20 | 31.35 | 31.10 | 31.23 | 89,789 | +0.04(+0.12%) |
Aug 02, 2013 | 31.18 | 31.23 | 31.08 | 31.19 | 58,303 | +0.03(+0.09%) |
Aug 01, 2013 | 30.96 | 31.17 | 30.85 | 31.16 | 88,174 | +0.44(+1.44%) |
Jul 31, 2013 | 30.53 | 30.89 | 30.53 | 30.72 | 121,589 | +0.41(+1.34%) |
Jul 30, 2013 | 30.39 | 30.49 | 30.19 | 30.31 | 94,254 | +0.05(+0.16%) |
Jul 29, 2013 | 30.42 | 30.58 | 30.17 | 30.27 | 81,855 | -0.16(-0.53%) |
Jul 26, 2013 | 29.98 | 30.44 | 29.85 | 30.43 | 72,905 | +0.41(+1.36%) |
Jul 25, 2013 | 29.70 | 30.03 | 29.45 | 30.02 | 81,456 | +0.26(+0.88%) |
Jul 24, 2013 | 29.99 | 30.04 | 29.68 | 29.76 | 927,455 | -0.17(-0.58%) |
Jul 23, 2013 | 30.23 | 30.23 | 29.87 | 29.93 | 85,924 | -0.19(-0.62%) |
Jul 22, 2013 | 29.97 | 30.18 | 29.94 | 30.12 | 70,318 | +0.16(+0.54%) |
Jul 19, 2013 | 29.81 | 30.02 | 29.79 | 29.96 | 55,815 | +0.11(+0.36%) |
Jul 18, 2013 | 29.87 | 29.94 | 29.83 | 29.85 | 140,395 | +0.08(+0.27%) |
Jul 17, 2013 | 29.82 | 29.89 | 29.65 | 29.77 | 883,197 | -0.04(-0.14%) |
Jul 16, 2013 | 30.19 | 30.19 | 29.75 | 29.81 | 117,111 | -0.29(-0.96%) |
Jul 15, 2013 | 30.04 | 30.16 | 29.83 | 30.10 | 135,156 | +0.06(+0.19%) |
Jul 12, 2013 | 29.96 | 30.04 | 29.77 | 30.04 | 152,153 | +0.15(+0.49%) |
Jul 11, 2013 | 29.66 | 29.92 | 29.66 | 29.89 | 181,919 | +0.39(+1.31%) |
Jul 10, 2013 | 29.44 | 29.52 | 29.35 | 29.51 | 82,977 | +0.15(+0.51%) |
Jul 09, 2013 | 29.44 | 29.42 | 29.33 | 29.36 | 177,467 | +0.12(+0.43%) |
Jul 08, 2013 | 29.20 | 29.25 | 29.13 | 29.23 | 208,225 | +0.25(+0.85%) |
Jul 05, 2013 | 28.81 | 28.99 | 28.71 | 28.99 | 48,596 | +0.45(+1.58%) |
Jul 03, 2013 | 28.67 | 28.67 | 28.34 | 28.54 | 55,547 | -0.10(-0.36%) |
Jul 02, 2013 | 28.65 | 28.83 | 28.50 | 28.64 | 93,123 | +0.00(+0.01%) |
Jul 01, 2013 | 28.69 | 28.92 | 28.57 | 28.64 | 250,310 | +0.22(+0.78%) |
Jun 28, 2013 | 28.46 | 28.65 | 28.32 | 28.42 | 81,064 | +0.26(+0.93%) |
Jun 26, 2013 | 28.02 | 28.35 | 28.02 | 28.15 | 304,521 | +0.28(+1.00%) |
Jun 25, 2013 | 27.88 | 27.97 | 27.71 | 27.88 | 74,106 | +0.13(+0.48%) |
Jun 24, 2013 | 27.98 | 27.98 | 27.50 | 27.74 | 380,383 | -0.60(-2.12%) |
Jun 21, 2013 | 28.35 | 28.42 | 27.86 | 28.34 | 98,441 | +0.19(+0.67%) |
Jun 20, 2013 | 28.84 | 28.84 | 28.00 | 28.15 | 910,714 | -0.80(-2.75%) |
Jun 19, 2013 | 29.11 | 29.30 | 28.92 | 28.95 | 130,945 | -0.08(-0.29%) |
Jun 18, 2013 | 29.09 | 29.11 | 28.88 | 29.03 | 176,168 | +0.10(+0.36%) |
Jun 17, 2013 | 29.23 | 29.23 | 28.79 | 28.93 | 221,037 | -0.00(-0.01%) |
Jun 14, 2013 | 28.91 | 29.08 | 28.82 | 28.93 | 509,766 | -0.02(-0.07%) |
Jun 13, 2013 | 28.44 | 28.98 | 28.31 | 28.95 | 434,570 | +0.46(+1.61%) |
Jun 12, 2013 | 28.90 | 29.05 | 28.46 | 28.50 | 171,702 | -0.19(-0.67%) |
Jun 11, 2013 | 28.73 | 28.92 | 28.48 | 28.69 | 129,109 | +0.19(+0.68%) |
Jun 10, 2013 | 28.42 | 28.52 | 28.23 | 28.50 | 145,677 | +0.27(+0.94%) |
Jun 07, 2013 | 28.07 | 28.29 | 27.98 | 28.23 | 90,948 | +0.37(+1.34%) |
Jun 06, 2013 | 27.46 | 27.86 | 27.40 | 27.86 | 55,841 | +0.39(+1.43%) |
Jun 05, 2013 | 27.69 | 27.91 | 27.37 | 27.46 | 344,616 | -0.29(-1.04%) |
Jun 04, 2013 | 28.20 | 28.27 | 27.59 | 27.75 | 257,514 | -0.41(-1.47%) |
Jun 03, 2013 | 28.00 | 28.17 | 27.74 | 28.17 | 414,361 | +0.34(+1.21%) |
May 31, 2013 | 28.29 | 28.34 | 27.83 | 27.83 | 50,071 | -0.46(-1.62%) |
May 30, 2013 | 28.01 | 28.37 | 28.01 | 28.29 | 83,291 | +0.29(+1.05%) |
May 29, 2013 | 28.22 | 28.25 | 27.79 | 27.99 | 69,593 | -0.34(-1.19%) |
May 28, 2013 | 28.37 | 28.62 | 28.23 | 28.33 | 82,348 | +0.24(+0.86%) |
May 24, 2013 | 28.13 | 28.15 | 27.87 | 28.09 | 215,679 | -0.06(-0.22%) |
May 23, 2013 | 27.79 | 28.20 | 27.64 | 28.15 | 62,257 | +0.21(+0.76%) |
May 22, 2013 | 28.04 | 28.41 | 27.79 | 27.94 | 50,676 | -0.01(-0.03%) |
May 21, 2013 | 27.84 | 28.03 | 27.47 | 27.95 | 68,889 | +0.20(+0.72%) |
May 20, 2013 | 27.85 | 28.07 | 27.71 | 27.75 | 66,822 | -0.02(-0.06%) |
May 17, 2013 | 27.70 | 27.79 | 27.54 | 27.76 | 73,472 | +0.11(+0.41%) |
May 16, 2013 | 27.81 | 27.86 | 27.58 | 27.65 | 48,288 | -0.24(-0.85%) |
May 15, 2013 | 27.90 | 28.04 | 27.81 | 27.89 | 129,892 | +0.43(+1.58%) |
May 13, 2013 | 27.12 | 27.48 | 27.04 | 27.45 | 78,818 | +0.31(+1.16%) |
May 10, 2013 | 26.39 | 27.27 | 26.39 | 27.14 | 66,225 | +0.69(+2.61%) |
May 09, 2013 | 26.30 | 26.56 | 26.28 | 26.45 | 771,039 | +0.10(+0.40%) |
May 08, 2013 | 26.28 | 26.46 | 26.20 | 26.34 | 37,692 | -0.07(-0.27%) |
May 07, 2013 | 26.33 | 26.42 | 26.23 | 26.42 | 14,608 | +0.01(+0.05%) |
May 06, 2013 | 26.45 | 26.51 | 26.35 | 26.40 | 47,011 | -0.03(-0.11%) |
May 03, 2013 | 26.52 | 26.61 | 26.43 | 26.43 | 46,462 | +0.12(+0.46%) |
May 02, 2013 | 26.20 | 26.32 | 26.05 | 26.31 | 79,614 | +0.37(+1.41%) |