Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 45.86 | 46.09 | 45.86 | 46.07 | 6,093 | -0.01(-0.02%) |
Apr 29, 2014 | 45.54 | 46.08 | 45.54 | 46.08 | 5,838 | +1.07(+2.38%) |
Apr 28, 2014 | 45.62 | 45.63 | 44.93 | 45.01 | 6,054 | -0.76(-1.65%) |
Apr 25, 2014 | 46.02 | 46.02 | 45.63 | 45.77 | 16,482 | -0.58(-1.25%) |
Apr 24, 2014 | 46.17 | 46.67 | 46.17 | 46.35 | 2,914 | -0.45(-0.96%) |
Apr 23, 2014 | 46.60 | 46.93 | 46.60 | 46.80 | 5,413 | +0.06(+0.12%) |
Apr 22, 2014 | 46.82 | 47.02 | 46.74 | 46.74 | 6,568 | +0.26(+0.56%) |
Apr 21, 2014 | 46.67 | 46.69 | 46.30 | 46.48 | 6,988 | -0.07(-0.15%) |
Apr 17, 2014 | 46.32 | 46.55 | 46.55 | 46.55 | 6,535 | +0.62(+1.34%) |
Apr 16, 2014 | 45.35 | 45.94 | 45.35 | 45.94 | 2,744 | +0.86(+1.91%) |
Apr 15, 2014 | 45.05 | 45.08 | 44.34 | 45.08 | 11,522 | +0.64(+1.44%) |
Apr 14, 2014 | 44.39 | 44.87 | 44.39 | 44.44 | 7,692 | +0.16(+0.35%) |
Apr 11, 2014 | 44.12 | 44.72 | 43.75 | 44.28 | 17,411 | -0.63(-1.41%) |
Apr 10, 2014 | 45.94 | 45.94 | 44.80 | 44.91 | 6,228 | -1.03(-2.24%) |
Apr 09, 2014 | 45.31 | 45.95 | 45.31 | 45.94 | 12,435 | +0.81(+1.80%) |
Apr 08, 2014 | 44.98 | 45.24 | 44.98 | 45.13 | 14,252 | -0.32(-0.71%) |
Apr 07, 2014 | 45.90 | 45.90 | 45.33 | 45.45 | 16,038 | -0.82(-1.78%) |
Apr 04, 2014 | 47.73 | 47.73 | 46.27 | 46.27 | 9,376 | -1.15(-2.42%) |
Apr 03, 2014 | 47.75 | 47.75 | 47.34 | 47.42 | 5,110 | -0.07(-0.14%) |
Apr 02, 2014 | 47.55 | 47.64 | 47.48 | 47.49 | 5,607 | +0.17(+0.37%) |
Apr 01, 2014 | 47.23 | 47.34 | 47.02 | 47.32 | 3,503 | +0.39(+0.84%) |
Mar 31, 2014 | 45.74 | 46.97 | 45.74 | 46.92 | 8,570 | +1.05(+2.29%) |
Mar 28, 2014 | 46.42 | 46.43 | 45.87 | 45.87 | 6,770 | +0.13(+0.29%) |
Mar 27, 2014 | 46.05 | 46.09 | 45.68 | 45.74 | 14,474 | -0.41(-0.89%) |
Mar 26, 2014 | 47.24 | 47.24 | 46.15 | 46.15 | 11,988 | -0.59(-1.27%) |
Mar 25, 2014 | 46.90 | 46.91 | 46.59 | 46.74 | 13,256 | +0.16(+0.35%) |
Mar 24, 2014 | 47.00 | 47.00 | 46.05 | 46.58 | 14,618 | -0.43(-0.92%) |
Mar 21, 2014 | 47.09 | 47.25 | 46.99 | 47.01 | 5,938 | +0.09(+0.19%) |
Mar 20, 2014 | 47.21 | 47.34 | 46.92 | 46.92 | 7,372 | -0.21(-0.46%) |
Mar 19, 2014 | 47.49 | 47.49 | 46.84 | 47.13 | 12,378 | -0.39(-0.82%) |
Mar 18, 2014 | 47.27 | 47.55 | 47.27 | 47.52 | 12,088 | +0.38(+0.81%) |
Mar 17, 2014 | 46.90 | 47.34 | 46.90 | 47.14 | 9,609 | +0.34(+0.72%) |
Mar 14, 2014 | 46.81 | 47.07 | 46.77 | 46.81 | 9,463 | +0.31(+0.66%) |
Mar 13, 2014 | 47.55 | 47.60 | 46.50 | 46.50 | 9,988 | -0.72(-1.52%) |
Mar 12, 2014 | 47.19 | 47.34 | 47.01 | 47.21 | 11,008 | -0.16(-0.34%) |
Mar 11, 2014 | 47.84 | 47.90 | 47.26 | 47.38 | 10,234 | -0.67(-1.39%) |
Mar 10, 2014 | 48.06 | 48.12 | 47.84 | 48.05 | 10,293 | -0.22(-0.47%) |
Mar 07, 2014 | 48.55 | 48.58 | 48.26 | 48.27 | 10,154 | -0.04(-0.09%) |
Mar 06, 2014 | 48.57 | 48.57 | 48.27 | 48.31 | 13,694 | +0.00(+0.01%) |
Mar 05, 2014 | 48.79 | 48.79 | 48.31 | 48.31 | 13,424 | -0.36(-0.73%) |
Mar 04, 2014 | 47.63 | 48.86 | 47.63 | 48.66 | 19,524 | +0.94(+1.96%) |
Mar 03, 2014 | 46.87 | 47.73 | 46.86 | 47.73 | 11,526 | +0.45(+0.95%) |
Feb 28, 2014 | 47.59 | 47.82 | 47.28 | 47.28 | 21,184 | -0.10(-0.20%) |
Feb 27, 2014 | 47.11 | 47.47 | 47.08 | 47.38 | 8,311 | +0.58(+1.23%) |
Feb 26, 2014 | 47.27 | 47.38 | 46.65 | 46.80 | 16,393 | -0.32(-0.69%) |
Feb 25, 2014 | 47.84 | 47.84 | 47.06 | 47.12 | 19,794 | -0.58(-1.21%) |
Feb 24, 2014 | 47.82 | 47.95 | 47.19 | 47.70 | 16,685 | +0.51(+1.09%) |
Feb 21, 2014 | 47.09 | 47.32 | 47.09 | 47.19 | 9,559 | -0.04(-0.08%) |
Feb 20, 2014 | 46.54 | 47.22 | 46.54 | 47.22 | 5,991 | +0.69(+1.47%) |
Feb 19, 2014 | 47.16 | 47.16 | 46.54 | 46.54 | 8,330 | -0.37(-0.80%) |
Feb 18, 2014 | 46.36 | 46.93 | 46.36 | 46.91 | 14,469 | +0.50(+1.07%) |
Feb 14, 2014 | 45.87 | 46.42 | 46.42 | 46.42 | 14,814 | +0.19(+0.41%) |
Feb 13, 2014 | 46.04 | 46.23 | 45.34 | 46.23 | 16,445 | +0.36(+0.78%) |
Feb 12, 2014 | 45.64 | 45.87 | 45.64 | 45.87 | 9,725 | +0.31(+0.68%) |
Feb 11, 2014 | 45.14 | 45.56 | 44.94 | 45.56 | 13,069 | +0.60(+1.34%) |
Feb 10, 2014 | 45.26 | 45.26 | 44.87 | 44.96 | 7,655 | -0.21(-0.47%) |
Feb 07, 2014 | 45.09 | 45.28 | 45.08 | 45.17 | 9,539 | +0.79(+1.78%) |
Feb 06, 2014 | 44.30 | 44.47 | 44.23 | 44.38 | 6,662 | +0.05(+0.12%) |
Feb 05, 2014 | 44.11 | 44.49 | 43.75 | 44.33 | 11,984 | -0.15(-0.33%) |
Feb 04, 2014 | 44.08 | 44.49 | 43.66 | 44.47 | 37,540 | +0.17(+0.38%) |
Feb 03, 2014 | 45.62 | 45.66 | 44.15 | 44.30 | 25,432 | -1.03(-2.26%) |
Jan 31, 2014 | 44.57 | 45.74 | 44.09 | 45.33 | 10,491 | +0.10(+0.21%) |
Jan 30, 2014 | 45.24 | 45.42 | 45.00 | 45.23 | 20,092 | +0.50(+1.12%) |
Jan 29, 2014 | 45.56 | 45.56 | 44.47 | 44.73 | 24,502 | -1.05(-2.30%) |
Jan 28, 2014 | 45.62 | 45.79 | 45.50 | 45.79 | 13,332 | +0.13(+0.28%) |
Jan 27, 2014 | 45.62 | 45.81 | 45.05 | 45.66 | 27,456 | +0.09(+0.21%) |
Jan 24, 2014 | 47.04 | 47.04 | 45.56 | 45.56 | 38,784 | -1.56(-3.31%) |
Jan 23, 2014 | 47.73 | 47.73 | 46.95 | 47.12 | 33,403 | -0.61(-1.27%) |
Jan 22, 2014 | 47.39 | 47.73 | 47.10 | 47.73 | 24,988 | +0.79(+1.68%) |
Jan 21, 2014 | 47.25 | 47.38 | 46.79 | 46.94 | 22,572 | +0.18(+0.38%) |
Jan 17, 2014 | 46.89 | 46.76 | 46.76 | 46.76 | 18,735 | -0.05(-0.10%) |
Jan 16, 2014 | 46.53 | 46.82 | 46.53 | 46.81 | 19,711 | +0.12(+0.27%) |
Jan 15, 2014 | 46.75 | 46.76 | 46.59 | 46.69 | 28,970 | +0.36(+0.78%) |
Jan 14, 2014 | 46.27 | 46.32 | 46.09 | 46.32 | 13,223 | +0.29(+0.62%) |
Jan 13, 2014 | 46.14 | 46.58 | 46.04 | 46.04 | 96,207 | -0.33(-0.72%) |
Jan 10, 2014 | 46.16 | 46.37 | 45.84 | 46.37 | 18,800 | +0.44(+0.96%) |
Jan 09, 2014 | 45.82 | 46.03 | 45.73 | 45.93 | 19,068 | +0.40(+0.89%) |
Jan 08, 2014 | 45.49 | 45.58 | 45.22 | 45.53 | 12,099 | +0.31(+0.70%) |
Jan 07, 2014 | 45.23 | 45.49 | 45.19 | 45.21 | 15,522 | +0.13(+0.28%) |
Jan 06, 2014 | 45.35 | 45.87 | 44.96 | 45.08 | 24,709 | +0.08(+0.17%) |
Jan 03, 2014 | 45.29 | 45.30 | 44.92 | 45.01 | 27,811 | +0.06(+0.12%) |
Jan 02, 2014 | 45.47 | 45.47 | 44.71 | 44.95 | 43,956 | -0.50(-1.11%) |
Dec 31, 2013 | 45.48 | 45.45 | 45.45 | 45.45 | 47,928 | +0.13(+0.28%) |
Dec 30, 2013 | 45.98 | 45.98 | 45.26 | 45.33 | 23,447 | -0.14(-0.30%) |
Dec 27, 2013 | 45.65 | 45.79 | 45.35 | 45.47 | 7,818 | -0.22(-0.47%) |
Dec 26, 2013 | 45.57 | 45.70 | 45.57 | 45.68 | 27,404 | +0.34(+0.75%) |
Dec 24, 2013 | 45.32 | 45.34 | 45.11 | 45.34 | 6,128 | +0.28(+0.62%) |
Dec 23, 2013 | 45.35 | 45.35 | 44.98 | 45.06 | 11,657 | +0.02(+0.04%) |
Dec 20, 2013 | 44.85 | 45.04 | 44.35 | 45.04 | 9,698 | +0.36(+0.81%) |
Dec 19, 2013 | 45.16 | 45.16 | 44.52 | 44.68 | 8,139 | -0.07(-0.16%) |
Dec 18, 2013 | 45.35 | 45.35 | 44.07 | 44.75 | 11,101 | +0.45(+1.03%) |
Dec 17, 2013 | 45.42 | 45.42 | 44.25 | 44.30 | 6,934 | -0.03(-0.06%) |
Dec 16, 2013 | 44.01 | 44.46 | 44.01 | 44.33 | 6,651 | +0.53(+1.22%) |
Dec 13, 2013 | 43.93 | 43.93 | 43.59 | 43.80 | 5,156 | +0.06(+0.15%) |
Dec 12, 2013 | 43.68 | 43.76 | 43.45 | 43.73 | 11,661 | +0.34(+0.79%) |
Dec 11, 2013 | 44.92 | 44.92 | 43.37 | 43.39 | 15,106 | -0.70(-1.59%) |
Dec 10, 2013 | 44.07 | 44.28 | 44.06 | 44.09 | 7,592 | -0.07(-0.16%) |
Dec 09, 2013 | 44.29 | 44.29 | 44.16 | 44.16 | 2,934 | -0.07(-0.16%) |
Dec 06, 2013 | 43.97 | 44.23 | 43.97 | 44.23 | 3,908 | +0.46(+1.06%) |
Dec 05, 2013 | 43.85 | 43.85 | 43.46 | 43.77 | 1,745 | +0.04(+0.09%) |
Dec 04, 2013 | 44.71 | 44.71 | 43.31 | 43.73 | 9,322 | -0.53(-1.19%) |
Dec 03, 2013 | 44.43 | 44.45 | 44.25 | 44.25 | 2,396 | -0.18(-0.40%) |
Dec 02, 2013 | 44.55 | 44.64 | 44.43 | 44.43 | 9,367 | -0.17(-0.39%) |
Nov 29, 2013 | 44.75 | 44.76 | 44.61 | 44.61 | 4,873 | -0.12(-0.28%) |
Nov 27, 2013 | 44.61 | 44.76 | 44.48 | 44.73 | 16,672 | +0.29(+0.66%) |
Nov 26, 2013 | 44.38 | 44.54 | 44.25 | 44.44 | 19,038 | +0.39(+0.90%) |
Nov 25, 2013 | 44.16 | 44.16 | 43.91 | 44.04 | 8,454 | +0.07(+0.15%) |
Nov 22, 2013 | 43.71 | 43.98 | 43.71 | 43.98 | 3,810 | +0.44(+1.02%) |
Nov 21, 2013 | 43.15 | 43.53 | 43.15 | 43.53 | 3,921 | +0.64(+1.50%) |
Nov 20, 2013 | 42.92 | 43.23 | 42.89 | 42.89 | 3,274 | +0.03(+0.06%) |
Nov 19, 2013 | 43.11 | 43.24 | 42.83 | 42.86 | 11,823 | -0.28(-0.65%) |
Nov 18, 2013 | 43.20 | 43.54 | 43.08 | 43.14 | 16,491 | +0.18(+0.41%) |
Nov 15, 2013 | 42.93 | 42.97 | 42.67 | 42.97 | 3,799 | +0.14(+0.33%) |
Nov 14, 2013 | 43.01 | 43.01 | 42.50 | 42.82 | 11,646 | +0.52(+1.23%) |
Nov 12, 2013 | 44.00 | 44.00 | 42.21 | 42.30 | 14,127 | -0.11(-0.26%) |
Nov 11, 2013 | 42.45 | 42.45 | 42.26 | 42.41 | 5,901 | -0.01(-0.03%) |
Nov 08, 2013 | 41.92 | 42.44 | 41.92 | 42.43 | 7,468 | +0.63(+1.52%) |
Nov 07, 2013 | 42.60 | 42.60 | 41.79 | 41.79 | 6,526 | -0.56(-1.33%) |
Nov 06, 2013 | 42.26 | 43.84 | 41.82 | 42.36 | 4,585 | +0.13(+0.32%) |
Nov 05, 2013 | 42.04 | 42.29 | 41.79 | 42.23 | 6,492 | +0.20(+0.48%) |
Nov 04, 2013 | 41.92 | 42.02 | 41.81 | 42.02 | 6,119 | +0.24(+0.58%) |
Nov 01, 2013 | 41.36 | 41.83 | 41.36 | 41.78 | 36,037 | +0.27(+0.64%) |
Oct 31, 2013 | 41.44 | 41.77 | 41.41 | 41.51 | 2,294 | +0.16(+0.38%) |
Oct 30, 2013 | 41.62 | 41.75 | 41.20 | 41.36 | 23,870 | -0.09(-0.22%) |
Oct 29, 2013 | 41.45 | 41.45 | 41.45 | 41.45 | 217 | +0.25(+0.61%) |
Oct 28, 2013 | 41.98 | 41.98 | 41.08 | 41.20 | 11,548 | -0.16(-0.38%) |
Oct 25, 2013 | 41.17 | 41.36 | 41.17 | 41.36 | 2,156 | +0.23(+0.56%) |
Oct 24, 2013 | 40.90 | 41.13 | 40.90 | 41.13 | 2,189 | +0.45(+1.11%) |
Oct 23, 2013 | 40.68 | 40.70 | 40.57 | 40.68 | 2,657 | +0.56(+1.41%) |
Oct 22, 2013 | 40.20 | 40.23 | 40.09 | 40.11 | 2,145 | +0.24(+0.60%) |
Oct 21, 2013 | 39.95 | 39.95 | 39.83 | 39.87 | 2,662 | -0.34(-0.85%) |
Oct 18, 2013 | 40.05 | 40.21 | 40.05 | 40.21 | 518 | +0.33(+0.84%) |
Oct 17, 2013 | 39.40 | 39.89 | 39.40 | 39.88 | 3,128 | +0.54(+1.38%) |
Oct 16, 2013 | 39.52 | 39.52 | 39.23 | 39.34 | 4,934 | +0.31(+0.80%) |
Oct 15, 2013 | 39.89 | 41.17 | 39.03 | 39.03 | 5,134 | -0.60(-1.50%) |
Oct 14, 2013 | 39.31 | 39.62 | 39.31 | 39.62 | 14,042 | +0.25(+0.63%) |
Oct 11, 2013 | 39.48 | 39.48 | 39.37 | 39.37 | 4,738 | +0.43(+1.10%) |
Oct 10, 2013 | 38.66 | 38.95 | 38.63 | 38.95 | 2,461 | +0.80(+2.11%) |
Oct 09, 2013 | 38.11 | 38.14 | 37.95 | 38.14 | 3,204 | -0.23(-0.60%) |
Oct 08, 2013 | 38.90 | 38.90 | 38.37 | 38.37 | 4,054 | -0.25(-0.64%) |
Oct 07, 2013 | 38.41 | 38.64 | 38.41 | 38.62 | 2,973 | +0.01(+0.02%) |
Oct 03, 2013 | 38.61 | 38.61 | 38.61 | 38.61 | 0 | -0.45(-1.15%) |
Oct 02, 2013 | 38.94 | 39.06 | 38.92 | 39.06 | 3,049 | -0.34(-0.86%) |
Oct 01, 2013 | 40.55 | 40.55 | 39.14 | 39.40 | 1,633 | +0.14(+0.36%) |
Sep 27, 2013 | 38.79 | 39.26 | 37.33 | 39.26 | 5,448 | -0.07(-0.18%) |
Sep 26, 2013 | 40.38 | 40.38 | 39.19 | 39.33 | 3,396 | +0.10(+0.26%) |
Sep 25, 2013 | 39.33 | 39.33 | 39.23 | 39.23 | 967 | -0.13(-0.34%) |
Sep 24, 2013 | 39.21 | 39.84 | 39.05 | 39.36 | 5,509 | +0.46(+1.19%) |
Sep 23, 2013 | 38.89 | 38.98 | 38.89 | 38.90 | 1,588 | -0.47(-1.20%) |
Sep 20, 2013 | 40.39 | 40.39 | 39.34 | 39.37 | 2,912 | -1.01(-2.50%) |
Sep 19, 2013 | 40.54 | 40.54 | 40.38 | 40.38 | 1,995 | -0.07(-0.18%) |
Sep 18, 2013 | 40.36 | 40.48 | 39.84 | 40.45 | 3,579 | +0.10(+0.25%) |
Sep 17, 2013 | 40.16 | 40.37 | 39.93 | 40.35 | 3,921 | +0.42(+1.05%) |
Sep 16, 2013 | 39.35 | 39.95 | 39.81 | 39.93 | 5,627 | +0.58(+1.48%) |
Sep 13, 2013 | 39.02 | 39.35 | 38.93 | 39.35 | 1,623 | +0.06(+0.17%) |
Sep 12, 2013 | 39.49 | 39.49 | 39.29 | 39.29 | 2,636 | -0.01(-0.02%) |
Sep 11, 2013 | 38.90 | 39.29 | 38.90 | 39.29 | 4,195 | +0.35(+0.89%) |
Sep 10, 2013 | 38.80 | 39.09 | 38.80 | 38.95 | 6,892 | +0.49(+1.27%) |
Sep 09, 2013 | 38.44 | 38.58 | 38.42 | 38.46 | 14,051 | +0.42(+1.10%) |
Sep 06, 2013 | 38.89 | 38.89 | 38.04 | 38.04 | 1,786 | -0.13(-0.33%) |
Sep 05, 2013 | 38.10 | 38.17 | 38.10 | 38.17 | 1,485 | +0.09(+0.24%) |
Sep 04, 2013 | 37.95 | 38.08 | 37.95 | 38.08 | 4,047 | +0.70(+1.88%) |
Aug 30, 2013 | 37.39 | 37.37 | 37.37 | 37.37 | 1,307 | -0.36(-0.97%) |
Aug 29, 2013 | 37.90 | 37.90 | 37.74 | 37.74 | 6,611 | +0.21(+0.55%) |
Aug 28, 2013 | 37.30 | 37.53 | 37.30 | 37.53 | 3,975 | +0.15(+0.41%) |
Aug 27, 2013 | 37.88 | 37.88 | 37.38 | 37.38 | 5,352 | -1.13(-2.93%) |
Aug 26, 2013 | 38.37 | 38.51 | 38.36 | 38.51 | 3,476 | +0.13(+0.34%) |
Aug 23, 2013 | 38.32 | 38.40 | 38.26 | 38.38 | 7,831 | +0.18(+0.47%) |
Aug 22, 2013 | 38.54 | 38.54 | 38.13 | 38.20 | 4,361 | +0.26(+0.69%) |
Aug 21, 2013 | 37.94 | 37.94 | 37.94 | 37.94 | 496 | +0.14(+0.36%) |
Aug 19, 2013 | 37.96 | 37.80 | 37.80 | 37.80 | 1,307 | +0.04(+0.11%) |
Aug 16, 2013 | 37.81 | 37.84 | 37.75 | 37.76 | 12,735 | -0.00(-0.00%) |
Aug 15, 2013 | 37.84 | 37.86 | 37.76 | 37.76 | 6,315 | -0.71(-1.85%) |
Aug 14, 2013 | 39.21 | 39.21 | 38.47 | 38.47 | 2,742 | -0.29(-0.76%) |
Aug 13, 2013 | 38.68 | 38.76 | 38.68 | 38.76 | 1,601 | +0.29(+0.76%) |
Aug 12, 2013 | 38.61 | 38.61 | 38.44 | 38.47 | 2,163 | -0.14(-0.35%) |
Aug 09, 2013 | 38.89 | 38.89 | 38.61 | 38.61 | 1,089 | -0.24(-0.61%) |
Aug 08, 2013 | 39.08 | 39.08 | 38.79 | 38.85 | 15,345 | +0.19(+0.49%) |
Aug 07, 2013 | 39.24 | 39.24 | 38.60 | 38.66 | 6,317 | -0.05(-0.14%) |
Aug 06, 2013 | 38.75 | 38.76 | 38.71 | 38.71 | 1,579 | -0.34(-0.88%) |
Aug 05, 2013 | 39.00 | 39.09 | 38.91 | 39.06 | 3,703 | +0.08(+0.21%) |
Aug 02, 2013 | 38.93 | 39.03 | 38.84 | 38.97 | 3,370 | +0.23(+0.60%) |
Aug 01, 2013 | 38.48 | 38.74 | 38.48 | 38.74 | 10,716 | +0.68(+1.79%) |
Jul 31, 2013 | 38.10 | 38.14 | 38.04 | 38.06 | 2,439 | +0.15(+0.39%) |
Jul 30, 2013 | 38.00 | 38.00 | 37.82 | 37.91 | 1,856 | +0.01(+0.04%) |
Jul 29, 2013 | 37.94 | 37.94 | 37.88 | 37.90 | 1,132 | +0.01(+0.02%) |
Jul 26, 2013 | 41.37 | 41.37 | 37.89 | 37.89 | 1,241 | -0.32(-0.83%) |
Jul 25, 2013 | 38.10 | 38.21 | 38.10 | 38.21 | 435 | +0.08(+0.22%) |
Jul 24, 2013 | 38.73 | 38.73 | 38.11 | 38.13 | 10,934 | -0.06(-0.16%) |
Jul 23, 2013 | 38.33 | 38.33 | 38.12 | 38.19 | 2,941 | +0.38(+1.00%) |
Jul 19, 2013 | 37.81 | 37.81 | 37.81 | 37.81 | 0 | +0.07(+0.19%) |
Jul 18, 2013 | 37.74 | 37.74 | 37.74 | 37.74 | 217 | +0.40(+1.07%) |
Jul 17, 2013 | 37.35 | 37.35 | 37.26 | 37.34 | 4,437 | +0.28(+0.75%) |
Jul 16, 2013 | 37.24 | 37.24 | 37.05 | 37.06 | 1,424 | -0.35(-0.94%) |
Jul 15, 2013 | 37.33 | 37.41 | 37.30 | 37.41 | 670 | +0.37(+1.00%) |
Jul 12, 2013 | 37.32 | 37.32 | 37.00 | 37.04 | 1,546 | -0.15(-0.41%) |
Jul 11, 2013 | 37.02 | 37.20 | 37.02 | 37.20 | 10,692 | +0.53(+1.44%) |
Jul 10, 2013 | 36.66 | 36.70 | 36.63 | 36.67 | 1,200 | +0.11(+0.31%) |
Jul 09, 2013 | 36.54 | 36.63 | 36.49 | 36.56 | 6,646 | +0.24(+0.66%) |
Jul 08, 2013 | 35.50 | 36.34 | 35.50 | 36.32 | 3,886 | +0.46(+1.28%) |
Jul 05, 2013 | 36.35 | 36.35 | 35.82 | 35.86 | 8,714 | +0.44(+1.24%) |
Jul 03, 2013 | 35.42 | 35.42 | 35.42 | 35.42 | 435 | -0.11(-0.30%) |
Jul 02, 2013 | 35.52 | 35.52 | 35.52 | 35.52 | 653 | -0.22(-0.62%) |
Jul 01, 2013 | 35.65 | 35.76 | 35.64 | 35.74 | 6,675 | +0.36(+1.02%) |
Jun 28, 2013 | 35.80 | 35.80 | 35.30 | 35.38 | 9,929 | +0.63(+1.82%) |
Jun 26, 2013 | 34.68 | 34.75 | 34.64 | 34.75 | 1,326 | +0.50(+1.45%) |
Jun 25, 2013 | 34.40 | 34.42 | 34.25 | 34.25 | 7,121 | -0.29(-0.85%) |
Jun 24, 2013 | 34.30 | 34.61 | 34.30 | 34.55 | 5,100 | -0.08(-0.22%) |
Jun 21, 2013 | 34.75 | 34.75 | 34.62 | 34.62 | 1,054 | -0.11(-0.33%) |
Jun 20, 2013 | 35.37 | 35.37 | 34.73 | 34.74 | 4,612 | -0.68(-1.92%) |
Jun 19, 2013 | 35.62 | 35.64 | 35.42 | 35.42 | 2,832 | -0.02(-0.05%) |
Jun 17, 2013 | 35.47 | 35.44 | 35.44 | 35.44 | 16,557 | +0.30(+0.85%) |
Jun 14, 2013 | 35.05 | 35.17 | 35.05 | 35.14 | 2,182 | +0.09(+0.25%) |
Jun 13, 2013 | 34.57 | 35.05 | 34.57 | 35.05 | 653 | +0.21(+0.62%) |
Jun 12, 2013 | 35.19 | 35.19 | 34.79 | 34.84 | 871 | -0.46(-1.31%) |
Jun 11, 2013 | 35.23 | 35.30 | 35.23 | 35.30 | 3,786 | +0.04(+0.12%) |
Jun 10, 2013 | 35.34 | 35.34 | 35.22 | 35.26 | 3,026 | +0.65(+1.87%) |
Jun 06, 2013 | 34.66 | 34.61 | 34.61 | 34.61 | 1,742 | +0.28(+0.80%) |
Jun 05, 2013 | 34.56 | 34.56 | 34.33 | 34.33 | 90,963 | -0.32(-0.93%) |
Jun 04, 2013 | 34.91 | 34.91 | 34.66 | 34.66 | 444 | +0.05(+0.15%) |
Jun 03, 2013 | 34.82 | 34.82 | 34.61 | 34.61 | 1,017 | -0.48(-1.35%) |
May 31, 2013 | 35.16 | 35.31 | 35.05 | 35.08 | 15,613 | -0.07(-0.20%) |
May 30, 2013 | 35.12 | 35.31 | 35.12 | 35.15 | 3,561 | +0.11(+0.33%) |
May 29, 2013 | 35.52 | 35.52 | 34.85 | 35.04 | 23,964 | -0.10(-0.29%) |
May 28, 2013 | 35.38 | 35.38 | 35.14 | 35.14 | 1,344 | +0.56(+1.62%) |
May 24, 2013 | 34.58 | 34.58 | 34.58 | 34.58 | 326 | -0.31(-0.88%) |
May 22, 2013 | 34.90 | 34.89 | 34.89 | 34.89 | 3,485 | +0.00(+0.00%) |
May 21, 2013 | 35.00 | 35.00 | 34.83 | 34.89 | 4,871 | -0.02(-0.07%) |
May 20, 2013 | 34.88 | 34.95 | 34.86 | 34.91 | 9,962 | +0.21(+0.61%) |
May 17, 2013 | 34.70 | 34.70 | 34.70 | 34.70 | 884 | +0.22(+0.64%) |
May 16, 2013 | 34.59 | 34.59 | 34.47 | 34.48 | 1,413 | +0.57(+1.69%) |
May 13, 2013 | 33.92 | 33.91 | 33.91 | 33.91 | 1,742 | -0.00(-0.01%) |
May 09, 2013 | 33.91 | 33.91 | 33.91 | 33.91 | 871 | +0.27(+0.81%) |
May 08, 2013 | 33.64 | 33.64 | 33.64 | 33.64 | 274 | +0.37(+1.10%) |
May 03, 2013 | 33.40 | 33.27 | 33.27 | 33.27 | 7,407 | +0.46(+1.40%) |