Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.63 | 35.72 | 35.41 | 35.54 | 1,357,379 | -0.70(-1.94%) |
Apr 29, 2014 | 36.04 | 36.30 | 35.91 | 36.24 | 738,079 | +0.22(+0.62%) |
Apr 28, 2014 | 35.67 | 36.09 | 35.62 | 36.02 | 680,076 | +0.32(+0.91%) |
Apr 25, 2014 | 35.48 | 35.71 | 35.33 | 35.70 | 610,613 | +0.18(+0.51%) |
Apr 24, 2014 | 35.36 | 35.61 | 35.22 | 35.51 | 409,373 | +0.15(+0.41%) |
Apr 23, 2014 | 35.47 | 35.61 | 35.37 | 35.37 | 461,007 | -0.27(-0.76%) |
Apr 22, 2014 | 35.68 | 35.79 | 35.55 | 35.64 | 401,114 | +0.04(+0.11%) |
Apr 21, 2014 | 35.65 | 35.65 | 35.35 | 35.60 | 295,597 | +0.19(+0.54%) |
Apr 17, 2014 | 35.09 | 35.41 | 35.41 | 35.41 | 557,633 | -0.15(-0.41%) |
Apr 16, 2014 | 35.50 | 35.55 | 35.35 | 35.55 | 460,550 | +0.11(+0.32%) |
Apr 15, 2014 | 35.72 | 35.75 | 35.33 | 35.44 | 2,928,912 | -0.22(-0.62%) |
Apr 14, 2014 | 35.66 | 35.79 | 35.48 | 35.66 | 1,730,990 | +0.63(+1.81%) |
Apr 11, 2014 | 35.07 | 35.12 | 34.96 | 35.03 | 738,865 | -0.18(-0.51%) |
Apr 10, 2014 | 35.45 | 35.60 | 35.19 | 35.21 | 972,476 | -0.10(-0.27%) |
Apr 09, 2014 | 35.42 | 35.44 | 35.08 | 35.30 | 1,054,487 | +0.33(+0.94%) |
Apr 08, 2014 | 34.76 | 35.15 | 34.70 | 34.98 | 1,739,935 | +0.96(+2.82%) |
Apr 07, 2014 | 34.24 | 34.31 | 33.97 | 34.02 | 726,289 | -0.27(-0.80%) |
Apr 04, 2014 | 34.28 | 34.41 | 34.21 | 34.29 | 462,211 | +0.22(+0.64%) |
Apr 03, 2014 | 34.06 | 34.30 | 33.91 | 34.07 | 476,567 | -0.07(-0.22%) |
Apr 02, 2014 | 34.07 | 34.17 | 33.99 | 34.15 | 608,241 | -0.15(-0.44%) |
Apr 01, 2014 | 34.20 | 34.33 | 34.15 | 34.30 | 710,210 | -0.13(-0.39%) |
Mar 31, 2014 | 34.43 | 34.48 | 34.24 | 34.43 | 539,438 | +0.20(+0.58%) |
Mar 28, 2014 | 34.12 | 34.31 | 34.11 | 34.23 | 1,338,213 | +0.65(+1.94%) |
Mar 27, 2014 | 33.37 | 33.77 | 33.23 | 33.58 | 1,227,065 | +0.49(+1.48%) |
Mar 26, 2014 | 33.22 | 33.25 | 33.02 | 33.09 | 1,008,128 | -0.17(-0.50%) |
Mar 25, 2014 | 33.02 | 33.33 | 32.97 | 33.26 | 695,307 | +0.43(+1.30%) |
Mar 24, 2014 | 32.78 | 32.89 | 32.59 | 32.83 | 594,188 | -0.02(-0.06%) |
Mar 21, 2014 | 32.74 | 33.05 | 32.73 | 32.85 | 1,396,281 | +0.03(+0.08%) |
Mar 20, 2014 | 32.87 | 32.95 | 32.64 | 32.82 | 555,613 | -0.02(-0.05%) |
Mar 19, 2014 | 33.12 | 33.45 | 32.75 | 32.84 | 728,470 | -0.53(-1.57%) |
Mar 18, 2014 | 32.96 | 33.43 | 32.96 | 33.36 | 550,788 | +0.45(+1.37%) |
Mar 17, 2014 | 32.86 | 33.08 | 32.84 | 32.91 | 458,887 | -0.16(-0.50%) |
Mar 14, 2014 | 33.07 | 33.32 | 33.01 | 33.08 | 524,172 | +0.31(+0.94%) |
Mar 13, 2014 | 33.24 | 33.28 | 32.67 | 32.77 | 528,800 | -0.27(-0.82%) |
Mar 12, 2014 | 33.04 | 33.23 | 32.96 | 33.04 | 726,826 | -1.07(-3.13%) |
Mar 11, 2014 | 34.27 | 34.35 | 34.01 | 34.11 | 795,959 | -0.20(-0.59%) |
Mar 10, 2014 | 34.27 | 34.37 | 34.05 | 34.31 | 733,661 | +0.07(+0.21%) |
Mar 07, 2014 | 34.27 | 34.36 | 34.00 | 34.24 | 723,159 | -0.09(-0.27%) |
Mar 06, 2014 | 34.32 | 34.52 | 34.30 | 34.33 | 1,089,327 | +0.08(+0.24%) |
Mar 05, 2014 | 34.48 | 34.52 | 34.25 | 34.25 | 1,724,485 | +0.45(+1.34%) |
Mar 04, 2014 | 33.74 | 33.96 | 33.69 | 33.79 | 1,593,342 | +0.30(+0.89%) |
Mar 03, 2014 | 33.22 | 33.62 | 33.10 | 33.49 | 2,395,603 | -0.12(-0.36%) |
Feb 28, 2014 | 33.57 | 33.74 | 33.51 | 33.61 | 1,294,343 | +0.26(+0.79%) |
Feb 27, 2014 | 33.19 | 33.35 | 32.90 | 33.35 | 1,930,191 | +0.85(+2.62%) |
Feb 26, 2014 | 32.67 | 32.80 | 32.45 | 32.50 | 1,050,904 | -0.13(-0.40%) |
Feb 25, 2014 | 32.76 | 32.91 | 32.57 | 32.63 | 1,006,248 | +0.03(+0.09%) |
Feb 24, 2014 | 32.38 | 32.77 | 32.38 | 32.60 | 739,733 | +0.29(+0.91%) |
Feb 21, 2014 | 32.47 | 32.56 | 32.25 | 32.31 | 668,891 | -0.11(-0.35%) |
Feb 20, 2014 | 32.37 | 32.53 | 32.32 | 32.42 | 1,184,001 | +0.37(+1.17%) |
Feb 19, 2014 | 32.09 | 32.35 | 32.01 | 32.05 | 1,618,946 | -0.21(-0.65%) |
Feb 18, 2014 | 32.21 | 32.48 | 32.16 | 32.26 | 3,041,568 | +0.68(+2.14%) |
Feb 14, 2014 | 31.32 | 31.58 | 31.58 | 31.58 | 636,278 | +0.13(+0.42%) |
Feb 13, 2014 | 31.18 | 31.45 | 31.14 | 31.45 | 1,657,812 | +0.78(+2.53%) |
Feb 12, 2014 | 30.67 | 30.79 | 30.58 | 30.67 | 1,474,191 | +0.18(+0.58%) |
Feb 11, 2014 | 30.34 | 30.55 | 30.29 | 30.50 | 866,021 | +0.35(+1.17%) |
Feb 10, 2014 | 30.02 | 30.19 | 29.99 | 30.14 | 1,254,694 | +0.18(+0.59%) |
Feb 07, 2014 | 29.80 | 29.99 | 29.71 | 29.97 | 789,674 | +0.28(+0.94%) |
Feb 06, 2014 | 29.41 | 29.72 | 29.40 | 29.69 | 825,103 | +0.44(+1.49%) |
Feb 05, 2014 | 29.16 | 29.28 | 29.10 | 29.25 | 629,527 | -0.16(-0.56%) |
Feb 04, 2014 | 29.46 | 29.51 | 29.33 | 29.42 | 970,573 | +0.23(+0.80%) |
Feb 03, 2014 | 29.75 | 29.78 | 29.14 | 29.18 | 1,115,849 | -0.48(-1.60%) |
Jan 31, 2014 | 29.50 | 29.84 | 29.32 | 29.66 | 1,353,162 | -0.13(-0.44%) |
Jan 30, 2014 | 29.74 | 29.85 | 29.42 | 29.79 | 5,102,232 | -0.21(-0.70%) |
Jan 29, 2014 | 30.18 | 30.22 | 29.91 | 30.00 | 1,846,873 | -0.82(-2.67%) |
Jan 28, 2014 | 30.80 | 30.87 | 30.64 | 30.82 | 1,163,884 | -0.09(-0.30%) |
Jan 27, 2014 | 31.14 | 31.22 | 30.91 | 30.91 | 1,058,390 | -0.28(-0.89%) |
Jan 24, 2014 | 31.67 | 31.83 | 31.19 | 31.19 | 1,257,458 | -0.98(-3.04%) |
Jan 23, 2014 | 32.34 | 32.36 | 32.09 | 32.17 | 1,280,317 | -0.31(-0.96%) |
Jan 22, 2014 | 32.44 | 32.63 | 32.40 | 32.48 | 2,608,850 | +0.29(+0.90%) |
Jan 21, 2014 | 32.18 | 32.24 | 31.98 | 32.19 | 2,018,814 | +0.96(+3.08%) |
Jan 17, 2014 | 31.24 | 31.23 | 31.23 | 31.23 | 676,733 | -0.15(-0.47%) |
Jan 16, 2014 | 31.30 | 31.41 | 31.19 | 31.38 | 688,154 | +0.20(+0.63%) |
Jan 15, 2014 | 31.07 | 31.28 | 31.11 | 31.18 | 1,020,621 | +0.11(+0.36%) |
Jan 14, 2014 | 30.87 | 31.24 | 31.07 | 31.07 | 1,697,305 | +0.20(+0.66%) |
Jan 13, 2014 | 30.68 | 30.97 | 30.57 | 30.87 | 3,699,478 | -0.74(-2.35%) |
Jan 10, 2014 | 31.58 | 31.68 | 31.41 | 31.61 | 991,247 | -0.29(-0.91%) |
Jan 09, 2014 | 31.77 | 31.94 | 31.61 | 31.90 | 949,154 | -0.10(-0.30%) |
Jan 08, 2014 | 32.16 | 32.25 | 31.96 | 32.00 | 653,337 | -0.22(-0.69%) |
Jan 07, 2014 | 32.49 | 32.52 | 32.21 | 32.22 | 630,290 | -0.22(-0.68%) |
Jan 06, 2014 | 32.62 | 32.63 | 32.39 | 32.44 | 1,633,561 | -0.08(-0.24%) |
Jan 03, 2014 | 32.50 | 32.60 | 32.41 | 32.51 | 801,001 | -0.12(-0.38%) |
Jan 02, 2014 | 32.83 | 32.84 | 32.44 | 32.64 | 796,124 | -0.55(-1.67%) |
Dec 31, 2013 | 32.98 | 33.19 | 33.19 | 33.19 | 479,635 | +0.40(+1.23%) |
Dec 30, 2013 | 32.70 | 32.95 | 32.70 | 32.79 | 890,074 | -0.29(-0.88%) |
Dec 27, 2013 | 33.16 | 33.21 | 33.00 | 33.08 | 878,080 | +0.31(+0.95%) |
Dec 26, 2013 | 32.83 | 32.84 | 32.57 | 32.76 | 371,070 | +0.23(+0.72%) |
Dec 24, 2013 | 32.50 | 32.74 | 32.48 | 32.53 | 322,763 | +0.17(+0.53%) |
Dec 23, 2013 | 32.35 | 32.48 | 32.26 | 32.36 | 933,218 | +0.17(+0.52%) |
Dec 20, 2013 | 32.18 | 32.26 | 31.98 | 32.19 | 1,236,496 | -0.03(-0.11%) |
Dec 19, 2013 | 32.25 | 32.37 | 32.17 | 32.22 | 874,765 | -0.11(-0.32%) |
Dec 18, 2013 | 32.14 | 32.42 | 31.85 | 32.33 | 825,145 | +0.68(+2.16%) |
Dec 17, 2013 | 31.88 | 31.88 | 31.60 | 31.65 | 649,893 | -0.15(-0.49%) |
Dec 16, 2013 | 31.82 | 32.02 | 31.79 | 31.80 | 970,825 | +0.18(+0.57%) |
Dec 13, 2013 | 31.55 | 31.65 | 31.46 | 31.62 | 794,561 | -0.11(-0.36%) |
Dec 12, 2013 | 31.86 | 31.99 | 31.65 | 31.74 | 2,035,060 | -0.38(-1.19%) |
Dec 11, 2013 | 32.21 | 32.21 | 31.98 | 32.12 | 2,879,844 | -0.03(-0.10%) |
Dec 10, 2013 | 32.27 | 32.27 | 32.07 | 32.15 | 1,834,785 | -0.06(-0.19%) |
Dec 09, 2013 | 32.14 | 32.35 | 32.13 | 32.21 | 2,343,361 | -0.21(-0.65%) |
Dec 06, 2013 | 32.45 | 32.46 | 32.26 | 32.42 | 313,543 | +0.15(+0.48%) |
Dec 05, 2013 | 32.31 | 32.38 | 32.18 | 32.27 | 366,245 | -0.27(-0.85%) |
Dec 04, 2013 | 32.33 | 32.61 | 32.31 | 32.54 | 471,968 | +0.10(+0.30%) |
Dec 03, 2013 | 32.50 | 32.50 | 32.26 | 32.45 | 614,561 | -0.01(-0.04%) |
Dec 02, 2013 | 32.76 | 32.78 | 32.44 | 32.46 | 464,729 | -0.40(-1.20%) |
Nov 29, 2013 | 32.98 | 33.08 | 32.85 | 32.85 | 177,144 | +0.03(+0.09%) |
Nov 27, 2013 | 32.99 | 33.06 | 32.82 | 32.82 | 743,872 | +0.13(+0.39%) |
Nov 26, 2013 | 32.77 | 32.86 | 32.67 | 32.70 | 574,440 | -0.13(-0.39%) |
Nov 25, 2013 | 32.92 | 33.03 | 32.76 | 32.82 | 668,512 | -0.08(-0.24%) |
Nov 22, 2013 | 32.76 | 32.95 | 32.73 | 32.90 | 767,860 | +0.04(+0.13%) |
Nov 21, 2013 | 32.81 | 32.89 | 32.63 | 32.86 | 1,287,359 | -0.42(-1.26%) |
Nov 20, 2013 | 33.66 | 33.75 | 33.09 | 33.28 | 1,600,246 | -0.34(-1.00%) |
Nov 19, 2013 | 33.67 | 33.72 | 33.51 | 33.62 | 799,435 | -0.06(-0.19%) |
Nov 18, 2013 | 33.86 | 33.86 | 33.61 | 33.68 | 681,740 | -0.11(-0.33%) |
Nov 15, 2013 | 33.72 | 33.79 | 33.65 | 33.79 | 413,600 | +0.15(+0.46%) |
Nov 14, 2013 | 33.61 | 33.74 | 33.57 | 33.64 | 1,117,632 | -0.13(-0.38%) |
Nov 13, 2013 | 33.40 | 33.77 | 33.40 | 33.77 | 692,559 | +0.13(+0.40%) |
Nov 12, 2013 | 33.64 | 33.77 | 33.51 | 33.63 | 1,138,335 | -0.39(-1.14%) |
Nov 11, 2013 | 34.07 | 34.11 | 33.84 | 34.02 | 1,116,283 | -0.10(-0.28%) |
Nov 08, 2013 | 33.89 | 34.12 | 33.70 | 34.12 | 933,898 | +0.23(+0.69%) |
Nov 07, 2013 | 34.38 | 34.38 | 33.80 | 33.88 | 547,024 | -0.43(-1.24%) |
Nov 06, 2013 | 34.28 | 34.35 | 34.08 | 34.31 | 898,712 | +0.18(+0.53%) |
Nov 05, 2013 | 33.93 | 34.17 | 33.79 | 34.13 | 326,692 | +0.19(+0.55%) |
Nov 04, 2013 | 33.95 | 34.13 | 33.74 | 33.94 | 343,949 | -0.04(-0.12%) |
Nov 01, 2013 | 33.83 | 34.00 | 33.72 | 33.98 | 1,008,306 | -0.16(-0.46%) |
Oct 31, 2013 | 34.26 | 34.29 | 34.04 | 34.14 | 702,948 | +0.23(+0.69%) |
Oct 30, 2013 | 34.28 | 34.28 | 33.90 | 33.90 | 581,900 | -0.40(-1.15%) |
Oct 29, 2013 | 33.95 | 34.30 | 33.95 | 34.30 | 984,020 | +0.01(+0.04%) |
Oct 28, 2013 | 34.19 | 34.43 | 34.15 | 34.29 | 663,541 | +0.23(+0.67%) |
Oct 25, 2013 | 34.10 | 34.16 | 33.94 | 34.06 | 1,001,273 | +0.21(+0.63%) |
Oct 24, 2013 | 33.85 | 33.99 | 33.79 | 33.85 | 505,918 | +0.01(+0.03%) |
Oct 23, 2013 | 33.97 | 33.97 | 33.59 | 33.84 | 593,020 | -0.19(-0.54%) |
Oct 22, 2013 | 34.03 | 34.18 | 33.83 | 34.02 | 1,975,038 | +0.71(+2.12%) |
Oct 21, 2013 | 33.25 | 33.33 | 33.09 | 33.31 | 775,896 | +0.15(+0.44%) |
Oct 18, 2013 | 33.02 | 33.25 | 32.98 | 33.17 | 551,002 | +0.02(+0.05%) |
Oct 17, 2013 | 32.46 | 33.15 | 32.44 | 33.15 | 1,081,083 | +1.12(+3.50%) |
Oct 16, 2013 | 31.96 | 32.14 | 31.87 | 32.03 | 410,609 | +0.21(+0.66%) |
Oct 15, 2013 | 32.03 | 32.03 | 31.72 | 31.82 | 712,667 | -0.40(-1.23%) |
Oct 14, 2013 | 31.99 | 32.22 | 31.94 | 32.22 | 341,444 | +0.25(+0.79%) |
Oct 11, 2013 | 31.83 | 31.99 | 31.76 | 31.96 | 409,234 | -0.19(-0.58%) |
Oct 10, 2013 | 31.61 | 32.15 | 31.61 | 32.15 | 442,158 | +0.60(+1.91%) |
Oct 09, 2013 | 31.57 | 31.67 | 30.77 | 31.55 | 798,648 | -0.27(-0.86%) |
Oct 08, 2013 | 32.04 | 32.04 | 31.77 | 31.82 | 428,283 | +0.03(+0.10%) |
Oct 07, 2013 | 31.61 | 31.89 | 31.59 | 31.79 | 379,054 | +0.04(+0.12%) |
Oct 04, 2013 | 31.87 | 31.93 | 31.67 | 31.75 | 1,420,919 | -0.15(-0.48%) |
Oct 03, 2013 | 32.02 | 32.04 | 31.83 | 31.91 | 1,768,558 | -0.06(-0.18%) |
Oct 02, 2013 | 32.05 | 32.05 | 31.84 | 31.97 | 1,264,028 | -0.15(-0.47%) |
Oct 01, 2013 | 32.35 | 32.35 | 32.06 | 32.12 | 842,508 | -0.37(-1.14%) |
Sep 30, 2013 | 32.68 | 32.82 | 32.46 | 32.49 | 1,066,079 | -0.43(-1.31%) |
Sep 27, 2013 | 32.75 | 32.94 | 32.66 | 32.92 | 199,489 | -0.12(-0.36%) |
Sep 26, 2013 | 32.94 | 33.04 | 32.80 | 33.04 | 295,134 | +0.29(+0.90%) |
Sep 25, 2013 | 32.87 | 32.89 | 32.73 | 32.75 | 382,731 | -0.12(-0.38%) |
Sep 24, 2013 | 32.91 | 33.01 | 32.80 | 32.87 | 279,137 | -0.36(-1.08%) |
Sep 23, 2013 | 33.49 | 33.49 | 33.12 | 33.23 | 591,661 | -0.01(-0.02%) |
Sep 20, 2013 | 33.29 | 33.30 | 33.18 | 33.24 | 465,975 | -0.31(-0.91%) |
Sep 19, 2013 | 33.75 | 33.75 | 33.42 | 33.54 | 803,778 | +0.16(+0.48%) |
Sep 18, 2013 | 32.80 | 33.44 | 32.70 | 33.38 | 590,926 | +0.34(+1.02%) |
Sep 17, 2013 | 32.98 | 33.14 | 32.89 | 33.05 | 390,268 | +0.06(+0.17%) |
Sep 16, 2013 | 33.07 | 33.10 | 32.93 | 32.99 | 503,685 | +0.40(+1.24%) |
Sep 13, 2013 | 32.42 | 32.61 | 32.32 | 32.59 | 3,420,687 | +0.25(+0.76%) |
Sep 12, 2013 | 32.48 | 32.54 | 32.34 | 32.34 | 3,592,884 | -0.23(-0.71%) |
Sep 11, 2013 | 32.53 | 32.61 | 32.40 | 32.57 | 7,673,741 | +0.21(+0.66%) |
Sep 10, 2013 | 32.46 | 32.48 | 32.30 | 32.36 | 3,434,439 | +0.06(+0.18%) |
Sep 09, 2013 | 32.30 | 32.36 | 32.14 | 32.30 | 894,100 | +0.51(+1.60%) |
Sep 06, 2013 | 31.69 | 31.92 | 31.44 | 31.79 | 468,997 | +0.36(+1.14%) |
Sep 05, 2013 | 31.63 | 31.67 | 31.41 | 31.43 | 683,630 | -0.20(-0.64%) |
Sep 04, 2013 | 31.50 | 31.69 | 31.35 | 31.63 | 402,525 | +0.12(+0.39%) |
Sep 03, 2013 | 31.60 | 31.68 | 31.31 | 31.51 | 333,877 | +0.13(+0.40%) |
Aug 30, 2013 | 31.52 | 31.52 | 31.16 | 31.38 | 347,910 | -0.09(-0.28%) |
Aug 29, 2013 | 31.31 | 31.49 | 31.25 | 31.47 | 340,026 | +0.20(+0.65%) |
Aug 28, 2013 | 31.22 | 31.31 | 31.16 | 31.27 | 469,062 | -0.30(-0.94%) |
Aug 27, 2013 | 31.62 | 31.78 | 31.49 | 31.56 | 802,535 | -0.62(-1.93%) |
Aug 26, 2013 | 32.28 | 32.32 | 32.14 | 32.18 | 210,499 | -0.20(-0.63%) |
Aug 23, 2013 | 32.07 | 32.39 | 32.01 | 32.39 | 570,410 | +0.24(+0.76%) |
Aug 22, 2013 | 32.11 | 32.24 | 32.01 | 32.14 | 287,499 | -0.00(-0.01%) |
Aug 21, 2013 | 32.47 | 32.47 | 32.14 | 32.15 | 338,263 | -0.87(-2.65%) |
Aug 20, 2013 | 32.84 | 33.10 | 32.78 | 33.02 | 582,298 | +0.19(+0.57%) |
Aug 19, 2013 | 32.90 | 33.08 | 32.80 | 32.83 | 797,160 | -0.06(-0.19%) |
Aug 16, 2013 | 32.98 | 33.02 | 32.79 | 32.89 | 470,289 | -0.09(-0.26%) |
Aug 15, 2013 | 32.86 | 33.05 | 32.79 | 32.98 | 369,076 | -0.24(-0.73%) |
Aug 14, 2013 | 33.49 | 33.63 | 33.13 | 33.23 | 643,721 | -0.04(-0.11%) |
Aug 13, 2013 | 33.21 | 33.27 | 32.90 | 33.26 | 609,441 | +0.12(+0.37%) |
Aug 12, 2013 | 33.04 | 33.17 | 32.95 | 33.14 | 465,570 | -0.11(-0.33%) |
Aug 09, 2013 | 33.07 | 33.40 | 33.07 | 33.25 | 256,598 | -0.07(-0.21%) |
Aug 08, 2013 | 33.28 | 33.36 | 33.05 | 33.32 | 461,596 | +0.21(+0.63%) |
Aug 07, 2013 | 33.01 | 33.21 | 32.99 | 33.11 | 429,468 | -0.37(-1.12%) |
Aug 06, 2013 | 33.41 | 33.56 | 33.23 | 33.49 | 338,492 | +0.03(+0.08%) |
Aug 05, 2013 | 33.53 | 33.55 | 33.35 | 33.46 | 292,121 | -0.12(-0.37%) |
Aug 02, 2013 | 33.33 | 33.65 | 33.28 | 33.58 | 710,149 | +0.04(+0.11%) |
Aug 01, 2013 | 33.50 | 33.65 | 33.36 | 33.55 | 1,744,195 | +0.64(+1.94%) |
Jul 31, 2013 | 33.02 | 33.36 | 32.78 | 32.91 | 985,930 | +0.16(+0.50%) |
Jul 30, 2013 | 32.92 | 32.92 | 32.63 | 32.74 | 403,175 | -0.05(-0.16%) |
Jul 29, 2013 | 32.79 | 32.84 | 32.66 | 32.80 | 409,532 | -0.03(-0.08%) |
Jul 26, 2013 | 32.68 | 32.82 | 32.50 | 32.82 | 508,184 | +0.00(+0.00%) |
Jul 25, 2013 | 32.34 | 32.82 | 32.32 | 32.82 | 796,147 | +0.06(+0.19%) |
Jul 24, 2013 | 32.97 | 32.97 | 32.63 | 32.76 | 496,481 | -0.12(-0.38%) |
Jul 23, 2013 | 33.07 | 33.07 | 32.77 | 32.89 | 483,399 | -0.19(-0.59%) |
Jul 22, 2013 | 33.03 | 33.31 | 32.89 | 33.08 | 587,900 | +0.19(+0.57%) |
Jul 19, 2013 | 32.84 | 32.94 | 32.68 | 32.89 | 397,845 | -0.23(-0.69%) |
Jul 18, 2013 | 32.91 | 33.15 | 32.89 | 33.12 | 753,390 | +0.03(+0.10%) |
Jul 17, 2013 | 33.18 | 33.20 | 32.97 | 33.09 | 467,062 | +0.25(+0.77%) |
Jul 16, 2013 | 32.85 | 32.90 | 32.68 | 32.83 | 345,208 | -0.08(-0.23%) |
Jul 15, 2013 | 32.83 | 32.91 | 32.75 | 32.91 | 319,372 | +0.28(+0.85%) |
Jul 12, 2013 | 32.65 | 32.76 | 32.50 | 32.63 | 885,876 | -0.35(-1.05%) |
Jul 11, 2013 | 32.71 | 33.03 | 32.59 | 32.98 | 815,445 | +0.57(+1.74%) |
Jul 10, 2013 | 32.23 | 32.43 | 32.22 | 32.41 | 1,736,722 | -0.42(-1.27%) |
Jul 09, 2013 | 32.85 | 32.87 | 32.62 | 32.83 | 844,023 | -0.02(-0.08%) |
Jul 08, 2013 | 32.85 | 32.97 | 32.67 | 32.85 | 358,147 | +0.50(+1.56%) |
Jul 05, 2013 | 32.48 | 32.63 | 32.10 | 32.35 | 416,043 | +0.19(+0.60%) |
Jul 03, 2013 | 31.85 | 32.17 | 31.74 | 32.16 | 325,129 | -0.08(-0.25%) |
Jul 02, 2013 | 32.37 | 32.46 | 32.04 | 32.24 | 593,570 | -0.21(-0.64%) |
Jul 01, 2013 | 32.39 | 32.54 | 32.28 | 32.45 | 799,082 | +0.64(+2.01%) |
Jun 28, 2013 | 32.27 | 32.30 | 31.67 | 31.81 | 1,065,212 | -0.68(-2.08%) |
Jun 27, 2013 | 32.55 | 32.69 | 32.35 | 32.48 | 592,020 | +0.13(+0.41%) |
Jun 26, 2013 | 32.26 | 32.42 | 32.13 | 32.35 | 532,405 | +0.45(+1.42%) |
Jun 25, 2013 | 31.84 | 31.90 | 31.61 | 31.90 | 914,026 | +0.27(+0.86%) |
Jun 24, 2013 | 31.38 | 31.85 | 30.90 | 31.62 | 1,187,976 | -0.43(-1.35%) |
Jun 21, 2013 | 32.46 | 32.47 | 31.81 | 32.06 | 1,230,761 | +0.07(+0.22%) |
Jun 20, 2013 | 32.37 | 32.45 | 31.92 | 31.99 | 1,212,135 | -1.25(-3.76%) |
Jun 19, 2013 | 33.83 | 33.98 | 33.22 | 33.23 | 577,547 | -0.54(-1.60%) |
Jun 18, 2013 | 33.59 | 33.85 | 33.59 | 33.78 | 500,934 | -0.07(-0.21%) |
Jun 17, 2013 | 33.93 | 34.14 | 33.69 | 33.85 | 476,059 | +0.15(+0.45%) |
Jun 14, 2013 | 33.42 | 33.81 | 33.42 | 33.69 | 866,250 | -0.31(-0.91%) |
Jun 13, 2013 | 33.64 | 34.05 | 33.64 | 34.00 | 266,874 | +0.09(+0.26%) |
Jun 12, 2013 | 34.27 | 34.29 | 33.87 | 33.92 | 345,933 | +0.05(+0.16%) |
Jun 11, 2013 | 33.53 | 33.94 | 33.52 | 33.86 | 430,222 | -0.10(-0.28%) |
Jun 10, 2013 | 33.99 | 34.01 | 33.84 | 33.96 | 338,292 | -0.06(-0.19%) |
Jun 07, 2013 | 33.53 | 34.03 | 33.51 | 34.03 | 589,991 | +0.06(+0.19%) |
Jun 06, 2013 | 33.82 | 33.96 | 33.63 | 33.96 | 360,176 | +0.10(+0.30%) |
Jun 05, 2013 | 34.11 | 34.11 | 33.86 | 33.86 | 284,506 | -0.49(-1.44%) |
Jun 04, 2013 | 34.45 | 34.52 | 34.28 | 34.35 | 460,965 | +0.05(+0.14%) |
Jun 03, 2013 | 34.14 | 34.40 | 33.88 | 34.31 | 638,071 | +0.39(+1.15%) |
May 31, 2013 | 34.26 | 34.29 | 33.91 | 33.92 | 661,175 | -0.56(-1.62%) |
May 30, 2013 | 34.12 | 34.57 | 34.06 | 34.48 | 596,502 | -0.11(-0.32%) |
May 29, 2013 | 34.55 | 34.65 | 34.15 | 34.59 | 2,136,774 | -0.63(-1.78%) |
May 28, 2013 | 35.49 | 35.51 | 35.14 | 35.22 | 578,637 | +0.36(+1.03%) |
May 24, 2013 | 34.49 | 34.86 | 34.47 | 34.86 | 331,719 | -0.01(-0.02%) |
May 23, 2013 | 34.64 | 34.87 | 34.40 | 34.86 | 317,792 | +0.16(+0.46%) |
May 22, 2013 | 34.90 | 35.22 | 34.70 | 34.70 | 922,729 | -0.59(-1.66%) |
May 21, 2013 | 35.09 | 35.32 | 35.06 | 35.29 | 443,566 | -0.21(-0.58%) |
May 20, 2013 | 35.36 | 35.58 | 35.28 | 35.50 | 342,499 | +0.07(+0.21%) |
May 17, 2013 | 35.23 | 35.44 | 35.21 | 35.42 | 466,706 | +0.07(+0.19%) |
May 16, 2013 | 35.38 | 35.60 | 35.27 | 35.35 | 453,398 | -0.10(-0.28%) |
May 15, 2013 | 35.29 | 35.49 | 35.27 | 35.45 | 376,591 | -0.04(-0.11%) |
May 13, 2013 | 35.55 | 35.59 | 35.37 | 35.49 | 506,857 | +0.08(+0.24%) |
May 10, 2013 | 35.45 | 35.49 | 35.24 | 35.41 | 1,005,397 | +0.23(+0.65%) |
May 09, 2013 | 35.42 | 35.47 | 35.09 | 35.18 | 308,497 | -0.25(-0.71%) |
May 08, 2013 | 34.89 | 35.51 | 35.16 | 35.43 | 689,319 | +0.54(+1.56%) |
May 07, 2013 | 34.93 | 34.98 | 34.69 | 34.89 | 463,926 | -0.06(-0.18%) |
May 06, 2013 | 35.15 | 35.22 | 34.83 | 34.95 | 286,438 | -0.08(-0.22%) |
May 03, 2013 | 34.97 | 35.03 | 34.88 | 35.03 | 279,862 | +0.12(+0.34%) |
May 02, 2013 | 34.72 | 34.93 | 34.67 | 34.91 | 483,564 | +0.30(+0.87%) |