Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 42.69 | 43.19 | 42.53 | 42.76 | 806,458 | +0.45(+1.07%) |
Mar 28, 2014 | 41.90 | 42.84 | 41.90 | 42.31 | 547,210 | +0.49(+1.17%) |
Mar 27, 2014 | 42.22 | 42.39 | 41.64 | 41.82 | 1,015,700 | -0.33(-0.79%) |
Mar 26, 2014 | 42.51 | 42.81 | 42.14 | 42.15 | 1,113,969 | -0.14(-0.33%) |
Mar 25, 2014 | 42.20 | 43.20 | 41.99 | 42.29 | 1,678,100 | +0.21(+0.49%) |
Mar 24, 2014 | 42.87 | 43.02 | 41.64 | 42.08 | 1,225,277 | -0.68(-1.58%) |
Mar 21, 2014 | 42.79 | 43.14 | 42.52 | 42.76 | 1,087,454 | -0.11(-0.25%) |
Mar 20, 2014 | 42.77 | 43.03 | 42.63 | 42.87 | 1,789,771 | +0.10(+0.23%) |
Mar 19, 2014 | 43.59 | 43.75 | 42.43 | 42.77 | 1,759,988 | -0.96(-2.20%) |
Mar 18, 2014 | 44.01 | 44.06 | 43.21 | 43.73 | 1,440,432 | -0.18(-0.40%) |
Mar 17, 2014 | 44.32 | 44.65 | 43.72 | 43.91 | 1,672,818 | -0.01(-0.02%) |
Mar 14, 2014 | 43.79 | 44.84 | 43.79 | 43.92 | 1,686,437 | -0.06(-0.13%) |
Mar 13, 2014 | 45.87 | 46.13 | 43.81 | 43.98 | 1,977,507 | -1.68(-3.68%) |
Mar 12, 2014 | 46.05 | 46.35 | 45.59 | 45.66 | 1,005,359 | -0.76(-1.63%) |
Mar 11, 2014 | 47.36 | 47.72 | 46.23 | 46.41 | 1,042,865 | -0.78(-1.64%) |
Mar 10, 2014 | 47.74 | 48.00 | 47.09 | 47.19 | 1,115,931 | -0.48(-1.01%) |
Mar 07, 2014 | 46.74 | 48.16 | 46.24 | 47.67 | 1,958,093 | +1.59(+3.45%) |
Mar 06, 2014 | 47.13 | 47.19 | 45.95 | 46.08 | 1,340,323 | -0.79(-1.68%) |
Mar 05, 2014 | 46.60 | 47.20 | 46.60 | 46.86 | 1,577,560 | +0.28(+0.61%) |
Mar 04, 2014 | 46.31 | 46.99 | 46.20 | 46.58 | 1,418,647 | +0.80(+1.76%) |
Mar 03, 2014 | 45.76 | 46.23 | 45.55 | 45.78 | 1,378,751 | -0.28(-0.62%) |
Feb 28, 2014 | 47.31 | 47.37 | 45.13 | 46.06 | 4,484,945 | -3.29(-6.67%) |
Feb 27, 2014 | 49.28 | 50.19 | 48.85 | 49.35 | 3,519,482 | -0.14(-0.28%) |
Feb 26, 2014 | 47.85 | 49.59 | 47.81 | 49.49 | 2,459,632 | +1.72(+3.61%) |
Feb 25, 2014 | 47.41 | 47.98 | 47.15 | 47.76 | 1,176,745 | +0.29(+0.62%) |
Feb 24, 2014 | 46.27 | 47.68 | 46.18 | 47.47 | 1,444,169 | +1.29(+2.80%) |
Feb 21, 2014 | 46.40 | 46.79 | 45.85 | 46.18 | 816,656 | -0.17(-0.36%) |
Feb 20, 2014 | 45.90 | 46.54 | 45.75 | 46.34 | 639,599 | +0.61(+1.33%) |
Feb 19, 2014 | 45.55 | 46.39 | 45.47 | 45.74 | 1,008,876 | +0.20(+0.43%) |
Feb 18, 2014 | 45.53 | 45.80 | 45.21 | 45.54 | 492,434 | -0.06(-0.13%) |
Feb 14, 2014 | 45.86 | 45.60 | 45.60 | 45.60 | 636,771 | -0.25(-0.56%) |
Feb 13, 2014 | 44.36 | 45.96 | 44.36 | 45.85 | 1,277,089 | +1.10(+2.45%) |
Feb 12, 2014 | 44.38 | 44.79 | 44.31 | 44.76 | 951,914 | +0.51(+1.15%) |
Feb 11, 2014 | 43.68 | 44.32 | 43.38 | 44.25 | 1,137,812 | +0.57(+1.30%) |
Feb 10, 2014 | 44.86 | 45.44 | 43.62 | 43.68 | 1,447,895 | -1.30(-2.90%) |
Feb 07, 2014 | 44.58 | 44.99 | 44.29 | 44.98 | 2,166,190 | +0.59(+1.33%) |
Feb 06, 2014 | 43.32 | 44.41 | 43.11 | 44.39 | 2,532,915 | +1.41(+3.29%) |
Feb 05, 2014 | 42.43 | 43.34 | 41.93 | 42.98 | 2,475,194 | +0.45(+1.05%) |
Feb 04, 2014 | 41.74 | 43.15 | 41.41 | 42.53 | 3,649,232 | +1.15(+2.77%) |
Feb 03, 2014 | 42.98 | 43.20 | 40.64 | 41.38 | 4,763,033 | -1.51(-3.53%) |
Jan 31, 2014 | 42.27 | 43.22 | 42.08 | 42.90 | 4,943,759 | +0.02(+0.04%) |
Jan 30, 2014 | 43.98 | 43.98 | 42.61 | 42.88 | 3,194,477 | -0.76(-1.74%) |
Jan 29, 2014 | 45.00 | 45.00 | 43.02 | 43.64 | 4,154,869 | -0.12(-0.27%) |
Jan 28, 2014 | 42.97 | 43.81 | 42.97 | 43.76 | 706,555 | +0.80(+1.85%) |
Jan 27, 2014 | 43.41 | 43.84 | 42.52 | 42.96 | 1,119,349 | -0.39(-0.91%) |
Jan 24, 2014 | 45.07 | 45.07 | 43.31 | 43.35 | 1,753,110 | -1.83(-4.04%) |
Jan 23, 2014 | 45.15 | 45.30 | 44.57 | 45.18 | 1,246,355 | -0.28(-0.61%) |
Jan 22, 2014 | 45.95 | 45.98 | 45.13 | 45.46 | 1,085,383 | -0.64(-1.40%) |
Jan 21, 2014 | 47.62 | 47.83 | 45.97 | 46.10 | 977,233 | -1.34(-2.83%) |
Jan 17, 2014 | 46.97 | 47.44 | 47.44 | 47.44 | 1,292,612 | +0.30(+0.65%) |
Jan 16, 2014 | 47.24 | 47.64 | 46.76 | 47.14 | 1,084,430 | -0.31(-0.66%) |
Jan 15, 2014 | 47.12 | 47.59 | 47.18 | 47.45 | 776,033 | +0.33(+0.70%) |
Jan 14, 2014 | 46.31 | 47.20 | 46.31 | 47.12 | 839,982 | +1.01(+2.19%) |
Jan 13, 2014 | 46.58 | 46.81 | 45.94 | 46.11 | 912,654 | -0.68(-1.45%) |
Jan 10, 2014 | 46.37 | 46.92 | 46.13 | 46.79 | 585,135 | +0.28(+0.60%) |
Jan 09, 2014 | 46.75 | 46.88 | 46.18 | 46.51 | 462,915 | +0.00(+0.00%) |
Jan 08, 2014 | 46.86 | 46.97 | 46.13 | 46.51 | 948,648 | -0.42(-0.90%) |
Jan 07, 2014 | 46.81 | 47.35 | 46.77 | 46.93 | 1,023,236 | +0.27(+0.58%) |
Jan 06, 2014 | 47.93 | 48.06 | 46.65 | 46.66 | 1,381,284 | -1.24(-2.58%) |
Jan 03, 2014 | 47.51 | 48.11 | 47.51 | 47.90 | 765,891 | +0.40(+0.85%) |
Jan 02, 2014 | 47.41 | 47.82 | 47.05 | 47.50 | 1,020,444 | -0.13(-0.26%) |
Dec 31, 2013 | 47.18 | 47.62 | 47.62 | 47.62 | 1,073,435 | +0.40(+0.85%) |
Dec 30, 2013 | 46.75 | 47.46 | 46.55 | 47.22 | 790,938 | +0.47(+1.02%) |
Dec 27, 2013 | 46.50 | 46.96 | 46.41 | 46.75 | 923,968 | +0.47(+1.03%) |
Dec 26, 2013 | 45.99 | 46.49 | 45.91 | 46.27 | 669,924 | +0.36(+0.78%) |
Dec 24, 2013 | 45.89 | 46.01 | 45.73 | 45.91 | 308,143 | +0.15(+0.33%) |
Dec 23, 2013 | 45.82 | 45.83 | 45.35 | 45.76 | 719,703 | +0.17(+0.37%) |
Dec 20, 2013 | 45.29 | 45.71 | 44.76 | 45.59 | 1,700,566 | +0.53(+1.17%) |
Dec 19, 2013 | 45.66 | 45.94 | 44.90 | 45.06 | 762,737 | -0.78(-1.70%) |
Dec 18, 2013 | 45.51 | 45.98 | 44.96 | 45.84 | 676,535 | +0.50(+1.11%) |
Dec 17, 2013 | 45.21 | 45.57 | 44.89 | 45.34 | 616,783 | +0.04(+0.10%) |
Dec 16, 2013 | 45.24 | 45.82 | 45.16 | 45.30 | 591,176 | +0.18(+0.40%) |
Dec 13, 2013 | 45.36 | 45.82 | 44.90 | 45.12 | 685,818 | -0.15(-0.34%) |
Dec 12, 2013 | 45.65 | 45.77 | 45.13 | 45.27 | 981,118 | -0.47(-1.02%) |
Dec 11, 2013 | 46.84 | 46.92 | 45.55 | 45.73 | 765,375 | -1.00(-2.15%) |
Dec 10, 2013 | 46.33 | 47.12 | 46.33 | 46.74 | 640,162 | +0.25(+0.54%) |
Dec 09, 2013 | 46.47 | 46.77 | 46.07 | 46.49 | 614,276 | +0.02(+0.04%) |
Dec 06, 2013 | 47.26 | 47.26 | 46.32 | 46.47 | 583,611 | +0.32(+0.70%) |
Dec 05, 2013 | 45.91 | 46.39 | 45.81 | 46.15 | 796,378 | +0.08(+0.17%) |
Dec 04, 2013 | 45.97 | 46.49 | 45.57 | 46.07 | 960,351 | -0.20(-0.43%) |
Dec 03, 2013 | 46.69 | 46.89 | 45.80 | 46.26 | 1,389,108 | -0.48(-1.03%) |
Dec 02, 2013 | 46.05 | 47.56 | 45.97 | 46.75 | 1,612,477 | +0.86(+1.87%) |
Nov 29, 2013 | 46.56 | 46.61 | 45.68 | 45.89 | 819,281 | -0.38(-0.83%) |
Nov 27, 2013 | 46.84 | 47.06 | 46.22 | 46.27 | 1,477,972 | -0.38(-0.82%) |
Nov 26, 2013 | 45.87 | 46.76 | 45.44 | 46.66 | 1,281,702 | +0.84(+1.83%) |
Nov 25, 2013 | 46.56 | 47.06 | 45.69 | 45.82 | 1,274,043 | -0.83(-1.78%) |
Nov 22, 2013 | 46.92 | 46.99 | 45.73 | 46.65 | 859,379 | -0.41(-0.87%) |
Nov 21, 2013 | 46.21 | 47.27 | 46.02 | 47.06 | 1,032,030 | +1.19(+2.59%) |
Nov 20, 2013 | 46.21 | 46.63 | 45.62 | 45.87 | 979,291 | -0.25(-0.54%) |
Nov 19, 2013 | 46.19 | 46.76 | 45.74 | 46.12 | 824,250 | -0.11(-0.23%) |
Nov 18, 2013 | 46.72 | 47.47 | 45.99 | 46.23 | 1,087,240 | -0.18(-0.39%) |
Nov 15, 2013 | 45.57 | 46.71 | 45.57 | 46.41 | 1,348,702 | +1.07(+2.37%) |
Nov 14, 2013 | 46.68 | 46.86 | 44.97 | 45.33 | 1,752,129 | -1.54(-3.28%) |
Nov 13, 2013 | 46.16 | 47.50 | 46.08 | 46.87 | 1,480,099 | +0.48(+1.04%) |
Nov 12, 2013 | 48.25 | 48.25 | 45.85 | 46.39 | 2,169,317 | +0.79(+1.72%) |
Nov 11, 2013 | 45.81 | 46.11 | 45.41 | 45.60 | 991,691 | -0.33(-0.72%) |
Nov 08, 2013 | 44.91 | 46.28 | 44.91 | 45.93 | 1,452,752 | +1.02(+2.27%) |
Nov 07, 2013 | 46.24 | 46.73 | 44.61 | 44.91 | 1,448,106 | -0.77(-1.68%) |
Nov 06, 2013 | 47.17 | 47.39 | 44.79 | 45.68 | 2,487,036 | -1.38(-2.92%) |
Nov 05, 2013 | 46.66 | 47.33 | 46.09 | 47.06 | 717,619 | +0.29(+0.61%) |
Nov 04, 2013 | 46.70 | 47.30 | 46.59 | 46.77 | 1,071,870 | +0.30(+0.65%) |
Nov 01, 2013 | 46.29 | 46.85 | 46.16 | 46.47 | 1,631,623 | +0.10(+0.21%) |
Oct 31, 2013 | 47.09 | 47.24 | 46.30 | 46.37 | 1,347,285 | -0.71(-1.50%) |
Oct 30, 2013 | 47.55 | 47.90 | 46.87 | 47.08 | 639,738 | -0.33(-0.70%) |
Oct 29, 2013 | 47.15 | 47.54 | 46.99 | 47.41 | 739,861 | +0.28(+0.59%) |
Oct 28, 2013 | 47.35 | 47.49 | 46.72 | 47.13 | 879,330 | -0.30(-0.64%) |
Oct 25, 2013 | 47.53 | 47.73 | 46.99 | 47.43 | 672,131 | +0.12(+0.25%) |
Oct 24, 2013 | 47.13 | 47.67 | 46.80 | 47.32 | 1,020,789 | +0.34(+0.72%) |
Oct 23, 2013 | 46.71 | 47.08 | 46.54 | 46.98 | 620,350 | +0.10(+0.21%) |
Oct 22, 2013 | 46.71 | 47.39 | 46.44 | 46.88 | 795,634 | +0.26(+0.56%) |
Oct 21, 2013 | 46.50 | 46.75 | 46.14 | 46.62 | 1,195,231 | +0.25(+0.54%) |
Oct 18, 2013 | 46.28 | 46.65 | 46.10 | 46.37 | 850,233 | +0.41(+0.89%) |
Oct 17, 2013 | 45.59 | 46.29 | 45.47 | 45.96 | 872,961 | +0.26(+0.57%) |
Oct 16, 2013 | 45.29 | 45.91 | 45.29 | 45.70 | 717,665 | +0.63(+1.39%) |
Oct 15, 2013 | 45.64 | 45.84 | 44.86 | 45.07 | 869,162 | -0.58(-1.27%) |
Oct 14, 2013 | 45.04 | 45.83 | 44.97 | 45.66 | 724,928 | +0.34(+0.75%) |
Oct 11, 2013 | 44.57 | 45.36 | 44.50 | 45.32 | 1,228,100 | +0.64(+1.44%) |
Oct 10, 2013 | 44.50 | 44.82 | 44.48 | 44.67 | 898,851 | +0.77(+1.75%) |
Oct 09, 2013 | 44.23 | 44.40 | 43.42 | 43.90 | 1,248,525 | -0.11(-0.24%) |
Oct 08, 2013 | 45.03 | 45.03 | 43.35 | 44.01 | 1,587,829 | -0.89(-1.99%) |
Oct 07, 2013 | 44.92 | 45.07 | 44.47 | 44.90 | 1,501,262 | -0.46(-1.00%) |
Oct 04, 2013 | 45.40 | 45.63 | 45.07 | 45.36 | 2,132,925 | -0.15(-0.33%) |
Oct 03, 2013 | 44.74 | 46.46 | 44.67 | 45.51 | 4,350,225 | +0.80(+1.80%) |
Oct 02, 2013 | 44.00 | 44.92 | 43.72 | 44.71 | 2,222,206 | +0.29(+0.66%) |
Oct 01, 2013 | 43.79 | 44.70 | 43.79 | 44.41 | 1,894,969 | +0.52(+1.18%) |
Sep 30, 2013 | 43.04 | 44.32 | 42.98 | 43.90 | 6,109,632 | +0.33(+0.76%) |
Sep 27, 2013 | 43.00 | 43.72 | 42.97 | 43.56 | 704,965 | +0.26(+0.60%) |
Sep 26, 2013 | 43.38 | 43.57 | 43.07 | 43.31 | 638,967 | +0.06(+0.14%) |
Sep 25, 2013 | 43.02 | 43.66 | 42.89 | 43.24 | 781,589 | +0.21(+0.48%) |
Sep 24, 2013 | 43.74 | 43.88 | 42.84 | 43.04 | 1,814,807 | +0.54(+1.26%) |
Sep 23, 2013 | 42.13 | 42.75 | 41.75 | 42.50 | 928,270 | +0.31(+0.74%) |
Sep 20, 2013 | 42.41 | 42.67 | 42.01 | 42.19 | 1,198,200 | -0.08(-0.19%) |
Sep 19, 2013 | 42.59 | 42.77 | 42.23 | 42.27 | 1,199,912 | -0.26(-0.61%) |
Sep 18, 2013 | 42.48 | 43.14 | 42.06 | 42.53 | 1,413,549 | -0.04(-0.08%) |
Sep 17, 2013 | 42.05 | 42.79 | 41.98 | 42.56 | 1,308,413 | +0.58(+1.38%) |
Sep 16, 2013 | 43.84 | 43.84 | 41.92 | 41.98 | 2,723,384 | -1.41(-3.25%) |
Sep 13, 2013 | 43.78 | 43.83 | 43.21 | 43.39 | 739,451 | -0.21(-0.49%) |
Sep 12, 2013 | 43.34 | 43.72 | 42.81 | 43.61 | 1,246,819 | +0.42(+0.97%) |
Sep 11, 2013 | 42.59 | 43.21 | 42.45 | 43.19 | 1,864,714 | +0.84(+1.98%) |
Sep 10, 2013 | 42.44 | 42.51 | 42.11 | 42.35 | 701,595 | +0.24(+0.57%) |
Sep 09, 2013 | 41.60 | 42.21 | 41.60 | 42.11 | 904,985 | +0.68(+1.64%) |
Sep 06, 2013 | 42.17 | 42.17 | 41.11 | 41.43 | 842,805 | -0.46(-1.11%) |
Sep 05, 2013 | 41.68 | 42.18 | 41.49 | 41.89 | 622,626 | +0.14(+0.34%) |
Sep 04, 2013 | 41.40 | 41.82 | 41.06 | 41.75 | 1,358,159 | +0.31(+0.75%) |
Sep 03, 2013 | 41.72 | 41.85 | 40.75 | 41.44 | 1,972,944 | +0.24(+0.59%) |
Aug 30, 2013 | 41.47 | 41.54 | 40.88 | 41.20 | 1,265,798 | -0.41(-0.99%) |
Aug 29, 2013 | 41.27 | 41.83 | 41.03 | 41.61 | 1,296,704 | +0.28(+0.67%) |
Aug 28, 2013 | 40.89 | 41.59 | 40.86 | 41.33 | 977,137 | +0.36(+0.87%) |
Aug 27, 2013 | 41.64 | 41.88 | 40.91 | 40.97 | 1,625,892 | -1.11(-2.65%) |
Aug 26, 2013 | 40.92 | 43.56 | 40.75 | 42.09 | 3,849,200 | +1.22(+2.99%) |
Aug 23, 2013 | 40.67 | 40.88 | 40.13 | 40.87 | 905,420 | +0.43(+1.06%) |
Aug 22, 2013 | 40.23 | 40.70 | 39.98 | 40.44 | 1,237,893 | +0.38(+0.96%) |
Aug 21, 2013 | 39.99 | 40.42 | 39.68 | 40.06 | 3,279,276 | -0.14(-0.35%) |
Aug 20, 2013 | 39.66 | 40.47 | 39.50 | 40.20 | 867,793 | +0.55(+1.39%) |
Aug 19, 2013 | 40.05 | 40.16 | 39.48 | 39.65 | 1,149,114 | -0.50(-1.24%) |
Aug 16, 2013 | 39.71 | 40.27 | 39.67 | 40.15 | 1,387,242 | +0.27(+0.67%) |
Aug 15, 2013 | 40.61 | 41.51 | 39.79 | 39.88 | 2,013,010 | -1.05(-2.57%) |
Aug 14, 2013 | 39.46 | 41.30 | 39.35 | 40.93 | 2,926,499 | +1.44(+3.66%) |
Aug 13, 2013 | 39.40 | 39.62 | 39.18 | 39.49 | 1,312,883 | +0.14(+0.36%) |
Aug 12, 2013 | 38.33 | 39.40 | 38.21 | 39.34 | 1,378,249 | +0.78(+2.01%) |
Aug 09, 2013 | 38.69 | 38.96 | 38.38 | 38.57 | 1,028,602 | -0.21(-0.53%) |
Aug 08, 2013 | 38.96 | 39.30 | 38.67 | 38.77 | 1,839,029 | +0.12(+0.30%) |
Aug 07, 2013 | 38.16 | 39.49 | 37.81 | 38.66 | 2,770,429 | -1.38(-3.45%) |
Aug 06, 2013 | 40.13 | 40.47 | 39.20 | 40.04 | 1,876,536 | -0.20(-0.51%) |
Aug 05, 2013 | 39.96 | 40.58 | 39.78 | 40.24 | 1,332,844 | +0.30(+0.76%) |
Aug 02, 2013 | 39.65 | 40.14 | 39.14 | 39.94 | 793,504 | +0.15(+0.38%) |
Aug 01, 2013 | 40.49 | 40.99 | 39.67 | 39.79 | 2,368,438 | -0.33(-0.82%) |
Jul 31, 2013 | 39.08 | 40.23 | 39.08 | 40.12 | 2,395,136 | +1.15(+2.95%) |
Jul 30, 2013 | 37.53 | 39.77 | 37.31 | 38.97 | 2,338,801 | +1.57(+4.20%) |
Jul 29, 2013 | 37.44 | 37.50 | 36.94 | 37.40 | 507,432 | -0.14(-0.38%) |
Jul 26, 2013 | 37.02 | 37.59 | 36.84 | 37.54 | 442,428 | +0.02(+0.05%) |
Jul 25, 2013 | 37.19 | 37.54 | 36.78 | 37.52 | 656,455 | +0.23(+0.62%) |
Jul 24, 2013 | 37.60 | 37.68 | 37.02 | 37.29 | 579,302 | -0.19(-0.50%) |
Jul 23, 2013 | 36.95 | 37.54 | 36.78 | 37.48 | 1,474,187 | +0.53(+1.45%) |
Jul 22, 2013 | 36.79 | 37.06 | 36.55 | 36.94 | 406,046 | +0.16(+0.44%) |
Jul 19, 2013 | 36.86 | 37.07 | 36.60 | 36.78 | 680,692 | -0.16(-0.43%) |
Jul 18, 2013 | 36.38 | 37.11 | 36.19 | 36.94 | 834,860 | +0.60(+1.64%) |
Jul 17, 2013 | 36.26 | 36.64 | 35.83 | 36.35 | 795,027 | +0.18(+0.49%) |
Jul 16, 2013 | 36.57 | 36.69 | 35.90 | 36.17 | 890,137 | -0.45(-1.24%) |
Jul 15, 2013 | 36.72 | 36.88 | 36.48 | 36.62 | 594,027 | +0.02(+0.05%) |
Jul 12, 2013 | 36.55 | 36.91 | 36.30 | 36.61 | 796,146 | -0.07(-0.19%) |
Jul 11, 2013 | 36.31 | 36.77 | 36.20 | 36.68 | 1,307,800 | +0.86(+2.39%) |
Jul 10, 2013 | 35.73 | 36.02 | 35.70 | 35.82 | 650,718 | +0.02(+0.05%) |
Jul 09, 2013 | 35.98 | 36.00 | 35.65 | 35.80 | 1,021,346 | +0.05(+0.15%) |
Jul 08, 2013 | 35.55 | 35.75 | 35.46 | 35.75 | 1,157,878 | +0.50(+1.42%) |
Jul 05, 2013 | 35.39 | 35.43 | 34.89 | 35.25 | 750,432 | +0.42(+1.20%) |
Jul 03, 2013 | 34.26 | 34.88 | 34.19 | 34.83 | 404,791 | +0.23(+0.67%) |
Jul 02, 2013 | 34.31 | 34.74 | 34.27 | 34.60 | 1,717,680 | +0.30(+0.88%) |
Jul 01, 2013 | 33.94 | 34.40 | 33.83 | 34.30 | 2,992,406 | +0.50(+1.48%) |
Jun 28, 2013 | 33.79 | 34.28 | 33.56 | 33.80 | 2,508,490 | -0.04(-0.11%) |
Jun 27, 2013 | 34.15 | 34.23 | 33.77 | 33.83 | 1,315,863 | +0.17(+0.50%) |
Jun 26, 2013 | 33.68 | 34.13 | 33.00 | 33.66 | 2,594,917 | +0.31(+0.94%) |
Jun 25, 2013 | 33.40 | 33.43 | 32.94 | 33.35 | 1,603,433 | +0.37(+1.11%) |
Jun 24, 2013 | 32.77 | 33.33 | 32.51 | 32.99 | 1,455,691 | -0.37(-1.10%) |
Jun 21, 2013 | 33.49 | 33.63 | 33.02 | 33.35 | 4,671,893 | -0.01(-0.03%) |
Jun 20, 2013 | 34.19 | 34.19 | 33.00 | 33.36 | 1,556,883 | -1.23(-3.56%) |
Jun 19, 2013 | 34.73 | 35.30 | 34.54 | 34.59 | 2,647,583 | +0.39(+1.15%) |
Jun 18, 2013 | 34.38 | 34.64 | 34.13 | 34.20 | 776,946 | -0.20(-0.57%) |
Jun 17, 2013 | 34.39 | 34.59 | 34.23 | 34.39 | 826,807 | +0.45(+1.34%) |
Jun 14, 2013 | 33.83 | 34.16 | 33.63 | 33.94 | 644,953 | +0.02(+0.05%) |
Jun 13, 2013 | 33.17 | 33.98 | 32.87 | 33.92 | 792,388 | +0.65(+1.96%) |
Jun 12, 2013 | 34.12 | 34.30 | 33.11 | 33.27 | 1,476,471 | -0.62(-1.82%) |
Jun 11, 2013 | 33.85 | 34.32 | 33.49 | 33.89 | 1,213,245 | -0.77(-2.21%) |
Jun 10, 2013 | 34.76 | 34.83 | 34.32 | 34.65 | 1,215,554 | +0.00(+0.00%) |
Jun 07, 2013 | 34.32 | 35.08 | 34.27 | 34.65 | 2,421,537 | +0.65(+1.91%) |
Jun 06, 2013 | 33.59 | 34.04 | 33.41 | 34.00 | 1,462,044 | +0.26(+0.77%) |
Jun 05, 2013 | 33.39 | 33.95 | 33.28 | 33.74 | 2,085,932 | +0.19(+0.56%) |
Jun 04, 2013 | 33.55 | 33.97 | 33.33 | 33.56 | 1,646,707 | -0.03(-0.08%) |
Jun 03, 2013 | 33.41 | 33.74 | 32.99 | 33.58 | 1,337,069 | +0.37(+1.13%) |
May 31, 2013 | 33.24 | 33.77 | 33.02 | 33.21 | 645,051 | -0.28(-0.83%) |
May 30, 2013 | 33.20 | 33.67 | 33.05 | 33.49 | 791,778 | +0.40(+1.21%) |
May 29, 2013 | 32.79 | 33.44 | 32.57 | 33.08 | 947,860 | -0.11(-0.32%) |
May 28, 2013 | 33.04 | 33.33 | 32.99 | 33.19 | 1,277,155 | +0.74(+2.28%) |
May 24, 2013 | 32.22 | 32.47 | 31.93 | 32.45 | 689,489 | +0.03(+0.08%) |
May 23, 2013 | 31.86 | 32.52 | 31.64 | 32.42 | 980,657 | +0.20(+0.61%) |
May 22, 2013 | 33.46 | 33.47 | 32.12 | 32.23 | 1,230,810 | -1.11(-3.32%) |
May 21, 2013 | 32.97 | 33.52 | 32.91 | 33.33 | 904,920 | +0.37(+1.11%) |
May 20, 2013 | 33.00 | 33.09 | 32.64 | 32.97 | 1,036,424 | -0.12(-0.38%) |
May 17, 2013 | 32.32 | 33.31 | 32.17 | 33.09 | 1,793,522 | +0.89(+2.77%) |
May 16, 2013 | 32.02 | 33.97 | 32.02 | 32.20 | 2,606,199 | +0.15(+0.47%) |
May 15, 2013 | 32.32 | 32.62 | 31.59 | 32.05 | 2,005,158 | -0.09(-0.28%) |
May 13, 2013 | 32.51 | 32.60 | 32.05 | 32.14 | 1,392,488 | -0.55(-1.69%) |
May 10, 2013 | 31.71 | 32.71 | 30.40 | 32.69 | 2,797,860 | +0.32(+0.99%) |
May 09, 2013 | 32.32 | 32.76 | 32.00 | 32.37 | 1,491,139 | +0.05(+0.17%) |
May 08, 2013 | 31.42 | 32.34 | 31.34 | 32.32 | 1,300,266 | +1.18(+3.78%) |
May 07, 2013 | 31.13 | 31.40 | 31.00 | 31.14 | 681,748 | +0.16(+0.52%) |
May 06, 2013 | 31.11 | 31.19 | 30.75 | 30.98 | 828,225 | -0.12(-0.40%) |
May 03, 2013 | 31.24 | 31.70 | 30.95 | 31.11 | 1,003,935 | +0.49(+1.60%) |
May 02, 2013 | 30.17 | 30.72 | 29.87 | 30.61 | 996,893 | +0.58(+1.93%) |
May 01, 2013 | 31.40 | 31.64 | 30.03 | 30.04 | 1,248,753 | -1.60(-5.05%) |
Apr 30, 2013 | 31.28 | 31.68 | 31.21 | 31.63 | 682,072 | +0.32(+1.02%) |
Apr 29, 2013 | 31.44 | 32.26 | 31.13 | 31.31 | 855,635 | -0.03(-0.09%) |
Apr 26, 2013 | 31.39 | 31.54 | 31.31 | 31.34 | 793,924 | -0.18(-0.57%) |
Apr 25, 2013 | 31.15 | 31.93 | 30.98 | 31.52 | 1,538,800 | +0.58(+1.87%) |
Apr 24, 2013 | 30.81 | 30.97 | 30.52 | 30.94 | 664,342 | +0.11(+0.35%) |
Apr 23, 2013 | 30.29 | 30.83 | 30.19 | 30.83 | 827,101 | +0.80(+2.67%) |
Apr 22, 2013 | 30.06 | 30.11 | 29.62 | 30.03 | 1,253,764 | -0.04(-0.12%) |
Apr 19, 2013 | 29.56 | 30.15 | 29.45 | 30.06 | 1,622,212 | +0.62(+2.09%) |
Apr 18, 2013 | 30.52 | 30.62 | 29.38 | 29.45 | 1,222,699 | -1.02(-3.34%) |
Apr 17, 2013 | 31.50 | 31.50 | 30.30 | 30.46 | 1,053,936 | -1.37(-4.31%) |
Apr 16, 2013 | 31.45 | 32.05 | 31.26 | 31.84 | 1,224,053 | +0.69(+2.20%) |
Apr 15, 2013 | 32.72 | 32.73 | 31.07 | 31.15 | 2,184,055 | -1.73(-5.26%) |
Apr 12, 2013 | 32.83 | 33.02 | 32.12 | 32.88 | 1,035,994 | -0.15(-0.46%) |
Apr 11, 2013 | 32.49 | 33.08 | 32.44 | 33.03 | 1,047,452 | +0.53(+1.62%) |
Apr 10, 2013 | 31.68 | 32.53 | 31.63 | 32.50 | 1,068,773 | +0.92(+2.91%) |
Apr 09, 2013 | 31.52 | 31.99 | 31.47 | 31.59 | 1,151,962 | +0.10(+0.31%) |
Apr 08, 2013 | 30.94 | 31.89 | 30.74 | 31.49 | 1,171,739 | +0.73(+2.38%) |
Apr 05, 2013 | 30.42 | 30.99 | 30.21 | 30.76 | 860,528 | -0.25(-0.80%) |
Apr 04, 2013 | 31.67 | 31.67 | 30.63 | 31.01 | 1,382,747 | -0.62(-1.97%) |
Apr 03, 2013 | 33.49 | 33.65 | 31.60 | 31.63 | 1,401,881 | -1.85(-5.54%) |
Apr 02, 2013 | 33.42 | 33.88 | 33.23 | 33.49 | 1,779,708 | +0.25(+0.75%) |