Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.06 | 32.06 | 31.76 | 31.98 | 20,359 | +0.17(+0.52%) |
Apr 29, 2014 | 31.90 | 32.02 | 31.77 | 31.81 | 16,362 | +0.01(+0.03%) |
Apr 28, 2014 | 31.62 | 31.80 | 31.61 | 31.80 | 14,202 | +0.28(+0.89%) |
Apr 25, 2014 | 31.69 | 31.69 | 31.41 | 31.52 | 9,322 | -0.12(-0.37%) |
Apr 24, 2014 | 31.63 | 31.64 | 31.52 | 31.64 | 13,703 | +0.12(+0.38%) |
Apr 23, 2014 | 31.60 | 31.83 | 31.47 | 31.52 | 22,778 | -0.22(-0.70%) |
Apr 22, 2014 | 31.64 | 31.76 | 31.39 | 31.74 | 15,078 | +0.15(+0.47%) |
Apr 21, 2014 | 31.59 | 31.66 | 31.48 | 31.59 | 17,198 | +0.13(+0.41%) |
Apr 17, 2014 | 31.50 | 31.46 | 31.46 | 31.46 | 20,500 | -0.12(-0.38%) |
Apr 16, 2014 | 31.48 | 31.58 | 31.42 | 31.58 | 29,682 | +0.19(+0.60%) |
Apr 15, 2014 | 31.09 | 31.40 | 31.04 | 31.39 | 4,904 | +0.26(+0.85%) |
Apr 14, 2014 | 31.23 | 31.30 | 30.93 | 31.13 | 14,478 | -0.12(-0.39%) |
Apr 11, 2014 | 31.25 | 31.33 | 31.13 | 31.25 | 27,971 | -0.07(-0.24%) |
Apr 10, 2014 | 31.48 | 31.66 | 31.25 | 31.32 | 7,435 | -0.10(-0.30%) |
Apr 09, 2014 | 31.61 | 31.61 | 31.24 | 31.42 | 11,937 | -0.21(-0.65%) |
Apr 08, 2014 | 31.50 | 31.65 | 31.42 | 31.63 | 7,603 | +0.10(+0.31%) |
Apr 07, 2014 | 31.40 | 31.60 | 31.40 | 31.53 | 14,206 | +0.12(+0.37%) |
Apr 04, 2014 | 31.59 | 31.67 | 31.30 | 31.41 | 11,433 | -0.01(-0.02%) |
Apr 03, 2014 | 31.59 | 31.59 | 31.30 | 31.42 | 20,125 | -0.09(-0.29%) |
Apr 02, 2014 | 31.42 | 31.55 | 31.26 | 31.51 | 37,927 | +0.13(+0.41%) |
Apr 01, 2014 | 31.49 | 31.49 | 31.07 | 31.38 | 16,069 | +0.05(+0.16%) |
Mar 31, 2014 | 31.24 | 31.49 | 30.92 | 31.33 | 20,392 | +0.28(+0.90%) |
Mar 28, 2014 | 30.84 | 31.22 | 30.84 | 31.05 | 7,305 | +0.18(+0.58%) |
Mar 27, 2014 | 30.66 | 30.92 | 30.64 | 30.87 | 13,602 | +0.21(+0.68%) |
Mar 26, 2014 | 30.88 | 30.97 | 30.66 | 30.66 | 11,475 | -0.34(-1.10%) |
Mar 25, 2014 | 30.87 | 31.09 | 30.81 | 31.00 | 10,454 | +0.13(+0.43%) |
Mar 24, 2014 | 31.20 | 31.20 | 30.67 | 30.87 | 13,618 | -0.19(-0.61%) |
Mar 21, 2014 | 30.78 | 31.15 | 30.72 | 31.06 | 10,593 | +0.39(+1.27%) |
Mar 20, 2014 | 30.69 | 30.73 | 30.54 | 30.67 | 9,431 | -0.03(-0.10%) |
Mar 19, 2014 | 31.42 | 31.47 | 30.70 | 30.70 | 16,826 | -0.62(-1.98%) |
Mar 18, 2014 | 31.36 | 31.38 | 31.22 | 31.32 | 20,760 | +0.17(+0.53%) |
Mar 17, 2014 | 31.50 | 31.52 | 31.09 | 31.15 | 12,586 | -0.00(-0.01%) |
Mar 14, 2014 | 31.09 | 31.26 | 31.09 | 31.16 | 11,120 | -0.06(-0.20%) |
Mar 13, 2014 | 31.39 | 31.39 | 31.08 | 31.22 | 12,219 | -0.04(-0.11%) |
Mar 12, 2014 | 31.20 | 31.32 | 31.20 | 31.25 | 33,367 | +0.10(+0.34%) |
Mar 11, 2014 | 31.14 | 31.33 | 31.09 | 31.15 | 25,344 | +0.11(+0.35%) |
Mar 10, 2014 | 31.22 | 31.26 | 30.93 | 31.04 | 17,441 | -0.25(-0.80%) |
Mar 07, 2014 | 31.58 | 31.58 | 31.16 | 31.29 | 14,822 | -0.35(-1.12%) |
Mar 06, 2014 | 31.91 | 31.91 | 31.61 | 31.64 | 21,189 | -0.29(-0.91%) |
Mar 05, 2014 | 32.04 | 32.04 | 31.75 | 31.93 | 14,312 | -0.05(-0.17%) |
Mar 04, 2014 | 32.00 | 32.15 | 31.71 | 31.99 | 17,208 | +0.59(+1.86%) |
Mar 03, 2014 | 32.00 | 32.00 | 31.11 | 31.40 | 17,569 | -0.11(-0.33%) |
Feb 28, 2014 | 31.32 | 31.53 | 31.19 | 31.51 | 28,127 | +0.37(+1.19%) |
Feb 27, 2014 | 31.32 | 31.33 | 31.05 | 31.14 | 27,170 | -0.11(-0.35%) |
Feb 26, 2014 | 31.30 | 31.34 | 31.09 | 31.25 | 43,212 | +0.20(+0.64%) |
Feb 25, 2014 | 31.22 | 31.28 | 31.04 | 31.05 | 13,727 | -0.01(-0.03%) |
Feb 24, 2014 | 31.13 | 31.33 | 31.06 | 31.06 | 15,160 | +0.07(+0.23%) |
Feb 21, 2014 | 30.90 | 31.11 | 30.81 | 30.99 | 53,917 | +0.03(+0.10%) |
Feb 20, 2014 | 31.09 | 31.09 | 30.81 | 30.96 | 11,314 | -0.01(-0.02%) |
Feb 19, 2014 | 30.97 | 31.20 | 30.87 | 30.97 | 6,777 | +0.06(+0.18%) |
Feb 18, 2014 | 30.76 | 30.91 | 30.63 | 30.91 | 18,974 | +0.13(+0.42%) |
Feb 14, 2014 | 30.70 | 30.78 | 30.78 | 30.78 | 13,500 | -0.02(-0.06%) |
Feb 13, 2014 | 30.54 | 30.91 | 30.54 | 30.80 | 20,140 | +0.29(+0.94%) |
Feb 12, 2014 | 30.49 | 30.63 | 30.39 | 30.51 | 8,328 | -0.02(-0.05%) |
Feb 11, 2014 | 30.17 | 30.64 | 30.17 | 30.53 | 15,100 | +0.17(+0.56%) |
Feb 10, 2014 | 30.17 | 30.41 | 30.00 | 30.36 | 38,983 | +0.28(+0.93%) |
Feb 07, 2014 | 29.96 | 30.15 | 29.92 | 30.08 | 13,273 | +0.11(+0.37%) |
Feb 06, 2014 | 29.92 | 30.07 | 29.90 | 29.97 | 11,224 | +0.14(+0.48%) |
Feb 05, 2014 | 30.09 | 30.09 | 29.78 | 29.83 | 5,993 | -0.23(-0.77%) |
Feb 04, 2014 | 29.84 | 30.18 | 29.84 | 30.06 | 7,415 | +0.21(+0.70%) |
Feb 03, 2014 | 30.67 | 30.67 | 29.85 | 29.85 | 29,037 | -0.80(-2.61%) |
Jan 31, 2014 | 30.53 | 30.67 | 30.22 | 30.65 | 16,844 | +0.12(+0.39%) |
Jan 30, 2014 | 30.27 | 30.64 | 30.24 | 30.53 | 21,635 | +0.48(+1.60%) |
Jan 29, 2014 | 30.21 | 30.22 | 29.92 | 30.05 | 8,057 | -0.25(-0.83%) |
Jan 28, 2014 | 30.14 | 30.33 | 30.07 | 30.30 | 11,570 | +0.26(+0.86%) |
Jan 27, 2014 | 30.41 | 30.41 | 29.91 | 30.04 | 10,426 | -0.30(-0.99%) |
Jan 24, 2014 | 30.47 | 30.47 | 30.15 | 30.34 | 12,551 | -0.17(-0.56%) |
Jan 23, 2014 | 30.48 | 30.54 | 30.39 | 30.51 | 12,749 | +0.02(+0.07%) |
Jan 22, 2014 | 30.36 | 30.50 | 30.33 | 30.49 | 12,419 | +0.18(+0.59%) |
Jan 21, 2014 | 30.05 | 30.34 | 30.04 | 30.31 | 23,466 | +0.31(+1.03%) |
Jan 17, 2014 | 30.14 | 30.00 | 30.00 | 30.00 | 11,400 | -0.12(-0.40%) |
Jan 16, 2014 | 29.86 | 30.13 | 29.86 | 30.12 | 23,763 | +0.12(+0.40%) |
Jan 15, 2014 | 29.89 | 30.09 | 29.89 | 30.00 | 15,574 | +0.11(+0.37%) |
Jan 14, 2014 | 29.86 | 30.05 | 29.86 | 29.89 | 15,035 | +0.14(+0.47%) |
Jan 13, 2014 | 29.97 | 29.97 | 29.63 | 29.75 | 12,163 | -0.12(-0.40%) |
Jan 10, 2014 | 29.75 | 29.93 | 29.75 | 29.87 | 11,869 | +0.30(+1.01%) |
Jan 09, 2014 | 29.83 | 29.83 | 29.47 | 29.57 | 6,019 | -0.04(-0.13%) |
Jan 08, 2014 | 29.97 | 29.97 | 29.56 | 29.61 | 12,599 | -0.38(-1.27%) |
Jan 07, 2014 | 29.71 | 30.11 | 29.71 | 29.99 | 13,407 | +0.24(+0.81%) |
Jan 06, 2014 | 29.71 | 29.87 | 29.66 | 29.75 | 6,092 | +0.03(+0.10%) |
Jan 03, 2014 | 29.40 | 29.86 | 29.40 | 29.72 | 9,882 | +0.15(+0.51%) |
Jan 02, 2014 | 29.76 | 29.76 | 29.27 | 29.57 | 7,768 | -0.14(-0.47%) |
Dec 31, 2013 | 29.75 | 29.71 | 29.71 | 29.71 | 13,200 | -0.05(-0.17%) |
Dec 30, 2013 | 29.60 | 29.92 | 29.60 | 29.76 | 7,735 | +0.03(+0.10%) |
Dec 27, 2013 | 29.73 | 29.73 | 29.53 | 29.73 | 13,680 | -0.01(-0.03%) |
Dec 26, 2013 | 29.59 | 30.03 | 29.59 | 29.74 | 17,312 | +0.02(+0.07%) |
Dec 24, 2013 | 29.68 | 29.89 | 29.56 | 29.72 | 13,577 | -0.03(-0.10%) |
Dec 23, 2013 | 29.75 | 29.92 | 29.68 | 29.75 | 30,495 | +0.10(+0.33%) |
Dec 20, 2013 | 29.14 | 29.68 | 29.00 | 29.65 | 33,322 | +0.39(+1.33%) |
Dec 19, 2013 | 29.70 | 29.70 | 29.26 | 29.26 | 11,926 | -0.49(-1.65%) |
Dec 18, 2013 | 29.29 | 29.75 | 29.29 | 29.75 | 6,997 | +0.41(+1.40%) |
Dec 17, 2013 | 29.00 | 29.37 | 28.96 | 29.34 | 21,535 | +0.30(+1.03%) |
Dec 16, 2013 | 28.82 | 29.12 | 28.80 | 29.04 | 20,775 | +0.20(+0.69%) |
Dec 13, 2013 | 28.79 | 28.90 | 28.63 | 28.84 | 24,947 | +0.09(+0.32%) |
Dec 12, 2013 | 29.00 | 29.00 | 28.38 | 28.75 | 51,189 | -0.29(-1.00%) |
Dec 11, 2013 | 29.53 | 29.57 | 29.04 | 29.04 | 55,913 | -0.64(-2.16%) |
Dec 10, 2013 | 29.73 | 29.81 | 29.64 | 29.68 | 163,094 | -0.17(-0.57%) |
Dec 09, 2013 | 29.93 | 29.97 | 29.57 | 29.85 | 15,656 | +0.02(+0.08%) |
Dec 06, 2013 | 29.67 | 29.85 | 29.67 | 29.83 | 11,249 | +0.23(+0.77%) |
Dec 05, 2013 | 29.51 | 29.66 | 29.35 | 29.60 | 15,073 | -0.08(-0.27%) |
Dec 04, 2013 | 29.51 | 29.78 | 29.33 | 29.68 | 14,461 | +0.08(+0.27%) |
Dec 03, 2013 | 29.67 | 29.71 | 29.51 | 29.60 | 14,493 | -0.05(-0.18%) |
Dec 02, 2013 | 30.12 | 30.12 | 29.63 | 29.65 | 14,634 | -0.54(-1.80%) |
Nov 29, 2013 | 30.12 | 30.19 | 30.04 | 30.19 | 2,276 | -0.06(-0.20%) |
Nov 27, 2013 | 30.01 | 30.25 | 30.00 | 30.25 | 13,886 | +0.17(+0.57%) |
Nov 26, 2013 | 30.07 | 30.13 | 29.93 | 30.08 | 28,083 | +0.07(+0.24%) |
Nov 25, 2013 | 30.00 | 30.24 | 30.00 | 30.01 | 41,183 | -0.15(-0.49%) |
Nov 22, 2013 | 30.15 | 30.21 | 29.96 | 30.16 | 23,871 | -0.09(-0.30%) |
Nov 21, 2013 | 30.09 | 30.34 | 30.07 | 30.25 | 5,877 | +0.30(+1.00%) |
Nov 20, 2013 | 30.35 | 30.50 | 29.85 | 29.95 | 11,199 | -0.29(-0.96%) |
Nov 19, 2013 | 30.49 | 30.50 | 30.17 | 30.24 | 8,164 | -0.24(-0.79%) |
Nov 18, 2013 | 30.61 | 30.72 | 30.48 | 30.48 | 4,371 | -0.10(-0.31%) |
Nov 15, 2013 | 30.45 | 30.58 | 30.37 | 30.58 | 9,308 | +0.02(+0.05%) |
Nov 14, 2013 | 30.38 | 30.66 | 30.38 | 30.56 | 6,116 | +0.48(+1.58%) |
Nov 12, 2013 | 30.29 | 30.29 | 29.89 | 30.08 | 6,778 | -0.18(-0.58%) |
Nov 11, 2013 | 30.36 | 30.42 | 30.13 | 30.26 | 14,560 | +0.05(+0.17%) |
Nov 08, 2013 | 30.56 | 30.58 | 30.00 | 30.21 | 13,084 | -0.50(-1.63%) |
Nov 07, 2013 | 31.00 | 31.00 | 30.63 | 30.71 | 14,695 | -0.32(-1.03%) |
Nov 06, 2013 | 31.12 | 31.20 | 31.00 | 31.03 | 14,217 | -0.10(-0.32%) |
Nov 05, 2013 | 31.38 | 31.48 | 31.10 | 31.13 | 9,307 | -0.47(-1.49%) |
Nov 04, 2013 | 31.70 | 31.70 | 31.25 | 31.60 | 4,997 | +0.31(+0.99%) |
Nov 01, 2013 | 31.44 | 31.46 | 31.01 | 31.29 | 4,113 | -0.16(-0.51%) |
Oct 31, 2013 | 31.99 | 32.00 | 31.28 | 31.45 | 6,409 | -0.12(-0.39%) |
Oct 30, 2013 | 31.60 | 31.71 | 31.49 | 31.57 | 6,470 | -0.21(-0.65%) |
Oct 29, 2013 | 31.90 | 31.99 | 31.58 | 31.78 | 25,754 | -0.03(-0.09%) |
Oct 28, 2013 | 31.95 | 31.95 | 31.63 | 31.81 | 22,882 | -0.16(-0.50%) |
Oct 25, 2013 | 31.59 | 31.97 | 31.59 | 31.97 | 17,751 | +0.31(+0.98%) |
Oct 24, 2013 | 31.37 | 31.67 | 31.37 | 31.66 | 27,843 | +0.23(+0.73%) |
Oct 23, 2013 | 31.34 | 31.50 | 31.34 | 31.43 | 16,434 | +0.14(+0.45%) |
Oct 22, 2013 | 31.10 | 31.36 | 31.10 | 31.29 | 7,054 | +0.27(+0.87%) |
Oct 21, 2013 | 31.29 | 31.29 | 30.92 | 31.02 | 22,788 | -0.15(-0.48%) |
Oct 18, 2013 | 31.31 | 31.31 | 31.09 | 31.17 | 36,097 | +0.01(+0.03%) |
Oct 17, 2013 | 30.73 | 31.16 | 30.58 | 31.16 | 9,187 | +0.44(+1.44%) |
Oct 16, 2013 | 30.28 | 30.75 | 30.28 | 30.72 | 9,477 | +0.41(+1.35%) |
Oct 15, 2013 | 30.44 | 30.55 | 30.29 | 30.31 | 12,302 | -0.23(-0.75%) |
Oct 14, 2013 | 30.10 | 30.58 | 30.10 | 30.54 | 6,750 | +0.05(+0.16%) |
Oct 11, 2013 | 30.00 | 30.49 | 30.00 | 30.49 | 7,449 | +0.34(+1.13%) |
Oct 10, 2013 | 29.70 | 30.15 | 29.70 | 30.15 | 106,438 | +0.77(+2.61%) |
Oct 09, 2013 | 29.39 | 29.67 | 29.38 | 29.38 | 13,725 | -0.04(-0.12%) |
Oct 08, 2013 | 29.75 | 29.75 | 29.42 | 29.42 | 17,970 | -0.29(-0.98%) |
Oct 07, 2013 | 29.39 | 29.83 | 29.35 | 29.71 | 4,784 | +0.13(+0.44%) |
Oct 04, 2013 | 29.66 | 29.73 | 29.53 | 29.58 | 6,620 | -0.02(-0.06%) |
Oct 03, 2013 | 30.04 | 30.04 | 29.55 | 29.60 | 11,833 | -0.44(-1.47%) |
Oct 02, 2013 | 30.22 | 30.25 | 30.00 | 30.04 | 11,277 | -0.26(-0.86%) |
Oct 01, 2013 | 29.83 | 30.51 | 29.83 | 30.30 | 5,628 | +0.16(+0.53%) |
Sep 27, 2013 | 30.18 | 30.34 | 30.07 | 30.14 | 4,230 | -0.06(-0.20%) |
Sep 26, 2013 | 30.35 | 30.35 | 30.15 | 30.20 | 25,097 | -0.02(-0.07%) |
Sep 25, 2013 | 30.20 | 30.26 | 30.08 | 30.22 | 38,980 | -0.03(-0.10%) |
Sep 24, 2013 | 30.16 | 30.47 | 30.16 | 30.25 | 10,478 | -0.16(-0.53%) |
Sep 23, 2013 | 30.32 | 30.60 | 30.29 | 30.41 | 17,691 | -0.03(-0.10%) |
Sep 20, 2013 | 30.75 | 30.75 | 30.39 | 30.44 | 10,284 | -0.37(-1.20%) |
Sep 19, 2013 | 30.36 | 31.08 | 30.36 | 30.81 | 26,211 | -0.00(-0.01%) |
Sep 18, 2013 | 29.82 | 30.84 | 29.65 | 30.81 | 15,404 | +0.96(+3.23%) |
Sep 17, 2013 | 29.71 | 30.02 | 29.71 | 29.85 | 15,389 | +0.03(+0.10%) |
Sep 16, 2013 | 29.97 | 29.97 | 29.78 | 29.82 | 9,178 | +0.19(+0.64%) |
Sep 13, 2013 | 29.64 | 29.75 | 29.57 | 29.63 | 10,233 | -0.02(-0.07%) |
Sep 12, 2013 | 29.85 | 29.91 | 29.65 | 29.65 | 5,701 | -0.24(-0.80%) |
Sep 11, 2013 | 29.77 | 29.89 | 29.68 | 29.89 | 8,853 | +0.18(+0.60%) |
Sep 10, 2013 | 29.66 | 29.85 | 29.51 | 29.71 | 9,917 | -0.04(-0.13%) |
Sep 09, 2013 | 29.26 | 29.78 | 29.25 | 29.75 | 9,913 | +0.52(+1.78%) |
Sep 06, 2013 | 29.00 | 29.44 | 29.00 | 29.23 | 23,465 | +0.39(+1.35%) |
Sep 05, 2013 | 29.33 | 29.33 | 28.84 | 28.84 | 11,412 | -0.35(-1.21%) |
Sep 04, 2013 | 28.85 | 29.33 | 28.85 | 29.19 | 44,403 | +0.24(+0.84%) |
Sep 03, 2013 | 29.51 | 29.51 | 28.73 | 28.95 | 20,616 | -0.38(-1.29%) |
Aug 30, 2013 | 29.72 | 29.73 | 29.31 | 29.33 | 6,409 | -0.37(-1.25%) |
Aug 29, 2013 | 29.45 | 29.70 | 29.26 | 29.70 | 9,122 | +0.07(+0.24%) |
Aug 28, 2013 | 29.82 | 29.98 | 29.52 | 29.63 | 7,922 | -0.13(-0.44%) |
Aug 27, 2013 | 29.68 | 29.86 | 29.68 | 29.76 | 40,162 | -0.06(-0.20%) |
Aug 26, 2013 | 29.94 | 29.99 | 29.78 | 29.82 | 32,224 | -0.13(-0.43%) |
Aug 23, 2013 | 29.63 | 29.95 | 29.63 | 29.95 | 8,465 | +0.24(+0.81%) |
Aug 22, 2013 | 29.63 | 29.72 | 29.40 | 29.71 | 20,610 | +0.22(+0.75%) |
Aug 21, 2013 | 29.22 | 29.88 | 29.21 | 29.49 | 20,986 | -0.12(-0.41%) |
Aug 20, 2013 | 28.91 | 29.64 | 28.91 | 29.61 | 52,464 | +0.80(+2.78%) |
Aug 19, 2013 | 29.29 | 29.37 | 28.81 | 28.81 | 131,630 | -0.54(-1.82%) |
Aug 16, 2013 | 29.88 | 30.02 | 29.32 | 29.34 | 37,903 | -0.69(-2.28%) |
Aug 15, 2013 | 30.57 | 30.58 | 30.00 | 30.03 | 82,244 | -0.86(-2.78%) |
Aug 14, 2013 | 30.89 | 30.93 | 30.87 | 30.89 | 7,707 | +0.05(+0.16%) |
Aug 13, 2013 | 31.31 | 31.37 | 30.83 | 30.84 | 83,619 | -0.52(-1.66%) |
Aug 12, 2013 | 31.36 | 31.36 | 31.20 | 31.36 | 6,801 | -0.07(-0.24%) |
Aug 09, 2013 | 31.03 | 31.64 | 31.03 | 31.43 | 12,108 | +0.20(+0.65%) |
Aug 08, 2013 | 31.28 | 31.45 | 31.09 | 31.23 | 36,801 | +0.01(+0.03%) |
Aug 07, 2013 | 31.35 | 31.35 | 31.18 | 31.22 | 12,691 | -0.12(-0.38%) |
Aug 06, 2013 | 31.50 | 31.59 | 31.30 | 31.34 | 7,734 | -0.12(-0.38%) |
Aug 05, 2013 | 31.18 | 31.52 | 31.16 | 31.46 | 34,856 | +0.07(+0.22%) |
Aug 02, 2013 | 31.31 | 31.58 | 30.88 | 31.39 | 16,119 | -0.07(-0.22%) |
Aug 01, 2013 | 31.79 | 31.97 | 31.46 | 31.46 | 15,243 | -0.38(-1.19%) |
Jul 31, 2013 | 32.65 | 32.65 | 31.64 | 31.84 | 50,255 | -0.65(-2.00%) |
Jul 30, 2013 | 32.77 | 32.81 | 32.43 | 32.49 | 13,372 | -0.08(-0.25%) |
Jul 29, 2013 | 32.93 | 32.93 | 32.52 | 32.57 | 22,898 | -0.36(-1.09%) |
Jul 26, 2013 | 33.00 | 33.00 | 32.76 | 32.93 | 12,709 | -0.08(-0.24%) |
Jul 25, 2013 | 32.75 | 33.01 | 32.57 | 33.01 | 21,721 | +0.28(+0.86%) |
Jul 24, 2013 | 33.23 | 33.37 | 32.50 | 32.73 | 56,386 | -0.58(-1.74%) |
Jul 23, 2013 | 33.39 | 33.50 | 33.14 | 33.31 | 25,484 | +0.05(+0.14%) |
Jul 22, 2013 | 33.25 | 33.40 | 33.15 | 33.26 | 22,448 | +0.08(+0.25%) |
Jul 19, 2013 | 33.20 | 33.28 | 33.15 | 33.18 | 19,832 | -0.04(-0.12%) |
Jul 18, 2013 | 32.91 | 33.25 | 32.91 | 33.22 | 16,045 | +0.33(+1.02%) |
Jul 17, 2013 | 32.88 | 32.99 | 32.80 | 32.89 | 16,056 | +0.12(+0.37%) |
Jul 16, 2013 | 32.86 | 32.86 | 32.64 | 32.76 | 22,813 | +0.01(+0.04%) |
Jul 15, 2013 | 32.59 | 32.83 | 32.56 | 32.75 | 31,341 | +0.10(+0.31%) |
Jul 12, 2013 | 32.80 | 32.80 | 32.51 | 32.65 | 15,665 | -0.03(-0.09%) |
Jul 11, 2013 | 32.37 | 32.71 | 32.35 | 32.68 | 38,498 | +0.71(+2.22%) |
Jul 10, 2013 | 31.76 | 31.97 | 31.69 | 31.97 | 13,407 | +0.21(+0.66%) |
Jul 09, 2013 | 31.64 | 31.86 | 31.50 | 31.76 | 27,372 | +0.44(+1.40%) |
Jul 08, 2013 | 31.29 | 31.57 | 31.29 | 31.32 | 40,433 | +0.01(+0.03%) |
Jul 05, 2013 | 31.47 | 31.56 | 30.63 | 31.31 | 36,512 | -0.05(-0.17%) |
Jul 03, 2013 | 31.25 | 31.54 | 31.11 | 31.36 | 177,629 | -0.21(-0.66%) |
Jul 02, 2013 | 30.85 | 31.63 | 30.85 | 31.57 | 148,891 | +0.38(+1.22%) |
Jul 01, 2013 | 31.50 | 31.53 | 31.08 | 31.19 | 254,274 | +0.03(+0.10%) |
Jun 28, 2013 | 31.25 | 31.41 | 31.15 | 31.16 | 8,445 | +0.65(+2.13%) |
Jun 26, 2013 | 30.35 | 30.59 | 30.29 | 30.51 | 25,696 | +0.42(+1.40%) |
Jun 25, 2013 | 30.17 | 30.20 | 29.69 | 30.09 | 32,084 | +0.40(+1.35%) |
Jun 24, 2013 | 29.50 | 30.17 | 29.09 | 29.69 | 56,596 | -0.25(-0.84%) |
Jun 21, 2013 | 29.95 | 30.14 | 29.45 | 29.94 | 43,658 | +0.06(+0.20%) |
Jun 20, 2013 | 30.94 | 31.00 | 29.70 | 29.88 | 80,343 | -1.42(-4.53%) |
Jun 19, 2013 | 32.19 | 32.31 | 31.12 | 31.30 | 29,679 | -0.73(-2.28%) |
Jun 18, 2013 | 31.73 | 32.25 | 31.63 | 32.03 | 26,436 | +0.29(+0.91%) |
Jun 17, 2013 | 31.87 | 32.01 | 31.54 | 31.74 | 16,919 | +0.02(+0.07%) |
Jun 14, 2013 | 31.71 | 31.89 | 31.42 | 31.72 | 41,521 | -0.03(-0.10%) |
Jun 13, 2013 | 30.91 | 31.79 | 30.14 | 31.75 | 126,610 | +0.66(+2.12%) |
Jun 12, 2013 | 31.92 | 31.92 | 31.06 | 31.09 | 43,329 | -0.61(-1.92%) |
Jun 11, 2013 | 31.74 | 31.89 | 31.41 | 31.70 | 20,942 | -0.34(-1.06%) |
Jun 10, 2013 | 32.41 | 32.52 | 31.99 | 32.04 | 63,568 | -0.20(-0.62%) |
Jun 07, 2013 | 32.49 | 32.52 | 31.86 | 32.24 | 32,390 | -0.07(-0.21%) |
Jun 06, 2013 | 31.75 | 32.31 | 31.67 | 32.31 | 27,127 | +0.50(+1.57%) |
Jun 05, 2013 | 31.97 | 32.25 | 31.50 | 31.81 | 63,116 | -0.44(-1.36%) |
Jun 04, 2013 | 32.59 | 32.85 | 32.25 | 32.25 | 26,547 | -0.49(-1.50%) |
Jun 03, 2013 | 32.69 | 33.00 | 32.43 | 32.74 | 382,862 | -0.02(-0.06%) |
May 31, 2013 | 33.03 | 33.25 | 32.71 | 32.76 | 83,317 | -0.36(-1.09%) |
May 30, 2013 | 33.33 | 33.62 | 33.00 | 33.12 | 54,576 | -0.20(-0.60%) |
May 29, 2013 | 34.17 | 34.17 | 33.00 | 33.32 | 79,118 | -1.00(-2.91%) |
May 28, 2013 | 34.26 | 35.06 | 34.16 | 34.32 | 55,177 | +0.12(+0.35%) |
May 24, 2013 | 34.24 | 34.32 | 34.01 | 34.20 | 33,199 | -0.32(-0.93%) |
May 23, 2013 | 34.86 | 34.89 | 34.23 | 34.52 | 94,881 | -0.67(-1.90%) |
May 22, 2013 | 36.34 | 36.50 | 34.90 | 35.19 | 92,272 | -0.92(-2.55%) |
May 21, 2013 | 35.86 | 36.13 | 35.86 | 36.11 | 75,316 | +0.33(+0.92%) |
May 20, 2013 | 35.84 | 35.89 | 35.65 | 35.78 | 71,491 | +0.08(+0.22%) |
May 17, 2013 | 35.75 | 35.76 | 35.59 | 35.70 | 62,070 | +0.17(+0.48%) |
May 16, 2013 | 35.66 | 35.68 | 35.40 | 35.53 | 111,006 | -0.04(-0.11%) |
May 15, 2013 | 35.24 | 35.57 | 35.03 | 35.57 | 119,343 | +0.51(+1.45%) |
May 13, 2013 | 35.08 | 35.09 | 34.88 | 35.06 | 148,879 | +0.15(+0.43%) |
May 10, 2013 | 34.90 | 34.94 | 34.78 | 34.91 | 37,097 | +0.18(+0.52%) |
May 09, 2013 | 35.09 | 35.09 | 34.72 | 34.73 | 34,676 | -0.21(-0.60%) |
May 08, 2013 | 35.00 | 35.08 | 34.76 | 34.94 | 201,088 | -0.04(-0.10%) |
May 07, 2013 | 34.81 | 34.99 | 34.65 | 34.98 | 64,945 | +0.33(+0.94%) |
May 06, 2013 | 34.59 | 34.69 | 34.47 | 34.65 | 59,499 | +0.18(+0.52%) |
May 03, 2013 | 34.34 | 34.52 | 34.01 | 34.47 | 32,345 | +0.46(+1.35%) |
May 02, 2013 | 33.65 | 34.19 | 32.88 | 34.01 | 40,168 | +0.37(+1.10%) |