Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.11 | 30.18 | 29.22 | 29.56 | 35,945 | -0.68(-2.25%) |
May 29, 2014 | 30.64 | 30.77 | 30.08 | 30.24 | 30,894 | -0.43(-1.39%) |
May 28, 2014 | 30.91 | 31.13 | 30.63 | 30.67 | 20,966 | -0.39(-1.25%) |
May 27, 2014 | 30.81 | 31.30 | 30.63 | 31.06 | 31,486 | +0.49(+1.59%) |
May 23, 2014 | 30.14 | 30.57 | 30.57 | 30.57 | 38,110 | +0.66(+2.21%) |
May 22, 2014 | 29.80 | 30.09 | 29.27 | 29.91 | 11,212 | +0.28(+0.95%) |
May 21, 2014 | 29.79 | 29.99 | 29.11 | 29.63 | 32,349 | +0.08(+0.26%) |
May 20, 2014 | 30.19 | 30.67 | 29.23 | 29.55 | 60,556 | -0.82(-2.69%) |
May 19, 2014 | 29.80 | 30.56 | 29.75 | 30.37 | 63,285 | +0.36(+1.20%) |
May 16, 2014 | 29.60 | 30.04 | 29.18 | 30.01 | 33,042 | +0.44(+1.48%) |
May 15, 2014 | 29.63 | 30.37 | 29.40 | 29.57 | 54,516 | -0.14(-0.46%) |
May 14, 2014 | 30.50 | 30.59 | 29.71 | 29.71 | 92,647 | -0.75(-2.45%) |
May 13, 2014 | 32.08 | 32.08 | 30.34 | 30.46 | 27,318 | -1.71(-5.31%) |
May 12, 2014 | 30.99 | 32.48 | 30.59 | 32.17 | 37,769 | +1.47(+4.78%) |
May 09, 2014 | 30.32 | 30.94 | 30.11 | 30.70 | 68,222 | +0.18(+0.60%) |
May 08, 2014 | 30.07 | 30.70 | 29.64 | 30.51 | 66,423 | +0.49(+1.62%) |
May 07, 2014 | 29.83 | 30.75 | 29.83 | 30.03 | 67,051 | +0.32(+1.08%) |
May 06, 2014 | 30.07 | 30.68 | 29.63 | 29.71 | 102,382 | -0.36(-1.19%) |
May 05, 2014 | 30.37 | 30.50 | 29.89 | 30.07 | 24,828 | -0.56(-1.84%) |
May 02, 2014 | 30.26 | 30.75 | 30.26 | 30.63 | 41,640 | +0.53(+1.77%) |
May 01, 2014 | 30.10 | 30.43 | 29.71 | 30.10 | 58,206 | -0.01(-0.03%) |
Apr 30, 2014 | 30.12 | 30.37 | 29.63 | 30.11 | 47,977 | +0.04(+0.13%) |
Apr 29, 2014 | 29.93 | 30.44 | 29.85 | 30.07 | 50,911 | +0.43(+1.44%) |
Apr 28, 2014 | 29.83 | 30.22 | 29.61 | 29.64 | 59,737 | -0.18(-0.62%) |
Apr 25, 2014 | 30.17 | 30.79 | 29.77 | 29.83 | 84,321 | -0.40(-1.32%) |
Apr 24, 2014 | 30.91 | 31.46 | 30.19 | 30.22 | 82,997 | -0.31(-1.02%) |
Apr 23, 2014 | 30.92 | 30.92 | 30.48 | 30.53 | 38,303 | -0.29(-0.94%) |
Apr 22, 2014 | 30.34 | 31.16 | 30.34 | 30.83 | 43,235 | +0.56(+1.86%) |
Apr 21, 2014 | 30.67 | 30.67 | 29.61 | 30.26 | 82,937 | -0.25(-0.83%) |
Apr 17, 2014 | 30.66 | 30.51 | 30.51 | 30.51 | 34,093 | -0.24(-0.79%) |
Apr 16, 2014 | 30.68 | 31.17 | 30.52 | 30.76 | 24,613 | +0.37(+1.21%) |
Apr 15, 2014 | 30.82 | 30.92 | 29.83 | 30.39 | 43,208 | -0.38(-1.23%) |
Apr 14, 2014 | 31.14 | 31.83 | 30.59 | 30.77 | 43,128 | +0.01(+0.03%) |
Apr 11, 2014 | 30.99 | 31.40 | 30.58 | 30.76 | 39,286 | -0.59(-1.89%) |
Apr 10, 2014 | 32.55 | 32.55 | 31.21 | 31.35 | 40,369 | -1.14(-3.50%) |
Apr 09, 2014 | 32.70 | 32.88 | 31.98 | 32.49 | 29,777 | +0.05(+0.15%) |
Apr 08, 2014 | 32.45 | 32.89 | 31.94 | 32.44 | 21,530 | +0.14(+0.42%) |
Apr 07, 2014 | 32.14 | 32.61 | 31.88 | 32.30 | 28,861 | +0.16(+0.48%) |
Apr 04, 2014 | 33.35 | 33.52 | 32.01 | 32.15 | 37,836 | -0.84(-2.53%) |
Apr 03, 2014 | 33.98 | 34.20 | 32.94 | 32.98 | 21,030 | -0.95(-2.80%) |
Apr 02, 2014 | 33.64 | 33.98 | 33.58 | 33.93 | 30,223 | +0.44(+1.30%) |
Apr 01, 2014 | 32.96 | 33.64 | 32.96 | 33.50 | 23,220 | +0.65(+1.98%) |
Mar 31, 2014 | 32.39 | 33.14 | 32.13 | 32.84 | 30,272 | +0.57(+1.78%) |
Mar 28, 2014 | 32.44 | 33.20 | 31.94 | 32.27 | 32,145 | -0.20(-0.63%) |
Mar 27, 2014 | 32.82 | 33.14 | 32.20 | 32.48 | 18,287 | -0.38(-1.15%) |
Mar 26, 2014 | 33.69 | 33.71 | 32.82 | 32.85 | 36,825 | -0.60(-1.80%) |
Mar 25, 2014 | 33.53 | 33.65 | 33.34 | 33.46 | 15,611 | +0.11(+0.32%) |
Mar 24, 2014 | 33.55 | 33.75 | 33.34 | 33.35 | 34,880 | -0.27(-0.81%) |
Mar 21, 2014 | 33.49 | 33.72 | 33.11 | 33.62 | 68,779 | +0.39(+1.17%) |
Mar 20, 2014 | 33.17 | 33.50 | 33.01 | 33.23 | 29,626 | +0.06(+0.18%) |
Mar 19, 2014 | 33.83 | 33.83 | 33.09 | 33.17 | 16,659 | -0.83(-2.45%) |
Mar 18, 2014 | 33.09 | 34.02 | 33.09 | 34.01 | 31,958 | +0.81(+2.43%) |
Mar 17, 2014 | 33.41 | 33.52 | 32.83 | 33.20 | 23,510 | +0.12(+0.35%) |
Mar 14, 2014 | 32.87 | 33.84 | 32.83 | 33.09 | 89,343 | -0.08(-0.23%) |
Mar 13, 2014 | 33.83 | 33.83 | 32.71 | 33.16 | 31,358 | -0.45(-1.33%) |
Mar 12, 2014 | 33.67 | 34.79 | 33.24 | 33.61 | 30,282 | -0.12(-0.35%) |
Mar 11, 2014 | 33.50 | 34.38 | 33.23 | 33.73 | 37,995 | +0.14(+0.40%) |
Mar 10, 2014 | 34.28 | 35.05 | 33.24 | 33.59 | 43,711 | -0.62(-1.82%) |
Mar 07, 2014 | 35.10 | 35.10 | 34.17 | 34.21 | 17,460 | -0.62(-1.78%) |
Mar 06, 2014 | 34.66 | 35.17 | 34.47 | 34.84 | 27,984 | +0.42(+1.21%) |
Mar 05, 2014 | 34.47 | 34.70 | 34.22 | 34.42 | 23,881 | -0.18(-0.53%) |
Mar 04, 2014 | 34.84 | 35.90 | 34.12 | 34.60 | 117,207 | +0.15(+0.42%) |
Mar 03, 2014 | 34.01 | 34.65 | 33.74 | 34.46 | 23,712 | +0.04(+0.11%) |
Feb 28, 2014 | 34.53 | 34.78 | 34.14 | 34.42 | 30,447 | +0.01(+0.03%) |
Feb 27, 2014 | 34.47 | 34.47 | 34.23 | 34.41 | 17,508 | -0.03(-0.08%) |
Feb 26, 2014 | 34.39 | 34.84 | 34.16 | 34.44 | 25,110 | +0.17(+0.48%) |
Feb 25, 2014 | 34.83 | 34.84 | 33.72 | 34.27 | 30,583 | -0.70(-2.00%) |
Feb 24, 2014 | 34.59 | 35.18 | 34.36 | 34.97 | 29,895 | +0.54(+1.58%) |
Feb 21, 2014 | 35.14 | 35.14 | 34.25 | 34.43 | 31,266 | -0.53(-1.53%) |
Feb 20, 2014 | 34.62 | 35.09 | 34.28 | 34.96 | 26,511 | +0.50(+1.47%) |
Feb 19, 2014 | 34.97 | 35.20 | 34.33 | 34.46 | 38,411 | -0.54(-1.55%) |
Feb 18, 2014 | 34.21 | 35.19 | 34.01 | 35.00 | 45,362 | +0.74(+2.15%) |
Feb 14, 2014 | 34.06 | 34.26 | 34.26 | 34.26 | 21,939 | +0.25(+0.74%) |
Feb 13, 2014 | 33.56 | 34.13 | 33.21 | 34.01 | 19,392 | +0.24(+0.72%) |
Feb 12, 2014 | 32.65 | 33.91 | 32.47 | 33.77 | 32,975 | +0.95(+2.90%) |
Feb 11, 2014 | 32.68 | 33.28 | 32.63 | 32.82 | 21,772 | +0.25(+0.78%) |
Feb 10, 2014 | 32.27 | 32.98 | 32.02 | 32.56 | 29,089 | +0.44(+1.36%) |
Feb 07, 2014 | 32.66 | 33.33 | 31.75 | 32.13 | 34,422 | -0.33(-1.02%) |
Feb 06, 2014 | 32.20 | 32.95 | 32.14 | 32.46 | 30,420 | +0.46(+1.43%) |
Feb 05, 2014 | 32.77 | 32.87 | 31.70 | 32.00 | 42,738 | -0.80(-2.43%) |
Feb 04, 2014 | 32.11 | 33.41 | 32.11 | 32.80 | 38,489 | +0.77(+2.39%) |
Feb 03, 2014 | 33.13 | 33.47 | 31.20 | 32.03 | 80,160 | -1.10(-3.31%) |
Jan 31, 2014 | 33.40 | 33.75 | 33.02 | 33.13 | 35,116 | -1.04(-3.04%) |
Jan 30, 2014 | 33.50 | 35.45 | 33.50 | 34.16 | 39,540 | +0.84(+2.53%) |
Jan 29, 2014 | 34.33 | 34.33 | 33.01 | 33.32 | 34,188 | -1.28(-3.70%) |
Jan 28, 2014 | 33.69 | 34.65 | 33.01 | 34.60 | 47,712 | +0.91(+2.71%) |
Jan 27, 2014 | 34.75 | 35.36 | 33.38 | 33.69 | 28,195 | -0.48(-1.39%) |
Jan 24, 2014 | 34.84 | 35.29 | 33.25 | 34.16 | 29,921 | -0.99(-2.82%) |
Jan 23, 2014 | 35.43 | 35.52 | 35.02 | 35.16 | 21,577 | -0.33(-0.93%) |
Jan 22, 2014 | 34.89 | 35.63 | 34.89 | 35.49 | 20,454 | +0.44(+1.25%) |
Jan 21, 2014 | 35.24 | 35.42 | 34.80 | 35.05 | 22,886 | +0.11(+0.31%) |
Jan 17, 2014 | 35.38 | 34.94 | 34.94 | 34.94 | 21,527 | -0.36(-1.02%) |
Jan 16, 2014 | 34.70 | 35.84 | 34.25 | 35.30 | 25,926 | +0.75(+2.16%) |
Jan 15, 2014 | 34.19 | 34.71 | 34.02 | 34.55 | 12,374 | +0.36(+1.05%) |
Jan 14, 2014 | 34.06 | 34.35 | 33.62 | 34.19 | 19,463 | +0.38(+1.12%) |
Jan 13, 2014 | 33.88 | 34.69 | 33.21 | 33.82 | 40,693 | -0.30(-0.88%) |
Jan 10, 2014 | 34.94 | 34.94 | 33.51 | 34.12 | 32,142 | -0.81(-2.31%) |
Jan 09, 2014 | 35.17 | 35.23 | 34.32 | 34.92 | 38,650 | -0.22(-0.64%) |
Jan 08, 2014 | 34.48 | 35.90 | 34.48 | 35.15 | 42,168 | +0.62(+1.80%) |
Jan 07, 2014 | 34.51 | 34.78 | 33.83 | 34.52 | 34,315 | +0.17(+0.48%) |
Jan 06, 2014 | 35.59 | 35.59 | 33.95 | 34.36 | 24,343 | -1.00(-2.83%) |
Jan 03, 2014 | 34.50 | 35.48 | 34.50 | 35.36 | 32,166 | +0.85(+2.48%) |
Jan 02, 2014 | 35.53 | 35.53 | 34.37 | 34.50 | 35,934 | -1.18(-3.32%) |
Dec 31, 2013 | 35.76 | 35.69 | 35.69 | 35.69 | 18,025 | +0.00(+0.00%) |
Dec 30, 2013 | 35.98 | 37.02 | 35.52 | 35.69 | 22,870 | -0.23(-0.65%) |
Dec 27, 2013 | 36.00 | 36.08 | 35.50 | 35.92 | 17,389 | +0.15(+0.41%) |
Dec 26, 2013 | 36.51 | 36.76 | 35.64 | 35.78 | 26,485 | -0.67(-1.84%) |
Dec 24, 2013 | 34.95 | 36.45 | 34.85 | 36.45 | 29,941 | +1.46(+4.16%) |
Dec 23, 2013 | 33.41 | 35.14 | 33.23 | 34.99 | 42,051 | +1.54(+4.62%) |
Dec 20, 2013 | 32.04 | 33.50 | 32.04 | 33.45 | 61,260 | +1.40(+4.36%) |
Dec 19, 2013 | 32.64 | 32.64 | 31.57 | 32.05 | 31,648 | -0.58(-1.79%) |
Dec 18, 2013 | 32.07 | 32.74 | 31.94 | 32.63 | 28,218 | +0.51(+1.60%) |
Dec 17, 2013 | 32.46 | 32.52 | 31.67 | 32.12 | 26,670 | -0.62(-1.90%) |
Dec 16, 2013 | 31.83 | 33.02 | 31.77 | 32.74 | 39,008 | +1.16(+3.66%) |
Dec 13, 2013 | 31.81 | 32.36 | 31.55 | 31.58 | 52,262 | -0.20(-0.64%) |
Dec 12, 2013 | 32.14 | 32.24 | 31.66 | 31.79 | 40,936 | -0.37(-1.15%) |
Dec 11, 2013 | 32.65 | 32.80 | 32.15 | 32.16 | 33,576 | -0.53(-1.63%) |
Dec 10, 2013 | 33.01 | 33.74 | 32.52 | 32.69 | 35,419 | -0.27(-0.82%) |
Dec 09, 2013 | 33.53 | 33.60 | 32.79 | 32.96 | 28,220 | -0.64(-1.91%) |
Dec 06, 2013 | 33.06 | 33.84 | 33.01 | 33.60 | 16,437 | +0.95(+2.91%) |
Dec 05, 2013 | 32.70 | 33.31 | 32.57 | 32.65 | 10,646 | -0.26(-0.80%) |
Dec 04, 2013 | 32.56 | 33.24 | 32.54 | 32.91 | 35,713 | +0.11(+0.33%) |
Dec 03, 2013 | 33.58 | 33.69 | 32.73 | 32.81 | 27,113 | -0.80(-2.37%) |
Dec 02, 2013 | 34.53 | 34.53 | 33.60 | 33.60 | 20,768 | -1.03(-2.97%) |
Nov 29, 2013 | 34.44 | 35.58 | 34.32 | 34.63 | 26,156 | +0.51(+1.51%) |
Nov 27, 2013 | 33.82 | 34.23 | 33.19 | 34.12 | 19,410 | +0.43(+1.27%) |
Nov 26, 2013 | 33.25 | 33.86 | 32.28 | 33.69 | 32,622 | +0.44(+1.31%) |
Nov 25, 2013 | 33.74 | 33.74 | 33.02 | 33.25 | 16,587 | -0.28(-0.84%) |
Nov 22, 2013 | 33.50 | 33.69 | 33.36 | 33.53 | 28,883 | +0.14(+0.41%) |
Nov 21, 2013 | 32.25 | 33.50 | 32.25 | 33.40 | 39,322 | +1.04(+3.21%) |
Nov 20, 2013 | 32.52 | 32.52 | 32.09 | 32.36 | 20,784 | -0.13(-0.39%) |
Nov 19, 2013 | 32.92 | 33.05 | 32.23 | 32.49 | 32,283 | -0.56(-1.70%) |
Nov 18, 2013 | 33.72 | 34.03 | 32.89 | 33.05 | 27,108 | -0.17(-0.50%) |
Nov 15, 2013 | 33.64 | 33.64 | 33.04 | 33.21 | 33,739 | -0.50(-1.47%) |
Nov 14, 2013 | 34.36 | 34.54 | 33.41 | 33.71 | 36,224 | -0.60(-1.75%) |
Nov 13, 2013 | 34.00 | 34.32 | 33.56 | 34.31 | 34,397 | +0.26(+0.77%) |
Nov 12, 2013 | 34.38 | 34.64 | 33.61 | 34.05 | 33,908 | -0.34(-0.99%) |
Nov 11, 2013 | 34.27 | 34.56 | 34.22 | 34.39 | 35,192 | +0.14(+0.40%) |
Nov 08, 2013 | 33.74 | 34.40 | 33.74 | 34.25 | 44,798 | +0.53(+1.58%) |
Nov 07, 2013 | 34.66 | 34.66 | 33.50 | 33.72 | 40,968 | -0.97(-2.80%) |
Nov 06, 2013 | 35.33 | 35.53 | 34.12 | 34.69 | 45,774 | -0.53(-1.52%) |
Nov 05, 2013 | 35.63 | 35.67 | 34.98 | 35.22 | 27,742 | -0.48(-1.33%) |
Nov 04, 2013 | 36.17 | 36.39 | 35.57 | 35.70 | 41,630 | -0.28(-0.78%) |
Nov 01, 2013 | 35.92 | 36.48 | 35.82 | 35.98 | 55,307 | +0.04(+0.11%) |
Oct 31, 2013 | 36.49 | 36.62 | 35.81 | 35.94 | 39,284 | -0.44(-1.20%) |
Oct 30, 2013 | 37.02 | 37.07 | 36.36 | 36.38 | 81,106 | -0.56(-1.52%) |
Oct 29, 2013 | 37.09 | 37.66 | 36.72 | 36.94 | 32,775 | -0.14(-0.37%) |
Oct 28, 2013 | 36.50 | 37.57 | 36.23 | 37.08 | 136,206 | +0.28(+0.77%) |
Oct 25, 2013 | 35.92 | 36.80 | 35.44 | 36.80 | 57,293 | +0.90(+2.52%) |
Oct 24, 2013 | 35.62 | 36.04 | 35.42 | 35.89 | 44,171 | +0.21(+0.60%) |
Oct 23, 2013 | 34.30 | 36.00 | 34.10 | 35.68 | 92,280 | +1.28(+3.73%) |
Oct 22, 2013 | 33.23 | 36.07 | 33.01 | 34.40 | 78,615 | +1.30(+3.93%) |
Oct 21, 2013 | 31.85 | 33.19 | 31.79 | 33.10 | 84,815 | +1.47(+4.63%) |
Oct 18, 2013 | 30.99 | 31.91 | 30.72 | 31.63 | 75,717 | +0.68(+2.20%) |
Oct 17, 2013 | 29.94 | 31.15 | 29.93 | 30.95 | 38,657 | +0.97(+3.24%) |
Oct 16, 2013 | 29.73 | 30.19 | 29.64 | 29.98 | 25,906 | +0.36(+1.21%) |
Oct 15, 2013 | 29.47 | 29.64 | 28.99 | 29.62 | 86,250 | -0.01(-0.03%) |
Oct 14, 2013 | 29.50 | 29.94 | 29.32 | 29.63 | 24,124 | -0.13(-0.42%) |
Oct 11, 2013 | 29.40 | 30.26 | 28.95 | 29.76 | 44,712 | +0.17(+0.59%) |
Oct 10, 2013 | 29.27 | 30.20 | 29.15 | 29.58 | 38,124 | +0.76(+2.63%) |
Oct 09, 2013 | 28.93 | 29.30 | 28.63 | 28.83 | 43,494 | -0.13(-0.44%) |
Oct 08, 2013 | 29.26 | 29.49 | 28.92 | 28.95 | 25,032 | -0.31(-1.06%) |
Oct 07, 2013 | 29.92 | 30.24 | 29.16 | 29.26 | 32,122 | -1.06(-3.49%) |
Oct 04, 2013 | 29.50 | 30.75 | 29.50 | 30.32 | 52,774 | +0.74(+2.49%) |
Oct 03, 2013 | 29.80 | 29.83 | 29.45 | 29.58 | 28,027 | -0.18(-0.62%) |
Oct 02, 2013 | 29.71 | 29.84 | 29.51 | 29.77 | 37,181 | -0.12(-0.39%) |
Oct 01, 2013 | 29.84 | 30.05 | 29.55 | 29.88 | 48,231 | -0.06(-0.19%) |
Sep 30, 2013 | 29.73 | 30.41 | 29.61 | 29.94 | 34,382 | -0.03(-0.10%) |
Sep 27, 2013 | 29.52 | 30.22 | 29.45 | 29.97 | 26,788 | +0.18(+0.62%) |
Sep 26, 2013 | 29.75 | 29.89 | 29.48 | 29.79 | 14,421 | +0.03(+0.10%) |
Sep 25, 2013 | 29.52 | 29.90 | 29.52 | 29.76 | 11,772 | +0.18(+0.62%) |
Sep 24, 2013 | 29.43 | 29.97 | 28.94 | 29.57 | 33,145 | +0.51(+1.77%) |
Sep 23, 2013 | 28.91 | 29.54 | 28.82 | 29.06 | 44,747 | +0.09(+0.30%) |
Sep 20, 2013 | 29.76 | 29.76 | 28.25 | 28.97 | 104,319 | -0.71(-2.39%) |
Sep 19, 2013 | 29.76 | 29.76 | 29.31 | 29.68 | 17,900 | +0.03(+0.10%) |
Sep 18, 2013 | 29.31 | 29.67 | 28.93 | 29.65 | 57,785 | +0.33(+1.13%) |
Sep 17, 2013 | 28.97 | 29.50 | 28.97 | 29.32 | 19,335 | +0.35(+1.21%) |
Sep 16, 2013 | 29.61 | 29.65 | 28.88 | 28.97 | 32,840 | -0.50(-1.71%) |
Sep 13, 2013 | 29.65 | 29.71 | 29.15 | 29.48 | 10,289 | +0.01(+0.03%) |
Sep 12, 2013 | 29.57 | 29.62 | 29.46 | 29.47 | 12,288 | -0.20(-0.69%) |
Sep 11, 2013 | 29.90 | 30.09 | 29.55 | 29.67 | 26,043 | -0.18(-0.62%) |
Sep 10, 2013 | 30.14 | 30.14 | 29.82 | 29.85 | 13,338 | -0.19(-0.65%) |
Sep 09, 2013 | 30.01 | 30.57 | 29.94 | 30.05 | 25,177 | +0.08(+0.26%) |
Sep 06, 2013 | 29.35 | 30.26 | 29.17 | 29.97 | 19,490 | +0.83(+2.83%) |
Sep 05, 2013 | 29.32 | 29.47 | 29.07 | 29.15 | 21,100 | -0.21(-0.73%) |
Sep 04, 2013 | 29.45 | 29.45 | 29.08 | 29.36 | 24,553 | +0.13(+0.43%) |
Sep 03, 2013 | 29.17 | 29.75 | 29.07 | 29.23 | 33,321 | +0.39(+1.35%) |
Aug 30, 2013 | 29.49 | 29.78 | 28.75 | 28.84 | 28,774 | -0.72(-2.43%) |
Aug 29, 2013 | 29.98 | 29.99 | 29.47 | 29.56 | 46,919 | +0.08(+0.27%) |
Aug 28, 2013 | 29.75 | 30.05 | 29.30 | 29.48 | 31,717 | -0.50(-1.66%) |
Aug 27, 2013 | 30.41 | 30.78 | 29.75 | 29.98 | 45,421 | -0.88(-2.84%) |
Aug 26, 2013 | 30.52 | 31.14 | 30.51 | 30.86 | 29,626 | +0.31(+1.02%) |
Aug 23, 2013 | 29.90 | 30.70 | 29.90 | 30.55 | 18,554 | +0.52(+1.72%) |
Aug 22, 2013 | 29.76 | 30.20 | 29.71 | 30.03 | 11,011 | +0.37(+1.24%) |
Aug 21, 2013 | 30.30 | 30.35 | 29.66 | 29.66 | 16,077 | -0.86(-2.81%) |
Aug 20, 2013 | 29.95 | 30.89 | 29.62 | 30.52 | 14,204 | +0.51(+1.69%) |
Aug 19, 2013 | 30.61 | 30.69 | 30.01 | 30.01 | 18,951 | -0.24(-0.81%) |
Aug 16, 2013 | 30.32 | 30.58 | 29.95 | 30.26 | 22,605 | -0.28(-0.93%) |
Aug 15, 2013 | 30.97 | 31.03 | 30.51 | 30.54 | 23,855 | -0.77(-2.47%) |
Aug 14, 2013 | 31.34 | 31.44 | 30.99 | 31.31 | 21,490 | -0.23(-0.72%) |
Aug 13, 2013 | 31.77 | 31.77 | 31.25 | 31.54 | 40,399 | -0.29(-0.92%) |
Aug 12, 2013 | 31.61 | 31.96 | 31.52 | 31.83 | 21,941 | -0.07(-0.21%) |
Aug 09, 2013 | 31.57 | 32.02 | 31.38 | 31.89 | 24,472 | +0.25(+0.80%) |
Aug 08, 2013 | 31.54 | 31.83 | 31.31 | 31.64 | 18,564 | +0.42(+1.36%) |
Aug 07, 2013 | 31.91 | 31.91 | 31.13 | 31.22 | 21,001 | -0.79(-2.47%) |
Aug 06, 2013 | 31.98 | 32.18 | 31.85 | 32.01 | 22,314 | -0.19(-0.58%) |
Aug 05, 2013 | 31.75 | 32.23 | 31.46 | 32.20 | 29,293 | +0.59(+1.88%) |
Aug 02, 2013 | 31.91 | 32.02 | 31.53 | 31.60 | 31,620 | -0.41(-1.29%) |
Aug 01, 2013 | 32.02 | 32.15 | 31.70 | 32.02 | 33,194 | +0.20(+0.62%) |
Jul 31, 2013 | 32.01 | 32.01 | 31.57 | 31.82 | 36,793 | +0.05(+0.15%) |
Jul 30, 2013 | 31.80 | 32.16 | 31.65 | 31.77 | 28,574 | +0.18(+0.57%) |
Jul 29, 2013 | 31.72 | 31.88 | 31.49 | 31.59 | 20,494 | -0.30(-0.94%) |
Jul 26, 2013 | 31.67 | 32.03 | 31.65 | 31.89 | 26,819 | -0.10(-0.32%) |
Jul 25, 2013 | 31.68 | 32.14 | 31.63 | 32.00 | 42,360 | +0.35(+1.10%) |
Jul 24, 2013 | 31.67 | 31.73 | 31.36 | 31.65 | 37,034 | -0.16(-0.50%) |
Jul 23, 2013 | 32.11 | 32.11 | 31.71 | 31.81 | 34,977 | -0.25(-0.79%) |
Jul 22, 2013 | 31.84 | 32.19 | 31.67 | 32.06 | 33,315 | +0.30(+0.95%) |
Jul 19, 2013 | 31.73 | 32.02 | 31.64 | 31.76 | 22,133 | -0.10(-0.33%) |
Jul 18, 2013 | 31.57 | 32.02 | 31.57 | 31.87 | 37,116 | +0.16(+0.50%) |
Jul 17, 2013 | 31.53 | 31.78 | 31.37 | 31.71 | 56,807 | +0.44(+1.42%) |
Jul 16, 2013 | 30.15 | 31.64 | 30.15 | 31.26 | 60,830 | +1.05(+3.46%) |
Jul 15, 2013 | 30.53 | 30.53 | 29.83 | 30.22 | 58,362 | +0.31(+1.04%) |
Jul 12, 2013 | 30.02 | 30.31 | 29.71 | 29.91 | 28,837 | -0.24(-0.78%) |
Jul 11, 2013 | 29.98 | 30.19 | 29.68 | 30.14 | 96,025 | +0.39(+1.30%) |
Jul 10, 2013 | 29.85 | 29.85 | 29.38 | 29.76 | 23,888 | -0.03(-0.10%) |
Jul 09, 2013 | 29.70 | 29.96 | 29.57 | 29.79 | 59,414 | +0.17(+0.57%) |
Jul 08, 2013 | 29.71 | 29.71 | 29.46 | 29.62 | 26,823 | +0.05(+0.16%) |
Jul 05, 2013 | 29.19 | 29.70 | 29.08 | 29.57 | 42,827 | +0.76(+2.65%) |
Jul 03, 2013 | 28.38 | 29.01 | 28.31 | 28.81 | 16,965 | +0.20(+0.69%) |
Jul 02, 2013 | 28.42 | 28.64 | 28.27 | 28.61 | 28,031 | +0.25(+0.90%) |
Jul 01, 2013 | 27.15 | 28.72 | 26.91 | 28.35 | 35,966 | +1.53(+5.69%) |
Jun 28, 2013 | 26.90 | 27.33 | 26.80 | 26.83 | 84,322 | -0.23(-0.84%) |
Jun 27, 2013 | 26.83 | 27.30 | 26.83 | 27.05 | 42,682 | +0.47(+1.77%) |
Jun 26, 2013 | 27.04 | 27.14 | 26.51 | 26.58 | 25,297 | -0.30(-1.12%) |
Jun 25, 2013 | 26.88 | 26.98 | 26.56 | 26.89 | 27,839 | +0.27(+1.03%) |
Jun 24, 2013 | 27.32 | 27.85 | 26.45 | 26.61 | 55,269 | -1.00(-3.62%) |
Jun 21, 2013 | 27.76 | 27.77 | 27.32 | 27.61 | 79,650 | -0.07(-0.24%) |
Jun 20, 2013 | 28.34 | 28.56 | 27.33 | 27.68 | 53,073 | -0.82(-2.88%) |
Jun 19, 2013 | 28.79 | 28.98 | 28.42 | 28.50 | 21,092 | -0.17(-0.59%) |
Jun 18, 2013 | 28.75 | 28.86 | 28.53 | 28.66 | 29,250 | +0.04(+0.13%) |
Jun 17, 2013 | 28.80 | 28.82 | 28.45 | 28.63 | 29,083 | +0.18(+0.63%) |
Jun 14, 2013 | 28.68 | 28.84 | 28.42 | 28.45 | 11,413 | -0.22(-0.76%) |
Jun 13, 2013 | 28.14 | 28.73 | 28.14 | 28.66 | 28,726 | +0.61(+2.18%) |
Jun 12, 2013 | 28.37 | 28.59 | 28.02 | 28.05 | 24,715 | -0.21(-0.73%) |
Jun 11, 2013 | 28.48 | 28.97 | 28.25 | 28.26 | 24,879 | -0.57(-1.99%) |
Jun 10, 2013 | 28.98 | 28.98 | 28.57 | 28.83 | 44,806 | -0.02(-0.07%) |
Jun 07, 2013 | 28.82 | 28.99 | 28.50 | 28.85 | 22,073 | +0.31(+1.09%) |
Jun 06, 2013 | 28.20 | 28.60 | 28.17 | 28.54 | 43,376 | +0.27(+0.97%) |
Jun 05, 2013 | 28.09 | 28.53 | 28.09 | 28.27 | 37,573 | +0.18(+0.64%) |
Jun 04, 2013 | 28.27 | 28.46 | 28.02 | 28.09 | 32,975 | -0.23(-0.80%) |