Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.73 | 39.92 | 39.13 | 39.79 | 211,030 | +0.18(+0.46%) |
May 29, 2014 | 40.57 | 40.67 | 39.45 | 39.61 | 135,947 | -0.77(-1.90%) |
May 28, 2014 | 40.39 | 40.53 | 40.01 | 40.38 | 142,895 | +0.07(+0.17%) |
May 27, 2014 | 40.39 | 40.39 | 40.11 | 40.31 | 142,594 | +0.20(+0.49%) |
May 23, 2014 | 39.97 | 40.11 | 40.11 | 40.11 | 151,043 | +0.18(+0.46%) |
May 22, 2014 | 39.01 | 39.99 | 38.91 | 39.93 | 140,543 | +1.04(+2.67%) |
May 21, 2014 | 38.23 | 39.08 | 38.23 | 38.89 | 235,357 | +0.68(+1.77%) |
May 20, 2014 | 38.35 | 38.59 | 38.08 | 38.22 | 344,900 | -0.07(-0.18%) |
May 19, 2014 | 38.60 | 38.91 | 38.13 | 38.28 | 279,158 | -0.12(-0.32%) |
May 16, 2014 | 39.73 | 39.86 | 38.35 | 38.41 | 314,441 | -1.28(-3.23%) |
May 15, 2014 | 39.70 | 39.73 | 38.91 | 39.69 | 208,855 | -0.06(-0.14%) |
May 14, 2014 | 38.33 | 40.53 | 38.30 | 39.74 | 417,938 | +1.41(+3.68%) |
May 13, 2014 | 39.60 | 39.74 | 38.29 | 38.33 | 429,407 | -1.22(-3.08%) |
May 12, 2014 | 39.63 | 39.81 | 39.38 | 39.55 | 205,884 | +0.20(+0.50%) |
May 09, 2014 | 40.40 | 40.43 | 39.31 | 39.35 | 217,416 | -0.85(-2.11%) |
May 08, 2014 | 41.73 | 42.53 | 40.12 | 40.20 | 392,431 | -1.28(-3.08%) |
May 07, 2014 | 41.48 | 42.00 | 40.43 | 41.48 | 531,564 | -0.08(-0.18%) |
May 06, 2014 | 43.05 | 43.05 | 41.55 | 41.55 | 210,634 | -1.49(-3.47%) |
May 05, 2014 | 42.15 | 43.21 | 42.15 | 43.05 | 284,267 | +0.80(+1.90%) |
May 02, 2014 | 41.63 | 42.41 | 41.41 | 42.24 | 155,632 | +0.75(+1.81%) |
May 01, 2014 | 40.77 | 41.57 | 40.76 | 41.49 | 319,905 | +0.62(+1.51%) |
Apr 30, 2014 | 40.98 | 41.16 | 40.62 | 40.88 | 185,092 | -0.08(-0.18%) |
Apr 29, 2014 | 41.12 | 41.43 | 40.64 | 40.95 | 179,322 | -0.14(-0.35%) |
Apr 28, 2014 | 41.13 | 41.67 | 41.01 | 41.10 | 108,439 | +0.12(+0.29%) |
Apr 25, 2014 | 40.94 | 41.28 | 40.54 | 40.98 | 107,326 | -0.14(-0.33%) |
Apr 24, 2014 | 40.84 | 41.39 | 40.47 | 41.11 | 154,910 | +0.29(+0.70%) |
Apr 23, 2014 | 41.10 | 41.10 | 40.39 | 40.83 | 314,224 | -0.02(-0.04%) |
Apr 22, 2014 | 40.50 | 41.28 | 40.50 | 40.84 | 220,793 | +0.35(+0.87%) |
Apr 21, 2014 | 40.83 | 40.83 | 40.16 | 40.49 | 319,665 | +0.23(+0.56%) |
Apr 17, 2014 | 39.25 | 40.26 | 40.26 | 40.26 | 274,792 | +1.38(+3.55%) |
Apr 16, 2014 | 38.05 | 38.99 | 37.85 | 38.88 | 143,787 | +1.00(+2.64%) |
Apr 15, 2014 | 37.61 | 37.95 | 37.48 | 37.88 | 150,977 | +0.38(+1.00%) |
Apr 14, 2014 | 37.35 | 37.61 | 37.19 | 37.51 | 127,980 | +0.29(+0.79%) |
Apr 11, 2014 | 36.11 | 37.36 | 36.11 | 37.21 | 232,628 | +0.96(+2.65%) |
Apr 10, 2014 | 36.61 | 37.09 | 36.11 | 36.25 | 154,350 | -0.49(-1.33%) |
Apr 09, 2014 | 37.23 | 37.47 | 36.50 | 36.74 | 207,963 | -0.32(-0.87%) |
Apr 08, 2014 | 36.94 | 37.34 | 36.82 | 37.06 | 169,058 | +0.09(+0.24%) |
Apr 07, 2014 | 37.26 | 37.45 | 36.76 | 36.97 | 299,948 | -0.06(-0.16%) |
Apr 04, 2014 | 38.02 | 38.25 | 36.86 | 37.03 | 229,384 | -0.69(-1.83%) |
Apr 03, 2014 | 37.74 | 37.90 | 37.52 | 37.73 | 260,813 | +0.20(+0.54%) |
Apr 02, 2014 | 37.56 | 37.88 | 37.23 | 37.52 | 427,950 | -0.04(-0.10%) |
Apr 01, 2014 | 36.97 | 37.66 | 36.74 | 37.56 | 1,194,567 | +0.81(+2.21%) |
Mar 31, 2014 | 35.99 | 37.31 | 35.75 | 36.75 | 482,411 | +1.01(+2.81%) |
Mar 28, 2014 | 35.75 | 36.04 | 35.52 | 35.74 | 173,764 | +0.05(+0.15%) |
Mar 27, 2014 | 35.94 | 36.05 | 35.42 | 35.69 | 395,563 | -0.15(-0.42%) |
Mar 26, 2014 | 35.71 | 36.15 | 35.65 | 35.84 | 211,903 | +0.12(+0.34%) |
Mar 25, 2014 | 35.89 | 36.12 | 35.47 | 35.72 | 586,728 | -0.26(-0.73%) |
Mar 24, 2014 | 36.23 | 36.40 | 35.80 | 35.98 | 357,122 | -0.09(-0.25%) |
Mar 21, 2014 | 37.12 | 37.16 | 36.07 | 36.07 | 585,653 | -0.77(-2.10%) |
Mar 20, 2014 | 36.82 | 37.21 | 36.52 | 36.85 | 475,556 | -0.11(-0.28%) |
Mar 19, 2014 | 37.16 | 37.50 | 36.69 | 36.95 | 648,605 | -0.29(-0.77%) |
Mar 18, 2014 | 36.59 | 37.46 | 36.37 | 37.24 | 439,806 | +0.61(+1.66%) |
Mar 17, 2014 | 36.78 | 37.05 | 36.49 | 36.63 | 327,830 | +0.30(+0.83%) |
Mar 14, 2014 | 36.31 | 36.40 | 36.12 | 36.33 | 314,804 | +0.02(+0.06%) |
Mar 13, 2014 | 36.63 | 36.86 | 36.11 | 36.31 | 328,063 | -0.15(-0.41%) |
Mar 12, 2014 | 36.64 | 37.24 | 36.26 | 36.46 | 272,243 | -0.08(-0.21%) |
Mar 11, 2014 | 36.47 | 36.78 | 36.26 | 36.53 | 338,399 | +0.26(+0.72%) |
Mar 10, 2014 | 36.46 | 36.97 | 36.27 | 36.27 | 317,261 | -0.07(-0.19%) |
Mar 07, 2014 | 36.51 | 36.64 | 36.07 | 36.34 | 420,522 | -0.13(-0.35%) |
Mar 06, 2014 | 37.25 | 37.59 | 36.26 | 36.46 | 331,171 | +0.15(+0.41%) |
Mar 05, 2014 | 36.26 | 36.41 | 36.11 | 36.31 | 369,362 | -0.03(-0.08%) |
Mar 04, 2014 | 36.41 | 36.86 | 36.04 | 36.34 | 376,083 | +0.14(+0.37%) |
Mar 03, 2014 | 36.10 | 36.60 | 35.92 | 36.21 | 425,529 | +0.38(+1.07%) |
Feb 28, 2014 | 36.45 | 36.87 | 35.66 | 35.83 | 652,686 | +0.47(+1.32%) |
Feb 27, 2014 | 35.59 | 36.91 | 35.20 | 35.36 | 372,759 | -0.23(-0.65%) |
Feb 26, 2014 | 38.29 | 38.29 | 35.36 | 35.59 | 278,053 | -1.08(-2.95%) |
Feb 25, 2014 | 36.88 | 37.54 | 36.41 | 36.67 | 480,049 | -0.19(-0.51%) |
Feb 24, 2014 | 36.97 | 37.32 | 36.79 | 36.86 | 828,105 | +0.11(+0.29%) |
Feb 21, 2014 | 36.25 | 36.95 | 35.97 | 36.76 | 515,625 | +0.61(+1.68%) |
Feb 20, 2014 | 35.83 | 36.38 | 35.74 | 36.15 | 457,117 | +0.29(+0.82%) |
Feb 19, 2014 | 36.18 | 36.75 | 35.86 | 35.86 | 466,877 | -0.11(-0.29%) |
Feb 18, 2014 | 35.78 | 36.22 | 35.29 | 35.96 | 325,285 | +0.20(+0.55%) |
Feb 14, 2014 | 34.83 | 35.77 | 35.77 | 35.77 | 170,230 | +0.94(+2.69%) |
Feb 13, 2014 | 35.14 | 36.07 | 34.45 | 34.83 | 447,579 | +0.32(+0.94%) |
Feb 12, 2014 | 34.76 | 34.91 | 34.32 | 34.50 | 320,757 | +0.41(+1.20%) |
Feb 11, 2014 | 34.87 | 35.07 | 33.96 | 34.09 | 584,527 | +0.28(+0.83%) |
Feb 10, 2014 | 33.24 | 34.11 | 33.24 | 33.81 | 372,458 | +0.59(+1.76%) |
Feb 07, 2014 | 33.01 | 33.48 | 32.83 | 33.23 | 270,073 | +0.82(+2.54%) |
Feb 06, 2014 | 32.48 | 32.81 | 32.17 | 32.40 | 237,669 | +0.35(+1.09%) |
Feb 05, 2014 | 32.91 | 33.25 | 31.90 | 32.05 | 228,768 | -0.88(-2.66%) |
Feb 04, 2014 | 31.91 | 33.21 | 31.91 | 32.93 | 228,609 | +1.01(+3.16%) |
Feb 03, 2014 | 32.86 | 33.16 | 31.92 | 31.92 | 257,032 | -0.94(-2.87%) |
Jan 31, 2014 | 32.34 | 32.89 | 32.27 | 32.86 | 138,117 | +0.46(+1.42%) |
Jan 30, 2014 | 32.63 | 32.83 | 32.29 | 32.40 | 90,495 | +0.03(+0.09%) |
Jan 29, 2014 | 32.53 | 33.08 | 32.28 | 32.37 | 158,275 | -0.19(-0.59%) |
Jan 28, 2014 | 32.64 | 33.23 | 32.42 | 32.57 | 231,057 | +0.21(+0.64%) |
Jan 27, 2014 | 32.92 | 33.12 | 32.31 | 32.36 | 280,496 | -0.07(-0.23%) |
Jan 24, 2014 | 32.31 | 32.74 | 32.25 | 32.43 | 149,889 | +0.18(+0.55%) |
Jan 23, 2014 | 32.45 | 32.88 | 32.12 | 32.25 | 315,908 | -0.05(-0.16%) |
Jan 22, 2014 | 32.35 | 33.31 | 32.24 | 32.31 | 440,232 | +0.07(+0.23%) |
Jan 21, 2014 | 32.15 | 32.56 | 32.01 | 32.23 | 349,950 | +0.15(+0.46%) |
Jan 17, 2014 | 32.38 | 32.08 | 32.08 | 32.08 | 223,637 | +0.01(+0.05%) |
Jan 16, 2014 | 31.64 | 32.07 | 31.53 | 32.07 | 342,560 | +0.54(+1.72%) |
Jan 15, 2014 | 31.34 | 31.68 | 31.35 | 31.53 | 235,857 | +0.19(+0.59%) |
Jan 14, 2014 | 31.57 | 32.63 | 30.94 | 31.34 | 236,073 | +0.02(+0.07%) |
Jan 13, 2014 | 31.90 | 32.25 | 31.23 | 31.32 | 394,777 | +0.07(+0.21%) |
Jan 10, 2014 | 31.89 | 31.89 | 30.81 | 31.25 | 368,050 | -0.43(-1.36%) |
Jan 09, 2014 | 32.08 | 32.08 | 31.53 | 31.68 | 328,952 | -0.16(-0.49%) |
Jan 08, 2014 | 32.78 | 32.78 | 31.75 | 31.84 | 293,996 | -0.67(-2.05%) |
Jan 07, 2014 | 32.99 | 33.02 | 32.35 | 32.51 | 199,455 | -0.39(-1.17%) |
Jan 06, 2014 | 33.23 | 33.37 | 32.72 | 32.89 | 180,974 | -0.10(-0.31%) |
Jan 03, 2014 | 33.33 | 33.33 | 32.37 | 33.00 | 360,232 | -0.15(-0.45%) |
Jan 02, 2014 | 33.68 | 33.92 | 33.01 | 33.14 | 348,506 | -0.50(-1.48%) |
Dec 31, 2013 | 33.22 | 33.64 | 33.64 | 33.64 | 130,623 | +0.45(+1.34%) |
Dec 30, 2013 | 32.56 | 33.53 | 32.27 | 33.20 | 169,917 | +0.73(+2.26%) |
Dec 27, 2013 | 32.12 | 32.60 | 31.71 | 32.46 | 62,706 | +0.51(+1.60%) |
Dec 26, 2013 | 32.40 | 32.60 | 31.93 | 31.95 | 125,307 | -0.50(-1.55%) |
Dec 24, 2013 | 32.08 | 32.57 | 31.68 | 32.45 | 79,747 | +0.54(+1.70%) |
Dec 23, 2013 | 31.61 | 31.99 | 31.39 | 31.91 | 228,969 | +0.56(+1.80%) |
Dec 20, 2013 | 31.61 | 32.22 | 31.27 | 31.35 | 486,527 | -0.08(-0.26%) |
Dec 19, 2013 | 31.86 | 31.89 | 31.10 | 31.43 | 273,656 | -0.59(-1.83%) |
Dec 18, 2013 | 32.20 | 32.51 | 31.61 | 32.02 | 580,409 | -0.02(-0.07%) |
Dec 17, 2013 | 31.56 | 32.14 | 31.40 | 32.04 | 187,890 | +0.33(+1.05%) |
Dec 16, 2013 | 31.56 | 31.88 | 31.28 | 31.71 | 149,788 | +0.22(+0.68%) |
Dec 13, 2013 | 31.02 | 31.81 | 30.79 | 31.49 | 202,611 | +0.59(+1.90%) |
Dec 12, 2013 | 30.71 | 31.09 | 30.43 | 30.90 | 264,252 | +0.04(+0.14%) |
Dec 11, 2013 | 31.23 | 31.50 | 30.60 | 30.86 | 166,570 | -0.41(-1.30%) |
Dec 10, 2013 | 31.61 | 31.82 | 30.99 | 31.27 | 229,796 | -0.26(-0.82%) |
Dec 09, 2013 | 31.61 | 31.89 | 31.19 | 31.53 | 171,706 | -0.18(-0.56%) |
Dec 06, 2013 | 31.77 | 32.03 | 31.24 | 31.71 | 214,432 | +0.29(+0.92%) |
Dec 05, 2013 | 31.60 | 31.90 | 30.68 | 31.42 | 360,276 | -0.39(-1.21%) |
Dec 04, 2013 | 31.79 | 31.91 | 31.54 | 31.80 | 117,585 | -0.18(-0.56%) |
Dec 03, 2013 | 32.36 | 32.54 | 31.82 | 31.98 | 167,623 | -0.59(-1.80%) |
Dec 02, 2013 | 33.16 | 33.22 | 32.12 | 32.57 | 171,920 | -0.79(-2.36%) |
Nov 29, 2013 | 33.32 | 33.80 | 32.98 | 33.35 | 23,335 | +0.08(+0.25%) |
Nov 27, 2013 | 33.09 | 33.80 | 33.09 | 33.27 | 121,737 | +0.07(+0.20%) |
Nov 26, 2013 | 33.94 | 34.11 | 33.07 | 33.20 | 85,300 | -0.73(-2.16%) |
Nov 25, 2013 | 33.94 | 34.05 | 33.43 | 33.94 | 275,939 | +0.20(+0.59%) |
Nov 22, 2013 | 33.43 | 34.11 | 32.83 | 33.74 | 163,003 | +0.49(+1.47%) |
Nov 21, 2013 | 32.49 | 33.41 | 32.19 | 33.25 | 179,449 | +0.88(+2.70%) |
Nov 20, 2013 | 32.70 | 33.01 | 32.09 | 32.37 | 78,755 | -0.19(-0.57%) |
Nov 19, 2013 | 32.71 | 33.49 | 32.20 | 32.56 | 131,780 | -0.26(-0.79%) |
Nov 18, 2013 | 32.83 | 33.56 | 32.60 | 32.82 | 71,929 | -0.07(-0.23%) |
Nov 15, 2013 | 32.74 | 33.04 | 32.47 | 32.89 | 68,828 | +0.35(+1.07%) |
Nov 14, 2013 | 32.78 | 33.26 | 32.36 | 32.54 | 115,482 | +1.06(+3.37%) |
Nov 12, 2013 | 31.82 | 32.16 | 31.33 | 31.48 | 54,429 | -0.22(-0.68%) |
Nov 11, 2013 | 31.65 | 31.88 | 31.16 | 31.70 | 82,116 | +0.15(+0.47%) |
Nov 08, 2013 | 32.39 | 32.50 | 31.36 | 31.55 | 122,836 | -0.88(-2.72%) |
Nov 07, 2013 | 33.19 | 33.20 | 32.28 | 32.43 | 121,811 | -0.56(-1.69%) |
Nov 06, 2013 | 33.00 | 33.34 | 32.64 | 32.99 | 129,056 | +0.09(+0.27%) |
Nov 05, 2013 | 33.31 | 33.31 | 32.54 | 32.90 | 80,098 | -0.17(-0.52%) |
Nov 04, 2013 | 33.95 | 33.95 | 31.72 | 33.07 | 135,824 | +0.84(+2.60%) |
Nov 01, 2013 | 32.43 | 32.80 | 32.09 | 32.23 | 71,132 | -0.20(-0.62%) |
Oct 31, 2013 | 31.73 | 32.63 | 31.73 | 32.43 | 44,587 | +0.22(+0.67%) |
Oct 30, 2013 | 32.60 | 32.60 | 32.13 | 32.22 | 86,614 | -0.18(-0.55%) |
Oct 29, 2013 | 32.00 | 32.62 | 31.65 | 32.40 | 111,909 | +0.35(+1.10%) |
Oct 28, 2013 | 32.64 | 32.72 | 31.92 | 32.04 | 220,783 | -0.60(-1.84%) |
Oct 25, 2013 | 32.83 | 33.17 | 32.60 | 32.64 | 257,063 | -0.30(-0.91%) |
Oct 24, 2013 | 32.99 | 33.17 | 32.42 | 32.94 | 209,549 | +0.40(+1.22%) |
Oct 23, 2013 | 32.99 | 33.17 | 32.25 | 32.55 | 213,456 | -0.92(-2.74%) |
Oct 22, 2013 | 34.03 | 34.27 | 33.43 | 33.46 | 165,731 | -0.37(-1.10%) |
Oct 21, 2013 | 33.21 | 34.12 | 32.65 | 33.84 | 164,049 | +0.67(+2.01%) |
Oct 18, 2013 | 32.95 | 33.38 | 32.72 | 33.17 | 135,096 | +0.59(+1.82%) |
Oct 17, 2013 | 32.19 | 32.93 | 32.01 | 32.58 | 149,345 | +0.39(+1.21%) |
Oct 16, 2013 | 32.18 | 32.24 | 31.91 | 32.19 | 99,869 | +0.01(+0.02%) |
Oct 15, 2013 | 32.31 | 32.44 | 31.99 | 32.18 | 78,350 | -0.09(-0.27%) |
Oct 14, 2013 | 32.00 | 32.53 | 32.00 | 32.27 | 130,900 | -0.02(-0.07%) |
Oct 11, 2013 | 32.17 | 32.42 | 32.04 | 32.29 | 79,154 | +0.01(+0.05%) |
Oct 10, 2013 | 32.44 | 32.48 | 32.06 | 32.28 | 54,186 | +0.04(+0.11%) |
Oct 09, 2013 | 32.33 | 32.58 | 31.70 | 32.24 | 76,479 | -0.09(-0.27%) |
Oct 08, 2013 | 32.57 | 32.99 | 32.13 | 32.33 | 115,557 | -0.02(-0.07%) |
Oct 07, 2013 | 32.33 | 32.61 | 31.54 | 32.35 | 214,997 | +0.01(+0.05%) |
Oct 04, 2013 | 32.50 | 32.72 | 32.06 | 32.34 | 134,862 | -0.20(-0.61%) |
Oct 03, 2013 | 32.75 | 32.88 | 32.34 | 32.53 | 96,122 | -0.31(-0.94%) |
Oct 02, 2013 | 32.50 | 32.97 | 32.01 | 32.84 | 158,789 | +0.29(+0.90%) |
Oct 01, 2013 | 32.12 | 32.99 | 31.91 | 32.55 | 191,525 | +1.24(+3.96%) |
Sep 27, 2013 | 31.56 | 31.56 | 30.95 | 31.31 | 214,611 | -0.23(-0.74%) |
Sep 26, 2013 | 30.90 | 31.55 | 30.90 | 31.54 | 115,893 | +0.65(+2.09%) |
Sep 25, 2013 | 31.09 | 31.22 | 30.82 | 30.90 | 104,106 | +0.00(+0.00%) |
Sep 24, 2013 | 30.91 | 31.14 | 29.87 | 30.90 | 147,015 | +0.01(+0.02%) |
Sep 23, 2013 | 31.38 | 31.54 | 30.83 | 30.89 | 111,099 | -0.31(-0.99%) |
Sep 20, 2013 | 32.20 | 32.20 | 31.20 | 31.20 | 512,245 | -1.08(-3.36%) |
Sep 19, 2013 | 31.35 | 32.78 | 31.35 | 32.28 | 271,643 | +1.02(+3.26%) |
Sep 18, 2013 | 30.89 | 31.32 | 30.44 | 31.27 | 150,369 | +0.41(+1.33%) |
Sep 17, 2013 | 30.47 | 30.94 | 30.06 | 30.85 | 239,882 | +0.31(+1.01%) |
Sep 16, 2013 | 31.77 | 31.51 | 30.42 | 30.55 | 211,287 | -0.92(-2.94%) |
Sep 13, 2013 | 31.89 | 31.89 | 30.97 | 31.47 | 184,209 | -0.37(-1.17%) |
Sep 12, 2013 | 31.18 | 32.10 | 30.89 | 31.84 | 177,355 | +0.68(+2.19%) |
Sep 11, 2013 | 32.12 | 32.23 | 31.05 | 31.16 | 203,848 | -0.91(-2.83%) |
Sep 10, 2013 | 32.02 | 32.69 | 31.01 | 32.07 | 175,993 | +0.13(+0.41%) |
Sep 09, 2013 | 30.93 | 32.17 | 30.50 | 31.94 | 322,730 | +1.03(+3.34%) |
Sep 06, 2013 | 30.91 | 31.82 | 30.72 | 30.91 | 226,786 | +0.12(+0.38%) |
Sep 05, 2013 | 30.27 | 31.10 | 29.87 | 30.79 | 122,816 | +0.43(+1.40%) |
Sep 04, 2013 | 30.24 | 30.69 | 29.84 | 30.36 | 145,743 | +0.03(+0.10%) |
Sep 03, 2013 | 30.85 | 31.22 | 29.32 | 30.33 | 112,649 | -0.22(-0.72%) |
Aug 30, 2013 | 30.80 | 31.38 | 30.37 | 30.55 | 105,180 | -0.45(-1.47%) |
Aug 29, 2013 | 31.16 | 31.23 | 30.83 | 31.01 | 61,944 | -0.12(-0.38%) |
Aug 28, 2013 | 30.71 | 31.35 | 30.60 | 31.13 | 151,115 | +0.56(+1.85%) |
Aug 27, 2013 | 30.25 | 30.78 | 30.25 | 30.56 | 183,764 | +0.14(+0.46%) |
Aug 26, 2013 | 31.04 | 31.05 | 30.18 | 30.42 | 381,474 | -0.62(-1.98%) |
Aug 23, 2013 | 31.34 | 31.67 | 30.88 | 31.04 | 224,619 | -0.18(-0.56%) |
Aug 22, 2013 | 31.35 | 31.67 | 31.04 | 31.21 | 185,048 | +0.07(+0.24%) |
Aug 21, 2013 | 31.81 | 32.24 | 31.07 | 31.14 | 187,238 | -0.64(-2.01%) |
Aug 20, 2013 | 31.25 | 32.23 | 30.97 | 31.78 | 278,175 | +0.64(+2.05%) |
Aug 19, 2013 | 30.99 | 31.43 | 30.81 | 31.14 | 384,007 | +0.22(+0.71%) |
Aug 16, 2013 | 30.86 | 31.22 | 30.73 | 30.92 | 181,932 | +0.06(+0.19%) |
Aug 15, 2013 | 29.81 | 31.05 | 29.81 | 30.86 | 303,048 | +0.85(+2.83%) |
Aug 14, 2013 | 29.47 | 30.06 | 29.47 | 30.01 | 230,358 | +0.50(+1.69%) |
Aug 13, 2013 | 29.81 | 29.94 | 29.48 | 29.51 | 297,689 | -0.18(-0.62%) |
Aug 12, 2013 | 30.06 | 30.53 | 29.48 | 29.70 | 237,008 | -0.65(-2.15%) |
Aug 09, 2013 | 31.05 | 31.21 | 30.16 | 30.35 | 179,980 | -0.56(-1.83%) |
Aug 08, 2013 | 31.35 | 31.50 | 30.82 | 30.91 | 254,732 | -0.34(-1.08%) |
Aug 07, 2013 | 31.40 | 31.55 | 30.42 | 31.25 | 267,698 | -0.15(-0.49%) |
Aug 06, 2013 | 31.94 | 32.53 | 30.82 | 31.40 | 569,362 | -0.45(-1.43%) |
Aug 05, 2013 | 31.53 | 31.88 | 30.95 | 31.86 | 303,436 | +0.07(+0.21%) |
Aug 02, 2013 | 32.55 | 32.55 | 31.65 | 31.79 | 247,353 | -0.76(-2.34%) |
Aug 01, 2013 | 32.20 | 32.80 | 31.81 | 32.56 | 240,456 | +0.53(+1.67%) |
Jul 31, 2013 | 32.70 | 32.70 | 31.83 | 32.02 | 298,771 | -0.59(-1.80%) |
Jul 30, 2013 | 32.86 | 32.90 | 32.26 | 32.61 | 161,781 | -0.09(-0.27%) |
Jul 29, 2013 | 33.04 | 33.17 | 32.54 | 32.70 | 115,787 | -0.29(-0.88%) |
Jul 26, 2013 | 32.85 | 33.07 | 32.52 | 32.98 | 116,550 | +0.13(+0.40%) |
Jul 25, 2013 | 32.29 | 33.07 | 32.29 | 32.85 | 306,306 | +0.48(+1.48%) |
Jul 24, 2013 | 32.77 | 33.06 | 32.09 | 32.38 | 197,814 | -0.31(-0.95%) |
Jul 23, 2013 | 33.19 | 33.40 | 32.51 | 32.69 | 290,567 | -0.46(-1.40%) |
Jul 22, 2013 | 33.56 | 33.59 | 33.08 | 33.15 | 160,425 | +0.07(+0.22%) |
Jul 19, 2013 | 33.50 | 33.66 | 32.83 | 33.08 | 358,913 | -0.25(-0.74%) |
Jul 18, 2013 | 32.46 | 33.63 | 32.46 | 33.33 | 349,504 | +0.84(+2.60%) |
Jul 17, 2013 | 32.84 | 33.09 | 32.15 | 32.48 | 377,211 | -0.24(-0.74%) |
Jul 16, 2013 | 33.89 | 33.89 | 32.53 | 32.72 | 630,757 | -0.93(-2.76%) |
Jul 15, 2013 | 33.15 | 34.05 | 33.12 | 33.65 | 226,971 | +0.41(+1.22%) |
Jul 12, 2013 | 33.43 | 33.58 | 33.08 | 33.25 | 144,739 | -0.28(-0.82%) |
Jul 11, 2013 | 33.42 | 33.79 | 33.33 | 33.52 | 277,911 | +0.20(+0.59%) |
Jul 10, 2013 | 33.65 | 33.88 | 33.06 | 33.33 | 196,906 | -0.34(-1.01%) |
Jul 09, 2013 | 39.54 | 34.08 | 33.25 | 33.67 | 202,346 | +0.16(+0.48%) |
Jul 08, 2013 | 33.64 | 33.78 | 33.21 | 33.51 | 147,689 | +0.14(+0.41%) |
Jul 05, 2013 | 33.34 | 33.59 | 32.75 | 33.37 | 172,025 | +0.11(+0.33%) |
Jul 03, 2013 | 33.19 | 33.38 | 33.12 | 33.26 | 101,469 | +0.07(+0.22%) |
Jul 02, 2013 | 33.73 | 33.84 | 32.96 | 33.19 | 297,369 | -0.56(-1.65%) |
Jul 01, 2013 | 33.48 | 34.58 | 33.35 | 33.75 | 377,343 | +0.41(+1.24%) |
Jun 28, 2013 | 33.70 | 34.10 | 33.16 | 33.33 | 643,745 | +0.67(+2.06%) |
Jun 26, 2013 | 31.52 | 32.91 | 31.47 | 32.66 | 526,423 | +1.19(+3.78%) |
Jun 25, 2013 | 31.41 | 32.06 | 30.95 | 31.47 | 834,473 | +0.67(+2.16%) |
Jun 24, 2013 | 30.99 | 31.31 | 30.11 | 30.80 | 1,318,733 | -0.36(-1.14%) |
Jun 21, 2013 | 30.36 | 31.25 | 30.36 | 31.16 | 1,439,377 | +0.91(+2.99%) |
Jun 20, 2013 | 30.71 | 30.80 | 29.99 | 30.25 | 512,626 | -0.43(-1.42%) |
Jun 19, 2013 | 31.43 | 31.48 | 30.55 | 30.69 | 473,374 | -0.70(-2.22%) |
Jun 18, 2013 | 31.20 | 31.43 | 30.86 | 31.38 | 532,395 | +0.44(+1.43%) |
Jun 17, 2013 | 31.18 | 31.77 | 30.18 | 30.94 | 905,368 | +0.67(+2.20%) |
Jun 14, 2013 | 29.80 | 31.22 | 29.80 | 30.27 | 1,536,886 | +0.62(+2.10%) |
Jun 13, 2013 | 28.85 | 29.89 | 28.80 | 29.65 | 909,320 | +1.04(+3.65%) |
Jun 12, 2013 | 27.84 | 28.68 | 27.84 | 28.61 | 1,181,896 | +1.66(+6.16%) |
Jun 11, 2013 | 26.93 | 27.33 | 26.61 | 26.95 | 255,115 | -0.01(-0.03%) |
Jun 10, 2013 | 26.97 | 27.19 | 26.71 | 26.96 | 209,881 | +0.14(+0.51%) |
Jun 07, 2013 | 26.33 | 27.17 | 26.09 | 26.82 | 320,268 | +0.71(+2.72%) |
Jun 06, 2013 | 25.32 | 26.34 | 25.13 | 26.11 | 320,667 | +0.79(+3.12%) |
Jun 05, 2013 | 25.13 | 25.62 | 24.98 | 25.32 | 301,573 | +0.25(+0.98%) |
Jun 04, 2013 | 25.72 | 26.40 | 24.94 | 25.07 | 256,272 | -0.95(-3.65%) |