Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.52 | 37.05 | 36.47 | 37.05 | 20,954 | +0.90(+2.49%) |
May 29, 2014 | 36.90 | 36.90 | 36.15 | 36.15 | 58,734 | -0.03(-0.08%) |
May 28, 2014 | 36.57 | 36.88 | 36.18 | 36.18 | 6,037 | -0.57(-1.55%) |
May 27, 2014 | 37.08 | 37.08 | 36.62 | 36.75 | 23,001 | -0.65(-1.74%) |
May 23, 2014 | 36.95 | 37.40 | 37.40 | 37.40 | 35,400 | +0.69(+1.88%) |
May 22, 2014 | 36.71 | 36.71 | 36.61 | 36.71 | 2,939 | +0.76(+2.11%) |
May 21, 2014 | 36.47 | 37.01 | 35.95 | 35.95 | 13,295 | +0.10(+0.28%) |
May 20, 2014 | 36.50 | 36.51 | 35.85 | 35.85 | 58,627 | -0.53(-1.46%) |
May 19, 2014 | 37.45 | 37.45 | 36.38 | 36.38 | 2,691 | -1.74(-4.56%) |
May 16, 2014 | 37.29 | 38.12 | 37.08 | 38.12 | 51,364 | +0.76(+2.03%) |
May 15, 2014 | 37.20 | 37.36 | 37.06 | 37.36 | 21,728 | +0.36(+0.97%) |
May 14, 2014 | 37.46 | 37.48 | 37.00 | 37.00 | 22,866 | -0.02(-0.05%) |
May 13, 2014 | 37.04 | 37.15 | 36.93 | 37.02 | 2,230 | -0.44(-1.17%) |
May 12, 2014 | 37.54 | 37.54 | 37.24 | 37.46 | 2,479 | -0.54(-1.42%) |
May 09, 2014 | 37.43 | 38.00 | 37.16 | 38.00 | 5,217 | +0.06(+0.16%) |
May 08, 2014 | 37.69 | 38.04 | 37.69 | 37.94 | 5,996 | +0.55(+1.47%) |
May 07, 2014 | 37.72 | 38.06 | 37.39 | 37.39 | 9,204 | -0.21(-0.56%) |
May 06, 2014 | 38.12 | 38.12 | 37.60 | 37.60 | 1,211 | -0.46(-1.21%) |
May 05, 2014 | 38.06 | 38.06 | 38.06 | 38.06 | 185 | -0.03(-0.08%) |
May 02, 2014 | 38.42 | 38.45 | 37.75 | 38.09 | 3,330 | -0.78(-2.01%) |
May 01, 2014 | 38.85 | 38.88 | 38.70 | 38.87 | 5,581 | +0.44(+1.14%) |
Apr 30, 2014 | 38.43 | 38.43 | 38.43 | 38.43 | 165 | +0.28(+0.73%) |
Apr 29, 2014 | 38.49 | 38.76 | 38.15 | 38.15 | 879 | +0.00(+0.00%) |
Apr 28, 2014 | 37.89 | 38.38 | 37.89 | 38.15 | 2,225 | +0.13(+0.34%) |
Apr 25, 2014 | 38.02 | 38.06 | 37.99 | 38.02 | 1,030 | +0.03(+0.08%) |
Apr 24, 2014 | 37.75 | 38.04 | 37.70 | 37.99 | 1,488 | +0.16(+0.42%) |
Apr 23, 2014 | 37.62 | 37.83 | 37.21 | 37.83 | 2,723 | +0.14(+0.37%) |
Apr 22, 2014 | 37.67 | 37.69 | 37.67 | 37.69 | 258 | -0.01(-0.03%) |
Apr 21, 2014 | 37.20 | 37.70 | 37.20 | 37.70 | 1,604 | +0.39(+1.05%) |
Apr 17, 2014 | 37.40 | 37.31 | 37.31 | 37.31 | 10,100 | -0.08(-0.21%) |
Apr 16, 2014 | 36.89 | 37.39 | 36.88 | 37.39 | 12,544 | +0.80(+2.19%) |
Apr 15, 2014 | 36.73 | 36.86 | 36.59 | 36.59 | 3,537 | -0.41(-1.11%) |
Apr 14, 2014 | 36.74 | 37.00 | 36.68 | 37.00 | 8,521 | +0.54(+1.48%) |
Apr 11, 2014 | 36.91 | 37.01 | 36.46 | 36.46 | 547 | -0.48(-1.30%) |
Apr 10, 2014 | 36.22 | 36.94 | 36.22 | 36.94 | 1,473 | +0.69(+1.90%) |
Apr 09, 2014 | 36.84 | 36.94 | 36.25 | 36.25 | 5,669 | -0.62(-1.68%) |
Apr 08, 2014 | 36.60 | 36.87 | 36.60 | 36.87 | 546 | +0.47(+1.31%) |
Apr 07, 2014 | 36.85 | 37.07 | 36.40 | 36.40 | 1,667 | -0.35(-0.97%) |
Apr 04, 2014 | 36.72 | 37.09 | 36.63 | 36.75 | 804 | +0.51(+1.41%) |
Apr 03, 2014 | 36.69 | 36.69 | 36.24 | 36.24 | 2,670 | -0.32(-0.88%) |
Apr 02, 2014 | 36.81 | 36.81 | 36.56 | 36.56 | 499 | -0.51(-1.38%) |
Apr 01, 2014 | 36.27 | 37.07 | 36.27 | 37.07 | 1,951 | +0.81(+2.23%) |
Mar 31, 2014 | 36.75 | 36.75 | 36.26 | 36.26 | 2,511 | +0.12(+0.33%) |
Mar 28, 2014 | 36.29 | 36.60 | 36.14 | 36.14 | 1,424 | +0.14(+0.39%) |
Mar 27, 2014 | 35.94 | 36.29 | 35.94 | 36.00 | 1,847 | +0.09(+0.25%) |
Mar 26, 2014 | 35.54 | 35.91 | 35.51 | 35.91 | 2,783 | +0.34(+0.96%) |
Mar 25, 2014 | 35.54 | 35.63 | 35.49 | 35.57 | 2,863 | +1.57(+4.62%) |
Mar 24, 2014 | 34.81 | 35.28 | 34.00 | 34.00 | 5,924 | -0.90(-2.58%) |
Mar 21, 2014 | 34.54 | 35.35 | 33.76 | 34.90 | 5,538 | +1.14(+3.38%) |
Mar 20, 2014 | 33.95 | 34.26 | 33.76 | 33.76 | 19,559 | -0.55(-1.60%) |
Mar 19, 2014 | 35.03 | 35.05 | 34.20 | 34.31 | 13,249 | -0.84(-2.39%) |
Mar 18, 2014 | 34.94 | 35.26 | 34.93 | 35.15 | 3,394 | +0.06(+0.17%) |
Mar 17, 2014 | 34.89 | 35.09 | 34.87 | 35.09 | 2,011 | +0.69(+2.01%) |
Mar 14, 2014 | 35.06 | 35.06 | 34.40 | 34.40 | 1,531 | -0.32(-0.92%) |
Mar 13, 2014 | 35.18 | 35.25 | 34.72 | 34.72 | 977 | -0.03(-0.09%) |
Mar 12, 2014 | 35.11 | 35.11 | 34.75 | 34.75 | 297 | -0.37(-1.05%) |
Mar 11, 2014 | 35.30 | 35.41 | 35.12 | 35.12 | 848 | -0.39(-1.10%) |
Mar 10, 2014 | 35.37 | 35.55 | 35.24 | 35.51 | 1,738 | +0.82(+2.36%) |
Mar 07, 2014 | 34.78 | 35.01 | 34.69 | 34.69 | 2,718 | -0.21(-0.60%) |
Mar 06, 2014 | 34.74 | 34.90 | 34.68 | 34.90 | 4,643 | +0.21(+0.61%) |
Mar 05, 2014 | 34.70 | 34.70 | 34.69 | 34.69 | 374 | +0.25(+0.73%) |
Mar 04, 2014 | 34.45 | 34.51 | 34.35 | 34.44 | 4,339 | +0.50(+1.47%) |
Mar 03, 2014 | 34.44 | 34.47 | 33.94 | 33.94 | 3,766 | -0.63(-1.82%) |
Feb 28, 2014 | 34.53 | 34.57 | 34.45 | 34.57 | 953 | +0.45(+1.32%) |
Feb 27, 2014 | 34.21 | 34.23 | 34.07 | 34.12 | 1,864 | -0.21(-0.61%) |
Feb 26, 2014 | 34.17 | 34.34 | 34.17 | 34.33 | 1,094 | +0.15(+0.44%) |
Feb 25, 2014 | 34.18 | 34.18 | 34.18 | 34.18 | 389 | -0.15(-0.44%) |
Feb 24, 2014 | 34.47 | 34.53 | 34.32 | 34.33 | 3,887 | +0.01(+0.03%) |
Feb 21, 2014 | 34.30 | 34.35 | 34.25 | 34.32 | 6,916 | +0.01(+0.03%) |
Feb 20, 2014 | 34.50 | 34.52 | 34.20 | 34.31 | 2,266 | -0.05(-0.15%) |
Feb 19, 2014 | 34.56 | 34.81 | 34.36 | 34.36 | 7,015 | -0.54(-1.55%) |
Feb 18, 2014 | 34.86 | 35.04 | 34.70 | 34.90 | 3,732 | -0.20(-0.57%) |
Feb 14, 2014 | 34.13 | 35.10 | 35.10 | 35.10 | 58,600 | +1.13(+3.33%) |
Feb 13, 2014 | 33.84 | 34.11 | 33.68 | 33.97 | 7,239 | -0.04(-0.12%) |
Feb 12, 2014 | 34.10 | 34.16 | 33.98 | 34.01 | 7,154 | -0.21(-0.61%) |
Feb 11, 2014 | 34.15 | 34.32 | 34.15 | 34.22 | 2,589 | -0.30(-0.87%) |
Feb 10, 2014 | 34.48 | 34.53 | 34.48 | 34.52 | 613 | -0.04(-0.12%) |
Feb 07, 2014 | 34.58 | 34.67 | 34.40 | 34.56 | 4,689 | +0.02(+0.06%) |
Feb 06, 2014 | 34.44 | 34.54 | 34.44 | 34.54 | 637 | +0.53(+1.56%) |
Feb 05, 2014 | 34.04 | 34.24 | 33.93 | 34.01 | 15,088 | -0.29(-0.85%) |
Feb 04, 2014 | 34.30 | 34.35 | 34.20 | 34.30 | 6,928 | +0.41(+1.21%) |
Feb 03, 2014 | 34.37 | 34.63 | 33.89 | 33.89 | 3,729 | -0.15(-0.44%) |
Jan 31, 2014 | 33.66 | 34.30 | 33.43 | 34.04 | 4,525 | -0.45(-1.30%) |
Jan 30, 2014 | 33.41 | 34.49 | 33.41 | 34.49 | 5,702 | +1.24(+3.73%) |
Jan 29, 2014 | 33.53 | 33.87 | 33.25 | 33.25 | 4,495 | -0.80(-2.35%) |
Jan 28, 2014 | 33.70 | 34.05 | 33.63 | 34.05 | 1,915 | +0.65(+1.95%) |
Jan 27, 2014 | 33.34 | 34.06 | 33.26 | 33.40 | 5,885 | -0.34(-1.02%) |
Jan 24, 2014 | 33.78 | 33.78 | 33.54 | 33.74 | 1,085 | -0.23(-0.66%) |
Jan 23, 2014 | 34.22 | 34.22 | 33.36 | 33.97 | 5,378 | -0.07(-0.21%) |
Jan 22, 2014 | 34.05 | 34.43 | 34.04 | 34.04 | 5,268 | -0.51(-1.48%) |
Jan 21, 2014 | 33.87 | 34.55 | 33.87 | 34.55 | 9,422 | +0.33(+0.96%) |
Jan 17, 2014 | 34.00 | 34.22 | 34.22 | 34.22 | 3,600 | -0.53(-1.53%) |
Jan 16, 2014 | 34.18 | 34.75 | 33.79 | 34.75 | 13,385 | +0.53(+1.55%) |
Jan 15, 2014 | 34.12 | 34.22 | 33.96 | 34.22 | 10,744 | -0.73(-2.09%) |
Jan 14, 2014 | 34.43 | 34.95 | 34.00 | 34.95 | 4,952 | +0.60(+1.75%) |
Jan 13, 2014 | 35.03 | 35.04 | 34.35 | 34.35 | 2,871 | -0.84(-2.39%) |
Jan 10, 2014 | 34.55 | 35.19 | 34.55 | 35.19 | 5,501 | +0.05(+0.14%) |
Jan 09, 2014 | 35.30 | 35.35 | 34.72 | 35.14 | 9,207 | -0.76(-2.12%) |
Jan 08, 2014 | 35.15 | 35.90 | 35.11 | 35.90 | 4,853 | +0.49(+1.38%) |
Jan 07, 2014 | 35.68 | 35.68 | 35.20 | 35.41 | 3,463 | -0.65(-1.80%) |
Jan 06, 2014 | 36.23 | 36.23 | 35.80 | 36.06 | 10,222 | -0.25(-0.69%) |
Jan 03, 2014 | 36.12 | 36.31 | 35.94 | 36.31 | 2,228 | +0.21(+0.58%) |
Jan 02, 2014 | 35.94 | 36.21 | 35.77 | 36.10 | 5,501 | -0.39(-1.07%) |
Dec 31, 2013 | 35.53 | 36.49 | 36.49 | 36.49 | 8,000 | +0.27(+0.75%) |
Dec 30, 2013 | 35.63 | 36.22 | 35.63 | 36.22 | 12,972 | +0.69(+1.94%) |
Dec 27, 2013 | 35.83 | 35.83 | 35.53 | 35.53 | 3,595 | -0.45(-1.25%) |
Dec 26, 2013 | 35.74 | 35.98 | 35.50 | 35.98 | 1,560 | +0.25(+0.70%) |
Dec 24, 2013 | 36.02 | 36.02 | 35.73 | 35.73 | 8,210 | +0.05(+0.14%) |
Dec 23, 2013 | 35.41 | 35.89 | 35.35 | 35.68 | 5,229 | +0.45(+1.28%) |
Dec 20, 2013 | 35.15 | 35.32 | 35.14 | 35.23 | 6,153 | -0.13(-0.37%) |
Dec 19, 2013 | 34.10 | 35.46 | 34.10 | 35.36 | 15,420 | +0.84(+2.43%) |
Dec 18, 2013 | 34.43 | 34.89 | 34.42 | 34.52 | 5,477 | -0.23(-0.66%) |
Dec 17, 2013 | 34.25 | 34.97 | 34.25 | 34.75 | 28,702 | +0.62(+1.82%) |
Dec 16, 2013 | 33.95 | 34.26 | 33.92 | 34.13 | 8,472 | +0.39(+1.16%) |
Dec 13, 2013 | 33.81 | 33.85 | 33.54 | 33.74 | 5,164 | +0.45(+1.35%) |
Dec 12, 2013 | 33.47 | 33.62 | 33.18 | 33.29 | 27,825 | -0.21(-0.63%) |
Dec 11, 2013 | 33.51 | 33.57 | 33.28 | 33.50 | 22,136 | +0.22(+0.66%) |
Dec 10, 2013 | 33.13 | 33.46 | 32.99 | 33.28 | 15,400 | +0.34(+1.03%) |
Dec 09, 2013 | 32.91 | 33.10 | 32.85 | 32.94 | 19,722 | -0.08(-0.24%) |
Dec 06, 2013 | 32.84 | 33.15 | 32.61 | 33.02 | 45,152 | +0.14(+0.43%) |
Dec 05, 2013 | 32.66 | 33.20 | 32.56 | 32.88 | 46,603 | +0.14(+0.43%) |
Dec 04, 2013 | 32.88 | 33.12 | 32.72 | 32.74 | 5,747 | -0.03(-0.09%) |
Dec 03, 2013 | 32.90 | 32.90 | 32.35 | 32.77 | 27,784 | -0.38(-1.15%) |
Dec 02, 2013 | 33.23 | 33.23 | 32.86 | 33.15 | 53,999 | -0.37(-1.10%) |
Nov 29, 2013 | 33.56 | 33.98 | 33.50 | 33.52 | 6,226 | +0.01(+0.03%) |
Nov 27, 2013 | 33.44 | 33.64 | 33.22 | 33.51 | 9,023 | -0.08(-0.24%) |
Nov 26, 2013 | 33.57 | 33.89 | 33.31 | 33.59 | 66,375 | -0.12(-0.36%) |
Nov 25, 2013 | 33.89 | 34.00 | 33.71 | 33.71 | 40,005 | -0.12(-0.35%) |
Nov 22, 2013 | 33.62 | 33.98 | 33.51 | 33.83 | 35,583 | +0.07(+0.21%) |
Nov 21, 2013 | 33.56 | 33.96 | 33.38 | 33.76 | 48,973 | -0.17(-0.50%) |
Nov 20, 2013 | 33.48 | 34.21 | 33.48 | 33.93 | 25,783 | +0.18(+0.53%) |
Nov 19, 2013 | 34.00 | 34.09 | 33.71 | 33.75 | 59,170 | -0.61(-1.78%) |
Nov 18, 2013 | 33.74 | 34.36 | 33.70 | 34.36 | 79,891 | +0.66(+1.96%) |
Nov 15, 2013 | 34.20 | 34.31 | 33.63 | 33.70 | 14,582 | -0.51(-1.49%) |
Nov 14, 2013 | 33.90 | 34.49 | 33.90 | 34.21 | 27,066 | +0.50(+1.48%) |
Nov 12, 2013 | 34.05 | 34.13 | 33.28 | 33.71 | 16,255 | -0.32(-0.94%) |
Nov 11, 2013 | 33.99 | 34.27 | 33.99 | 34.03 | 3,388 | +0.42(+1.25%) |
Nov 08, 2013 | 33.50 | 34.20 | 33.45 | 33.61 | 13,672 | +0.15(+0.45%) |
Nov 07, 2013 | 34.08 | 34.08 | 33.46 | 33.46 | 4,695 | -0.93(-2.70%) |
Nov 06, 2013 | 34.45 | 34.59 | 34.39 | 34.39 | 15,731 | -0.71(-2.02%) |
Nov 05, 2013 | 34.99 | 35.23 | 34.82 | 35.10 | 2,400 | +0.50(+1.45%) |
Nov 04, 2013 | 34.79 | 35.43 | 34.60 | 34.60 | 77,719 | -0.24(-0.69%) |
Nov 01, 2013 | 34.79 | 34.84 | 34.47 | 34.84 | 15,341 | +0.36(+1.04%) |
Oct 31, 2013 | 34.65 | 34.78 | 34.48 | 34.48 | 26,170 | -0.32(-0.92%) |
Oct 30, 2013 | 34.37 | 34.80 | 34.25 | 34.80 | 4,040 | +0.12(+0.35%) |
Oct 29, 2013 | 34.87 | 34.87 | 34.40 | 34.68 | 8,801 | -0.35(-1.00%) |
Oct 28, 2013 | 34.64 | 35.03 | 34.64 | 35.03 | 2,507 | +0.21(+0.60%) |
Oct 25, 2013 | 34.97 | 34.98 | 34.64 | 34.82 | 22,969 | -0.41(-1.16%) |
Oct 24, 2013 | 35.29 | 35.46 | 35.10 | 35.23 | 2,807 | -0.11(-0.31%) |
Oct 23, 2013 | 35.78 | 35.78 | 35.01 | 35.34 | 42,053 | -0.51(-1.42%) |
Oct 22, 2013 | 36.00 | 36.34 | 35.81 | 35.85 | 9,527 | +0.26(+0.73%) |
Oct 21, 2013 | 35.61 | 35.77 | 35.59 | 35.59 | 3,408 | +0.63(+1.80%) |
Oct 18, 2013 | 34.68 | 35.45 | 34.68 | 34.96 | 2,944 | -0.06(-0.17%) |
Oct 17, 2013 | 35.40 | 35.40 | 34.56 | 35.02 | 10,627 | -0.22(-0.62%) |
Oct 16, 2013 | 35.28 | 35.44 | 35.20 | 35.24 | 2,017 | +0.07(+0.20%) |
Oct 15, 2013 | 34.92 | 35.47 | 34.69 | 35.17 | 2,322 | -0.32(-0.90%) |
Oct 14, 2013 | 34.44 | 35.49 | 34.44 | 35.49 | 598 | +0.45(+1.28%) |
Oct 11, 2013 | 34.75 | 35.04 | 34.70 | 35.04 | 4,013 | -0.24(-0.68%) |
Oct 10, 2013 | 34.02 | 35.28 | 34.02 | 35.28 | 2,750 | +0.45(+1.29%) |
Oct 09, 2013 | 35.09 | 35.09 | 34.61 | 34.83 | 6,981 | -0.68(-1.91%) |
Oct 08, 2013 | 35.41 | 35.61 | 34.81 | 35.51 | 6,208 | -0.03(-0.08%) |
Oct 07, 2013 | 36.00 | 36.07 | 35.46 | 35.54 | 3,849 | +0.17(+0.48%) |
Oct 04, 2013 | 35.86 | 35.88 | 35.37 | 35.37 | 3,329 | -0.01(-0.03%) |
Oct 03, 2013 | 35.59 | 35.77 | 35.14 | 35.38 | 13,424 | -0.29(-0.81%) |
Oct 02, 2013 | 35.59 | 35.71 | 35.52 | 35.67 | 26,398 | -0.30(-0.83%) |
Oct 01, 2013 | 35.50 | 36.33 | 35.50 | 35.97 | 15,340 | -0.03(-0.08%) |
Sep 27, 2013 | 35.82 | 36.13 | 35.74 | 36.00 | 17,408 | +0.23(+0.64%) |
Sep 26, 2013 | 36.26 | 36.27 | 35.38 | 35.77 | 23,215 | -0.13(-0.36%) |
Sep 25, 2013 | 36.05 | 36.16 | 35.71 | 35.90 | 6,444 | -0.27(-0.75%) |
Sep 24, 2013 | 36.08 | 36.26 | 35.92 | 36.17 | 24,361 | +0.56(+1.57%) |
Sep 23, 2013 | 35.26 | 35.85 | 34.77 | 35.61 | 13,806 | +0.15(+0.42%) |
Sep 20, 2013 | 36.51 | 36.61 | 35.46 | 35.46 | 4,919 | -0.84(-2.31%) |
Sep 19, 2013 | 36.25 | 36.76 | 36.21 | 36.30 | 21,300 | +0.11(+0.30%) |
Sep 18, 2013 | 35.04 | 36.50 | 34.58 | 36.19 | 12,513 | +0.86(+2.43%) |
Sep 17, 2013 | 35.01 | 35.45 | 35.01 | 35.33 | 13,482 | +0.63(+1.82%) |
Sep 16, 2013 | 34.45 | 34.73 | 34.20 | 34.70 | 32,960 | +0.25(+0.73%) |
Sep 13, 2013 | 34.75 | 34.75 | 34.26 | 34.45 | 14,398 | -0.27(-0.78%) |
Sep 12, 2013 | 35.09 | 35.21 | 34.52 | 34.72 | 12,093 | -0.01(-0.03%) |
Sep 11, 2013 | 34.62 | 35.14 | 34.62 | 34.73 | 21,707 | +0.30(+0.87%) |
Sep 10, 2013 | 34.06 | 34.73 | 33.85 | 34.43 | 15,338 | +0.23(+0.67%) |
Sep 09, 2013 | 33.89 | 34.20 | 33.89 | 34.20 | 7,236 | +0.39(+1.15%) |
Sep 06, 2013 | 34.12 | 34.12 | 33.81 | 33.81 | 2,124 | -0.06(-0.18%) |
Sep 05, 2013 | 33.99 | 34.09 | 33.62 | 33.87 | 4,300 | -0.21(-0.62%) |
Sep 04, 2013 | 33.71 | 34.08 | 33.60 | 34.08 | 16,467 | +0.70(+2.10%) |
Sep 03, 2013 | 33.75 | 33.77 | 33.38 | 33.38 | 14,533 | -0.47(-1.39%) |
Aug 30, 2013 | 33.55 | 33.85 | 33.33 | 33.85 | 6,215 | +0.50(+1.50%) |
Aug 29, 2013 | 33.62 | 33.62 | 33.35 | 33.35 | 2,029 | -0.54(-1.59%) |
Aug 28, 2013 | 33.75 | 33.89 | 33.65 | 33.89 | 5,351 | -0.15(-0.44%) |
Aug 27, 2013 | 33.77 | 34.04 | 33.55 | 34.04 | 17,527 | +0.30(+0.89%) |
Aug 26, 2013 | 34.03 | 34.03 | 33.51 | 33.74 | 8,508 | -0.54(-1.58%) |
Aug 23, 2013 | 34.00 | 34.28 | 33.90 | 34.28 | 5,389 | +0.19(+0.56%) |
Aug 22, 2013 | 34.23 | 34.23 | 33.70 | 34.09 | 18,705 | -0.26(-0.76%) |
Aug 21, 2013 | 34.72 | 34.81 | 34.20 | 34.35 | 9,933 | -0.41(-1.18%) |
Aug 20, 2013 | 34.64 | 35.09 | 34.62 | 34.76 | 17,110 | +0.16(+0.46%) |
Aug 19, 2013 | 34.69 | 34.78 | 34.60 | 34.60 | 9,236 | +0.01(+0.03%) |
Aug 16, 2013 | 34.75 | 34.75 | 34.59 | 34.59 | 1,700 | +0.34(+0.99%) |
Aug 15, 2013 | 35.05 | 35.05 | 34.25 | 34.25 | 2,520 | -0.86(-2.45%) |
Aug 14, 2013 | 35.80 | 35.80 | 34.92 | 35.11 | 5,250 | -0.47(-1.32%) |
Aug 13, 2013 | 35.20 | 35.71 | 35.20 | 35.58 | 34,585 | +0.38(+1.08%) |
Aug 12, 2013 | 34.76 | 35.35 | 34.70 | 35.20 | 21,716 | +0.10(+0.28%) |
Aug 09, 2013 | 34.60 | 35.42 | 34.60 | 35.10 | 7,094 | +0.76(+2.21%) |
Aug 08, 2013 | 33.11 | 34.60 | 33.11 | 34.34 | 25,894 | +1.59(+4.85%) |
Aug 07, 2013 | 33.11 | 33.29 | 32.62 | 32.75 | 11,034 | -0.48(-1.44%) |
Aug 06, 2013 | 33.43 | 33.71 | 33.23 | 33.23 | 8,809 | -0.02(-0.06%) |
Aug 05, 2013 | 33.14 | 34.06 | 33.14 | 33.25 | 522 | -0.32(-0.95%) |
Aug 02, 2013 | 33.62 | 33.83 | 33.57 | 33.57 | 6,078 | +0.17(+0.51%) |
Aug 01, 2013 | 33.49 | 34.00 | 33.28 | 33.40 | 11,596 | -0.08(-0.24%) |
Jul 31, 2013 | 33.50 | 33.52 | 33.15 | 33.48 | 27,073 | -0.21(-0.62%) |
Jul 30, 2013 | 34.55 | 34.55 | 33.55 | 33.69 | 16,105 | -0.99(-2.85%) |
Jul 29, 2013 | 34.68 | 34.69 | 34.44 | 34.68 | 5,330 | +0.03(+0.09%) |
Jul 26, 2013 | 34.98 | 35.02 | 34.65 | 34.65 | 16,122 | -0.32(-0.92%) |
Jul 25, 2013 | 34.82 | 35.15 | 34.65 | 34.97 | 67,096 | +0.47(+1.36%) |
Jul 24, 2013 | 35.32 | 35.46 | 34.27 | 34.50 | 33,070 | -1.04(-2.93%) |
Jul 23, 2013 | 34.98 | 35.63 | 34.98 | 35.54 | 34,937 | +0.41(+1.17%) |
Jul 22, 2013 | 35.09 | 35.41 | 34.84 | 35.13 | 17,270 | +0.25(+0.72%) |
Jul 19, 2013 | 34.60 | 35.14 | 34.60 | 34.88 | 17,579 | -0.05(-0.14%) |
Jul 18, 2013 | 35.20 | 35.22 | 34.56 | 34.93 | 21,674 | -0.12(-0.34%) |
Jul 17, 2013 | 35.30 | 35.30 | 35.05 | 35.05 | 300 | -0.23(-0.65%) |
Jul 16, 2013 | 35.10 | 35.32 | 34.91 | 35.28 | 16,341 | +0.28(+0.80%) |
Jul 15, 2013 | 35.28 | 35.48 | 34.90 | 35.00 | 8,802 | -0.28(-0.79%) |
Jul 12, 2013 | 34.99 | 35.84 | 34.99 | 35.28 | 7,717 | -0.11(-0.31%) |
Jul 11, 2013 | 35.03 | 35.44 | 34.97 | 35.39 | 9,785 | +0.87(+2.52%) |
Jul 10, 2013 | 35.07 | 35.14 | 34.51 | 34.52 | 37,983 | -0.76(-2.15%) |
Jul 09, 2013 | 34.34 | 35.43 | 34.08 | 35.28 | 15,286 | +0.88(+2.56%) |
Jul 08, 2013 | 34.87 | 35.19 | 34.23 | 34.40 | 12,531 | -0.49(-1.40%) |
Jul 05, 2013 | 34.28 | 35.21 | 33.76 | 34.89 | 41,754 | -0.06(-0.19%) |
Jul 03, 2013 | 35.11 | 35.13 | 34.87 | 34.95 | 9,001 | +0.16(+0.45%) |
Jul 02, 2013 | 34.24 | 35.20 | 34.16 | 34.80 | 23,657 | +0.41(+1.19%) |
Jul 01, 2013 | 34.05 | 34.96 | 34.05 | 34.39 | 5,600 | -0.16(-0.46%) |
Jun 28, 2013 | 34.98 | 35.08 | 34.52 | 34.55 | 10,754 | +0.24(+0.70%) |
Jun 26, 2013 | 34.70 | 34.98 | 34.16 | 34.31 | 12,980 | -0.12(-0.35%) |
Jun 25, 2013 | 33.81 | 34.70 | 33.70 | 34.43 | 13,576 | +0.88(+2.62%) |
Jun 24, 2013 | 33.73 | 34.30 | 33.05 | 33.55 | 17,553 | -0.69(-2.02%) |
Jun 21, 2013 | 34.95 | 35.16 | 33.96 | 34.24 | 55,056 | -1.08(-3.06%) |
Jun 20, 2013 | 35.26 | 35.46 | 34.59 | 35.32 | 33,935 | -0.43(-1.20%) |
Jun 19, 2013 | 36.11 | 36.58 | 35.75 | 35.75 | 14,167 | -0.47(-1.30%) |
Jun 18, 2013 | 36.28 | 36.49 | 35.92 | 36.22 | 36,267 | +0.09(+0.25%) |
Jun 17, 2013 | 35.99 | 36.46 | 35.92 | 36.13 | 35,450 | +0.13(+0.36%) |
Jun 14, 2013 | 35.86 | 36.26 | 35.41 | 36.00 | 20,209 | +0.20(+0.56%) |
Jun 13, 2013 | 36.05 | 36.05 | 35.50 | 35.80 | 34,500 | -0.09(-0.25%) |
Jun 12, 2013 | 36.31 | 36.31 | 35.83 | 35.89 | 18,350 | -0.17(-0.47%) |
Jun 11, 2013 | 35.81 | 36.31 | 35.66 | 36.06 | 45,960 | -0.23(-0.63%) |
Jun 10, 2013 | 36.36 | 36.48 | 36.16 | 36.29 | 8,542 | +0.09(+0.25%) |
Jun 07, 2013 | 36.43 | 36.58 | 36.14 | 36.20 | 3,424 | -0.08(-0.22%) |
Jun 06, 2013 | 35.65 | 36.33 | 35.44 | 36.28 | 33,541 | +0.84(+2.37%) |
Jun 05, 2013 | 35.76 | 36.10 | 35.44 | 35.44 | 21,951 | -0.65(-1.80%) |
Jun 04, 2013 | 36.62 | 36.70 | 35.88 | 36.09 | 14,527 | -0.67(-1.82%) |