Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.93 | 36.31 | 35.76 | 36.28 | 1,045,110 | +0.28(+0.79%) |
Apr 29, 2014 | 35.98 | 36.24 | 35.91 | 36.00 | 669,253 | +0.06(+0.17%) |
Apr 28, 2014 | 35.83 | 36.17 | 35.58 | 35.94 | 956,676 | +0.19(+0.54%) |
Apr 25, 2014 | 36.69 | 36.69 | 35.56 | 35.75 | 1,515,387 | -1.27(-3.44%) |
Apr 24, 2014 | 36.86 | 37.04 | 36.70 | 37.02 | 941,609 | +0.26(+0.71%) |
Apr 23, 2014 | 36.50 | 36.78 | 36.47 | 36.76 | 771,510 | +0.34(+0.92%) |
Apr 22, 2014 | 36.17 | 36.46 | 35.93 | 36.43 | 865,519 | +0.17(+0.47%) |
Apr 21, 2014 | 36.26 | 36.40 | 36.11 | 36.25 | 734,712 | -0.07(-0.18%) |
Apr 17, 2014 | 36.35 | 36.32 | 36.32 | 36.32 | 3,497,327 | -0.03(-0.08%) |
Apr 16, 2014 | 36.15 | 36.41 | 35.96 | 36.35 | 865,962 | +0.48(+1.35%) |
Apr 15, 2014 | 35.52 | 35.96 | 35.32 | 35.87 | 1,004,849 | +0.33(+0.92%) |
Apr 14, 2014 | 35.51 | 35.63 | 35.27 | 35.54 | 881,417 | +0.45(+1.29%) |
Apr 11, 2014 | 35.22 | 35.40 | 35.00 | 35.08 | 1,061,422 | -0.31(-0.88%) |
Apr 10, 2014 | 35.71 | 36.08 | 35.39 | 35.40 | 970,425 | -0.24(-0.67%) |
Apr 09, 2014 | 35.43 | 35.70 | 35.28 | 35.64 | 624,726 | +0.26(+0.74%) |
Apr 08, 2014 | 35.26 | 35.45 | 35.00 | 35.38 | 922,319 | +0.01(+0.04%) |
Apr 07, 2014 | 35.90 | 36.11 | 35.34 | 35.36 | 1,069,186 | -0.53(-1.47%) |
Apr 04, 2014 | 36.08 | 36.26 | 35.84 | 35.89 | 1,236,246 | -0.04(-0.12%) |
Apr 03, 2014 | 35.81 | 36.12 | 35.67 | 35.93 | 681,157 | +0.08(+0.23%) |
Apr 02, 2014 | 35.51 | 35.91 | 35.46 | 35.85 | 911,398 | +0.23(+0.65%) |
Apr 01, 2014 | 35.49 | 35.88 | 35.23 | 35.62 | 1,672,462 | -0.62(-1.71%) |
Mar 31, 2014 | 35.58 | 36.27 | 35.58 | 36.24 | 1,445,582 | +0.31(+0.85%) |
Mar 28, 2014 | 35.67 | 35.98 | 35.65 | 35.93 | 1,016,609 | +0.30(+0.84%) |
Mar 27, 2014 | 35.63 | 35.72 | 35.41 | 35.64 | 882,260 | -0.12(-0.33%) |
Mar 26, 2014 | 35.82 | 36.01 | 35.73 | 35.76 | 606,971 | +0.04(+0.13%) |
Mar 25, 2014 | 35.89 | 35.98 | 35.55 | 35.71 | 426,863 | -0.02(-0.06%) |
Mar 24, 2014 | 35.74 | 35.87 | 35.58 | 35.73 | 702,911 | +0.04(+0.13%) |
Mar 21, 2014 | 35.74 | 35.82 | 35.34 | 35.69 | 2,141,058 | +0.25(+0.71%) |
Mar 20, 2014 | 34.95 | 35.47 | 34.75 | 35.43 | 561,581 | +0.38(+1.08%) |
Mar 19, 2014 | 35.32 | 35.38 | 34.97 | 35.05 | 516,564 | -0.26(-0.74%) |
Mar 18, 2014 | 35.03 | 35.39 | 34.98 | 35.32 | 457,900 | +0.31(+0.87%) |
Mar 17, 2014 | 35.13 | 35.23 | 34.82 | 35.01 | 1,149,155 | +0.11(+0.32%) |
Mar 14, 2014 | 34.81 | 35.12 | 34.79 | 34.90 | 758,277 | +0.09(+0.25%) |
Mar 13, 2014 | 35.34 | 35.38 | 34.80 | 34.81 | 794,430 | -0.33(-0.94%) |
Mar 12, 2014 | 34.88 | 35.16 | 34.77 | 35.14 | 526,693 | +0.15(+0.42%) |
Mar 11, 2014 | 35.20 | 35.30 | 34.89 | 34.99 | 683,164 | -0.18(-0.50%) |
Mar 10, 2014 | 35.19 | 35.29 | 35.05 | 35.17 | 631,640 | -0.13(-0.36%) |
Mar 07, 2014 | 35.28 | 35.41 | 35.11 | 35.30 | 742,895 | +0.14(+0.40%) |
Mar 06, 2014 | 34.75 | 35.27 | 34.73 | 35.16 | 863,455 | +0.41(+1.19%) |
Mar 05, 2014 | 34.74 | 34.80 | 34.59 | 34.74 | 558,642 | -0.02(-0.06%) |
Mar 04, 2014 | 34.57 | 34.83 | 34.52 | 34.77 | 980,434 | +0.49(+1.42%) |
Mar 03, 2014 | 34.44 | 34.48 | 34.12 | 34.28 | 557,048 | -0.31(-0.90%) |
Feb 28, 2014 | 34.46 | 34.75 | 34.32 | 34.59 | 771,421 | +0.17(+0.49%) |
Feb 27, 2014 | 34.25 | 34.48 | 34.12 | 34.42 | 618,799 | +0.14(+0.41%) |
Feb 26, 2014 | 34.35 | 34.40 | 34.15 | 34.28 | 613,444 | -0.06(-0.17%) |
Feb 25, 2014 | 34.48 | 34.80 | 34.25 | 34.34 | 504,190 | -0.08(-0.24%) |
Feb 24, 2014 | 34.65 | 34.66 | 34.40 | 34.42 | 848,892 | -0.07(-0.21%) |
Feb 21, 2014 | 34.63 | 34.66 | 34.31 | 34.49 | 663,202 | -0.03(-0.09%) |
Feb 20, 2014 | 34.43 | 34.57 | 34.17 | 34.52 | 652,664 | +0.17(+0.49%) |
Feb 19, 2014 | 34.65 | 34.75 | 34.32 | 34.35 | 1,021,002 | -0.45(-1.29%) |
Feb 18, 2014 | 34.59 | 34.90 | 34.55 | 34.80 | 870,340 | +0.13(+0.36%) |
Feb 14, 2014 | 34.49 | 34.68 | 34.68 | 34.68 | 828,666 | +0.06(+0.17%) |
Feb 13, 2014 | 34.05 | 34.63 | 33.95 | 34.62 | 947,048 | +0.30(+0.88%) |
Feb 12, 2014 | 34.29 | 34.43 | 34.12 | 34.32 | 962,831 | +0.14(+0.41%) |
Feb 11, 2014 | 33.79 | 34.29 | 33.71 | 34.18 | 1,154,981 | +0.40(+1.18%) |
Feb 10, 2014 | 33.67 | 33.78 | 33.36 | 33.78 | 1,281,335 | +0.04(+0.11%) |
Feb 07, 2014 | 33.37 | 33.74 | 33.13 | 33.74 | 1,872,228 | +0.38(+1.15%) |
Feb 06, 2014 | 34.31 | 34.44 | 33.26 | 33.36 | 1,977,040 | -1.39(-4.01%) |
Feb 05, 2014 | 34.73 | 34.99 | 34.63 | 34.75 | 1,071,125 | -0.11(-0.32%) |
Feb 04, 2014 | 35.19 | 35.28 | 34.73 | 34.86 | 1,543,798 | -0.27(-0.76%) |
Feb 03, 2014 | 35.82 | 35.93 | 35.03 | 35.13 | 1,338,427 | -0.62(-1.73%) |
Jan 31, 2014 | 35.65 | 36.04 | 35.39 | 35.75 | 1,238,651 | -0.58(-1.58%) |
Jan 30, 2014 | 36.17 | 36.34 | 36.00 | 36.32 | 551,079 | +0.46(+1.28%) |
Jan 29, 2014 | 36.03 | 36.26 | 35.84 | 35.87 | 722,517 | -0.48(-1.32%) |
Jan 28, 2014 | 36.02 | 36.38 | 35.99 | 36.34 | 846,567 | +0.36(+1.00%) |
Jan 27, 2014 | 35.86 | 36.26 | 35.06 | 35.98 | 1,210,373 | -0.03(-0.08%) |
Jan 24, 2014 | 36.67 | 36.77 | 36.01 | 36.01 | 1,224,549 | -0.98(-2.65%) |
Jan 23, 2014 | 37.29 | 37.44 | 36.87 | 36.99 | 1,260,771 | -0.41(-1.10%) |
Jan 22, 2014 | 37.40 | 37.47 | 37.20 | 37.41 | 917,373 | +0.16(+0.44%) |
Jan 21, 2014 | 37.55 | 37.62 | 37.08 | 37.24 | 1,207,234 | -0.03(-0.08%) |
Jan 17, 2014 | 37.24 | 37.27 | 37.27 | 37.27 | 1,908,480 | +0.01(+0.02%) |
Jan 16, 2014 | 37.33 | 37.44 | 37.15 | 37.27 | 715,609 | -0.27(-0.71%) |
Jan 15, 2014 | 37.48 | 37.72 | 37.35 | 37.53 | 692,040 | +0.05(+0.14%) |
Jan 14, 2014 | 37.29 | 37.55 | 37.23 | 37.48 | 464,034 | +0.21(+0.57%) |
Jan 13, 2014 | 37.62 | 37.81 | 37.19 | 37.27 | 1,090,195 | -0.47(-1.25%) |
Jan 10, 2014 | 37.93 | 37.99 | 37.66 | 37.74 | 736,806 | +0.03(+0.08%) |
Jan 09, 2014 | 37.55 | 37.76 | 37.50 | 37.71 | 772,146 | +0.16(+0.43%) |
Jan 08, 2014 | 37.68 | 37.68 | 37.36 | 37.55 | 1,405,433 | -0.12(-0.31%) |
Jan 07, 2014 | 37.64 | 37.86 | 37.57 | 37.67 | 718,847 | +0.04(+0.10%) |
Jan 06, 2014 | 37.76 | 37.92 | 37.51 | 37.63 | 750,933 | -0.10(-0.25%) |
Jan 03, 2014 | 38.00 | 38.12 | 37.64 | 37.72 | 563,215 | -0.24(-0.62%) |
Jan 02, 2014 | 38.48 | 38.50 | 37.81 | 37.96 | 732,678 | -0.68(-1.76%) |
Dec 31, 2013 | 38.68 | 38.64 | 38.64 | 38.64 | 449,301 | +0.09(+0.23%) |
Dec 30, 2013 | 38.34 | 38.59 | 38.29 | 38.55 | 539,233 | +0.20(+0.52%) |
Dec 27, 2013 | 38.60 | 38.71 | 38.33 | 38.35 | 466,694 | -0.30(-0.76%) |
Dec 26, 2013 | 39.65 | 39.65 | 38.51 | 38.65 | 486,954 | +0.12(+0.31%) |
Dec 24, 2013 | 38.43 | 38.56 | 38.34 | 38.53 | 356,567 | +0.13(+0.33%) |
Dec 23, 2013 | 38.48 | 38.75 | 38.38 | 38.40 | 1,035,946 | +0.03(+0.08%) |
Dec 20, 2013 | 38.01 | 38.42 | 37.95 | 38.37 | 1,516,460 | +0.45(+1.19%) |
Dec 19, 2013 | 37.89 | 38.02 | 37.77 | 37.92 | 604,429 | -0.09(-0.23%) |
Dec 18, 2013 | 37.43 | 38.02 | 37.16 | 38.01 | 1,027,237 | +0.63(+1.68%) |
Dec 17, 2013 | 37.52 | 37.53 | 37.27 | 37.38 | 617,509 | -0.12(-0.31%) |
Dec 16, 2013 | 37.63 | 37.70 | 37.42 | 37.50 | 766,433 | +0.02(+0.06%) |
Dec 13, 2013 | 37.66 | 37.86 | 37.47 | 37.48 | 557,615 | -0.08(-0.21%) |
Dec 12, 2013 | 37.54 | 37.71 | 37.49 | 37.56 | 562,212 | -0.04(-0.12%) |
Dec 11, 2013 | 38.02 | 38.23 | 37.55 | 37.61 | 647,239 | -0.46(-1.21%) |
Dec 10, 2013 | 38.20 | 38.27 | 37.92 | 38.07 | 755,394 | -0.16(-0.42%) |
Dec 09, 2013 | 38.44 | 38.44 | 38.04 | 38.23 | 782,548 | -0.03(-0.08%) |
Dec 06, 2013 | 38.04 | 38.26 | 37.84 | 38.26 | 0 | +0.65(+1.73%) |
Dec 05, 2013 | 37.87 | 37.95 | 37.45 | 37.61 | 0 | -0.21(-0.56%) |
Dec 04, 2013 | 37.75 | 38.10 | 37.42 | 37.82 | 0 | -0.13(-0.35%) |
Dec 03, 2013 | 37.96 | 38.16 | 37.56 | 37.95 | 0 | -0.21(-0.56%) |
Dec 02, 2013 | 38.35 | 38.40 | 38.04 | 38.16 | 0 | -0.19(-0.50%) |
Nov 29, 2013 | 38.77 | 38.85 | 38.31 | 38.35 | 0 | -0.40(-1.02%) |
Nov 27, 2013 | 38.63 | 38.89 | 38.50 | 38.75 | 0 | +0.19(+0.49%) |
Nov 26, 2013 | 38.50 | 38.73 | 38.50 | 38.56 | 0 | +0.02(+0.06%) |
Nov 25, 2013 | 38.49 | 38.78 | 38.42 | 38.53 | 764,098 | +0.18(+0.48%) |
Nov 22, 2013 | 38.02 | 38.40 | 37.88 | 38.35 | 0 | +0.37(+0.96%) |
Nov 21, 2013 | 37.47 | 38.04 | 37.28 | 37.99 | 774,835 | +0.71(+1.90%) |
Nov 20, 2013 | 37.51 | 37.69 | 37.24 | 37.28 | 0 | -0.14(-0.37%) |
Nov 19, 2013 | 37.34 | 37.58 | 37.15 | 37.41 | 0 | +0.17(+0.45%) |
Nov 18, 2013 | 37.44 | 37.50 | 37.15 | 37.25 | 586,354 | -0.13(-0.35%) |
Nov 15, 2013 | 37.28 | 37.39 | 37.01 | 37.38 | 0 | +0.14(+0.37%) |
Nov 14, 2013 | 37.12 | 37.29 | 36.88 | 37.24 | 558,264 | +0.27(+0.73%) |
Nov 13, 2013 | 36.47 | 36.99 | 36.42 | 36.97 | 0 | +0.29(+0.80%) |
Nov 12, 2013 | 36.88 | 36.92 | 36.49 | 36.68 | 622,332 | -0.34(-0.93%) |
Nov 11, 2013 | 36.95 | 37.13 | 36.90 | 37.02 | 0 | +0.01(+0.04%) |
Nov 08, 2013 | 36.39 | 37.01 | 36.30 | 37.01 | 0 | +0.70(+1.91%) |
Nov 07, 2013 | 36.93 | 36.96 | 36.29 | 36.31 | 752,426 | -0.45(-1.23%) |
Nov 06, 2013 | 36.55 | 36.78 | 36.47 | 36.76 | 673,765 | +0.42(+1.15%) |
Nov 05, 2013 | 36.41 | 36.54 | 36.26 | 36.35 | 638,659 | -0.18(-0.48%) |
Nov 04, 2013 | 36.67 | 36.79 | 36.42 | 36.52 | 639,873 | -0.07(-0.18%) |
Nov 01, 2013 | 36.68 | 36.68 | 36.44 | 36.59 | 0 | -0.04(-0.10%) |
Oct 31, 2013 | 36.99 | 36.99 | 36.59 | 36.62 | 1,064,130 | -0.37(-1.01%) |
Oct 30, 2013 | 37.10 | 37.16 | 36.83 | 37.00 | 704,591 | -0.05(-0.14%) |
Oct 29, 2013 | 36.95 | 37.06 | 36.83 | 37.05 | 655,357 | +0.24(+0.66%) |
Oct 28, 2013 | 36.79 | 36.94 | 36.62 | 36.81 | 0 | +0.09(+0.24%) |
Oct 25, 2013 | 36.92 | 36.94 | 36.30 | 36.72 | 0 | -0.10(-0.28%) |
Oct 24, 2013 | 36.65 | 36.93 | 36.61 | 36.82 | 791,716 | +0.14(+0.38%) |
Oct 23, 2013 | 36.68 | 36.79 | 36.40 | 36.68 | 854,919 | -0.15(-0.40%) |
Oct 22, 2013 | 36.62 | 36.94 | 36.59 | 36.83 | 783,720 | +0.28(+0.76%) |
Oct 21, 2013 | 36.61 | 36.65 | 36.44 | 36.55 | 466,132 | -0.03(-0.08%) |
Oct 18, 2013 | 36.54 | 36.62 | 36.27 | 36.58 | 2,857,525 | +0.10(+0.26%) |
Oct 17, 2013 | 35.97 | 36.54 | 35.88 | 36.49 | 577,551 | +0.29(+0.81%) |
Oct 16, 2013 | 35.81 | 36.21 | 35.72 | 36.19 | 739,629 | +0.58(+1.62%) |
Oct 15, 2013 | 35.86 | 35.97 | 35.53 | 35.61 | 742,438 | -0.23(-0.65%) |
Oct 14, 2013 | 35.41 | 35.88 | 35.31 | 35.85 | 724,809 | +0.31(+0.89%) |
Oct 11, 2013 | 35.42 | 35.79 | 35.30 | 35.53 | 0 | +0.07(+0.21%) |
Oct 10, 2013 | 34.89 | 35.47 | 34.77 | 35.46 | 718,766 | +0.99(+2.87%) |
Oct 09, 2013 | 34.54 | 34.65 | 34.28 | 34.47 | 623,348 | -0.01(-0.04%) |
Oct 08, 2013 | 34.70 | 34.82 | 34.49 | 34.49 | 965,343 | -0.27(-0.78%) |
Oct 07, 2013 | 34.61 | 34.88 | 34.50 | 34.76 | 0 | -0.10(-0.27%) |
Oct 04, 2013 | 34.40 | 34.88 | 34.11 | 34.85 | 0 | +0.42(+1.21%) |
Oct 03, 2013 | 34.65 | 34.71 | 34.17 | 34.44 | 1,036,570 | -0.36(-1.03%) |
Oct 02, 2013 | 34.40 | 34.80 | 34.33 | 34.80 | 0 | +0.18(+0.53%) |
Oct 01, 2013 | 34.52 | 34.72 | 34.44 | 34.61 | 568,635 | +0.10(+0.30%) |
Sep 30, 2013 | 34.55 | 34.65 | 34.32 | 34.51 | 901,739 | -0.22(-0.63%) |
Sep 27, 2013 | 34.51 | 34.77 | 34.28 | 34.73 | 0 | +0.15(+0.44%) |
Sep 26, 2013 | 34.56 | 34.77 | 34.39 | 34.58 | 485,247 | +0.08(+0.23%) |
Sep 25, 2013 | 34.38 | 34.60 | 34.38 | 34.50 | 648,388 | +0.10(+0.28%) |
Sep 24, 2013 | 34.51 | 34.69 | 34.28 | 34.40 | 569,113 | -0.01(-0.02%) |
Sep 23, 2013 | 34.66 | 34.66 | 34.39 | 34.41 | 750,137 | -0.31(-0.89%) |
Sep 20, 2013 | 34.66 | 34.98 | 34.43 | 34.71 | 0 | +0.04(+0.13%) |
Sep 19, 2013 | 34.62 | 34.88 | 34.62 | 34.67 | 1,149,470 | +0.13(+0.38%) |
Sep 18, 2013 | 34.17 | 34.56 | 34.09 | 34.54 | 0 | +0.33(+0.96%) |
Sep 17, 2013 | 34.30 | 34.33 | 34.14 | 34.21 | 0 | -0.01(-0.04%) |
Sep 16, 2013 | 34.14 | 34.30 | 34.03 | 34.22 | 0 | +0.46(+1.37%) |
Sep 13, 2013 | 31.63 | 33.76 | 31.63 | 33.76 | 0 | +0.19(+0.56%) |
Sep 12, 2013 | 33.76 | 33.87 | 33.53 | 33.58 | 474,091 | -0.14(-0.43%) |
Sep 11, 2013 | 33.73 | 33.91 | 33.54 | 33.72 | 717,116 | -0.09(-0.26%) |
Sep 10, 2013 | 33.81 | 33.89 | 33.59 | 33.81 | 2,085,979 | +0.27(+0.80%) |
Sep 09, 2013 | 33.15 | 33.58 | 33.10 | 33.54 | 0 | +0.48(+1.45%) |
Sep 06, 2013 | 33.52 | 33.63 | 32.75 | 33.06 | 0 | -0.31(-0.93%) |
Sep 05, 2013 | 33.32 | 33.48 | 33.21 | 33.37 | 0 | +0.01(+0.04%) |
Sep 04, 2013 | 33.21 | 33.51 | 33.05 | 33.36 | 855,036 | +0.14(+0.44%) |
Sep 03, 2013 | 33.55 | 33.76 | 32.89 | 33.21 | 902,724 | +0.09(+0.26%) |
Aug 30, 2013 | 33.54 | 33.66 | 32.99 | 33.13 | 0 | -0.38(-1.13%) |
Aug 29, 2013 | 33.28 | 33.63 | 33.17 | 33.50 | 352,443 | +0.16(+0.48%) |
Aug 28, 2013 | 33.56 | 33.61 | 33.29 | 33.34 | 0 | -0.20(-0.61%) |
Aug 27, 2013 | 33.71 | 33.81 | 33.45 | 33.55 | 0 | -0.47(-1.39%) |
Aug 26, 2013 | 34.32 | 34.42 | 33.98 | 34.02 | 581,356 | -0.34(-0.99%) |
Aug 23, 2013 | 34.55 | 34.55 | 34.21 | 34.36 | 0 | -0.11(-0.32%) |
Aug 22, 2013 | 34.28 | 34.52 | 34.17 | 34.47 | 254,078 | +0.31(+0.91%) |
Aug 21, 2013 | 34.32 | 34.47 | 33.99 | 34.16 | 0 | -0.28(-0.82%) |
Aug 20, 2013 | 34.27 | 34.55 | 34.08 | 34.44 | 561,240 | +0.22(+0.64%) |
Aug 19, 2013 | 34.64 | 34.74 | 34.21 | 34.22 | 451,505 | -0.41(-1.19%) |
Aug 16, 2013 | 34.52 | 34.84 | 34.43 | 34.63 | 0 | +0.01(+0.02%) |
Aug 15, 2013 | 35.07 | 35.17 | 34.51 | 34.63 | 657,568 | -0.83(-2.35%) |
Aug 14, 2013 | 35.26 | 35.49 | 35.18 | 35.46 | 0 | +0.11(+0.31%) |
Aug 13, 2013 | 35.09 | 35.47 | 34.93 | 35.35 | 642,222 | +0.16(+0.45%) |
Aug 12, 2013 | 35.05 | 35.38 | 34.84 | 35.19 | 307,175 | -0.09(-0.27%) |
Aug 09, 2013 | 35.31 | 35.45 | 35.05 | 35.29 | 408,676 | -0.05(-0.14%) |
Aug 08, 2013 | 35.32 | 35.45 | 35.11 | 35.34 | 420,633 | +0.13(+0.37%) |
Aug 07, 2013 | 35.25 | 35.31 | 34.97 | 35.21 | 488,721 | -0.14(-0.41%) |
Aug 06, 2013 | 35.61 | 35.70 | 35.18 | 35.35 | 942,036 | -0.27(-0.75%) |
Aug 05, 2013 | 35.99 | 36.02 | 35.51 | 35.62 | 742,241 | -0.45(-1.25%) |
Aug 02, 2013 | 36.13 | 36.20 | 35.92 | 36.07 | 650,292 | -0.13(-0.36%) |
Aug 01, 2013 | 35.76 | 36.24 | 35.76 | 36.20 | 713,751 | +0.66(+1.86%) |
Jul 31, 2013 | 35.65 | 35.71 | 35.37 | 35.54 | 832,322 | +0.06(+0.16%) |
Jul 30, 2013 | 35.87 | 35.92 | 35.39 | 35.48 | 655,353 | -0.12(-0.35%) |
Jul 29, 2013 | 35.61 | 35.70 | 35.45 | 35.61 | 0 | -0.01(-0.04%) |
Jul 26, 2013 | 35.49 | 35.76 | 35.14 | 35.62 | 0 | +0.17(+0.47%) |
Jul 25, 2013 | 35.12 | 35.48 | 35.03 | 35.45 | 0 | +0.15(+0.43%) |
Jul 24, 2013 | 35.98 | 36.07 | 35.19 | 35.30 | 0 | -0.61(-1.70%) |
Jul 23, 2013 | 36.26 | 36.26 | 35.76 | 35.91 | 1,070,687 | -0.35(-0.96%) |
Jul 22, 2013 | 35.93 | 36.27 | 35.93 | 36.26 | 0 | +0.33(+0.91%) |
Jul 19, 2013 | 35.98 | 36.05 | 35.74 | 35.93 | 0 | -0.05(-0.14%) |
Jul 18, 2013 | 35.65 | 36.01 | 35.63 | 35.98 | 0 | +0.44(+1.22%) |
Jul 17, 2013 | 35.70 | 35.91 | 35.46 | 35.55 | 558,372 | +0.03(+0.08%) |
Jul 16, 2013 | 35.95 | 35.98 | 35.38 | 35.52 | 0 | -0.30(-0.85%) |
Jul 15, 2013 | 35.88 | 35.88 | 35.62 | 35.82 | 0 | +0.16(+0.45%) |
Jul 12, 2013 | 35.29 | 35.69 | 35.26 | 35.66 | 0 | +0.25(+0.72%) |
Jul 11, 2013 | 35.59 | 35.63 | 35.32 | 35.41 | 1,022,800 | +0.23(+0.66%) |
Jul 10, 2013 | 34.89 | 35.21 | 34.76 | 35.18 | 0 | +0.30(+0.85%) |
Jul 09, 2013 | 34.69 | 34.93 | 34.42 | 34.88 | 0 | +0.51(+1.48%) |
Jul 08, 2013 | 34.01 | 34.42 | 33.69 | 34.37 | 0 | +0.55(+1.63%) |
Jul 05, 2013 | 33.84 | 33.89 | 33.56 | 33.82 | 0 | +0.23(+0.69%) |
Jul 03, 2013 | 32.97 | 33.65 | 32.97 | 33.59 | 0 | -0.01(-0.02%) |
Jul 02, 2013 | 33.72 | 33.91 | 33.52 | 33.60 | 0 | -0.15(-0.45%) |
Jul 01, 2013 | 33.53 | 33.80 | 33.39 | 33.75 | 0 | +0.45(+1.35%) |
Jun 28, 2013 | 33.44 | 33.60 | 33.19 | 33.30 | 2,349,884 | -0.25(-0.74%) |
Jun 27, 2013 | 33.17 | 33.63 | 33.17 | 33.55 | 0 | +0.45(+1.36%) |
Jun 26, 2013 | 32.89 | 33.31 | 32.87 | 33.10 | 0 | +0.43(+1.31%) |
Jun 25, 2013 | 32.79 | 32.86 | 32.48 | 32.67 | 0 | +0.20(+0.63%) |
Jun 24, 2013 | 32.73 | 32.75 | 32.45 | 32.47 | 0 | -0.46(-1.39%) |
Jun 21, 2013 | 33.10 | 33.18 | 32.70 | 32.92 | 1,319,423 | +0.08(+0.24%) |
Jun 20, 2013 | 33.20 | 33.48 | 32.79 | 32.84 | 0 | -0.71(-2.12%) |
Jun 19, 2013 | 34.04 | 34.14 | 33.55 | 33.55 | 0 | -0.60(-1.76%) |
Jun 18, 2013 | 33.93 | 34.18 | 33.82 | 34.16 | 793,089 | +0.20(+0.58%) |
Jun 17, 2013 | 33.49 | 34.02 | 33.38 | 33.96 | 0 | +0.77(+2.31%) |
Jun 14, 2013 | 33.41 | 33.55 | 33.17 | 33.19 | 0 | -0.19(-0.56%) |
Jun 13, 2013 | 32.73 | 33.38 | 32.62 | 33.38 | 669,057 | +0.58(+1.75%) |
Jun 12, 2013 | 32.96 | 33.29 | 32.80 | 32.80 | 1,009,687 | +0.09(+0.29%) |
Jun 11, 2013 | 33.13 | 33.25 | 32.65 | 32.71 | 1,518,569 | -0.70(-2.11%) |
Jun 10, 2013 | 33.48 | 33.48 | 33.19 | 33.42 | 0 | +0.02(+0.06%) |
Jun 07, 2013 | 33.33 | 33.42 | 33.06 | 33.39 | 0 | +0.37(+1.11%) |
Jun 06, 2013 | 32.78 | 33.03 | 32.47 | 33.03 | 0 | +0.26(+0.79%) |
Jun 05, 2013 | 33.14 | 33.23 | 32.75 | 32.77 | 0 | -0.43(-1.30%) |
Jun 04, 2013 | 33.97 | 33.97 | 33.16 | 33.20 | 0 | -0.68(-2.02%) |
Jun 03, 2013 | 34.12 | 34.12 | 33.55 | 33.88 | 1,394,258 | -0.14(-0.42%) |
May 31, 2013 | 34.36 | 34.59 | 34.03 | 34.03 | 989,209 | -0.48(-1.40%) |
May 30, 2013 | 34.26 | 34.60 | 34.17 | 34.51 | 0 | +0.34(+0.99%) |
May 29, 2013 | 34.41 | 34.43 | 34.03 | 34.17 | 1,037,622 | -0.40(-1.14%) |
May 28, 2013 | 34.58 | 34.99 | 34.47 | 34.57 | 848,845 | +0.12(+0.33%) |
May 24, 2013 | 34.13 | 34.46 | 33.88 | 34.45 | 0 | +0.13(+0.38%) |
May 23, 2013 | 34.26 | 34.36 | 33.91 | 34.32 | 0 | -0.11(-0.31%) |
May 22, 2013 | 34.85 | 35.22 | 34.27 | 34.43 | 0 | -0.36(-1.03%) |
May 21, 2013 | 35.44 | 35.56 | 34.71 | 34.79 | 0 | -0.58(-1.63%) |
May 20, 2013 | 35.68 | 35.74 | 35.31 | 35.36 | 0 | -0.33(-0.93%) |
May 17, 2013 | 35.51 | 35.82 | 35.51 | 35.69 | 0 | +0.23(+0.65%) |
May 16, 2013 | 36.21 | 36.29 | 35.44 | 35.46 | 1,897,318 | -0.73(-2.01%) |
May 15, 2013 | 35.92 | 36.23 | 35.92 | 36.19 | 0 | +0.61(+1.72%) |
May 13, 2013 | 35.31 | 35.65 | 35.15 | 35.58 | 0 | +0.14(+0.39%) |
May 10, 2013 | 35.32 | 35.44 | 35.20 | 35.44 | 0 | +0.14(+0.41%) |
May 09, 2013 | 35.51 | 35.60 | 35.18 | 35.30 | 0 | -0.26(-0.73%) |
May 08, 2013 | 35.38 | 35.56 | 35.34 | 35.56 | 0 | +0.12(+0.32%) |
May 07, 2013 | 35.49 | 35.56 | 35.38 | 35.44 | 0 | -0.06(-0.18%) |
May 06, 2013 | 35.50 | 35.74 | 35.31 | 35.51 | 0 | +0.10(+0.28%) |
May 03, 2013 | 35.37 | 35.49 | 35.02 | 35.41 | 0 | +0.39(+1.11%) |
May 02, 2013 | 34.84 | 35.03 | 34.72 | 35.02 | 0 | +0.27(+0.77%) |