Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 42.26 | 42.56 | 41.91 | 42.52 | 2,124,613 | +0.08(+0.20%) |
Apr 29, 2014 | 42.01 | 42.63 | 42.01 | 42.44 | 1,628,726 | +0.17(+0.39%) |
Apr 28, 2014 | 42.45 | 43.03 | 41.51 | 42.27 | 2,705,787 | -0.36(-0.84%) |
Apr 25, 2014 | 43.95 | 44.06 | 42.30 | 42.63 | 3,989,187 | -1.89(-4.25%) |
Apr 24, 2014 | 44.68 | 45.07 | 44.40 | 44.52 | 2,937,561 | +0.34(+0.77%) |
Apr 23, 2014 | 44.17 | 44.41 | 44.01 | 44.18 | 1,140,964 | -0.01(-0.02%) |
Apr 22, 2014 | 43.82 | 44.28 | 43.60 | 44.19 | 1,334,773 | +0.33(+0.76%) |
Apr 21, 2014 | 43.99 | 44.09 | 43.57 | 43.85 | 949,122 | +0.04(+0.09%) |
Apr 17, 2014 | 43.18 | 43.81 | 43.81 | 43.81 | 2,475,166 | +0.58(+1.34%) |
Apr 16, 2014 | 44.06 | 44.06 | 42.56 | 43.23 | 3,666,558 | -0.85(-1.94%) |
Apr 15, 2014 | 43.44 | 44.18 | 43.30 | 44.09 | 2,746,663 | +0.60(+1.37%) |
Apr 14, 2014 | 43.65 | 43.73 | 43.16 | 43.49 | 1,792,486 | +0.31(+0.71%) |
Apr 11, 2014 | 43.46 | 43.88 | 43.17 | 43.18 | 2,538,383 | -0.33(-0.76%) |
Apr 10, 2014 | 44.89 | 45.06 | 43.51 | 43.51 | 2,272,181 | -1.50(-3.33%) |
Apr 09, 2014 | 44.90 | 45.04 | 44.52 | 45.01 | 1,705,877 | +0.28(+0.63%) |
Apr 08, 2014 | 43.93 | 44.77 | 43.93 | 44.73 | 2,567,307 | +0.70(+1.58%) |
Apr 07, 2014 | 43.91 | 44.64 | 43.80 | 44.04 | 2,645,857 | +0.17(+0.38%) |
Apr 04, 2014 | 44.96 | 45.07 | 43.78 | 43.87 | 2,741,423 | -0.88(-1.96%) |
Apr 03, 2014 | 44.90 | 45.10 | 44.59 | 44.75 | 1,927,272 | -0.07(-0.15%) |
Apr 02, 2014 | 44.82 | 45.00 | 44.56 | 44.82 | 2,345,424 | -0.02(-0.04%) |
Apr 01, 2014 | 44.35 | 44.85 | 44.12 | 44.83 | 2,117,967 | +0.78(+1.77%) |
Mar 31, 2014 | 43.96 | 44.25 | 43.83 | 44.05 | 2,089,233 | +0.25(+0.57%) |
Mar 28, 2014 | 43.81 | 44.18 | 43.62 | 43.80 | 1,498,655 | +0.22(+0.49%) |
Mar 27, 2014 | 43.75 | 44.07 | 43.42 | 43.59 | 1,441,466 | -0.14(-0.32%) |
Mar 26, 2014 | 44.36 | 44.54 | 43.73 | 43.73 | 3,143,911 | -0.45(-1.01%) |
Mar 25, 2014 | 44.66 | 45.04 | 44.17 | 44.18 | 4,350,333 | -0.27(-0.60%) |
Mar 24, 2014 | 44.08 | 44.58 | 43.72 | 44.44 | 3,641,934 | +0.31(+0.69%) |
Mar 21, 2014 | 44.55 | 45.02 | 43.94 | 44.14 | 8,328,011 | +0.01(+0.03%) |
Mar 20, 2014 | 42.64 | 44.15 | 42.44 | 44.12 | 5,450,938 | +1.35(+3.15%) |
Mar 19, 2014 | 42.64 | 42.84 | 42.43 | 42.78 | 2,564,638 | +0.13(+0.31%) |
Mar 18, 2014 | 42.17 | 42.73 | 42.04 | 42.64 | 2,107,434 | +0.63(+1.50%) |
Mar 17, 2014 | 41.67 | 42.22 | 41.67 | 42.01 | 2,768,127 | +0.49(+1.18%) |
Mar 14, 2014 | 41.66 | 42.15 | 41.47 | 41.52 | 2,079,766 | -0.30(-0.71%) |
Mar 13, 2014 | 43.06 | 43.06 | 41.61 | 41.82 | 2,603,784 | -1.06(-2.47%) |
Mar 12, 2014 | 42.43 | 42.88 | 42.39 | 42.88 | 1,797,060 | +0.17(+0.41%) |
Mar 11, 2014 | 42.98 | 43.05 | 42.59 | 42.71 | 1,767,030 | -0.23(-0.54%) |
Mar 10, 2014 | 42.98 | 43.02 | 42.73 | 42.94 | 2,198,842 | -0.02(-0.06%) |
Mar 07, 2014 | 42.92 | 42.97 | 42.52 | 42.97 | 3,434,599 | +0.22(+0.50%) |
Mar 06, 2014 | 42.52 | 42.79 | 42.34 | 42.75 | 1,506,337 | +0.27(+0.64%) |
Mar 05, 2014 | 42.49 | 42.51 | 42.16 | 42.48 | 1,266,370 | +0.03(+0.08%) |
Mar 04, 2014 | 42.23 | 42.63 | 42.16 | 42.44 | 1,986,213 | +0.51(+1.23%) |
Mar 03, 2014 | 41.93 | 42.10 | 41.64 | 41.93 | 1,579,932 | -0.20(-0.47%) |
Feb 28, 2014 | 42.40 | 42.40 | 41.85 | 42.13 | 2,583,205 | -0.17(-0.41%) |
Feb 27, 2014 | 42.12 | 42.44 | 42.07 | 42.30 | 1,682,461 | +0.16(+0.37%) |
Feb 26, 2014 | 42.01 | 42.58 | 41.91 | 42.15 | 1,899,216 | +0.03(+0.08%) |
Feb 25, 2014 | 42.27 | 42.31 | 41.86 | 42.11 | 2,665,297 | -0.13(-0.31%) |
Feb 24, 2014 | 42.53 | 42.76 | 42.24 | 42.25 | 2,528,752 | -0.13(-0.31%) |
Feb 21, 2014 | 42.59 | 42.78 | 42.35 | 42.38 | 2,375,749 | -0.23(-0.54%) |
Feb 20, 2014 | 42.88 | 43.00 | 42.29 | 42.61 | 4,512,163 | -0.14(-0.33%) |
Feb 19, 2014 | 43.02 | 43.42 | 42.62 | 42.75 | 4,921,062 | +0.28(+0.66%) |
Feb 18, 2014 | 41.81 | 42.56 | 41.81 | 42.47 | 4,746,415 | +0.38(+0.91%) |
Feb 14, 2014 | 41.80 | 42.09 | 42.09 | 42.09 | 2,615,456 | +0.07(+0.16%) |
Feb 13, 2014 | 41.19 | 42.03 | 41.14 | 42.02 | 2,562,964 | +0.66(+1.60%) |
Feb 12, 2014 | 41.42 | 41.61 | 41.22 | 41.36 | 2,174,369 | +0.12(+0.28%) |
Feb 11, 2014 | 40.88 | 41.36 | 40.78 | 41.24 | 1,484,532 | +0.44(+1.08%) |
Feb 10, 2014 | 40.44 | 40.88 | 40.41 | 40.80 | 1,758,257 | +0.21(+0.51%) |
Feb 07, 2014 | 40.27 | 40.60 | 40.01 | 40.60 | 2,201,041 | +0.51(+1.28%) |
Feb 06, 2014 | 39.80 | 40.36 | 39.68 | 40.08 | 2,159,294 | +0.41(+1.04%) |
Feb 05, 2014 | 39.32 | 39.80 | 39.18 | 39.67 | 3,121,173 | +0.13(+0.34%) |
Feb 04, 2014 | 39.54 | 39.58 | 39.15 | 39.53 | 2,814,608 | +0.36(+0.91%) |
Feb 03, 2014 | 39.98 | 40.08 | 39.08 | 39.18 | 3,477,687 | -0.84(-2.09%) |
Jan 31, 2014 | 40.07 | 40.40 | 39.85 | 40.02 | 2,325,127 | -0.51(-1.27%) |
Jan 30, 2014 | 40.51 | 40.72 | 40.14 | 40.53 | 1,664,289 | +0.51(+1.28%) |
Jan 29, 2014 | 40.06 | 40.55 | 39.87 | 40.02 | 2,403,428 | -0.20(-0.49%) |
Jan 28, 2014 | 39.93 | 40.41 | 39.88 | 40.21 | 2,144,097 | +0.24(+0.60%) |
Jan 27, 2014 | 40.06 | 40.38 | 39.88 | 39.97 | 2,277,836 | -0.02(-0.06%) |
Jan 24, 2014 | 40.94 | 40.94 | 39.97 | 40.00 | 3,246,301 | -0.96(-2.35%) |
Jan 23, 2014 | 41.63 | 41.70 | 40.89 | 40.96 | 2,697,896 | -0.80(-1.91%) |
Jan 22, 2014 | 41.33 | 41.90 | 41.25 | 41.76 | 2,002,306 | +0.32(+0.78%) |
Jan 21, 2014 | 41.41 | 41.55 | 41.00 | 41.43 | 2,688,107 | +0.50(+1.22%) |
Jan 17, 2014 | 41.09 | 40.94 | 40.94 | 40.94 | 3,744,655 | -0.36(-0.88%) |
Jan 16, 2014 | 41.85 | 41.86 | 41.23 | 41.30 | 3,480,098 | -0.17(-0.40%) |
Jan 15, 2014 | 41.21 | 41.72 | 41.23 | 41.47 | 2,557,499 | +0.26(+0.62%) |
Jan 14, 2014 | 40.56 | 41.47 | 40.53 | 41.21 | 3,473,928 | +0.70(+1.72%) |
Jan 13, 2014 | 40.79 | 41.08 | 40.34 | 40.51 | 3,606,434 | -0.55(-1.33%) |
Jan 10, 2014 | 40.98 | 41.11 | 40.74 | 41.06 | 2,499,611 | +0.01(+0.02%) |
Jan 09, 2014 | 40.99 | 41.14 | 40.78 | 41.05 | 2,980,616 | -0.16(-0.38%) |
Jan 08, 2014 | 41.21 | 41.36 | 40.94 | 41.21 | 1,449,016 | +0.10(+0.24%) |
Jan 07, 2014 | 41.03 | 41.27 | 40.90 | 41.11 | 1,612,286 | +0.22(+0.53%) |
Jan 06, 2014 | 40.91 | 41.04 | 40.75 | 40.89 | 2,611,325 | -0.23(-0.56%) |
Jan 03, 2014 | 40.84 | 41.28 | 40.74 | 41.13 | 1,984,026 | +0.27(+0.67%) |
Jan 02, 2014 | 41.05 | 41.24 | 40.72 | 40.85 | 3,375,258 | -1.37(-3.24%) |
Dec 31, 2013 | 42.28 | 42.22 | 42.22 | 42.22 | 1,033,782 | +0.07(+0.16%) |
Dec 30, 2013 | 41.87 | 42.20 | 41.87 | 42.15 | 1,107,788 | +0.12(+0.30%) |
Dec 27, 2013 | 42.09 | 42.22 | 41.97 | 42.03 | 761,143 | -0.03(-0.08%) |
Dec 26, 2013 | 42.15 | 42.20 | 41.91 | 42.06 | 830,737 | +0.09(+0.22%) |
Dec 24, 2013 | 41.76 | 42.15 | 41.74 | 41.97 | 856,487 | +0.01(+0.02%) |
Dec 23, 2013 | 41.64 | 41.97 | 41.49 | 41.96 | 2,259,471 | +0.51(+1.22%) |
Dec 20, 2013 | 41.14 | 41.67 | 40.99 | 41.46 | 3,411,801 | +0.29(+0.70%) |
Dec 19, 2013 | 41.09 | 41.26 | 40.70 | 41.17 | 1,917,131 | -0.10(-0.24%) |
Dec 18, 2013 | 40.54 | 41.27 | 40.31 | 41.27 | 2,137,065 | +0.70(+1.72%) |
Dec 17, 2013 | 40.32 | 40.62 | 40.24 | 40.57 | 1,706,692 | +0.17(+0.41%) |
Dec 16, 2013 | 40.21 | 40.49 | 40.12 | 40.41 | 1,853,198 | +0.27(+0.68%) |
Dec 13, 2013 | 40.13 | 40.15 | 39.81 | 40.13 | 2,209,620 | +0.25(+0.62%) |
Dec 12, 2013 | 40.40 | 40.51 | 39.80 | 39.88 | 2,541,819 | -0.46(-1.15%) |
Dec 11, 2013 | 40.63 | 40.79 | 40.30 | 40.35 | 1,670,963 | -0.20(-0.49%) |
Dec 10, 2013 | 40.50 | 40.80 | 40.39 | 40.55 | 1,791,441 | -0.08(-0.20%) |
Dec 09, 2013 | 41.04 | 41.11 | 40.54 | 40.63 | 1,885,801 | -0.22(-0.53%) |
Dec 06, 2013 | 40.94 | 41.04 | 40.55 | 40.84 | 0 | +0.37(+0.92%) |
Dec 05, 2013 | 40.44 | 40.60 | 40.27 | 40.47 | 0 | +0.04(+0.10%) |
Dec 04, 2013 | 40.75 | 40.92 | 40.18 | 40.43 | 0 | -0.65(-1.59%) |
Dec 03, 2013 | 40.12 | 41.30 | 40.12 | 41.09 | 6,635,371 | +0.96(+2.40%) |
Dec 02, 2013 | 39.63 | 40.15 | 39.63 | 40.12 | 3,171,928 | +0.15(+0.37%) |
Nov 29, 2013 | 40.34 | 40.46 | 39.95 | 39.97 | 0 | -0.27(-0.66%) |
Nov 27, 2013 | 39.13 | 40.26 | 38.23 | 40.24 | 0 | -1.14(-2.76%) |
Nov 26, 2013 | 40.73 | 41.48 | 40.73 | 41.38 | 2,296,707 | +0.22(+0.52%) |
Nov 25, 2013 | 41.36 | 41.37 | 40.82 | 41.17 | 2,294,748 | -0.08(-0.20%) |
Nov 22, 2013 | 41.26 | 41.33 | 41.01 | 41.25 | 0 | -0.01(-0.02%) |
Nov 21, 2013 | 40.97 | 41.37 | 40.62 | 41.26 | 1,442,059 | +0.57(+1.41%) |
Nov 20, 2013 | 41.00 | 41.07 | 40.45 | 40.69 | 2,709,053 | -0.31(-0.75%) |
Nov 19, 2013 | 41.61 | 41.66 | 40.94 | 40.99 | 1,810,482 | -0.55(-1.32%) |
Nov 18, 2013 | 42.02 | 42.02 | 41.47 | 41.54 | 2,148,253 | -0.48(-1.14%) |
Nov 15, 2013 | 41.71 | 42.10 | 41.49 | 42.02 | 0 | +0.27(+0.65%) |
Nov 14, 2013 | 41.76 | 41.79 | 41.42 | 41.75 | 1,291,670 | +0.01(+0.02%) |
Nov 13, 2013 | 41.11 | 41.76 | 41.05 | 41.74 | 1,826,331 | +0.41(+1.00%) |
Nov 12, 2013 | 40.98 | 41.39 | 40.93 | 41.33 | 0 | +0.16(+0.38%) |
Nov 11, 2013 | 41.18 | 41.31 | 40.90 | 41.17 | 1,313,460 | -0.12(-0.28%) |
Nov 08, 2013 | 40.87 | 41.29 | 40.53 | 41.28 | 0 | +0.55(+1.34%) |
Nov 07, 2013 | 41.41 | 41.48 | 40.69 | 40.74 | 1,792,561 | -0.65(-1.58%) |
Nov 06, 2013 | 41.44 | 41.49 | 41.08 | 41.39 | 1,319,847 | +0.12(+0.28%) |
Nov 05, 2013 | 40.48 | 41.48 | 40.26 | 41.28 | 8,253,468 | +0.52(+1.28%) |
Nov 04, 2013 | 41.09 | 41.18 | 40.63 | 40.75 | 2,125,416 | -0.43(-1.05%) |
Nov 01, 2013 | 41.18 | 41.24 | 40.66 | 41.18 | 0 | +0.32(+0.77%) |
Oct 31, 2013 | 40.47 | 41.07 | 40.47 | 40.87 | 2,539,575 | +0.43(+1.07%) |
Oct 30, 2013 | 40.71 | 40.98 | 40.16 | 40.44 | 2,340,112 | -0.32(-0.79%) |
Oct 29, 2013 | 39.78 | 40.77 | 39.37 | 40.76 | 3,157,615 | +1.40(+3.56%) |
Oct 28, 2013 | 38.75 | 39.38 | 38.59 | 39.36 | 1,928,019 | +0.61(+1.56%) |
Oct 25, 2013 | 39.10 | 39.30 | 38.62 | 38.76 | 0 | -0.17(-0.43%) |
Oct 24, 2013 | 38.69 | 38.92 | 38.51 | 38.92 | 1,951,144 | +0.39(+1.01%) |
Oct 23, 2013 | 39.21 | 39.21 | 38.26 | 38.53 | 2,001,633 | -0.96(-2.43%) |
Oct 22, 2013 | 39.79 | 39.79 | 39.13 | 39.49 | 2,654,021 | -0.09(-0.23%) |
Oct 21, 2013 | 39.60 | 39.76 | 39.32 | 39.58 | 1,561,181 | +0.07(+0.19%) |
Oct 18, 2013 | 39.46 | 39.52 | 39.12 | 39.51 | 1,763,589 | +0.12(+0.29%) |
Oct 17, 2013 | 38.90 | 39.48 | 38.71 | 39.39 | 1,945,539 | +0.23(+0.59%) |
Oct 16, 2013 | 38.63 | 39.20 | 38.53 | 39.16 | 1,867,220 | +0.42(+1.09%) |
Oct 15, 2013 | 38.98 | 39.14 | 38.63 | 38.74 | 2,000,908 | -0.45(-1.14%) |
Oct 14, 2013 | 38.62 | 39.22 | 38.39 | 39.19 | 1,254,575 | +0.24(+0.62%) |
Oct 11, 2013 | 38.80 | 39.00 | 38.42 | 38.95 | 0 | +0.27(+0.71%) |
Oct 10, 2013 | 38.27 | 38.72 | 38.11 | 38.67 | 1,723,160 | +0.80(+2.10%) |
Oct 09, 2013 | 37.99 | 38.13 | 37.54 | 37.88 | 2,082,371 | -0.01(-0.02%) |
Oct 08, 2013 | 38.65 | 38.87 | 37.69 | 37.89 | 2,877,442 | -0.78(-2.02%) |
Oct 07, 2013 | 38.47 | 38.96 | 38.36 | 38.66 | 1,748,751 | -0.29(-0.74%) |
Oct 04, 2013 | 38.45 | 38.97 | 38.32 | 38.95 | 0 | +0.56(+1.45%) |
Oct 03, 2013 | 38.79 | 38.82 | 38.08 | 38.40 | 3,228,941 | -0.40(-1.03%) |
Oct 02, 2013 | 38.60 | 38.91 | 38.56 | 38.80 | 1,727,056 | -0.26(-0.66%) |
Oct 01, 2013 | 39.02 | 39.22 | 38.76 | 39.05 | 2,075,871 | +0.05(+0.13%) |
Sep 30, 2013 | 38.60 | 39.37 | 38.43 | 39.00 | 2,941,512 | +0.13(+0.34%) |
Sep 27, 2013 | 39.13 | 39.13 | 38.83 | 38.87 | 0 | -0.46(-1.18%) |
Sep 26, 2013 | 39.69 | 39.69 | 39.24 | 39.34 | 1,165,579 | -0.11(-0.27%) |
Sep 25, 2013 | 39.60 | 39.73 | 39.24 | 39.44 | 1,244,460 | -0.13(-0.34%) |
Sep 24, 2013 | 39.50 | 39.83 | 39.26 | 39.58 | 1,821,913 | +0.15(+0.38%) |
Sep 23, 2013 | 39.87 | 39.98 | 39.33 | 39.43 | 1,859,261 | -0.36(-0.91%) |
Sep 20, 2013 | 40.12 | 40.32 | 39.73 | 39.79 | 0 | -0.32(-0.80%) |
Sep 19, 2013 | 40.40 | 40.41 | 39.99 | 40.11 | 2,031,191 | -0.10(-0.25%) |
Sep 18, 2013 | 40.15 | 40.24 | 39.76 | 40.21 | 2,220,268 | +0.01(+0.02%) |
Sep 17, 2013 | 40.08 | 40.25 | 40.00 | 40.20 | 0 | +0.16(+0.39%) |
Sep 16, 2013 | 40.24 | 40.05 | 39.83 | 40.04 | 0 | +0.29(+0.73%) |
Sep 13, 2013 | 39.80 | 39.91 | 39.46 | 39.75 | 0 | -0.01(-0.02%) |
Sep 12, 2013 | 40.02 | 40.10 | 39.68 | 39.76 | 1,540,096 | -0.24(-0.59%) |
Sep 11, 2013 | 39.48 | 40.03 | 39.46 | 39.99 | 2,063,204 | +0.30(+0.76%) |
Sep 10, 2013 | 39.57 | 39.75 | 39.39 | 39.69 | 2,032,448 | +0.48(+1.22%) |
Sep 09, 2013 | 39.16 | 39.34 | 38.96 | 39.21 | 1,203,642 | +0.22(+0.55%) |
Sep 06, 2013 | 39.32 | 39.42 | 38.71 | 39.00 | 0 | -0.21(-0.53%) |
Sep 05, 2013 | 39.39 | 39.53 | 39.14 | 39.20 | 2,057,100 | -0.13(-0.34%) |
Sep 04, 2013 | 38.63 | 39.51 | 38.61 | 39.34 | 1,876,854 | +0.65(+1.69%) |
Sep 03, 2013 | 38.94 | 39.28 | 38.59 | 38.68 | 2,179,014 | +0.31(+0.82%) |
Aug 30, 2013 | 38.54 | 39.04 | 38.13 | 38.37 | 0 | -0.17(-0.45%) |
Aug 29, 2013 | 38.18 | 38.77 | 38.08 | 38.54 | 1,258,943 | +0.27(+0.69%) |
Aug 28, 2013 | 38.14 | 38.44 | 37.93 | 38.27 | 2,201,164 | +0.01(+0.02%) |
Aug 27, 2013 | 38.81 | 38.89 | 38.17 | 38.27 | 2,483,168 | -0.88(-2.24%) |
Aug 26, 2013 | 39.18 | 39.48 | 39.08 | 39.15 | 1,571,697 | -0.09(-0.23%) |
Aug 23, 2013 | 39.24 | 39.43 | 38.89 | 39.24 | 0 | +0.07(+0.19%) |
Aug 22, 2013 | 38.96 | 39.45 | 38.83 | 39.16 | 1,393,828 | +0.24(+0.62%) |
Aug 21, 2013 | 38.67 | 39.20 | 38.48 | 38.92 | 4,853,775 | -0.75(-1.88%) |
Aug 20, 2013 | 39.66 | 39.98 | 39.55 | 39.67 | 2,778,351 | +0.06(+0.15%) |
Aug 19, 2013 | 40.08 | 40.26 | 39.61 | 39.61 | 1,718,712 | -0.44(-1.09%) |
Aug 16, 2013 | 39.60 | 40.21 | 39.60 | 40.04 | 0 | +0.39(+0.99%) |
Aug 15, 2013 | 40.17 | 40.19 | 39.63 | 39.65 | 1,669,915 | -0.87(-2.15%) |
Aug 14, 2013 | 40.95 | 40.95 | 40.51 | 40.52 | 1,078,705 | -0.58(-1.41%) |
Aug 13, 2013 | 40.95 | 41.19 | 40.48 | 41.10 | 1,205,912 | +0.14(+0.34%) |
Aug 12, 2013 | 40.55 | 41.08 | 40.53 | 40.96 | 1,653,368 | +0.34(+0.84%) |
Aug 09, 2013 | 40.68 | 40.81 | 40.42 | 40.62 | 1,432,893 | -0.08(-0.20%) |
Aug 08, 2013 | 41.05 | 41.13 | 40.45 | 40.70 | 1,009,060 | -0.04(-0.10%) |
Aug 07, 2013 | 40.99 | 40.99 | 40.47 | 40.75 | 1,344,381 | -0.22(-0.55%) |
Aug 06, 2013 | 41.07 | 41.16 | 40.83 | 40.97 | 1,284,391 | -0.13(-0.32%) |
Aug 05, 2013 | 41.23 | 41.28 | 41.01 | 41.10 | 966,724 | -0.24(-0.58%) |
Aug 02, 2013 | 41.23 | 41.35 | 40.84 | 41.34 | 1,670,421 | -0.06(-0.14%) |
Aug 01, 2013 | 41.09 | 41.45 | 41.09 | 41.40 | 1,754,725 | +0.46(+1.13%) |
Jul 31, 2013 | 40.74 | 41.18 | 40.60 | 40.94 | 0 | +0.37(+0.92%) |
Jul 30, 2013 | 40.48 | 40.64 | 40.32 | 40.56 | 0 | +0.36(+0.89%) |
Jul 29, 2013 | 40.22 | 40.38 | 39.97 | 40.21 | 0 | -0.05(-0.12%) |
Jul 26, 2013 | 40.07 | 40.26 | 39.83 | 40.26 | 0 | -0.16(-0.39%) |
Jul 25, 2013 | 39.88 | 40.45 | 39.82 | 40.41 | 0 | +0.43(+1.08%) |
Jul 24, 2013 | 40.40 | 40.44 | 39.76 | 39.98 | 0 | -0.12(-0.31%) |
Jul 23, 2013 | 40.22 | 40.48 | 39.94 | 40.11 | 0 | +0.36(+0.92%) |
Jul 22, 2013 | 39.88 | 40.20 | 39.59 | 39.74 | 0 | -0.03(-0.08%) |
Jul 19, 2013 | 40.12 | 40.12 | 39.66 | 39.78 | 0 | -0.30(-0.74%) |
Jul 18, 2013 | 40.45 | 40.48 | 39.75 | 40.07 | 0 | -0.31(-0.77%) |
Jul 17, 2013 | 40.26 | 40.56 | 40.19 | 40.38 | 2,277,617 | +0.16(+0.40%) |
Jul 16, 2013 | 40.18 | 40.32 | 40.02 | 40.22 | 0 | +0.10(+0.25%) |
Jul 15, 2013 | 40.02 | 40.23 | 39.89 | 40.12 | 0 | +0.04(+0.10%) |
Jul 12, 2013 | 39.86 | 40.15 | 39.47 | 40.08 | 0 | +0.29(+0.73%) |
Jul 11, 2013 | 39.18 | 39.83 | 39.13 | 39.79 | 0 | +1.05(+2.72%) |
Jul 10, 2013 | 38.37 | 38.76 | 38.25 | 38.74 | 1,638,632 | +0.39(+1.02%) |
Jul 09, 2013 | 38.23 | 38.48 | 38.04 | 38.35 | 0 | +0.41(+1.09%) |
Jul 08, 2013 | 38.36 | 38.57 | 37.75 | 37.93 | 0 | -0.37(-0.97%) |
Jul 05, 2013 | 38.13 | 38.35 | 37.87 | 38.31 | 0 | +0.44(+1.16%) |
Jul 03, 2013 | 37.45 | 38.09 | 37.22 | 37.87 | 0 | +0.31(+0.82%) |
Jul 02, 2013 | 37.54 | 37.92 | 37.30 | 37.56 | 0 | -0.05(-0.13%) |
Jul 01, 2013 | 37.30 | 37.80 | 37.30 | 37.61 | 0 | +0.26(+0.69%) |
Jun 28, 2013 | 37.42 | 37.57 | 36.99 | 37.35 | 4,735,639 | -0.26(-0.68%) |
Jun 27, 2013 | 37.65 | 37.73 | 37.40 | 37.61 | 0 | +0.25(+0.67%) |
Jun 26, 2013 | 37.31 | 37.45 | 36.79 | 37.36 | 0 | +0.46(+1.24%) |
Jun 25, 2013 | 36.99 | 36.99 | 36.40 | 36.91 | 0 | +0.41(+1.11%) |
Jun 24, 2013 | 37.04 | 37.33 | 36.43 | 36.50 | 0 | -0.94(-2.50%) |
Jun 21, 2013 | 37.23 | 37.52 | 36.96 | 37.44 | 4,634,312 | +0.41(+1.10%) |
Jun 20, 2013 | 37.80 | 37.82 | 36.96 | 37.03 | 0 | -1.14(-2.98%) |
Jun 19, 2013 | 38.50 | 38.71 | 38.13 | 38.17 | 0 | -0.51(-1.33%) |
Jun 18, 2013 | 38.15 | 38.75 | 38.07 | 38.68 | 2,707,009 | +0.59(+1.55%) |
Jun 17, 2013 | 37.40 | 38.16 | 37.34 | 38.09 | 0 | +0.83(+2.22%) |
Jun 14, 2013 | 37.42 | 37.65 | 37.16 | 37.26 | 0 | -0.12(-0.33%) |
Jun 13, 2013 | 36.58 | 37.49 | 36.36 | 37.39 | 1,842,469 | +0.79(+2.15%) |
Jun 12, 2013 | 37.66 | 37.74 | 36.60 | 36.60 | 2,620,619 | -0.72(-1.93%) |
Jun 11, 2013 | 37.69 | 37.87 | 37.30 | 37.32 | 1,569,090 | -0.77(-2.02%) |
Jun 10, 2013 | 38.31 | 38.31 | 37.92 | 38.09 | 0 | -0.22(-0.56%) |
Jun 07, 2013 | 37.91 | 38.35 | 37.55 | 38.31 | 0 | +0.61(+1.63%) |
Jun 06, 2013 | 37.79 | 37.93 | 37.30 | 37.69 | 0 | +0.07(+0.18%) |
Jun 05, 2013 | 38.07 | 38.17 | 37.59 | 37.63 | 0 | -0.61(-1.60%) |
Jun 04, 2013 | 38.32 | 38.81 | 38.07 | 38.24 | 0 | +0.26(+0.68%) |
Jun 03, 2013 | 38.08 | 38.29 | 37.61 | 37.98 | 3,608,439 | -0.09(-0.24%) |
May 31, 2013 | 38.07 | 38.29 | 37.90 | 38.08 | 4,039,949 | -0.26(-0.67%) |
May 30, 2013 | 37.85 | 38.67 | 37.84 | 38.33 | 0 | +0.51(+1.36%) |
May 29, 2013 | 37.89 | 38.08 | 37.52 | 37.82 | 2,801,119 | +0.12(+0.31%) |
May 28, 2013 | 37.82 | 38.17 | 37.62 | 37.70 | 2,007,708 | +0.09(+0.24%) |
May 24, 2013 | 37.47 | 37.64 | 37.21 | 37.61 | 0 | -0.10(-0.26%) |
May 23, 2013 | 37.49 | 37.74 | 36.88 | 37.71 | 2,927,928 | -0.05(-0.13%) |
May 22, 2013 | 37.84 | 38.53 | 37.53 | 37.76 | 0 | -0.84(-2.17%) |
May 21, 2013 | 38.70 | 38.86 | 38.23 | 38.60 | 3,003,562 | -0.26(-0.66%) |
May 20, 2013 | 38.81 | 39.13 | 38.75 | 38.85 | 0 | -0.12(-0.32%) |
May 17, 2013 | 38.83 | 38.98 | 38.56 | 38.98 | 0 | +0.43(+1.12%) |
May 16, 2013 | 38.71 | 39.01 | 38.52 | 38.55 | 2,105,163 | -0.16(-0.41%) |
May 15, 2013 | 38.37 | 38.74 | 38.30 | 38.71 | 0 | +0.36(+0.95%) |
May 13, 2013 | 38.57 | 38.68 | 38.26 | 38.34 | 0 | -0.45(-1.15%) |
May 10, 2013 | 38.60 | 38.82 | 38.43 | 38.79 | 0 | +0.34(+0.88%) |
May 09, 2013 | 38.09 | 38.64 | 38.09 | 38.45 | 2,702,669 | +0.25(+0.65%) |
May 08, 2013 | 37.98 | 38.24 | 37.72 | 38.20 | 0 | +0.25(+0.66%) |
May 07, 2013 | 37.98 | 38.06 | 37.76 | 37.95 | 0 | -0.03(-0.09%) |
May 06, 2013 | 37.54 | 38.10 | 37.32 | 37.98 | 0 | +0.68(+1.82%) |
May 03, 2013 | 37.06 | 37.40 | 36.65 | 37.30 | 0 | +0.65(+1.79%) |
May 02, 2013 | 36.44 | 36.84 | 36.13 | 36.65 | 0 | +0.27(+0.75%) |