Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 43.28 | 43.48 | 42.95 | 43.04 | 273,647 | -0.30(-0.70%) |
May 29, 2014 | 43.09 | 43.43 | 42.99 | 43.34 | 179,827 | +0.24(+0.55%) |
May 28, 2014 | 43.02 | 43.43 | 42.85 | 43.10 | 339,042 | +0.03(+0.07%) |
May 27, 2014 | 43.33 | 43.35 | 42.74 | 43.07 | 265,659 | -0.03(-0.07%) |
May 23, 2014 | 42.69 | 43.10 | 43.10 | 43.10 | 333,195 | +0.33(+0.77%) |
May 22, 2014 | 42.23 | 42.87 | 42.10 | 42.77 | 254,794 | +0.51(+1.20%) |
May 21, 2014 | 42.79 | 43.13 | 42.10 | 42.26 | 414,490 | -0.43(-1.02%) |
May 20, 2014 | 42.93 | 43.12 | 42.46 | 42.70 | 412,757 | -0.47(-1.09%) |
May 19, 2014 | 43.01 | 43.57 | 42.89 | 43.17 | 230,368 | +0.11(+0.25%) |
May 16, 2014 | 42.93 | 43.23 | 42.72 | 43.06 | 168,565 | +0.16(+0.37%) |
May 15, 2014 | 43.19 | 43.41 | 42.48 | 42.91 | 368,273 | -0.39(-0.91%) |
May 14, 2014 | 43.84 | 43.87 | 43.27 | 43.30 | 262,128 | -0.54(-1.24%) |
May 13, 2014 | 43.85 | 44.17 | 43.81 | 43.84 | 206,905 | -0.10(-0.23%) |
May 12, 2014 | 43.70 | 44.32 | 43.70 | 43.94 | 246,449 | +0.47(+1.08%) |
May 09, 2014 | 43.29 | 43.66 | 43.07 | 43.47 | 204,563 | +0.14(+0.31%) |
May 08, 2014 | 43.65 | 44.39 | 43.23 | 43.33 | 513,725 | -0.48(-1.11%) |
May 07, 2014 | 43.20 | 43.98 | 43.20 | 43.82 | 411,541 | +0.63(+1.47%) |
May 06, 2014 | 43.50 | 44.33 | 42.68 | 43.18 | 601,638 | +0.08(+0.18%) |
May 05, 2014 | 43.29 | 43.56 | 42.88 | 43.11 | 725,385 | -0.47(-1.08%) |
May 02, 2014 | 43.22 | 43.66 | 43.22 | 43.58 | 380,459 | -0.03(-0.07%) |
May 01, 2014 | 43.77 | 43.86 | 43.40 | 43.60 | 483,752 | -0.01(-0.03%) |
Apr 30, 2014 | 43.51 | 43.76 | 43.44 | 43.62 | 448,274 | +0.12(+0.28%) |
Apr 29, 2014 | 43.31 | 43.99 | 43.31 | 43.50 | 374,558 | +0.48(+1.13%) |
Apr 28, 2014 | 43.27 | 43.48 | 42.32 | 43.01 | 356,624 | -0.06(-0.13%) |
Apr 25, 2014 | 43.40 | 43.63 | 43.06 | 43.07 | 305,859 | -0.37(-0.85%) |
Apr 24, 2014 | 43.03 | 43.85 | 42.90 | 43.44 | 569,430 | +1.24(+2.94%) |
Apr 23, 2014 | 42.43 | 42.69 | 42.18 | 42.20 | 259,885 | -0.20(-0.47%) |
Apr 22, 2014 | 42.29 | 42.56 | 42.27 | 42.40 | 250,472 | +0.10(+0.24%) |
Apr 21, 2014 | 42.41 | 42.68 | 42.25 | 42.30 | 146,628 | -0.19(-0.45%) |
Apr 17, 2014 | 41.69 | 42.49 | 42.49 | 42.49 | 334,408 | +0.85(+2.04%) |
Apr 16, 2014 | 41.80 | 42.14 | 41.48 | 41.64 | 368,512 | +0.02(+0.05%) |
Apr 15, 2014 | 41.99 | 42.02 | 40.79 | 41.62 | 569,261 | -0.34(-0.81%) |
Apr 14, 2014 | 42.38 | 42.68 | 41.77 | 41.97 | 367,982 | +0.04(+0.08%) |
Apr 11, 2014 | 42.39 | 42.75 | 41.89 | 41.93 | 375,630 | -0.84(-1.97%) |
Apr 10, 2014 | 43.51 | 43.70 | 42.67 | 42.77 | 305,416 | -0.73(-1.69%) |
Apr 09, 2014 | 43.82 | 44.07 | 43.19 | 43.50 | 439,217 | -0.29(-0.65%) |
Apr 08, 2014 | 43.65 | 44.20 | 43.54 | 43.79 | 341,427 | +0.11(+0.24%) |
Apr 07, 2014 | 44.49 | 44.72 | 43.43 | 43.68 | 277,318 | -0.93(-2.08%) |
Apr 04, 2014 | 44.95 | 45.26 | 44.30 | 44.61 | 446,602 | +0.00(+0.00%) |
Apr 03, 2014 | 45.14 | 45.24 | 44.37 | 44.61 | 682,796 | -0.48(-1.07%) |
Apr 02, 2014 | 43.93 | 45.58 | 43.55 | 45.09 | 897,008 | +1.07(+2.43%) |
Apr 01, 2014 | 43.64 | 44.10 | 43.13 | 44.02 | 357,446 | +0.36(+0.82%) |
Mar 31, 2014 | 43.08 | 43.71 | 42.84 | 43.67 | 333,709 | +0.89(+2.08%) |
Mar 28, 2014 | 42.60 | 42.93 | 42.50 | 42.78 | 208,855 | +0.24(+0.55%) |
Mar 27, 2014 | 42.98 | 43.24 | 42.38 | 42.54 | 251,645 | -0.44(-1.03%) |
Mar 26, 2014 | 43.38 | 43.58 | 42.98 | 42.98 | 233,326 | -0.31(-0.71%) |
Mar 25, 2014 | 43.50 | 43.65 | 42.90 | 43.29 | 299,035 | -0.13(-0.30%) |
Mar 24, 2014 | 43.19 | 43.82 | 43.16 | 43.42 | 423,220 | +0.38(+0.88%) |
Mar 21, 2014 | 42.76 | 43.06 | 42.73 | 43.04 | 550,502 | +0.33(+0.78%) |
Mar 20, 2014 | 42.36 | 42.72 | 42.19 | 42.71 | 317,400 | +0.25(+0.59%) |
Mar 19, 2014 | 42.73 | 42.79 | 42.27 | 42.46 | 251,242 | -0.27(-0.63%) |
Mar 18, 2014 | 42.76 | 42.96 | 42.66 | 42.73 | 383,720 | +0.06(+0.15%) |
Mar 17, 2014 | 42.36 | 42.89 | 42.20 | 42.66 | 408,229 | +0.49(+1.17%) |
Mar 14, 2014 | 41.77 | 42.22 | 41.52 | 42.17 | 412,846 | +0.41(+0.99%) |
Mar 13, 2014 | 41.97 | 42.36 | 41.65 | 41.76 | 365,871 | -0.13(-0.31%) |
Mar 12, 2014 | 42.16 | 42.26 | 41.74 | 41.89 | 525,422 | -0.50(-1.18%) |
Mar 11, 2014 | 42.38 | 42.69 | 41.99 | 42.39 | 412,515 | -0.06(-0.15%) |
Mar 10, 2014 | 42.49 | 42.61 | 42.06 | 42.45 | 572,962 | -0.03(-0.07%) |
Mar 07, 2014 | 41.40 | 42.48 | 41.21 | 42.48 | 693,962 | +1.41(+3.44%) |
Mar 06, 2014 | 40.87 | 41.33 | 40.87 | 41.07 | 505,947 | +0.16(+0.40%) |
Mar 05, 2014 | 40.98 | 41.05 | 40.76 | 40.90 | 276,663 | -0.01(-0.02%) |
Mar 04, 2014 | 40.70 | 41.12 | 40.70 | 40.91 | 336,232 | +0.53(+1.32%) |
Mar 03, 2014 | 40.63 | 40.63 | 40.13 | 40.38 | 465,598 | -0.32(-0.79%) |
Feb 28, 2014 | 40.74 | 40.97 | 40.45 | 40.70 | 367,579 | -0.06(-0.14%) |
Feb 27, 2014 | 40.57 | 40.91 | 40.53 | 40.75 | 458,077 | +0.14(+0.33%) |
Feb 26, 2014 | 39.94 | 40.70 | 39.93 | 40.62 | 586,000 | +0.76(+1.89%) |
Feb 25, 2014 | 39.83 | 40.04 | 39.54 | 39.86 | 328,402 | +0.07(+0.18%) |
Feb 24, 2014 | 40.19 | 40.46 | 39.78 | 39.79 | 454,023 | -0.31(-0.78%) |
Feb 21, 2014 | 40.15 | 40.47 | 40.07 | 40.11 | 371,130 | +0.11(+0.27%) |
Feb 20, 2014 | 40.01 | 40.27 | 39.81 | 40.00 | 532,475 | +0.07(+0.17%) |
Feb 19, 2014 | 40.32 | 40.48 | 39.88 | 39.93 | 537,969 | -0.52(-1.29%) |
Feb 18, 2014 | 40.73 | 41.13 | 40.45 | 40.45 | 514,850 | -0.34(-0.83%) |
Feb 14, 2014 | 40.40 | 40.79 | 40.79 | 40.79 | 413,813 | +0.39(+0.96%) |
Feb 13, 2014 | 40.20 | 40.59 | 40.11 | 40.40 | 481,745 | -0.07(-0.17%) |
Feb 12, 2014 | 40.49 | 40.74 | 40.39 | 40.47 | 415,037 | -0.02(-0.05%) |
Feb 11, 2014 | 40.76 | 40.76 | 40.40 | 40.49 | 617,410 | -0.06(-0.16%) |
Feb 10, 2014 | 40.67 | 40.90 | 40.16 | 40.56 | 955,844 | -0.04(-0.10%) |
Feb 07, 2014 | 40.17 | 40.64 | 39.74 | 40.60 | 936,214 | +0.72(+1.81%) |
Feb 06, 2014 | 40.94 | 41.07 | 39.05 | 39.88 | 1,217,735 | -0.87(-2.13%) |
Feb 05, 2014 | 40.18 | 40.96 | 40.00 | 40.75 | 693,282 | +0.47(+1.18%) |
Feb 04, 2014 | 40.49 | 40.52 | 40.03 | 40.28 | 820,086 | -0.04(-0.11%) |
Feb 03, 2014 | 41.94 | 42.04 | 40.30 | 40.32 | 863,281 | -1.68(-3.99%) |
Jan 31, 2014 | 42.39 | 42.76 | 41.92 | 41.99 | 911,536 | -1.04(-2.42%) |
Jan 30, 2014 | 42.81 | 43.31 | 42.59 | 43.03 | 463,351 | +0.53(+1.25%) |
Jan 29, 2014 | 42.23 | 42.64 | 42.23 | 42.50 | 574,717 | +0.04(+0.10%) |
Jan 28, 2014 | 42.18 | 42.63 | 42.09 | 42.46 | 376,144 | +0.40(+0.94%) |
Jan 27, 2014 | 42.41 | 42.48 | 41.72 | 42.06 | 596,691 | -0.20(-0.48%) |
Jan 24, 2014 | 43.69 | 43.69 | 42.26 | 42.27 | 447,389 | -1.53(-3.49%) |
Jan 23, 2014 | 43.70 | 43.82 | 43.39 | 43.80 | 587,566 | +0.09(+0.21%) |
Jan 22, 2014 | 43.78 | 43.87 | 43.39 | 43.70 | 393,752 | -0.04(-0.10%) |
Jan 21, 2014 | 44.02 | 44.32 | 42.93 | 43.75 | 797,901 | -0.21(-0.48%) |
Jan 17, 2014 | 44.60 | 43.96 | 43.96 | 43.96 | 474,768 | -0.77(-1.72%) |
Jan 16, 2014 | 44.75 | 44.81 | 44.45 | 44.73 | 545,811 | +0.13(+0.29%) |
Jan 15, 2014 | 44.28 | 44.70 | 44.34 | 44.60 | 327,014 | +0.32(+0.72%) |
Jan 14, 2014 | 44.01 | 44.36 | 43.85 | 44.28 | 275,754 | +0.37(+0.84%) |
Jan 13, 2014 | 44.63 | 44.63 | 43.82 | 43.92 | 276,160 | -0.84(-1.88%) |
Jan 10, 2014 | 44.52 | 44.82 | 44.34 | 44.76 | 498,075 | +0.42(+0.94%) |
Jan 09, 2014 | 44.09 | 44.54 | 44.07 | 44.34 | 1,210,278 | +0.23(+0.51%) |
Jan 08, 2014 | 43.73 | 44.23 | 43.53 | 44.11 | 1,264,963 | +0.33(+0.74%) |
Jan 07, 2014 | 43.54 | 44.16 | 43.54 | 43.79 | 958,632 | +0.30(+0.68%) |
Jan 06, 2014 | 43.78 | 43.81 | 43.33 | 43.49 | 567,445 | -0.23(-0.52%) |
Jan 03, 2014 | 43.30 | 43.81 | 43.14 | 43.72 | 384,967 | +0.45(+1.03%) |
Jan 02, 2014 | 43.90 | 44.11 | 43.09 | 43.27 | 467,415 | -0.72(-1.64%) |
Dec 31, 2013 | 44.09 | 43.99 | 43.99 | 43.99 | 250,466 | -0.04(-0.08%) |
Dec 30, 2013 | 44.06 | 44.15 | 43.93 | 44.03 | 186,615 | +0.04(+0.08%) |
Dec 27, 2013 | 44.02 | 44.10 | 43.88 | 43.99 | 180,150 | +0.15(+0.34%) |
Dec 26, 2013 | 44.10 | 44.16 | 43.77 | 43.85 | 139,197 | -0.15(-0.34%) |
Dec 24, 2013 | 43.73 | 44.02 | 43.67 | 43.99 | 62,040 | +0.33(+0.76%) |
Dec 23, 2013 | 43.29 | 43.73 | 43.12 | 43.66 | 236,637 | +0.42(+0.98%) |
Dec 20, 2013 | 43.17 | 43.25 | 43.01 | 43.24 | 703,658 | +0.02(+0.05%) |
Dec 19, 2013 | 43.16 | 43.66 | 43.14 | 43.22 | 269,068 | -0.16(-0.36%) |
Dec 18, 2013 | 43.10 | 43.49 | 42.58 | 43.37 | 526,793 | +0.35(+0.82%) |
Dec 17, 2013 | 42.45 | 43.15 | 42.32 | 43.02 | 546,189 | +0.17(+0.40%) |
Dec 16, 2013 | 42.98 | 43.21 | 42.70 | 42.85 | 364,914 | +0.18(+0.41%) |
Dec 13, 2013 | 42.28 | 42.90 | 42.19 | 42.67 | 484,691 | +0.33(+0.77%) |
Dec 12, 2013 | 42.11 | 42.40 | 42.06 | 42.35 | 601,660 | +0.11(+0.25%) |
Dec 11, 2013 | 42.15 | 42.37 | 41.89 | 42.24 | 552,154 | +0.08(+0.18%) |
Dec 10, 2013 | 42.38 | 42.48 | 42.10 | 42.16 | 630,394 | -0.23(-0.55%) |
Dec 09, 2013 | 42.76 | 42.86 | 42.18 | 42.40 | 659,654 | -0.21(-0.50%) |
Dec 06, 2013 | 43.05 | 43.27 | 42.48 | 42.61 | 857,431 | -0.06(-0.13%) |
Dec 05, 2013 | 42.21 | 42.74 | 42.13 | 42.67 | 1,242,517 | +0.57(+1.36%) |
Dec 04, 2013 | 41.16 | 42.28 | 41.04 | 42.09 | 759,018 | +0.81(+1.95%) |
Dec 03, 2013 | 41.29 | 41.54 | 41.02 | 41.29 | 531,736 | -0.14(-0.34%) |
Dec 02, 2013 | 41.45 | 41.76 | 41.14 | 41.43 | 348,073 | +0.01(+0.02%) |
Nov 29, 2013 | 41.51 | 41.73 | 41.42 | 41.42 | 121,722 | -0.02(-0.05%) |
Nov 27, 2013 | 41.67 | 41.67 | 41.34 | 41.44 | 209,414 | -0.14(-0.34%) |
Nov 26, 2013 | 41.75 | 41.94 | 41.37 | 41.58 | 298,592 | -0.18(-0.42%) |
Nov 25, 2013 | 41.89 | 42.11 | 41.63 | 41.76 | 496,111 | +0.01(+0.02%) |
Nov 22, 2013 | 41.41 | 41.85 | 41.41 | 41.75 | 337,606 | +0.32(+0.76%) |
Nov 21, 2013 | 41.12 | 41.54 | 41.01 | 41.44 | 496,361 | +0.46(+1.11%) |
Nov 20, 2013 | 41.35 | 41.41 | 40.85 | 40.98 | 261,779 | -0.35(-0.85%) |
Nov 19, 2013 | 40.85 | 41.42 | 40.73 | 41.33 | 596,965 | +0.42(+1.03%) |
Nov 18, 2013 | 41.38 | 41.45 | 40.83 | 40.91 | 469,993 | -0.46(-1.12%) |
Nov 15, 2013 | 41.54 | 41.70 | 41.28 | 41.37 | 404,367 | -0.02(-0.05%) |
Nov 14, 2013 | 41.37 | 41.70 | 41.28 | 41.39 | 635,398 | +0.13(+0.31%) |
Nov 13, 2013 | 40.50 | 41.42 | 40.37 | 41.27 | 909,007 | +0.67(+1.66%) |
Nov 12, 2013 | 40.24 | 40.62 | 40.01 | 40.59 | 773,064 | +0.40(+1.00%) |
Nov 11, 2013 | 40.46 | 40.67 | 40.16 | 40.19 | 672,465 | -0.18(-0.43%) |
Nov 08, 2013 | 41.21 | 41.84 | 40.17 | 40.37 | 1,278,307 | -0.10(-0.24%) |
Nov 07, 2013 | 41.06 | 41.82 | 40.24 | 40.47 | 765,031 | -0.10(-0.24%) |
Nov 06, 2013 | 40.87 | 41.02 | 40.46 | 40.57 | 360,998 | -0.24(-0.58%) |
Nov 05, 2013 | 41.09 | 41.09 | 40.62 | 40.81 | 238,110 | -0.32(-0.77%) |
Nov 04, 2013 | 41.39 | 41.49 | 41.04 | 41.12 | 312,772 | -0.14(-0.34%) |
Nov 01, 2013 | 41.31 | 41.56 | 41.09 | 41.26 | 306,012 | +0.05(+0.12%) |
Oct 31, 2013 | 41.01 | 41.46 | 40.60 | 41.21 | 553,263 | +0.15(+0.38%) |
Oct 30, 2013 | 41.29 | 41.47 | 40.95 | 41.06 | 229,543 | -0.24(-0.58%) |
Oct 29, 2013 | 41.20 | 41.37 | 41.04 | 41.30 | 249,906 | +0.16(+0.39%) |
Oct 28, 2013 | 41.13 | 41.41 | 41.01 | 41.13 | 216,798 | -0.13(-0.32%) |
Oct 25, 2013 | 40.88 | 41.28 | 40.79 | 41.27 | 148,234 | +0.29(+0.72%) |
Oct 24, 2013 | 40.76 | 41.02 | 40.69 | 40.97 | 228,513 | +0.24(+0.59%) |
Oct 23, 2013 | 40.65 | 40.84 | 40.57 | 40.73 | 254,920 | -0.04(-0.09%) |
Oct 22, 2013 | 40.36 | 40.82 | 40.36 | 40.77 | 364,868 | +0.49(+1.22%) |
Oct 21, 2013 | 40.20 | 40.33 | 39.98 | 40.28 | 225,271 | +0.13(+0.33%) |
Oct 18, 2013 | 40.32 | 40.34 | 39.96 | 40.15 | 523,884 | +0.13(+0.32%) |
Oct 17, 2013 | 39.51 | 40.30 | 39.51 | 40.02 | 750,618 | +0.79(+2.02%) |
Oct 16, 2013 | 39.25 | 39.44 | 39.06 | 39.23 | 249,128 | +0.20(+0.50%) |
Oct 15, 2013 | 39.06 | 39.51 | 38.89 | 39.03 | 376,248 | -0.22(-0.57%) |
Oct 14, 2013 | 38.32 | 39.32 | 38.32 | 39.25 | 415,015 | +0.69(+1.78%) |
Oct 11, 2013 | 38.17 | 38.62 | 38.17 | 38.57 | 200,177 | +0.27(+0.70%) |
Oct 10, 2013 | 38.19 | 38.39 | 38.15 | 38.30 | 297,577 | +0.53(+1.39%) |
Oct 09, 2013 | 37.98 | 38.07 | 37.60 | 37.77 | 224,781 | -0.14(-0.37%) |
Oct 08, 2013 | 38.73 | 38.74 | 37.89 | 37.91 | 319,869 | -0.79(-2.03%) |
Oct 07, 2013 | 39.00 | 39.11 | 38.69 | 38.70 | 211,935 | -0.48(-1.24%) |
Oct 04, 2013 | 39.03 | 39.34 | 38.97 | 39.18 | 393,194 | +0.20(+0.52%) |
Oct 03, 2013 | 38.99 | 39.08 | 38.66 | 38.98 | 488,913 | -0.08(-0.20%) |
Oct 02, 2013 | 38.98 | 39.16 | 38.71 | 39.06 | 495,212 | +0.11(+0.27%) |
Oct 01, 2013 | 38.67 | 39.29 | 38.63 | 38.95 | 759,350 | +0.33(+0.85%) |
Sep 30, 2013 | 38.38 | 38.66 | 38.18 | 38.62 | 474,440 | -0.05(-0.13%) |
Sep 27, 2013 | 38.64 | 38.95 | 38.34 | 38.67 | 213,566 | -0.04(-0.09%) |
Sep 26, 2013 | 38.73 | 38.88 | 38.45 | 38.71 | 334,636 | +0.04(+0.09%) |
Sep 25, 2013 | 38.83 | 38.88 | 38.57 | 38.67 | 1,050,604 | -0.15(-0.40%) |
Sep 24, 2013 | 38.60 | 39.07 | 38.60 | 38.83 | 369,703 | +0.15(+0.40%) |
Sep 23, 2013 | 38.90 | 38.91 | 38.45 | 38.67 | 343,559 | -0.22(-0.58%) |
Sep 20, 2013 | 39.02 | 39.28 | 38.67 | 38.90 | 1,000,003 | -0.11(-0.29%) |
Sep 19, 2013 | 39.20 | 39.30 | 38.90 | 39.01 | 400,754 | -0.06(-0.14%) |
Sep 18, 2013 | 38.76 | 39.28 | 38.26 | 39.06 | 589,852 | +0.02(+0.05%) |
Sep 17, 2013 | 38.92 | 39.16 | 38.76 | 39.04 | 281,908 | +0.12(+0.31%) |
Sep 16, 2013 | 39.26 | 39.18 | 38.88 | 38.92 | 373,347 | +0.01(+0.02%) |
Sep 13, 2013 | 38.81 | 39.21 | 38.73 | 38.92 | 323,031 | +0.11(+0.27%) |
Sep 12, 2013 | 38.61 | 39.07 | 38.48 | 38.81 | 234,250 | +0.36(+0.95%) |
Sep 11, 2013 | 38.57 | 38.82 | 38.44 | 38.45 | 229,537 | -0.20(-0.53%) |
Sep 10, 2013 | 38.48 | 39.01 | 38.45 | 38.65 | 412,882 | +0.30(+0.79%) |
Sep 09, 2013 | 37.86 | 38.41 | 37.59 | 38.35 | 261,734 | +0.69(+1.85%) |
Sep 06, 2013 | 37.76 | 38.02 | 37.29 | 37.65 | 244,974 | +0.04(+0.11%) |
Sep 05, 2013 | 37.63 | 37.99 | 37.52 | 37.61 | 391,072 | -0.07(-0.19%) |
Sep 04, 2013 | 36.85 | 37.73 | 36.85 | 37.68 | 404,333 | +0.72(+1.96%) |
Sep 03, 2013 | 37.33 | 37.58 | 36.71 | 36.96 | 588,263 | -0.04(-0.09%) |
Aug 30, 2013 | 37.11 | 37.29 | 36.96 | 36.99 | 450,075 | -0.05(-0.13%) |
Aug 29, 2013 | 36.90 | 37.43 | 36.90 | 37.04 | 707,797 | +0.10(+0.27%) |
Aug 28, 2013 | 37.16 | 37.46 | 36.85 | 36.94 | 532,284 | -0.14(-0.38%) |
Aug 27, 2013 | 37.58 | 37.79 | 37.06 | 37.09 | 530,729 | -0.74(-1.97%) |
Aug 26, 2013 | 38.57 | 38.57 | 37.71 | 37.83 | 469,779 | -0.63(-1.64%) |
Aug 23, 2013 | 38.12 | 38.51 | 37.90 | 38.46 | 201,632 | +0.31(+0.82%) |
Aug 22, 2013 | 37.67 | 38.29 | 37.67 | 38.15 | 208,826 | +0.46(+1.22%) |
Aug 21, 2013 | 37.85 | 38.05 | 37.58 | 37.69 | 263,997 | -0.27(-0.72%) |
Aug 20, 2013 | 37.25 | 38.16 | 37.17 | 37.96 | 448,176 | +0.77(+2.06%) |
Aug 19, 2013 | 37.25 | 37.51 | 37.04 | 37.19 | 218,162 | +0.00(+0.00%) |
Aug 16, 2013 | 37.08 | 37.32 | 36.69 | 37.19 | 229,131 | -0.12(-0.32%) |
Aug 15, 2013 | 37.47 | 37.52 | 36.99 | 37.31 | 247,513 | -0.36(-0.94%) |
Aug 14, 2013 | 37.57 | 37.75 | 37.35 | 37.67 | 310,321 | +0.08(+0.22%) |
Aug 13, 2013 | 37.61 | 37.65 | 37.30 | 37.58 | 352,105 | +0.11(+0.30%) |
Aug 12, 2013 | 37.19 | 37.85 | 37.19 | 37.47 | 903,725 | +0.22(+0.58%) |
Aug 09, 2013 | 36.86 | 37.68 | 36.59 | 37.26 | 582,486 | +0.23(+0.62%) |
Aug 08, 2013 | 36.88 | 37.19 | 36.77 | 37.03 | 520,430 | +0.32(+0.87%) |
Aug 07, 2013 | 36.68 | 36.77 | 36.36 | 36.71 | 385,466 | +0.06(+0.17%) |
Aug 06, 2013 | 36.17 | 36.75 | 35.93 | 36.64 | 1,152,894 | +0.10(+0.29%) |
Aug 05, 2013 | 35.97 | 36.60 | 35.90 | 36.54 | 773,140 | +0.58(+1.61%) |
Aug 02, 2013 | 35.99 | 36.29 | 35.86 | 35.96 | 394,020 | -0.15(-0.41%) |
Aug 01, 2013 | 35.24 | 36.42 | 35.12 | 36.11 | 788,413 | +1.12(+3.20%) |
Jul 31, 2013 | 34.90 | 35.24 | 34.71 | 34.99 | 657,926 | +0.19(+0.56%) |
Jul 30, 2013 | 34.67 | 34.91 | 33.33 | 34.79 | 376,472 | -0.01(-0.04%) |
Jul 29, 2013 | 34.31 | 34.84 | 34.31 | 34.80 | 238,548 | +0.50(+1.46%) |
Jul 26, 2013 | 34.46 | 34.48 | 34.09 | 34.30 | 245,894 | -0.48(-1.38%) |
Jul 25, 2013 | 34.26 | 34.82 | 34.21 | 34.78 | 264,814 | +0.38(+1.11%) |
Jul 24, 2013 | 34.77 | 34.83 | 34.30 | 34.40 | 356,947 | -0.34(-0.98%) |
Jul 23, 2013 | 34.88 | 35.52 | 34.60 | 34.74 | 257,966 | -0.08(-0.24%) |
Jul 22, 2013 | 34.87 | 35.03 | 34.72 | 34.83 | 155,671 | +0.00(+0.00%) |
Jul 19, 2013 | 34.84 | 34.92 | 34.60 | 34.83 | 256,438 | +0.01(+0.02%) |
Jul 18, 2013 | 34.78 | 35.14 | 34.74 | 34.82 | 306,503 | +0.15(+0.42%) |
Jul 17, 2013 | 34.74 | 34.86 | 34.60 | 34.67 | 152,021 | -0.06(-0.18%) |
Jul 16, 2013 | 34.87 | 35.13 | 34.70 | 34.74 | 384,152 | -0.19(-0.54%) |
Jul 15, 2013 | 35.11 | 35.16 | 34.66 | 34.92 | 306,625 | -0.14(-0.40%) |
Jul 12, 2013 | 34.84 | 35.19 | 34.75 | 35.06 | 573,918 | +0.19(+0.54%) |
Jul 11, 2013 | 34.81 | 35.15 | 34.68 | 34.87 | 309,279 | +0.16(+0.46%) |
Jul 10, 2013 | 34.72 | 34.89 | 34.58 | 34.71 | 359,808 | -0.01(-0.04%) |
Jul 09, 2013 | 34.60 | 34.82 | 34.48 | 34.73 | 361,978 | +0.25(+0.73%) |
Jul 08, 2013 | 34.36 | 34.64 | 34.36 | 34.48 | 181,547 | +0.22(+0.63%) |
Jul 05, 2013 | 34.24 | 34.64 | 34.06 | 34.26 | 520,469 | +0.26(+0.78%) |
Jul 03, 2013 | 33.73 | 34.00 | 33.34 | 34.00 | 363,232 | +0.04(+0.12%) |
Jul 02, 2013 | 33.82 | 34.22 | 33.75 | 33.96 | 379,541 | +0.10(+0.29%) |
Jul 01, 2013 | 33.81 | 34.18 | 33.73 | 33.86 | 412,942 | +0.22(+0.66%) |
Jun 28, 2013 | 33.47 | 33.89 | 33.37 | 33.64 | 597,592 | +0.03(+0.08%) |
Jun 27, 2013 | 33.47 | 33.68 | 33.30 | 33.61 | 386,227 | +0.36(+1.09%) |
Jun 26, 2013 | 33.15 | 33.34 | 32.87 | 33.25 | 245,934 | +0.24(+0.72%) |
Jun 25, 2013 | 33.08 | 33.17 | 32.68 | 33.01 | 509,985 | +0.11(+0.34%) |
Jun 24, 2013 | 32.99 | 33.08 | 32.41 | 32.90 | 528,130 | -0.52(-1.56%) |
Jun 21, 2013 | 33.56 | 33.62 | 32.90 | 33.42 | 830,714 | +0.02(+0.06%) |
Jun 20, 2013 | 33.88 | 33.96 | 33.13 | 33.40 | 660,046 | -0.89(-2.60%) |
Jun 19, 2013 | 34.80 | 34.81 | 34.23 | 34.29 | 473,993 | -0.47(-1.34%) |
Jun 18, 2013 | 34.32 | 35.13 | 34.16 | 34.76 | 863,270 | +0.45(+1.30%) |
Jun 17, 2013 | 33.38 | 34.41 | 33.31 | 34.31 | 789,952 | +1.09(+3.27%) |
Jun 14, 2013 | 33.43 | 33.50 | 33.12 | 33.22 | 285,899 | -0.06(-0.19%) |
Jun 13, 2013 | 32.62 | 33.31 | 32.54 | 33.29 | 272,593 | +0.56(+1.72%) |
Jun 12, 2013 | 32.93 | 33.00 | 32.67 | 32.72 | 574,206 | -0.18(-0.55%) |
Jun 11, 2013 | 32.86 | 33.02 | 32.37 | 32.90 | 556,277 | +0.04(+0.13%) |
Jun 10, 2013 | 32.26 | 32.90 | 32.24 | 32.86 | 420,486 | +0.61(+1.90%) |
Jun 07, 2013 | 32.20 | 32.96 | 32.20 | 32.25 | 640,610 | +0.29(+0.89%) |
Jun 06, 2013 | 31.51 | 31.97 | 31.45 | 31.96 | 387,673 | +0.37(+1.17%) |
Jun 05, 2013 | 32.25 | 32.25 | 31.54 | 31.60 | 843,622 | -0.66(-2.05%) |
Jun 04, 2013 | 32.54 | 33.07 | 32.09 | 32.26 | 589,679 | -0.45(-1.36%) |