Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 30.89 | 31.51 | 30.69 | 31.45 | 242,863 | +0.45(+1.45%) |
Jun 27, 2014 | 31.15 | 31.26 | 30.78 | 31.00 | 630,924 | -0.28(-0.90%) |
Jun 26, 2014 | 31.84 | 31.84 | 31.20 | 31.28 | 127,152 | -0.59(-1.85%) |
Jun 25, 2014 | 31.77 | 32.03 | 31.36 | 31.87 | 206,241 | -0.16(-0.50%) |
Jun 24, 2014 | 31.80 | 32.42 | 31.52 | 32.03 | 214,325 | +0.24(+0.75%) |
Jun 23, 2014 | 32.32 | 32.34 | 31.60 | 31.79 | 154,082 | -0.55(-1.70%) |
Jun 20, 2014 | 32.22 | 32.41 | 32.01 | 32.34 | 313,197 | +0.34(+1.06%) |
Jun 19, 2014 | 31.84 | 32.01 | 31.66 | 32.00 | 128,814 | +0.32(+1.01%) |
Jun 18, 2014 | 31.80 | 32.07 | 31.33 | 31.68 | 131,077 | -0.21(-0.66%) |
Jun 17, 2014 | 31.89 | 32.27 | 31.81 | 31.89 | 135,398 | +0.07(+0.22%) |
Jun 16, 2014 | 31.98 | 32.03 | 31.45 | 31.82 | 266,341 | -0.13(-0.41%) |
Jun 13, 2014 | 32.23 | 32.32 | 31.56 | 31.95 | 123,003 | -0.16(-0.50%) |
Jun 12, 2014 | 31.95 | 32.13 | 31.50 | 32.11 | 155,827 | +0.16(+0.50%) |
Jun 11, 2014 | 32.24 | 32.24 | 31.81 | 31.95 | 164,200 | -0.32(-0.99%) |
Jun 10, 2014 | 32.29 | 32.54 | 32.04 | 32.27 | 144,078 | -0.21(-0.65%) |
Jun 06, 2014 | 31.33 | 32.56 | 31.30 | 32.48 | 304,673 | +1.30(+4.17%) |
Jun 05, 2014 | 30.04 | 31.19 | 30.01 | 31.18 | 270,174 | +1.19(+3.97%) |
Jun 04, 2014 | 29.77 | 30.09 | 29.50 | 29.99 | 360,165 | +0.23(+0.77%) |
Jun 03, 2014 | 29.95 | 30.01 | 29.70 | 29.76 | 449,578 | -0.21(-0.70%) |
Jun 02, 2014 | 30.51 | 30.57 | 29.89 | 29.97 | 160,573 | -0.41(-1.35%) |
May 30, 2014 | 30.51 | 30.68 | 30.32 | 30.38 | 148,476 | -0.13(-0.43%) |
May 29, 2014 | 30.74 | 30.88 | 30.36 | 30.51 | 215,210 | +0.00(+0.00%) |
May 28, 2014 | 31.00 | 31.00 | 30.31 | 30.51 | 202,614 | -0.43(-1.39%) |
May 27, 2014 | 31.28 | 31.46 | 30.80 | 30.94 | 176,953 | +0.02(+0.06%) |
May 23, 2014 | 30.92 | 30.92 | 30.92 | 0 | -0.09(-0.29%) | |
May 22, 2014 | 30.70 | 31.12 | 30.42 | 31.01 | 100,571 | +0.40(+1.31%) |
May 21, 2014 | 30.52 | 30.85 | 30.11 | 30.61 | 214,369 | +0.30(+0.99%) |
May 20, 2014 | 30.70 | 30.86 | 30.00 | 30.31 | 871,533 | -0.33(-1.08%) |
May 19, 2014 | 29.57 | 30.66 | 29.55 | 30.64 | 365,704 | +1.14(+3.86%) |
May 16, 2014 | 29.02 | 29.70 | 28.80 | 29.50 | 497,394 | +0.49(+1.69%) |
May 15, 2014 | 29.15 | 29.35 | 28.47 | 29.01 | 432,743 | -0.32(-1.09%) |
May 14, 2014 | 30.29 | 30.37 | 29.29 | 29.33 | 187,241 | -1.01(-3.33%) |
May 13, 2014 | 30.43 | 30.91 | 30.33 | 30.34 | 160,808 | -0.26(-0.85%) |
May 12, 2014 | 30.60 | 30.92 | 30.34 | 30.60 | 281,914 | +0.17(+0.56%) |
May 09, 2014 | 30.13 | 30.75 | 29.98 | 30.43 | 284,006 | +0.16(+0.53%) |
May 08, 2014 | 30.53 | 30.67 | 30.14 | 30.27 | 515,744 | -0.27(-0.88%) |
May 07, 2014 | 30.06 | 30.58 | 29.66 | 30.54 | 514,027 | +0.48(+1.60%) |
May 06, 2014 | 31.25 | 31.94 | 30.00 | 30.06 | 943,202 | -3.56(-10.59%) |
May 05, 2014 | 33.89 | 34.02 | 33.34 | 33.62 | 278,665 | -0.67(-1.95%) |
May 02, 2014 | 34.34 | 35.00 | 34.18 | 34.29 | 263,642 | +0.03(+0.09%) |
May 01, 2014 | 34.73 | 34.73 | 33.59 | 34.26 | 237,957 | -0.41(-1.18%) |
Apr 30, 2014 | 34.06 | 34.72 | 33.48 | 34.67 | 220,526 | +0.40(+1.17%) |
Apr 29, 2014 | 34.68 | 34.78 | 34.26 | 34.27 | 218,505 | -0.22(-0.64%) |
Apr 28, 2014 | 34.83 | 34.96 | 33.62 | 34.49 | 218,021 | -0.33(-0.95%) |
Apr 25, 2014 | 34.34 | 34.98 | 34.07 | 34.82 | 265,231 | +0.44(+1.28%) |
Apr 24, 2014 | 34.72 | 34.90 | 34.05 | 34.38 | 257,054 | -0.01(-0.03%) |
Apr 23, 2014 | 34.14 | 34.48 | 34.05 | 34.39 | 217,538 | +0.07(+0.20%) |
Apr 22, 2014 | 34.08 | 34.60 | 34.00 | 34.32 | 118,244 | +0.20(+0.59%) |
Apr 21, 2014 | 34.06 | 34.27 | 33.87 | 34.12 | 135,400 | +0.09(+0.26%) |
Apr 17, 2014 | 34.03 | 34.03 | 34.03 | 0 | +0.14(+0.41%) | |
Apr 16, 2014 | 33.52 | 33.95 | 33.43 | 33.89 | 129,657 | +0.46(+1.38%) |
Apr 15, 2014 | 33.10 | 33.51 | 32.54 | 33.43 | 161,215 | +0.47(+1.43%) |
Apr 14, 2014 | 33.18 | 33.18 | 32.63 | 32.96 | 203,320 | +0.18(+0.55%) |
Apr 11, 2014 | 33.23 | 33.40 | 32.53 | 32.78 | 307,139 | -0.79(-2.35%) |
Apr 10, 2014 | 34.47 | 34.47 | 33.35 | 33.57 | 168,578 | -0.92(-2.67%) |
Apr 09, 2014 | 34.40 | 34.65 | 34.17 | 34.49 | 166,524 | +0.29(+0.85%) |
Apr 08, 2014 | 34.18 | 34.37 | 33.84 | 34.20 | 192,491 | +0.02(+0.06%) |
Apr 07, 2014 | 34.30 | 34.42 | 33.70 | 34.18 | 279,066 | -0.19(-0.55%) |
Apr 04, 2014 | 35.41 | 35.41 | 34.34 | 34.37 | 223,992 | -0.75(-2.14%) |
Apr 03, 2014 | 35.04 | 35.23 | 34.16 | 35.12 | 311,497 | +0.13(+0.37%) |
Apr 02, 2014 | 34.26 | 35.08 | 34.11 | 34.99 | 605,603 | +0.81(+2.37%) |
Apr 01, 2014 | 33.84 | 34.24 | 33.82 | 34.18 | 167,799 | +0.50(+1.48%) |
Mar 31, 2014 | 33.45 | 33.87 | 33.01 | 33.68 | 232,338 | +0.48(+1.45%) |
Mar 28, 2014 | 32.69 | 33.37 | 32.69 | 33.20 | 229,756 | +0.58(+1.78%) |
Mar 27, 2014 | 32.25 | 33.06 | 32.03 | 32.62 | 292,457 | +0.37(+1.15%) |
Mar 26, 2014 | 33.09 | 33.18 | 32.18 | 32.25 | 317,845 | -0.54(-1.65%) |
Mar 25, 2014 | 33.32 | 33.53 | 32.43 | 32.79 | 380,714 | -0.50(-1.50%) |
Mar 24, 2014 | 33.97 | 33.97 | 33.10 | 33.29 | 115,702 | -0.61(-1.80%) |
Mar 21, 2014 | 34.41 | 34.41 | 33.75 | 33.90 | 240,268 | -0.34(-0.99%) |
Mar 20, 2014 | 34.39 | 34.71 | 34.19 | 34.24 | 73,577 | -0.29(-0.84%) |
Mar 19, 2014 | 34.56 | 34.85 | 34.30 | 34.53 | 66,434 | -0.08(-0.23%) |
Mar 18, 2014 | 34.02 | 34.70 | 33.86 | 34.61 | 171,203 | +0.59(+1.73%) |
Mar 17, 2014 | 34.15 | 34.56 | 33.94 | 34.02 | 126,584 | +0.03(+0.09%) |
Mar 14, 2014 | 33.93 | 34.59 | 33.80 | 33.99 | 159,201 | +0.00(+0.00%) |
Mar 13, 2014 | 36.43 | 36.43 | 33.98 | 33.99 | 315,950 | -2.24(-6.18%) |
Mar 12, 2014 | 35.81 | 36.25 | 35.66 | 36.23 | 136,057 | +0.19(+0.53%) |
Mar 11, 2014 | 36.93 | 36.98 | 35.80 | 36.04 | 148,860 | -0.89(-2.41%) |
Mar 10, 2014 | 37.17 | 37.37 | 36.72 | 36.93 | 211,332 | -0.34(-0.91%) |
Mar 07, 2014 | 37.60 | 37.60 | 37.12 | 37.27 | 120,591 | -0.02(-0.05%) |
Mar 06, 2014 | 37.15 | 37.49 | 37.10 | 37.29 | 133,617 | +0.12(+0.32%) |
Mar 05, 2014 | 36.88 | 37.19 | 36.61 | 37.17 | 153,669 | +0.20(+0.54%) |
Mar 04, 2014 | 35.78 | 37.12 | 35.76 | 36.97 | 270,486 | +1.65(+4.67%) |
Mar 03, 2014 | 35.25 | 35.75 | 35.13 | 35.32 | 120,687 | -0.13(-0.37%) |
Feb 28, 2014 | 35.35 | 36.09 | 35.30 | 35.45 | 110,599 | -0.05(-0.14%) |
Feb 27, 2014 | 35.67 | 35.87 | 35.34 | 35.50 | 79,555 | -0.36(-1.00%) |
Feb 26, 2014 | 35.51 | 36.08 | 35.25 | 35.86 | 126,193 | +0.46(+1.30%) |
Feb 25, 2014 | 36.15 | 36.27 | 35.18 | 35.40 | 175,599 | -0.72(-1.99%) |
Feb 24, 2014 | 35.91 | 36.60 | 35.91 | 36.12 | 123,188 | +0.02(+0.06%) |
Feb 21, 2014 | 36.00 | 36.26 | 35.76 | 36.10 | 209,744 | +0.28(+0.78%) |
Feb 20, 2014 | 35.29 | 35.87 | 34.86 | 35.82 | 116,069 | +0.49(+1.39%) |
Feb 19, 2014 | 35.34 | 35.61 | 35.20 | 35.33 | 127,426 | -0.14(-0.39%) |
Feb 18, 2014 | 35.53 | 35.75 | 35.44 | 35.47 | 145,638 | -0.05(-0.14%) |
Feb 14, 2014 | 35.52 | 35.52 | 35.52 | 0 | +0.01(+0.03%) | |
Feb 13, 2014 | 33.80 | 35.55 | 33.80 | 35.51 | 607,668 | +1.54(+4.53%) |
Feb 12, 2014 | 33.81 | 34.01 | 33.70 | 33.97 | 158,271 | +0.29(+0.86%) |
Feb 11, 2014 | 33.07 | 33.81 | 33.07 | 33.68 | 223,809 | +0.54(+1.63%) |
Feb 10, 2014 | 32.83 | 33.19 | 32.50 | 33.14 | 161,481 | +0.28(+0.85%) |
Feb 07, 2014 | 32.83 | 32.97 | 32.63 | 32.86 | 171,690 | +0.21(+0.64%) |
Feb 06, 2014 | 32.68 | 32.89 | 32.56 | 32.65 | 197,781 | -0.01(-0.03%) |
Feb 05, 2014 | 32.59 | 32.88 | 32.40 | 32.66 | 353,363 | -0.15(-0.46%) |
Feb 04, 2014 | 32.70 | 33.13 | 32.40 | 32.81 | 244,540 | +0.19(+0.58%) |
Feb 03, 2014 | 33.61 | 33.61 | 32.49 | 32.62 | 585,465 | -1.19(-3.52%) |
Jan 31, 2014 | 33.90 | 34.11 | 33.15 | 33.81 | 2,222,376 | -5.28(-13.51%) |
Jan 30, 2014 | 38.76 | 39.30 | 38.48 | 39.09 | 213,917 | +0.51(+1.32%) |
Jan 29, 2014 | 38.56 | 38.85 | 38.32 | 38.58 | 170,982 | -0.24(-0.62%) |
Jan 28, 2014 | 38.31 | 38.92 | 38.15 | 38.82 | 183,552 | +0.41(+1.07%) |
Jan 27, 2014 | 38.98 | 39.00 | 38.04 | 38.41 | 168,005 | -0.48(-1.23%) |
Jan 24, 2014 | 39.26 | 39.47 | 38.14 | 38.89 | 109,421 | -0.63(-1.59%) |
Jan 23, 2014 | 40.23 | 40.23 | 39.22 | 39.52 | 238,189 | -0.95(-2.35%) |
Jan 22, 2014 | 40.29 | 40.58 | 40.18 | 40.47 | 64,867 | +0.29(+0.72%) |
Jan 21, 2014 | 40.44 | 40.71 | 39.99 | 40.18 | 63,779 | -0.10(-0.25%) |
Jan 17, 2014 | 40.28 | 40.28 | 40.28 | 0 | -0.16(-0.40%) | |
Jan 16, 2014 | 40.32 | 40.58 | 39.89 | 40.44 | 122,247 | -0.01(-0.02%) |
Jan 15, 2014 | 39.84 | 40.54 | 39.84 | 40.45 | 118,403 | +0.65(+1.63%) |
Jan 14, 2014 | 39.49 | 39.88 | 39.32 | 39.80 | 95,447 | +0.49(+1.25%) |
Jan 13, 2014 | 39.10 | 39.44 | 38.70 | 39.31 | 198,824 | +0.02(+0.05%) |
Jan 10, 2014 | 39.22 | 39.32 | 38.81 | 39.29 | 158,251 | -0.03(-0.08%) |
Jan 09, 2014 | 39.62 | 39.70 | 38.77 | 39.32 | 174,372 | -0.09(-0.23%) |
Jan 08, 2014 | 39.41 | 39.63 | 39.05 | 39.41 | 191,771 | -0.12(-0.30%) |
Jan 07, 2014 | 38.94 | 39.60 | 38.92 | 39.53 | 95,056 | +0.61(+1.57%) |
Jan 06, 2014 | 38.95 | 39.26 | 38.52 | 38.92 | 182,109 | +0.19(+0.49%) |
Jan 03, 2014 | 38.32 | 38.99 | 38.19 | 38.73 | 117,389 | +0.42(+1.10%) |
Jan 02, 2014 | 39.14 | 39.14 | 37.69 | 38.31 | 237,647 | -1.03(-2.62%) |
Dec 31, 2013 | 39.34 | 39.34 | 39.34 | 0 | +0.18(+0.46%) | |
Dec 30, 2013 | 39.01 | 39.20 | 38.78 | 39.16 | 120,107 | +0.02(+0.05%) |
Dec 27, 2013 | 39.42 | 39.42 | 38.56 | 39.14 | 156,938 | -0.11(-0.28%) |
Dec 26, 2013 | 39.31 | 39.48 | 38.84 | 39.25 | 86,702 | +0.01(+0.03%) |
Dec 24, 2013 | 38.61 | 39.43 | 38.61 | 39.24 | 62,013 | +0.54(+1.40%) |
Dec 23, 2013 | 39.22 | 39.22 | 38.46 | 38.70 | 191,025 | -0.29(-0.74%) |
Dec 20, 2013 | 38.05 | 39.20 | 37.86 | 38.99 | 361,999 | +0.95(+2.50%) |
Dec 19, 2013 | 37.64 | 38.41 | 37.40 | 38.04 | 203,770 | +0.48(+1.28%) |
Dec 18, 2013 | 37.34 | 37.78 | 37.15 | 37.56 | 165,933 | +0.20(+0.54%) |
Dec 17, 2013 | 37.36 | 37.51 | 36.96 | 37.36 | 168,835 | -0.10(-0.27%) |
Dec 16, 2013 | 37.40 | 37.85 | 36.88 | 37.46 | 283,635 | +0.09(+0.24%) |
Dec 13, 2013 | 38.00 | 38.05 | 37.33 | 37.37 | 355,679 | -0.44(-1.16%) |
Dec 12, 2013 | 38.15 | 38.15 | 37.69 | 37.81 | 260,940 | -0.23(-0.60%) |
Dec 11, 2013 | 39.18 | 39.21 | 37.97 | 38.04 | 158,224 | -1.15(-2.93%) |
Dec 10, 2013 | 39.57 | 39.75 | 39.02 | 39.19 | 103,230 | -0.39(-0.99%) |
Dec 09, 2013 | 39.43 | 39.68 | 39.27 | 39.58 | 164,036 | +0.12(+0.30%) |
Dec 06, 2013 | 39.45 | 39.58 | 39.20 | 39.46 | 121,187 | +0.39(+1.00%) |
Dec 05, 2013 | 38.74 | 39.14 | 38.63 | 39.07 | 97,827 | +0.34(+0.88%) |
Dec 04, 2013 | 38.60 | 38.99 | 38.16 | 38.73 | 273,896 | +0.12(+0.31%) |
Dec 03, 2013 | 38.54 | 38.79 | 38.06 | 38.61 | 264,077 | -0.10(-0.26%) |
Dec 02, 2013 | 38.85 | 38.86 | 38.41 | 38.71 | 146,724 | -0.13(-0.33%) |
Nov 29, 2013 | 39.08 | 39.63 | 38.81 | 38.84 | 53,359 | +0.00(+0.00%) |
Nov 27, 2013 | 38.29 | 39.04 | 38.18 | 38.84 | 130,533 | +0.67(+1.76%) |
Nov 26, 2013 | 37.14 | 38.29 | 37.09 | 38.17 | 170,122 | +1.08(+2.91%) |
Nov 25, 2013 | 37.20 | 37.83 | 36.96 | 37.09 | 130,727 | +0.04(+0.11%) |
Nov 22, 2013 | 36.94 | 37.27 | 36.85 | 37.05 | 101,984 | +0.22(+0.60%) |
Nov 21, 2013 | 35.80 | 37.06 | 35.74 | 36.83 | 136,894 | +1.25(+3.51%) |
Nov 20, 2013 | 35.30 | 35.85 | 34.81 | 35.58 | 160,287 | +0.46(+1.31%) |
Nov 19, 2013 | 35.94 | 36.01 | 34.83 | 35.12 | 155,038 | -0.90(-2.50%) |
Nov 18, 2013 | 36.25 | 36.75 | 35.90 | 36.02 | 141,476 | -0.19(-0.52%) |
Nov 15, 2013 | 36.02 | 36.36 | 35.94 | 36.21 | 76,804 | +0.12(+0.33%) |
Nov 14, 2013 | 36.18 | 36.27 | 35.85 | 36.09 | 112,032 | +0.00(+0.00%) |
Nov 13, 2013 | 35.84 | 36.14 | 35.71 | 36.09 | 190,131 | +0.01(+0.03%) |
Nov 12, 2013 | 35.86 | 36.20 | 35.68 | 36.08 | 257,917 | +0.22(+0.61%) |
Nov 11, 2013 | 36.12 | 36.20 | 35.62 | 35.86 | 67,947 | -0.25(-0.69%) |
Nov 08, 2013 | 36.00 | 36.40 | 35.46 | 36.11 | 173,784 | +0.07(+0.19%) |
Nov 07, 2013 | 36.68 | 36.92 | 35.88 | 36.04 | 139,335 | -0.48(-1.31%) |
Nov 06, 2013 | 37.13 | 37.67 | 36.34 | 36.52 | 125,197 | -0.39(-1.06%) |
Nov 05, 2013 | 36.89 | 37.24 | 36.73 | 36.91 | 195,081 | -0.05(-0.14%) |
Nov 04, 2013 | 36.55 | 37.09 | 36.55 | 36.96 | 166,788 | +0.41(+1.12%) |
Nov 01, 2013 | 36.61 | 36.88 | 36.10 | 36.55 | 225,997 | -0.15(-0.41%) |
Oct 31, 2013 | 37.40 | 37.75 | 36.68 | 36.70 | 210,205 | -0.65(-1.74%) |
Oct 30, 2013 | 36.00 | 38.14 | 36.00 | 37.35 | 417,255 | +1.60(+4.48%) |
Oct 29, 2013 | 36.13 | 36.21 | 35.63 | 35.75 | 173,366 | -0.27(-0.75%) |
Oct 28, 2013 | 35.68 | 36.38 | 35.56 | 36.02 | 192,565 | +0.26(+0.73%) |
Oct 25, 2013 | 36.17 | 36.47 | 35.57 | 35.76 | 196,977 | -0.25(-0.69%) |
Oct 24, 2013 | 36.13 | 36.34 | 35.83 | 36.01 | 154,075 | -0.12(-0.33%) |
Oct 23, 2013 | 35.72 | 36.20 | 35.63 | 36.13 | 171,310 | +0.23(+0.64%) |
Oct 22, 2013 | 35.63 | 36.05 | 35.59 | 35.90 | 135,293 | +0.29(+0.81%) |
Oct 21, 2013 | 35.52 | 35.91 | 35.24 | 35.61 | 104,724 | +0.07(+0.20%) |
Oct 18, 2013 | 35.58 | 35.58 | 35.22 | 35.54 | 152,779 | +0.29(+0.82%) |
Oct 17, 2013 | 34.86 | 35.25 | 34.83 | 35.25 | 122,565 | +0.35(+1.00%) |
Oct 16, 2013 | 34.45 | 34.94 | 34.41 | 34.90 | 119,235 | +0.57(+1.66%) |
Oct 15, 2013 | 34.72 | 34.93 | 34.25 | 34.33 | 228,440 | -0.37(-1.07%) |
Oct 14, 2013 | 34.02 | 34.70 | 34.01 | 34.70 | 152,059 | +0.45(+1.31%) |
Oct 11, 2013 | 33.25 | 34.41 | 33.25 | 34.25 | 151,723 | +0.90(+2.70%) |
Oct 10, 2013 | 33.13 | 33.50 | 32.62 | 33.35 | 165,853 | +0.56(+1.71%) |
Oct 09, 2013 | 33.43 | 33.43 | 32.72 | 32.79 | 195,600 | -0.53(-1.59%) |
Oct 08, 2013 | 33.65 | 33.89 | 33.21 | 33.32 | 153,621 | -0.24(-0.72%) |
Oct 07, 2013 | 34.17 | 34.24 | 33.54 | 33.56 | 184,654 | -0.80(-2.33%) |
Oct 04, 2013 | 34.29 | 34.65 | 34.08 | 34.36 | 177,108 | -0.01(-0.03%) |
Oct 03, 2013 | 34.33 | 34.50 | 33.94 | 34.37 | 153,878 | -0.09(-0.26%) |
Oct 02, 2013 | 33.92 | 34.67 | 33.89 | 34.46 | 203,903 | +0.22(+0.64%) |
Oct 01, 2013 | 33.74 | 34.25 | 33.69 | 34.24 | 282,418 | +0.48(+1.42%) |
Sep 30, 2013 | 32.82 | 33.97 | 32.55 | 33.76 | 289,523 | +0.76(+2.30%) |
Sep 27, 2013 | 32.79 | 33.11 | 32.53 | 33.00 | 245,118 | -0.05(-0.15%) |
Sep 26, 2013 | 32.87 | 33.20 | 32.59 | 33.05 | 150,474 | +0.34(+1.04%) |
Sep 25, 2013 | 32.98 | 33.06 | 32.55 | 32.71 | 265,319 | -0.31(-0.94%) |
Sep 24, 2013 | 32.49 | 33.24 | 32.49 | 33.02 | 259,110 | +0.50(+1.54%) |
Sep 23, 2013 | 32.39 | 32.69 | 32.02 | 32.52 | 124,065 | +0.09(+0.28%) |
Sep 20, 2013 | 32.29 | 32.48 | 32.15 | 32.43 | 265,339 | +0.31(+0.97%) |
Sep 19, 2013 | 32.03 | 32.40 | 31.91 | 32.12 | 124,616 | +0.15(+0.47%) |
Sep 18, 2013 | 31.71 | 32.46 | 31.51 | 31.97 | 238,611 | +0.29(+0.92%) |
Sep 17, 2013 | 31.56 | 31.77 | 31.34 | 31.68 | 129,885 | +0.12(+0.38%) |
Sep 16, 2013 | 31.64 | 31.65 | 31.39 | 31.56 | 140,738 | +0.35(+1.12%) |
Sep 13, 2013 | 31.18 | 31.40 | 30.96 | 31.21 | 182,534 | +0.21(+0.68%) |
Sep 12, 2013 | 31.21 | 31.32 | 31.00 | 31.00 | 111,436 | -0.28(-0.90%) |
Sep 11, 2013 | 31.04 | 31.34 | 31.04 | 31.28 | 114,930 | +0.19(+0.61%) |
Sep 10, 2013 | 31.11 | 31.24 | 30.65 | 31.09 | 170,442 | +0.20(+0.65%) |
Sep 09, 2013 | 30.69 | 31.04 | 30.38 | 30.89 | 179,910 | +0.29(+0.95%) |
Sep 06, 2013 | 30.76 | 30.90 | 30.10 | 30.60 | 153,897 | -0.12(-0.39%) |
Sep 05, 2013 | 30.65 | 30.89 | 30.49 | 30.72 | 112,888 | +0.01(+0.03%) |
Sep 04, 2013 | 30.44 | 31.22 | 30.31 | 30.71 | 263,766 | +0.25(+0.82%) |
Sep 03, 2013 | 31.00 | 31.23 | 30.16 | 30.46 | 202,702 | -0.25(-0.81%) |
Aug 30, 2013 | 30.76 | 30.94 | 30.60 | 30.71 | 177,690 | -0.14(-0.45%) |
Aug 29, 2013 | 30.65 | 30.88 | 30.52 | 30.85 | 188,203 | +0.19(+0.62%) |
Aug 28, 2013 | 30.78 | 30.91 | 30.58 | 30.66 | 89,779 | -0.05(-0.16%) |
Aug 27, 2013 | 31.48 | 31.70 | 30.64 | 30.71 | 190,572 | -1.07(-3.37%) |
Aug 26, 2013 | 31.68 | 32.05 | 31.40 | 31.78 | 150,544 | +0.19(+0.60%) |
Aug 23, 2013 | 32.25 | 32.26 | 31.36 | 31.59 | 154,866 | -0.67(-2.08%) |
Aug 22, 2013 | 32.09 | 32.33 | 31.89 | 32.26 | 124,736 | +0.18(+0.56%) |
Aug 21, 2013 | 32.01 | 32.44 | 31.80 | 32.08 | 101,593 | -0.14(-0.43%) |
Aug 20, 2013 | 31.60 | 32.22 | 31.51 | 32.22 | 154,177 | +0.56(+1.77%) |
Aug 19, 2013 | 32.05 | 32.10 | 31.66 | 31.66 | 80,474 | -0.33(-1.03%) |
Aug 16, 2013 | 31.87 | 32.18 | 31.49 | 31.99 | 154,422 | -0.11(-0.34%) |
Aug 15, 2013 | 32.52 | 32.64 | 32.02 | 32.10 | 140,133 | -0.82(-2.49%) |
Aug 14, 2013 | 33.29 | 33.44 | 32.91 | 32.92 | 156,786 | -0.33(-0.99%) |
Aug 13, 2013 | 32.78 | 33.37 | 32.68 | 33.25 | 127,311 | +0.39(+1.19%) |
Aug 12, 2013 | 32.70 | 32.92 | 32.50 | 32.86 | 121,409 | -0.13(-0.39%) |
Aug 09, 2013 | 32.98 | 33.21 | 32.64 | 32.99 | 153,164 | +0.00(+0.00%) |
Aug 08, 2013 | 33.11 | 33.29 | 32.77 | 32.99 | 207,995 | +0.14(+0.43%) |
Aug 07, 2013 | 32.89 | 33.12 | 32.59 | 32.85 | 158,140 | -0.23(-0.70%) |
Aug 06, 2013 | 32.85 | 33.48 | 32.45 | 33.08 | 356,915 | +0.19(+0.58%) |
Aug 05, 2013 | 32.84 | 32.99 | 32.18 | 32.89 | 284,232 | +0.04(+0.12%) |
Aug 02, 2013 | 31.75 | 32.98 | 31.72 | 32.85 | 461,353 | +1.10(+3.46%) |
Aug 01, 2013 | 35.55 | 35.55 | 30.55 | 31.75 | 2,327,440 | -5.17(-14.00%) |
Jul 31, 2013 | 36.59 | 37.39 | 36.59 | 36.92 | 177,445 | +0.44(+1.21%) |
Jul 30, 2013 | 36.34 | 36.54 | 35.81 | 36.48 | 222,064 | +0.32(+0.88%) |
Jul 29, 2013 | 35.91 | 36.29 | 35.64 | 36.16 | 133,246 | +0.29(+0.81%) |
Jul 26, 2013 | 36.03 | 36.32 | 35.50 | 35.87 | 331,127 | -0.48(-1.32%) |
Jul 25, 2013 | 36.18 | 36.39 | 35.59 | 36.35 | 278,210 | -0.01(-0.03%) |
Jul 24, 2013 | 36.96 | 37.12 | 36.20 | 36.36 | 183,341 | -0.37(-1.01%) |
Jul 23, 2013 | 36.15 | 36.75 | 36.00 | 36.73 | 250,929 | +0.62(+1.72%) |
Jul 22, 2013 | 35.53 | 36.17 | 35.50 | 36.11 | 158,238 | +0.35(+0.98%) |
Jul 19, 2013 | 35.68 | 36.34 | 35.51 | 35.76 | 121,409 | -0.08(-0.22%) |
Jul 18, 2013 | 35.28 | 36.29 | 35.04 | 35.84 | 143,784 | +0.61(+1.73%) |
Jul 17, 2013 | 35.10 | 35.41 | 34.80 | 35.23 | 394,832 | +0.24(+0.69%) |
Jul 16, 2013 | 35.57 | 35.77 | 34.92 | 34.99 | 214,430 | -0.66(-1.85%) |
Jul 15, 2013 | 35.76 | 36.11 | 35.49 | 35.65 | 227,113 | -0.16(-0.45%) |
Jul 12, 2013 | 35.75 | 36.01 | 35.18 | 35.81 | 164,842 | -0.03(-0.08%) |
Jul 11, 2013 | 36.79 | 37.20 | 35.84 | 35.84 | 317,033 | -0.55(-1.51%) |
Jul 10, 2013 | 36.50 | 36.78 | 36.12 | 36.39 | 169,984 | -0.04(-0.11%) |
Jul 09, 2013 | 35.76 | 36.48 | 35.61 | 36.43 | 165,763 | +0.82(+2.30%) |
Jul 08, 2013 | 35.39 | 35.94 | 35.06 | 35.61 | 239,189 | +0.44(+1.25%) |
Jul 05, 2013 | 34.62 | 35.17 | 34.12 | 35.17 | 116,398 | +1.03(+3.02%) |
Jul 03, 2013 | 33.82 | 34.39 | 33.82 | 34.14 | 108,309 | +0.29(+0.86%) |
Jul 02, 2013 | 33.31 | 33.93 | 33.26 | 33.85 | 143,725 | +0.43(+1.29%) |