Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.33 | 35.52 | 34.95 | 35.20 | 102,738 | -0.07(-0.19%) |
May 29, 2014 | 35.27 | 35.28 | 34.79 | 35.27 | 153,938 | +0.14(+0.39%) |
May 28, 2014 | 35.00 | 35.27 | 34.82 | 35.13 | 104,446 | +0.08(+0.22%) |
May 27, 2014 | 35.50 | 35.64 | 34.90 | 35.06 | 109,237 | -0.29(-0.82%) |
May 23, 2014 | 35.13 | 35.35 | 35.35 | 35.35 | 114,589 | +0.31(+0.88%) |
May 22, 2014 | 34.97 | 35.18 | 34.76 | 35.04 | 31,167 | +0.06(+0.17%) |
May 21, 2014 | 35.41 | 35.41 | 34.53 | 34.98 | 77,453 | -0.36(-1.01%) |
May 20, 2014 | 35.84 | 35.96 | 35.15 | 35.34 | 185,546 | -0.55(-1.54%) |
May 19, 2014 | 35.76 | 36.33 | 35.65 | 35.89 | 271,716 | -0.05(-0.13%) |
May 16, 2014 | 35.82 | 36.00 | 35.46 | 35.94 | 63,872 | +0.04(+0.11%) |
May 15, 2014 | 36.03 | 36.54 | 35.63 | 35.90 | 102,274 | -0.33(-0.91%) |
May 14, 2014 | 36.96 | 37.06 | 36.17 | 36.23 | 124,520 | -0.76(-2.05%) |
May 13, 2014 | 36.90 | 37.39 | 36.69 | 36.99 | 92,416 | +0.13(+0.34%) |
May 12, 2014 | 36.11 | 37.25 | 36.03 | 36.86 | 241,045 | +0.83(+2.30%) |
May 09, 2014 | 36.02 | 36.32 | 35.65 | 36.04 | 186,492 | -0.10(-0.27%) |
May 08, 2014 | 36.05 | 36.73 | 35.72 | 36.13 | 238,816 | -0.10(-0.27%) |
May 07, 2014 | 35.31 | 36.32 | 35.01 | 36.23 | 230,773 | +1.11(+3.15%) |
May 06, 2014 | 37.15 | 37.15 | 34.19 | 35.12 | 366,188 | -2.59(-6.86%) |
May 05, 2014 | 39.04 | 40.41 | 37.55 | 37.71 | 400,982 | -3.28(-8.00%) |
May 02, 2014 | 41.00 | 41.25 | 40.70 | 40.99 | 101,396 | +0.11(+0.26%) |
May 01, 2014 | 40.97 | 40.97 | 40.36 | 40.89 | 91,365 | -0.20(-0.49%) |
Apr 30, 2014 | 40.64 | 41.21 | 40.11 | 41.09 | 78,463 | +0.29(+0.71%) |
Apr 29, 2014 | 41.15 | 41.77 | 40.69 | 40.80 | 76,719 | -0.26(-0.63%) |
Apr 28, 2014 | 41.70 | 41.83 | 40.57 | 41.06 | 81,995 | -0.39(-0.95%) |
Apr 25, 2014 | 42.09 | 42.09 | 41.20 | 41.45 | 58,258 | -0.89(-2.09%) |
Apr 24, 2014 | 43.40 | 43.40 | 42.13 | 42.34 | 82,021 | -0.80(-1.85%) |
Apr 23, 2014 | 43.27 | 43.79 | 43.10 | 43.14 | 74,671 | -0.26(-0.60%) |
Apr 22, 2014 | 43.56 | 43.66 | 42.84 | 43.40 | 152,798 | -0.05(-0.11%) |
Apr 21, 2014 | 43.22 | 43.71 | 42.94 | 43.45 | 96,294 | +0.16(+0.38%) |
Apr 17, 2014 | 43.45 | 43.28 | 43.28 | 43.28 | 74,201 | -0.26(-0.60%) |
Apr 16, 2014 | 42.89 | 43.69 | 42.35 | 43.54 | 122,657 | +1.39(+3.29%) |
Apr 15, 2014 | 42.30 | 42.69 | 40.91 | 42.16 | 155,453 | +0.02(+0.05%) |
Apr 14, 2014 | 38.47 | 42.34 | 38.35 | 42.14 | 209,113 | +4.23(+11.17%) |
Apr 11, 2014 | 38.10 | 38.56 | 37.62 | 37.90 | 92,579 | -0.52(-1.35%) |
Apr 10, 2014 | 39.12 | 39.49 | 38.32 | 38.42 | 88,652 | -0.82(-2.08%) |
Apr 09, 2014 | 39.38 | 39.50 | 39.12 | 39.24 | 83,107 | -0.09(-0.22%) |
Apr 08, 2014 | 39.11 | 39.69 | 39.09 | 39.33 | 77,658 | +0.34(+0.86%) |
Apr 07, 2014 | 38.87 | 39.30 | 38.53 | 38.99 | 114,418 | -0.10(-0.25%) |
Apr 04, 2014 | 40.03 | 40.42 | 38.78 | 39.09 | 78,225 | -0.64(-1.62%) |
Apr 03, 2014 | 40.17 | 40.23 | 39.52 | 39.73 | 77,053 | -0.33(-0.82%) |
Apr 02, 2014 | 40.05 | 40.31 | 39.71 | 40.06 | 103,444 | +0.11(+0.27%) |
Apr 01, 2014 | 39.68 | 40.14 | 39.60 | 39.95 | 106,505 | +0.28(+0.70%) |
Mar 31, 2014 | 39.10 | 39.88 | 38.73 | 39.67 | 126,051 | +0.76(+1.95%) |
Mar 28, 2014 | 38.59 | 39.35 | 38.49 | 38.91 | 70,416 | +0.30(+0.77%) |
Mar 27, 2014 | 38.80 | 38.87 | 38.35 | 38.61 | 52,236 | -0.13(-0.35%) |
Mar 26, 2014 | 39.85 | 39.85 | 38.71 | 38.75 | 64,759 | -0.80(-2.02%) |
Mar 25, 2014 | 39.58 | 39.83 | 39.27 | 39.55 | 99,772 | +0.09(+0.22%) |
Mar 24, 2014 | 40.13 | 40.24 | 39.15 | 39.46 | 81,242 | -0.57(-1.42%) |
Mar 21, 2014 | 39.73 | 40.70 | 39.73 | 40.03 | 173,522 | +0.37(+0.92%) |
Mar 20, 2014 | 39.38 | 39.78 | 39.27 | 39.66 | 57,865 | +0.17(+0.44%) |
Mar 19, 2014 | 40.31 | 40.60 | 39.12 | 39.49 | 111,251 | -0.94(-2.33%) |
Mar 18, 2014 | 40.00 | 40.43 | 40.00 | 40.43 | 62,387 | +0.42(+1.06%) |
Mar 17, 2014 | 40.32 | 40.88 | 39.87 | 40.01 | 172,039 | -0.09(-0.22%) |
Mar 14, 2014 | 39.22 | 40.18 | 39.22 | 40.10 | 150,612 | +0.72(+1.83%) |
Mar 13, 2014 | 39.50 | 39.56 | 39.15 | 39.38 | 158,421 | -0.10(-0.24%) |
Mar 12, 2014 | 39.41 | 39.53 | 39.12 | 39.47 | 106,315 | +0.00(+0.00%) |
Mar 11, 2014 | 39.21 | 39.64 | 39.17 | 39.47 | 129,847 | +0.16(+0.42%) |
Mar 10, 2014 | 39.12 | 39.35 | 38.70 | 39.31 | 59,311 | +0.08(+0.20%) |
Mar 07, 2014 | 39.46 | 39.46 | 38.87 | 39.23 | 68,088 | +0.01(+0.02%) |
Mar 06, 2014 | 38.63 | 39.38 | 38.57 | 39.22 | 94,692 | +0.64(+1.67%) |
Mar 05, 2014 | 38.90 | 38.90 | 38.43 | 38.58 | 117,046 | -0.36(-0.91%) |
Mar 04, 2014 | 38.51 | 39.36 | 38.47 | 38.93 | 185,624 | +0.89(+2.35%) |
Mar 03, 2014 | 37.84 | 38.17 | 37.60 | 38.04 | 119,847 | -0.01(-0.03%) |
Feb 28, 2014 | 37.80 | 38.20 | 37.72 | 38.05 | 115,236 | +0.34(+0.89%) |
Feb 27, 2014 | 37.36 | 37.71 | 37.07 | 37.71 | 92,074 | +0.34(+0.90%) |
Feb 26, 2014 | 37.00 | 37.44 | 37.00 | 37.37 | 83,409 | +0.37(+0.99%) |
Feb 25, 2014 | 36.76 | 37.20 | 36.66 | 37.01 | 183,362 | +0.25(+0.68%) |
Feb 24, 2014 | 36.47 | 36.79 | 36.27 | 36.76 | 226,476 | +0.42(+1.17%) |
Feb 21, 2014 | 36.01 | 36.46 | 35.95 | 36.33 | 153,329 | +0.47(+1.31%) |
Feb 20, 2014 | 36.18 | 36.55 | 35.76 | 35.86 | 124,448 | -0.45(-1.25%) |
Feb 19, 2014 | 36.29 | 37.00 | 36.18 | 36.32 | 251,364 | -0.18(-0.50%) |
Feb 18, 2014 | 35.70 | 36.68 | 35.44 | 36.50 | 259,480 | +0.92(+2.60%) |
Feb 14, 2014 | 36.45 | 35.57 | 35.57 | 35.57 | 283,400 | -0.90(-2.48%) |
Feb 13, 2014 | 35.36 | 37.47 | 34.17 | 36.48 | 761,467 | +0.62(+1.72%) |
Feb 12, 2014 | 36.44 | 37.08 | 35.55 | 35.86 | 429,652 | -0.46(-1.26%) |
Feb 11, 2014 | 36.23 | 36.52 | 36.07 | 36.32 | 194,375 | +0.20(+0.56%) |
Feb 10, 2014 | 36.50 | 36.50 | 35.95 | 36.12 | 157,794 | -0.31(-0.84%) |
Feb 07, 2014 | 36.61 | 36.88 | 36.29 | 36.43 | 174,444 | -0.07(-0.18%) |
Feb 06, 2014 | 36.74 | 36.78 | 36.42 | 36.49 | 126,820 | -0.07(-0.18%) |
Feb 05, 2014 | 36.97 | 36.97 | 36.30 | 36.56 | 90,553 | -0.48(-1.29%) |
Feb 04, 2014 | 37.08 | 37.25 | 36.73 | 37.04 | 122,902 | +0.08(+0.21%) |
Feb 03, 2014 | 37.77 | 38.14 | 36.82 | 36.96 | 212,380 | -0.79(-2.10%) |
Jan 31, 2014 | 37.52 | 38.03 | 37.37 | 37.76 | 220,688 | -0.20(-0.53%) |
Jan 30, 2014 | 38.31 | 38.35 | 37.62 | 37.96 | 148,675 | -0.02(-0.05%) |
Jan 29, 2014 | 38.47 | 38.66 | 37.40 | 37.98 | 211,221 | -0.78(-2.02%) |
Jan 28, 2014 | 39.07 | 39.25 | 38.54 | 38.76 | 216,709 | -0.37(-0.95%) |
Jan 27, 2014 | 40.54 | 40.54 | 39.12 | 39.13 | 200,234 | -1.25(-3.10%) |
Jan 24, 2014 | 41.51 | 41.51 | 40.37 | 40.38 | 101,828 | -1.42(-3.41%) |
Jan 23, 2014 | 42.07 | 42.07 | 41.63 | 41.81 | 242,030 | -0.42(-1.00%) |
Jan 22, 2014 | 42.34 | 42.52 | 42.05 | 42.23 | 73,843 | -0.03(-0.07%) |
Jan 21, 2014 | 42.15 | 42.55 | 41.87 | 42.26 | 92,106 | +0.44(+1.05%) |
Jan 17, 2014 | 42.86 | 41.82 | 41.82 | 41.82 | 73,548 | -1.06(-2.47%) |
Jan 16, 2014 | 42.62 | 43.03 | 42.45 | 42.88 | 94,622 | +0.06(+0.13%) |
Jan 15, 2014 | 42.24 | 43.00 | 42.24 | 42.82 | 95,868 | +0.58(+1.38%) |
Jan 14, 2014 | 42.51 | 42.53 | 42.17 | 42.24 | 71,140 | -0.03(-0.07%) |
Jan 13, 2014 | 42.59 | 42.91 | 41.95 | 42.27 | 108,087 | -0.53(-1.23%) |
Jan 10, 2014 | 42.60 | 43.15 | 42.46 | 42.79 | 108,100 | +0.18(+0.43%) |
Jan 09, 2014 | 42.25 | 42.61 | 41.75 | 42.61 | 498,381 | +0.54(+1.27%) |
Jan 08, 2014 | 42.96 | 42.96 | 41.97 | 42.08 | 126,439 | -0.18(-0.43%) |
Jan 07, 2014 | 42.79 | 43.07 | 42.12 | 42.26 | 137,763 | -0.49(-1.14%) |
Jan 06, 2014 | 43.24 | 43.36 | 42.55 | 42.74 | 172,823 | -0.54(-1.24%) |
Jan 03, 2014 | 43.57 | 43.80 | 43.17 | 43.28 | 99,740 | -0.29(-0.66%) |
Jan 02, 2014 | 43.50 | 43.89 | 43.23 | 43.57 | 207,477 | -0.16(-0.37%) |
Dec 31, 2013 | 44.14 | 43.73 | 43.73 | 43.73 | 198,779 | -0.24(-0.54%) |
Dec 30, 2013 | 44.36 | 44.45 | 43.71 | 43.97 | 107,234 | -0.29(-0.65%) |
Dec 27, 2013 | 44.92 | 45.15 | 44.08 | 44.26 | 113,244 | -0.46(-1.03%) |
Dec 26, 2013 | 44.61 | 44.93 | 44.18 | 44.71 | 117,869 | +0.15(+0.34%) |
Dec 24, 2013 | 44.85 | 45.12 | 44.41 | 44.56 | 97,664 | -0.11(-0.24%) |
Dec 23, 2013 | 44.36 | 44.77 | 44.01 | 44.67 | 80,774 | +0.27(+0.60%) |
Dec 20, 2013 | 43.84 | 44.54 | 43.49 | 44.40 | 171,749 | +0.73(+1.66%) |
Dec 19, 2013 | 43.77 | 43.93 | 43.40 | 43.67 | 65,540 | -0.29(-0.65%) |
Dec 18, 2013 | 43.37 | 44.05 | 42.98 | 43.96 | 80,565 | +0.53(+1.21%) |
Dec 17, 2013 | 43.07 | 43.46 | 42.64 | 43.43 | 59,960 | +0.23(+0.53%) |
Dec 16, 2013 | 43.05 | 43.49 | 43.05 | 43.20 | 50,170 | +0.33(+0.76%) |
Dec 13, 2013 | 42.82 | 43.05 | 42.36 | 42.88 | 76,753 | +0.18(+0.43%) |
Dec 12, 2013 | 42.79 | 42.97 | 42.26 | 42.70 | 126,766 | -0.10(-0.22%) |
Dec 11, 2013 | 43.59 | 43.62 | 42.57 | 42.79 | 85,155 | -0.68(-1.56%) |
Dec 10, 2013 | 43.88 | 44.17 | 43.17 | 43.47 | 100,379 | -0.36(-0.83%) |
Dec 09, 2013 | 44.53 | 44.60 | 43.83 | 43.83 | 120,783 | -0.52(-1.16%) |
Dec 06, 2013 | 44.66 | 44.69 | 44.22 | 44.35 | 132,529 | +0.35(+0.80%) |
Dec 05, 2013 | 44.28 | 44.54 | 43.85 | 44.00 | 88,678 | -0.54(-1.22%) |
Dec 04, 2013 | 44.69 | 45.26 | 43.97 | 44.54 | 99,839 | -0.14(-0.32%) |
Dec 03, 2013 | 45.05 | 45.37 | 44.27 | 44.69 | 109,223 | -0.43(-0.95%) |
Dec 02, 2013 | 45.52 | 45.97 | 44.99 | 45.12 | 70,011 | -0.17(-0.38%) |
Nov 29, 2013 | 45.40 | 45.68 | 45.11 | 45.29 | 65,498 | +0.14(+0.32%) |
Nov 27, 2013 | 44.78 | 45.32 | 44.44 | 45.14 | 74,140 | +0.35(+0.79%) |
Nov 26, 2013 | 44.65 | 44.92 | 43.97 | 44.79 | 141,693 | +0.25(+0.56%) |
Nov 25, 2013 | 45.12 | 45.41 | 44.45 | 44.54 | 103,062 | -0.37(-0.83%) |
Nov 22, 2013 | 45.00 | 45.24 | 44.39 | 44.91 | 122,190 | +0.03(+0.06%) |
Nov 21, 2013 | 44.60 | 45.09 | 44.54 | 44.89 | 65,286 | +0.36(+0.82%) |
Nov 20, 2013 | 44.93 | 45.16 | 44.46 | 44.52 | 69,111 | -0.33(-0.75%) |
Nov 19, 2013 | 45.07 | 45.96 | 44.79 | 44.86 | 79,587 | -0.33(-0.74%) |
Nov 18, 2013 | 46.17 | 46.39 | 44.98 | 45.19 | 97,577 | -0.72(-1.56%) |
Nov 15, 2013 | 45.22 | 46.07 | 45.03 | 45.91 | 97,528 | +0.62(+1.37%) |
Nov 14, 2013 | 45.37 | 45.64 | 44.91 | 45.29 | 100,733 | -0.59(-1.29%) |
Nov 12, 2013 | 45.91 | 46.22 | 45.67 | 45.88 | 87,912 | +0.00(+0.00%) |
Nov 11, 2013 | 47.25 | 47.53 | 45.87 | 45.88 | 258,021 | -1.54(-3.25%) |
Nov 08, 2013 | 45.37 | 47.51 | 45.37 | 47.42 | 198,364 | +2.26(+5.01%) |
Nov 07, 2013 | 41.84 | 45.88 | 41.82 | 45.16 | 605,001 | +3.57(+8.57%) |
Nov 06, 2013 | 42.21 | 42.21 | 41.56 | 41.59 | 172,870 | -0.36(-0.86%) |
Nov 05, 2013 | 42.57 | 42.95 | 41.73 | 41.95 | 164,578 | -0.89(-2.09%) |
Nov 04, 2013 | 41.79 | 42.97 | 41.71 | 42.85 | 205,233 | +1.26(+3.04%) |
Nov 01, 2013 | 42.21 | 42.35 | 41.18 | 41.58 | 171,626 | -0.74(-1.75%) |
Oct 31, 2013 | 42.63 | 42.83 | 42.30 | 42.32 | 121,592 | -0.28(-0.65%) |
Oct 30, 2013 | 42.95 | 43.19 | 42.56 | 42.60 | 111,280 | -0.19(-0.44%) |
Oct 29, 2013 | 43.07 | 43.24 | 42.51 | 42.79 | 76,727 | -0.07(-0.16%) |
Oct 28, 2013 | 42.64 | 42.98 | 42.41 | 42.86 | 71,905 | +0.29(+0.67%) |
Oct 25, 2013 | 42.61 | 42.74 | 42.07 | 42.57 | 72,926 | +0.09(+0.20%) |
Oct 24, 2013 | 42.80 | 43.03 | 42.27 | 42.49 | 63,071 | -0.37(-0.87%) |
Oct 23, 2013 | 41.95 | 43.05 | 41.95 | 42.86 | 141,821 | +0.62(+1.46%) |
Oct 22, 2013 | 41.21 | 42.30 | 40.94 | 42.24 | 98,134 | +1.26(+3.06%) |
Oct 21, 2013 | 41.07 | 41.14 | 40.75 | 40.98 | 148,702 | +0.05(+0.12%) |
Oct 18, 2013 | 40.89 | 40.98 | 40.79 | 40.94 | 172,000 | +0.05(+0.12%) |
Oct 17, 2013 | 40.18 | 40.98 | 40.16 | 40.89 | 126,956 | +0.50(+1.25%) |
Oct 16, 2013 | 40.89 | 40.98 | 40.30 | 40.38 | 115,834 | -0.31(-0.77%) |
Oct 15, 2013 | 40.84 | 40.98 | 40.66 | 40.70 | 77,619 | -0.18(-0.44%) |
Oct 14, 2013 | 40.35 | 41.11 | 40.30 | 40.88 | 74,955 | +0.11(+0.28%) |
Oct 11, 2013 | 40.12 | 41.25 | 40.12 | 40.76 | 124,996 | +0.37(+0.92%) |
Oct 10, 2013 | 40.35 | 40.65 | 40.15 | 40.39 | 71,042 | +0.55(+1.38%) |
Oct 09, 2013 | 40.10 | 40.25 | 39.57 | 39.84 | 77,547 | +0.03(+0.07%) |
Oct 08, 2013 | 40.34 | 40.55 | 39.72 | 39.81 | 86,401 | -0.57(-1.41%) |
Oct 07, 2013 | 40.45 | 40.63 | 40.26 | 40.38 | 85,165 | -0.54(-1.32%) |
Oct 04, 2013 | 40.62 | 41.30 | 40.60 | 40.93 | 137,842 | +0.17(+0.42%) |
Oct 03, 2013 | 40.99 | 41.15 | 40.37 | 40.75 | 99,675 | -0.43(-1.04%) |
Oct 02, 2013 | 40.71 | 41.36 | 40.42 | 41.18 | 119,178 | +0.29(+0.70%) |
Oct 01, 2013 | 40.49 | 40.90 | 40.32 | 40.90 | 78,483 | +1.02(+2.55%) |
Sep 27, 2013 | 39.66 | 40.02 | 39.65 | 39.88 | 41,843 | -0.17(-0.43%) |
Sep 26, 2013 | 39.68 | 40.16 | 39.66 | 40.05 | 56,484 | +0.38(+0.96%) |
Sep 25, 2013 | 40.01 | 40.01 | 39.62 | 39.67 | 92,256 | -0.46(-1.14%) |
Sep 24, 2013 | 40.57 | 40.66 | 40.02 | 40.13 | 100,606 | -0.53(-1.31%) |
Sep 23, 2013 | 39.83 | 40.89 | 39.45 | 40.66 | 198,216 | +0.70(+1.76%) |
Sep 20, 2013 | 39.64 | 40.28 | 39.41 | 39.96 | 211,434 | +0.50(+1.28%) |
Sep 19, 2013 | 39.89 | 40.37 | 39.23 | 39.45 | 78,414 | -0.45(-1.12%) |
Sep 18, 2013 | 39.05 | 40.17 | 38.66 | 39.90 | 101,363 | +0.82(+2.09%) |
Sep 17, 2013 | 38.43 | 39.08 | 38.21 | 39.08 | 161,572 | +0.56(+1.46%) |
Sep 16, 2013 | 38.87 | 38.94 | 38.25 | 38.52 | 60,869 | -0.04(-0.10%) |
Sep 13, 2013 | 38.66 | 38.66 | 38.32 | 38.56 | 70,481 | +0.11(+0.30%) |
Sep 12, 2013 | 38.60 | 38.64 | 38.23 | 38.44 | 80,773 | -0.17(-0.44%) |
Sep 11, 2013 | 37.83 | 38.69 | 37.73 | 38.62 | 114,254 | +0.81(+2.14%) |
Sep 10, 2013 | 37.44 | 37.99 | 37.23 | 37.81 | 95,189 | +0.67(+1.79%) |
Sep 09, 2013 | 36.78 | 37.54 | 36.67 | 37.14 | 127,516 | +0.41(+1.11%) |
Sep 06, 2013 | 37.79 | 38.09 | 36.67 | 36.73 | 84,782 | -0.74(-1.98%) |
Sep 05, 2013 | 37.16 | 37.90 | 37.06 | 37.47 | 102,828 | +0.47(+1.26%) |
Sep 04, 2013 | 36.78 | 37.01 | 36.65 | 37.01 | 79,550 | +0.34(+0.93%) |
Sep 03, 2013 | 37.52 | 37.55 | 36.33 | 36.67 | 103,481 | -0.20(-0.54%) |
Aug 30, 2013 | 37.82 | 38.02 | 36.69 | 36.87 | 88,446 | -1.06(-2.78%) |
Aug 29, 2013 | 37.26 | 38.11 | 37.24 | 37.92 | 113,845 | +0.54(+1.45%) |
Aug 28, 2013 | 37.46 | 38.06 | 37.27 | 37.38 | 119,438 | -0.07(-0.18%) |
Aug 27, 2013 | 37.34 | 38.04 | 37.23 | 37.45 | 207,930 | -0.46(-1.20%) |
Aug 26, 2013 | 37.95 | 38.27 | 37.74 | 37.90 | 99,870 | +0.09(+0.23%) |
Aug 23, 2013 | 37.51 | 38.00 | 37.29 | 37.82 | 161,582 | +0.29(+0.79%) |
Aug 22, 2013 | 36.79 | 37.80 | 36.79 | 37.52 | 144,265 | +0.68(+1.86%) |
Aug 21, 2013 | 37.01 | 37.48 | 36.81 | 36.84 | 102,855 | -0.37(-1.00%) |
Aug 20, 2013 | 36.90 | 37.88 | 36.90 | 37.21 | 135,547 | +0.36(+0.98%) |
Aug 19, 2013 | 36.75 | 37.46 | 36.58 | 36.85 | 137,714 | +0.08(+0.21%) |
Aug 16, 2013 | 36.75 | 37.48 | 36.66 | 36.77 | 183,141 | -0.18(-0.49%) |
Aug 15, 2013 | 36.53 | 37.65 | 36.36 | 36.95 | 158,656 | -0.02(-0.05%) |
Aug 14, 2013 | 37.29 | 37.65 | 36.96 | 36.97 | 115,293 | -0.47(-1.26%) |
Aug 13, 2013 | 37.58 | 37.78 | 36.99 | 37.44 | 113,551 | -0.28(-0.75%) |
Aug 12, 2013 | 35.58 | 38.37 | 35.58 | 37.73 | 179,160 | +1.93(+5.38%) |
Aug 09, 2013 | 36.38 | 36.58 | 35.72 | 35.80 | 177,986 | -0.77(-2.09%) |
Aug 08, 2013 | 36.73 | 37.13 | 36.20 | 36.56 | 248,553 | +0.29(+0.81%) |
Aug 07, 2013 | 36.21 | 36.41 | 35.79 | 36.27 | 99,368 | -0.18(-0.49%) |
Aug 06, 2013 | 36.85 | 36.85 | 35.95 | 36.45 | 105,508 | -0.61(-1.66%) |
Aug 05, 2013 | 36.47 | 37.18 | 36.42 | 37.06 | 112,374 | +0.71(+1.95%) |
Aug 02, 2013 | 36.94 | 36.94 | 36.27 | 36.36 | 82,355 | -0.60(-1.61%) |
Aug 01, 2013 | 36.78 | 37.22 | 36.55 | 36.95 | 101,768 | +0.43(+1.19%) |
Jul 31, 2013 | 36.33 | 36.84 | 36.09 | 36.52 | 105,419 | +0.18(+0.49%) |
Jul 30, 2013 | 35.96 | 36.38 | 35.86 | 36.34 | 147,130 | +0.37(+1.02%) |
Jul 29, 2013 | 35.69 | 36.06 | 35.58 | 35.97 | 104,895 | +0.17(+0.48%) |
Jul 26, 2013 | 35.15 | 36.15 | 35.06 | 35.80 | 137,434 | +0.25(+0.69%) |
Jul 25, 2013 | 35.69 | 36.20 | 35.42 | 35.55 | 197,819 | -0.33(-0.92%) |
Jul 24, 2013 | 36.23 | 36.24 | 35.53 | 35.88 | 63,895 | -0.24(-0.65%) |
Jul 23, 2013 | 36.06 | 36.38 | 35.92 | 36.12 | 135,619 | +0.26(+0.74%) |
Jul 22, 2013 | 35.11 | 36.14 | 34.96 | 35.86 | 135,279 | +0.66(+1.88%) |
Jul 19, 2013 | 35.55 | 35.74 | 34.78 | 35.19 | 230,372 | -0.61(-1.72%) |
Jul 18, 2013 | 35.10 | 36.05 | 35.02 | 35.81 | 198,707 | +0.84(+2.40%) |
Jul 17, 2013 | 34.64 | 35.29 | 34.49 | 34.97 | 151,182 | +0.49(+1.43%) |
Jul 16, 2013 | 34.44 | 35.04 | 32.78 | 34.48 | 901,493 | -2.97(-7.92%) |
Jul 15, 2013 | 37.82 | 38.09 | 37.35 | 37.44 | 161,362 | -0.43(-1.15%) |
Jul 12, 2013 | 38.18 | 38.42 | 37.88 | 37.88 | 136,546 | -0.29(-0.77%) |
Jul 11, 2013 | 38.07 | 38.46 | 37.91 | 38.17 | 161,922 | +0.50(+1.33%) |
Jul 10, 2013 | 37.56 | 37.96 | 37.46 | 37.67 | 145,417 | +0.06(+0.15%) |
Jul 09, 2013 | 37.17 | 37.76 | 36.82 | 37.61 | 240,713 | +0.66(+1.79%) |
Jul 08, 2013 | 36.96 | 37.23 | 36.65 | 36.95 | 256,694 | +0.10(+0.28%) |
Jul 05, 2013 | 37.16 | 37.23 | 36.42 | 36.85 | 105,201 | +0.20(+0.54%) |
Jul 03, 2013 | 36.66 | 36.93 | 36.48 | 36.65 | 131,436 | -0.01(-0.03%) |
Jul 02, 2013 | 36.72 | 36.93 | 36.46 | 36.66 | 132,669 | -0.10(-0.28%) |
Jul 01, 2013 | 36.11 | 37.23 | 35.91 | 36.76 | 154,473 | +0.69(+1.91%) |
Jun 28, 2013 | 36.15 | 36.69 | 35.93 | 36.07 | 261,982 | -0.29(-0.81%) |
Jun 27, 2013 | 36.24 | 36.73 | 36.21 | 36.37 | 143,809 | +0.35(+0.97%) |
Jun 26, 2013 | 36.36 | 36.36 | 35.97 | 36.02 | 119,025 | -0.08(-0.21%) |
Jun 25, 2013 | 36.06 | 36.20 | 35.38 | 36.09 | 152,479 | +0.50(+1.41%) |
Jun 24, 2013 | 36.38 | 36.49 | 35.47 | 35.59 | 270,427 | -1.49(-4.03%) |
Jun 21, 2013 | 37.37 | 37.37 | 36.75 | 37.08 | 164,379 | -0.24(-0.63%) |
Jun 20, 2013 | 37.84 | 38.18 | 37.21 | 37.32 | 104,606 | -1.31(-3.40%) |
Jun 19, 2013 | 39.22 | 39.35 | 38.60 | 38.63 | 118,070 | -0.58(-1.47%) |
Jun 18, 2013 | 38.83 | 39.52 | 38.67 | 39.21 | 141,016 | +0.40(+1.02%) |
Jun 17, 2013 | 39.13 | 39.13 | 38.62 | 38.81 | 175,074 | +0.09(+0.24%) |
Jun 14, 2013 | 39.19 | 39.42 | 38.65 | 38.72 | 71,175 | -0.42(-1.06%) |
Jun 13, 2013 | 38.97 | 39.47 | 38.74 | 39.13 | 150,447 | +0.06(+0.15%) |
Jun 12, 2013 | 39.54 | 39.93 | 38.90 | 39.08 | 78,269 | -0.08(-0.19%) |
Jun 11, 2013 | 39.15 | 39.85 | 38.72 | 39.15 | 52,289 | -0.80(-2.01%) |
Jun 10, 2013 | 39.24 | 40.01 | 39.18 | 39.96 | 78,598 | +0.67(+1.71%) |
Jun 07, 2013 | 39.19 | 39.47 | 38.77 | 39.28 | 59,410 | +0.22(+0.56%) |
Jun 06, 2013 | 38.46 | 39.08 | 38.39 | 39.07 | 97,458 | +0.73(+1.90%) |
Jun 05, 2013 | 38.61 | 38.92 | 38.27 | 38.34 | 93,238 | -0.35(-0.90%) |
Jun 04, 2013 | 38.10 | 38.74 | 37.92 | 38.69 | 187,121 | +0.60(+1.56%) |