Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.73 | 35.89 | 35.31 | 35.64 | 379,814 | -0.19(-0.54%) |
Apr 29, 2014 | 36.02 | 36.17 | 35.72 | 35.83 | 146,293 | -0.16(-0.45%) |
Apr 28, 2014 | 35.76 | 36.01 | 35.60 | 35.99 | 203,034 | +0.03(+0.09%) |
Apr 25, 2014 | 35.81 | 36.14 | 35.67 | 35.96 | 170,590 | +0.11(+0.31%) |
Apr 24, 2014 | 36.03 | 36.13 | 35.76 | 35.85 | 83,685 | -0.10(-0.29%) |
Apr 23, 2014 | 35.97 | 36.22 | 35.93 | 35.95 | 132,535 | -0.11(-0.31%) |
Apr 22, 2014 | 35.98 | 36.26 | 35.89 | 36.06 | 210,717 | +0.08(+0.22%) |
Apr 21, 2014 | 35.93 | 36.10 | 35.75 | 35.98 | 133,472 | +0.14(+0.38%) |
Apr 17, 2014 | 35.93 | 35.85 | 35.85 | 35.85 | 122,239 | +0.02(+0.07%) |
Apr 16, 2014 | 35.93 | 35.98 | 35.71 | 35.82 | 104,225 | -0.06(-0.18%) |
Apr 15, 2014 | 35.59 | 35.91 | 35.45 | 35.89 | 164,075 | +0.27(+0.75%) |
Apr 14, 2014 | 35.64 | 35.87 | 35.46 | 35.62 | 118,526 | +0.20(+0.57%) |
Apr 11, 2014 | 35.35 | 35.63 | 35.23 | 35.42 | 108,713 | -0.14(-0.41%) |
Apr 10, 2014 | 35.58 | 35.90 | 35.28 | 35.56 | 164,387 | -0.14(-0.38%) |
Apr 09, 2014 | 35.76 | 35.81 | 35.42 | 35.70 | 112,301 | -0.05(-0.14%) |
Apr 08, 2014 | 35.30 | 35.82 | 35.10 | 35.75 | 100,252 | +0.52(+1.49%) |
Apr 07, 2014 | 35.22 | 35.44 | 35.12 | 35.23 | 170,636 | -0.11(-0.32%) |
Apr 04, 2014 | 35.59 | 35.69 | 35.25 | 35.34 | 225,651 | -0.14(-0.41%) |
Apr 03, 2014 | 35.40 | 35.57 | 35.34 | 35.48 | 154,050 | -0.01(-0.02%) |
Apr 02, 2014 | 35.44 | 35.52 | 35.23 | 35.49 | 81,613 | +0.01(+0.02%) |
Apr 01, 2014 | 35.37 | 35.51 | 35.18 | 35.48 | 129,712 | +0.06(+0.16%) |
Mar 31, 2014 | 35.34 | 35.49 | 35.24 | 35.43 | 186,374 | +0.27(+0.76%) |
Mar 28, 2014 | 35.06 | 35.42 | 35.01 | 35.16 | 136,193 | -0.01(-0.02%) |
Mar 27, 2014 | 35.14 | 35.34 | 35.02 | 35.17 | 104,062 | +0.02(+0.07%) |
Mar 26, 2014 | 35.39 | 35.45 | 35.10 | 35.15 | 271,484 | -0.06(-0.16%) |
Mar 25, 2014 | 35.01 | 35.35 | 34.77 | 35.20 | 161,254 | +0.25(+0.71%) |
Mar 24, 2014 | 34.61 | 34.99 | 34.49 | 34.95 | 152,542 | +0.41(+1.19%) |
Mar 21, 2014 | 34.53 | 34.83 | 34.34 | 34.54 | 381,731 | +0.20(+0.59%) |
Mar 20, 2014 | 34.36 | 34.59 | 34.26 | 34.34 | 103,190 | -0.19(-0.54%) |
Mar 19, 2014 | 35.01 | 35.01 | 34.40 | 34.53 | 129,607 | -0.48(-1.38%) |
Mar 18, 2014 | 34.73 | 35.10 | 34.73 | 35.01 | 173,195 | +0.21(+0.60%) |
Mar 17, 2014 | 34.86 | 34.92 | 34.63 | 34.80 | 146,971 | +0.04(+0.12%) |
Mar 14, 2014 | 34.31 | 34.91 | 34.31 | 34.76 | 167,316 | +0.42(+1.22%) |
Mar 13, 2014 | 34.03 | 34.36 | 33.89 | 34.34 | 155,609 | +0.45(+1.33%) |
Mar 12, 2014 | 33.48 | 33.95 | 33.48 | 33.89 | 129,473 | +0.33(+0.98%) |
Mar 11, 2014 | 33.81 | 33.92 | 33.47 | 33.56 | 102,826 | -0.32(-0.95%) |
Mar 10, 2014 | 33.99 | 34.17 | 33.79 | 33.88 | 167,771 | -0.01(-0.02%) |
Mar 07, 2014 | 33.99 | 34.05 | 33.67 | 33.89 | 112,537 | -0.01(-0.02%) |
Mar 06, 2014 | 33.96 | 33.98 | 33.67 | 33.90 | 130,293 | -0.07(-0.21%) |
Mar 05, 2014 | 34.29 | 34.29 | 33.87 | 33.97 | 105,788 | -0.43(-1.24%) |
Mar 04, 2014 | 34.05 | 34.61 | 33.99 | 34.40 | 321,922 | +0.58(+1.71%) |
Mar 03, 2014 | 34.33 | 34.43 | 33.65 | 33.82 | 259,594 | -0.69(-2.01%) |
Feb 28, 2014 | 33.81 | 34.65 | 33.66 | 34.51 | 455,955 | +0.91(+2.71%) |
Feb 27, 2014 | 33.62 | 33.79 | 33.41 | 33.60 | 127,376 | -0.03(-0.10%) |
Feb 26, 2014 | 33.81 | 33.91 | 33.52 | 33.63 | 106,264 | -0.04(-0.12%) |
Feb 25, 2014 | 33.66 | 33.97 | 33.58 | 33.67 | 147,420 | +0.01(+0.02%) |
Feb 24, 2014 | 33.79 | 34.16 | 33.61 | 33.66 | 157,280 | -0.10(-0.29%) |
Feb 21, 2014 | 33.85 | 33.97 | 33.68 | 33.76 | 161,191 | +0.05(+0.14%) |
Feb 20, 2014 | 33.42 | 33.85 | 33.33 | 33.71 | 111,018 | +0.29(+0.87%) |
Feb 19, 2014 | 34.05 | 34.16 | 33.42 | 33.42 | 141,170 | -0.71(-2.08%) |
Feb 18, 2014 | 34.02 | 34.37 | 33.96 | 34.13 | 123,714 | +0.01(+0.02%) |
Feb 14, 2014 | 34.07 | 34.12 | 34.12 | 34.12 | 155,035 | +0.11(+0.33%) |
Feb 13, 2014 | 33.13 | 34.01 | 33.08 | 34.01 | 152,176 | +0.85(+2.55%) |
Feb 12, 2014 | 33.25 | 33.39 | 33.09 | 33.16 | 102,160 | -0.15(-0.46%) |
Feb 11, 2014 | 33.17 | 33.46 | 33.17 | 33.32 | 153,250 | +0.23(+0.68%) |
Feb 10, 2014 | 32.60 | 33.16 | 32.44 | 33.09 | 166,497 | +0.46(+1.41%) |
Feb 07, 2014 | 32.80 | 32.95 | 32.47 | 32.63 | 95,437 | -0.07(-0.22%) |
Feb 06, 2014 | 32.62 | 32.81 | 32.52 | 32.71 | 173,378 | +0.17(+0.52%) |
Feb 05, 2014 | 32.44 | 32.55 | 32.24 | 32.54 | 209,252 | +0.05(+0.15%) |
Feb 04, 2014 | 33.00 | 33.00 | 32.42 | 32.49 | 185,091 | -0.39(-1.20%) |
Feb 03, 2014 | 33.49 | 33.79 | 32.81 | 32.88 | 245,106 | -0.57(-1.71%) |
Jan 31, 2014 | 33.04 | 33.55 | 33.04 | 33.45 | 183,760 | +0.06(+0.17%) |
Jan 30, 2014 | 33.12 | 33.58 | 33.03 | 33.40 | 184,584 | +0.33(+1.00%) |
Jan 29, 2014 | 32.91 | 33.40 | 32.87 | 33.07 | 246,515 | -0.34(-1.01%) |
Jan 28, 2014 | 33.57 | 33.58 | 33.24 | 33.41 | 172,989 | -0.14(-0.41%) |
Jan 27, 2014 | 34.14 | 34.24 | 33.54 | 33.54 | 211,066 | -0.54(-1.58%) |
Jan 24, 2014 | 34.19 | 34.57 | 33.92 | 34.08 | 149,404 | -0.33(-0.96%) |
Jan 23, 2014 | 34.22 | 34.41 | 34.08 | 34.41 | 134,178 | +0.14(+0.40%) |
Jan 22, 2014 | 34.40 | 34.40 | 34.22 | 34.28 | 74,589 | -0.05(-0.14%) |
Jan 21, 2014 | 33.97 | 34.34 | 33.97 | 34.32 | 109,415 | +0.42(+1.23%) |
Jan 17, 2014 | 33.78 | 33.91 | 33.91 | 33.91 | 123,730 | +0.19(+0.55%) |
Jan 16, 2014 | 33.74 | 33.86 | 33.57 | 33.72 | 125,233 | +0.07(+0.22%) |
Jan 15, 2014 | 33.67 | 33.82 | 33.61 | 33.65 | 108,830 | -0.10(-0.31%) |
Jan 14, 2014 | 33.66 | 33.98 | 33.65 | 33.75 | 90,586 | +0.15(+0.46%) |
Jan 13, 2014 | 33.89 | 33.89 | 33.43 | 33.60 | 215,232 | -0.29(-0.86%) |
Jan 10, 2014 | 33.76 | 34.30 | 33.76 | 33.89 | 284,473 | +0.08(+0.24%) |
Jan 09, 2014 | 33.93 | 33.93 | 33.56 | 33.81 | 144,240 | +0.04(+0.12%) |
Jan 08, 2014 | 33.78 | 33.89 | 33.56 | 33.77 | 174,053 | -0.12(-0.36%) |
Jan 07, 2014 | 33.79 | 33.98 | 33.66 | 33.89 | 180,825 | +0.27(+0.81%) |
Jan 06, 2014 | 34.00 | 34.00 | 33.60 | 33.62 | 254,112 | -0.34(-1.00%) |
Jan 03, 2014 | 33.89 | 33.96 | 33.69 | 33.95 | 126,248 | +0.03(+0.09%) |
Jan 02, 2014 | 34.29 | 34.43 | 33.79 | 33.92 | 141,986 | -0.55(-1.59%) |
Dec 31, 2013 | 34.49 | 34.47 | 34.47 | 34.47 | 187,210 | -0.11(-0.33%) |
Dec 30, 2013 | 34.49 | 34.68 | 34.45 | 34.58 | 112,127 | -0.02(-0.05%) |
Dec 27, 2013 | 34.62 | 34.70 | 34.48 | 34.60 | 119,032 | +0.04(+0.12%) |
Dec 26, 2013 | 34.81 | 34.92 | 34.55 | 34.56 | 110,731 | -0.21(-0.60%) |
Dec 24, 2013 | 34.68 | 34.92 | 34.68 | 34.77 | 62,651 | +0.06(+0.16%) |
Dec 23, 2013 | 34.93 | 35.02 | 34.66 | 34.71 | 145,932 | -0.22(-0.62%) |
Dec 20, 2013 | 34.23 | 35.07 | 34.13 | 34.93 | 447,468 | +0.62(+1.81%) |
Dec 19, 2013 | 34.34 | 34.40 | 33.94 | 34.31 | 194,681 | -0.06(-0.19%) |
Dec 18, 2013 | 34.14 | 34.45 | 34.09 | 34.37 | 262,824 | +0.18(+0.52%) |
Dec 17, 2013 | 34.33 | 34.44 | 34.13 | 34.20 | 159,325 | -0.23(-0.68%) |
Dec 16, 2013 | 34.24 | 34.56 | 34.24 | 34.43 | 174,580 | +0.22(+0.64%) |
Dec 13, 2013 | 34.16 | 34.32 | 33.95 | 34.21 | 131,257 | +0.09(+0.26%) |
Dec 12, 2013 | 33.37 | 34.28 | 33.33 | 34.12 | 355,558 | +0.68(+2.02%) |
Dec 11, 2013 | 33.44 | 33.58 | 33.28 | 33.45 | 164,528 | -0.01(-0.02%) |
Dec 10, 2013 | 33.65 | 33.66 | 33.27 | 33.45 | 211,395 | -0.14(-0.43%) |
Dec 09, 2013 | 33.62 | 33.74 | 33.31 | 33.60 | 149,272 | -0.03(-0.10%) |
Dec 06, 2013 | 33.39 | 33.65 | 32.92 | 33.63 | 211,953 | +0.49(+1.48%) |
Dec 05, 2013 | 33.19 | 33.27 | 32.80 | 33.14 | 126,907 | -0.06(-0.19%) |
Dec 04, 2013 | 33.01 | 33.37 | 32.95 | 33.21 | 282,964 | -0.16(-0.48%) |
Dec 03, 2013 | 33.55 | 34.04 | 33.37 | 33.37 | 257,953 | -0.29(-0.86%) |
Dec 02, 2013 | 34.31 | 34.31 | 33.54 | 33.66 | 136,470 | -0.58(-1.69%) |
Nov 29, 2013 | 34.41 | 34.53 | 34.22 | 34.24 | 43,936 | -0.05(-0.14%) |
Nov 27, 2013 | 34.29 | 34.59 | 34.03 | 34.28 | 79,872 | +0.10(+0.28%) |
Nov 26, 2013 | 34.39 | 34.63 | 34.07 | 34.19 | 136,277 | -0.27(-0.77%) |
Nov 25, 2013 | 34.35 | 34.69 | 34.32 | 34.45 | 103,322 | +0.10(+0.28%) |
Nov 22, 2013 | 34.16 | 34.49 | 34.16 | 34.36 | 100,663 | +0.15(+0.45%) |
Nov 21, 2013 | 34.11 | 34.35 | 33.91 | 34.20 | 144,410 | +0.26(+0.76%) |
Nov 20, 2013 | 33.93 | 34.23 | 33.81 | 33.95 | 112,378 | -0.02(-0.05%) |
Nov 19, 2013 | 33.91 | 34.02 | 33.69 | 33.96 | 209,478 | -0.06(-0.19%) |
Nov 18, 2013 | 34.03 | 34.13 | 33.87 | 34.03 | 142,400 | -0.02(-0.05%) |
Nov 15, 2013 | 34.20 | 34.29 | 33.75 | 34.04 | 141,513 | -0.14(-0.40%) |
Nov 14, 2013 | 34.44 | 34.59 | 34.07 | 34.18 | 108,533 | -0.27(-0.79%) |
Nov 13, 2013 | 34.07 | 34.53 | 33.94 | 34.45 | 176,297 | +0.31(+0.90%) |
Nov 12, 2013 | 34.17 | 34.52 | 33.90 | 34.15 | 161,837 | -0.11(-0.33%) |
Nov 11, 2013 | 34.34 | 34.36 | 34.11 | 34.26 | 114,356 | -0.08(-0.23%) |
Nov 08, 2013 | 34.38 | 34.49 | 33.82 | 34.34 | 143,019 | -0.10(-0.28%) |
Nov 07, 2013 | 34.75 | 34.98 | 34.24 | 34.44 | 151,959 | -0.31(-0.90%) |
Nov 06, 2013 | 34.86 | 34.93 | 34.68 | 34.75 | 95,168 | +0.06(+0.19%) |
Nov 05, 2013 | 34.94 | 35.19 | 34.65 | 34.69 | 65,680 | -0.32(-0.92%) |
Nov 04, 2013 | 34.78 | 35.06 | 34.61 | 35.01 | 110,717 | +0.21(+0.60%) |
Nov 01, 2013 | 34.86 | 35.04 | 34.60 | 34.80 | 220,282 | -0.16(-0.46%) |
Oct 31, 2013 | 35.10 | 35.31 | 34.86 | 34.96 | 148,151 | -0.26(-0.73%) |
Oct 30, 2013 | 35.42 | 35.56 | 35.15 | 35.22 | 149,275 | -0.18(-0.50%) |
Oct 29, 2013 | 35.33 | 35.48 | 35.02 | 35.39 | 159,995 | -0.31(-0.86%) |
Oct 28, 2013 | 35.44 | 35.70 | 35.31 | 35.70 | 236,771 | +0.18(+0.50%) |
Oct 25, 2013 | 35.53 | 35.58 | 35.31 | 35.52 | 110,646 | +0.13(+0.36%) |
Oct 24, 2013 | 35.40 | 35.49 | 35.13 | 35.39 | 154,261 | +0.00(+0.00%) |
Oct 23, 2013 | 35.10 | 35.60 | 34.97 | 35.39 | 182,542 | +0.19(+0.55%) |
Oct 22, 2013 | 35.15 | 35.38 | 34.93 | 35.20 | 136,635 | +0.31(+0.88%) |
Oct 21, 2013 | 34.98 | 35.14 | 34.86 | 34.90 | 158,730 | -0.11(-0.32%) |
Oct 18, 2013 | 34.61 | 35.31 | 34.57 | 35.01 | 244,942 | +0.65(+1.90%) |
Oct 17, 2013 | 33.90 | 34.36 | 33.87 | 34.36 | 191,066 | +0.46(+1.35%) |
Oct 16, 2013 | 33.63 | 33.96 | 33.59 | 33.90 | 161,537 | +0.55(+1.64%) |
Oct 15, 2013 | 33.78 | 33.90 | 33.33 | 33.35 | 146,531 | -0.39(-1.17%) |
Oct 14, 2013 | 33.56 | 33.77 | 33.16 | 33.74 | 164,836 | +0.21(+0.62%) |
Oct 11, 2013 | 33.26 | 33.66 | 33.23 | 33.54 | 123,006 | +0.15(+0.46%) |
Oct 10, 2013 | 33.26 | 33.52 | 32.96 | 33.38 | 154,481 | +0.40(+1.22%) |
Oct 09, 2013 | 33.16 | 33.69 | 32.97 | 32.98 | 191,564 | -0.16(-0.49%) |
Oct 08, 2013 | 33.10 | 33.35 | 33.01 | 33.14 | 136,041 | +0.02(+0.05%) |
Oct 07, 2013 | 33.14 | 33.50 | 33.09 | 33.12 | 161,891 | -0.24(-0.72%) |
Oct 04, 2013 | 33.30 | 33.43 | 33.18 | 33.37 | 107,214 | +0.05(+0.14%) |
Oct 03, 2013 | 33.54 | 33.74 | 33.12 | 33.32 | 211,005 | -0.38(-1.12%) |
Oct 02, 2013 | 33.73 | 33.81 | 33.43 | 33.70 | 227,856 | -0.14(-0.40%) |
Oct 01, 2013 | 33.71 | 33.87 | 33.67 | 33.83 | 137,709 | +0.04(+0.12%) |
Sep 30, 2013 | 33.62 | 33.89 | 33.58 | 33.79 | 342,042 | +0.01(+0.02%) |
Sep 27, 2013 | 33.82 | 33.92 | 33.73 | 33.78 | 93,576 | -0.12(-0.36%) |
Sep 26, 2013 | 33.83 | 33.92 | 33.62 | 33.91 | 136,640 | +0.16(+0.48%) |
Sep 25, 2013 | 33.97 | 34.19 | 33.70 | 33.74 | 131,963 | -0.14(-0.40%) |
Sep 24, 2013 | 33.81 | 34.21 | 33.59 | 33.88 | 192,947 | +0.04(+0.12%) |
Sep 23, 2013 | 33.45 | 33.93 | 33.13 | 33.84 | 322,855 | +0.39(+1.15%) |
Sep 20, 2013 | 32.83 | 33.46 | 32.83 | 33.45 | 372,585 | +0.41(+1.24%) |
Sep 19, 2013 | 33.18 | 33.54 | 32.95 | 33.04 | 117,941 | -0.21(-0.63%) |
Sep 18, 2013 | 32.76 | 33.38 | 32.45 | 33.25 | 206,212 | +0.49(+1.50%) |
Sep 17, 2013 | 32.48 | 32.76 | 32.46 | 32.76 | 76,966 | +0.28(+0.87%) |
Sep 16, 2013 | 33.09 | 33.20 | 32.40 | 32.48 | 144,249 | -0.30(-0.91%) |
Sep 13, 2013 | 32.72 | 32.98 | 32.66 | 32.78 | 70,604 | +0.20(+0.62%) |
Sep 12, 2013 | 32.64 | 32.78 | 32.50 | 32.58 | 60,846 | -0.04(-0.12%) |
Sep 11, 2013 | 32.75 | 32.75 | 32.48 | 32.62 | 67,087 | -0.10(-0.30%) |
Sep 10, 2013 | 32.55 | 32.71 | 32.46 | 32.71 | 108,643 | +0.23(+0.69%) |
Sep 09, 2013 | 32.41 | 32.63 | 32.28 | 32.49 | 125,484 | +0.09(+0.27%) |
Sep 06, 2013 | 32.36 | 32.63 | 32.22 | 32.40 | 157,981 | +0.14(+0.45%) |
Sep 05, 2013 | 32.30 | 32.40 | 32.17 | 32.26 | 210,559 | -0.04(-0.12%) |
Sep 04, 2013 | 32.48 | 32.55 | 32.19 | 32.30 | 147,474 | -0.24(-0.74%) |
Sep 03, 2013 | 33.42 | 33.42 | 32.44 | 32.54 | 160,937 | -0.50(-1.51%) |
Aug 30, 2013 | 33.33 | 33.43 | 33.01 | 33.04 | 119,386 | -0.29(-0.87%) |
Aug 29, 2013 | 33.44 | 33.51 | 33.25 | 33.33 | 89,303 | -0.11(-0.34%) |
Aug 28, 2013 | 33.67 | 33.73 | 33.41 | 33.44 | 87,226 | -0.16(-0.48%) |
Aug 27, 2013 | 33.60 | 33.82 | 33.54 | 33.60 | 78,634 | -0.07(-0.22%) |
Aug 26, 2013 | 34.11 | 34.23 | 33.66 | 33.67 | 63,333 | -0.35(-1.02%) |
Aug 23, 2013 | 33.74 | 34.04 | 33.45 | 34.02 | 55,865 | +0.27(+0.81%) |
Aug 22, 2013 | 33.73 | 33.81 | 33.52 | 33.74 | 67,060 | +0.16(+0.48%) |
Aug 21, 2013 | 33.71 | 33.84 | 33.41 | 33.58 | 70,754 | -0.15(-0.45%) |
Aug 20, 2013 | 33.41 | 33.96 | 33.41 | 33.74 | 77,664 | +0.30(+0.89%) |
Aug 19, 2013 | 33.61 | 33.69 | 33.44 | 33.44 | 104,784 | -0.14(-0.43%) |
Aug 16, 2013 | 33.81 | 33.89 | 33.46 | 33.58 | 114,736 | -0.23(-0.67%) |
Aug 15, 2013 | 34.09 | 34.25 | 33.76 | 33.81 | 98,942 | -0.49(-1.43%) |
Aug 14, 2013 | 34.51 | 34.58 | 34.07 | 34.30 | 97,286 | -0.31(-0.88%) |
Aug 13, 2013 | 34.73 | 34.83 | 34.36 | 34.61 | 93,446 | -0.18(-0.51%) |
Aug 12, 2013 | 34.57 | 34.90 | 34.53 | 34.78 | 112,404 | +0.08(+0.23%) |
Aug 09, 2013 | 34.91 | 35.32 | 34.62 | 34.70 | 94,328 | -0.32(-0.92%) |
Aug 08, 2013 | 35.31 | 35.41 | 34.94 | 35.02 | 87,044 | -0.22(-0.62%) |
Aug 07, 2013 | 35.18 | 35.45 | 35.06 | 35.24 | 88,751 | +0.10(+0.30%) |
Aug 06, 2013 | 35.39 | 35.42 | 35.05 | 35.14 | 57,774 | -0.24(-0.68%) |
Aug 05, 2013 | 35.33 | 35.59 | 35.18 | 35.38 | 74,599 | -0.06(-0.18%) |
Aug 02, 2013 | 35.49 | 35.68 | 35.09 | 35.44 | 100,218 | -0.19(-0.52%) |
Aug 01, 2013 | 35.68 | 35.75 | 35.37 | 35.63 | 95,094 | +0.26(+0.73%) |
Jul 31, 2013 | 35.37 | 35.74 | 35.27 | 35.37 | 126,802 | +0.00(+0.00%) |
Jul 30, 2013 | 35.59 | 35.74 | 35.17 | 35.37 | 81,639 | -0.18(-0.50%) |
Jul 29, 2013 | 35.59 | 35.83 | 35.47 | 35.55 | 97,460 | -0.51(-1.41%) |
Jul 26, 2013 | 35.97 | 36.21 | 35.66 | 36.05 | 112,520 | -0.10(-0.29%) |
Jul 25, 2013 | 35.77 | 36.27 | 35.76 | 36.16 | 90,261 | +0.38(+1.06%) |
Jul 24, 2013 | 36.30 | 36.30 | 35.71 | 35.78 | 125,923 | -0.48(-1.33%) |
Jul 23, 2013 | 36.33 | 36.34 | 36.16 | 36.26 | 115,471 | +0.04(+0.11%) |
Jul 22, 2013 | 36.07 | 36.34 | 36.06 | 36.22 | 94,687 | +0.16(+0.45%) |
Jul 19, 2013 | 35.90 | 36.11 | 35.76 | 36.06 | 81,627 | +0.16(+0.45%) |
Jul 18, 2013 | 35.83 | 35.95 | 35.65 | 35.90 | 100,252 | +0.26(+0.72%) |
Jul 17, 2013 | 35.82 | 35.89 | 35.49 | 35.64 | 94,214 | -0.01(-0.02%) |
Jul 16, 2013 | 35.77 | 35.83 | 35.42 | 35.65 | 126,111 | -0.13(-0.36%) |
Jul 15, 2013 | 35.34 | 35.91 | 35.31 | 35.78 | 126,610 | +0.45(+1.28%) |
Jul 12, 2013 | 35.07 | 35.41 | 34.97 | 35.33 | 88,502 | +0.11(+0.32%) |
Jul 11, 2013 | 34.90 | 35.27 | 34.81 | 35.22 | 110,074 | +0.53(+1.53%) |
Jul 10, 2013 | 34.58 | 34.79 | 34.36 | 34.69 | 144,055 | +0.00(+0.00%) |
Jul 09, 2013 | 34.49 | 34.76 | 34.40 | 34.69 | 138,790 | +0.28(+0.82%) |
Jul 08, 2013 | 34.03 | 34.56 | 33.91 | 34.40 | 100,523 | +0.39(+1.16%) |
Jul 05, 2013 | 34.33 | 34.33 | 33.70 | 34.01 | 126,991 | +0.06(+0.19%) |
Jul 03, 2013 | 33.91 | 34.05 | 33.57 | 33.95 | 41,703 | +0.02(+0.07%) |
Jul 02, 2013 | 33.67 | 34.26 | 33.58 | 33.92 | 78,683 | +0.23(+0.69%) |
Jul 01, 2013 | 34.45 | 34.45 | 33.45 | 33.69 | 127,957 | -0.51(-1.48%) |
Jun 28, 2013 | 33.81 | 34.46 | 33.55 | 34.20 | 230,603 | +0.39(+1.14%) |
Jun 27, 2013 | 33.77 | 34.01 | 33.65 | 33.81 | 146,686 | +0.27(+0.79%) |
Jun 26, 2013 | 33.47 | 33.76 | 33.33 | 33.54 | 147,675 | +0.17(+0.51%) |
Jun 25, 2013 | 33.41 | 33.55 | 33.14 | 33.37 | 113,756 | +0.14(+0.44%) |
Jun 24, 2013 | 33.49 | 33.70 | 33.15 | 33.23 | 182,377 | -0.42(-1.24%) |
Jun 21, 2013 | 33.86 | 33.99 | 33.15 | 33.65 | 415,392 | -0.14(-0.43%) |
Jun 20, 2013 | 34.13 | 34.35 | 33.68 | 33.79 | 286,305 | -0.46(-1.34%) |
Jun 19, 2013 | 34.82 | 34.82 | 34.21 | 34.25 | 81,885 | -0.60(-1.71%) |
Jun 18, 2013 | 34.59 | 35.02 | 34.49 | 34.85 | 119,324 | +0.39(+1.12%) |
Jun 17, 2013 | 34.77 | 34.90 | 34.21 | 34.46 | 86,950 | -0.02(-0.05%) |
Jun 14, 2013 | 34.69 | 34.82 | 34.36 | 34.48 | 64,308 | -0.17(-0.49%) |
Jun 13, 2013 | 34.36 | 34.72 | 34.23 | 34.65 | 111,812 | +0.25(+0.73%) |
Jun 12, 2013 | 34.80 | 34.84 | 34.40 | 34.40 | 88,653 | -0.13(-0.37%) |
Jun 11, 2013 | 34.69 | 34.72 | 34.43 | 34.53 | 139,825 | -0.34(-0.97%) |
Jun 10, 2013 | 34.92 | 35.01 | 34.47 | 34.86 | 92,319 | +0.14(+0.42%) |
Jun 07, 2013 | 34.82 | 34.94 | 34.42 | 34.72 | 88,474 | +0.11(+0.33%) |
Jun 06, 2013 | 34.45 | 34.74 | 34.28 | 34.61 | 120,520 | +0.10(+0.30%) |
Jun 05, 2013 | 34.80 | 34.85 | 34.41 | 34.50 | 109,829 | -0.26(-0.74%) |
Jun 04, 2013 | 34.65 | 35.02 | 34.42 | 34.76 | 183,282 | +0.05(+0.14%) |
Jun 03, 2013 | 34.72 | 34.88 | 34.42 | 34.71 | 290,300 | +0.31(+0.91%) |
May 31, 2013 | 34.56 | 34.82 | 34.39 | 34.40 | 181,209 | -0.25(-0.72%) |
May 30, 2013 | 34.73 | 34.95 | 34.50 | 34.65 | 185,044 | +0.06(+0.16%) |
May 29, 2013 | 35.01 | 35.15 | 34.47 | 34.59 | 194,125 | -0.47(-1.35%) |
May 28, 2013 | 35.62 | 35.77 | 35.02 | 35.06 | 231,850 | -0.17(-0.48%) |
May 24, 2013 | 35.52 | 35.52 | 35.10 | 35.23 | 130,138 | -0.14(-0.41%) |
May 23, 2013 | 35.56 | 35.68 | 35.08 | 35.38 | 180,051 | -0.31(-0.88%) |
May 22, 2013 | 36.63 | 36.75 | 35.60 | 35.69 | 191,933 | -0.96(-2.61%) |
May 21, 2013 | 36.71 | 36.82 | 36.47 | 36.65 | 156,212 | -0.14(-0.37%) |
May 20, 2013 | 36.14 | 36.80 | 35.98 | 36.79 | 242,330 | +0.64(+1.78%) |
May 17, 2013 | 36.21 | 36.23 | 35.85 | 36.14 | 200,921 | +0.14(+0.40%) |
May 16, 2013 | 36.39 | 36.50 | 35.97 | 36.00 | 94,299 | -0.46(-1.26%) |
May 15, 2013 | 36.23 | 36.94 | 36.20 | 36.46 | 115,530 | +0.59(+1.64%) |
May 13, 2013 | 36.14 | 36.14 | 35.67 | 35.87 | 132,898 | -0.31(-0.85%) |
May 10, 2013 | 36.20 | 36.27 | 36.00 | 36.18 | 97,294 | +0.09(+0.25%) |
May 09, 2013 | 36.63 | 36.63 | 36.05 | 36.09 | 114,438 | -0.56(-1.52%) |
May 08, 2013 | 36.31 | 36.64 | 36.05 | 36.64 | 180,241 | +0.38(+1.04%) |
May 07, 2013 | 35.95 | 36.29 | 35.93 | 36.26 | 109,567 | +0.44(+1.24%) |
May 06, 2013 | 35.38 | 35.97 | 35.38 | 35.82 | 129,346 | +0.47(+1.34%) |
May 03, 2013 | 35.02 | 35.47 | 34.66 | 35.35 | 245,104 | +0.68(+1.97%) |
May 02, 2013 | 35.09 | 35.44 | 34.65 | 34.66 | 166,620 | -0.26(-0.74%) |