Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 48.13 | 48.13 | 47.57 | 47.97 | 1,500,433 | -0.15(-0.32%) |
Apr 29, 2014 | 48.29 | 48.42 | 48.04 | 48.13 | 996,677 | +0.01(+0.02%) |
Apr 28, 2014 | 47.17 | 48.13 | 47.00 | 48.12 | 1,409,817 | +1.27(+2.72%) |
Apr 25, 2014 | 47.22 | 47.22 | 46.63 | 46.85 | 1,001,416 | -0.42(-0.88%) |
Apr 24, 2014 | 46.95 | 47.33 | 46.74 | 47.26 | 796,663 | +0.41(+0.87%) |
Apr 23, 2014 | 47.30 | 47.42 | 46.83 | 46.85 | 865,527 | -0.41(-0.86%) |
Apr 22, 2014 | 46.60 | 47.39 | 46.45 | 47.26 | 1,502,605 | +0.74(+1.58%) |
Apr 21, 2014 | 46.59 | 46.69 | 46.33 | 46.53 | 511,689 | -0.12(-0.26%) |
Apr 17, 2014 | 46.69 | 46.65 | 46.65 | 46.65 | 1,086,794 | -0.18(-0.38%) |
Apr 16, 2014 | 46.12 | 46.89 | 45.96 | 46.82 | 1,334,326 | +1.01(+2.20%) |
Apr 15, 2014 | 46.09 | 46.16 | 45.28 | 45.81 | 1,165,332 | -0.22(-0.47%) |
Apr 14, 2014 | 46.02 | 46.21 | 45.67 | 46.03 | 1,103,393 | +0.37(+0.81%) |
Apr 11, 2014 | 46.40 | 46.64 | 45.43 | 45.66 | 1,791,626 | -0.76(-1.64%) |
Apr 10, 2014 | 46.85 | 47.45 | 46.41 | 46.42 | 1,356,826 | -1.04(-2.19%) |
Apr 09, 2014 | 47.48 | 47.57 | 46.95 | 47.46 | 1,510,619 | +0.09(+0.19%) |
Apr 08, 2014 | 47.44 | 47.80 | 47.01 | 47.37 | 1,970,676 | +0.00(+0.00%) |
Apr 07, 2014 | 47.73 | 48.03 | 47.29 | 47.37 | 2,225,522 | -0.46(-0.95%) |
Apr 04, 2014 | 48.00 | 48.72 | 47.61 | 47.83 | 2,108,757 | +0.06(+0.12%) |
Apr 03, 2014 | 47.73 | 47.80 | 47.37 | 47.77 | 1,662,502 | +0.18(+0.37%) |
Apr 02, 2014 | 47.09 | 47.62 | 46.89 | 47.60 | 1,432,264 | +0.50(+1.07%) |
Apr 01, 2014 | 47.14 | 47.21 | 46.80 | 47.09 | 934,334 | +0.01(+0.02%) |
Mar 31, 2014 | 46.89 | 47.18 | 46.67 | 47.09 | 1,100,763 | +0.62(+1.34%) |
Mar 28, 2014 | 46.81 | 47.05 | 46.32 | 46.46 | 1,110,259 | +0.01(+0.02%) |
Mar 27, 2014 | 46.38 | 46.71 | 46.23 | 46.45 | 874,125 | +0.22(+0.47%) |
Mar 26, 2014 | 46.92 | 47.08 | 46.24 | 46.24 | 736,362 | -0.65(-1.38%) |
Mar 25, 2014 | 46.41 | 46.90 | 46.25 | 46.89 | 1,406,540 | +0.85(+1.84%) |
Mar 24, 2014 | 46.90 | 47.21 | 45.98 | 46.04 | 941,536 | -0.76(-1.62%) |
Mar 21, 2014 | 46.53 | 47.32 | 46.53 | 46.80 | 1,569,453 | +0.27(+0.58%) |
Mar 20, 2014 | 46.13 | 46.54 | 45.97 | 46.53 | 479,905 | +0.33(+0.71%) |
Mar 19, 2014 | 46.57 | 46.79 | 46.02 | 46.20 | 751,497 | -0.34(-0.74%) |
Mar 18, 2014 | 46.57 | 46.69 | 46.33 | 46.54 | 704,581 | -0.06(-0.12%) |
Mar 17, 2014 | 46.24 | 46.60 | 46.11 | 46.60 | 801,549 | +0.51(+1.11%) |
Mar 14, 2014 | 46.05 | 46.53 | 45.95 | 46.09 | 978,377 | -0.02(-0.03%) |
Mar 13, 2014 | 46.61 | 46.76 | 46.04 | 46.10 | 998,539 | -0.38(-0.83%) |
Mar 12, 2014 | 46.17 | 46.65 | 46.13 | 46.49 | 909,004 | +0.06(+0.14%) |
Mar 11, 2014 | 46.74 | 46.79 | 46.32 | 46.42 | 953,861 | -0.34(-0.74%) |
Mar 10, 2014 | 46.54 | 46.79 | 46.40 | 46.77 | 844,352 | +0.18(+0.38%) |
Mar 07, 2014 | 46.45 | 46.78 | 46.27 | 46.59 | 1,070,939 | +0.20(+0.43%) |
Mar 06, 2014 | 45.98 | 46.55 | 45.89 | 46.39 | 1,481,283 | +0.40(+0.87%) |
Mar 05, 2014 | 45.60 | 46.17 | 45.52 | 45.99 | 1,190,880 | +0.46(+1.00%) |
Mar 04, 2014 | 45.65 | 45.93 | 45.35 | 45.53 | 1,121,020 | +0.24(+0.53%) |
Mar 03, 2014 | 45.20 | 45.37 | 44.85 | 45.29 | 916,144 | -0.17(-0.37%) |
Feb 28, 2014 | 45.58 | 45.74 | 45.23 | 45.46 | 1,149,734 | -0.06(-0.14%) |
Feb 27, 2014 | 45.36 | 45.65 | 45.29 | 45.53 | 951,412 | +0.18(+0.41%) |
Feb 26, 2014 | 45.70 | 45.82 | 45.30 | 45.34 | 875,866 | -0.16(-0.35%) |
Feb 25, 2014 | 45.57 | 45.69 | 45.28 | 45.50 | 954,743 | -0.02(-0.03%) |
Feb 24, 2014 | 45.43 | 45.73 | 45.14 | 45.52 | 1,727,169 | +0.53(+1.18%) |
Feb 21, 2014 | 44.62 | 45.07 | 44.45 | 44.99 | 1,203,627 | +0.37(+0.84%) |
Feb 20, 2014 | 44.59 | 44.84 | 44.24 | 44.61 | 1,821,104 | +0.01(+0.02%) |
Feb 19, 2014 | 44.29 | 45.10 | 44.19 | 44.60 | 1,738,819 | +0.31(+0.70%) |
Feb 18, 2014 | 43.42 | 44.37 | 43.41 | 44.29 | 1,841,689 | +0.56(+1.29%) |
Feb 14, 2014 | 43.41 | 43.73 | 43.73 | 43.73 | 1,562,913 | +0.39(+0.90%) |
Feb 13, 2014 | 41.87 | 43.46 | 41.87 | 43.34 | 1,663,859 | +1.14(+2.69%) |
Feb 12, 2014 | 42.51 | 42.62 | 42.12 | 42.20 | 1,728,210 | -0.15(-0.36%) |
Feb 11, 2014 | 41.74 | 42.42 | 41.66 | 42.35 | 952,080 | +0.61(+1.47%) |
Feb 10, 2014 | 41.78 | 41.87 | 41.34 | 41.74 | 912,166 | +0.09(+0.21%) |
Feb 07, 2014 | 41.31 | 41.68 | 41.19 | 41.66 | 725,250 | +0.59(+1.43%) |
Feb 06, 2014 | 40.92 | 41.15 | 40.86 | 41.07 | 960,269 | +0.28(+0.68%) |
Feb 05, 2014 | 40.77 | 40.90 | 40.46 | 40.79 | 995,633 | -0.13(-0.31%) |
Feb 04, 2014 | 41.15 | 41.33 | 40.76 | 40.92 | 1,682,246 | +0.02(+0.04%) |
Feb 03, 2014 | 41.81 | 41.84 | 40.90 | 40.90 | 1,662,609 | -0.94(-2.24%) |
Jan 31, 2014 | 42.09 | 42.28 | 41.77 | 41.84 | 1,348,047 | -0.93(-2.17%) |
Jan 30, 2014 | 42.70 | 42.91 | 42.49 | 42.77 | 970,708 | +0.32(+0.75%) |
Jan 29, 2014 | 43.08 | 43.08 | 42.23 | 42.45 | 1,429,510 | -1.03(-2.36%) |
Jan 28, 2014 | 43.13 | 43.58 | 42.98 | 43.48 | 1,096,479 | +0.37(+0.85%) |
Jan 27, 2014 | 42.64 | 43.37 | 42.62 | 43.11 | 1,309,585 | +0.33(+0.78%) |
Jan 24, 2014 | 43.09 | 43.27 | 42.78 | 42.78 | 1,138,602 | -0.50(-1.16%) |
Jan 23, 2014 | 43.67 | 43.79 | 43.21 | 43.28 | 1,254,715 | -0.72(-1.63%) |
Jan 22, 2014 | 43.86 | 44.38 | 43.80 | 43.99 | 1,519,373 | +0.19(+0.44%) |
Jan 21, 2014 | 44.20 | 44.48 | 43.60 | 43.80 | 1,909,051 | -0.37(-0.85%) |
Jan 17, 2014 | 44.61 | 44.17 | 44.17 | 44.17 | 1,471,192 | -0.45(-1.02%) |
Jan 16, 2014 | 44.56 | 44.84 | 44.33 | 44.63 | 1,349,722 | -0.06(-0.14%) |
Jan 15, 2014 | 45.04 | 45.04 | 44.55 | 44.69 | 1,523,253 | -0.35(-0.78%) |
Jan 14, 2014 | 44.48 | 45.14 | 44.44 | 45.04 | 1,532,872 | +0.58(+1.30%) |
Jan 13, 2014 | 44.53 | 45.45 | 44.30 | 44.46 | 2,467,351 | -0.11(-0.25%) |
Jan 10, 2014 | 44.06 | 44.69 | 44.02 | 44.57 | 1,460,061 | +0.62(+1.41%) |
Jan 09, 2014 | 44.03 | 44.07 | 43.79 | 43.95 | 880,868 | +0.06(+0.14%) |
Jan 08, 2014 | 44.11 | 44.24 | 43.80 | 43.89 | 1,182,657 | -0.10(-0.23%) |
Jan 07, 2014 | 43.71 | 44.22 | 43.55 | 43.99 | 1,770,540 | +0.44(+1.00%) |
Jan 06, 2014 | 43.83 | 43.87 | 43.37 | 43.55 | 1,111,982 | -0.17(-0.38%) |
Jan 03, 2014 | 44.00 | 44.06 | 43.50 | 43.72 | 1,009,793 | -0.17(-0.38%) |
Jan 02, 2014 | 44.47 | 44.55 | 43.59 | 43.89 | 1,701,346 | -0.74(-1.66%) |
Dec 31, 2013 | 44.52 | 44.63 | 44.63 | 44.63 | 692,755 | +0.31(+0.70%) |
Dec 30, 2013 | 44.27 | 44.49 | 43.98 | 44.32 | 557,592 | +0.00(+0.00%) |
Dec 27, 2013 | 43.84 | 44.35 | 43.83 | 44.32 | 766,927 | +0.29(+0.67%) |
Dec 26, 2013 | 43.79 | 44.08 | 43.48 | 44.02 | 375,412 | +0.28(+0.64%) |
Dec 24, 2013 | 43.77 | 43.94 | 43.52 | 43.75 | 172,270 | +0.08(+0.18%) |
Dec 23, 2013 | 43.92 | 43.97 | 43.52 | 43.67 | 694,268 | +0.00(+0.00%) |
Dec 20, 2013 | 43.80 | 43.96 | 43.53 | 43.67 | 1,085,573 | -0.02(-0.05%) |
Dec 19, 2013 | 43.97 | 44.03 | 43.41 | 43.69 | 867,139 | -0.33(-0.76%) |
Dec 18, 2013 | 42.82 | 44.06 | 42.66 | 44.02 | 1,387,969 | +1.27(+2.97%) |
Dec 17, 2013 | 42.74 | 42.89 | 42.43 | 42.75 | 928,970 | +0.03(+0.07%) |
Dec 16, 2013 | 42.51 | 42.98 | 42.41 | 42.72 | 1,114,258 | +0.45(+1.05%) |
Dec 13, 2013 | 42.59 | 42.69 | 41.96 | 42.28 | 825,604 | -0.18(-0.43%) |
Dec 12, 2013 | 43.00 | 43.06 | 42.35 | 42.46 | 979,342 | -0.70(-1.62%) |
Dec 11, 2013 | 43.55 | 43.72 | 43.08 | 43.16 | 957,382 | -0.32(-0.73%) |
Dec 10, 2013 | 43.60 | 43.81 | 43.18 | 43.48 | 933,093 | -0.29(-0.65%) |
Dec 09, 2013 | 43.77 | 44.02 | 43.58 | 43.76 | 803,924 | +0.08(+0.18%) |
Dec 06, 2013 | 43.26 | 43.70 | 43.08 | 43.68 | 1,097,166 | +0.76(+1.76%) |
Dec 05, 2013 | 42.97 | 43.98 | 42.57 | 42.93 | 2,456,440 | -0.26(-0.61%) |
Dec 04, 2013 | 42.54 | 43.37 | 42.44 | 43.19 | 2,283,727 | +0.33(+0.76%) |
Dec 03, 2013 | 41.70 | 42.90 | 41.77 | 42.86 | 1,914,112 | +1.10(+2.63%) |
Dec 02, 2013 | 41.90 | 42.00 | 41.42 | 41.77 | 989,038 | -0.10(-0.23%) |
Nov 29, 2013 | 42.13 | 42.13 | 41.84 | 41.86 | 310,436 | -0.30(-0.72%) |
Nov 27, 2013 | 42.28 | 42.39 | 42.01 | 42.16 | 467,407 | -0.10(-0.23%) |
Nov 26, 2013 | 42.17 | 42.43 | 42.04 | 42.26 | 786,365 | +0.03(+0.08%) |
Nov 25, 2013 | 42.48 | 42.69 | 42.10 | 42.23 | 799,937 | -0.16(-0.37%) |
Nov 22, 2013 | 41.88 | 42.46 | 41.73 | 42.39 | 756,433 | +0.48(+1.15%) |
Nov 21, 2013 | 42.20 | 42.26 | 41.70 | 41.90 | 866,292 | -0.16(-0.38%) |
Nov 20, 2013 | 42.60 | 42.71 | 41.79 | 42.06 | 951,538 | -0.53(-1.24%) |
Nov 19, 2013 | 42.68 | 42.81 | 42.51 | 42.59 | 663,501 | -0.06(-0.15%) |
Nov 18, 2013 | 42.77 | 42.89 | 42.57 | 42.65 | 829,546 | -0.10(-0.24%) |
Nov 15, 2013 | 42.36 | 42.85 | 42.24 | 42.76 | 976,538 | +0.11(+0.26%) |
Nov 14, 2013 | 42.72 | 42.89 | 42.46 | 42.65 | 960,571 | +0.10(+0.24%) |
Nov 12, 2013 | 42.55 | 42.56 | 41.99 | 42.54 | 859,844 | -0.02(-0.04%) |
Nov 11, 2013 | 42.55 | 42.78 | 42.33 | 42.56 | 848,524 | +0.06(+0.15%) |
Nov 08, 2013 | 41.87 | 42.58 | 41.49 | 42.50 | 1,255,314 | +0.62(+1.49%) |
Nov 07, 2013 | 43.03 | 43.19 | 41.62 | 41.87 | 2,428,230 | -1.34(-3.09%) |
Nov 06, 2013 | 44.45 | 44.45 | 42.46 | 43.21 | 2,151,145 | +0.54(+1.26%) |
Nov 05, 2013 | 42.73 | 42.77 | 42.16 | 42.67 | 1,516,257 | -0.16(-0.37%) |
Nov 04, 2013 | 42.91 | 42.99 | 42.32 | 42.83 | 1,392,141 | +0.17(+0.41%) |
Nov 01, 2013 | 42.73 | 42.85 | 42.09 | 42.65 | 910,853 | -0.01(-0.02%) |
Oct 31, 2013 | 43.22 | 43.39 | 42.48 | 42.66 | 1,330,780 | -0.66(-1.51%) |
Oct 30, 2013 | 43.62 | 43.67 | 43.20 | 43.32 | 836,373 | -0.37(-0.85%) |
Oct 29, 2013 | 43.19 | 43.87 | 43.10 | 43.69 | 1,202,998 | +0.60(+1.39%) |
Oct 28, 2013 | 42.61 | 43.28 | 42.54 | 43.09 | 1,449,174 | +0.51(+1.21%) |
Oct 25, 2013 | 42.26 | 42.58 | 42.05 | 42.58 | 646,683 | +0.43(+1.03%) |
Oct 24, 2013 | 42.39 | 42.40 | 41.91 | 42.14 | 1,154,295 | -0.24(-0.56%) |
Oct 23, 2013 | 42.72 | 42.73 | 42.26 | 42.38 | 1,348,645 | -0.41(-0.96%) |
Oct 22, 2013 | 42.32 | 43.03 | 42.27 | 42.79 | 1,784,155 | +0.52(+1.23%) |
Oct 21, 2013 | 41.67 | 42.28 | 41.50 | 42.27 | 1,444,487 | +0.70(+1.67%) |
Oct 18, 2013 | 41.85 | 42.00 | 41.49 | 41.57 | 1,388,560 | -0.04(-0.09%) |
Oct 17, 2013 | 40.86 | 41.71 | 40.69 | 41.61 | 841,119 | +0.67(+1.64%) |
Oct 16, 2013 | 40.69 | 41.18 | 40.69 | 40.94 | 1,139,048 | +0.43(+1.07%) |
Oct 15, 2013 | 40.96 | 41.05 | 40.37 | 40.51 | 947,677 | -0.43(-1.06%) |
Oct 14, 2013 | 40.51 | 41.00 | 40.51 | 40.94 | 937,102 | +0.05(+0.12%) |
Oct 11, 2013 | 40.52 | 40.90 | 40.36 | 40.89 | 909,576 | +0.37(+0.92%) |
Oct 10, 2013 | 39.90 | 40.54 | 39.85 | 40.52 | 1,370,591 | +1.07(+2.70%) |
Oct 09, 2013 | 39.38 | 39.60 | 39.29 | 39.45 | 1,271,581 | +0.18(+0.46%) |
Oct 08, 2013 | 39.34 | 39.50 | 39.16 | 39.27 | 1,169,168 | -0.14(-0.36%) |
Oct 07, 2013 | 39.56 | 39.57 | 39.33 | 39.42 | 885,338 | -0.46(-1.15%) |
Oct 04, 2013 | 39.26 | 39.89 | 39.21 | 39.87 | 828,404 | +0.58(+1.47%) |
Oct 03, 2013 | 39.49 | 39.62 | 39.05 | 39.30 | 1,132,455 | -0.36(-0.90%) |
Oct 02, 2013 | 40.05 | 40.05 | 39.45 | 39.65 | 1,647,180 | -0.59(-1.47%) |
Oct 01, 2013 | 39.62 | 40.24 | 39.42 | 40.24 | 1,150,803 | +0.43(+1.07%) |
Sep 27, 2013 | 39.82 | 39.93 | 39.63 | 39.82 | 737,177 | -0.23(-0.57%) |
Sep 26, 2013 | 39.88 | 40.13 | 39.88 | 40.05 | 971,998 | +0.21(+0.52%) |
Sep 25, 2013 | 39.76 | 40.03 | 39.60 | 39.84 | 934,789 | +0.18(+0.46%) |
Sep 24, 2013 | 39.66 | 39.88 | 39.48 | 39.66 | 728,494 | -0.07(-0.18%) |
Sep 23, 2013 | 39.84 | 39.90 | 39.53 | 39.73 | 881,620 | -0.19(-0.47%) |
Sep 20, 2013 | 40.68 | 40.68 | 39.87 | 39.92 | 1,558,210 | -0.76(-1.86%) |
Sep 19, 2013 | 40.92 | 41.20 | 40.58 | 40.68 | 1,036,639 | -0.06(-0.14%) |
Sep 18, 2013 | 40.02 | 40.75 | 39.79 | 40.73 | 1,018,378 | +0.68(+1.70%) |
Sep 17, 2013 | 39.77 | 40.36 | 39.69 | 40.05 | 1,468,276 | +0.38(+0.96%) |
Sep 16, 2013 | 39.57 | 39.82 | 39.14 | 39.68 | 1,383,951 | +0.54(+1.37%) |
Sep 13, 2013 | 38.95 | 39.23 | 38.89 | 39.14 | 955,319 | +0.21(+0.53%) |
Sep 12, 2013 | 39.19 | 39.26 | 38.85 | 38.93 | 1,051,255 | -0.34(-0.87%) |
Sep 11, 2013 | 39.00 | 39.33 | 38.99 | 39.27 | 1,307,416 | +0.25(+0.65%) |
Sep 10, 2013 | 39.01 | 39.02 | 38.74 | 39.02 | 1,166,302 | +0.24(+0.61%) |
Sep 09, 2013 | 38.93 | 38.93 | 38.68 | 38.78 | 1,144,379 | -0.12(-0.30%) |
Sep 06, 2013 | 39.03 | 39.08 | 38.66 | 38.90 | 1,259,265 | +0.04(+0.10%) |
Sep 05, 2013 | 38.81 | 39.08 | 38.74 | 38.86 | 1,170,100 | -0.09(-0.24%) |
Sep 04, 2013 | 38.29 | 38.96 | 38.12 | 38.96 | 1,875,356 | +0.59(+1.54%) |
Sep 03, 2013 | 39.11 | 39.38 | 38.18 | 38.36 | 1,425,409 | -0.18(-0.47%) |
Aug 30, 2013 | 38.41 | 38.64 | 38.23 | 38.55 | 1,198,030 | +0.16(+0.41%) |
Aug 29, 2013 | 38.24 | 38.55 | 38.06 | 38.39 | 736,011 | +0.12(+0.31%) |
Aug 28, 2013 | 38.89 | 38.89 | 38.26 | 38.27 | 1,221,078 | -0.57(-1.46%) |
Aug 27, 2013 | 38.79 | 38.91 | 38.58 | 38.84 | 1,359,933 | -0.22(-0.56%) |
Aug 26, 2013 | 39.62 | 39.62 | 38.96 | 39.06 | 1,282,299 | -0.55(-1.39%) |
Aug 23, 2013 | 39.17 | 39.70 | 38.97 | 39.61 | 1,329,740 | +0.49(+1.24%) |
Aug 22, 2013 | 39.14 | 39.34 | 39.03 | 39.12 | 1,193,791 | -0.03(-0.08%) |
Aug 21, 2013 | 39.64 | 39.64 | 39.01 | 39.15 | 1,542,800 | -0.50(-1.27%) |
Aug 20, 2013 | 39.45 | 39.91 | 39.34 | 39.65 | 1,388,492 | +0.32(+0.82%) |
Aug 19, 2013 | 39.73 | 39.78 | 39.29 | 39.33 | 1,617,631 | -0.53(-1.32%) |
Aug 16, 2013 | 39.69 | 39.95 | 39.58 | 39.86 | 2,623,524 | +0.02(+0.06%) |
Aug 15, 2013 | 40.49 | 40.55 | 39.73 | 39.84 | 2,154,460 | -0.90(-2.22%) |
Aug 14, 2013 | 41.18 | 41.18 | 40.69 | 40.74 | 1,587,413 | -0.41(-0.99%) |
Aug 13, 2013 | 41.33 | 41.34 | 40.94 | 41.15 | 1,524,253 | -0.08(-0.19%) |
Aug 12, 2013 | 41.55 | 41.55 | 41.15 | 41.22 | 1,863,815 | -0.53(-1.28%) |
Aug 09, 2013 | 41.96 | 42.19 | 41.74 | 41.76 | 1,477,280 | -0.17(-0.41%) |
Aug 08, 2013 | 41.44 | 42.02 | 41.30 | 41.93 | 2,300,350 | +0.49(+1.19%) |
Aug 07, 2013 | 41.77 | 41.85 | 41.16 | 41.44 | 3,575,487 | -0.37(-0.88%) |
Aug 06, 2013 | 39.95 | 42.01 | 39.95 | 41.81 | 9,486,724 | +2.50(+6.35%) |
Aug 05, 2013 | 39.80 | 39.84 | 39.24 | 39.31 | 2,626,099 | -0.56(-1.40%) |
Aug 02, 2013 | 39.77 | 40.03 | 39.76 | 39.87 | 1,854,670 | -0.09(-0.24%) |
Aug 01, 2013 | 39.69 | 40.00 | 39.57 | 39.96 | 1,628,305 | +0.67(+1.70%) |
Jul 31, 2013 | 39.39 | 39.65 | 39.25 | 39.29 | 1,960,843 | +0.14(+0.36%) |
Jul 30, 2013 | 39.21 | 39.54 | 39.11 | 39.15 | 1,607,270 | +0.01(+0.02%) |
Jul 29, 2013 | 39.01 | 39.21 | 38.88 | 39.14 | 1,291,101 | +0.06(+0.16%) |
Jul 26, 2013 | 38.52 | 39.29 | 38.52 | 39.08 | 2,088,629 | -0.03(-0.08%) |
Jul 25, 2013 | 38.80 | 39.16 | 38.41 | 39.11 | 2,974,101 | -0.05(-0.12%) |
Jul 24, 2013 | 39.77 | 39.84 | 38.68 | 39.16 | 3,367,420 | -0.58(-1.46%) |
Jul 23, 2013 | 40.02 | 40.05 | 39.56 | 39.74 | 2,493,709 | -0.25(-0.63%) |
Jul 22, 2013 | 40.28 | 40.34 | 39.89 | 39.99 | 2,006,556 | -0.35(-0.86%) |
Jul 19, 2013 | 40.03 | 40.36 | 39.87 | 40.34 | 2,875,662 | +0.31(+0.76%) |
Jul 18, 2013 | 39.84 | 40.31 | 39.80 | 40.03 | 2,522,668 | +0.12(+0.29%) |
Jul 17, 2013 | 40.20 | 40.37 | 39.86 | 39.91 | 1,315,589 | -0.18(-0.45%) |
Jul 16, 2013 | 40.42 | 40.42 | 39.83 | 40.09 | 1,244,703 | -0.49(-1.22%) |
Jul 15, 2013 | 40.30 | 40.65 | 40.19 | 40.59 | 1,243,714 | +0.32(+0.80%) |
Jul 12, 2013 | 40.63 | 40.63 | 40.07 | 40.27 | 1,800,283 | -0.47(-1.16%) |
Jul 11, 2013 | 39.95 | 40.77 | 39.87 | 40.74 | 2,227,063 | +1.23(+3.12%) |
Jul 10, 2013 | 39.51 | 39.71 | 39.06 | 39.51 | 2,047,354 | +0.00(+0.00%) |
Jul 09, 2013 | 38.05 | 39.53 | 37.84 | 39.51 | 2,976,348 | +1.66(+4.40%) |
Jul 08, 2013 | 37.57 | 38.05 | 37.51 | 37.84 | 1,685,004 | +0.44(+1.18%) |
Jul 05, 2013 | 37.51 | 37.61 | 37.03 | 37.40 | 699,108 | +0.09(+0.23%) |
Jul 03, 2013 | 37.42 | 37.50 | 37.02 | 37.32 | 1,129,306 | -0.42(-1.10%) |
Jul 02, 2013 | 37.73 | 37.93 | 37.41 | 37.73 | 1,559,485 | -0.07(-0.19%) |
Jul 01, 2013 | 37.82 | 38.05 | 37.68 | 37.80 | 1,221,410 | +0.24(+0.63%) |
Jun 28, 2013 | 38.05 | 38.19 | 37.54 | 37.57 | 2,016,946 | -0.55(-1.44%) |
Jun 27, 2013 | 38.30 | 38.58 | 38.05 | 38.12 | 1,346,702 | +0.07(+0.19%) |
Jun 26, 2013 | 38.09 | 38.23 | 37.74 | 38.05 | 1,359,955 | +0.28(+0.75%) |
Jun 25, 2013 | 37.97 | 37.97 | 37.31 | 37.76 | 1,156,330 | +0.16(+0.44%) |
Jun 24, 2013 | 37.01 | 37.94 | 36.90 | 37.60 | 1,845,194 | +0.09(+0.23%) |
Jun 21, 2013 | 37.76 | 37.94 | 36.89 | 37.51 | 2,938,378 | +0.13(+0.36%) |
Jun 20, 2013 | 38.24 | 38.36 | 37.30 | 37.38 | 2,712,425 | -1.19(-3.09%) |
Jun 19, 2013 | 39.17 | 39.71 | 38.57 | 38.57 | 2,621,737 | -0.55(-1.40%) |
Jun 18, 2013 | 39.22 | 39.33 | 39.05 | 39.12 | 1,445,361 | -0.12(-0.30%) |
Jun 17, 2013 | 39.11 | 39.76 | 38.87 | 39.24 | 1,794,768 | +0.31(+0.81%) |
Jun 14, 2013 | 39.12 | 39.33 | 38.81 | 38.92 | 1,456,804 | -0.20(-0.50%) |
Jun 13, 2013 | 38.90 | 39.20 | 38.60 | 39.12 | 1,868,501 | +0.19(+0.48%) |
Jun 12, 2013 | 39.95 | 40.09 | 38.93 | 38.93 | 1,372,830 | -0.77(-1.94%) |
Jun 11, 2013 | 39.59 | 40.05 | 39.34 | 39.70 | 1,297,729 | -0.47(-1.17%) |
Jun 10, 2013 | 39.80 | 40.18 | 39.55 | 40.17 | 1,531,751 | +0.41(+1.03%) |
Jun 07, 2013 | 39.14 | 39.81 | 38.93 | 39.76 | 1,341,313 | +0.89(+2.28%) |
Jun 06, 2013 | 39.15 | 39.29 | 38.45 | 38.88 | 1,599,407 | -0.23(-0.58%) |
Jun 05, 2013 | 39.42 | 39.70 | 39.07 | 39.11 | 1,603,739 | -0.44(-1.11%) |
Jun 04, 2013 | 39.00 | 39.63 | 38.93 | 39.54 | 1,645,383 | +0.62(+1.59%) |
Jun 03, 2013 | 39.00 | 39.40 | 38.47 | 38.92 | 2,206,476 | +0.14(+0.36%) |
May 31, 2013 | 39.94 | 39.94 | 38.77 | 38.78 | 2,122,673 | -1.29(-3.21%) |
May 30, 2013 | 40.04 | 40.34 | 40.03 | 40.07 | 1,116,878 | +0.02(+0.04%) |
May 29, 2013 | 40.13 | 40.45 | 40.02 | 40.05 | 1,765,350 | -0.42(-1.03%) |
May 28, 2013 | 40.57 | 40.85 | 40.06 | 40.47 | 1,754,867 | +0.25(+0.62%) |
May 24, 2013 | 39.96 | 40.44 | 39.80 | 40.22 | 1,157,477 | +0.22(+0.55%) |
May 23, 2013 | 40.06 | 40.31 | 39.75 | 40.00 | 1,766,089 | -0.32(-0.79%) |
May 22, 2013 | 40.94 | 41.22 | 40.28 | 40.32 | 2,104,247 | -0.69(-1.67%) |
May 21, 2013 | 41.24 | 41.26 | 40.69 | 41.01 | 1,346,794 | -0.26(-0.62%) |
May 20, 2013 | 41.42 | 41.44 | 41.04 | 41.27 | 1,291,342 | -0.33(-0.79%) |
May 17, 2013 | 41.21 | 41.62 | 40.94 | 41.59 | 1,942,299 | +0.45(+1.10%) |
May 16, 2013 | 40.49 | 41.42 | 40.37 | 41.14 | 3,403,573 | +1.31(+3.29%) |
May 15, 2013 | 39.75 | 39.89 | 39.49 | 39.83 | 1,478,679 | +0.60(+1.53%) |
May 13, 2013 | 39.07 | 39.24 | 38.81 | 39.23 | 1,294,075 | +0.16(+0.42%) |
May 10, 2013 | 38.73 | 39.07 | 38.62 | 39.07 | 941,772 | +0.46(+1.19%) |
May 09, 2013 | 38.62 | 38.89 | 38.33 | 38.61 | 2,317,982 | -0.16(-0.42%) |
May 08, 2013 | 39.51 | 39.55 | 38.72 | 38.77 | 1,867,394 | -0.80(-2.01%) |
May 07, 2013 | 39.00 | 39.63 | 38.11 | 39.57 | 3,252,529 | -0.20(-0.49%) |
May 06, 2013 | 39.94 | 39.94 | 39.30 | 39.76 | 1,238,013 | -0.27(-0.66%) |
May 03, 2013 | 39.59 | 40.11 | 39.33 | 40.03 | 1,009,938 | +0.69(+1.76%) |
May 02, 2013 | 39.75 | 39.90 | 39.28 | 39.33 | 1,529,520 | -0.43(-1.08%) |