Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 42.08 | 42.31 | 42.08 | 42.29 | 4,455 | +0.39(+0.93%) |
May 29, 2014 | 42.05 | 42.06 | 41.90 | 41.90 | 6,678 | -0.05(-0.12%) |
May 28, 2014 | 41.58 | 42.00 | 41.58 | 41.95 | 2,307 | +0.15(+0.36%) |
May 27, 2014 | 41.77 | 41.83 | 41.70 | 41.80 | 3,346 | +0.30(+0.72%) |
May 23, 2014 | 41.96 | 41.50 | 41.50 | 41.50 | 4,200 | +0.00(+0.01%) |
May 22, 2014 | 41.70 | 41.73 | 41.40 | 41.50 | 5,366 | +0.20(+0.48%) |
May 21, 2014 | 41.42 | 41.55 | 41.29 | 41.30 | 8,960 | +0.58(+1.43%) |
May 20, 2014 | 40.77 | 40.94 | 40.48 | 40.72 | 5,978 | +0.29(+0.72%) |
May 19, 2014 | 40.51 | 40.64 | 40.21 | 40.43 | 6,227 | +0.02(+0.04%) |
May 16, 2014 | 40.52 | 40.52 | 40.17 | 40.41 | 21,801 | -0.71(-1.73%) |
May 15, 2014 | 41.75 | 41.75 | 41.08 | 41.12 | 35,051 | -1.13(-2.67%) |
May 14, 2014 | 42.38 | 42.41 | 42.18 | 42.25 | 4,809 | -0.58(-1.36%) |
May 13, 2014 | 43.00 | 43.00 | 42.60 | 42.83 | 2,990 | -0.05(-0.12%) |
May 12, 2014 | 42.08 | 42.88 | 42.08 | 42.88 | 9,213 | +0.34(+0.81%) |
May 09, 2014 | 42.14 | 42.54 | 42.13 | 42.54 | 1,951 | -0.16(-0.37%) |
May 08, 2014 | 42.89 | 42.94 | 42.70 | 42.70 | 51,978 | -0.12(-0.28%) |
May 07, 2014 | 42.20 | 42.84 | 42.11 | 42.82 | 3,409 | -0.03(-0.07%) |
May 06, 2014 | 42.96 | 42.96 | 42.09 | 42.85 | 3,813 | +0.28(+0.66%) |
May 05, 2014 | 42.21 | 42.57 | 42.21 | 42.57 | 2,955 | +0.07(+0.16%) |
May 02, 2014 | 42.01 | 42.62 | 42.01 | 42.50 | 6,490 | +0.41(+0.97%) |
May 01, 2014 | 42.56 | 42.56 | 42.00 | 42.09 | 3,361 | -0.26(-0.61%) |
Apr 30, 2014 | 42.50 | 42.50 | 42.20 | 42.35 | 4,120 | -0.02(-0.05%) |
Apr 29, 2014 | 42.27 | 42.37 | 41.95 | 42.37 | 6,671 | +0.87(+2.10%) |
Apr 28, 2014 | 42.18 | 42.19 | 41.50 | 41.50 | 2,610 | -0.28(-0.67%) |
Apr 25, 2014 | 42.39 | 42.39 | 41.78 | 41.78 | 5,371 | -0.46(-1.09%) |
Apr 24, 2014 | 42.58 | 42.58 | 42.24 | 42.24 | 2,149 | -0.24(-0.56%) |
Apr 23, 2014 | 42.35 | 42.50 | 42.35 | 42.48 | 1,038 | -0.34(-0.79%) |
Apr 22, 2014 | 42.97 | 42.97 | 42.62 | 42.82 | 19,826 | +0.25(+0.59%) |
Apr 21, 2014 | 42.35 | 42.57 | 42.16 | 42.57 | 3,300 | +0.22(+0.52%) |
Apr 17, 2014 | 42.03 | 42.35 | 42.35 | 42.35 | 4,200 | +0.65(+1.56%) |
Apr 16, 2014 | 41.72 | 41.74 | 41.43 | 41.70 | 4,428 | +0.46(+1.12%) |
Apr 15, 2014 | 41.04 | 41.27 | 40.64 | 41.24 | 21,480 | +0.05(+0.12%) |
Apr 14, 2014 | 41.32 | 41.53 | 41.00 | 41.19 | 11,824 | -0.69(-1.65%) |
Apr 11, 2014 | 42.26 | 42.26 | 41.70 | 41.88 | 20,037 | -0.84(-1.97%) |
Apr 10, 2014 | 43.49 | 43.49 | 42.36 | 42.72 | 17,747 | -0.64(-1.48%) |
Apr 09, 2014 | 42.83 | 43.36 | 42.83 | 43.36 | 1,862 | +0.88(+2.08%) |
Apr 08, 2014 | 42.71 | 42.71 | 42.22 | 42.48 | 11,433 | -0.54(-1.25%) |
Apr 07, 2014 | 43.47 | 43.47 | 42.63 | 43.01 | 7,767 | -0.24(-0.55%) |
Apr 04, 2014 | 43.84 | 43.84 | 43.02 | 43.25 | 6,892 | -0.19(-0.44%) |
Apr 03, 2014 | 43.76 | 43.76 | 43.38 | 43.44 | 3,593 | -0.11(-0.25%) |
Apr 02, 2014 | 43.80 | 43.95 | 43.36 | 43.55 | 10,494 | +0.23(+0.53%) |
Apr 01, 2014 | 42.90 | 43.69 | 42.90 | 43.32 | 6,151 | +0.15(+0.35%) |
Mar 31, 2014 | 43.08 | 43.55 | 43.08 | 43.17 | 4,838 | +0.17(+0.40%) |
Mar 28, 2014 | 43.03 | 43.08 | 42.71 | 43.00 | 3,394 | +0.26(+0.61%) |
Mar 27, 2014 | 42.20 | 43.11 | 42.20 | 42.74 | 14,004 | -0.11(-0.26%) |
Mar 26, 2014 | 42.56 | 43.17 | 42.56 | 42.85 | 3,203 | +0.41(+0.97%) |
Mar 25, 2014 | 42.60 | 42.80 | 42.44 | 42.44 | 15,514 | +0.11(+0.26%) |
Mar 24, 2014 | 42.56 | 42.65 | 41.79 | 42.33 | 19,376 | -0.06(-0.14%) |
Mar 21, 2014 | 43.02 | 43.02 | 42.39 | 42.39 | 15,388 | -0.40(-0.93%) |
Mar 20, 2014 | 42.88 | 42.92 | 42.48 | 42.79 | 6,832 | -0.46(-1.06%) |
Mar 19, 2014 | 43.02 | 43.69 | 43.02 | 43.25 | 3,320 | -0.26(-0.60%) |
Mar 18, 2014 | 43.51 | 43.51 | 43.08 | 43.51 | 8,604 | +0.02(+0.05%) |
Mar 17, 2014 | 42.78 | 43.50 | 42.78 | 43.49 | 2,721 | +0.58(+1.35%) |
Mar 14, 2014 | 42.19 | 42.98 | 42.19 | 42.91 | 12,822 | -0.04(-0.09%) |
Mar 13, 2014 | 43.90 | 43.90 | 42.53 | 42.95 | 17,446 | -0.49(-1.14%) |
Mar 12, 2014 | 43.87 | 43.87 | 43.40 | 43.44 | 8,530 | -0.49(-1.11%) |
Mar 11, 2014 | 44.17 | 44.17 | 43.93 | 43.93 | 9,878 | -0.08(-0.18%) |
Mar 10, 2014 | 44.34 | 44.36 | 43.73 | 44.01 | 21,320 | -0.29(-0.65%) |
Mar 07, 2014 | 45.01 | 45.01 | 44.22 | 44.30 | 16,606 | -0.54(-1.20%) |
Mar 06, 2014 | 44.88 | 44.98 | 44.53 | 44.84 | 7,680 | +0.28(+0.63%) |
Mar 05, 2014 | 44.62 | 44.78 | 44.50 | 44.56 | 2,657 | -0.21(-0.47%) |
Mar 04, 2014 | 44.60 | 44.77 | 44.36 | 44.77 | 15,379 | +1.02(+2.33%) |
Mar 03, 2014 | 43.62 | 44.55 | 43.40 | 43.75 | 17,189 | -1.10(-2.45%) |
Feb 28, 2014 | 44.97 | 45.03 | 44.32 | 44.85 | 22,445 | +0.64(+1.45%) |
Feb 27, 2014 | 44.00 | 44.22 | 43.68 | 44.21 | 2,422 | +0.65(+1.49%) |
Feb 26, 2014 | 44.28 | 44.28 | 43.51 | 43.56 | 12,523 | -0.52(-1.19%) |
Feb 25, 2014 | 44.30 | 44.52 | 43.77 | 44.09 | 18,675 | +0.14(+0.33%) |
Feb 24, 2014 | 43.98 | 44.33 | 43.84 | 43.94 | 3,381 | +0.10(+0.23%) |
Feb 21, 2014 | 43.92 | 44.14 | 43.63 | 43.84 | 19,356 | +0.28(+0.65%) |
Feb 20, 2014 | 43.75 | 43.88 | 43.16 | 43.56 | 18,717 | +0.04(+0.09%) |
Feb 19, 2014 | 43.86 | 43.86 | 43.52 | 43.52 | 22,512 | -0.17(-0.38%) |
Feb 18, 2014 | 44.08 | 44.08 | 43.53 | 43.69 | 16,806 | +0.49(+1.13%) |
Feb 14, 2014 | 43.07 | 43.20 | 43.20 | 43.20 | 21,200 | +0.44(+1.04%) |
Feb 13, 2014 | 41.75 | 42.76 | 41.62 | 42.76 | 3,881 | +0.25(+0.58%) |
Feb 12, 2014 | 42.39 | 42.69 | 42.39 | 42.51 | 16,579 | +0.36(+0.85%) |
Feb 11, 2014 | 42.07 | 42.25 | 41.79 | 42.15 | 7,396 | +0.47(+1.13%) |
Feb 10, 2014 | 42.09 | 42.09 | 41.49 | 41.68 | 14,198 | +0.22(+0.53%) |
Feb 07, 2014 | 40.69 | 41.59 | 40.69 | 41.46 | 4,093 | +0.46(+1.12%) |
Feb 06, 2014 | 40.84 | 41.20 | 40.80 | 41.00 | 6,001 | +0.45(+1.11%) |
Feb 05, 2014 | 40.36 | 40.61 | 40.15 | 40.55 | 15,246 | +0.35(+0.87%) |
Feb 04, 2014 | 40.27 | 40.27 | 40.12 | 40.20 | 11,076 | +0.29(+0.73%) |
Feb 03, 2014 | 40.70 | 41.27 | 39.91 | 39.91 | 27,495 | -0.70(-1.73%) |
Jan 31, 2014 | 40.62 | 40.98 | 40.34 | 40.61 | 3,245 | -0.71(-1.72%) |
Jan 30, 2014 | 41.09 | 41.32 | 41.09 | 41.32 | 2,278 | +0.56(+1.37%) |
Jan 29, 2014 | 41.60 | 41.60 | 40.73 | 40.76 | 15,831 | -0.67(-1.62%) |
Jan 28, 2014 | 41.56 | 41.97 | 41.15 | 41.43 | 8,442 | +0.48(+1.17%) |
Jan 27, 2014 | 40.90 | 41.39 | 40.46 | 40.95 | 98,320 | -0.01(-0.03%) |
Jan 24, 2014 | 41.84 | 41.84 | 40.83 | 40.96 | 11,402 | -1.61(-3.77%) |
Jan 23, 2014 | 42.84 | 42.84 | 42.10 | 42.57 | 18,917 | -0.30(-0.70%) |
Jan 22, 2014 | 43.08 | 43.10 | 42.55 | 42.87 | 17,097 | +0.36(+0.85%) |
Jan 21, 2014 | 42.38 | 42.98 | 42.25 | 42.51 | 9,664 | +0.19(+0.45%) |
Jan 17, 2014 | 42.99 | 42.32 | 42.32 | 42.32 | 18,000 | -0.19(-0.45%) |
Jan 16, 2014 | 42.89 | 42.89 | 42.23 | 42.51 | 10,637 | -0.11(-0.26%) |
Jan 15, 2014 | 42.70 | 42.70 | 42.42 | 42.62 | 54,880 | -0.08(-0.19%) |
Jan 14, 2014 | 42.87 | 42.87 | 42.45 | 42.70 | 12,186 | +0.26(+0.61%) |
Jan 13, 2014 | 42.37 | 43.00 | 42.37 | 42.44 | 10,149 | -0.30(-0.70%) |
Jan 10, 2014 | 42.99 | 42.99 | 42.43 | 42.74 | 7,780 | +0.55(+1.30%) |
Jan 09, 2014 | 42.72 | 42.72 | 41.90 | 42.19 | 14,452 | +0.09(+0.21%) |
Jan 08, 2014 | 42.72 | 42.72 | 42.05 | 42.10 | 18,926 | -0.05(-0.11%) |
Jan 07, 2014 | 41.86 | 42.20 | 41.79 | 42.15 | 9,282 | +0.36(+0.86%) |
Jan 06, 2014 | 42.60 | 42.60 | 41.79 | 41.79 | 15,591 | -0.36(-0.85%) |
Jan 03, 2014 | 41.98 | 42.15 | 41.83 | 42.15 | 6,865 | +0.51(+1.22%) |
Jan 02, 2014 | 42.31 | 42.31 | 41.40 | 41.64 | 9,629 | -0.51(-1.21%) |
Dec 31, 2013 | 42.49 | 42.15 | 42.15 | 42.15 | 8,000 | +0.36(+0.86%) |
Dec 30, 2013 | 42.00 | 42.00 | 41.41 | 41.79 | 7,286 | +0.29(+0.70%) |
Dec 27, 2013 | 42.02 | 42.02 | 41.35 | 41.50 | 6,541 | +0.34(+0.83%) |
Dec 26, 2013 | 41.35 | 41.81 | 41.16 | 41.16 | 13,936 | +0.17(+0.41%) |
Dec 24, 2013 | 40.88 | 41.25 | 40.88 | 40.99 | 1,184 | +0.14(+0.34%) |
Dec 23, 2013 | 41.14 | 41.14 | 40.44 | 40.85 | 4,076 | +0.20(+0.49%) |
Dec 20, 2013 | 40.50 | 40.76 | 40.35 | 40.65 | 25,680 | +0.15(+0.37%) |
Dec 19, 2013 | 40.39 | 40.50 | 40.17 | 40.50 | 3,873 | +0.42(+1.05%) |
Dec 18, 2013 | 39.82 | 40.09 | 39.82 | 40.08 | 1,988 | +0.09(+0.23%) |
Dec 17, 2013 | 40.50 | 40.50 | 39.64 | 39.99 | 6,857 | +0.04(+0.11%) |
Dec 16, 2013 | 39.99 | 40.14 | 39.62 | 39.95 | 17,213 | +0.37(+0.92%) |
Dec 13, 2013 | 39.23 | 39.65 | 39.23 | 39.58 | 1,179 | -0.24(-0.60%) |
Dec 12, 2013 | 40.00 | 40.00 | 39.31 | 39.82 | 4,390 | -0.29(-0.72%) |
Dec 11, 2013 | 40.39 | 40.39 | 40.00 | 40.11 | 5,369 | -0.40(-0.99%) |
Dec 10, 2013 | 40.53 | 40.53 | 40.44 | 40.51 | 3,092 | +0.38(+0.95%) |
Dec 09, 2013 | 40.55 | 40.55 | 40.13 | 40.13 | 3,801 | +0.38(+0.96%) |
Dec 06, 2013 | 39.97 | 40.00 | 39.71 | 39.75 | 1,932 | +0.20(+0.50%) |
Dec 05, 2013 | 39.18 | 39.59 | 39.18 | 39.55 | 3,403 | +0.10(+0.26%) |
Dec 04, 2013 | 39.38 | 39.47 | 39.20 | 39.45 | 1,899 | -0.02(-0.05%) |
Dec 03, 2013 | 39.99 | 40.00 | 39.30 | 39.47 | 4,448 | -0.16(-0.39%) |
Dec 02, 2013 | 40.33 | 40.33 | 39.63 | 39.63 | 23,617 | -0.67(-1.67%) |
Nov 29, 2013 | 40.40 | 40.80 | 40.30 | 40.30 | 2,297 | +0.28(+0.70%) |
Nov 27, 2013 | 39.60 | 40.21 | 39.60 | 40.02 | 11,447 | +0.59(+1.50%) |
Nov 26, 2013 | 39.60 | 39.95 | 39.43 | 39.43 | 6,773 | +0.12(+0.30%) |
Nov 25, 2013 | 39.60 | 39.80 | 39.29 | 39.31 | 65,564 | +0.06(+0.16%) |
Nov 22, 2013 | 39.20 | 39.36 | 39.04 | 39.25 | 5,555 | +0.25(+0.64%) |
Nov 21, 2013 | 39.06 | 39.35 | 38.80 | 39.00 | 6,236 | +0.17(+0.44%) |
Nov 20, 2013 | 39.35 | 39.48 | 38.49 | 38.83 | 3,948 | -0.26(-0.67%) |
Nov 19, 2013 | 39.44 | 39.45 | 38.88 | 39.09 | 3,177 | -0.06(-0.15%) |
Nov 18, 2013 | 38.93 | 39.20 | 38.93 | 39.15 | 1,012 | -0.08(-0.20%) |
Nov 15, 2013 | 38.86 | 39.23 | 38.84 | 39.23 | 5,764 | +0.33(+0.85%) |
Nov 14, 2013 | 39.17 | 39.26 | 38.90 | 38.90 | 3,052 | -0.12(-0.32%) |
Nov 12, 2013 | 39.03 | 39.12 | 38.71 | 39.02 | 11,144 | -0.27(-0.70%) |
Nov 11, 2013 | 39.85 | 39.85 | 39.28 | 39.30 | 5,316 | +0.03(+0.07%) |
Nov 08, 2013 | 39.08 | 39.28 | 38.74 | 39.27 | 4,303 | +0.03(+0.08%) |
Nov 07, 2013 | 39.99 | 40.02 | 39.23 | 39.24 | 19,388 | -0.28(-0.71%) |
Nov 06, 2013 | 40.24 | 40.35 | 39.52 | 39.52 | 16,178 | +0.29(+0.74%) |
Nov 05, 2013 | 38.71 | 39.24 | 38.71 | 39.23 | 2,717 | -0.12(-0.30%) |
Nov 04, 2013 | 39.35 | 39.39 | 39.35 | 39.35 | 1,750 | +0.03(+0.08%) |
Nov 01, 2013 | 39.81 | 39.81 | 38.91 | 39.32 | 961 | -0.33(-0.83%) |
Oct 31, 2013 | 39.51 | 39.75 | 39.30 | 39.65 | 7,506 | -0.18(-0.45%) |
Oct 30, 2013 | 40.42 | 40.42 | 39.76 | 39.83 | 9,034 | +0.14(+0.35%) |
Oct 29, 2013 | 39.95 | 40.08 | 39.60 | 39.69 | 6,814 | -0.01(-0.02%) |
Oct 28, 2013 | 40.17 | 40.17 | 39.49 | 39.70 | 4,504 | -0.20(-0.50%) |
Oct 25, 2013 | 39.62 | 40.23 | 39.52 | 39.90 | 4,948 | -0.36(-0.89%) |
Oct 24, 2013 | 40.90 | 40.90 | 39.80 | 40.26 | 5,874 | +0.46(+1.16%) |
Oct 23, 2013 | 40.20 | 40.21 | 39.80 | 39.80 | 6,204 | -0.41(-1.02%) |
Oct 22, 2013 | 39.93 | 40.21 | 39.93 | 40.21 | 6,580 | +0.16(+0.40%) |
Oct 21, 2013 | 40.09 | 40.88 | 39.85 | 40.05 | 7,694 | +0.32(+0.81%) |
Oct 18, 2013 | 39.90 | 39.90 | 39.55 | 39.73 | 11,023 | +0.47(+1.20%) |
Oct 17, 2013 | 39.06 | 39.26 | 39.06 | 39.26 | 726 | +0.65(+1.68%) |
Oct 16, 2013 | 38.50 | 38.61 | 38.26 | 38.61 | 7,681 | +0.12(+0.31%) |
Oct 15, 2013 | 38.41 | 38.53 | 38.14 | 38.49 | 6,742 | +1.28(+3.44%) |
Oct 14, 2013 | 37.21 | 37.21 | 37.21 | 37.21 | 243 | -1.03(-2.69%) |
Oct 11, 2013 | 38.20 | 38.24 | 37.96 | 38.24 | 9,501 | +0.32(+0.84%) |
Oct 10, 2013 | 37.87 | 37.95 | 37.87 | 37.92 | 1,100 | +1.41(+3.86%) |
Oct 09, 2013 | 36.89 | 36.89 | 36.51 | 36.51 | 385 | -0.49(-1.32%) |
Oct 08, 2013 | 37.31 | 37.69 | 36.94 | 37.00 | 11,418 | -0.78(-2.06%) |
Oct 07, 2013 | 37.60 | 37.78 | 37.46 | 37.78 | 6,386 | +0.06(+0.16%) |
Oct 04, 2013 | 37.98 | 38.00 | 37.70 | 37.72 | 9,112 | -0.33(-0.87%) |
Oct 03, 2013 | 38.20 | 38.60 | 37.77 | 38.05 | 11,268 | -0.41(-1.07%) |
Oct 02, 2013 | 38.43 | 38.46 | 38.28 | 38.46 | 2,305 | +0.03(+0.08%) |
Oct 01, 2013 | 38.60 | 38.60 | 38.09 | 38.43 | 58,719 | +0.16(+0.41%) |
Sep 27, 2013 | 38.14 | 38.27 | 38.02 | 38.27 | 6,768 | +0.00(+0.00%) |
Sep 26, 2013 | 38.25 | 38.27 | 38.24 | 38.27 | 12,301 | +0.02(+0.05%) |
Sep 25, 2013 | 38.23 | 38.25 | 38.20 | 38.25 | 1,748 | -0.05(-0.13%) |
Sep 24, 2013 | 38.09 | 38.30 | 37.87 | 38.30 | 1,959 | +0.16(+0.42%) |
Sep 23, 2013 | 38.00 | 38.14 | 37.77 | 38.14 | 1,520 | -0.02(-0.05%) |
Sep 20, 2013 | 38.67 | 38.67 | 38.01 | 38.16 | 2,484 | -0.60(-1.54%) |
Sep 19, 2013 | 38.99 | 39.20 | 38.66 | 38.76 | 13,620 | -0.23(-0.60%) |
Sep 18, 2013 | 38.22 | 38.99 | 38.19 | 38.99 | 9,018 | +0.69(+1.80%) |
Sep 17, 2013 | 38.17 | 38.31 | 37.97 | 38.30 | 6,267 | -0.28(-0.73%) |
Sep 16, 2013 | 38.64 | 38.65 | 38.58 | 38.58 | 5,122 | +0.24(+0.63%) |
Sep 13, 2013 | 38.16 | 38.45 | 37.83 | 38.34 | 6,438 | +0.32(+0.84%) |
Sep 12, 2013 | 37.99 | 38.10 | 37.92 | 38.02 | 29,412 | -0.28(-0.73%) |
Sep 11, 2013 | 38.00 | 38.36 | 37.99 | 38.30 | 83,772 | +0.39(+1.03%) |
Sep 10, 2013 | 37.77 | 37.92 | 37.77 | 37.91 | 1,470 | +0.52(+1.39%) |
Sep 09, 2013 | 37.64 | 37.64 | 37.16 | 37.39 | 3,010 | +0.44(+1.19%) |
Sep 06, 2013 | 36.83 | 36.96 | 36.83 | 36.95 | 2,406 | +0.19(+0.52%) |
Sep 05, 2013 | 36.65 | 36.76 | 36.61 | 36.76 | 4,118 | +0.38(+1.05%) |
Sep 04, 2013 | 36.19 | 36.38 | 36.19 | 36.38 | 600 | +0.22(+0.61%) |
Sep 03, 2013 | 35.98 | 36.17 | 35.98 | 36.16 | 1,350 | +0.52(+1.46%) |
Aug 30, 2013 | 35.64 | 35.64 | 35.64 | 35.64 | 155 | -0.25(-0.71%) |
Aug 29, 2013 | 35.87 | 35.92 | 35.64 | 35.89 | 30,192 | +0.98(+2.81%) |
Aug 28, 2013 | 34.92 | 34.92 | 34.91 | 34.91 | 956 | -1.10(-3.05%) |
Aug 27, 2013 | 35.68 | 36.01 | 35.68 | 36.01 | 6,400 | -0.52(-1.42%) |
Aug 26, 2013 | 36.50 | 36.83 | 36.41 | 36.53 | 3,384 | -0.03(-0.09%) |
Aug 23, 2013 | 36.57 | 36.57 | 36.20 | 36.56 | 700 | +0.14(+0.39%) |
Aug 22, 2013 | 36.38 | 36.42 | 36.34 | 36.42 | 2,350 | -0.02(-0.05%) |
Aug 21, 2013 | 35.81 | 36.58 | 35.81 | 36.44 | 9,276 | +0.21(+0.58%) |
Aug 20, 2013 | 36.20 | 36.23 | 36.15 | 36.23 | 1,130 | +0.15(+0.42%) |
Aug 19, 2013 | 36.31 | 36.49 | 36.08 | 36.08 | 4,777 | -0.28(-0.77%) |
Aug 16, 2013 | 36.22 | 36.36 | 36.22 | 36.36 | 1,389 | +0.74(+2.08%) |
Aug 15, 2013 | 36.32 | 36.32 | 35.62 | 35.62 | 7,709 | -1.11(-3.02%) |
Aug 14, 2013 | 36.74 | 36.94 | 36.70 | 36.73 | 11,052 | +0.03(+0.08%) |
Aug 13, 2013 | 36.50 | 36.72 | 36.50 | 36.70 | 4,419 | +0.24(+0.66%) |
Aug 12, 2013 | 36.75 | 36.76 | 36.38 | 36.46 | 3,136 | -0.25(-0.68%) |
Aug 09, 2013 | 36.71 | 36.71 | 36.71 | 36.71 | 968 | -0.38(-1.02%) |
Aug 08, 2013 | 36.40 | 37.09 | 36.32 | 37.09 | 22,372 | +0.98(+2.71%) |
Aug 07, 2013 | 36.16 | 36.16 | 36.07 | 36.11 | 49,274 | -0.01(-0.03%) |
Aug 06, 2013 | 36.02 | 40.66 | 36.02 | 36.12 | 7,635 | -0.11(-0.30%) |
Aug 05, 2013 | 36.15 | 36.23 | 36.15 | 36.23 | 4,762 | +0.28(+0.78%) |
Aug 02, 2013 | 35.67 | 35.95 | 35.66 | 35.95 | 2,003 | +0.47(+1.32%) |
Aug 01, 2013 | 35.42 | 35.48 | 35.42 | 35.48 | 2,755 | +0.48(+1.37%) |
Jul 31, 2013 | 34.59 | 35.00 | 34.59 | 35.00 | 760 | +0.05(+0.14%) |
Jul 30, 2013 | 36.05 | 36.05 | 34.94 | 34.95 | 3,088 | -0.08(-0.23%) |
Jul 29, 2013 | 35.39 | 35.39 | 34.87 | 35.03 | 6,804 | -0.02(-0.06%) |
Jul 26, 2013 | 35.10 | 35.12 | 35.05 | 35.05 | 1,068 | +0.01(+0.03%) |
Jul 25, 2013 | 35.02 | 35.04 | 35.02 | 35.04 | 385 | -0.03(-0.09%) |
Jul 24, 2013 | 35.13 | 35.13 | 35.05 | 35.07 | 1,098 | -0.05(-0.14%) |
Jul 23, 2013 | 35.31 | 35.31 | 35.10 | 35.12 | 668 | -0.08(-0.23%) |
Jul 22, 2013 | 35.20 | 35.23 | 35.19 | 35.20 | 1,148 | +0.25(+0.72%) |
Jul 19, 2013 | 34.87 | 34.95 | 34.86 | 34.95 | 2,063 | +0.03(+0.09%) |
Jul 18, 2013 | 34.60 | 34.92 | 34.60 | 34.92 | 3,411 | +0.34(+0.98%) |
Jul 17, 2013 | 34.49 | 34.67 | 34.47 | 34.58 | 639 | +0.47(+1.38%) |
Jul 16, 2013 | 33.99 | 34.11 | 33.99 | 34.11 | 700 | -0.32(-0.93%) |
Jul 15, 2013 | 34.35 | 34.43 | 34.35 | 34.43 | 590 | -0.80(-2.27%) |
Jul 12, 2013 | 34.80 | 35.23 | 34.11 | 35.23 | 3,914 | +0.52(+1.50%) |
Jul 11, 2013 | 35.18 | 35.18 | 34.20 | 34.71 | 4,338 | +1.15(+3.43%) |
Jul 10, 2013 | 33.56 | 33.56 | 33.56 | 33.56 | 600 | +0.02(+0.06%) |
Jul 09, 2013 | 33.55 | 33.55 | 33.54 | 33.54 | 554 | +0.04(+0.12%) |
Jul 08, 2013 | 33.50 | 33.50 | 33.50 | 33.50 | 383 | +0.31(+0.93%) |
Jul 05, 2013 | 33.68 | 33.68 | 32.78 | 33.19 | 3,642 | +0.27(+0.82%) |
Jul 03, 2013 | 32.92 | 32.92 | 32.92 | 32.92 | 600 | +0.22(+0.67%) |
Jul 02, 2013 | 32.68 | 32.70 | 32.68 | 32.70 | 644 | -0.15(-0.46%) |
Jul 01, 2013 | 32.85 | 32.85 | 32.85 | 32.85 | 458 | +0.52(+1.61%) |
Jun 28, 2013 | 32.31 | 32.38 | 32.31 | 32.33 | 1,331 | -0.21(-0.64%) |
Jun 25, 2013 | 32.54 | 32.54 | 32.54 | 32.54 | 0 | +0.57(+1.78%) |
Jun 24, 2013 | 32.52 | 32.52 | 31.66 | 31.97 | 6,468 | -0.55(-1.69%) |
Jun 21, 2013 | 33.09 | 33.09 | 32.52 | 32.52 | 353 | -0.38(-1.16%) |
Jun 20, 2013 | 32.99 | 32.99 | 32.90 | 32.90 | 524 | -1.06(-3.12%) |
Jun 19, 2013 | 33.96 | 33.96 | 33.96 | 33.96 | 149 | -0.03(-0.09%) |
Jun 18, 2013 | 34.34 | 34.34 | 33.99 | 33.99 | 5,402 | -0.05(-0.15%) |
Jun 17, 2013 | 34.05 | 34.05 | 34.04 | 34.04 | 200 | +0.30(+0.89%) |
Jun 14, 2013 | 33.74 | 33.74 | 33.74 | 33.74 | 900 | +0.39(+1.18%) |
Jun 13, 2013 | 33.27 | 33.35 | 33.27 | 33.35 | 200 | -0.12(-0.36%) |
Jun 11, 2013 | 33.47 | 33.47 | 33.47 | 33.47 | 0 | -0.11(-0.34%) |
Jun 05, 2013 | 33.73 | 33.58 | 33.58 | 33.58 | 7,000 | -0.34(-1.00%) |
Jun 04, 2013 | 34.25 | 34.25 | 33.91 | 33.92 | 2,700 | -0.36(-1.05%) |