Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 44.53 | 45.11 | 44.24 | 44.97 | 2,263,266 | +0.53(+1.19%) |
Apr 29, 2014 | 43.96 | 44.44 | 43.74 | 44.43 | 1,876,306 | +0.76(+1.73%) |
Apr 28, 2014 | 43.91 | 44.28 | 43.23 | 43.68 | 1,143,453 | +0.08(+0.19%) |
Apr 25, 2014 | 43.98 | 44.00 | 43.56 | 43.59 | 900,978 | -0.63(-1.43%) |
Apr 24, 2014 | 45.02 | 45.02 | 44.10 | 44.22 | 1,899,469 | -0.63(-1.41%) |
Apr 23, 2014 | 44.19 | 44.98 | 44.19 | 44.86 | 2,526,315 | +0.66(+1.50%) |
Apr 22, 2014 | 44.16 | 44.35 | 43.99 | 44.19 | 1,193,235 | +0.00(+0.00%) |
Apr 21, 2014 | 44.52 | 44.59 | 43.90 | 44.19 | 834,227 | -0.14(-0.32%) |
Apr 17, 2014 | 43.94 | 44.33 | 44.33 | 44.33 | 1,674,012 | +0.15(+0.34%) |
Apr 16, 2014 | 44.26 | 44.50 | 44.07 | 44.18 | 1,543,800 | +0.29(+0.67%) |
Apr 15, 2014 | 43.70 | 44.14 | 43.42 | 43.89 | 2,339,364 | +0.40(+0.91%) |
Apr 14, 2014 | 43.47 | 43.59 | 43.06 | 43.49 | 1,449,997 | +0.34(+0.78%) |
Apr 11, 2014 | 43.28 | 43.67 | 42.91 | 43.16 | 1,751,775 | -0.45(-1.02%) |
Apr 10, 2014 | 44.68 | 44.74 | 43.60 | 43.60 | 1,042,690 | -1.01(-2.26%) |
Apr 09, 2014 | 44.54 | 44.65 | 44.07 | 44.61 | 1,300,210 | +0.28(+0.63%) |
Apr 08, 2014 | 44.51 | 44.55 | 44.06 | 44.33 | 1,506,362 | -0.19(-0.43%) |
Apr 07, 2014 | 44.62 | 44.82 | 43.96 | 44.53 | 3,898,362 | -0.22(-0.49%) |
Apr 04, 2014 | 45.92 | 45.94 | 44.65 | 44.75 | 1,504,287 | -0.83(-1.83%) |
Apr 03, 2014 | 45.64 | 45.74 | 45.46 | 45.58 | 1,264,451 | +0.00(+0.00%) |
Apr 02, 2014 | 45.37 | 45.73 | 45.23 | 45.58 | 1,433,622 | +0.20(+0.45%) |
Apr 01, 2014 | 45.08 | 45.41 | 44.91 | 45.38 | 1,237,730 | +0.40(+0.88%) |
Mar 31, 2014 | 44.76 | 45.32 | 44.75 | 44.98 | 2,314,169 | +0.47(+1.06%) |
Mar 28, 2014 | 44.14 | 44.75 | 43.96 | 44.51 | 1,336,348 | +0.47(+1.07%) |
Mar 27, 2014 | 44.01 | 44.28 | 43.76 | 44.04 | 1,728,434 | -0.15(-0.34%) |
Mar 26, 2014 | 44.85 | 44.97 | 44.16 | 44.19 | 1,251,170 | -0.47(-1.06%) |
Mar 25, 2014 | 45.03 | 45.09 | 44.44 | 44.66 | 1,218,186 | -0.07(-0.15%) |
Mar 24, 2014 | 45.71 | 45.88 | 44.65 | 44.73 | 1,082,920 | -0.86(-1.88%) |
Mar 21, 2014 | 46.13 | 46.35 | 45.36 | 45.59 | 3,005,417 | -0.10(-0.22%) |
Mar 20, 2014 | 45.32 | 45.80 | 45.23 | 45.69 | 1,171,904 | +0.35(+0.76%) |
Mar 19, 2014 | 45.70 | 45.87 | 45.05 | 45.34 | 1,071,856 | -0.25(-0.55%) |
Mar 18, 2014 | 44.98 | 45.64 | 44.97 | 45.60 | 1,102,039 | +0.61(+1.37%) |
Mar 17, 2014 | 44.67 | 45.09 | 44.67 | 44.98 | 1,730,728 | +0.59(+1.33%) |
Mar 14, 2014 | 44.82 | 45.00 | 44.35 | 44.39 | 2,123,979 | -0.49(-1.09%) |
Mar 13, 2014 | 46.12 | 46.19 | 44.88 | 44.88 | 1,902,168 | -0.99(-2.16%) |
Mar 12, 2014 | 45.88 | 45.94 | 45.63 | 45.87 | 1,396,833 | -0.18(-0.38%) |
Mar 11, 2014 | 46.28 | 46.51 | 45.96 | 46.05 | 1,421,387 | -0.16(-0.34%) |
Mar 10, 2014 | 46.44 | 46.45 | 46.08 | 46.21 | 929,980 | -0.27(-0.58%) |
Mar 07, 2014 | 46.85 | 46.90 | 46.38 | 46.48 | 1,184,531 | -0.15(-0.32%) |
Mar 06, 2014 | 46.59 | 46.90 | 46.43 | 46.63 | 1,580,338 | +0.10(+0.22%) |
Mar 05, 2014 | 47.45 | 47.45 | 46.49 | 46.53 | 1,736,281 | -0.85(-1.80%) |
Mar 04, 2014 | 46.90 | 47.49 | 46.81 | 47.38 | 1,434,025 | +1.11(+2.39%) |
Mar 03, 2014 | 46.08 | 46.50 | 45.72 | 46.28 | 1,003,414 | -0.32(-0.68%) |
Feb 28, 2014 | 46.88 | 47.09 | 46.34 | 46.59 | 1,575,006 | -0.34(-0.73%) |
Feb 27, 2014 | 46.05 | 46.95 | 46.05 | 46.94 | 1,601,389 | +0.72(+1.56%) |
Feb 26, 2014 | 46.15 | 46.44 | 45.97 | 46.22 | 1,136,977 | +0.18(+0.38%) |
Feb 25, 2014 | 45.95 | 46.23 | 45.77 | 46.04 | 1,025,219 | +0.04(+0.09%) |
Feb 24, 2014 | 45.58 | 46.35 | 45.53 | 46.00 | 1,198,457 | +0.47(+1.03%) |
Feb 21, 2014 | 45.67 | 45.84 | 45.53 | 45.53 | 963,351 | +0.06(+0.13%) |
Feb 20, 2014 | 45.26 | 45.78 | 45.17 | 45.47 | 995,919 | +0.29(+0.65%) |
Feb 19, 2014 | 45.33 | 45.88 | 45.15 | 45.18 | 928,826 | -0.33(-0.72%) |
Feb 18, 2014 | 45.16 | 45.55 | 44.99 | 45.51 | 1,104,803 | +0.38(+0.84%) |
Feb 14, 2014 | 45.13 | 45.13 | 45.13 | 45.13 | 1,084,043 | -0.18(-0.39%) |
Feb 13, 2014 | 44.68 | 45.30 | 44.68 | 45.30 | 1,169,004 | +0.44(+0.97%) |
Feb 12, 2014 | 44.62 | 44.91 | 44.54 | 44.87 | 2,086,585 | +0.36(+0.81%) |
Feb 11, 2014 | 44.54 | 44.74 | 44.10 | 44.51 | 2,028,593 | +0.08(+0.17%) |
Feb 10, 2014 | 44.89 | 44.98 | 44.07 | 44.43 | 1,933,333 | -0.57(-1.27%) |
Feb 07, 2014 | 44.27 | 45.03 | 44.16 | 45.00 | 3,839,800 | +1.03(+2.34%) |
Feb 06, 2014 | 43.14 | 43.97 | 43.03 | 43.97 | 2,685,301 | +0.92(+2.14%) |
Feb 05, 2014 | 42.69 | 43.40 | 42.34 | 43.05 | 3,628,814 | +0.36(+0.84%) |
Feb 04, 2014 | 41.30 | 43.01 | 40.36 | 42.69 | 3,521,525 | +1.74(+4.26%) |
Feb 03, 2014 | 42.51 | 42.61 | 40.94 | 40.95 | 2,373,080 | -1.53(-3.61%) |
Jan 31, 2014 | 42.77 | 42.81 | 42.30 | 42.48 | 2,870,331 | -0.85(-1.97%) |
Jan 30, 2014 | 43.23 | 43.59 | 43.09 | 43.34 | 1,208,049 | +0.59(+1.39%) |
Jan 29, 2014 | 42.30 | 43.25 | 42.30 | 42.74 | 2,912,780 | +0.04(+0.10%) |
Jan 28, 2014 | 42.20 | 42.75 | 42.06 | 42.70 | 1,030,725 | +0.49(+1.15%) |
Jan 27, 2014 | 42.73 | 42.74 | 42.19 | 42.21 | 2,393,668 | -0.39(-0.90%) |
Jan 24, 2014 | 44.16 | 44.27 | 42.48 | 42.60 | 3,296,092 | -2.02(-4.53%) |
Jan 23, 2014 | 44.41 | 44.83 | 44.20 | 44.62 | 3,212,837 | -0.21(-0.47%) |
Jan 22, 2014 | 44.58 | 44.87 | 44.54 | 44.83 | 2,124,494 | +0.21(+0.47%) |
Jan 21, 2014 | 44.41 | 44.67 | 44.12 | 44.62 | 2,445,030 | +0.43(+0.97%) |
Jan 17, 2014 | 44.08 | 44.19 | 44.19 | 44.19 | 1,702,984 | +0.17(+0.38%) |
Jan 16, 2014 | 43.87 | 44.13 | 43.76 | 44.02 | 1,674,945 | +0.12(+0.27%) |
Jan 15, 2014 | 43.94 | 44.11 | 43.80 | 43.91 | 2,661,577 | -0.03(-0.08%) |
Jan 14, 2014 | 43.76 | 44.30 | 43.60 | 43.94 | 2,388,160 | +0.34(+0.77%) |
Jan 13, 2014 | 44.26 | 44.47 | 43.51 | 43.60 | 1,448,127 | -0.80(-1.81%) |
Jan 10, 2014 | 44.55 | 44.60 | 44.16 | 44.41 | 832,034 | -0.02(-0.04%) |
Jan 09, 2014 | 44.49 | 44.62 | 44.33 | 44.42 | 742,152 | +0.02(+0.04%) |
Jan 08, 2014 | 44.42 | 44.52 | 44.27 | 44.41 | 2,115,272 | +0.04(+0.09%) |
Jan 07, 2014 | 44.33 | 44.50 | 44.22 | 44.37 | 1,021,265 | +0.08(+0.19%) |
Jan 06, 2014 | 44.60 | 44.77 | 44.23 | 44.28 | 941,333 | -0.25(-0.56%) |
Jan 03, 2014 | 44.42 | 44.92 | 44.30 | 44.53 | 1,156,898 | +0.13(+0.28%) |
Jan 02, 2014 | 44.74 | 44.87 | 44.23 | 44.41 | 1,176,564 | -0.57(-1.27%) |
Dec 31, 2013 | 44.71 | 44.98 | 44.98 | 44.98 | 851,313 | +0.33(+0.73%) |
Dec 30, 2013 | 44.30 | 44.73 | 44.28 | 44.65 | 792,179 | +0.45(+1.02%) |
Dec 27, 2013 | 44.32 | 44.47 | 44.11 | 44.20 | 618,754 | +0.08(+0.17%) |
Dec 26, 2013 | 44.22 | 44.22 | 43.88 | 44.12 | 1,361,085 | +0.16(+0.36%) |
Dec 24, 2013 | 43.93 | 44.06 | 43.84 | 43.96 | 914,704 | -0.02(-0.04%) |
Dec 23, 2013 | 44.24 | 44.30 | 43.88 | 43.98 | 1,078,418 | -0.14(-0.32%) |
Dec 20, 2013 | 43.97 | 44.13 | 43.63 | 44.12 | 1,855,994 | +0.39(+0.90%) |
Dec 19, 2013 | 43.83 | 43.97 | 43.59 | 43.73 | 1,037,581 | -0.09(-0.21%) |
Dec 18, 2013 | 42.97 | 43.85 | 42.53 | 43.82 | 1,186,040 | +1.05(+2.45%) |
Dec 17, 2013 | 43.04 | 43.04 | 42.56 | 42.77 | 1,101,062 | -0.18(-0.43%) |
Dec 16, 2013 | 42.72 | 43.03 | 42.70 | 42.96 | 755,080 | +0.41(+0.97%) |
Dec 13, 2013 | 42.43 | 42.75 | 42.35 | 42.55 | 995,401 | +0.23(+0.55%) |
Dec 12, 2013 | 41.98 | 42.45 | 41.98 | 42.31 | 1,048,811 | +0.18(+0.44%) |
Dec 11, 2013 | 42.75 | 42.82 | 42.02 | 42.13 | 1,526,056 | -0.62(-1.44%) |
Dec 10, 2013 | 42.35 | 42.77 | 42.22 | 42.75 | 1,937,141 | +0.32(+0.75%) |
Dec 09, 2013 | 42.55 | 42.84 | 42.28 | 42.43 | 1,223,878 | -0.02(-0.04%) |
Dec 06, 2013 | 41.90 | 42.59 | 41.87 | 42.45 | 998,407 | +0.90(+2.17%) |
Dec 05, 2013 | 42.00 | 42.12 | 41.49 | 41.54 | 1,314,313 | -0.54(-1.29%) |
Dec 04, 2013 | 42.04 | 42.35 | 41.72 | 42.09 | 1,374,302 | -0.19(-0.45%) |
Dec 03, 2013 | 42.12 | 42.66 | 42.01 | 42.28 | 2,357,324 | +0.07(+0.16%) |
Dec 02, 2013 | 42.38 | 42.46 | 42.16 | 42.21 | 1,761,130 | -0.07(-0.16%) |
Nov 29, 2013 | 42.39 | 42.52 | 42.22 | 42.28 | 787,879 | -0.13(-0.31%) |
Nov 27, 2013 | 42.48 | 42.55 | 42.19 | 42.41 | 944,406 | +0.01(+0.02%) |
Nov 26, 2013 | 42.45 | 42.55 | 41.91 | 42.40 | 2,633,134 | +0.03(+0.06%) |
Nov 25, 2013 | 42.70 | 42.80 | 42.15 | 42.38 | 1,006,138 | -0.15(-0.35%) |
Nov 22, 2013 | 42.47 | 42.55 | 42.18 | 42.53 | 1,755,795 | +0.00(+0.00%) |
Nov 21, 2013 | 42.35 | 42.55 | 42.20 | 42.53 | 1,407,846 | +0.26(+0.61%) |
Nov 20, 2013 | 42.59 | 42.60 | 42.17 | 42.27 | 1,204,100 | +0.03(+0.08%) |
Nov 19, 2013 | 42.21 | 42.95 | 42.08 | 42.24 | 1,462,536 | +0.03(+0.08%) |
Nov 18, 2013 | 42.58 | 42.64 | 42.12 | 42.20 | 1,194,752 | -0.29(-0.69%) |
Nov 15, 2013 | 41.85 | 42.52 | 41.75 | 42.50 | 2,108,606 | +0.48(+1.15%) |
Nov 14, 2013 | 41.19 | 42.12 | 41.09 | 42.01 | 1,843,161 | +1.38(+3.39%) |
Nov 12, 2013 | 40.08 | 40.74 | 39.98 | 40.64 | 1,147,791 | +0.43(+1.08%) |
Nov 11, 2013 | 40.17 | 40.45 | 40.08 | 40.20 | 1,273,933 | -0.11(-0.27%) |
Nov 08, 2013 | 39.63 | 40.46 | 39.54 | 40.31 | 2,086,052 | +0.56(+1.41%) |
Nov 07, 2013 | 40.60 | 40.66 | 39.70 | 39.75 | 956,535 | -0.71(-1.75%) |
Nov 06, 2013 | 40.46 | 40.58 | 40.20 | 40.46 | 991,478 | +0.02(+0.04%) |
Nov 05, 2013 | 40.44 | 40.55 | 40.23 | 40.44 | 986,330 | -0.05(-0.12%) |
Nov 04, 2013 | 40.56 | 40.64 | 40.34 | 40.49 | 992,812 | -0.01(-0.02%) |
Nov 01, 2013 | 40.84 | 40.89 | 40.47 | 40.50 | 1,221,714 | -0.17(-0.41%) |
Oct 31, 2013 | 40.64 | 41.05 | 40.43 | 40.67 | 1,403,239 | -0.03(-0.08%) |
Oct 30, 2013 | 41.11 | 41.29 | 40.65 | 40.70 | 2,102,522 | -0.40(-0.97%) |
Oct 29, 2013 | 39.46 | 41.40 | 39.20 | 41.10 | 2,561,616 | +1.94(+4.96%) |
Oct 28, 2013 | 39.58 | 39.63 | 39.15 | 39.16 | 2,065,196 | -0.42(-1.05%) |
Oct 25, 2013 | 39.64 | 39.73 | 39.47 | 39.58 | 1,097,035 | -0.03(-0.08%) |
Oct 24, 2013 | 39.73 | 39.88 | 39.54 | 39.61 | 979,726 | -0.10(-0.25%) |
Oct 23, 2013 | 39.81 | 39.94 | 39.53 | 39.71 | 1,156,148 | -0.28(-0.71%) |
Oct 22, 2013 | 39.73 | 40.12 | 39.71 | 39.99 | 949,118 | +0.31(+0.78%) |
Oct 21, 2013 | 39.54 | 39.75 | 39.40 | 39.68 | 775,284 | +0.18(+0.44%) |
Oct 18, 2013 | 39.09 | 39.73 | 38.88 | 39.51 | 1,594,592 | +0.58(+1.50%) |
Oct 17, 2013 | 38.75 | 38.93 | 38.60 | 38.93 | 1,452,218 | +0.04(+0.11%) |
Oct 16, 2013 | 38.38 | 38.93 | 38.30 | 38.88 | 1,168,611 | +0.82(+2.15%) |
Oct 15, 2013 | 38.45 | 38.54 | 38.06 | 38.07 | 1,110,484 | -0.54(-1.40%) |
Oct 14, 2013 | 38.39 | 38.70 | 38.31 | 38.61 | 803,016 | +0.09(+0.24%) |
Oct 11, 2013 | 38.13 | 38.57 | 38.12 | 38.52 | 776,352 | +0.20(+0.52%) |
Oct 10, 2013 | 37.72 | 38.32 | 37.72 | 38.32 | 1,332,179 | +0.86(+2.29%) |
Oct 09, 2013 | 37.78 | 37.80 | 37.09 | 37.46 | 2,037,093 | -0.28(-0.75%) |
Oct 08, 2013 | 38.27 | 38.37 | 37.73 | 37.74 | 1,811,158 | -0.55(-1.44%) |
Oct 07, 2013 | 38.52 | 38.55 | 38.29 | 38.29 | 1,001,549 | -0.54(-1.40%) |
Oct 04, 2013 | 38.45 | 38.85 | 38.40 | 38.83 | 1,761,409 | +0.40(+1.04%) |
Oct 03, 2013 | 39.12 | 39.14 | 38.35 | 38.43 | 2,144,724 | -0.82(-2.08%) |
Oct 02, 2013 | 38.94 | 39.27 | 38.84 | 39.25 | 1,432,211 | +0.14(+0.36%) |
Oct 01, 2013 | 38.77 | 39.21 | 38.70 | 39.11 | 1,453,650 | +0.28(+0.73%) |
Sep 27, 2013 | 38.67 | 38.90 | 38.63 | 38.83 | 962,108 | -0.08(-0.19%) |
Sep 26, 2013 | 38.97 | 39.21 | 38.74 | 38.90 | 1,735,552 | -0.06(-0.15%) |
Sep 25, 2013 | 39.06 | 39.26 | 38.86 | 38.96 | 1,132,193 | -0.11(-0.28%) |
Sep 24, 2013 | 38.83 | 39.32 | 38.77 | 39.07 | 1,063,280 | +0.28(+0.71%) |
Sep 23, 2013 | 38.92 | 39.13 | 38.67 | 38.79 | 631,257 | -0.29(-0.75%) |
Sep 20, 2013 | 39.34 | 39.48 | 39.05 | 39.08 | 1,596,750 | -0.23(-0.59%) |
Sep 19, 2013 | 39.14 | 39.46 | 39.08 | 39.32 | 907,182 | +0.18(+0.47%) |
Sep 18, 2013 | 39.20 | 39.33 | 38.81 | 39.13 | 1,137,012 | +0.05(+0.13%) |
Sep 17, 2013 | 38.95 | 39.17 | 38.88 | 39.08 | 900,125 | +0.22(+0.56%) |
Sep 16, 2013 | 38.65 | 39.00 | 38.65 | 38.87 | 857,451 | +0.53(+1.37%) |
Sep 13, 2013 | 38.26 | 38.41 | 38.10 | 38.34 | 1,165,864 | +0.20(+0.52%) |
Sep 12, 2013 | 38.11 | 38.27 | 37.84 | 38.14 | 1,187,130 | +0.08(+0.22%) |
Sep 11, 2013 | 38.08 | 38.27 | 38.00 | 38.06 | 1,119,997 | -0.06(-0.15%) |
Sep 10, 2013 | 37.47 | 38.12 | 37.42 | 38.12 | 1,208,132 | +0.81(+2.16%) |
Sep 09, 2013 | 37.70 | 37.92 | 37.12 | 37.31 | 1,918,765 | -0.14(-0.38%) |
Sep 06, 2013 | 37.05 | 37.66 | 36.68 | 37.45 | 1,247,610 | +0.42(+1.12%) |
Sep 05, 2013 | 36.97 | 37.18 | 36.87 | 37.04 | 1,345,054 | +0.07(+0.20%) |
Sep 04, 2013 | 36.94 | 37.14 | 36.79 | 36.96 | 1,440,368 | +0.01(+0.02%) |
Sep 03, 2013 | 37.29 | 37.51 | 36.78 | 36.95 | 1,488,185 | +0.04(+0.11%) |
Aug 30, 2013 | 37.04 | 37.22 | 36.80 | 36.91 | 1,590,998 | -0.15(-0.40%) |
Aug 29, 2013 | 36.70 | 37.17 | 36.58 | 37.06 | 812,408 | +0.27(+0.74%) |
Aug 28, 2013 | 36.99 | 37.09 | 36.79 | 36.79 | 1,307,530 | -0.17(-0.47%) |
Aug 27, 2013 | 37.39 | 37.49 | 36.95 | 36.96 | 1,225,318 | -0.75(-1.98%) |
Aug 26, 2013 | 37.92 | 38.08 | 37.68 | 37.71 | 1,622,446 | -0.24(-0.63%) |
Aug 23, 2013 | 38.14 | 38.32 | 37.86 | 37.95 | 1,475,953 | -0.07(-0.20%) |
Aug 22, 2013 | 37.94 | 38.11 | 37.83 | 38.02 | 782,409 | +0.19(+0.50%) |
Aug 21, 2013 | 37.93 | 38.15 | 37.61 | 37.83 | 1,206,990 | -0.21(-0.55%) |
Aug 20, 2013 | 38.03 | 38.23 | 37.97 | 38.04 | 1,211,197 | -0.01(-0.02%) |
Aug 19, 2013 | 38.19 | 38.44 | 38.01 | 38.05 | 1,012,648 | -0.23(-0.61%) |
Aug 16, 2013 | 38.19 | 38.36 | 38.12 | 38.28 | 1,942,777 | +0.07(+0.20%) |
Aug 15, 2013 | 38.66 | 38.69 | 38.13 | 38.21 | 1,885,554 | -0.78(-2.00%) |
Aug 14, 2013 | 38.91 | 39.19 | 38.90 | 38.99 | 1,190,082 | -0.02(-0.04%) |
Aug 13, 2013 | 39.24 | 39.32 | 38.61 | 39.00 | 3,247,184 | -0.36(-0.91%) |
Aug 12, 2013 | 38.83 | 39.63 | 38.76 | 39.36 | 2,574,187 | +0.38(+0.98%) |
Aug 09, 2013 | 38.57 | 39.16 | 38.57 | 38.98 | 1,360,864 | +0.35(+0.90%) |
Aug 08, 2013 | 38.76 | 39.00 | 38.50 | 38.63 | 2,163,504 | +0.09(+0.24%) |
Aug 07, 2013 | 38.06 | 38.66 | 37.91 | 38.54 | 2,155,285 | +0.40(+1.04%) |
Aug 06, 2013 | 37.71 | 38.41 | 37.67 | 38.14 | 2,177,403 | +0.35(+0.92%) |
Aug 05, 2013 | 37.53 | 37.89 | 37.45 | 37.79 | 2,323,692 | +0.16(+0.42%) |
Aug 02, 2013 | 37.17 | 37.71 | 36.94 | 37.63 | 2,154,556 | +0.40(+1.07%) |
Aug 01, 2013 | 35.99 | 37.28 | 35.92 | 37.24 | 2,525,424 | +1.40(+3.92%) |
Jul 31, 2013 | 35.66 | 35.99 | 35.52 | 35.83 | 3,005,473 | +0.08(+0.23%) |
Jul 30, 2013 | 36.95 | 36.99 | 35.55 | 35.75 | 3,133,173 | -1.01(-2.76%) |
Jul 29, 2013 | 36.70 | 36.87 | 36.64 | 36.76 | 1,095,815 | -0.06(-0.16%) |
Jul 26, 2013 | 36.69 | 36.82 | 36.41 | 36.82 | 964,685 | -0.17(-0.45%) |
Jul 25, 2013 | 36.82 | 37.06 | 36.61 | 36.99 | 1,097,710 | +0.19(+0.52%) |
Jul 24, 2013 | 37.15 | 37.22 | 36.74 | 36.80 | 1,052,040 | -0.18(-0.49%) |
Jul 23, 2013 | 37.14 | 37.16 | 36.81 | 36.98 | 1,637,475 | +0.21(+0.56%) |
Jul 22, 2013 | 36.82 | 36.84 | 36.72 | 36.77 | 1,478,658 | -0.07(-0.18%) |
Jul 19, 2013 | 37.25 | 37.25 | 36.80 | 36.84 | 1,136,000 | -0.28(-0.76%) |
Jul 18, 2013 | 37.16 | 37.42 | 37.04 | 37.12 | 753,992 | -0.02(-0.07%) |
Jul 17, 2013 | 37.19 | 37.31 | 36.97 | 37.14 | 441,631 | +0.03(+0.09%) |
Jul 16, 2013 | 37.37 | 37.52 | 37.01 | 37.11 | 908,832 | -0.29(-0.78%) |
Jul 15, 2013 | 37.35 | 37.59 | 37.19 | 37.40 | 712,412 | -0.01(-0.02%) |
Jul 12, 2013 | 37.63 | 37.72 | 37.18 | 37.41 | 1,137,251 | -0.24(-0.64%) |
Jul 11, 2013 | 37.63 | 37.72 | 37.37 | 37.65 | 1,322,417 | +0.41(+1.09%) |
Jul 10, 2013 | 36.84 | 37.29 | 36.84 | 37.24 | 1,469,774 | +0.36(+0.97%) |
Jul 09, 2013 | 37.20 | 37.05 | 36.76 | 36.89 | 1,203,079 | -0.17(-0.45%) |
Jul 08, 2013 | 36.53 | 37.12 | 36.49 | 37.05 | 1,863,890 | +0.83(+2.29%) |
Jul 05, 2013 | 36.05 | 36.24 | 35.81 | 36.22 | 1,392,880 | +0.48(+1.35%) |
Jul 03, 2013 | 35.47 | 35.96 | 35.38 | 35.74 | 1,711,563 | +0.21(+0.58%) |
Jul 02, 2013 | 36.07 | 36.16 | 35.48 | 35.53 | 2,256,656 | -0.51(-1.41%) |
Jul 01, 2013 | 35.82 | 36.24 | 35.77 | 36.04 | 1,660,814 | +0.47(+1.33%) |
Jun 28, 2013 | 35.43 | 35.92 | 35.43 | 35.57 | 4,828,041 | -0.14(-0.40%) |
Jun 27, 2013 | 35.79 | 35.82 | 35.61 | 35.71 | 2,577,854 | +0.05(+0.14%) |
Jun 26, 2013 | 36.04 | 36.04 | 35.51 | 35.66 | 2,547,825 | -0.05(-0.14%) |
Jun 25, 2013 | 35.63 | 35.76 | 35.23 | 35.71 | 1,853,004 | +0.40(+1.13%) |
Jun 24, 2013 | 35.18 | 35.59 | 35.02 | 35.31 | 2,348,027 | -0.09(-0.26%) |
Jun 21, 2013 | 35.59 | 35.62 | 35.00 | 35.40 | 2,289,106 | +0.02(+0.05%) |
Jun 20, 2013 | 36.06 | 36.25 | 35.33 | 35.38 | 1,804,017 | -0.95(-2.63%) |
Jun 19, 2013 | 36.85 | 36.96 | 36.33 | 36.34 | 1,107,999 | -0.46(-1.26%) |
Jun 18, 2013 | 36.62 | 36.80 | 36.49 | 36.80 | 1,445,234 | +0.26(+0.70%) |
Jun 17, 2013 | 36.51 | 36.92 | 36.27 | 36.55 | 2,087,132 | +0.32(+0.87%) |
Jun 14, 2013 | 36.77 | 36.92 | 36.08 | 36.23 | 1,911,079 | -0.89(-2.39%) |
Jun 13, 2013 | 36.41 | 37.17 | 36.20 | 37.12 | 1,157,975 | +0.71(+1.96%) |
Jun 12, 2013 | 37.00 | 37.08 | 36.37 | 36.41 | 1,745,230 | -0.42(-1.15%) |
Jun 11, 2013 | 36.56 | 37.13 | 36.41 | 36.83 | 1,943,845 | -0.11(-0.29%) |
Jun 10, 2013 | 36.83 | 36.99 | 36.62 | 36.94 | 1,602,466 | +0.15(+0.40%) |
Jun 07, 2013 | 36.65 | 36.94 | 36.55 | 36.79 | 1,733,896 | +0.33(+0.91%) |
Jun 06, 2013 | 35.78 | 36.47 | 35.55 | 36.46 | 1,983,612 | +0.63(+1.75%) |
Jun 05, 2013 | 36.54 | 36.72 | 35.80 | 35.83 | 2,168,281 | -0.78(-2.14%) |
Jun 04, 2013 | 37.09 | 37.16 | 36.35 | 36.61 | 2,509,290 | -0.49(-1.31%) |
Jun 03, 2013 | 37.09 | 37.37 | 36.69 | 37.10 | 2,150,484 | +0.01(+0.02%) |
May 31, 2013 | 37.66 | 37.73 | 37.08 | 37.09 | 3,896,124 | -0.73(-1.92%) |
May 30, 2013 | 37.28 | 37.89 | 37.25 | 37.82 | 1,343,160 | +0.59(+1.58%) |
May 29, 2013 | 37.56 | 37.61 | 37.13 | 37.23 | 1,894,595 | -0.60(-1.59%) |
May 28, 2013 | 37.55 | 37.96 | 37.48 | 37.84 | 1,855,388 | +0.53(+1.42%) |
May 24, 2013 | 37.17 | 37.38 | 36.81 | 37.31 | 1,320,161 | -0.07(-0.18%) |
May 23, 2013 | 37.10 | 37.47 | 37.05 | 37.37 | 1,948,175 | +0.05(+0.13%) |
May 22, 2013 | 37.46 | 37.80 | 37.16 | 37.32 | 2,547,553 | -0.09(-0.24%) |
May 21, 2013 | 37.42 | 37.85 | 37.34 | 37.42 | 1,630,397 | +0.02(+0.07%) |
May 20, 2013 | 37.22 | 37.42 | 37.11 | 37.39 | 2,167,199 | +0.15(+0.40%) |
May 17, 2013 | 36.80 | 37.27 | 36.77 | 37.24 | 1,788,380 | +0.47(+1.28%) |
May 16, 2013 | 36.60 | 36.99 | 36.59 | 36.77 | 1,920,066 | +0.16(+0.43%) |
May 15, 2013 | 36.28 | 36.65 | 36.27 | 36.61 | 1,797,833 | +0.50(+1.37%) |
May 13, 2013 | 36.06 | 36.18 | 35.99 | 36.12 | 1,842,856 | -0.06(-0.16%) |
May 10, 2013 | 36.19 | 36.35 | 36.01 | 36.18 | 1,388,492 | +0.00(+0.00%) |
May 09, 2013 | 35.88 | 36.35 | 35.83 | 36.18 | 2,304,475 | +0.18(+0.51%) |
May 08, 2013 | 35.22 | 36.09 | 35.13 | 35.99 | 3,187,211 | +0.78(+2.21%) |
May 07, 2013 | 35.15 | 35.30 | 34.97 | 35.22 | 1,391,012 | +0.07(+0.21%) |
May 06, 2013 | 35.37 | 35.37 | 35.04 | 35.14 | 1,223,768 | -0.15(-0.42%) |
May 03, 2013 | 35.11 | 35.32 | 34.97 | 35.29 | 1,872,947 | +0.32(+0.92%) |
May 02, 2013 | 34.77 | 35.07 | 34.76 | 34.97 | 2,229,889 | +0.19(+0.55%) |