Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.95 | 41.22 | 40.81 | 41.15 | 166,256 | +0.34(+0.82%) |
May 29, 2014 | 40.97 | 40.97 | 40.60 | 40.82 | 132,997 | -0.15(-0.37%) |
May 28, 2014 | 41.00 | 41.14 | 40.76 | 40.97 | 184,954 | -0.04(-0.09%) |
May 27, 2014 | 40.62 | 41.05 | 40.61 | 41.00 | 199,946 | +0.52(+1.29%) |
May 23, 2014 | 40.29 | 40.48 | 40.48 | 40.48 | 205,168 | +0.15(+0.37%) |
May 22, 2014 | 40.09 | 40.47 | 39.95 | 40.33 | 82,179 | +0.41(+1.02%) |
May 21, 2014 | 39.95 | 39.96 | 39.45 | 39.92 | 270,477 | +0.06(+0.14%) |
May 20, 2014 | 39.86 | 39.99 | 39.62 | 39.87 | 421,343 | -0.12(-0.30%) |
May 19, 2014 | 40.05 | 40.36 | 39.75 | 39.99 | 365,882 | -0.15(-0.37%) |
May 16, 2014 | 39.95 | 40.14 | 39.61 | 40.14 | 232,990 | +0.17(+0.43%) |
May 15, 2014 | 39.76 | 40.05 | 39.41 | 39.97 | 417,626 | -0.04(-0.09%) |
May 14, 2014 | 40.00 | 40.35 | 39.79 | 40.00 | 287,273 | -0.06(-0.16%) |
May 13, 2014 | 40.47 | 40.73 | 40.05 | 40.07 | 224,894 | -0.48(-1.19%) |
May 12, 2014 | 40.37 | 40.75 | 40.22 | 40.55 | 229,610 | +0.21(+0.51%) |
May 09, 2014 | 40.65 | 40.89 | 40.22 | 40.34 | 221,671 | -0.50(-1.23%) |
May 08, 2014 | 41.63 | 42.00 | 40.83 | 40.85 | 338,110 | -0.71(-1.71%) |
May 07, 2014 | 41.12 | 41.59 | 40.88 | 41.55 | 346,439 | +0.57(+1.38%) |
May 06, 2014 | 41.48 | 41.57 | 40.96 | 40.99 | 266,189 | -0.50(-1.21%) |
May 05, 2014 | 40.79 | 41.55 | 40.52 | 41.49 | 288,214 | +0.51(+1.25%) |
May 02, 2014 | 42.02 | 42.79 | 40.85 | 40.98 | 389,631 | +0.01(+0.03%) |
May 01, 2014 | 41.02 | 41.21 | 40.48 | 40.97 | 424,122 | +0.04(+0.10%) |
Apr 30, 2014 | 40.87 | 40.98 | 40.53 | 40.92 | 247,265 | +0.11(+0.26%) |
Apr 29, 2014 | 41.50 | 41.70 | 40.76 | 40.82 | 234,192 | -0.46(-1.12%) |
Apr 28, 2014 | 41.42 | 41.56 | 40.82 | 41.28 | 231,630 | +0.00(+0.00%) |
Apr 25, 2014 | 41.33 | 41.55 | 41.07 | 41.28 | 319,646 | -0.16(-0.39%) |
Apr 24, 2014 | 41.37 | 41.61 | 41.09 | 41.44 | 231,102 | +0.26(+0.64%) |
Apr 23, 2014 | 41.23 | 41.87 | 41.14 | 41.18 | 345,853 | -0.07(-0.17%) |
Apr 22, 2014 | 41.10 | 41.29 | 40.84 | 41.25 | 309,157 | +0.30(+0.73%) |
Apr 21, 2014 | 41.18 | 41.22 | 40.67 | 40.95 | 358,761 | -0.21(-0.52%) |
Apr 17, 2014 | 41.55 | 41.16 | 41.16 | 41.16 | 1,418,495 | -0.48(-1.16%) |
Apr 16, 2014 | 41.55 | 41.70 | 41.41 | 41.65 | 362,436 | +0.25(+0.60%) |
Apr 15, 2014 | 41.15 | 41.55 | 40.84 | 41.40 | 429,265 | +0.36(+0.88%) |
Apr 14, 2014 | 40.69 | 41.57 | 40.49 | 41.04 | 549,684 | +0.86(+2.15%) |
Apr 11, 2014 | 40.27 | 40.82 | 40.02 | 40.17 | 518,956 | -0.45(-1.12%) |
Apr 10, 2014 | 41.05 | 41.45 | 40.39 | 40.63 | 397,904 | -0.40(-0.98%) |
Apr 09, 2014 | 40.80 | 41.03 | 40.52 | 41.03 | 406,414 | +0.31(+0.77%) |
Apr 08, 2014 | 40.22 | 40.88 | 40.21 | 40.72 | 393,839 | +0.47(+1.18%) |
Apr 07, 2014 | 40.65 | 40.71 | 40.22 | 40.24 | 305,675 | -0.47(-1.17%) |
Apr 04, 2014 | 41.39 | 41.82 | 40.59 | 40.72 | 322,805 | -0.35(-0.85%) |
Apr 03, 2014 | 41.24 | 41.43 | 40.99 | 41.07 | 233,422 | -0.07(-0.17%) |
Apr 02, 2014 | 41.14 | 41.35 | 40.85 | 41.14 | 378,408 | +0.09(+0.21%) |
Apr 01, 2014 | 40.82 | 41.08 | 40.48 | 41.05 | 349,799 | +0.20(+0.49%) |
Mar 31, 2014 | 40.22 | 41.01 | 39.97 | 40.85 | 327,865 | +0.90(+2.25%) |
Mar 28, 2014 | 40.00 | 40.29 | 39.83 | 39.95 | 235,532 | -0.09(-0.23%) |
Mar 27, 2014 | 39.93 | 40.10 | 39.71 | 40.05 | 214,864 | +0.16(+0.41%) |
Mar 26, 2014 | 40.48 | 40.48 | 39.85 | 39.88 | 356,435 | -0.29(-0.72%) |
Mar 25, 2014 | 40.00 | 40.26 | 39.71 | 40.17 | 228,363 | +0.35(+0.89%) |
Mar 24, 2014 | 40.22 | 40.37 | 39.70 | 39.82 | 348,378 | -0.18(-0.46%) |
Mar 21, 2014 | 40.58 | 41.09 | 39.96 | 40.00 | 928,804 | -0.40(-0.98%) |
Mar 20, 2014 | 40.66 | 40.66 | 40.23 | 40.40 | 204,637 | -0.30(-0.75%) |
Mar 19, 2014 | 41.60 | 41.60 | 40.56 | 40.70 | 211,804 | -0.88(-2.11%) |
Mar 18, 2014 | 41.34 | 41.85 | 41.25 | 41.58 | 396,017 | +0.24(+0.58%) |
Mar 17, 2014 | 41.24 | 41.59 | 41.09 | 41.34 | 334,706 | +0.24(+0.59%) |
Mar 14, 2014 | 40.38 | 41.30 | 40.36 | 41.10 | 296,345 | +0.70(+1.74%) |
Mar 13, 2014 | 39.92 | 40.41 | 39.83 | 40.40 | 344,391 | +0.47(+1.17%) |
Mar 12, 2014 | 39.36 | 39.95 | 39.34 | 39.93 | 312,677 | +0.46(+1.17%) |
Mar 11, 2014 | 39.61 | 39.77 | 39.12 | 39.47 | 297,491 | -0.14(-0.36%) |
Mar 10, 2014 | 39.83 | 39.92 | 39.51 | 39.61 | 215,476 | -0.21(-0.53%) |
Mar 07, 2014 | 40.28 | 40.35 | 39.46 | 39.83 | 533,908 | -0.38(-0.93%) |
Mar 06, 2014 | 40.51 | 40.73 | 40.13 | 40.20 | 201,881 | -0.32(-0.79%) |
Mar 05, 2014 | 40.66 | 40.78 | 40.31 | 40.52 | 406,585 | -0.26(-0.63%) |
Mar 04, 2014 | 40.43 | 41.02 | 40.43 | 40.77 | 384,938 | +0.84(+2.09%) |
Mar 03, 2014 | 40.01 | 40.18 | 39.74 | 39.94 | 323,919 | -0.25(-0.62%) |
Feb 28, 2014 | 39.89 | 40.48 | 39.89 | 40.19 | 278,816 | +0.27(+0.67%) |
Feb 27, 2014 | 39.76 | 40.08 | 39.73 | 39.92 | 180,073 | +0.08(+0.20%) |
Feb 26, 2014 | 40.14 | 40.35 | 39.72 | 39.84 | 266,981 | -0.10(-0.25%) |
Feb 25, 2014 | 39.96 | 40.23 | 39.78 | 39.94 | 189,250 | +0.00(+0.00%) |
Feb 24, 2014 | 40.21 | 40.47 | 39.92 | 39.94 | 251,647 | -0.12(-0.30%) |
Feb 21, 2014 | 40.41 | 40.41 | 39.98 | 40.06 | 314,068 | -0.14(-0.35%) |
Feb 20, 2014 | 39.72 | 40.31 | 39.61 | 40.20 | 220,140 | +0.59(+1.48%) |
Feb 19, 2014 | 39.95 | 40.65 | 39.53 | 39.61 | 418,639 | -0.43(-1.06%) |
Feb 18, 2014 | 39.60 | 40.25 | 39.50 | 40.04 | 366,498 | +0.47(+1.20%) |
Feb 14, 2014 | 39.15 | 39.56 | 39.56 | 39.56 | 450,300 | +0.43(+1.09%) |
Feb 13, 2014 | 38.22 | 39.15 | 38.22 | 39.14 | 262,970 | +0.71(+1.84%) |
Feb 12, 2014 | 38.74 | 38.86 | 38.09 | 38.43 | 340,503 | -0.38(-0.97%) |
Feb 11, 2014 | 38.10 | 38.89 | 38.08 | 38.80 | 312,399 | +0.61(+1.58%) |
Feb 10, 2014 | 38.04 | 38.26 | 37.73 | 38.20 | 331,502 | +0.30(+0.80%) |
Feb 07, 2014 | 37.44 | 37.93 | 37.07 | 37.90 | 298,958 | +0.53(+1.41%) |
Feb 06, 2014 | 37.02 | 37.62 | 36.88 | 37.37 | 388,639 | +0.34(+0.93%) |
Feb 05, 2014 | 36.98 | 37.17 | 36.55 | 37.02 | 394,117 | -0.05(-0.13%) |
Feb 04, 2014 | 37.38 | 37.38 | 36.85 | 37.07 | 475,878 | -0.25(-0.66%) |
Feb 03, 2014 | 38.63 | 38.70 | 37.17 | 37.32 | 652,416 | -1.26(-3.26%) |
Jan 31, 2014 | 37.69 | 38.70 | 37.69 | 38.58 | 376,359 | +0.14(+0.37%) |
Jan 30, 2014 | 37.83 | 38.61 | 37.67 | 38.44 | 297,539 | +0.89(+2.38%) |
Jan 29, 2014 | 37.29 | 37.81 | 36.98 | 37.55 | 313,750 | +0.04(+0.09%) |
Jan 28, 2014 | 37.43 | 37.57 | 37.21 | 37.51 | 426,271 | +0.07(+0.19%) |
Jan 27, 2014 | 43.28 | 40.51 | 37.31 | 37.44 | 424,695 | -0.08(-0.21%) |
Jan 24, 2014 | 37.89 | 38.09 | 37.36 | 37.52 | 318,734 | -0.69(-1.80%) |
Jan 23, 2014 | 38.14 | 38.38 | 37.86 | 38.21 | 291,013 | -0.14(-0.37%) |
Jan 22, 2014 | 38.13 | 38.40 | 37.87 | 38.35 | 321,769 | +0.21(+0.55%) |
Jan 21, 2014 | 38.07 | 38.14 | 37.36 | 38.14 | 583,995 | +0.41(+1.08%) |
Jan 17, 2014 | 38.21 | 37.73 | 37.73 | 37.73 | 2,702,284 | -0.56(-1.47%) |
Jan 16, 2014 | 38.03 | 38.43 | 37.75 | 38.29 | 474,957 | +0.30(+0.78%) |
Jan 15, 2014 | 37.97 | 38.48 | 37.80 | 38.00 | 516,502 | +0.02(+0.06%) |
Jan 14, 2014 | 37.44 | 38.17 | 37.38 | 37.97 | 608,110 | +0.67(+1.79%) |
Jan 13, 2014 | 38.05 | 38.52 | 37.19 | 37.31 | 781,934 | -0.63(-1.67%) |
Jan 10, 2014 | 37.36 | 38.22 | 37.36 | 37.94 | 550,091 | +0.61(+1.62%) |
Jan 09, 2014 | 37.29 | 37.33 | 36.74 | 37.33 | 635,619 | +0.26(+0.70%) |
Jan 08, 2014 | 37.07 | 37.22 | 36.60 | 37.07 | 876,846 | +0.05(+0.13%) |
Jan 07, 2014 | 36.57 | 37.15 | 36.31 | 37.02 | 549,754 | +0.47(+1.29%) |
Jan 06, 2014 | 36.49 | 36.72 | 36.08 | 36.55 | 449,263 | +0.13(+0.35%) |
Jan 03, 2014 | 36.29 | 36.62 | 35.95 | 36.43 | 330,244 | +0.15(+0.41%) |
Jan 02, 2014 | 36.88 | 36.98 | 36.06 | 36.28 | 379,944 | -0.67(-1.81%) |
Dec 31, 2013 | 37.06 | 36.95 | 36.95 | 36.95 | 303,427 | +0.07(+0.19%) |
Dec 30, 2013 | 36.72 | 37.02 | 36.72 | 36.88 | 251,691 | +0.04(+0.11%) |
Dec 27, 2013 | 37.02 | 37.05 | 36.69 | 36.83 | 151,915 | -0.02(-0.06%) |
Dec 26, 2013 | 37.19 | 37.39 | 36.76 | 36.86 | 191,600 | -0.26(-0.70%) |
Dec 24, 2013 | 36.69 | 37.22 | 36.69 | 37.12 | 229,981 | +0.36(+0.98%) |
Dec 23, 2013 | 36.76 | 37.00 | 36.47 | 36.76 | 361,126 | +0.24(+0.66%) |
Dec 20, 2013 | 35.81 | 36.89 | 35.78 | 36.52 | 1,126,210 | +0.65(+1.82%) |
Dec 19, 2013 | 36.49 | 36.49 | 35.79 | 35.86 | 285,782 | -0.66(-1.81%) |
Dec 18, 2013 | 36.07 | 36.55 | 35.62 | 36.53 | 325,125 | +0.58(+1.62%) |
Dec 17, 2013 | 35.98 | 36.23 | 35.76 | 35.94 | 329,723 | -0.06(-0.16%) |
Dec 16, 2013 | 35.09 | 36.05 | 35.05 | 36.00 | 444,270 | +0.66(+1.87%) |
Dec 13, 2013 | 35.08 | 35.43 | 34.77 | 35.34 | 265,004 | +0.39(+1.11%) |
Dec 12, 2013 | 34.96 | 35.15 | 34.75 | 34.95 | 254,994 | -0.03(-0.08%) |
Dec 11, 2013 | 35.75 | 35.75 | 34.83 | 34.98 | 276,109 | -0.70(-1.97%) |
Dec 10, 2013 | 36.36 | 36.38 | 35.61 | 35.68 | 282,725 | -0.67(-1.84%) |
Dec 09, 2013 | 36.59 | 36.64 | 36.11 | 36.35 | 227,249 | -0.17(-0.46%) |
Dec 06, 2013 | 36.05 | 36.67 | 36.04 | 36.52 | 255,547 | +0.71(+1.98%) |
Dec 05, 2013 | 35.78 | 36.04 | 35.53 | 35.81 | 301,780 | -0.03(-0.08%) |
Dec 04, 2013 | 35.29 | 35.93 | 35.29 | 35.84 | 358,144 | +0.30(+0.85%) |
Dec 03, 2013 | 35.08 | 35.54 | 35.15 | 35.53 | 535,305 | +0.30(+0.86%) |
Dec 02, 2013 | 35.46 | 36.01 | 35.13 | 35.23 | 456,506 | -0.14(-0.40%) |
Nov 29, 2013 | 35.57 | 35.74 | 35.36 | 35.37 | 117,921 | -0.14(-0.40%) |
Nov 27, 2013 | 35.65 | 35.77 | 35.36 | 35.51 | 126,251 | -0.18(-0.51%) |
Nov 26, 2013 | 36.03 | 36.05 | 35.59 | 35.70 | 171,308 | -0.25(-0.69%) |
Nov 25, 2013 | 36.35 | 36.64 | 35.88 | 35.94 | 147,743 | -0.36(-0.99%) |
Nov 22, 2013 | 36.09 | 36.50 | 36.00 | 36.30 | 181,199 | +0.13(+0.37%) |
Nov 21, 2013 | 36.08 | 36.50 | 35.81 | 36.17 | 187,742 | +0.31(+0.86%) |
Nov 20, 2013 | 36.18 | 36.32 | 35.72 | 35.86 | 188,946 | -0.18(-0.49%) |
Nov 19, 2013 | 35.85 | 36.17 | 35.62 | 36.03 | 301,364 | +0.18(+0.49%) |
Nov 18, 2013 | 36.30 | 36.30 | 35.81 | 35.86 | 167,567 | -0.27(-0.74%) |
Nov 15, 2013 | 35.93 | 36.22 | 35.60 | 36.12 | 151,283 | +0.16(+0.45%) |
Nov 14, 2013 | 36.13 | 36.39 | 35.88 | 35.96 | 325,097 | -0.08(-0.21%) |
Nov 13, 2013 | 35.62 | 36.07 | 35.29 | 36.04 | 273,141 | +0.06(+0.16%) |
Nov 12, 2013 | 36.17 | 36.30 | 35.77 | 35.98 | 278,182 | -0.36(-0.98%) |
Nov 11, 2013 | 35.66 | 36.45 | 35.62 | 36.34 | 342,287 | +0.66(+1.86%) |
Nov 08, 2013 | 35.42 | 35.90 | 35.06 | 35.68 | 350,030 | +0.19(+0.53%) |
Nov 07, 2013 | 36.48 | 36.60 | 35.35 | 35.49 | 307,214 | -0.93(-2.55%) |
Nov 06, 2013 | 36.59 | 36.70 | 36.22 | 36.42 | 347,707 | -0.04(-0.11%) |
Nov 05, 2013 | 37.78 | 38.30 | 36.32 | 36.46 | 594,651 | +0.62(+1.73%) |
Nov 04, 2013 | 35.59 | 35.93 | 35.17 | 35.84 | 218,924 | +0.42(+1.18%) |
Nov 01, 2013 | 35.42 | 35.75 | 35.15 | 35.42 | 269,584 | -0.01(-0.02%) |
Oct 31, 2013 | 35.89 | 35.96 | 35.25 | 35.42 | 195,124 | -0.43(-1.21%) |
Oct 30, 2013 | 36.35 | 36.60 | 35.85 | 35.86 | 232,261 | -0.52(-1.44%) |
Oct 29, 2013 | 36.47 | 36.55 | 36.01 | 36.38 | 215,032 | +0.07(+0.19%) |
Oct 28, 2013 | 36.25 | 36.49 | 36.05 | 36.31 | 263,509 | -0.01(-0.02%) |
Oct 25, 2013 | 35.96 | 36.32 | 35.71 | 36.32 | 146,670 | +0.51(+1.42%) |
Oct 24, 2013 | 36.07 | 36.10 | 35.75 | 35.81 | 153,305 | -0.11(-0.31%) |
Oct 23, 2013 | 35.75 | 36.14 | 35.71 | 35.92 | 185,521 | +0.06(+0.18%) |
Oct 22, 2013 | 35.58 | 36.07 | 35.42 | 35.86 | 149,939 | +0.43(+1.20%) |
Oct 21, 2013 | 35.51 | 35.60 | 35.28 | 35.43 | 179,449 | -0.06(-0.16%) |
Oct 18, 2013 | 35.05 | 35.51 | 34.82 | 35.49 | 278,879 | +0.73(+2.09%) |
Oct 17, 2013 | 33.91 | 34.82 | 33.71 | 34.76 | 222,764 | +0.80(+2.37%) |
Oct 16, 2013 | 33.88 | 33.98 | 33.56 | 33.96 | 191,925 | +0.38(+1.12%) |
Oct 15, 2013 | 34.01 | 34.08 | 33.57 | 33.58 | 172,818 | -0.44(-1.29%) |
Oct 14, 2013 | 34.20 | 34.20 | 33.54 | 34.02 | 252,778 | -0.29(-0.83%) |
Oct 11, 2013 | 33.87 | 34.40 | 33.69 | 34.31 | 235,425 | +0.26(+0.76%) |
Oct 10, 2013 | 33.60 | 34.25 | 33.30 | 34.05 | 316,897 | +0.83(+2.50%) |
Oct 09, 2013 | 33.05 | 33.55 | 32.83 | 33.22 | 347,213 | +0.32(+0.98%) |
Oct 08, 2013 | 33.22 | 33.39 | 32.88 | 32.90 | 363,641 | -0.36(-1.09%) |
Oct 07, 2013 | 33.45 | 33.57 | 33.22 | 33.26 | 455,998 | -0.62(-1.83%) |
Oct 04, 2013 | 34.21 | 34.22 | 33.85 | 33.88 | 221,467 | -0.38(-1.12%) |
Oct 03, 2013 | 34.60 | 34.73 | 34.12 | 34.27 | 346,950 | -0.36(-1.03%) |
Oct 02, 2013 | 34.76 | 34.84 | 34.31 | 34.62 | 333,165 | -0.34(-0.98%) |
Oct 01, 2013 | 34.45 | 35.15 | 34.43 | 34.96 | 483,006 | +0.14(+0.40%) |
Sep 30, 2013 | 34.41 | 34.87 | 34.40 | 34.82 | 240,401 | +0.08(+0.24%) |
Sep 27, 2013 | 34.63 | 35.00 | 34.63 | 34.74 | 188,997 | -0.22(-0.64%) |
Sep 26, 2013 | 34.52 | 35.03 | 34.52 | 34.96 | 248,330 | +0.46(+1.34%) |
Sep 25, 2013 | 34.64 | 34.64 | 34.36 | 34.50 | 232,229 | -0.15(-0.42%) |
Sep 24, 2013 | 34.96 | 35.03 | 34.57 | 34.65 | 287,142 | -0.21(-0.60%) |
Sep 23, 2013 | 34.17 | 35.15 | 34.05 | 34.86 | 242,336 | +0.61(+1.77%) |
Sep 20, 2013 | 34.80 | 34.84 | 34.24 | 34.25 | 465,397 | -0.38(-1.09%) |
Sep 19, 2013 | 34.84 | 35.17 | 34.50 | 34.63 | 157,457 | -0.01(-0.04%) |
Sep 18, 2013 | 33.64 | 34.71 | 33.54 | 34.64 | 354,711 | +1.05(+3.12%) |
Sep 17, 2013 | 33.46 | 33.62 | 33.32 | 33.59 | 236,639 | +0.19(+0.56%) |
Sep 16, 2013 | 33.90 | 33.95 | 33.28 | 33.41 | 327,203 | -0.29(-0.85%) |
Sep 13, 2013 | 33.66 | 33.79 | 33.51 | 33.69 | 104,454 | +0.22(+0.65%) |
Sep 12, 2013 | 33.70 | 33.83 | 33.41 | 33.48 | 161,012 | -0.20(-0.60%) |
Sep 11, 2013 | 33.87 | 33.87 | 33.47 | 33.68 | 272,783 | -0.14(-0.41%) |
Sep 10, 2013 | 33.60 | 33.83 | 33.41 | 33.82 | 183,601 | +0.41(+1.21%) |
Sep 09, 2013 | 32.81 | 33.42 | 32.74 | 33.41 | 189,928 | +0.66(+2.03%) |
Sep 06, 2013 | 33.02 | 33.23 | 32.56 | 32.75 | 304,000 | -0.12(-0.36%) |
Sep 05, 2013 | 33.27 | 33.39 | 32.78 | 32.87 | 177,168 | -0.40(-1.20%) |
Sep 04, 2013 | 32.95 | 33.42 | 32.66 | 33.27 | 303,990 | +0.31(+0.95%) |
Sep 03, 2013 | 33.76 | 34.03 | 32.58 | 32.95 | 559,576 | -0.59(-1.75%) |
Aug 30, 2013 | 34.03 | 34.24 | 33.42 | 33.54 | 422,848 | -0.55(-1.62%) |
Aug 29, 2013 | 33.94 | 34.37 | 33.84 | 34.09 | 186,168 | +0.17(+0.49%) |
Aug 28, 2013 | 33.65 | 34.08 | 33.46 | 33.92 | 203,638 | +0.22(+0.66%) |
Aug 27, 2013 | 33.99 | 34.28 | 33.63 | 33.70 | 245,929 | -0.61(-1.79%) |
Aug 26, 2013 | 34.66 | 34.66 | 34.16 | 34.31 | 112,933 | -0.24(-0.71%) |
Aug 23, 2013 | 34.54 | 34.64 | 34.25 | 34.56 | 184,884 | +0.06(+0.16%) |
Aug 22, 2013 | 34.73 | 34.77 | 34.32 | 34.50 | 150,160 | -0.20(-0.56%) |
Aug 21, 2013 | 35.02 | 35.14 | 34.68 | 34.70 | 209,922 | -0.52(-1.47%) |
Aug 20, 2013 | 34.92 | 35.51 | 34.92 | 35.22 | 290,044 | +0.35(+1.00%) |
Aug 19, 2013 | 35.33 | 35.45 | 34.85 | 34.87 | 204,482 | -0.47(-1.32%) |
Aug 16, 2013 | 35.33 | 35.47 | 34.75 | 35.33 | 216,748 | -0.17(-0.47%) |
Aug 15, 2013 | 35.58 | 35.83 | 35.49 | 35.50 | 238,104 | -0.55(-1.53%) |
Aug 14, 2013 | 36.60 | 36.60 | 35.91 | 36.05 | 126,049 | -0.51(-1.39%) |
Aug 13, 2013 | 36.92 | 36.92 | 36.43 | 36.56 | 131,940 | -0.31(-0.85%) |
Aug 12, 2013 | 36.40 | 36.88 | 36.25 | 36.88 | 120,586 | +0.27(+0.74%) |
Aug 09, 2013 | 36.90 | 36.90 | 36.49 | 36.60 | 187,891 | -0.30(-0.81%) |
Aug 08, 2013 | 37.25 | 37.28 | 36.47 | 36.90 | 200,088 | -0.17(-0.45%) |
Aug 07, 2013 | 37.29 | 37.42 | 36.96 | 37.07 | 153,330 | -0.40(-1.07%) |
Aug 06, 2013 | 37.68 | 37.84 | 37.19 | 37.47 | 363,577 | -0.40(-1.04%) |
Aug 05, 2013 | 37.89 | 38.06 | 37.64 | 37.87 | 298,253 | -0.13(-0.35%) |
Aug 02, 2013 | 37.92 | 38.16 | 37.72 | 38.00 | 300,993 | -0.01(-0.04%) |
Aug 01, 2013 | 37.10 | 38.20 | 37.08 | 38.01 | 556,108 | +1.23(+3.34%) |
Jul 31, 2013 | 36.65 | 37.12 | 36.48 | 36.79 | 296,590 | +0.20(+0.55%) |
Jul 30, 2013 | 36.56 | 36.75 | 36.30 | 36.58 | 259,639 | +0.17(+0.46%) |
Jul 29, 2013 | 36.52 | 36.67 | 36.24 | 36.42 | 206,357 | -0.13(-0.36%) |
Jul 26, 2013 | 36.22 | 36.60 | 36.07 | 36.55 | 176,961 | +0.14(+0.38%) |
Jul 25, 2013 | 35.86 | 36.42 | 35.86 | 36.41 | 249,713 | +0.56(+1.57%) |
Jul 24, 2013 | 36.62 | 36.62 | 35.47 | 35.85 | 292,646 | -0.66(-1.80%) |
Jul 23, 2013 | 36.78 | 36.97 | 36.15 | 36.51 | 357,588 | -0.14(-0.38%) |
Jul 22, 2013 | 36.79 | 37.09 | 36.52 | 36.65 | 271,553 | -0.13(-0.36%) |
Jul 19, 2013 | 37.09 | 37.23 | 36.75 | 36.78 | 327,833 | -0.53(-1.41%) |
Jul 18, 2013 | 36.61 | 37.53 | 36.47 | 37.31 | 284,975 | +0.42(+1.13%) |
Jul 17, 2013 | 36.92 | 37.18 | 36.64 | 36.89 | 141,941 | +0.23(+0.62%) |
Jul 16, 2013 | 37.43 | 37.44 | 36.61 | 36.66 | 375,951 | -0.72(-1.93%) |
Jul 15, 2013 | 36.63 | 37.42 | 36.45 | 37.38 | 284,900 | +0.87(+2.37%) |
Jul 12, 2013 | 36.49 | 36.65 | 36.37 | 36.51 | 309,859 | +0.02(+0.06%) |
Jul 11, 2013 | 35.92 | 36.51 | 35.75 | 36.49 | 214,070 | +1.01(+2.83%) |
Jul 10, 2013 | 35.17 | 35.58 | 35.09 | 35.49 | 319,190 | +0.21(+0.61%) |
Jul 09, 2013 | 34.64 | 35.29 | 34.48 | 35.27 | 197,038 | +0.80(+2.31%) |
Jul 08, 2013 | 34.59 | 34.75 | 34.27 | 34.48 | 296,017 | +0.05(+0.14%) |
Jul 05, 2013 | 34.39 | 34.45 | 33.63 | 34.43 | 138,264 | +0.42(+1.24%) |
Jul 03, 2013 | 33.71 | 34.18 | 33.61 | 34.00 | 75,662 | +0.25(+0.74%) |
Jul 02, 2013 | 33.69 | 34.23 | 33.54 | 33.75 | 246,368 | +0.12(+0.35%) |
Jul 01, 2013 | 33.71 | 33.98 | 33.43 | 33.64 | 220,360 | -0.17(-0.49%) |
Jun 28, 2013 | 33.69 | 34.14 | 33.47 | 33.80 | 300,873 | +0.08(+0.23%) |
Jun 27, 2013 | 33.36 | 33.78 | 33.33 | 33.73 | 217,470 | +0.62(+1.89%) |
Jun 26, 2013 | 32.88 | 33.22 | 32.60 | 33.10 | 302,356 | +0.48(+1.47%) |
Jun 25, 2013 | 32.56 | 32.65 | 32.14 | 32.62 | 179,091 | +0.37(+1.16%) |
Jun 24, 2013 | 31.67 | 32.33 | 31.47 | 32.25 | 228,904 | +0.26(+0.80%) |
Jun 21, 2013 | 31.92 | 32.19 | 31.25 | 31.99 | 544,868 | +0.17(+0.54%) |
Jun 20, 2013 | 32.71 | 32.76 | 31.70 | 31.82 | 274,743 | -1.37(-4.12%) |
Jun 19, 2013 | 34.00 | 34.00 | 33.15 | 33.19 | 161,197 | -0.92(-2.70%) |
Jun 18, 2013 | 33.51 | 34.22 | 33.33 | 34.11 | 189,220 | +0.68(+2.03%) |
Jun 17, 2013 | 33.64 | 33.84 | 33.15 | 33.43 | 128,676 | +0.06(+0.19%) |
Jun 14, 2013 | 33.32 | 33.63 | 33.23 | 33.37 | 131,516 | -0.06(-0.19%) |
Jun 13, 2013 | 32.75 | 33.51 | 32.62 | 33.43 | 159,449 | +0.59(+1.79%) |
Jun 12, 2013 | 33.68 | 33.68 | 32.79 | 32.84 | 166,669 | -0.53(-1.60%) |
Jun 11, 2013 | 33.30 | 33.78 | 33.02 | 33.37 | 188,082 | -0.27(-0.80%) |
Jun 10, 2013 | 33.44 | 33.64 | 33.14 | 33.64 | 144,618 | +0.22(+0.66%) |
Jun 07, 2013 | 33.14 | 33.54 | 32.95 | 33.42 | 214,039 | +0.42(+1.28%) |
Jun 06, 2013 | 32.56 | 33.01 | 32.41 | 33.00 | 306,821 | +0.43(+1.32%) |
Jun 05, 2013 | 32.92 | 33.14 | 32.38 | 32.57 | 346,947 | -0.48(-1.45%) |
Jun 04, 2013 | 33.08 | 33.32 | 32.70 | 33.05 | 385,736 | -0.08(-0.25%) |