Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.51 | 32.62 | 32.51 | 32.55 | 4,798 | -0.10(-0.31%) |
Apr 29, 2014 | 32.54 | 32.71 | 32.54 | 32.66 | 13,862 | +0.11(+0.34%) |
Apr 28, 2014 | 32.37 | 32.55 | 32.27 | 32.55 | 3,218 | +0.31(+0.96%) |
Apr 25, 2014 | 32.24 | 32.24 | 32.20 | 32.23 | 4,834 | -0.18(-0.55%) |
Apr 24, 2014 | 32.42 | 32.42 | 32.25 | 32.41 | 21,599 | +0.19(+0.58%) |
Apr 23, 2014 | 32.36 | 32.37 | 32.20 | 32.23 | 7,023 | -0.19(-0.60%) |
Apr 22, 2014 | 32.43 | 32.43 | 32.20 | 32.42 | 7,922 | +0.05(+0.15%) |
Apr 21, 2014 | 32.09 | 32.37 | 32.09 | 32.37 | 5,622 | +0.10(+0.31%) |
Apr 17, 2014 | 32.27 | 32.27 | 32.27 | 32.27 | 18,365 | -0.04(-0.12%) |
Apr 16, 2014 | 32.12 | 32.31 | 32.12 | 32.31 | 32,152 | +0.23(+0.73%) |
Apr 15, 2014 | 31.86 | 32.08 | 31.72 | 32.08 | 23,664 | +0.28(+0.88%) |
Apr 14, 2014 | 31.79 | 31.89 | 31.79 | 31.80 | 2,688 | +0.07(+0.21%) |
Apr 11, 2014 | 31.81 | 31.93 | 31.73 | 31.73 | 14,535 | -0.09(-0.28%) |
Apr 10, 2014 | 32.03 | 32.08 | 31.82 | 31.82 | 2,514 | -0.17(-0.54%) |
Apr 09, 2014 | 32.06 | 32.06 | 31.99 | 31.99 | 2,725 | +0.00(+0.00%) |
Apr 08, 2014 | 31.81 | 32.05 | 31.81 | 31.99 | 2,486 | -0.05(-0.15%) |
Apr 07, 2014 | 32.08 | 32.08 | 32.04 | 32.04 | 1,722 | +0.15(+0.47%) |
Apr 04, 2014 | 31.87 | 32.14 | 31.78 | 31.89 | 2,106 | +0.14(+0.43%) |
Apr 03, 2014 | 31.67 | 31.92 | 31.67 | 31.75 | 5,044 | -0.10(-0.32%) |
Apr 02, 2014 | 31.84 | 31.97 | 31.84 | 31.85 | 4,208 | +0.20(+0.62%) |
Apr 01, 2014 | 31.73 | 31.74 | 31.53 | 31.66 | 44,569 | -0.04(-0.12%) |
Mar 31, 2014 | 31.63 | 31.71 | 31.63 | 31.70 | 6,114 | +0.25(+0.79%) |
Mar 28, 2014 | 31.46 | 31.54 | 31.30 | 31.45 | 3,043 | +0.30(+0.95%) |
Mar 27, 2014 | 31.12 | 31.17 | 31.08 | 31.15 | 5,013 | +0.05(+0.18%) |
Mar 26, 2014 | 31.13 | 31.13 | 31.10 | 31.10 | 2,671 | -0.18(-0.57%) |
Mar 25, 2014 | 31.20 | 31.28 | 31.06 | 31.28 | 16,979 | +0.39(+1.26%) |
Mar 24, 2014 | 31.20 | 31.20 | 30.79 | 30.89 | 3,170 | +0.02(+0.08%) |
Mar 21, 2014 | 31.06 | 31.17 | 30.86 | 30.86 | 3,763 | +0.11(+0.35%) |
Mar 20, 2014 | 30.65 | 30.76 | 30.55 | 30.75 | 3,415 | -0.29(-0.93%) |
Mar 19, 2014 | 31.28 | 31.45 | 31.04 | 31.04 | 2,680 | -0.42(-1.33%) |
Mar 18, 2014 | 31.42 | 31.46 | 31.31 | 31.46 | 22,812 | +0.12(+0.37%) |
Mar 17, 2014 | 31.17 | 31.38 | 31.17 | 31.34 | 8,581 | +0.18(+0.57%) |
Mar 14, 2014 | 31.10 | 31.23 | 31.06 | 31.17 | 5,821 | +0.16(+0.50%) |
Mar 13, 2014 | 31.49 | 31.49 | 31.01 | 31.01 | 8,054 | -0.34(-1.09%) |
Mar 12, 2014 | 31.33 | 31.35 | 31.22 | 31.35 | 17,127 | -0.01(-0.03%) |
Mar 11, 2014 | 31.52 | 31.56 | 31.35 | 31.36 | 9,640 | -0.05(-0.15%) |
Mar 10, 2014 | 31.38 | 31.45 | 31.36 | 31.41 | 6,096 | -0.27(-0.85%) |
Mar 07, 2014 | 31.78 | 31.78 | 31.52 | 31.68 | 13,990 | -0.32(-1.00%) |
Mar 06, 2014 | 32.11 | 32.11 | 31.90 | 32.00 | 4,337 | +0.18(+0.57%) |
Mar 05, 2014 | 31.72 | 31.95 | 31.68 | 31.81 | 11,354 | -0.10(-0.30%) |
Mar 04, 2014 | 31.83 | 31.91 | 31.83 | 31.91 | 6,197 | +0.59(+1.88%) |
Mar 03, 2014 | 31.37 | 31.45 | 31.24 | 31.32 | 6,818 | -0.28(-0.88%) |
Feb 28, 2014 | 31.55 | 31.66 | 31.54 | 31.60 | 6,083 | +0.23(+0.72%) |
Feb 27, 2014 | 31.44 | 31.51 | 31.34 | 31.38 | 4,983 | -0.11(-0.35%) |
Feb 26, 2014 | 31.56 | 31.56 | 31.43 | 31.48 | 3,989 | +0.05(+0.17%) |
Feb 25, 2014 | 31.31 | 31.62 | 31.31 | 31.43 | 22,768 | -0.12(-0.39%) |
Feb 24, 2014 | 31.51 | 31.71 | 31.45 | 31.55 | 5,030 | +0.11(+0.35%) |
Feb 21, 2014 | 31.53 | 31.62 | 31.39 | 31.45 | 3,934 | -0.02(-0.07%) |
Feb 20, 2014 | 31.55 | 31.56 | 31.36 | 31.47 | 6,647 | +0.05(+0.16%) |
Feb 19, 2014 | 31.59 | 31.66 | 31.40 | 31.42 | 60,038 | -0.04(-0.14%) |
Feb 18, 2014 | 31.28 | 31.46 | 31.28 | 31.46 | 10,187 | +0.26(+0.84%) |
Feb 14, 2014 | 31.05 | 31.20 | 31.20 | 31.20 | 28,857 | +0.02(+0.07%) |
Feb 13, 2014 | 31.06 | 31.18 | 31.06 | 31.18 | 5,019 | +0.11(+0.36%) |
Feb 12, 2014 | 31.05 | 31.08 | 30.99 | 31.06 | 9,884 | +0.07(+0.23%) |
Feb 11, 2014 | 30.77 | 31.13 | 30.77 | 31.00 | 18,125 | +0.24(+0.76%) |
Feb 10, 2014 | 30.66 | 30.78 | 30.63 | 30.76 | 18,248 | +0.13(+0.42%) |
Feb 07, 2014 | 30.57 | 30.74 | 30.41 | 30.63 | 43,169 | +0.33(+1.08%) |
Feb 06, 2014 | 30.25 | 30.40 | 30.25 | 30.30 | 2,321 | +0.32(+1.05%) |
Feb 05, 2014 | 30.04 | 30.09 | 29.95 | 29.99 | 9,520 | -0.13(-0.45%) |
Feb 04, 2014 | 29.91 | 30.14 | 29.87 | 30.12 | 59,789 | +0.53(+1.80%) |
Feb 03, 2014 | 30.10 | 30.10 | 29.59 | 29.59 | 11,613 | -0.69(-2.28%) |
Jan 31, 2014 | 30.03 | 30.34 | 29.89 | 30.28 | 6,763 | -0.11(-0.36%) |
Jan 30, 2014 | 30.24 | 30.39 | 30.10 | 30.39 | 22,654 | +0.34(+1.14%) |
Jan 29, 2014 | 30.08 | 30.08 | 29.90 | 30.05 | 4,959 | -0.26(-0.87%) |
Jan 28, 2014 | 30.21 | 30.37 | 30.21 | 30.31 | 19,736 | +0.19(+0.62%) |
Jan 27, 2014 | 30.13 | 30.27 | 29.92 | 30.13 | 30,342 | -0.10(-0.34%) |
Jan 24, 2014 | 30.43 | 30.43 | 30.18 | 30.23 | 5,001 | -0.41(-1.33%) |
Jan 23, 2014 | 30.62 | 30.70 | 30.58 | 30.64 | 9,446 | -0.34(-1.10%) |
Jan 22, 2014 | 30.93 | 30.98 | 30.89 | 30.98 | 12,627 | +0.13(+0.43%) |
Jan 21, 2014 | 30.66 | 30.85 | 30.41 | 30.85 | 33,389 | +0.29(+0.97%) |
Jan 17, 2014 | 30.44 | 30.55 | 30.55 | 30.55 | 13,913 | -0.10(-0.34%) |
Jan 16, 2014 | 30.54 | 30.68 | 30.42 | 30.66 | 53,514 | +0.06(+0.19%) |
Jan 15, 2014 | 30.68 | 30.79 | 30.60 | 30.60 | 39,687 | +0.09(+0.28%) |
Jan 14, 2014 | 30.29 | 30.65 | 30.29 | 30.51 | 14,201 | +0.14(+0.46%) |
Jan 13, 2014 | 30.74 | 30.74 | 30.37 | 30.37 | 7,785 | -0.38(-1.24%) |
Jan 10, 2014 | 30.37 | 30.78 | 30.36 | 30.75 | 70,937 | +0.45(+1.49%) |
Jan 09, 2014 | 30.75 | 30.75 | 30.16 | 30.30 | 8,816 | -0.13(-0.43%) |
Jan 08, 2014 | 30.43 | 30.53 | 30.32 | 30.44 | 9,374 | -0.16(-0.52%) |
Jan 07, 2014 | 30.47 | 30.60 | 30.47 | 30.60 | 4,404 | +0.20(+0.65%) |
Jan 06, 2014 | 30.54 | 30.54 | 30.29 | 30.40 | 16,218 | -0.03(-0.10%) |
Jan 03, 2014 | 30.41 | 30.49 | 30.32 | 30.43 | 38,311 | +0.21(+0.68%) |
Jan 02, 2014 | 30.36 | 30.40 | 30.13 | 30.22 | 25,195 | -0.21(-0.71%) |
Dec 31, 2013 | 30.63 | 30.44 | 30.44 | 30.44 | 20,998 | -0.05(-0.15%) |
Dec 30, 2013 | 30.54 | 30.59 | 30.42 | 30.48 | 13,083 | +0.24(+0.79%) |
Dec 27, 2013 | 30.33 | 30.38 | 30.23 | 30.24 | 24,452 | -0.15(-0.48%) |
Dec 26, 2013 | 30.26 | 30.43 | 30.26 | 30.39 | 46,626 | +0.15(+0.51%) |
Dec 24, 2013 | 30.13 | 30.23 | 30.12 | 30.23 | 3,270 | -0.01(-0.05%) |
Dec 23, 2013 | 30.18 | 30.35 | 30.18 | 30.25 | 9,958 | +0.15(+0.48%) |
Dec 20, 2013 | 30.09 | 30.10 | 29.98 | 30.10 | 4,399 | +0.20(+0.67%) |
Dec 19, 2013 | 29.91 | 29.97 | 29.83 | 29.90 | 6,005 | -0.14(-0.47%) |
Dec 18, 2013 | 29.86 | 30.20 | 29.73 | 30.04 | 12,809 | +0.32(+1.08%) |
Dec 17, 2013 | 29.53 | 29.72 | 29.46 | 29.72 | 5,441 | -0.05(-0.18%) |
Dec 16, 2013 | 29.82 | 29.82 | 29.69 | 29.77 | 5,885 | +0.14(+0.47%) |
Dec 13, 2013 | 29.71 | 29.72 | 29.60 | 29.63 | 14,382 | +0.04(+0.13%) |
Dec 12, 2013 | 29.56 | 29.64 | 29.52 | 29.59 | 6,780 | -0.06(-0.21%) |
Dec 11, 2013 | 30.02 | 30.02 | 29.66 | 29.66 | 18,972 | -0.63(-2.08%) |
Dec 10, 2013 | 30.02 | 30.32 | 30.02 | 30.29 | 21,112 | +0.03(+0.10%) |
Dec 09, 2013 | 30.12 | 30.31 | 30.09 | 30.26 | 16,212 | -0.01(-0.03%) |
Dec 06, 2013 | 30.19 | 30.30 | 30.19 | 30.26 | 5,978 | +0.23(+0.77%) |
Dec 05, 2013 | 30.00 | 30.09 | 29.95 | 30.03 | 4,528 | -0.10(-0.33%) |
Dec 04, 2013 | 29.96 | 30.22 | 29.96 | 30.13 | 3,279 | +0.10(+0.33%) |
Dec 03, 2013 | 30.06 | 30.09 | 30.03 | 30.03 | 1,767 | -0.18(-0.59%) |
Dec 02, 2013 | 30.22 | 30.33 | 30.16 | 30.21 | 4,335 | -0.31(-1.03%) |
Nov 29, 2013 | 30.58 | 30.74 | 30.44 | 30.52 | 2,038 | -0.04(-0.13%) |
Nov 27, 2013 | 30.50 | 30.56 | 30.48 | 30.56 | 1,041 | +0.19(+0.63%) |
Nov 26, 2013 | 30.40 | 30.44 | 30.33 | 30.37 | 10,976 | -0.06(-0.20%) |
Nov 25, 2013 | 30.38 | 30.51 | 30.38 | 30.43 | 4,681 | -0.21(-0.68%) |
Nov 22, 2013 | 30.62 | 30.64 | 30.57 | 30.64 | 3,985 | -0.01(-0.03%) |
Nov 21, 2013 | 30.60 | 30.74 | 30.60 | 30.65 | 9,518 | +0.08(+0.25%) |
Nov 20, 2013 | 30.95 | 31.02 | 30.57 | 30.57 | 3,588 | -0.38(-1.24%) |
Nov 19, 2013 | 30.99 | 31.03 | 30.95 | 30.95 | 1,706 | -0.16(-0.50%) |
Nov 18, 2013 | 31.15 | 31.29 | 31.11 | 31.11 | 5,258 | -0.17(-0.53%) |
Nov 15, 2013 | 31.35 | 31.36 | 31.25 | 31.28 | 20,405 | +0.28(+0.91%) |
Nov 14, 2013 | 30.97 | 31.12 | 30.92 | 30.99 | 1,529 | +0.34(+1.11%) |
Nov 12, 2013 | 30.53 | 30.73 | 30.52 | 30.66 | 7,159 | -0.04(-0.13%) |
Nov 11, 2013 | 30.79 | 30.83 | 30.69 | 30.69 | 28,561 | -0.11(-0.35%) |
Nov 08, 2013 | 30.96 | 30.96 | 30.54 | 30.80 | 14,297 | -0.09(-0.30%) |
Nov 07, 2013 | 31.12 | 31.12 | 30.81 | 30.89 | 7,875 | -0.35(-1.11%) |
Nov 06, 2013 | 31.31 | 31.45 | 31.24 | 31.24 | 3,177 | -0.09(-0.30%) |
Nov 05, 2013 | 31.40 | 31.41 | 31.29 | 31.33 | 7,179 | -0.28(-0.89%) |
Nov 04, 2013 | 31.35 | 31.62 | 31.35 | 31.62 | 10,876 | +0.05(+0.17%) |
Nov 01, 2013 | 31.64 | 31.65 | 31.34 | 31.56 | 17,880 | -0.01(-0.02%) |
Oct 31, 2013 | 31.68 | 31.72 | 31.43 | 31.57 | 13,099 | -0.18(-0.56%) |
Oct 30, 2013 | 31.82 | 31.85 | 31.55 | 31.75 | 10,141 | -0.14(-0.45%) |
Oct 29, 2013 | 31.88 | 31.93 | 31.81 | 31.89 | 3,047 | -0.13(-0.41%) |
Oct 28, 2013 | 32.03 | 32.04 | 31.93 | 32.02 | 1,472 | -0.12(-0.36%) |
Oct 25, 2013 | 31.98 | 32.14 | 31.97 | 32.14 | 3,325 | +0.23(+0.72%) |
Oct 24, 2013 | 31.98 | 32.01 | 31.91 | 31.91 | 1,823 | +0.00(+0.00%) |
Oct 23, 2013 | 31.76 | 32.01 | 31.76 | 31.91 | 4,457 | -0.24(-0.74%) |
Oct 22, 2013 | 31.85 | 32.15 | 31.85 | 32.15 | 2,733 | +0.25(+0.77%) |
Oct 21, 2013 | 31.76 | 31.91 | 31.76 | 31.90 | 24,982 | -0.08(-0.24%) |
Oct 18, 2013 | 32.11 | 32.11 | 31.90 | 31.98 | 4,763 | +0.15(+0.48%) |
Oct 17, 2013 | 31.53 | 31.82 | 31.53 | 31.82 | 8,681 | +0.45(+1.44%) |
Oct 16, 2013 | 31.23 | 31.45 | 31.14 | 31.37 | 30,403 | +0.29(+0.94%) |
Oct 15, 2013 | 31.18 | 31.20 | 31.01 | 31.08 | 21,854 | -0.09(-0.30%) |
Oct 14, 2013 | 31.02 | 31.24 | 31.01 | 31.17 | 3,241 | +0.08(+0.27%) |
Oct 11, 2013 | 30.87 | 31.10 | 30.87 | 31.09 | 7,256 | +0.11(+0.36%) |
Oct 10, 2013 | 30.70 | 30.98 | 30.70 | 30.97 | 19,264 | +0.62(+2.04%) |
Oct 09, 2013 | 30.42 | 30.50 | 30.32 | 30.36 | 6,337 | +0.12(+0.38%) |
Oct 08, 2013 | 30.26 | 30.36 | 30.20 | 30.24 | 12,690 | -0.14(-0.45%) |
Oct 07, 2013 | 30.15 | 30.45 | 29.89 | 30.38 | 2,701 | -0.13(-0.41%) |
Oct 04, 2013 | 30.41 | 30.52 | 30.40 | 30.50 | 5,781 | +0.05(+0.18%) |
Oct 03, 2013 | 30.66 | 30.66 | 30.40 | 30.45 | 3,219 | -0.48(-1.56%) |
Oct 02, 2013 | 30.81 | 30.93 | 30.80 | 30.93 | 4,593 | -0.08(-0.25%) |
Oct 01, 2013 | 30.82 | 31.09 | 30.82 | 31.01 | 5,634 | +0.14(+0.45%) |
Sep 27, 2013 | 30.79 | 30.88 | 30.79 | 30.87 | 13,990 | +0.12(+0.40%) |
Sep 26, 2013 | 30.86 | 30.87 | 30.74 | 30.75 | 2,257 | +0.05(+0.18%) |
Sep 25, 2013 | 30.85 | 30.85 | 30.62 | 30.69 | 3,323 | -0.18(-0.57%) |
Sep 24, 2013 | 31.02 | 31.02 | 30.76 | 30.87 | 37,480 | -0.07(-0.22%) |
Sep 23, 2013 | 31.07 | 31.07 | 30.92 | 30.94 | 40,090 | -0.06(-0.20%) |
Sep 20, 2013 | 31.55 | 31.55 | 31.00 | 31.00 | 33,128 | -0.46(-1.47%) |
Sep 19, 2013 | 31.67 | 31.67 | 31.44 | 31.46 | 5,186 | +0.21(+0.68%) |
Sep 18, 2013 | 30.56 | 31.25 | 30.31 | 31.25 | 4,772 | +0.82(+2.71%) |
Sep 17, 2013 | 30.56 | 30.56 | 30.24 | 30.43 | 4,163 | +0.03(+0.10%) |
Sep 16, 2013 | 30.09 | 30.56 | 30.40 | 30.40 | 7,044 | +0.31(+1.02%) |
Sep 13, 2013 | 30.13 | 30.13 | 30.07 | 30.09 | 891 | +0.10(+0.32%) |
Sep 12, 2013 | 30.27 | 30.27 | 29.98 | 29.99 | 8,266 | -0.12(-0.39%) |
Sep 11, 2013 | 29.86 | 30.11 | 29.86 | 30.11 | 5,398 | +0.03(+0.09%) |
Sep 10, 2013 | 30.24 | 30.24 | 29.97 | 30.08 | 14,616 | +0.12(+0.41%) |
Sep 09, 2013 | 29.43 | 29.96 | 29.43 | 29.96 | 4,622 | +0.54(+1.84%) |
Sep 06, 2013 | 29.31 | 29.47 | 29.27 | 29.42 | 6,053 | +0.28(+0.97%) |
Sep 05, 2013 | 29.16 | 29.20 | 29.05 | 29.14 | 5,845 | -0.21(-0.71%) |
Sep 04, 2013 | 29.11 | 29.39 | 29.11 | 29.35 | 4,094 | +0.47(+1.62%) |
Sep 03, 2013 | 29.28 | 29.30 | 28.88 | 28.88 | 13,330 | +0.02(+0.05%) |
Aug 30, 2013 | 29.21 | 29.21 | 28.86 | 28.86 | 4,464 | -0.18(-0.63%) |
Aug 29, 2013 | 29.12 | 29.12 | 29.01 | 29.05 | 3,199 | -0.05(-0.16%) |
Aug 28, 2013 | 29.02 | 29.14 | 29.01 | 29.09 | 4,360 | -0.02(-0.08%) |
Aug 27, 2013 | 28.97 | 29.15 | 28.97 | 29.11 | 17,136 | -0.30(-1.01%) |
Aug 26, 2013 | 29.49 | 29.54 | 29.31 | 29.41 | 5,854 | -0.13(-0.43%) |
Aug 23, 2013 | 29.20 | 29.54 | 29.20 | 29.54 | 8,419 | +0.36(+1.24%) |
Aug 22, 2013 | 29.15 | 29.36 | 29.14 | 29.18 | 76,415 | -0.11(-0.36%) |
Aug 21, 2013 | 29.29 | 29.40 | 29.09 | 29.28 | 192,267 | -0.11(-0.39%) |
Aug 20, 2013 | 29.25 | 29.50 | 29.09 | 29.40 | 30,112 | +0.34(+1.16%) |
Aug 19, 2013 | 29.25 | 29.26 | 29.06 | 29.06 | 6,115 | -0.31(-1.04%) |
Aug 16, 2013 | 29.63 | 29.71 | 29.37 | 29.37 | 23,623 | -0.37(-1.23%) |
Aug 15, 2013 | 30.02 | 30.02 | 29.60 | 29.73 | 37,845 | -0.50(-1.64%) |
Aug 14, 2013 | 30.20 | 30.26 | 30.15 | 30.23 | 5,745 | +0.01(+0.04%) |
Aug 13, 2013 | 30.49 | 30.49 | 30.14 | 30.22 | 9,850 | -0.11(-0.36%) |
Aug 12, 2013 | 30.31 | 30.33 | 30.28 | 30.33 | 1,515 | -0.24(-0.80%) |
Aug 09, 2013 | 30.47 | 30.62 | 30.47 | 30.57 | 43,358 | +0.06(+0.20%) |
Aug 08, 2013 | 30.47 | 30.51 | 30.37 | 30.51 | 22,810 | +0.15(+0.48%) |
Aug 07, 2013 | 30.47 | 30.47 | 30.21 | 30.37 | 5,608 | -0.19(-0.63%) |
Aug 06, 2013 | 30.60 | 30.62 | 30.46 | 30.56 | 40,119 | +0.05(+0.18%) |
Aug 05, 2013 | 30.69 | 30.69 | 30.44 | 30.50 | 13,567 | -0.05(-0.17%) |
Aug 02, 2013 | 30.55 | 30.70 | 30.55 | 30.56 | 14,641 | +0.02(+0.05%) |
Aug 01, 2013 | 30.78 | 30.78 | 30.52 | 30.54 | 4,034 | -0.16(-0.53%) |
Jul 31, 2013 | 30.66 | 30.71 | 30.22 | 30.71 | 6,525 | -0.01(-0.03%) |
Jul 30, 2013 | 30.85 | 31.05 | 30.66 | 30.71 | 12,705 | -0.10(-0.33%) |
Jul 29, 2013 | 30.86 | 30.98 | 30.82 | 30.82 | 6,601 | -0.27(-0.88%) |
Jul 26, 2013 | 30.81 | 31.09 | 30.81 | 31.09 | 5,161 | +0.01(+0.02%) |
Jul 25, 2013 | 30.96 | 31.11 | 30.89 | 31.08 | 11,346 | +0.01(+0.03%) |
Jul 24, 2013 | 31.52 | 31.52 | 30.96 | 31.08 | 42,050 | -0.47(-1.50%) |
Jul 23, 2013 | 31.62 | 31.63 | 31.40 | 31.55 | 35,133 | +0.09(+0.28%) |
Jul 22, 2013 | 31.34 | 31.49 | 31.34 | 31.46 | 19,306 | +0.23(+0.74%) |
Jul 19, 2013 | 31.28 | 31.32 | 31.15 | 31.23 | 34,087 | -0.04(-0.14%) |
Jul 18, 2013 | 31.13 | 31.27 | 31.13 | 31.27 | 15,025 | +0.17(+0.56%) |
Jul 17, 2013 | 31.14 | 31.18 | 31.08 | 31.10 | 13,746 | +0.04(+0.12%) |
Jul 16, 2013 | 31.17 | 31.18 | 31.03 | 31.06 | 18,831 | -0.10(-0.31%) |
Jul 15, 2013 | 31.05 | 31.20 | 31.05 | 31.16 | 7,203 | +0.18(+0.58%) |
Jul 12, 2013 | 31.17 | 31.17 | 30.89 | 30.98 | 25,034 | -0.21(-0.66%) |
Jul 11, 2013 | 30.82 | 31.18 | 30.82 | 31.18 | 11,928 | +0.93(+3.09%) |
Jul 10, 2013 | 30.31 | 30.46 | 30.19 | 30.25 | 43,549 | -0.20(-0.66%) |
Jul 09, 2013 | 30.30 | 30.52 | 30.08 | 30.45 | 53,827 | +0.37(+1.24%) |
Jul 08, 2013 | 30.27 | 30.29 | 30.06 | 30.08 | 34,324 | +0.18(+0.59%) |
Jul 05, 2013 | 30.60 | 30.60 | 29.90 | 29.90 | 10,722 | -0.19(-0.63%) |
Jul 03, 2013 | 30.08 | 30.18 | 29.96 | 30.09 | 7,215 | +0.09(+0.30%) |
Jul 02, 2013 | 30.21 | 30.29 | 30.00 | 30.00 | 24,898 | +0.18(+0.59%) |
Jul 01, 2013 | 29.92 | 29.97 | 29.79 | 29.82 | 104,952 | -0.06(-0.19%) |
Jun 28, 2013 | 29.82 | 29.99 | 29.81 | 29.88 | 51,624 | +0.66(+2.25%) |
Jun 26, 2013 | 29.13 | 29.29 | 28.85 | 29.22 | 31,914 | +0.39(+1.35%) |
Jun 25, 2013 | 28.67 | 28.92 | 28.48 | 28.83 | 60,713 | +0.47(+1.67%) |
Jun 24, 2013 | 28.29 | 28.78 | 27.84 | 28.36 | 78,302 | -0.16(-0.55%) |
Jun 21, 2013 | 28.57 | 28.88 | 28.30 | 28.52 | 217,310 | +0.21(+0.75%) |
Jun 20, 2013 | 29.20 | 29.20 | 28.22 | 28.31 | 81,520 | -1.37(-4.61%) |
Jun 19, 2013 | 30.50 | 30.55 | 29.60 | 29.68 | 265,715 | -1.06(-3.45%) |
Jun 18, 2013 | 30.51 | 30.76 | 30.49 | 30.73 | 10,407 | +0.39(+1.30%) |
Jun 17, 2013 | 30.48 | 30.60 | 30.24 | 30.34 | 29,074 | +0.03(+0.09%) |
Jun 14, 2013 | 30.26 | 30.58 | 30.15 | 30.31 | 23,034 | +0.08(+0.28%) |
Jun 13, 2013 | 29.58 | 30.23 | 29.58 | 30.23 | 12,663 | +0.79(+2.70%) |
Jun 12, 2013 | 29.86 | 29.86 | 29.43 | 29.43 | 13,743 | -0.33(-1.09%) |
Jun 11, 2013 | 29.79 | 29.93 | 29.75 | 29.76 | 12,566 | -0.69(-2.26%) |
Jun 10, 2013 | 30.61 | 30.61 | 30.33 | 30.45 | 27,072 | -0.20(-0.64%) |
Jun 07, 2013 | 30.67 | 30.70 | 30.48 | 30.64 | 20,592 | +0.28(+0.92%) |
Jun 06, 2013 | 30.15 | 30.36 | 29.91 | 30.36 | 19,549 | +0.20(+0.65%) |
Jun 05, 2013 | 30.55 | 30.55 | 30.06 | 30.17 | 250,146 | -0.59(-1.93%) |
Jun 04, 2013 | 30.91 | 30.91 | 30.68 | 30.76 | 29,560 | +0.00(+0.01%) |
Jun 03, 2013 | 30.66 | 30.82 | 30.53 | 30.76 | 16,134 | +0.10(+0.32%) |
May 31, 2013 | 30.83 | 30.99 | 30.66 | 30.66 | 23,039 | -0.44(-1.41%) |
May 30, 2013 | 31.26 | 31.38 | 31.10 | 31.10 | 31,970 | -0.36(-1.14%) |
May 29, 2013 | 31.71 | 31.71 | 31.22 | 31.46 | 49,818 | -0.62(-1.95%) |
May 28, 2013 | 32.47 | 32.53 | 32.03 | 32.08 | 20,904 | -0.06(-0.18%) |
May 24, 2013 | 32.04 | 32.14 | 31.94 | 32.14 | 23,671 | -0.23(-0.71%) |
May 23, 2013 | 32.32 | 32.45 | 31.99 | 32.37 | 32,802 | -0.62(-1.89%) |
May 22, 2013 | 33.63 | 33.68 | 32.86 | 33.00 | 19,943 | -0.72(-2.14%) |
May 21, 2013 | 33.57 | 33.78 | 33.54 | 33.72 | 9,842 | +0.03(+0.08%) |
May 20, 2013 | 33.67 | 33.73 | 33.61 | 33.69 | 7,322 | +0.19(+0.56%) |
May 17, 2013 | 33.57 | 33.59 | 33.48 | 33.50 | 1,386 | +0.23(+0.70%) |
May 16, 2013 | 33.40 | 33.50 | 33.27 | 33.27 | 17,554 | -0.06(-0.19%) |
May 15, 2013 | 33.21 | 33.43 | 33.21 | 33.33 | 2,711 | -0.02(-0.06%) |
May 13, 2013 | 33.39 | 33.43 | 33.29 | 33.35 | 22,983 | -0.13(-0.38%) |
May 10, 2013 | 33.43 | 33.48 | 33.22 | 33.48 | 33,449 | +0.10(+0.29%) |
May 09, 2013 | 33.67 | 33.67 | 33.38 | 33.38 | 13,255 | -0.35(-1.03%) |
May 08, 2013 | 33.75 | 33.78 | 33.62 | 33.73 | 35,730 | -0.05(-0.13%) |
May 07, 2013 | 33.72 | 33.79 | 33.50 | 33.77 | 26,337 | +0.08(+0.25%) |
May 06, 2013 | 33.74 | 33.80 | 33.68 | 33.69 | 8,489 | -0.05(-0.15%) |
May 03, 2013 | 33.64 | 33.77 | 33.48 | 33.74 | 48,236 | +0.26(+0.79%) |
May 02, 2013 | 33.19 | 33.58 | 33.19 | 33.48 | 65,159 | +0.37(+1.12%) |