Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.00 | 37.62 | 36.93 | 37.62 | 645,612 | +0.63(+1.70%) |
Apr 29, 2014 | 36.88 | 37.13 | 36.76 | 36.99 | 1,040,608 | +0.23(+0.63%) |
Apr 28, 2014 | 37.51 | 37.65 | 36.40 | 36.76 | 1,479,802 | -0.55(-1.47%) |
Apr 25, 2014 | 37.78 | 38.04 | 37.30 | 37.31 | 618,049 | -0.56(-1.48%) |
Apr 24, 2014 | 38.14 | 38.28 | 37.72 | 37.87 | 562,220 | -0.01(-0.03%) |
Apr 23, 2014 | 38.00 | 38.20 | 37.73 | 37.88 | 1,061,604 | -0.16(-0.42%) |
Apr 22, 2014 | 37.57 | 38.14 | 37.50 | 38.04 | 533,208 | +0.46(+1.22%) |
Apr 21, 2014 | 37.46 | 37.75 | 37.32 | 37.58 | 390,014 | +0.06(+0.16%) |
Apr 17, 2014 | 37.02 | 37.52 | 37.52 | 37.52 | 498,500 | +0.44(+1.19%) |
Apr 16, 2014 | 36.81 | 37.10 | 36.18 | 37.08 | 436,671 | +0.45(+1.23%) |
Apr 15, 2014 | 36.75 | 36.75 | 36.03 | 36.63 | 648,198 | +0.06(+0.16%) |
Apr 14, 2014 | 36.77 | 36.82 | 36.24 | 36.57 | 639,713 | +0.19(+0.52%) |
Apr 11, 2014 | 36.82 | 37.12 | 36.35 | 36.38 | 466,525 | -0.61(-1.65%) |
Apr 10, 2014 | 37.91 | 38.00 | 36.94 | 36.99 | 449,579 | -0.95(-2.50%) |
Apr 09, 2014 | 37.75 | 37.95 | 37.47 | 37.94 | 433,553 | +0.38(+1.01%) |
Apr 08, 2014 | 37.51 | 37.65 | 37.19 | 37.56 | 335,137 | +0.02(+0.05%) |
Apr 07, 2014 | 37.80 | 37.97 | 37.30 | 37.54 | 459,107 | -0.41(-1.08%) |
Apr 04, 2014 | 38.95 | 38.99 | 37.83 | 37.95 | 856,170 | -0.69(-1.79%) |
Apr 03, 2014 | 38.77 | 39.00 | 38.44 | 38.64 | 662,384 | -0.06(-0.16%) |
Apr 02, 2014 | 38.64 | 38.76 | 38.39 | 38.70 | 647,173 | +0.10(+0.26%) |
Apr 01, 2014 | 38.49 | 38.66 | 38.39 | 38.60 | 633,903 | +0.19(+0.49%) |
Mar 31, 2014 | 38.11 | 38.59 | 38.11 | 38.41 | 921,284 | +0.23(+0.60%) |
Mar 28, 2014 | 38.54 | 38.73 | 38.15 | 38.18 | 651,712 | -0.17(-0.44%) |
Mar 27, 2014 | 37.98 | 38.36 | 37.70 | 38.35 | 812,310 | +0.40(+1.05%) |
Mar 26, 2014 | 39.03 | 39.06 | 37.95 | 37.95 | 1,072,857 | -1.04(-2.67%) |
Mar 25, 2014 | 39.47 | 39.59 | 38.92 | 38.99 | 804,641 | -0.39(-0.99%) |
Mar 24, 2014 | 40.21 | 40.39 | 39.35 | 39.38 | 812,033 | -0.73(-1.82%) |
Mar 21, 2014 | 40.70 | 40.74 | 40.09 | 40.11 | 1,560,101 | -0.46(-1.13%) |
Mar 20, 2014 | 40.23 | 40.66 | 40.23 | 40.57 | 665,891 | +0.15(+0.37%) |
Mar 19, 2014 | 40.40 | 40.64 | 40.30 | 40.42 | 836,846 | +0.05(+0.12%) |
Mar 18, 2014 | 39.76 | 40.39 | 39.75 | 40.37 | 836,070 | +0.62(+1.56%) |
Mar 17, 2014 | 39.61 | 40.00 | 39.45 | 39.75 | 1,009,253 | +0.26(+0.66%) |
Mar 14, 2014 | 39.59 | 39.84 | 39.45 | 39.49 | 824,061 | -0.11(-0.28%) |
Mar 13, 2014 | 40.07 | 40.07 | 39.51 | 39.60 | 690,931 | -0.30(-0.75%) |
Mar 12, 2014 | 39.71 | 39.98 | 39.50 | 39.90 | 598,279 | -0.09(-0.23%) |
Mar 11, 2014 | 40.37 | 40.55 | 39.89 | 39.99 | 429,683 | -0.47(-1.16%) |
Mar 10, 2014 | 40.19 | 40.63 | 40.04 | 40.46 | 477,060 | +0.06(+0.15%) |
Mar 07, 2014 | 40.56 | 40.69 | 40.32 | 40.40 | 691,043 | -0.08(-0.20%) |
Mar 06, 2014 | 40.37 | 40.65 | 40.19 | 40.48 | 870,287 | +0.01(+0.02%) |
Mar 05, 2014 | 40.69 | 40.69 | 40.36 | 40.47 | 662,419 | -0.11(-0.27%) |
Mar 04, 2014 | 40.13 | 40.59 | 40.10 | 40.58 | 1,097,966 | +0.74(+1.86%) |
Mar 03, 2014 | 39.42 | 39.97 | 39.32 | 39.84 | 900,199 | -0.56(-1.39%) |
Feb 28, 2014 | 40.14 | 40.47 | 39.97 | 40.40 | 1,557,994 | +0.40(+1.00%) |
Feb 27, 2014 | 39.87 | 40.12 | 39.85 | 40.00 | 979,110 | +0.05(+0.13%) |
Feb 26, 2014 | 40.02 | 40.35 | 39.62 | 39.95 | 813,937 | -0.02(-0.05%) |
Feb 25, 2014 | 40.22 | 40.40 | 39.85 | 39.97 | 814,730 | -0.30(-0.74%) |
Feb 24, 2014 | 40.25 | 40.60 | 40.21 | 40.27 | 1,197,291 | -0.13(-0.32%) |
Feb 21, 2014 | 39.83 | 40.53 | 39.76 | 40.40 | 1,015,243 | +0.55(+1.38%) |
Feb 20, 2014 | 41.24 | 41.25 | 39.20 | 39.85 | 1,122,775 | -0.91(-2.23%) |
Feb 19, 2014 | 40.76 | 41.05 | 40.57 | 40.76 | 930,039 | -0.08(-0.20%) |
Feb 18, 2014 | 41.18 | 41.18 | 40.58 | 40.84 | 1,257,210 | -0.14(-0.34%) |
Feb 14, 2014 | 41.07 | 40.98 | 40.98 | 40.98 | 645,200 | -0.12(-0.29%) |
Feb 13, 2014 | 40.43 | 41.10 | 40.27 | 41.10 | 412,976 | +0.49(+1.21%) |
Feb 12, 2014 | 40.73 | 40.84 | 40.33 | 40.61 | 521,115 | +0.02(+0.05%) |
Feb 11, 2014 | 40.07 | 40.61 | 39.98 | 40.59 | 538,932 | +0.64(+1.60%) |
Feb 10, 2014 | 39.70 | 39.95 | 39.35 | 39.95 | 620,283 | +0.18(+0.45%) |
Feb 07, 2014 | 39.27 | 39.77 | 39.21 | 39.77 | 397,265 | +0.67(+1.71%) |
Feb 06, 2014 | 38.99 | 39.23 | 38.81 | 39.10 | 352,627 | +0.12(+0.31%) |
Feb 05, 2014 | 39.06 | 39.14 | 38.61 | 38.98 | 737,452 | -0.13(-0.33%) |
Feb 04, 2014 | 38.53 | 39.12 | 38.25 | 39.11 | 1,139,521 | +0.71(+1.85%) |
Feb 03, 2014 | 39.80 | 39.90 | 38.28 | 38.40 | 1,319,599 | -1.46(-3.66%) |
Jan 31, 2014 | 39.94 | 40.28 | 39.46 | 39.86 | 933,815 | -0.66(-1.63%) |
Jan 30, 2014 | 39.58 | 40.60 | 39.48 | 40.52 | 988,171 | +0.53(+1.33%) |
Jan 29, 2014 | 39.50 | 40.18 | 39.50 | 39.99 | 833,600 | +0.12(+0.30%) |
Jan 28, 2014 | 39.60 | 39.88 | 39.48 | 39.87 | 669,449 | +0.37(+0.94%) |
Jan 27, 2014 | 39.54 | 40.27 | 39.48 | 39.50 | 769,744 | -0.61(-1.52%) |
Jan 24, 2014 | 40.85 | 40.90 | 40.09 | 40.11 | 519,121 | -0.85(-2.08%) |
Jan 23, 2014 | 41.05 | 41.11 | 40.76 | 40.96 | 741,538 | -0.34(-0.82%) |
Jan 22, 2014 | 41.56 | 41.56 | 41.26 | 41.30 | 777,949 | -0.27(-0.65%) |
Jan 21, 2014 | 41.25 | 41.62 | 41.15 | 41.57 | 661,621 | +0.48(+1.17%) |
Jan 17, 2014 | 40.88 | 41.09 | 41.09 | 41.09 | 479,500 | +0.14(+0.34%) |
Jan 16, 2014 | 41.12 | 41.18 | 40.84 | 40.95 | 512,998 | -0.23(-0.56%) |
Jan 15, 2014 | 41.04 | 41.36 | 41.05 | 41.18 | 731,403 | +0.14(+0.34%) |
Jan 14, 2014 | 40.86 | 41.08 | 40.65 | 41.04 | 466,144 | +0.40(+0.98%) |
Jan 13, 2014 | 40.96 | 41.15 | 40.52 | 40.64 | 488,004 | -0.49(-1.19%) |
Jan 10, 2014 | 40.96 | 41.15 | 40.80 | 41.13 | 497,776 | +0.19(+0.46%) |
Jan 09, 2014 | 40.73 | 40.98 | 40.55 | 40.94 | 606,971 | +0.16(+0.39%) |
Jan 08, 2014 | 40.39 | 40.78 | 39.99 | 40.78 | 663,882 | +0.44(+1.09%) |
Jan 07, 2014 | 40.34 | 40.49 | 40.19 | 40.34 | 1,160,590 | +0.09(+0.22%) |
Jan 06, 2014 | 40.58 | 40.79 | 40.16 | 40.25 | 745,203 | -0.37(-0.91%) |
Jan 03, 2014 | 40.51 | 40.70 | 40.34 | 40.62 | 818,415 | +0.20(+0.49%) |
Jan 02, 2014 | 40.33 | 40.60 | 40.06 | 40.42 | 802,775 | -0.15(-0.37%) |
Dec 31, 2013 | 40.59 | 40.57 | 40.57 | 40.57 | 526,600 | -0.03(-0.07%) |
Dec 30, 2013 | 40.10 | 40.62 | 40.10 | 40.60 | 632,899 | +0.43(+1.07%) |
Dec 27, 2013 | 40.00 | 40.30 | 39.98 | 40.17 | 438,051 | +0.19(+0.48%) |
Dec 26, 2013 | 40.08 | 40.25 | 39.88 | 39.98 | 403,351 | -0.08(-0.20%) |
Dec 24, 2013 | 39.76 | 40.19 | 39.58 | 40.06 | 435,138 | +0.06(+0.15%) |
Dec 23, 2013 | 39.66 | 40.20 | 39.65 | 40.00 | 1,462,860 | +0.37(+0.93%) |
Dec 20, 2013 | 39.19 | 39.69 | 39.19 | 39.63 | 1,436,243 | +0.49(+1.25%) |
Dec 19, 2013 | 39.26 | 39.39 | 39.12 | 39.14 | 869,152 | -0.28(-0.71%) |
Dec 18, 2013 | 38.91 | 39.43 | 38.79 | 39.42 | 788,207 | +0.61(+1.57%) |
Dec 17, 2013 | 38.50 | 38.90 | 38.33 | 38.81 | 932,640 | +0.35(+0.91%) |
Dec 16, 2013 | 38.37 | 38.73 | 38.14 | 38.46 | 771,847 | +0.32(+0.84%) |
Dec 13, 2013 | 38.06 | 38.72 | 38.06 | 38.14 | 906,002 | +0.07(+0.18%) |
Dec 12, 2013 | 38.01 | 38.32 | 37.96 | 38.07 | 950,675 | +0.11(+0.29%) |
Dec 11, 2013 | 38.25 | 38.35 | 37.85 | 37.96 | 1,207,947 | -0.15(-0.39%) |
Dec 10, 2013 | 37.72 | 38.28 | 37.50 | 38.11 | 1,081,352 | +0.36(+0.95%) |
Dec 09, 2013 | 37.86 | 38.20 | 37.57 | 37.75 | 1,688,725 | -0.19(-0.50%) |
Dec 06, 2013 | 37.72 | 38.11 | 37.43 | 37.94 | 0 | +0.53(+1.42%) |
Dec 05, 2013 | 36.38 | 37.45 | 36.00 | 37.41 | 0 | +0.91(+2.49%) |
Dec 04, 2013 | 36.37 | 36.76 | 36.33 | 36.50 | 904,497 | -0.17(-0.46%) |
Dec 03, 2013 | 36.25 | 36.77 | 36.25 | 36.67 | 0 | +0.23(+0.63%) |
Dec 02, 2013 | 36.49 | 36.91 | 36.23 | 36.44 | 0 | -0.19(-0.52%) |
Nov 29, 2013 | 36.85 | 36.85 | 36.56 | 36.63 | 0 | -0.13(-0.35%) |
Nov 27, 2013 | 36.62 | 36.89 | 36.52 | 36.76 | 0 | +0.17(+0.46%) |
Nov 26, 2013 | 36.67 | 36.87 | 36.58 | 36.59 | 0 | -0.16(-0.44%) |
Nov 25, 2013 | 36.80 | 36.80 | 36.54 | 36.75 | 0 | +0.16(+0.44%) |
Nov 22, 2013 | 36.27 | 36.66 | 36.07 | 36.59 | 0 | +0.35(+0.97%) |
Nov 21, 2013 | 36.03 | 36.25 | 35.76 | 36.24 | 515,444 | +0.34(+0.95%) |
Nov 20, 2013 | 35.86 | 36.01 | 35.53 | 35.90 | 542,903 | +0.18(+0.50%) |
Nov 19, 2013 | 36.30 | 36.39 | 35.66 | 35.72 | 0 | -0.63(-1.73%) |
Nov 18, 2013 | 36.64 | 36.88 | 36.27 | 36.35 | 0 | -0.16(-0.44%) |
Nov 15, 2013 | 36.53 | 36.87 | 36.24 | 36.51 | 0 | +0.04(+0.11%) |
Nov 14, 2013 | 36.47 | 36.71 | 36.34 | 36.47 | 373,059 | -0.06(-0.16%) |
Nov 13, 2013 | 36.13 | 36.58 | 35.92 | 36.53 | 0 | +0.29(+0.81%) |
Nov 12, 2013 | 36.19 | 36.60 | 35.94 | 36.24 | 0 | -0.20(-0.56%) |
Nov 11, 2013 | 36.34 | 36.47 | 36.02 | 36.44 | 0 | +0.13(+0.36%) |
Nov 08, 2013 | 36.17 | 36.94 | 35.94 | 36.31 | 0 | +0.20(+0.55%) |
Nov 07, 2013 | 36.49 | 36.69 | 36.02 | 36.11 | 445,259 | -0.31(-0.85%) |
Nov 06, 2013 | 36.07 | 36.50 | 35.83 | 36.42 | 378,022 | +0.56(+1.56%) |
Nov 05, 2013 | 36.00 | 36.19 | 35.86 | 35.86 | 363,923 | -0.33(-0.91%) |
Nov 04, 2013 | 36.91 | 36.91 | 35.86 | 36.19 | 402,478 | +0.04(+0.11%) |
Nov 01, 2013 | 36.54 | 36.80 | 35.95 | 36.15 | 0 | -0.27(-0.74%) |
Oct 31, 2013 | 36.42 | 36.63 | 36.32 | 36.42 | 0 | +0.07(+0.19%) |
Oct 30, 2013 | 36.36 | 36.58 | 36.09 | 36.35 | 0 | -0.03(-0.08%) |
Oct 29, 2013 | 36.61 | 36.81 | 36.13 | 36.38 | 498,231 | -0.08(-0.22%) |
Oct 28, 2013 | 36.34 | 36.48 | 36.19 | 36.46 | 0 | +0.21(+0.58%) |
Oct 25, 2013 | 35.99 | 36.34 | 35.88 | 36.25 | 0 | +0.40(+1.12%) |
Oct 24, 2013 | 37.95 | 38.04 | 35.82 | 35.85 | 1,619,204 | -2.13(-5.61%) |
Oct 23, 2013 | 38.20 | 38.29 | 37.82 | 37.98 | 0 | -0.42(-1.09%) |
Oct 22, 2013 | 38.05 | 38.40 | 38.05 | 38.40 | 493,042 | +0.29(+0.76%) |
Oct 21, 2013 | 38.18 | 38.40 | 38.08 | 38.11 | 0 | -0.08(-0.21%) |
Oct 18, 2013 | 38.00 | 38.20 | 37.84 | 38.19 | 352,796 | +0.21(+0.55%) |
Oct 17, 2013 | 34.55 | 37.99 | 34.55 | 37.98 | 0 | +0.15(+0.40%) |
Oct 16, 2013 | 37.54 | 37.84 | 37.45 | 37.83 | 299,854 | +0.42(+1.12%) |
Oct 15, 2013 | 37.92 | 37.97 | 37.32 | 37.41 | 390,047 | -0.55(-1.45%) |
Oct 14, 2013 | 37.37 | 37.98 | 37.32 | 37.96 | 279,318 | +0.28(+0.74%) |
Oct 11, 2013 | 37.21 | 37.69 | 37.03 | 37.68 | 0 | +0.50(+1.34%) |
Oct 10, 2013 | 36.76 | 37.19 | 36.52 | 37.18 | 254,097 | +0.82(+2.26%) |
Oct 09, 2013 | 36.50 | 36.65 | 36.19 | 36.36 | 0 | -0.09(-0.25%) |
Oct 08, 2013 | 36.91 | 37.04 | 36.37 | 36.45 | 491,132 | -0.55(-1.49%) |
Oct 07, 2013 | 37.37 | 37.49 | 36.99 | 37.00 | 349,892 | -0.59(-1.57%) |
Oct 04, 2013 | 37.28 | 37.79 | 37.14 | 37.59 | 0 | +0.28(+0.75%) |
Oct 03, 2013 | 37.47 | 37.62 | 37.08 | 37.31 | 541,204 | -0.33(-0.88%) |
Oct 02, 2013 | 37.58 | 37.69 | 37.26 | 37.64 | 289,804 | -0.20(-0.53%) |
Oct 01, 2013 | 37.70 | 38.15 | 37.50 | 37.84 | 1,108,657 | +0.14(+0.37%) |
Sep 30, 2013 | 37.34 | 37.84 | 37.23 | 37.70 | 605,937 | +0.09(+0.24%) |
Sep 27, 2013 | 37.54 | 37.74 | 37.52 | 37.61 | 0 | -0.26(-0.69%) |
Sep 26, 2013 | 38.14 | 38.14 | 37.50 | 37.87 | 703,554 | +0.37(+0.99%) |
Sep 25, 2013 | 37.42 | 37.74 | 37.42 | 37.50 | 0 | +0.08(+0.21%) |
Sep 24, 2013 | 37.47 | 37.68 | 37.31 | 37.42 | 311,889 | -0.08(-0.21%) |
Sep 23, 2013 | 37.67 | 37.97 | 37.42 | 37.50 | 396,430 | -0.44(-1.16%) |
Sep 20, 2013 | 38.09 | 38.10 | 37.83 | 37.94 | 0 | -0.13(-0.34%) |
Sep 19, 2013 | 37.95 | 38.09 | 37.71 | 38.07 | 0 | +0.11(+0.29%) |
Sep 18, 2013 | 37.64 | 37.98 | 37.36 | 37.96 | 0 | +0.32(+0.85%) |
Sep 17, 2013 | 37.25 | 37.64 | 37.21 | 37.64 | 0 | +0.39(+1.05%) |
Sep 16, 2013 | 37.47 | 37.62 | 37.16 | 37.25 | 0 | -0.16(-0.43%) |
Sep 13, 2013 | 37.14 | 37.44 | 37.14 | 37.41 | 0 | +0.24(+0.65%) |
Sep 12, 2013 | 37.37 | 37.49 | 37.02 | 37.17 | 508,477 | -0.29(-0.77%) |
Sep 11, 2013 | 37.11 | 37.48 | 37.11 | 37.46 | 417,481 | +0.22(+0.59%) |
Sep 10, 2013 | 37.72 | 37.72 | 36.95 | 37.24 | 554,312 | +0.37(+1.00%) |
Sep 09, 2013 | 36.46 | 37.00 | 36.42 | 36.87 | 0 | +0.44(+1.21%) |
Sep 06, 2013 | 36.37 | 36.71 | 36.05 | 36.43 | 0 | +0.09(+0.25%) |
Sep 05, 2013 | 36.02 | 36.50 | 36.02 | 36.34 | 452,866 | +0.29(+0.79%) |
Sep 04, 2013 | 35.47 | 36.20 | 35.44 | 36.05 | 943,569 | +0.53(+1.51%) |
Sep 03, 2013 | 36.07 | 36.70 | 35.27 | 35.52 | 0 | -0.74(-2.04%) |
Aug 30, 2013 | 36.63 | 36.81 | 36.13 | 36.26 | 0 | -0.32(-0.87%) |
Aug 29, 2013 | 36.54 | 36.95 | 36.23 | 36.58 | 0 | +0.02(+0.05%) |
Aug 28, 2013 | 36.37 | 36.81 | 36.37 | 36.56 | 397,678 | +0.12(+0.33%) |
Aug 27, 2013 | 36.75 | 37.04 | 36.44 | 36.44 | 469,707 | -0.78(-2.10%) |
Aug 26, 2013 | 36.86 | 37.50 | 36.86 | 37.22 | 514,954 | +0.28(+0.76%) |
Aug 23, 2013 | 37.09 | 37.25 | 36.83 | 36.94 | 0 | +0.12(+0.33%) |
Aug 22, 2013 | 36.81 | 37.40 | 36.54 | 36.82 | 0 | +0.26(+0.71%) |
Aug 21, 2013 | 36.70 | 37.11 | 36.53 | 36.56 | 453,600 | -0.45(-1.22%) |
Aug 20, 2013 | 36.72 | 37.17 | 36.61 | 37.01 | 326,499 | +0.29(+0.79%) |
Aug 19, 2013 | 36.88 | 37.12 | 36.72 | 36.72 | 352,530 | -0.24(-0.65%) |
Aug 16, 2013 | 37.16 | 37.27 | 36.63 | 36.96 | 0 | +0.04(+0.11%) |
Aug 15, 2013 | 37.39 | 37.57 | 36.85 | 36.92 | 432,561 | -0.79(-2.09%) |
Aug 14, 2013 | 37.75 | 37.84 | 37.46 | 37.71 | 480,744 | -0.10(-0.26%) |
Aug 13, 2013 | 37.38 | 37.91 | 37.33 | 37.81 | 505,783 | +0.54(+1.45%) |
Aug 12, 2013 | 37.11 | 37.49 | 37.11 | 37.27 | 552,297 | +0.00(+0.00%) |
Aug 09, 2013 | 37.74 | 37.74 | 36.99 | 37.27 | 588,458 | +0.04(+0.11%) |
Aug 08, 2013 | 37.41 | 37.43 | 37.12 | 37.23 | 403,210 | -0.04(-0.11%) |
Aug 07, 2013 | 37.19 | 37.37 | 36.88 | 37.27 | 345,316 | -0.02(-0.05%) |
Aug 06, 2013 | 37.50 | 37.55 | 37.19 | 37.29 | 451,570 | -0.39(-1.04%) |
Aug 05, 2013 | 37.57 | 37.79 | 37.56 | 37.68 | 225,526 | -0.03(-0.08%) |
Aug 02, 2013 | 37.79 | 37.98 | 37.57 | 37.71 | 421,636 | -0.32(-0.84%) |
Aug 01, 2013 | 37.39 | 38.10 | 37.37 | 38.03 | 1,034,526 | +0.99(+2.67%) |
Jul 31, 2013 | 36.82 | 37.37 | 36.75 | 37.04 | 0 | +0.25(+0.68%) |
Jul 30, 2013 | 36.90 | 37.03 | 36.54 | 36.79 | 0 | +0.37(+1.02%) |
Jul 29, 2013 | 36.32 | 36.51 | 36.17 | 36.42 | 0 | +0.10(+0.28%) |
Jul 26, 2013 | 36.65 | 36.72 | 36.25 | 36.32 | 0 | -0.47(-1.28%) |
Jul 25, 2013 | 37.13 | 37.26 | 36.75 | 36.79 | 0 | -0.45(-1.21%) |
Jul 24, 2013 | 37.51 | 37.58 | 37.16 | 37.24 | 0 | -0.10(-0.27%) |
Jul 23, 2013 | 37.55 | 37.60 | 37.22 | 37.34 | 0 | -0.14(-0.37%) |
Jul 22, 2013 | 37.34 | 37.65 | 37.33 | 37.48 | 0 | +0.01(+0.03%) |
Jul 19, 2013 | 37.38 | 37.54 | 37.17 | 37.47 | 0 | -0.16(-0.43%) |
Jul 18, 2013 | 37.65 | 37.89 | 37.48 | 37.63 | 0 | +0.12(+0.32%) |
Jul 17, 2013 | 37.56 | 37.66 | 37.28 | 37.51 | 244,954 | +0.09(+0.24%) |
Jul 16, 2013 | 37.52 | 37.80 | 37.32 | 37.42 | 0 | -0.18(-0.48%) |
Jul 15, 2013 | 37.12 | 37.78 | 37.07 | 37.60 | 0 | +0.01(+0.03%) |
Jul 12, 2013 | 37.07 | 37.66 | 37.07 | 37.59 | 0 | +0.39(+1.05%) |
Jul 11, 2013 | 37.02 | 37.21 | 36.92 | 37.20 | 0 | +0.36(+0.98%) |
Jul 10, 2013 | 36.24 | 36.84 | 36.08 | 36.84 | 0 | +0.60(+1.66%) |
Jul 09, 2013 | 35.90 | 36.27 | 35.88 | 36.24 | 0 | +0.36(+1.00%) |
Jul 08, 2013 | 36.11 | 36.26 | 35.83 | 35.88 | 0 | -0.23(-0.64%) |
Jul 05, 2013 | 35.80 | 36.14 | 35.16 | 36.11 | 0 | +0.56(+1.58%) |
Jul 03, 2013 | 35.21 | 35.64 | 35.13 | 35.55 | 0 | +0.15(+0.42%) |
Jul 02, 2013 | 35.95 | 36.21 | 35.23 | 35.40 | 0 | -0.59(-1.64%) |
Jul 01, 2013 | 35.79 | 36.04 | 35.72 | 35.99 | 0 | +0.24(+0.67%) |
Jun 28, 2013 | 35.60 | 35.93 | 35.44 | 35.75 | 1,941,277 | +0.07(+0.20%) |
Jun 27, 2013 | 35.56 | 35.89 | 35.38 | 35.68 | 0 | +0.33(+0.93%) |
Jun 26, 2013 | 35.41 | 35.62 | 35.09 | 35.35 | 0 | +0.23(+0.65%) |
Jun 25, 2013 | 35.38 | 35.41 | 34.85 | 35.12 | 0 | -0.03(-0.09%) |
Jun 24, 2013 | 35.00 | 35.36 | 34.85 | 35.15 | 0 | -0.06(-0.17%) |
Jun 21, 2013 | 35.65 | 35.97 | 35.05 | 35.21 | 1,100,049 | -0.45(-1.26%) |
Jun 20, 2013 | 36.12 | 36.24 | 35.64 | 35.66 | 0 | -0.77(-2.11%) |
Jun 19, 2013 | 36.56 | 36.79 | 36.34 | 36.43 | 0 | -0.18(-0.49%) |
Jun 18, 2013 | 36.43 | 36.85 | 36.43 | 36.61 | 0 | +0.03(+0.08%) |
Jun 17, 2013 | 35.85 | 36.59 | 35.83 | 36.58 | 0 | +0.28(+0.77%) |
Jun 14, 2013 | 36.56 | 36.67 | 36.28 | 36.30 | 0 | -0.33(-0.90%) |
Jun 13, 2013 | 36.11 | 36.78 | 35.91 | 36.63 | 552,610 | +0.43(+1.19%) |
Jun 12, 2013 | 36.72 | 36.72 | 36.12 | 36.20 | 452,074 | -0.26(-0.71%) |
Jun 11, 2013 | 36.77 | 36.83 | 36.17 | 36.46 | 720,047 | -0.45(-1.22%) |
Jun 10, 2013 | 37.00 | 37.02 | 36.63 | 36.91 | 0 | -0.07(-0.19%) |
Jun 07, 2013 | 36.56 | 37.00 | 36.56 | 36.98 | 0 | +0.43(+1.18%) |
Jun 06, 2013 | 36.03 | 36.55 | 35.91 | 36.55 | 0 | +0.42(+1.16%) |
Jun 05, 2013 | 36.56 | 36.80 | 36.08 | 36.13 | 0 | -0.43(-1.18%) |
Jun 04, 2013 | 36.80 | 36.84 | 36.15 | 36.56 | 0 | -0.15(-0.41%) |
Jun 03, 2013 | 36.41 | 36.79 | 36.21 | 36.71 | 606,129 | +0.27(+0.74%) |
May 31, 2013 | 36.43 | 36.81 | 36.42 | 36.44 | 994,371 | -0.19(-0.52%) |
May 30, 2013 | 36.09 | 36.66 | 36.03 | 36.63 | 0 | +0.65(+1.81%) |
May 29, 2013 | 35.94 | 36.02 | 35.49 | 35.98 | 556,768 | -0.23(-0.64%) |
May 28, 2013 | 35.84 | 36.43 | 35.84 | 36.21 | 692,952 | +0.50(+1.40%) |
May 24, 2013 | 35.47 | 35.79 | 35.40 | 35.71 | 0 | -0.26(-0.72%) |
May 23, 2013 | 36.05 | 36.32 | 35.41 | 35.97 | 0 | +0.57(+1.61%) |
May 22, 2013 | 35.87 | 36.00 | 35.17 | 35.40 | 466,734 | -0.37(-1.03%) |
May 21, 2013 | 35.77 | 35.91 | 35.54 | 35.77 | 0 | -0.04(-0.11%) |
May 20, 2013 | 35.79 | 36.08 | 35.67 | 35.81 | 0 | -0.04(-0.11%) |
May 17, 2013 | 35.49 | 35.88 | 35.32 | 35.85 | 0 | +0.40(+1.13%) |
May 16, 2013 | 35.53 | 35.69 | 35.33 | 35.45 | 394,387 | -0.01(-0.03%) |
May 15, 2013 | 35.32 | 35.54 | 35.00 | 35.46 | 0 | +0.26(+0.74%) |
May 13, 2013 | 35.58 | 35.60 | 35.19 | 35.20 | 0 | -0.50(-1.40%) |
May 10, 2013 | 35.74 | 35.93 | 35.68 | 35.70 | 0 | -0.11(-0.31%) |
May 09, 2013 | 35.91 | 35.95 | 35.73 | 35.81 | 0 | -0.09(-0.25%) |
May 08, 2013 | 35.56 | 35.90 | 35.37 | 35.90 | 0 | +0.30(+0.84%) |
May 07, 2013 | 35.30 | 35.63 | 35.18 | 35.60 | 0 | +0.28(+0.79%) |
May 06, 2013 | 35.40 | 35.41 | 35.18 | 35.32 | 0 | -0.03(-0.08%) |
May 03, 2013 | 35.36 | 35.63 | 35.27 | 35.35 | 0 | +0.21(+0.60%) |
May 02, 2013 | 34.85 | 35.38 | 34.84 | 35.14 | 0 | +0.17(+0.49%) |