Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 47.40 | 48.02 | 47.11 | 48.02 | 1,623,779 | +0.45(+0.95%) |
Apr 29, 2014 | 46.80 | 47.59 | 46.50 | 47.57 | 1,883,397 | +0.95(+2.04%) |
Apr 28, 2014 | 47.79 | 48.22 | 46.07 | 46.62 | 3,470,076 | -0.38(-0.81%) |
Apr 25, 2014 | 47.63 | 48.08 | 46.93 | 47.00 | 2,368,758 | -0.72(-1.51%) |
Apr 24, 2014 | 48.73 | 48.90 | 47.22 | 47.72 | 2,239,524 | -0.51(-1.06%) |
Apr 23, 2014 | 48.65 | 48.95 | 47.93 | 48.23 | 1,619,330 | -0.78(-1.59%) |
Apr 22, 2014 | 48.40 | 49.38 | 48.23 | 49.01 | 1,737,824 | +0.61(+1.26%) |
Apr 21, 2014 | 48.64 | 48.87 | 48.06 | 48.40 | 3,048,501 | -0.09(-0.19%) |
Apr 17, 2014 | 47.39 | 48.49 | 48.49 | 48.49 | 3,302,900 | +0.94(+1.98%) |
Apr 16, 2014 | 47.26 | 47.63 | 46.63 | 47.55 | 2,043,218 | +0.73(+1.56%) |
Apr 15, 2014 | 46.09 | 46.88 | 45.22 | 46.82 | 3,221,762 | +0.99(+2.16%) |
Apr 14, 2014 | 45.74 | 46.34 | 45.27 | 45.83 | 2,463,048 | +0.64(+1.42%) |
Apr 11, 2014 | 45.34 | 45.81 | 44.76 | 45.19 | 8,206,720 | -0.78(-1.70%) |
Apr 10, 2014 | 48.44 | 48.44 | 45.89 | 45.97 | 4,294,721 | -2.52(-5.20%) |
Apr 09, 2014 | 47.48 | 48.59 | 47.22 | 48.49 | 3,072,885 | +1.34(+2.84%) |
Apr 08, 2014 | 46.68 | 47.44 | 46.27 | 47.15 | 3,127,494 | +0.56(+1.20%) |
Apr 07, 2014 | 47.08 | 47.50 | 46.19 | 46.59 | 2,269,221 | -0.73(-1.54%) |
Apr 04, 2014 | 48.85 | 49.14 | 46.54 | 47.32 | 5,314,457 | -0.99(-2.05%) |
Apr 03, 2014 | 49.71 | 49.90 | 48.18 | 48.31 | 2,873,916 | -1.27(-2.56%) |
Apr 02, 2014 | 50.10 | 50.29 | 49.43 | 49.58 | 2,067,927 | -0.49(-0.98%) |
Apr 01, 2014 | 48.86 | 50.12 | 48.48 | 50.07 | 2,833,468 | +0.89(+1.81%) |
Mar 31, 2014 | 48.78 | 49.70 | 48.69 | 49.18 | 2,895,775 | +0.84(+1.74%) |
Mar 28, 2014 | 48.44 | 48.96 | 47.92 | 48.34 | 2,210,582 | +0.06(+0.12%) |
Mar 27, 2014 | 48.60 | 48.60 | 47.91 | 48.28 | 4,601,481 | -0.40(-0.82%) |
Mar 26, 2014 | 49.85 | 50.30 | 48.63 | 48.68 | 2,966,567 | -1.10(-2.21%) |
Mar 25, 2014 | 49.87 | 50.75 | 49.46 | 49.78 | 2,551,638 | +0.04(+0.08%) |
Mar 24, 2014 | 50.11 | 50.49 | 49.14 | 49.74 | 2,705,318 | -0.30(-0.60%) |
Mar 21, 2014 | 52.07 | 52.07 | 50.04 | 50.04 | 3,862,729 | -1.57(-3.04%) |
Mar 20, 2014 | 50.91 | 51.79 | 50.78 | 51.61 | 2,714,664 | +0.56(+1.10%) |
Mar 19, 2014 | 52.66 | 52.90 | 50.86 | 51.05 | 3,825,322 | -1.38(-2.63%) |
Mar 18, 2014 | 51.38 | 52.47 | 51.30 | 52.43 | 1,680,849 | +1.15(+2.24%) |
Mar 17, 2014 | 50.88 | 51.74 | 50.69 | 51.28 | 1,955,189 | +0.81(+1.60%) |
Mar 14, 2014 | 50.52 | 51.03 | 50.32 | 50.47 | 2,811,716 | +0.00(+0.00%) |
Mar 13, 2014 | 52.62 | 52.73 | 50.13 | 50.47 | 4,004,555 | -1.87(-3.57%) |
Mar 12, 2014 | 52.59 | 52.61 | 51.63 | 52.34 | 1,981,936 | -0.47(-0.89%) |
Mar 11, 2014 | 52.66 | 53.26 | 52.52 | 52.81 | 2,126,520 | +0.22(+0.42%) |
Mar 10, 2014 | 53.61 | 53.65 | 52.57 | 52.59 | 1,839,093 | -1.02(-1.90%) |
Mar 07, 2014 | 53.68 | 53.92 | 53.25 | 53.61 | 1,477,894 | -0.13(-0.24%) |
Mar 06, 2014 | 53.60 | 53.94 | 53.42 | 53.74 | 2,273,807 | +0.30(+0.56%) |
Mar 05, 2014 | 53.15 | 53.70 | 52.99 | 53.44 | 2,128,274 | -0.06(-0.11%) |
Mar 04, 2014 | 52.32 | 53.53 | 52.05 | 53.50 | 3,840,323 | +1.83(+3.54%) |
Mar 03, 2014 | 51.32 | 51.72 | 50.59 | 51.67 | 6,328,677 | -0.81(-1.54%) |
Feb 28, 2014 | 54.10 | 54.16 | 51.89 | 52.48 | 6,954,041 | -1.80(-3.32%) |
Feb 27, 2014 | 57.20 | 58.68 | 53.72 | 54.28 | 11,608,249 | -0.44(-0.80%) |
Feb 26, 2014 | 54.82 | 55.03 | 53.89 | 54.72 | 3,808,870 | +0.06(+0.11%) |
Feb 25, 2014 | 54.45 | 54.77 | 54.03 | 54.66 | 2,481,151 | +0.19(+0.35%) |
Feb 24, 2014 | 55.37 | 55.91 | 54.45 | 54.47 | 4,212,879 | -0.93(-1.68%) |
Feb 21, 2014 | 55.10 | 55.55 | 54.62 | 55.40 | 2,534,750 | +0.50(+0.91%) |
Feb 20, 2014 | 54.37 | 54.98 | 53.60 | 54.90 | 1,846,818 | +0.43(+0.79%) |
Feb 19, 2014 | 54.52 | 55.17 | 54.37 | 54.47 | 2,309,268 | -0.05(-0.09%) |
Feb 18, 2014 | 54.17 | 54.86 | 53.80 | 54.52 | 2,750,707 | +0.35(+0.65%) |
Feb 14, 2014 | 53.94 | 54.17 | 54.17 | 54.17 | 3,345,400 | +0.04(+0.07%) |
Feb 13, 2014 | 53.51 | 54.49 | 53.39 | 54.13 | 3,033,103 | +0.36(+0.67%) |
Feb 12, 2014 | 52.93 | 53.88 | 52.76 | 53.77 | 3,001,462 | +0.85(+1.61%) |
Feb 11, 2014 | 52.55 | 53.09 | 52.30 | 52.92 | 1,960,897 | +0.64(+1.22%) |
Feb 10, 2014 | 51.84 | 52.49 | 51.75 | 52.28 | 2,339,813 | +0.29(+0.56%) |
Feb 07, 2014 | 51.05 | 52.19 | 50.82 | 51.99 | 2,650,430 | +1.03(+2.02%) |
Feb 06, 2014 | 49.89 | 51.11 | 49.70 | 50.96 | 1,826,792 | +1.00(+2.00%) |
Feb 05, 2014 | 49.87 | 50.11 | 49.37 | 49.96 | 1,697,707 | -0.16(-0.32%) |
Feb 04, 2014 | 49.79 | 50.38 | 49.63 | 50.12 | 2,032,323 | +0.79(+1.60%) |
Feb 03, 2014 | 51.01 | 51.49 | 48.93 | 49.33 | 4,313,511 | -1.92(-3.75%) |
Jan 31, 2014 | 50.77 | 51.62 | 50.70 | 51.25 | 2,155,298 | -0.27(-0.52%) |
Jan 30, 2014 | 51.55 | 51.90 | 50.71 | 51.52 | 4,041,942 | +1.87(+3.77%) |
Jan 29, 2014 | 50.76 | 51.00 | 49.61 | 49.65 | 2,727,782 | -1.59(-3.10%) |
Jan 28, 2014 | 50.48 | 51.28 | 50.45 | 51.24 | 1,818,694 | +0.65(+1.28%) |
Jan 27, 2014 | 50.63 | 50.95 | 49.33 | 50.59 | 3,640,930 | +0.15(+0.30%) |
Jan 24, 2014 | 51.65 | 51.65 | 50.25 | 50.44 | 4,254,062 | -1.42(-2.74%) |
Jan 23, 2014 | 52.68 | 52.68 | 51.71 | 51.86 | 3,593,210 | -0.51(-0.97%) |
Jan 22, 2014 | 53.18 | 53.50 | 52.31 | 52.37 | 3,108,250 | -0.93(-1.74%) |
Jan 21, 2014 | 53.42 | 54.18 | 53.03 | 53.30 | 2,153,261 | +0.06(+0.11%) |
Jan 17, 2014 | 53.63 | 53.24 | 53.24 | 53.24 | 2,123,200 | -0.36(-0.67%) |
Jan 16, 2014 | 53.22 | 53.73 | 52.98 | 53.60 | 2,403,308 | +0.31(+0.58%) |
Jan 15, 2014 | 52.64 | 53.62 | 52.80 | 53.29 | 3,240,844 | +0.65(+1.23%) |
Jan 14, 2014 | 51.65 | 52.74 | 51.29 | 52.64 | 2,876,390 | +1.07(+2.07%) |
Jan 13, 2014 | 52.00 | 52.70 | 51.31 | 51.57 | 4,561,673 | +0.10(+0.19%) |
Jan 10, 2014 | 51.14 | 51.48 | 50.64 | 51.47 | 2,182,743 | +0.39(+0.76%) |
Jan 09, 2014 | 50.82 | 51.68 | 50.74 | 51.08 | 3,716,379 | +0.84(+1.67%) |
Jan 08, 2014 | 49.50 | 50.55 | 49.05 | 50.24 | 2,051,432 | +0.56(+1.13%) |
Jan 07, 2014 | 48.89 | 50.10 | 48.63 | 49.68 | 2,001,065 | +1.13(+2.33%) |
Jan 06, 2014 | 48.98 | 49.29 | 48.29 | 48.55 | 1,849,895 | -0.35(-0.72%) |
Jan 03, 2014 | 49.11 | 49.50 | 48.78 | 48.90 | 1,934,150 | -0.35(-0.71%) |
Jan 02, 2014 | 49.33 | 49.74 | 48.88 | 49.25 | 2,487,153 | -1.07(-2.12%) |
Dec 31, 2013 | 49.79 | 50.32 | 50.32 | 50.32 | 2,002,300 | +0.74(+1.49%) |
Dec 30, 2013 | 49.60 | 49.79 | 49.07 | 49.58 | 909,899 | +0.04(+0.08%) |
Dec 27, 2013 | 49.61 | 49.90 | 49.39 | 49.54 | 1,206,137 | +0.15(+0.30%) |
Dec 26, 2013 | 49.63 | 49.85 | 49.36 | 49.39 | 1,494,198 | -0.31(-0.62%) |
Dec 24, 2013 | 49.35 | 49.73 | 49.18 | 49.70 | 852,485 | +0.24(+0.49%) |
Dec 23, 2013 | 49.31 | 49.53 | 49.07 | 49.46 | 1,854,727 | +0.27(+0.55%) |
Dec 20, 2013 | 48.00 | 49.22 | 47.84 | 49.19 | 5,075,652 | +1.14(+2.38%) |
Dec 19, 2013 | 48.13 | 48.45 | 47.89 | 48.05 | 1,617,102 | -0.23(-0.47%) |
Dec 18, 2013 | 47.34 | 48.30 | 46.60 | 48.27 | 2,919,732 | +0.77(+1.62%) |
Dec 17, 2013 | 47.19 | 47.71 | 47.00 | 47.50 | 2,168,547 | +0.31(+0.67%) |
Dec 16, 2013 | 47.70 | 48.00 | 47.17 | 47.19 | 2,471,770 | -0.55(-1.16%) |
Dec 13, 2013 | 46.00 | 48.38 | 45.80 | 47.74 | 5,599,538 | +2.23(+4.90%) |
Dec 12, 2013 | 45.85 | 46.17 | 45.25 | 45.51 | 3,243,887 | -0.24(-0.52%) |
Dec 11, 2013 | 46.94 | 47.05 | 45.64 | 45.75 | 3,146,301 | -1.04(-2.22%) |
Dec 10, 2013 | 46.29 | 46.98 | 46.26 | 46.79 | 2,518,535 | +0.01(+0.02%) |
Dec 09, 2013 | 46.02 | 46.85 | 45.75 | 46.78 | 2,023,825 | +0.36(+0.78%) |
Dec 06, 2013 | 46.56 | 46.57 | 46.16 | 46.42 | 0 | +0.48(+1.04%) |
Dec 05, 2013 | 46.18 | 46.56 | 45.81 | 45.94 | 0 | -0.35(-0.76%) |
Dec 04, 2013 | 45.81 | 46.47 | 45.58 | 46.29 | 0 | +0.52(+1.15%) |
Dec 03, 2013 | 45.40 | 45.98 | 45.42 | 45.77 | 2,491,170 | +0.34(+0.76%) |
Dec 02, 2013 | 45.27 | 45.55 | 44.95 | 45.42 | 1,871,666 | +0.17(+0.38%) |
Nov 29, 2013 | 45.28 | 45.40 | 44.97 | 45.25 | 0 | -0.19(-0.42%) |
Nov 27, 2013 | 45.40 | 45.74 | 45.05 | 45.44 | 0 | +0.16(+0.35%) |
Nov 26, 2013 | 45.39 | 45.52 | 45.00 | 45.28 | 0 | -0.11(-0.24%) |
Nov 25, 2013 | 45.55 | 45.73 | 44.93 | 45.39 | 3,758,616 | -0.47(-1.02%) |
Nov 22, 2013 | 43.64 | 45.95 | 43.55 | 45.86 | 0 | +2.33(+5.35%) |
Nov 21, 2013 | 42.58 | 43.59 | 42.21 | 43.53 | 4,242,387 | +1.19(+2.81%) |
Nov 20, 2013 | 42.50 | 43.04 | 42.21 | 42.34 | 2,801,754 | +0.06(+0.14%) |
Nov 19, 2013 | 43.18 | 43.35 | 42.16 | 42.28 | 0 | -1.02(-2.36%) |
Nov 18, 2013 | 44.14 | 44.40 | 43.24 | 43.30 | 0 | -0.81(-1.84%) |
Nov 15, 2013 | 44.20 | 45.03 | 43.88 | 44.11 | 0 | -0.02(-0.05%) |
Nov 14, 2013 | 42.97 | 44.21 | 42.90 | 44.13 | 2,635,432 | +0.59(+1.36%) |
Nov 13, 2013 | 43.54 | 43.70 | 43.15 | 43.54 | 0 | -0.07(-0.16%) |
Nov 12, 2013 | 43.29 | 43.74 | 43.25 | 43.61 | 0 | +0.13(+0.30%) |
Nov 11, 2013 | 42.71 | 43.74 | 42.44 | 43.48 | 3,664,975 | +0.72(+1.68%) |
Nov 08, 2013 | 41.89 | 42.77 | 41.73 | 42.76 | 0 | +1.00(+2.39%) |
Nov 07, 2013 | 42.25 | 43.17 | 41.41 | 41.76 | 3,884,896 | -0.26(-0.62%) |
Nov 06, 2013 | 41.96 | 42.15 | 41.54 | 42.02 | 2,777,206 | +0.31(+0.74%) |
Nov 05, 2013 | 41.65 | 42.01 | 41.05 | 41.71 | 3,309,529 | -0.09(-0.22%) |
Nov 04, 2013 | 41.85 | 42.00 | 41.49 | 41.80 | 2,733,883 | -0.09(-0.21%) |
Nov 01, 2013 | 40.11 | 41.94 | 40.09 | 41.89 | 0 | +1.99(+4.99%) |
Oct 31, 2013 | 40.10 | 40.34 | 39.85 | 39.90 | 2,222,976 | -0.14(-0.35%) |
Oct 30, 2013 | 40.30 | 40.72 | 39.93 | 40.04 | 2,625,706 | -0.26(-0.65%) |
Oct 29, 2013 | 39.86 | 40.30 | 39.51 | 40.30 | 2,255,078 | +0.63(+1.59%) |
Oct 28, 2013 | 39.80 | 40.04 | 39.46 | 39.67 | 1,187,027 | -0.20(-0.50%) |
Oct 25, 2013 | 40.52 | 40.52 | 39.70 | 39.87 | 0 | -0.33(-0.82%) |
Oct 24, 2013 | 39.59 | 40.36 | 39.54 | 40.20 | 2,349,624 | +0.71(+1.80%) |
Oct 23, 2013 | 39.76 | 39.99 | 39.24 | 39.49 | 1,898,241 | -0.51(-1.27%) |
Oct 22, 2013 | 40.27 | 40.41 | 39.90 | 40.00 | 1,644,820 | -0.02(-0.05%) |
Oct 21, 2013 | 40.36 | 40.62 | 39.83 | 40.02 | 1,995,565 | -0.26(-0.65%) |
Oct 18, 2013 | 40.39 | 40.72 | 40.12 | 40.28 | 2,712,298 | -0.13(-0.32%) |
Oct 17, 2013 | 40.52 | 40.69 | 39.85 | 40.41 | 3,446,536 | -0.37(-0.91%) |
Oct 16, 2013 | 41.00 | 41.13 | 40.66 | 40.78 | 2,078,981 | -0.11(-0.27%) |
Oct 15, 2013 | 41.04 | 41.16 | 40.70 | 40.89 | 3,259,073 | -0.11(-0.27%) |
Oct 14, 2013 | 40.60 | 41.33 | 40.11 | 41.00 | 3,443,296 | -0.05(-0.12%) |
Oct 11, 2013 | 40.57 | 41.13 | 40.39 | 41.05 | 0 | +0.44(+1.08%) |
Oct 10, 2013 | 40.13 | 40.76 | 40.09 | 40.61 | 2,636,909 | +0.65(+1.63%) |
Oct 09, 2013 | 40.47 | 40.62 | 39.36 | 39.96 | 5,027,963 | -0.43(-1.06%) |
Oct 08, 2013 | 41.65 | 41.94 | 40.23 | 40.39 | 3,880,093 | -1.30(-3.12%) |
Oct 07, 2013 | 41.93 | 42.18 | 41.62 | 41.69 | 2,717,858 | -0.80(-1.88%) |
Oct 04, 2013 | 41.96 | 42.79 | 41.68 | 42.49 | 0 | +0.34(+0.81%) |
Oct 03, 2013 | 41.54 | 42.25 | 41.21 | 42.15 | 7,237,450 | -0.40(-0.94%) |
Oct 02, 2013 | 41.29 | 42.82 | 41.03 | 42.55 | 13,159,123 | +2.06(+5.09%) |
Oct 01, 2013 | 40.36 | 40.87 | 40.17 | 40.49 | 8,341,507 | -0.68(-1.65%) |
Sep 30, 2013 | 41.21 | 41.44 | 40.55 | 41.17 | 4,473,238 | -0.62(-1.48%) |
Sep 27, 2013 | 41.59 | 42.11 | 41.45 | 41.79 | 0 | -0.15(-0.36%) |
Sep 26, 2013 | 40.80 | 42.41 | 40.75 | 41.94 | 7,339,688 | +1.27(+3.13%) |
Sep 25, 2013 | 40.64 | 41.10 | 40.28 | 40.67 | 2,696,780 | -0.15(-0.37%) |
Sep 24, 2013 | 40.74 | 41.02 | 40.23 | 40.82 | 2,833,592 | +0.06(+0.15%) |
Sep 23, 2013 | 40.57 | 41.14 | 40.35 | 40.76 | 3,128,530 | -0.24(-0.59%) |
Sep 20, 2013 | 40.96 | 41.13 | 40.68 | 41.00 | 0 | +0.06(+0.15%) |
Sep 19, 2013 | 40.61 | 41.19 | 40.42 | 40.94 | 4,134,654 | +0.32(+0.79%) |
Sep 18, 2013 | 39.50 | 40.68 | 39.41 | 40.62 | 4,678,395 | +1.31(+3.33%) |
Sep 17, 2013 | 39.09 | 39.38 | 38.89 | 39.31 | 0 | +0.24(+0.61%) |
Sep 16, 2013 | 38.73 | 39.11 | 38.55 | 39.07 | 0 | +0.89(+2.33%) |
Sep 13, 2013 | 38.06 | 38.33 | 38.00 | 38.18 | 0 | +0.30(+0.79%) |
Sep 12, 2013 | 38.26 | 38.44 | 37.84 | 37.88 | 2,062,990 | -0.43(-1.12%) |
Sep 11, 2013 | 38.03 | 38.34 | 37.78 | 38.31 | 3,108,276 | +0.23(+0.60%) |
Sep 10, 2013 | 37.89 | 38.15 | 37.87 | 38.08 | 2,077,824 | +0.38(+1.01%) |
Sep 09, 2013 | 37.18 | 37.83 | 37.14 | 37.70 | 0 | +0.56(+1.51%) |
Sep 06, 2013 | 37.25 | 37.33 | 36.68 | 37.14 | 0 | +0.10(+0.27%) |
Sep 05, 2013 | 37.10 | 37.29 | 36.95 | 37.04 | 1,969,161 | -0.08(-0.22%) |
Sep 04, 2013 | 37.05 | 37.41 | 36.90 | 37.12 | 3,630,787 | -0.01(-0.03%) |
Sep 03, 2013 | 37.11 | 37.71 | 36.83 | 37.13 | 1,978,667 | +0.38(+1.03%) |
Aug 30, 2013 | 37.04 | 37.12 | 36.56 | 36.75 | 0 | -0.27(-0.73%) |
Aug 29, 2013 | 36.75 | 37.29 | 36.72 | 37.02 | 2,320,516 | +0.12(+0.34%) |
Aug 28, 2013 | 36.95 | 37.21 | 36.68 | 36.90 | 3,195,478 | -0.09(-0.26%) |
Aug 27, 2013 | 37.38 | 37.60 | 36.95 | 36.99 | 4,628,320 | -0.90(-2.38%) |
Aug 26, 2013 | 38.59 | 39.24 | 37.74 | 37.89 | 6,673,162 | -1.02(-2.62%) |
Aug 23, 2013 | 38.90 | 41.72 | 38.75 | 38.91 | 0 | +2.78(+7.69%) |
Aug 22, 2013 | 35.71 | 36.22 | 35.70 | 36.13 | 2,535,124 | +0.51(+1.43%) |
Aug 21, 2013 | 35.69 | 36.04 | 35.57 | 35.62 | 2,225,683 | -0.07(-0.20%) |
Aug 20, 2013 | 35.45 | 35.99 | 35.05 | 35.69 | 1,893,306 | +0.28(+0.79%) |
Aug 19, 2013 | 35.96 | 36.36 | 35.40 | 35.41 | 1,745,021 | -0.53(-1.47%) |
Aug 16, 2013 | 36.00 | 36.13 | 35.53 | 35.94 | 0 | -0.10(-0.28%) |
Aug 15, 2013 | 36.46 | 36.46 | 35.86 | 36.04 | 2,469,781 | -0.70(-1.91%) |
Aug 14, 2013 | 36.60 | 36.81 | 36.17 | 36.74 | 2,113,275 | +0.06(+0.16%) |
Aug 13, 2013 | 36.06 | 36.81 | 35.92 | 36.68 | 2,231,245 | +0.73(+2.03%) |
Aug 12, 2013 | 35.68 | 36.11 | 35.58 | 35.95 | 1,547,404 | +0.10(+0.28%) |
Aug 09, 2013 | 35.63 | 36.00 | 35.48 | 35.85 | 1,845,630 | +0.25(+0.70%) |
Aug 08, 2013 | 35.10 | 35.72 | 35.08 | 35.60 | 1,856,607 | +0.71(+2.03%) |
Aug 07, 2013 | 34.90 | 34.98 | 34.31 | 34.89 | 1,847,791 | -0.01(-0.03%) |
Aug 06, 2013 | 35.25 | 35.30 | 34.76 | 34.90 | 2,038,088 | -0.36(-1.02%) |
Aug 05, 2013 | 34.95 | 35.51 | 34.90 | 35.26 | 3,241,641 | +0.23(+0.66%) |
Aug 02, 2013 | 34.42 | 35.14 | 34.16 | 35.03 | 5,530,075 | +0.76(+2.22%) |
Aug 01, 2013 | 34.79 | 35.14 | 34.22 | 34.27 | 6,847,233 | -1.12(-3.16%) |
Jul 31, 2013 | 36.51 | 36.68 | 34.73 | 35.39 | 0 | -1.19(-3.25%) |
Jul 30, 2013 | 36.27 | 36.72 | 36.06 | 36.58 | 0 | +0.42(+1.16%) |
Jul 29, 2013 | 36.40 | 36.64 | 36.05 | 36.16 | 0 | -0.35(-0.96%) |
Jul 26, 2013 | 36.37 | 36.73 | 35.95 | 36.51 | 0 | -0.22(-0.60%) |
Jul 25, 2013 | 36.90 | 37.05 | 36.45 | 36.73 | 0 | -0.13(-0.35%) |
Jul 24, 2013 | 36.80 | 37.22 | 36.80 | 36.86 | 0 | +0.38(+1.04%) |
Jul 23, 2013 | 36.68 | 36.71 | 36.37 | 36.48 | 0 | +0.01(+0.03%) |
Jul 22, 2013 | 36.12 | 36.71 | 36.46 | 36.47 | 0 | -0.02(-0.07%) |
Jul 19, 2013 | 36.87 | 36.87 | 36.34 | 36.49 | 0 | -0.38(-1.02%) |
Jul 18, 2013 | 36.37 | 36.91 | 36.37 | 36.87 | 0 | +0.47(+1.31%) |
Jul 17, 2013 | 36.15 | 36.60 | 36.02 | 36.40 | 1,411,998 | +0.24(+0.65%) |
Jul 16, 2013 | 36.11 | 36.39 | 35.83 | 36.16 | 0 | +0.03(+0.08%) |
Jul 15, 2013 | 36.22 | 36.22 | 35.70 | 36.13 | 0 | +0.12(+0.33%) |
Jul 12, 2013 | 35.49 | 36.40 | 35.42 | 36.01 | 0 | +0.61(+1.72%) |
Jul 11, 2013 | 34.83 | 35.46 | 34.50 | 35.40 | 2,247,873 | +1.09(+3.18%) |
Jul 10, 2013 | 34.36 | 34.59 | 33.98 | 34.31 | 0 | -0.08(-0.23%) |
Jul 09, 2013 | 34.50 | 34.81 | 34.29 | 34.39 | 0 | +0.01(+0.03%) |
Jul 08, 2013 | 34.30 | 34.47 | 34.18 | 34.38 | 0 | +0.22(+0.64%) |
Jul 05, 2013 | 33.94 | 34.26 | 33.64 | 34.16 | 0 | +0.67(+2.00%) |
Jul 03, 2013 | 33.31 | 33.68 | 33.23 | 33.49 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 33.81 | 33.99 | 33.22 | 33.49 | 0 | -0.31(-0.92%) |
Jul 01, 2013 | 34.01 | 34.32 | 33.73 | 33.80 | 0 | -0.14(-0.41%) |
Jun 28, 2013 | 34.61 | 34.62 | 33.87 | 33.94 | 4,020,203 | -0.98(-2.81%) |
Jun 27, 2013 | 34.71 | 35.26 | 34.62 | 34.92 | 0 | +0.28(+0.81%) |
Jun 26, 2013 | 34.33 | 34.75 | 34.24 | 34.64 | 0 | +0.60(+1.76%) |
Jun 25, 2013 | 33.85 | 34.16 | 33.50 | 34.04 | 0 | +0.56(+1.67%) |
Jun 24, 2013 | 33.97 | 34.03 | 33.01 | 33.48 | 0 | -0.73(-2.13%) |
Jun 21, 2013 | 34.50 | 34.68 | 33.59 | 34.21 | 4,650,861 | -0.35(-1.01%) |
Jun 20, 2013 | 35.24 | 35.43 | 34.49 | 34.56 | 0 | -0.95(-2.66%) |
Jun 19, 2013 | 35.48 | 36.40 | 35.30 | 35.51 | 0 | +0.38(+1.07%) |
Jun 18, 2013 | 35.33 | 35.52 | 35.12 | 35.13 | 1,887,289 | -0.30(-0.85%) |
Jun 17, 2013 | 34.90 | 35.57 | 34.88 | 35.43 | 0 | +0.34(+0.97%) |
Jun 14, 2013 | 35.97 | 35.97 | 35.02 | 35.09 | 0 | -0.79(-2.20%) |
Jun 13, 2013 | 34.80 | 36.02 | 34.60 | 35.88 | 4,112,750 | +0.95(+2.72%) |
Jun 12, 2013 | 35.60 | 35.63 | 34.50 | 34.93 | 3,441,593 | -0.40(-1.13%) |
Jun 11, 2013 | 35.61 | 35.89 | 35.27 | 35.33 | 2,898,060 | -0.64(-1.78%) |
Jun 10, 2013 | 36.65 | 36.79 | 35.93 | 35.97 | 0 | -0.68(-1.86%) |
Jun 07, 2013 | 36.32 | 36.92 | 36.12 | 36.65 | 0 | +0.68(+1.89%) |
Jun 06, 2013 | 36.03 | 36.13 | 35.60 | 35.97 | 3,224,128 | -0.15(-0.42%) |
Jun 05, 2013 | 36.68 | 37.00 | 36.07 | 36.12 | 0 | -0.58(-1.58%) |
Jun 04, 2013 | 37.32 | 37.71 | 36.57 | 36.70 | 0 | -0.68(-1.82%) |
Jun 03, 2013 | 37.95 | 38.07 | 36.91 | 37.38 | 2,239,163 | -0.35(-0.93%) |
May 31, 2013 | 37.53 | 38.36 | 37.40 | 37.73 | 3,034,466 | -0.17(-0.45%) |
May 30, 2013 | 37.14 | 37.99 | 37.08 | 37.90 | 0 | +0.80(+2.16%) |
May 29, 2013 | 36.85 | 37.31 | 36.66 | 37.10 | 1,745,649 | +0.03(+0.08%) |
May 28, 2013 | 36.51 | 37.08 | 36.33 | 37.07 | 3,167,779 | +0.99(+2.74%) |
May 24, 2013 | 36.34 | 36.47 | 35.74 | 36.08 | 0 | -0.38(-1.04%) |
May 23, 2013 | 36.36 | 36.96 | 36.22 | 36.46 | 3,391,830 | -0.11(-0.30%) |
May 22, 2013 | 37.41 | 37.94 | 36.46 | 36.57 | 0 | -0.91(-2.43%) |
May 21, 2013 | 37.05 | 37.63 | 36.87 | 37.48 | 0 | +0.49(+1.32%) |
May 20, 2013 | 37.14 | 37.87 | 36.74 | 36.99 | 0 | -0.12(-0.32%) |
May 17, 2013 | 36.75 | 37.33 | 34.40 | 37.11 | 0 | -2.67(-6.71%) |
May 16, 2013 | 39.39 | 40.27 | 39.35 | 39.78 | 4,490,707 | +0.35(+0.89%) |
May 15, 2013 | 39.32 | 39.78 | 39.19 | 39.43 | 0 | +0.53(+1.36%) |
May 13, 2013 | 39.64 | 39.64 | 38.68 | 38.90 | 0 | -0.85(-2.14%) |
May 10, 2013 | 39.81 | 39.94 | 39.41 | 39.75 | 0 | +0.00(+0.00%) |
May 09, 2013 | 39.95 | 40.22 | 39.56 | 39.75 | 2,664,393 | -0.23(-0.58%) |
May 08, 2013 | 39.34 | 40.03 | 39.28 | 39.98 | 0 | +0.44(+1.11%) |
May 07, 2013 | 39.66 | 40.02 | 39.16 | 39.54 | 0 | -0.06(-0.15%) |
May 06, 2013 | 39.39 | 39.68 | 39.19 | 39.60 | 0 | +0.08(+0.20%) |
May 03, 2013 | 39.00 | 39.53 | 38.53 | 39.52 | 0 | +0.99(+2.57%) |
May 02, 2013 | 38.17 | 38.77 | 37.92 | 38.53 | 0 | +0.34(+0.89%) |