Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 39.37 | 39.56 | 38.80 | 38.80 | 6,141 | -0.49(-1.25%) |
Mar 28, 2014 | 38.41 | 39.58 | 38.41 | 39.29 | 18,307 | +0.55(+1.42%) |
Mar 27, 2014 | 38.87 | 38.99 | 38.66 | 38.74 | 13,403 | -0.04(-0.10%) |
Mar 26, 2014 | 38.82 | 38.98 | 38.70 | 38.78 | 13,925 | -0.06(-0.15%) |
Mar 25, 2014 | 38.60 | 38.89 | 38.60 | 38.84 | 18,690 | +0.26(+0.67%) |
Mar 24, 2014 | 39.26 | 39.33 | 38.57 | 38.58 | 9,725 | -0.22(-0.57%) |
Mar 21, 2014 | 39.21 | 39.31 | 38.75 | 38.80 | 13,631 | -0.46(-1.17%) |
Mar 20, 2014 | 39.37 | 39.37 | 39.07 | 39.26 | 11,316 | -0.56(-1.41%) |
Mar 19, 2014 | 39.95 | 40.00 | 39.68 | 39.82 | 94,744 | -0.09(-0.23%) |
Mar 18, 2014 | 39.92 | 40.20 | 39.50 | 39.91 | 61,069 | +0.01(+0.03%) |
Mar 17, 2014 | 39.40 | 40.07 | 39.40 | 39.90 | 22,305 | +0.61(+1.55%) |
Mar 14, 2014 | 39.75 | 39.81 | 39.28 | 39.29 | 10,255 | -0.21(-0.53%) |
Mar 13, 2014 | 39.58 | 39.74 | 39.41 | 39.50 | 8,190 | +0.69(+1.78%) |
Mar 12, 2014 | 38.83 | 38.95 | 38.62 | 38.81 | 19,314 | -0.83(-2.09%) |
Mar 11, 2014 | 39.76 | 39.89 | 39.54 | 39.64 | 17,275 | +0.29(+0.74%) |
Mar 10, 2014 | 39.47 | 39.47 | 39.19 | 39.35 | 31,926 | -0.05(-0.13%) |
Mar 07, 2014 | 39.11 | 39.40 | 39.11 | 39.40 | 4,900 | +0.36(+0.93%) |
Mar 06, 2014 | 39.18 | 39.18 | 38.94 | 39.04 | 13,604 | -0.16(-0.42%) |
Mar 05, 2014 | 39.10 | 39.22 | 39.01 | 39.20 | 8,295 | +0.20(+0.51%) |
Mar 04, 2014 | 38.83 | 39.04 | 38.83 | 39.00 | 8,458 | +0.38(+0.99%) |
Mar 03, 2014 | 38.34 | 39.98 | 38.33 | 38.62 | 43,012 | -0.21(-0.53%) |
Feb 28, 2014 | 39.20 | 39.20 | 38.74 | 38.83 | 8,870 | -0.05(-0.14%) |
Feb 27, 2014 | 38.71 | 38.92 | 38.67 | 38.88 | 7,429 | +0.23(+0.59%) |
Feb 26, 2014 | 38.50 | 38.73 | 38.27 | 38.65 | 11,056 | +0.26(+0.68%) |
Feb 25, 2014 | 38.78 | 38.78 | 38.02 | 38.39 | 14,447 | -0.43(-1.11%) |
Feb 24, 2014 | 39.04 | 39.07 | 38.66 | 38.82 | 12,080 | +0.02(+0.05%) |
Feb 21, 2014 | 38.95 | 39.10 | 38.72 | 38.80 | 12,416 | -0.33(-0.84%) |
Feb 20, 2014 | 38.94 | 39.78 | 38.77 | 39.13 | 12,370 | +0.33(+0.86%) |
Feb 19, 2014 | 38.50 | 38.98 | 38.42 | 38.80 | 18,564 | -0.04(-0.10%) |
Feb 18, 2014 | 39.29 | 39.29 | 38.74 | 38.84 | 20,829 | -0.21(-0.54%) |
Feb 14, 2014 | 39.08 | 39.05 | 39.05 | 39.05 | 9,900 | +0.24(+0.62%) |
Feb 13, 2014 | 38.95 | 39.21 | 38.70 | 38.81 | 27,101 | -0.19(-0.49%) |
Feb 12, 2014 | 39.28 | 39.28 | 39.00 | 39.00 | 20,258 | +0.19(+0.49%) |
Feb 11, 2014 | 38.28 | 38.82 | 38.20 | 38.81 | 12,946 | +0.21(+0.54%) |
Feb 10, 2014 | 38.59 | 38.74 | 38.46 | 38.60 | 23,772 | -0.09(-0.23%) |
Feb 07, 2014 | 38.52 | 39.96 | 38.45 | 38.69 | 17,209 | +0.33(+0.86%) |
Feb 06, 2014 | 38.25 | 38.37 | 38.18 | 38.36 | 10,479 | +0.13(+0.34%) |
Feb 05, 2014 | 38.21 | 38.36 | 38.02 | 38.23 | 10,442 | -0.01(-0.03%) |
Feb 04, 2014 | 38.52 | 38.53 | 38.06 | 38.24 | 13,760 | -0.44(-1.14%) |
Feb 03, 2014 | 38.74 | 38.78 | 38.60 | 38.68 | 19,118 | +0.27(+0.70%) |
Jan 31, 2014 | 38.65 | 38.71 | 38.36 | 38.41 | 10,915 | -0.33(-0.85%) |
Jan 30, 2014 | 38.66 | 38.74 | 38.50 | 38.74 | 11,862 | +0.07(+0.18%) |
Jan 29, 2014 | 38.22 | 38.75 | 38.22 | 38.67 | 16,663 | +0.24(+0.63%) |
Jan 28, 2014 | 38.66 | 38.66 | 38.36 | 38.43 | 17,871 | -0.04(-0.11%) |
Jan 27, 2014 | 37.69 | 38.50 | 37.69 | 38.47 | 25,898 | +1.48(+4.00%) |
Jan 24, 2014 | 36.84 | 37.04 | 36.80 | 36.99 | 11,469 | -0.01(-0.02%) |
Jan 23, 2014 | 36.71 | 37.04 | 36.65 | 37.00 | 18,921 | +1.16(+3.23%) |
Jan 22, 2014 | 35.40 | 35.84 | 35.20 | 35.84 | 10,347 | +0.40(+1.13%) |
Jan 21, 2014 | 35.73 | 35.84 | 35.34 | 35.44 | 13,255 | -0.08(-0.23%) |
Jan 17, 2014 | 35.93 | 35.52 | 35.52 | 35.52 | 8,400 | -0.80(-2.20%) |
Jan 16, 2014 | 36.59 | 36.59 | 36.32 | 36.32 | 15,616 | -0.06(-0.17%) |
Jan 15, 2014 | 36.24 | 36.51 | 36.24 | 36.38 | 6,456 | -0.07(-0.20%) |
Jan 14, 2014 | 36.07 | 36.49 | 35.81 | 36.45 | 8,723 | +0.64(+1.79%) |
Jan 13, 2014 | 35.73 | 35.93 | 35.73 | 35.81 | 5,411 | +0.01(+0.03%) |
Jan 10, 2014 | 35.87 | 35.92 | 35.75 | 35.80 | 7,912 | +0.23(+0.65%) |
Jan 09, 2014 | 35.83 | 35.90 | 35.45 | 35.57 | 6,374 | -0.21(-0.58%) |
Jan 08, 2014 | 35.62 | 35.91 | 35.62 | 35.78 | 18,816 | +0.34(+0.95%) |
Jan 07, 2014 | 35.55 | 35.55 | 35.32 | 35.44 | 8,010 | +0.05(+0.14%) |
Jan 06, 2014 | 35.70 | 35.78 | 35.24 | 35.39 | 7,818 | -0.48(-1.33%) |
Jan 03, 2014 | 35.36 | 35.98 | 35.28 | 35.87 | 6,178 | +0.98(+2.80%) |
Jan 02, 2014 | 35.11 | 35.15 | 34.76 | 34.89 | 15,112 | -0.91(-2.54%) |
Dec 31, 2013 | 35.82 | 35.80 | 35.80 | 35.80 | 8,500 | -0.09(-0.25%) |
Dec 30, 2013 | 36.08 | 36.10 | 35.79 | 35.89 | 15,154 | -0.62(-1.70%) |
Dec 27, 2013 | 36.98 | 37.13 | 36.51 | 36.51 | 6,068 | -0.36(-0.97%) |
Dec 26, 2013 | 37.05 | 37.05 | 36.84 | 36.87 | 14,568 | -0.53(-1.42%) |
Dec 24, 2013 | 37.60 | 37.60 | 37.36 | 37.40 | 4,911 | +0.31(+0.84%) |
Dec 23, 2013 | 37.15 | 37.29 | 37.00 | 37.09 | 7,462 | -0.34(-0.91%) |
Dec 20, 2013 | 37.11 | 37.43 | 37.10 | 37.43 | 10,171 | +0.39(+1.06%) |
Dec 19, 2013 | 37.10 | 37.18 | 36.96 | 37.04 | 6,652 | +0.19(+0.52%) |
Dec 18, 2013 | 36.83 | 36.89 | 36.75 | 36.85 | 12,660 | +0.22(+0.59%) |
Dec 17, 2013 | 36.95 | 36.95 | 36.63 | 36.63 | 4,249 | -0.36(-0.97%) |
Dec 16, 2013 | 36.47 | 37.50 | 36.35 | 36.99 | 128,375 | +0.19(+0.52%) |
Dec 13, 2013 | 36.77 | 36.81 | 36.74 | 36.80 | 16,342 | -0.19(-0.52%) |
Dec 12, 2013 | 36.87 | 37.08 | 36.86 | 36.99 | 4,517 | +0.53(+1.45%) |
Dec 11, 2013 | 36.50 | 36.54 | 36.44 | 36.46 | 9,216 | -0.22(-0.60%) |
Dec 10, 2013 | 36.68 | 36.75 | 36.50 | 36.68 | 4,861 | +0.27(+0.74%) |
Dec 09, 2013 | 36.66 | 36.69 | 36.33 | 36.41 | 6,401 | -0.78(-2.10%) |
Dec 06, 2013 | 37.11 | 37.19 | 37.02 | 37.19 | 6,667 | +0.72(+1.97%) |
Dec 05, 2013 | 36.39 | 36.50 | 36.33 | 36.47 | 3,823 | -0.35(-0.96%) |
Dec 04, 2013 | 36.38 | 36.82 | 36.36 | 36.82 | 3,414 | -0.27(-0.74%) |
Dec 03, 2013 | 37.39 | 37.35 | 37.09 | 37.09 | 2,682 | -0.26(-0.68%) |
Dec 02, 2013 | 37.48 | 37.61 | 37.26 | 37.35 | 100,416 | +0.46(+1.25%) |
Nov 29, 2013 | 36.72 | 37.08 | 36.72 | 36.89 | 5,592 | +0.12(+0.33%) |
Nov 27, 2013 | 36.62 | 36.80 | 36.52 | 36.77 | 15,373 | +0.01(+0.03%) |
Nov 26, 2013 | 36.51 | 36.81 | 36.51 | 36.76 | 10,044 | -0.37(-1.00%) |
Nov 25, 2013 | 37.00 | 37.20 | 37.00 | 37.13 | 23,379 | +0.14(+0.38%) |
Nov 22, 2013 | 37.23 | 37.32 | 36.99 | 36.99 | 8,010 | -0.18(-0.48%) |
Nov 21, 2013 | 37.24 | 37.24 | 37.04 | 37.17 | 6,468 | +0.05(+0.13%) |
Nov 20, 2013 | 37.31 | 37.40 | 37.10 | 37.12 | 30,074 | +0.06(+0.17%) |
Nov 19, 2013 | 37.00 | 37.19 | 37.00 | 37.06 | 11,709 | +0.27(+0.75%) |
Nov 18, 2013 | 36.06 | 36.89 | 36.02 | 36.79 | 17,242 | +0.65(+1.79%) |
Nov 15, 2013 | 35.31 | 36.25 | 35.31 | 36.14 | 8,603 | +0.75(+2.11%) |
Nov 14, 2013 | 35.45 | 35.54 | 35.30 | 35.39 | 6,250 | +0.60(+1.73%) |
Nov 12, 2013 | 34.57 | 34.80 | 34.44 | 34.79 | 8,782 | +0.31(+0.91%) |
Nov 11, 2013 | 34.58 | 34.58 | 34.34 | 34.48 | 10,938 | -0.78(-2.22%) |
Nov 08, 2013 | 35.49 | 35.49 | 35.24 | 35.26 | 11,021 | -0.48(-1.33%) |
Nov 07, 2013 | 35.88 | 35.88 | 35.32 | 35.74 | 20,056 | -0.70(-1.91%) |
Nov 06, 2013 | 36.40 | 36.50 | 36.30 | 36.43 | 12,715 | -0.17(-0.46%) |
Nov 05, 2013 | 36.31 | 36.60 | 36.31 | 36.60 | 10,312 | +1.15(+3.24%) |
Nov 04, 2013 | 35.06 | 35.46 | 35.06 | 35.45 | 17,274 | +0.13(+0.37%) |
Nov 01, 2013 | 35.12 | 35.36 | 35.09 | 35.32 | 27,598 | -0.25(-0.71%) |
Oct 31, 2013 | 35.79 | 35.91 | 35.50 | 35.57 | 23,126 | +0.06(+0.16%) |
Oct 30, 2013 | 35.40 | 35.57 | 35.29 | 35.52 | 9,172 | +0.07(+0.19%) |
Oct 29, 2013 | 35.62 | 35.62 | 35.40 | 35.45 | 7,488 | -0.39(-1.10%) |
Oct 28, 2013 | 35.83 | 35.91 | 35.79 | 35.84 | 11,572 | -0.46(-1.26%) |
Oct 25, 2013 | 36.23 | 36.40 | 36.18 | 36.30 | 10,396 | +0.48(+1.34%) |
Oct 24, 2013 | 35.95 | 36.04 | 35.76 | 35.82 | 21,284 | -0.29(-0.80%) |
Oct 23, 2013 | 36.50 | 36.58 | 36.11 | 36.11 | 9,962 | -0.87(-2.35%) |
Oct 22, 2013 | 36.73 | 37.09 | 36.62 | 36.98 | 10,935 | +0.52(+1.43%) |
Oct 21, 2013 | 36.33 | 36.48 | 36.22 | 36.46 | 27,167 | +0.31(+0.86%) |
Oct 18, 2013 | 36.40 | 36.61 | 36.15 | 36.15 | 16,119 | -0.82(-2.22%) |
Oct 17, 2013 | 36.79 | 37.06 | 36.79 | 36.97 | 31,875 | +0.27(+0.74%) |
Oct 16, 2013 | 36.63 | 36.76 | 36.37 | 36.70 | 156,048 | -0.26(-0.70%) |
Oct 15, 2013 | 35.98 | 37.08 | 35.98 | 36.96 | 12,972 | +0.71(+1.96%) |
Oct 14, 2013 | 36.44 | 36.47 | 36.19 | 36.25 | 14,329 | -0.46(-1.24%) |
Oct 11, 2013 | 36.60 | 36.75 | 36.55 | 36.71 | 4,504 | +0.18(+0.48%) |
Oct 10, 2013 | 36.37 | 36.58 | 36.26 | 36.53 | 4,683 | +0.40(+1.10%) |
Oct 09, 2013 | 36.15 | 36.24 | 36.04 | 36.13 | 8,140 | -0.26(-0.71%) |
Oct 08, 2013 | 36.23 | 36.44 | 36.16 | 36.39 | 10,771 | +0.27(+0.75%) |
Oct 07, 2013 | 35.97 | 36.15 | 35.97 | 36.12 | 14,776 | +1.13(+3.23%) |
Oct 04, 2013 | 34.31 | 35.00 | 34.31 | 34.99 | 19,909 | +0.60(+1.74%) |
Oct 03, 2013 | 34.73 | 34.73 | 34.35 | 34.39 | 12,116 | -0.77(-2.19%) |
Oct 02, 2013 | 35.10 | 35.23 | 35.10 | 35.16 | 8,248 | +0.07(+0.20%) |
Oct 01, 2013 | 35.10 | 35.21 | 34.99 | 35.09 | 46,338 | -0.17(-0.48%) |
Sep 27, 2013 | 35.05 | 35.62 | 34.92 | 35.26 | 262,451 | +0.44(+1.26%) |
Sep 26, 2013 | 34.46 | 34.84 | 34.46 | 34.82 | 7,283 | +0.65(+1.89%) |
Sep 25, 2013 | 34.40 | 34.46 | 34.16 | 34.17 | 16,171 | -0.57(-1.63%) |
Sep 24, 2013 | 34.76 | 34.88 | 34.71 | 34.74 | 58,136 | +0.05(+0.14%) |
Sep 23, 2013 | 34.96 | 35.00 | 34.69 | 34.69 | 6,326 | -0.13(-0.37%) |
Sep 20, 2013 | 34.79 | 34.89 | 34.48 | 34.82 | 31,799 | -0.30(-0.85%) |
Sep 19, 2013 | 34.92 | 35.16 | 34.92 | 35.12 | 14,518 | +0.01(+0.03%) |
Sep 18, 2013 | 35.00 | 35.11 | 34.94 | 35.11 | 5,880 | +0.19(+0.54%) |
Sep 17, 2013 | 35.07 | 35.12 | 34.75 | 34.92 | 17,869 | -0.43(-1.22%) |
Sep 16, 2013 | 34.70 | 35.65 | 34.70 | 35.35 | 138,391 | +0.65(+1.87%) |
Sep 13, 2013 | 34.59 | 34.74 | 34.48 | 34.70 | 14,284 | +0.13(+0.38%) |
Sep 12, 2013 | 34.02 | 34.63 | 34.02 | 34.57 | 17,338 | +0.25(+0.73%) |
Sep 11, 2013 | 34.04 | 34.33 | 33.96 | 34.32 | 6,791 | -0.05(-0.15%) |
Sep 10, 2013 | 34.11 | 34.37 | 34.08 | 34.37 | 12,431 | +0.32(+0.94%) |
Sep 09, 2013 | 34.23 | 34.23 | 33.95 | 34.05 | 9,013 | -0.06(-0.18%) |
Sep 06, 2013 | 34.09 | 34.38 | 33.96 | 34.11 | 14,668 | -0.08(-0.23%) |
Sep 05, 2013 | 33.99 | 34.27 | 33.99 | 34.19 | 74,067 | +0.87(+2.60%) |
Sep 04, 2013 | 32.23 | 33.33 | 32.23 | 33.32 | 125,870 | +1.18(+3.68%) |
Sep 03, 2013 | 32.50 | 32.50 | 32.10 | 32.14 | 11,389 | -0.18(-0.56%) |
Aug 30, 2013 | 32.78 | 32.85 | 32.05 | 32.32 | 65,700 | -0.62(-1.88%) |
Aug 29, 2013 | 32.98 | 33.08 | 32.79 | 32.94 | 97,639 | -0.43(-1.29%) |
Aug 28, 2013 | 33.23 | 33.46 | 33.11 | 33.37 | 9,068 | +0.68(+2.07%) |
Aug 27, 2013 | 32.60 | 32.77 | 32.59 | 32.69 | 39,139 | -0.40(-1.20%) |
Aug 26, 2013 | 33.08 | 33.18 | 33.05 | 33.09 | 15,771 | +0.23(+0.70%) |
Aug 23, 2013 | 32.82 | 32.88 | 32.70 | 32.86 | 17,918 | +0.16(+0.49%) |
Aug 22, 2013 | 32.43 | 32.92 | 32.43 | 32.70 | 65,952 | +0.07(+0.21%) |
Aug 21, 2013 | 32.92 | 33.07 | 32.35 | 32.63 | 41,850 | -0.79(-2.36%) |
Aug 20, 2013 | 33.82 | 33.95 | 33.41 | 33.42 | 11,009 | -0.16(-0.48%) |
Aug 19, 2013 | 33.39 | 33.62 | 33.18 | 33.58 | 54,304 | +0.37(+1.11%) |
Aug 16, 2013 | 33.23 | 33.43 | 33.18 | 33.21 | 19,538 | +0.15(+0.45%) |
Aug 15, 2013 | 33.32 | 33.32 | 32.97 | 33.06 | 27,242 | -0.26(-0.78%) |
Aug 14, 2013 | 33.26 | 33.50 | 33.22 | 33.32 | 31,900 | +0.56(+1.71%) |
Aug 13, 2013 | 33.18 | 33.18 | 32.50 | 32.76 | 23,054 | -0.50(-1.51%) |
Aug 12, 2013 | 33.32 | 33.42 | 33.18 | 33.26 | 13,922 | +0.19(+0.57%) |
Aug 09, 2013 | 33.08 | 33.16 | 33.00 | 33.07 | 11,348 | -0.04(-0.12%) |
Aug 08, 2013 | 33.26 | 33.35 | 33.07 | 33.11 | 446,194 | +0.33(+1.01%) |
Aug 07, 2013 | 32.56 | 32.98 | 32.55 | 32.78 | 29,513 | +0.91(+2.86%) |
Aug 06, 2013 | 31.67 | 31.89 | 31.63 | 31.87 | 11,106 | +0.22(+0.69%) |
Aug 05, 2013 | 31.48 | 32.02 | 31.47 | 31.65 | 23,945 | +1.04(+3.41%) |
Aug 02, 2013 | 30.54 | 30.73 | 30.47 | 30.61 | 26,698 | -0.06(-0.21%) |
Aug 01, 2013 | 30.85 | 30.85 | 30.67 | 30.67 | 18,449 | -0.09(-0.29%) |
Jul 31, 2013 | 30.42 | 30.77 | 30.37 | 30.76 | 21,439 | +0.22(+0.72%) |
Jul 30, 2013 | 30.67 | 30.79 | 30.45 | 30.54 | 36,385 | +0.19(+0.63%) |
Jul 29, 2013 | 30.68 | 30.70 | 30.30 | 30.35 | 23,358 | -0.87(-2.79%) |
Jul 26, 2013 | 31.57 | 31.57 | 31.18 | 31.22 | 5,711 | -0.17(-0.55%) |
Jul 25, 2013 | 31.69 | 31.69 | 31.34 | 31.39 | 4,954 | -0.04(-0.11%) |
Jul 24, 2013 | 31.42 | 31.75 | 31.42 | 31.43 | 8,334 | -0.05(-0.16%) |
Jul 23, 2013 | 31.53 | 31.71 | 31.48 | 31.48 | 11,784 | +0.05(+0.17%) |
Jul 22, 2013 | 31.50 | 31.56 | 31.32 | 31.43 | 8,664 | -0.08(-0.27%) |
Jul 19, 2013 | 31.70 | 31.82 | 31.49 | 31.51 | 11,128 | +0.10(+0.31%) |
Jul 18, 2013 | 31.05 | 31.46 | 31.03 | 31.41 | 12,983 | +0.64(+2.07%) |
Jul 17, 2013 | 31.01 | 31.10 | 30.67 | 30.77 | 12,731 | +0.21(+0.70%) |
Jul 16, 2013 | 30.49 | 30.67 | 30.49 | 30.56 | 10,006 | +0.69(+2.31%) |
Jul 15, 2013 | 29.77 | 29.95 | 29.69 | 29.87 | 8,744 | +0.02(+0.07%) |
Jul 12, 2013 | 29.87 | 29.95 | 29.79 | 29.85 | 15,923 | -0.06(-0.20%) |
Jul 11, 2013 | 29.58 | 29.94 | 29.51 | 29.91 | 13,902 | +0.86(+2.96%) |
Jul 10, 2013 | 29.28 | 29.28 | 29.03 | 29.05 | 7,225 | +0.01(+0.03%) |
Jul 09, 2013 | 29.34 | 29.34 | 29.02 | 29.04 | 15,576 | +0.16(+0.55%) |
Jul 08, 2013 | 29.39 | 29.44 | 28.84 | 28.88 | 21,455 | -0.48(-1.63%) |
Jul 05, 2013 | 28.72 | 29.73 | 28.72 | 29.36 | 23,199 | -0.56(-1.87%) |
Jul 03, 2013 | 29.74 | 29.95 | 29.70 | 29.92 | 6,419 | +0.87(+2.99%) |
Jul 02, 2013 | 28.95 | 29.09 | 28.95 | 29.05 | 19,635 | +0.39(+1.36%) |
Jul 01, 2013 | 28.63 | 28.85 | 28.59 | 28.66 | 22,996 | -0.17(-0.59%) |
Jun 28, 2013 | 28.66 | 28.98 | 28.38 | 28.83 | 52,051 | -0.09(-0.31%) |
Jun 26, 2013 | 29.08 | 29.15 | 28.85 | 28.92 | 16,418 | -0.10(-0.34%) |
Jun 25, 2013 | 28.58 | 29.02 | 28.51 | 29.02 | 24,784 | +0.31(+1.08%) |
Jun 24, 2013 | 28.64 | 28.77 | 28.64 | 28.71 | 32,003 | -0.08(-0.28%) |
Jun 21, 2013 | 28.84 | 28.84 | 28.66 | 28.79 | 42,070 | -0.02(-0.07%) |
Jun 20, 2013 | 28.90 | 28.90 | 28.71 | 28.81 | 9,012 | -0.62(-2.11%) |
Jun 19, 2013 | 29.55 | 29.65 | 29.43 | 29.43 | 6,677 | -0.21(-0.71%) |
Jun 18, 2013 | 29.61 | 29.74 | 29.50 | 29.64 | 50,320 | +0.05(+0.17%) |
Jun 17, 2013 | 29.83 | 29.91 | 29.46 | 29.59 | 47,972 | -0.46(-1.53%) |
Jun 14, 2013 | 30.30 | 30.65 | 30.05 | 30.05 | 9,585 | -0.84(-2.72%) |
Jun 13, 2013 | 31.04 | 31.19 | 30.87 | 30.89 | 82,804 | -0.96(-3.01%) |
Jun 12, 2013 | 31.96 | 32.00 | 31.78 | 31.85 | 19,781 | +0.13(+0.41%) |
Jun 11, 2013 | 31.67 | 31.77 | 31.64 | 31.72 | 7,789 | +0.04(+0.11%) |
Jun 10, 2013 | 31.70 | 31.77 | 31.65 | 31.68 | 36,116 | +0.04(+0.14%) |
Jun 07, 2013 | 31.68 | 31.78 | 31.53 | 31.64 | 36,910 | -0.14(-0.44%) |
Jun 06, 2013 | 31.21 | 31.82 | 31.20 | 31.78 | 78,170 | +0.88(+2.85%) |
Jun 05, 2013 | 30.90 | 31.02 | 30.78 | 30.90 | 65,301 | +0.35(+1.15%) |
Jun 04, 2013 | 30.08 | 30.64 | 30.08 | 30.55 | 94,983 | +0.39(+1.29%) |
Jun 03, 2013 | 29.63 | 30.26 | 29.63 | 30.16 | 307,857 | +0.87(+2.97%) |
May 31, 2013 | 29.54 | 29.79 | 29.17 | 29.29 | 30,796 | -0.40(-1.35%) |
May 30, 2013 | 29.57 | 29.70 | 29.56 | 29.69 | 17,616 | +0.12(+0.41%) |
May 29, 2013 | 29.60 | 29.70 | 29.46 | 29.57 | 96,855 | -0.03(-0.10%) |
May 28, 2013 | 29.82 | 29.84 | 29.51 | 29.60 | 65,270 | -0.57(-1.89%) |
May 24, 2013 | 30.32 | 30.34 | 30.15 | 30.17 | 55,705 | -0.18(-0.59%) |
May 23, 2013 | 31.16 | 31.35 | 30.35 | 30.35 | 63,575 | -0.75(-2.41%) |
May 22, 2013 | 31.41 | 31.41 | 31.05 | 31.10 | 28,300 | -0.38(-1.21%) |
May 21, 2013 | 31.34 | 31.63 | 31.34 | 31.48 | 5,700 | +0.49(+1.58%) |
May 20, 2013 | 30.94 | 31.02 | 30.83 | 30.99 | 10,306 | +0.04(+0.13%) |
May 17, 2013 | 31.07 | 31.10 | 30.92 | 30.95 | 16,774 | +0.13(+0.42%) |
May 16, 2013 | 31.37 | 31.37 | 30.81 | 30.82 | 53,942 | -0.77(-2.44%) |
May 15, 2013 | 31.44 | 31.81 | 31.44 | 31.59 | 25,516 | +0.23(+0.74%) |
May 13, 2013 | 31.15 | 31.49 | 31.15 | 31.36 | 7,582 | +0.49(+1.59%) |
May 10, 2013 | 31.37 | 31.37 | 30.87 | 30.87 | 40,290 | -0.69(-2.19%) |
May 09, 2013 | 31.81 | 31.95 | 31.49 | 31.56 | 21,879 | -0.87(-2.68%) |
May 08, 2013 | 32.33 | 32.43 | 32.19 | 32.43 | 11,051 | +0.12(+0.38%) |
May 07, 2013 | 32.52 | 32.56 | 32.30 | 32.31 | 6,211 | +0.01(+0.02%) |
May 06, 2013 | 32.38 | 32.55 | 32.30 | 32.30 | 15,418 | -0.21(-0.66%) |
May 03, 2013 | 32.63 | 32.73 | 32.50 | 32.51 | 4,900 | -0.10(-0.30%) |
May 02, 2013 | 32.56 | 32.73 | 32.38 | 32.61 | 65,194 | -0.02(-0.06%) |
May 01, 2013 | 32.20 | 32.71 | 32.20 | 32.63 | 253,945 | +0.79(+2.48%) |
Apr 30, 2013 | 31.52 | 31.84 | 31.52 | 31.84 | 5,020 | +0.44(+1.40%) |
Apr 29, 2013 | 31.52 | 31.57 | 31.23 | 31.40 | 11,767 | -0.42(-1.32%) |
Apr 26, 2013 | 31.75 | 31.84 | 31.63 | 31.82 | 4,263 | +0.06(+0.19%) |
Apr 25, 2013 | 31.67 | 31.88 | 31.53 | 31.76 | 5,599 | +0.47(+1.50%) |
Apr 24, 2013 | 31.39 | 31.46 | 31.26 | 31.29 | 5,443 | +0.16(+0.51%) |
Apr 23, 2013 | 31.45 | 31.56 | 31.08 | 31.13 | 17,506 | +0.03(+0.10%) |
Apr 22, 2013 | 31.37 | 31.48 | 30.99 | 31.10 | 10,437 | -0.37(-1.18%) |
Apr 19, 2013 | 31.51 | 31.55 | 31.24 | 31.47 | 25,549 | +0.31(+0.99%) |
Apr 18, 2013 | 31.25 | 31.37 | 31.11 | 31.16 | 17,468 | +0.13(+0.42%) |
Apr 17, 2013 | 31.39 | 31.39 | 30.98 | 31.03 | 30,192 | -0.08(-0.26%) |
Apr 16, 2013 | 30.86 | 31.18 | 30.81 | 31.11 | 60,461 | +0.78(+2.57%) |
Apr 15, 2013 | 30.32 | 30.46 | 30.30 | 30.33 | 11,135 | -0.20(-0.65%) |
Apr 12, 2013 | 30.35 | 30.58 | 30.35 | 30.53 | 19,116 | +0.42(+1.39%) |
Apr 11, 2013 | 30.05 | 30.24 | 30.04 | 30.11 | 11,489 | +0.25(+0.84%) |
Apr 10, 2013 | 29.98 | 29.98 | 29.74 | 29.86 | 8,065 | -0.12(-0.40%) |
Apr 09, 2013 | 29.58 | 30.03 | 29.57 | 29.98 | 16,397 | +0.50(+1.70%) |
Apr 08, 2013 | 29.55 | 29.69 | 29.33 | 29.48 | 21,309 | +0.74(+2.57%) |
Apr 05, 2013 | 28.72 | 28.84 | 28.72 | 28.74 | 7,659 | -0.16(-0.55%) |
Apr 04, 2013 | 28.61 | 29.00 | 28.58 | 28.90 | 10,357 | -0.12(-0.41%) |
Apr 03, 2013 | 28.86 | 29.15 | 28.82 | 29.02 | 10,058 | -0.35(-1.19%) |
Apr 02, 2013 | 29.50 | 29.51 | 29.34 | 29.37 | 6,437 | +0.03(+0.10%) |