Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.25 | 37.80 | 37.23 | 37.59 | 207,374 | +0.25(+0.66%) |
May 29, 2014 | 36.99 | 37.42 | 36.94 | 37.34 | 71,075 | +0.48(+1.31%) |
May 28, 2014 | 36.82 | 37.16 | 36.72 | 36.86 | 113,735 | -0.07(-0.19%) |
May 27, 2014 | 36.91 | 37.18 | 36.60 | 36.93 | 132,715 | +0.06(+0.17%) |
May 23, 2014 | 36.86 | 36.87 | 36.87 | 36.87 | 123,949 | -0.45(-1.22%) |
May 22, 2014 | 37.06 | 37.52 | 36.56 | 37.32 | 123,924 | +0.25(+0.67%) |
May 21, 2014 | 37.33 | 37.58 | 37.00 | 37.07 | 114,929 | -0.07(-0.19%) |
May 20, 2014 | 37.53 | 37.63 | 36.96 | 37.14 | 128,593 | -0.39(-1.03%) |
May 19, 2014 | 37.66 | 37.95 | 37.47 | 37.53 | 159,499 | -0.28(-0.75%) |
May 16, 2014 | 37.65 | 37.82 | 37.39 | 37.81 | 90,719 | +0.19(+0.49%) |
May 15, 2014 | 37.99 | 38.11 | 37.19 | 37.62 | 75,777 | -0.41(-1.09%) |
May 14, 2014 | 38.33 | 38.39 | 37.92 | 38.04 | 96,144 | -0.22(-0.58%) |
May 13, 2014 | 38.31 | 38.59 | 38.15 | 38.26 | 73,936 | -0.10(-0.27%) |
May 12, 2014 | 37.97 | 38.50 | 37.94 | 38.36 | 111,807 | +0.62(+1.64%) |
May 09, 2014 | 37.36 | 37.81 | 37.25 | 37.74 | 84,943 | +0.22(+0.59%) |
May 08, 2014 | 37.57 | 37.84 | 37.49 | 37.52 | 165,105 | -0.17(-0.46%) |
May 07, 2014 | 37.51 | 37.78 | 37.32 | 37.69 | 275,395 | +0.14(+0.37%) |
May 06, 2014 | 37.33 | 37.60 | 37.17 | 37.55 | 214,455 | +0.19(+0.50%) |
May 05, 2014 | 36.93 | 37.46 | 36.79 | 37.37 | 122,836 | +0.19(+0.50%) |
May 02, 2014 | 37.27 | 37.46 | 37.05 | 37.18 | 91,218 | -0.01(-0.02%) |
May 01, 2014 | 37.40 | 37.60 | 37.00 | 37.19 | 120,373 | -0.10(-0.28%) |
Apr 30, 2014 | 37.03 | 37.42 | 36.99 | 37.29 | 159,614 | +0.34(+0.93%) |
Apr 29, 2014 | 37.29 | 37.35 | 36.87 | 36.95 | 226,257 | -0.12(-0.33%) |
Apr 28, 2014 | 37.01 | 37.27 | 36.71 | 37.07 | 146,892 | +0.28(+0.77%) |
Apr 25, 2014 | 36.54 | 37.00 | 36.45 | 36.79 | 192,650 | +0.08(+0.23%) |
Apr 24, 2014 | 36.70 | 36.92 | 36.58 | 36.71 | 107,972 | +0.16(+0.43%) |
Apr 23, 2014 | 36.47 | 36.77 | 36.36 | 36.55 | 113,219 | +0.01(+0.04%) |
Apr 22, 2014 | 36.24 | 36.63 | 35.90 | 36.54 | 151,303 | +0.45(+1.26%) |
Apr 21, 2014 | 35.84 | 37.84 | 35.51 | 36.08 | 193,671 | +0.22(+0.61%) |
Apr 17, 2014 | 35.80 | 35.86 | 35.86 | 35.86 | 63,645 | +0.14(+0.39%) |
Apr 16, 2014 | 35.91 | 35.96 | 35.58 | 35.72 | 78,839 | +0.15(+0.43%) |
Apr 15, 2014 | 35.38 | 35.62 | 34.65 | 35.57 | 247,276 | +0.12(+0.35%) |
Apr 14, 2014 | 35.74 | 36.01 | 35.35 | 35.45 | 133,067 | +0.05(+0.14%) |
Apr 11, 2014 | 35.87 | 36.18 | 35.39 | 35.40 | 149,628 | -0.59(-1.64%) |
Apr 10, 2014 | 36.36 | 36.51 | 35.96 | 35.99 | 137,182 | -0.34(-0.95%) |
Apr 09, 2014 | 36.38 | 36.53 | 36.00 | 36.34 | 195,174 | +0.01(+0.02%) |
Apr 08, 2014 | 36.07 | 36.45 | 35.96 | 36.33 | 180,034 | +0.12(+0.34%) |
Apr 07, 2014 | 36.31 | 36.55 | 35.89 | 36.21 | 211,581 | -0.29(-0.79%) |
Apr 04, 2014 | 36.93 | 37.14 | 36.17 | 36.49 | 223,841 | -0.14(-0.39%) |
Apr 03, 2014 | 36.86 | 36.86 | 36.18 | 36.64 | 397,076 | -0.20(-0.54%) |
Apr 02, 2014 | 36.38 | 37.11 | 36.23 | 36.84 | 220,571 | +0.54(+1.48%) |
Apr 01, 2014 | 36.05 | 36.34 | 35.85 | 36.30 | 323,602 | +0.18(+0.50%) |
Mar 31, 2014 | 35.74 | 36.36 | 35.61 | 36.12 | 321,082 | +0.60(+1.69%) |
Mar 28, 2014 | 35.43 | 35.85 | 35.41 | 35.52 | 141,120 | +0.31(+0.88%) |
Mar 27, 2014 | 35.25 | 35.48 | 34.84 | 35.21 | 148,739 | -0.10(-0.29%) |
Mar 26, 2014 | 35.79 | 35.87 | 35.24 | 35.32 | 117,526 | -0.25(-0.70%) |
Mar 25, 2014 | 35.36 | 35.68 | 35.21 | 35.57 | 174,190 | +0.27(+0.76%) |
Mar 24, 2014 | 35.76 | 36.05 | 35.15 | 35.30 | 96,142 | -0.20(-0.56%) |
Mar 21, 2014 | 35.30 | 35.95 | 35.14 | 35.50 | 307,016 | +0.19(+0.55%) |
Mar 20, 2014 | 35.02 | 35.46 | 34.89 | 35.30 | 116,005 | +0.14(+0.39%) |
Mar 19, 2014 | 35.52 | 35.71 | 34.96 | 35.17 | 140,359 | -0.43(-1.22%) |
Mar 18, 2014 | 35.04 | 35.67 | 34.89 | 35.60 | 166,930 | +0.58(+1.65%) |
Mar 17, 2014 | 34.97 | 35.05 | 34.67 | 35.02 | 103,385 | +0.28(+0.81%) |
Mar 14, 2014 | 34.35 | 35.49 | 34.31 | 34.74 | 235,458 | +0.42(+1.22%) |
Mar 13, 2014 | 34.35 | 34.55 | 34.17 | 34.32 | 259,459 | +0.00(+0.00%) |
Mar 12, 2014 | 34.17 | 34.63 | 34.17 | 34.32 | 232,367 | -0.09(-0.26%) |
Mar 11, 2014 | 34.67 | 34.83 | 34.33 | 34.41 | 258,932 | -0.24(-0.69%) |
Mar 10, 2014 | 34.80 | 34.97 | 34.44 | 34.65 | 171,379 | -0.29(-0.84%) |
Mar 07, 2014 | 35.06 | 35.15 | 34.59 | 34.94 | 198,942 | -0.01(-0.02%) |
Mar 06, 2014 | 34.68 | 35.15 | 34.68 | 34.95 | 215,140 | +0.18(+0.53%) |
Mar 05, 2014 | 34.54 | 34.85 | 34.39 | 34.76 | 242,121 | +0.16(+0.47%) |
Mar 04, 2014 | 34.74 | 35.08 | 34.46 | 34.60 | 365,085 | +0.24(+0.70%) |
Mar 03, 2014 | 34.21 | 34.91 | 33.84 | 34.36 | 463,573 | +0.20(+0.58%) |
Feb 28, 2014 | 34.57 | 34.73 | 33.94 | 34.16 | 332,003 | -0.46(-1.32%) |
Feb 27, 2014 | 35.16 | 35.16 | 33.51 | 34.62 | 558,767 | -0.76(-2.16%) |
Feb 26, 2014 | 34.90 | 35.53 | 34.88 | 35.38 | 294,530 | +0.68(+1.97%) |
Feb 25, 2014 | 34.19 | 34.72 | 33.86 | 34.70 | 180,224 | +0.62(+1.82%) |
Feb 24, 2014 | 34.91 | 34.91 | 34.04 | 34.08 | 299,359 | -0.72(-2.06%) |
Feb 21, 2014 | 34.76 | 35.13 | 34.69 | 34.80 | 202,225 | +0.05(+0.16%) |
Feb 20, 2014 | 35.00 | 35.19 | 34.48 | 34.74 | 176,473 | -0.24(-0.68%) |
Feb 19, 2014 | 35.10 | 35.57 | 34.97 | 34.98 | 110,096 | -0.25(-0.72%) |
Feb 18, 2014 | 35.78 | 35.84 | 35.21 | 35.23 | 189,917 | -0.55(-1.53%) |
Feb 14, 2014 | 35.14 | 35.78 | 35.78 | 35.78 | 102,720 | +0.53(+1.49%) |
Feb 13, 2014 | 34.89 | 35.48 | 34.84 | 35.25 | 111,254 | +0.08(+0.23%) |
Feb 12, 2014 | 35.05 | 35.29 | 34.74 | 35.17 | 115,694 | +0.12(+0.33%) |
Feb 11, 2014 | 34.80 | 35.28 | 34.61 | 35.06 | 158,757 | +0.29(+0.84%) |
Feb 10, 2014 | 34.03 | 34.87 | 34.03 | 34.76 | 177,690 | +0.67(+1.96%) |
Feb 07, 2014 | 33.75 | 34.16 | 33.53 | 34.09 | 104,657 | +0.43(+1.28%) |
Feb 06, 2014 | 33.10 | 33.70 | 32.84 | 33.66 | 200,056 | +0.78(+2.37%) |
Feb 05, 2014 | 33.08 | 33.36 | 32.70 | 32.89 | 245,196 | -0.19(-0.58%) |
Feb 04, 2014 | 33.28 | 33.40 | 32.72 | 33.08 | 337,456 | +0.01(+0.02%) |
Feb 03, 2014 | 34.59 | 34.80 | 33.07 | 33.07 | 491,772 | -1.48(-4.29%) |
Jan 31, 2014 | 34.50 | 34.91 | 34.36 | 34.55 | 187,079 | -0.41(-1.17%) |
Jan 30, 2014 | 35.13 | 35.29 | 34.50 | 34.96 | 174,240 | -0.02(-0.06%) |
Jan 29, 2014 | 34.85 | 35.48 | 34.85 | 34.98 | 205,725 | -0.27(-0.77%) |
Jan 28, 2014 | 35.25 | 35.38 | 34.90 | 35.25 | 227,257 | +0.14(+0.41%) |
Jan 27, 2014 | 34.91 | 35.32 | 34.63 | 35.11 | 263,609 | +0.18(+0.51%) |
Jan 24, 2014 | 35.92 | 35.94 | 34.85 | 34.93 | 307,143 | -1.24(-3.43%) |
Jan 23, 2014 | 36.09 | 36.36 | 35.97 | 36.18 | 160,599 | -0.24(-0.66%) |
Jan 22, 2014 | 36.32 | 36.45 | 36.12 | 36.41 | 179,655 | +0.18(+0.51%) |
Jan 21, 2014 | 36.14 | 36.34 | 35.82 | 36.23 | 222,599 | +0.39(+1.09%) |
Jan 17, 2014 | 36.10 | 35.84 | 35.84 | 35.84 | 138,913 | -0.34(-0.94%) |
Jan 16, 2014 | 35.96 | 36.33 | 35.90 | 36.18 | 114,452 | +0.07(+0.19%) |
Jan 15, 2014 | 36.23 | 36.42 | 35.94 | 36.11 | 155,461 | +0.01(+0.02%) |
Jan 14, 2014 | 36.26 | 36.59 | 36.00 | 36.11 | 205,845 | -0.06(-0.17%) |
Jan 13, 2014 | 36.22 | 36.35 | 35.94 | 36.17 | 323,585 | -0.22(-0.60%) |
Jan 10, 2014 | 36.43 | 36.51 | 36.25 | 36.39 | 161,758 | +0.02(+0.06%) |
Jan 09, 2014 | 36.31 | 36.41 | 36.04 | 36.37 | 176,562 | +0.05(+0.13%) |
Jan 08, 2014 | 36.13 | 36.65 | 35.87 | 36.32 | 211,935 | +0.17(+0.47%) |
Jan 07, 2014 | 35.64 | 36.28 | 35.59 | 36.15 | 236,068 | +0.53(+1.49%) |
Jan 06, 2014 | 35.58 | 35.68 | 35.34 | 35.62 | 302,021 | +0.02(+0.06%) |
Jan 03, 2014 | 35.21 | 35.60 | 35.00 | 35.60 | 249,737 | +0.42(+1.18%) |
Jan 02, 2014 | 35.76 | 35.87 | 34.94 | 35.18 | 257,283 | -0.58(-1.62%) |
Dec 31, 2013 | 35.60 | 35.76 | 35.76 | 35.76 | 228,299 | +0.25(+0.69%) |
Dec 30, 2013 | 35.71 | 35.91 | 35.50 | 35.51 | 110,506 | -0.21(-0.59%) |
Dec 27, 2013 | 35.84 | 35.98 | 35.40 | 35.73 | 137,000 | +0.03(+0.08%) |
Dec 26, 2013 | 35.51 | 35.92 | 35.51 | 35.70 | 83,560 | +0.23(+0.63%) |
Dec 24, 2013 | 35.25 | 35.75 | 35.08 | 35.47 | 62,984 | +0.29(+0.81%) |
Dec 23, 2013 | 34.91 | 35.28 | 34.91 | 35.19 | 122,874 | +0.44(+1.28%) |
Dec 20, 2013 | 34.73 | 34.93 | 34.57 | 34.74 | 578,214 | +0.11(+0.32%) |
Dec 19, 2013 | 35.21 | 35.36 | 34.54 | 34.63 | 137,296 | -0.53(-1.51%) |
Dec 18, 2013 | 34.93 | 35.23 | 34.54 | 35.17 | 193,216 | +0.40(+1.14%) |
Dec 17, 2013 | 35.13 | 35.13 | 34.42 | 34.77 | 116,624 | -0.21(-0.60%) |
Dec 16, 2013 | 35.29 | 35.29 | 34.70 | 34.98 | 171,643 | -0.03(-0.10%) |
Dec 13, 2013 | 34.75 | 35.10 | 34.51 | 35.01 | 165,987 | +0.38(+1.09%) |
Dec 12, 2013 | 34.82 | 34.86 | 34.37 | 34.63 | 184,436 | -0.20(-0.58%) |
Dec 11, 2013 | 35.39 | 35.55 | 34.68 | 34.84 | 333,067 | -0.55(-1.57%) |
Dec 10, 2013 | 36.14 | 36.75 | 34.59 | 35.39 | 454,553 | -1.65(-4.46%) |
Dec 09, 2013 | 37.07 | 37.23 | 36.59 | 37.04 | 171,112 | +0.01(+0.02%) |
Dec 06, 2013 | 36.54 | 37.25 | 36.50 | 37.04 | 96,320 | +0.61(+1.67%) |
Dec 05, 2013 | 36.59 | 36.73 | 36.14 | 36.43 | 156,431 | -0.17(-0.46%) |
Dec 04, 2013 | 36.80 | 37.11 | 36.37 | 36.60 | 141,150 | -0.48(-1.30%) |
Dec 03, 2013 | 37.38 | 37.75 | 36.69 | 37.08 | 127,385 | -0.49(-1.32%) |
Dec 02, 2013 | 37.19 | 38.22 | 36.67 | 37.57 | 141,378 | +0.38(+1.02%) |
Nov 29, 2013 | 37.06 | 37.46 | 36.78 | 37.19 | 89,173 | +0.12(+0.31%) |
Nov 27, 2013 | 37.17 | 37.37 | 36.88 | 37.08 | 55,277 | +0.01(+0.02%) |
Nov 26, 2013 | 37.02 | 37.25 | 36.68 | 37.07 | 68,586 | +0.08(+0.22%) |
Nov 25, 2013 | 37.33 | 37.43 | 36.90 | 36.99 | 94,185 | -0.14(-0.36%) |
Nov 22, 2013 | 36.95 | 37.30 | 36.69 | 37.13 | 88,983 | +0.08(+0.22%) |
Nov 21, 2013 | 36.98 | 37.30 | 36.75 | 37.04 | 136,298 | +0.12(+0.31%) |
Nov 20, 2013 | 36.94 | 37.23 | 36.63 | 36.93 | 156,396 | +0.00(+0.00%) |
Nov 19, 2013 | 36.38 | 36.98 | 36.27 | 36.93 | 142,486 | +0.43(+1.19%) |
Nov 18, 2013 | 36.50 | 36.80 | 36.22 | 36.50 | 135,849 | -0.01(-0.02%) |
Nov 15, 2013 | 36.67 | 36.67 | 35.84 | 36.50 | 110,656 | -0.22(-0.59%) |
Nov 14, 2013 | 36.39 | 36.88 | 36.21 | 36.72 | 103,642 | +0.37(+1.01%) |
Nov 13, 2013 | 35.98 | 36.46 | 35.83 | 36.35 | 103,823 | +0.14(+0.39%) |
Nov 12, 2013 | 36.13 | 36.31 | 35.84 | 36.21 | 87,709 | -0.07(-0.21%) |
Nov 11, 2013 | 35.87 | 36.47 | 35.77 | 36.29 | 54,423 | +0.26(+0.71%) |
Nov 08, 2013 | 35.56 | 36.10 | 34.88 | 36.03 | 142,770 | +0.45(+1.26%) |
Nov 07, 2013 | 35.72 | 36.19 | 35.54 | 35.58 | 237,544 | -0.16(-0.44%) |
Nov 06, 2013 | 35.99 | 36.33 | 35.47 | 35.74 | 160,673 | -0.07(-0.21%) |
Nov 05, 2013 | 36.21 | 36.52 | 35.77 | 35.81 | 157,103 | -0.65(-1.78%) |
Nov 04, 2013 | 36.39 | 36.67 | 36.19 | 36.46 | 84,452 | +0.24(+0.67%) |
Nov 01, 2013 | 36.27 | 36.42 | 35.63 | 36.22 | 105,227 | +0.01(+0.04%) |
Oct 31, 2013 | 36.08 | 36.58 | 35.90 | 36.21 | 176,644 | +0.24(+0.66%) |
Oct 30, 2013 | 36.14 | 36.28 | 35.80 | 35.97 | 122,917 | -0.09(-0.24%) |
Oct 29, 2013 | 35.78 | 36.08 | 35.75 | 36.06 | 86,619 | +0.43(+1.20%) |
Oct 28, 2013 | 36.17 | 36.17 | 35.16 | 35.63 | 179,820 | -0.60(-1.66%) |
Oct 25, 2013 | 35.77 | 36.30 | 35.61 | 36.23 | 121,966 | +0.53(+1.48%) |
Oct 24, 2013 | 35.47 | 35.93 | 35.38 | 35.70 | 104,408 | +0.25(+0.71%) |
Oct 23, 2013 | 35.41 | 35.66 | 35.36 | 35.45 | 99,050 | -0.21(-0.59%) |
Oct 22, 2013 | 35.33 | 36.01 | 35.24 | 35.66 | 184,139 | +0.35(+1.00%) |
Oct 21, 2013 | 34.99 | 35.40 | 34.90 | 35.31 | 219,728 | +0.43(+1.24%) |
Oct 18, 2013 | 34.53 | 34.98 | 34.17 | 34.88 | 131,062 | +0.30(+0.88%) |
Oct 17, 2013 | 33.98 | 34.63 | 33.98 | 34.57 | 163,483 | +0.52(+1.53%) |
Oct 16, 2013 | 34.23 | 34.23 | 33.96 | 34.05 | 72,479 | +0.06(+0.18%) |
Oct 15, 2013 | 34.11 | 34.36 | 33.98 | 33.99 | 122,251 | -0.43(-1.26%) |
Oct 14, 2013 | 33.66 | 34.42 | 33.66 | 34.42 | 114,736 | +0.54(+1.60%) |
Oct 11, 2013 | 33.50 | 33.98 | 33.36 | 33.88 | 81,856 | +0.26(+0.79%) |
Oct 10, 2013 | 33.40 | 33.94 | 33.29 | 33.62 | 167,939 | +0.71(+2.16%) |
Oct 09, 2013 | 33.14 | 33.17 | 32.33 | 32.91 | 281,129 | -0.23(-0.69%) |
Oct 08, 2013 | 33.31 | 33.83 | 33.09 | 33.14 | 159,096 | -0.42(-1.25%) |
Oct 07, 2013 | 33.40 | 33.66 | 33.35 | 33.56 | 164,591 | -0.27(-0.80%) |
Oct 04, 2013 | 33.43 | 33.98 | 33.29 | 33.83 | 122,780 | +0.37(+1.11%) |
Oct 03, 2013 | 33.53 | 33.59 | 33.13 | 33.46 | 207,742 | -0.28(-0.82%) |
Oct 02, 2013 | 34.19 | 34.27 | 33.57 | 33.73 | 245,045 | -0.42(-1.23%) |
Oct 01, 2013 | 33.32 | 34.15 | 33.19 | 34.15 | 515,362 | +0.97(+2.92%) |
Sep 30, 2013 | 33.00 | 33.39 | 32.93 | 33.19 | 304,445 | -0.26(-0.79%) |
Sep 27, 2013 | 33.60 | 33.93 | 33.31 | 33.45 | 211,613 | -0.39(-1.16%) |
Sep 26, 2013 | 33.25 | 33.86 | 33.13 | 33.84 | 286,194 | +0.53(+1.61%) |
Sep 25, 2013 | 33.36 | 33.55 | 33.07 | 33.31 | 372,166 | -0.07(-0.20%) |
Sep 24, 2013 | 33.59 | 33.77 | 33.29 | 33.38 | 227,976 | -0.06(-0.18%) |
Sep 23, 2013 | 33.73 | 33.78 | 33.31 | 33.44 | 153,920 | -0.11(-0.32%) |
Sep 20, 2013 | 33.55 | 33.92 | 33.31 | 33.55 | 369,836 | -0.12(-0.36%) |
Sep 19, 2013 | 33.94 | 34.04 | 33.60 | 33.67 | 209,203 | -0.32(-0.96%) |
Sep 18, 2013 | 34.14 | 34.14 | 33.41 | 33.99 | 227,959 | -0.10(-0.30%) |
Sep 17, 2013 | 34.04 | 34.23 | 33.83 | 34.09 | 205,632 | +0.01(+0.02%) |
Sep 16, 2013 | 34.10 | 34.23 | 33.56 | 34.09 | 425,847 | +0.52(+1.56%) |
Sep 13, 2013 | 33.89 | 34.08 | 32.78 | 33.56 | 446,427 | -0.34(-1.01%) |
Sep 12, 2013 | 34.96 | 34.96 | 33.74 | 33.91 | 206,868 | -1.19(-3.39%) |
Sep 11, 2013 | 35.25 | 35.48 | 34.88 | 35.09 | 128,273 | -0.36(-1.02%) |
Sep 10, 2013 | 35.20 | 35.52 | 34.85 | 35.46 | 194,463 | +0.52(+1.48%) |
Sep 09, 2013 | 34.21 | 35.12 | 34.03 | 34.94 | 200,439 | +0.97(+2.85%) |
Sep 06, 2013 | 35.15 | 35.16 | 33.62 | 33.97 | 280,624 | -0.98(-2.80%) |
Sep 05, 2013 | 36.37 | 36.37 | 34.95 | 34.95 | 507,327 | -2.56(-6.84%) |
Sep 04, 2013 | 36.19 | 37.69 | 36.19 | 37.52 | 310,125 | +1.19(+3.27%) |
Sep 03, 2013 | 36.49 | 36.95 | 35.42 | 36.33 | 390,173 | +0.17(+0.46%) |
Aug 30, 2013 | 37.34 | 37.38 | 35.97 | 36.16 | 121,319 | -1.17(-3.15%) |
Aug 29, 2013 | 37.24 | 37.52 | 37.16 | 37.34 | 68,642 | +0.01(+0.04%) |
Aug 28, 2013 | 37.19 | 37.59 | 37.05 | 37.32 | 57,208 | +0.14(+0.38%) |
Aug 27, 2013 | 37.53 | 37.89 | 37.08 | 37.18 | 162,150 | -0.83(-2.19%) |
Aug 26, 2013 | 38.37 | 38.76 | 37.62 | 38.01 | 144,361 | -0.39(-1.01%) |
Aug 23, 2013 | 37.82 | 38.56 | 37.52 | 38.40 | 125,413 | +0.71(+1.89%) |
Aug 22, 2013 | 37.54 | 37.79 | 37.41 | 37.69 | 63,928 | +0.18(+0.48%) |
Aug 21, 2013 | 37.30 | 37.86 | 37.20 | 37.51 | 107,928 | +0.13(+0.36%) |
Aug 20, 2013 | 36.65 | 37.49 | 36.54 | 37.38 | 93,385 | +0.70(+1.90%) |
Aug 19, 2013 | 36.97 | 36.99 | 36.62 | 36.68 | 93,506 | -0.34(-0.91%) |
Aug 16, 2013 | 36.85 | 37.24 | 36.73 | 37.01 | 64,806 | +0.10(+0.27%) |
Aug 15, 2013 | 37.11 | 37.21 | 36.84 | 36.91 | 65,555 | -0.68(-1.82%) |
Aug 14, 2013 | 37.58 | 37.88 | 37.07 | 37.60 | 171,298 | -0.03(-0.07%) |
Aug 13, 2013 | 37.72 | 37.85 | 37.45 | 37.62 | 36,701 | -0.08(-0.21%) |
Aug 12, 2013 | 37.44 | 37.75 | 37.34 | 37.70 | 135,394 | +0.16(+0.43%) |
Aug 09, 2013 | 37.74 | 38.03 | 37.18 | 37.54 | 86,714 | -0.26(-0.69%) |
Aug 08, 2013 | 37.75 | 38.27 | 37.48 | 37.81 | 112,893 | +0.19(+0.50%) |
Aug 07, 2013 | 37.50 | 37.97 | 36.95 | 37.62 | 99,986 | +0.03(+0.09%) |
Aug 06, 2013 | 38.38 | 38.38 | 37.44 | 37.58 | 92,640 | -0.95(-2.46%) |
Aug 05, 2013 | 38.44 | 38.60 | 37.89 | 38.53 | 102,255 | -0.02(-0.05%) |
Aug 02, 2013 | 38.40 | 38.79 | 38.26 | 38.55 | 233,794 | +0.08(+0.21%) |
Aug 01, 2013 | 37.42 | 39.11 | 37.42 | 38.47 | 289,234 | +1.34(+3.60%) |
Jul 31, 2013 | 36.83 | 37.38 | 36.74 | 37.13 | 145,436 | +0.25(+0.67%) |
Jul 30, 2013 | 36.81 | 37.19 | 36.57 | 36.89 | 65,965 | +0.06(+0.16%) |
Jul 29, 2013 | 36.64 | 36.87 | 36.64 | 36.83 | 56,772 | +0.04(+0.11%) |
Jul 26, 2013 | 36.77 | 36.93 | 36.20 | 36.79 | 108,610 | -0.07(-0.18%) |
Jul 25, 2013 | 37.11 | 37.41 | 36.45 | 36.85 | 329,179 | -0.50(-1.35%) |
Jul 24, 2013 | 37.85 | 37.85 | 36.94 | 37.36 | 123,805 | -0.26(-0.70%) |
Jul 23, 2013 | 37.40 | 37.80 | 37.17 | 37.62 | 98,967 | +0.45(+1.21%) |
Jul 22, 2013 | 36.92 | 37.33 | 36.88 | 37.17 | 65,952 | +0.29(+0.78%) |
Jul 19, 2013 | 36.94 | 37.07 | 36.55 | 36.88 | 91,055 | -0.06(-0.16%) |
Jul 18, 2013 | 36.49 | 37.05 | 36.28 | 36.94 | 109,067 | +0.66(+1.81%) |
Jul 17, 2013 | 36.32 | 36.45 | 35.87 | 36.28 | 142,668 | -0.11(-0.30%) |
Jul 16, 2013 | 36.72 | 36.78 | 36.32 | 36.39 | 104,673 | -0.30(-0.81%) |
Jul 15, 2013 | 36.83 | 36.83 | 36.33 | 36.68 | 117,943 | -0.15(-0.42%) |
Jul 12, 2013 | 36.76 | 36.91 | 36.57 | 36.84 | 102,021 | -0.04(-0.11%) |
Jul 11, 2013 | 36.61 | 37.03 | 36.46 | 36.88 | 190,934 | +0.56(+1.53%) |
Jul 10, 2013 | 36.20 | 36.49 | 36.11 | 36.32 | 236,133 | +0.15(+0.41%) |
Jul 09, 2013 | 35.29 | 36.24 | 35.01 | 36.17 | 214,244 | +1.17(+3.34%) |
Jul 08, 2013 | 34.20 | 35.10 | 34.13 | 35.01 | 250,147 | +0.88(+2.58%) |
Jul 05, 2013 | 34.78 | 34.85 | 33.94 | 34.13 | 342,369 | -0.32(-0.92%) |
Jul 03, 2013 | 36.01 | 36.01 | 34.44 | 34.44 | 578,191 | -1.57(-4.36%) |
Jul 02, 2013 | 35.96 | 36.55 | 35.54 | 36.01 | 353,350 | +0.12(+0.34%) |
Jul 01, 2013 | 35.55 | 36.38 | 35.55 | 35.89 | 218,588 | +0.54(+1.52%) |
Jun 28, 2013 | 34.83 | 35.53 | 34.81 | 35.36 | 309,904 | +0.34(+0.98%) |
Jun 27, 2013 | 34.65 | 35.11 | 34.60 | 35.01 | 102,084 | +0.50(+1.46%) |
Jun 26, 2013 | 34.80 | 34.87 | 34.23 | 34.51 | 99,959 | +0.03(+0.08%) |
Jun 25, 2013 | 34.47 | 34.74 | 34.05 | 34.48 | 85,258 | +0.24(+0.71%) |
Jun 24, 2013 | 34.23 | 34.47 | 33.88 | 34.24 | 122,970 | -0.28(-0.80%) |
Jun 21, 2013 | 34.42 | 34.83 | 34.23 | 34.52 | 230,335 | +0.15(+0.45%) |
Jun 20, 2013 | 34.65 | 34.90 | 34.25 | 34.36 | 148,291 | -0.59(-1.69%) |
Jun 19, 2013 | 36.18 | 36.19 | 34.92 | 34.95 | 161,421 | -1.22(-3.38%) |
Jun 18, 2013 | 35.92 | 36.43 | 35.92 | 36.17 | 200,302 | +0.36(+0.99%) |
Jun 17, 2013 | 35.81 | 35.97 | 35.49 | 35.82 | 189,020 | +0.11(+0.32%) |
Jun 14, 2013 | 35.90 | 35.99 | 35.59 | 35.71 | 148,752 | -0.33(-0.91%) |
Jun 13, 2013 | 35.33 | 36.12 | 35.17 | 36.03 | 104,887 | +0.71(+2.00%) |
Jun 12, 2013 | 35.57 | 35.60 | 35.06 | 35.33 | 238,482 | +0.02(+0.06%) |
Jun 11, 2013 | 35.41 | 35.57 | 35.11 | 35.31 | 184,397 | -0.47(-1.30%) |
Jun 10, 2013 | 35.98 | 36.06 | 35.68 | 35.77 | 116,941 | -0.15(-0.43%) |
Jun 07, 2013 | 36.34 | 36.40 | 35.59 | 35.92 | 129,715 | -0.08(-0.22%) |
Jun 06, 2013 | 34.27 | 36.13 | 33.67 | 36.01 | 453,379 | +1.86(+5.46%) |
Jun 05, 2013 | 34.63 | 34.85 | 34.11 | 34.14 | 127,943 | -0.64(-1.84%) |
Jun 04, 2013 | 35.01 | 35.47 | 34.47 | 34.78 | 157,085 | -0.30(-0.85%) |