Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.15 | 40.22 | 39.67 | 39.84 | 231,971 | -0.26(-0.64%) |
May 29, 2014 | 40.47 | 40.57 | 39.90 | 40.10 | 247,926 | -0.21(-0.53%) |
May 28, 2014 | 40.15 | 40.63 | 40.03 | 40.31 | 320,794 | +0.15(+0.37%) |
May 27, 2014 | 39.75 | 40.34 | 39.75 | 40.16 | 218,877 | +0.56(+1.41%) |
May 23, 2014 | 39.04 | 39.60 | 39.60 | 39.60 | 261,017 | +0.46(+1.18%) |
May 22, 2014 | 38.67 | 39.19 | 38.42 | 39.14 | 105,720 | +0.45(+1.17%) |
May 21, 2014 | 38.37 | 38.85 | 38.29 | 38.69 | 301,385 | +0.41(+1.06%) |
May 20, 2014 | 38.84 | 38.84 | 37.81 | 38.29 | 394,485 | -0.73(-1.86%) |
May 19, 2014 | 38.25 | 39.07 | 38.19 | 39.01 | 194,328 | +0.57(+1.50%) |
May 16, 2014 | 38.16 | 38.46 | 37.86 | 38.44 | 263,200 | +0.29(+0.77%) |
May 15, 2014 | 38.37 | 38.37 | 37.77 | 38.14 | 348,820 | -0.37(-0.96%) |
May 14, 2014 | 40.09 | 40.09 | 38.49 | 38.52 | 490,390 | -1.76(-4.36%) |
May 13, 2014 | 40.24 | 40.47 | 40.01 | 40.27 | 316,465 | -0.03(-0.07%) |
May 12, 2014 | 39.51 | 40.45 | 39.30 | 40.30 | 300,724 | +1.00(+2.54%) |
May 09, 2014 | 38.90 | 39.38 | 38.80 | 39.30 | 197,193 | +0.22(+0.56%) |
May 08, 2014 | 38.45 | 39.34 | 38.45 | 39.08 | 310,608 | +0.36(+0.93%) |
May 07, 2014 | 38.85 | 38.87 | 38.17 | 38.72 | 499,186 | -0.24(-0.61%) |
May 06, 2014 | 39.32 | 40.14 | 38.81 | 38.96 | 398,891 | -1.46(-3.60%) |
May 05, 2014 | 40.32 | 40.51 | 39.90 | 40.41 | 206,999 | -0.30(-0.74%) |
May 02, 2014 | 40.52 | 41.10 | 40.52 | 40.71 | 267,100 | +0.35(+0.87%) |
May 01, 2014 | 40.40 | 40.76 | 40.05 | 40.36 | 492,845 | -0.12(-0.31%) |
Apr 30, 2014 | 40.07 | 40.57 | 39.48 | 40.48 | 258,269 | +0.34(+0.84%) |
Apr 29, 2014 | 40.08 | 40.45 | 39.88 | 40.15 | 177,166 | +0.35(+0.89%) |
Apr 28, 2014 | 40.31 | 40.37 | 39.13 | 39.79 | 219,259 | -0.24(-0.60%) |
Apr 25, 2014 | 40.58 | 40.63 | 39.66 | 40.03 | 221,302 | -0.80(-1.97%) |
Apr 24, 2014 | 41.33 | 41.33 | 40.47 | 40.84 | 143,746 | -0.20(-0.49%) |
Apr 23, 2014 | 41.06 | 41.23 | 40.82 | 41.04 | 192,576 | -0.14(-0.34%) |
Apr 22, 2014 | 40.76 | 41.39 | 40.58 | 41.18 | 152,927 | +0.38(+0.93%) |
Apr 21, 2014 | 40.93 | 41.07 | 40.61 | 40.80 | 137,813 | -0.18(-0.43%) |
Apr 17, 2014 | 40.65 | 40.98 | 40.98 | 40.98 | 173,438 | +0.26(+0.63%) |
Apr 16, 2014 | 40.37 | 40.99 | 40.28 | 40.72 | 209,314 | +0.73(+1.83%) |
Apr 15, 2014 | 39.94 | 40.17 | 39.35 | 39.99 | 246,564 | +0.26(+0.64%) |
Apr 14, 2014 | 39.93 | 39.94 | 39.47 | 39.73 | 274,488 | +0.23(+0.58%) |
Apr 11, 2014 | 39.37 | 39.86 | 38.98 | 39.50 | 405,923 | -0.27(-0.69%) |
Apr 10, 2014 | 40.59 | 40.60 | 39.60 | 39.78 | 292,137 | -0.86(-2.13%) |
Apr 09, 2014 | 40.38 | 40.77 | 40.05 | 40.64 | 198,320 | +0.41(+1.03%) |
Apr 08, 2014 | 39.83 | 40.37 | 39.70 | 40.23 | 183,198 | +0.39(+0.97%) |
Apr 07, 2014 | 40.46 | 40.72 | 39.60 | 39.84 | 241,823 | -0.77(-1.89%) |
Apr 04, 2014 | 42.17 | 42.17 | 40.55 | 40.61 | 328,057 | -1.24(-2.97%) |
Apr 03, 2014 | 42.12 | 42.22 | 41.72 | 41.85 | 250,936 | -0.29(-0.69%) |
Apr 02, 2014 | 41.77 | 42.15 | 41.61 | 42.14 | 302,076 | +0.37(+0.89%) |
Apr 01, 2014 | 41.55 | 41.89 | 41.34 | 41.77 | 296,993 | +0.21(+0.51%) |
Mar 31, 2014 | 40.86 | 41.62 | 40.66 | 41.56 | 244,138 | +0.97(+2.39%) |
Mar 28, 2014 | 40.66 | 41.39 | 40.51 | 40.59 | 191,823 | -0.10(-0.24%) |
Mar 27, 2014 | 41.19 | 41.19 | 40.42 | 40.69 | 199,168 | -0.39(-0.94%) |
Mar 26, 2014 | 42.42 | 42.56 | 41.06 | 41.07 | 283,124 | -1.00(-2.37%) |
Mar 25, 2014 | 42.62 | 42.97 | 41.88 | 42.07 | 230,918 | -0.28(-0.67%) |
Mar 24, 2014 | 43.16 | 43.33 | 42.13 | 42.35 | 424,302 | -0.71(-1.66%) |
Mar 21, 2014 | 43.23 | 43.75 | 43.01 | 43.07 | 501,459 | +0.05(+0.12%) |
Mar 20, 2014 | 42.55 | 43.21 | 42.49 | 43.01 | 272,085 | +0.44(+1.04%) |
Mar 19, 2014 | 42.67 | 42.86 | 42.34 | 42.57 | 253,860 | -0.01(-0.02%) |
Mar 18, 2014 | 42.51 | 42.98 | 42.37 | 42.58 | 442,815 | +0.14(+0.33%) |
Mar 17, 2014 | 41.74 | 42.75 | 41.74 | 42.44 | 453,549 | +0.84(+2.01%) |
Mar 14, 2014 | 41.15 | 41.72 | 41.05 | 41.60 | 362,143 | +0.44(+1.07%) |
Mar 13, 2014 | 41.37 | 41.43 | 40.99 | 41.16 | 396,375 | -0.01(-0.02%) |
Mar 12, 2014 | 40.69 | 41.19 | 40.60 | 41.17 | 294,536 | +0.29(+0.71%) |
Mar 11, 2014 | 40.99 | 41.23 | 40.70 | 40.88 | 371,360 | -0.04(-0.09%) |
Mar 10, 2014 | 40.81 | 41.00 | 40.58 | 40.91 | 185,330 | +0.16(+0.39%) |
Mar 07, 2014 | 40.68 | 40.83 | 40.41 | 40.76 | 214,384 | +0.41(+1.01%) |
Mar 06, 2014 | 40.40 | 40.59 | 40.24 | 40.35 | 160,771 | +0.09(+0.22%) |
Mar 05, 2014 | 40.19 | 40.34 | 39.94 | 40.26 | 153,526 | +0.04(+0.11%) |
Mar 04, 2014 | 39.63 | 40.39 | 39.63 | 40.22 | 407,037 | +1.09(+2.80%) |
Mar 03, 2014 | 39.07 | 39.40 | 38.84 | 39.12 | 220,955 | -0.41(-1.05%) |
Feb 28, 2014 | 39.72 | 40.35 | 39.37 | 39.54 | 289,112 | -0.05(-0.13%) |
Feb 27, 2014 | 39.23 | 39.75 | 39.10 | 39.59 | 339,959 | +0.22(+0.56%) |
Feb 26, 2014 | 39.22 | 39.56 | 38.84 | 39.37 | 292,127 | +0.30(+0.77%) |
Feb 25, 2014 | 39.00 | 39.19 | 38.62 | 39.07 | 269,451 | +0.04(+0.09%) |
Feb 24, 2014 | 38.95 | 39.40 | 38.94 | 39.04 | 257,113 | +0.10(+0.25%) |
Feb 21, 2014 | 38.87 | 39.04 | 38.63 | 38.94 | 346,240 | +0.26(+0.68%) |
Feb 20, 2014 | 38.52 | 38.74 | 38.26 | 38.67 | 235,038 | +0.36(+0.94%) |
Feb 19, 2014 | 38.82 | 39.05 | 38.29 | 38.31 | 296,722 | -0.76(-1.94%) |
Feb 18, 2014 | 38.94 | 39.13 | 38.40 | 39.07 | 208,467 | +0.21(+0.54%) |
Feb 14, 2014 | 39.03 | 38.86 | 38.86 | 38.86 | 247,680 | -0.17(-0.43%) |
Feb 13, 2014 | 38.13 | 39.04 | 37.94 | 39.03 | 286,836 | +0.52(+1.35%) |
Feb 12, 2014 | 39.33 | 39.69 | 38.16 | 38.51 | 340,271 | -0.84(-2.15%) |
Feb 11, 2014 | 38.18 | 39.67 | 37.72 | 39.35 | 893,198 | +3.11(+8.57%) |
Feb 10, 2014 | 35.95 | 36.28 | 35.43 | 36.25 | 360,841 | +0.32(+0.88%) |
Feb 07, 2014 | 35.51 | 36.05 | 35.21 | 35.93 | 333,978 | +0.52(+1.47%) |
Feb 06, 2014 | 35.47 | 35.60 | 35.23 | 35.41 | 205,102 | +0.11(+0.32%) |
Feb 05, 2014 | 35.19 | 35.40 | 34.72 | 35.30 | 239,474 | -0.08(-0.22%) |
Feb 04, 2014 | 34.99 | 35.51 | 34.42 | 35.38 | 445,413 | +0.62(+1.77%) |
Feb 03, 2014 | 37.07 | 37.37 | 34.61 | 34.76 | 670,916 | -2.30(-6.22%) |
Jan 31, 2014 | 36.92 | 37.49 | 36.85 | 37.06 | 437,111 | -0.62(-1.63%) |
Jan 30, 2014 | 37.55 | 37.94 | 37.30 | 37.68 | 241,373 | +0.50(+1.35%) |
Jan 29, 2014 | 37.08 | 37.72 | 37.05 | 37.18 | 378,479 | -0.40(-1.05%) |
Jan 28, 2014 | 37.54 | 37.69 | 37.36 | 37.57 | 365,836 | +0.17(+0.45%) |
Jan 27, 2014 | 38.01 | 38.19 | 37.40 | 37.41 | 182,002 | -0.62(-1.64%) |
Jan 24, 2014 | 38.70 | 39.10 | 37.98 | 38.03 | 267,362 | -0.88(-2.26%) |
Jan 23, 2014 | 39.38 | 39.42 | 38.75 | 38.91 | 168,570 | -0.53(-1.34%) |
Jan 22, 2014 | 39.50 | 39.69 | 39.06 | 39.44 | 241,966 | -0.11(-0.29%) |
Jan 21, 2014 | 40.10 | 40.13 | 39.41 | 39.55 | 367,214 | -0.17(-0.42%) |
Jan 17, 2014 | 39.35 | 39.72 | 39.72 | 39.72 | 216,081 | +0.37(+0.94%) |
Jan 16, 2014 | 39.39 | 39.75 | 39.31 | 39.35 | 240,629 | -0.08(-0.20%) |
Jan 15, 2014 | 38.54 | 39.68 | 38.54 | 39.43 | 520,832 | +1.58(+4.18%) |
Jan 14, 2014 | 37.33 | 37.92 | 37.13 | 37.85 | 191,293 | +0.71(+1.92%) |
Jan 13, 2014 | 37.52 | 37.71 | 36.86 | 37.13 | 227,969 | -0.57(-1.52%) |
Jan 10, 2014 | 37.96 | 38.10 | 37.43 | 37.71 | 139,703 | -0.18(-0.49%) |
Jan 09, 2014 | 37.98 | 37.98 | 37.50 | 37.89 | 184,745 | +0.10(+0.26%) |
Jan 08, 2014 | 37.90 | 38.16 | 37.60 | 37.79 | 164,774 | -0.15(-0.39%) |
Jan 07, 2014 | 37.44 | 38.03 | 37.43 | 37.94 | 211,343 | +0.64(+1.72%) |
Jan 06, 2014 | 37.28 | 37.38 | 37.04 | 37.30 | 267,502 | +0.03(+0.07%) |
Jan 03, 2014 | 37.28 | 37.58 | 36.79 | 37.28 | 187,337 | -0.03(-0.07%) |
Jan 02, 2014 | 37.70 | 37.89 | 37.11 | 37.30 | 307,203 | -0.45(-1.19%) |
Dec 31, 2013 | 38.20 | 37.75 | 37.75 | 37.75 | 204,941 | -0.40(-1.06%) |
Dec 30, 2013 | 38.26 | 38.44 | 38.11 | 38.16 | 112,559 | -0.25(-0.64%) |
Dec 27, 2013 | 38.45 | 38.51 | 38.11 | 38.40 | 106,652 | +0.12(+0.32%) |
Dec 26, 2013 | 38.52 | 38.70 | 38.12 | 38.28 | 160,924 | -0.13(-0.34%) |
Dec 24, 2013 | 37.86 | 38.47 | 37.86 | 38.41 | 83,601 | +0.49(+1.30%) |
Dec 23, 2013 | 37.83 | 38.04 | 37.69 | 37.92 | 175,979 | +0.35(+0.94%) |
Dec 20, 2013 | 37.58 | 37.74 | 37.28 | 37.57 | 744,036 | +0.10(+0.26%) |
Dec 19, 2013 | 37.85 | 38.04 | 37.44 | 37.47 | 185,446 | -0.54(-1.41%) |
Dec 18, 2013 | 37.50 | 38.02 | 37.33 | 38.01 | 313,440 | +0.65(+1.74%) |
Dec 17, 2013 | 37.57 | 37.57 | 37.05 | 37.35 | 170,160 | -0.16(-0.42%) |
Dec 16, 2013 | 37.06 | 37.58 | 36.92 | 37.51 | 328,281 | +0.71(+1.94%) |
Dec 13, 2013 | 37.02 | 37.11 | 36.36 | 36.80 | 173,937 | -0.07(-0.19%) |
Dec 12, 2013 | 36.99 | 37.07 | 36.73 | 36.87 | 184,984 | -0.07(-0.19%) |
Dec 11, 2013 | 37.82 | 37.94 | 36.84 | 36.94 | 193,708 | -0.79(-2.10%) |
Dec 10, 2013 | 38.13 | 38.22 | 37.59 | 37.73 | 159,968 | -0.42(-1.11%) |
Dec 09, 2013 | 38.01 | 38.22 | 37.91 | 38.16 | 197,770 | +0.15(+0.39%) |
Dec 06, 2013 | 37.82 | 38.05 | 37.59 | 38.01 | 210,262 | +0.59(+1.58%) |
Dec 05, 2013 | 37.21 | 37.50 | 37.00 | 37.42 | 226,006 | +0.08(+0.21%) |
Dec 04, 2013 | 37.29 | 37.70 | 36.88 | 37.34 | 113,731 | -0.12(-0.33%) |
Dec 03, 2013 | 37.44 | 37.57 | 37.17 | 37.46 | 127,363 | -0.15(-0.40%) |
Dec 02, 2013 | 37.80 | 38.24 | 37.55 | 37.61 | 191,814 | -0.25(-0.65%) |
Nov 29, 2013 | 38.16 | 38.21 | 37.82 | 37.86 | 97,336 | -0.14(-0.37%) |
Nov 27, 2013 | 38.00 | 38.16 | 37.79 | 38.00 | 138,313 | +0.07(+0.19%) |
Nov 26, 2013 | 37.85 | 38.02 | 37.82 | 37.93 | 168,306 | +0.12(+0.33%) |
Nov 25, 2013 | 37.87 | 38.06 | 37.66 | 37.80 | 169,905 | -0.05(-0.14%) |
Nov 22, 2013 | 37.43 | 37.91 | 37.38 | 37.86 | 273,685 | +0.33(+0.89%) |
Nov 21, 2013 | 37.09 | 37.53 | 37.09 | 37.52 | 283,162 | +0.53(+1.43%) |
Nov 20, 2013 | 37.23 | 37.31 | 36.71 | 36.99 | 293,740 | -0.17(-0.45%) |
Nov 19, 2013 | 37.49 | 37.64 | 36.99 | 37.16 | 258,862 | -0.39(-1.03%) |
Nov 18, 2013 | 37.64 | 37.70 | 37.32 | 37.55 | 208,831 | +0.04(+0.09%) |
Nov 15, 2013 | 37.31 | 37.56 | 37.26 | 37.51 | 269,278 | +0.16(+0.42%) |
Nov 14, 2013 | 37.28 | 37.43 | 37.10 | 37.35 | 187,386 | +0.15(+0.40%) |
Nov 12, 2013 | 37.24 | 37.33 | 37.08 | 37.20 | 166,951 | -0.08(-0.21%) |
Nov 11, 2013 | 37.42 | 37.65 | 37.13 | 37.28 | 201,053 | -0.13(-0.35%) |
Nov 08, 2013 | 36.94 | 37.46 | 36.65 | 37.42 | 484,748 | +0.44(+1.19%) |
Nov 07, 2013 | 37.14 | 37.66 | 36.87 | 36.98 | 222,164 | -0.10(-0.26%) |
Nov 06, 2013 | 37.56 | 37.56 | 37.03 | 37.07 | 265,442 | -0.21(-0.56%) |
Nov 05, 2013 | 37.19 | 37.51 | 37.11 | 37.28 | 252,969 | -0.09(-0.23%) |
Nov 04, 2013 | 37.31 | 37.56 | 37.27 | 37.37 | 430,310 | +0.13(+0.35%) |
Nov 01, 2013 | 37.64 | 37.98 | 37.13 | 37.24 | 328,055 | -0.45(-1.19%) |
Oct 31, 2013 | 38.12 | 38.14 | 37.68 | 37.69 | 312,723 | -0.36(-0.95%) |
Oct 30, 2013 | 38.56 | 38.59 | 38.02 | 38.05 | 186,088 | -0.54(-1.39%) |
Oct 29, 2013 | 38.43 | 38.80 | 38.34 | 38.58 | 182,942 | +0.15(+0.39%) |
Oct 28, 2013 | 38.21 | 38.49 | 38.05 | 38.43 | 235,407 | +0.15(+0.39%) |
Oct 25, 2013 | 38.16 | 38.38 | 37.95 | 38.28 | 166,873 | +0.28(+0.74%) |
Oct 24, 2013 | 37.85 | 38.11 | 37.71 | 38.00 | 148,363 | +0.17(+0.44%) |
Oct 23, 2013 | 37.86 | 37.90 | 37.53 | 37.84 | 185,052 | -0.19(-0.51%) |
Oct 22, 2013 | 37.97 | 38.26 | 37.89 | 38.03 | 192,960 | +0.10(+0.25%) |
Oct 21, 2013 | 37.88 | 37.93 | 37.58 | 37.93 | 168,938 | +0.12(+0.32%) |
Oct 18, 2013 | 37.60 | 37.83 | 37.04 | 37.81 | 260,108 | +0.54(+1.44%) |
Oct 17, 2013 | 36.53 | 37.28 | 36.52 | 37.28 | 172,399 | +0.60(+1.63%) |
Oct 16, 2013 | 36.28 | 36.75 | 36.13 | 36.68 | 204,332 | +0.69(+1.93%) |
Oct 15, 2013 | 36.31 | 36.43 | 35.97 | 35.99 | 167,891 | -0.43(-1.18%) |
Oct 14, 2013 | 36.00 | 36.45 | 35.77 | 36.42 | 190,434 | +0.20(+0.56%) |
Oct 11, 2013 | 35.37 | 36.21 | 35.28 | 36.21 | 182,330 | +0.69(+1.95%) |
Oct 10, 2013 | 34.96 | 35.52 | 34.77 | 35.52 | 219,922 | +0.99(+2.87%) |
Oct 09, 2013 | 34.51 | 34.54 | 33.99 | 34.53 | 191,497 | +0.13(+0.38%) |
Oct 08, 2013 | 34.87 | 35.04 | 34.40 | 34.40 | 234,086 | -0.54(-1.56%) |
Oct 07, 2013 | 35.04 | 35.34 | 34.93 | 34.94 | 198,209 | -0.49(-1.39%) |
Oct 04, 2013 | 35.16 | 35.51 | 35.13 | 35.43 | 165,023 | +0.18(+0.50%) |
Oct 03, 2013 | 35.45 | 35.45 | 34.97 | 35.26 | 178,584 | -0.37(-1.03%) |
Oct 02, 2013 | 35.49 | 35.66 | 35.28 | 35.63 | 217,998 | -0.15(-0.42%) |
Oct 01, 2013 | 35.31 | 35.85 | 35.19 | 35.77 | 481,509 | +0.57(+1.62%) |
Sep 27, 2013 | 35.08 | 35.40 | 34.85 | 35.20 | 142,670 | -0.18(-0.52%) |
Sep 26, 2013 | 35.45 | 35.52 | 35.06 | 35.39 | 157,544 | +0.01(+0.02%) |
Sep 25, 2013 | 35.39 | 35.54 | 35.32 | 35.38 | 161,549 | -0.03(-0.07%) |
Sep 24, 2013 | 35.50 | 35.69 | 35.20 | 35.41 | 238,873 | +0.01(+0.02%) |
Sep 23, 2013 | 35.42 | 35.70 | 35.18 | 35.40 | 280,206 | -0.03(-0.07%) |
Sep 20, 2013 | 35.49 | 35.68 | 35.11 | 35.42 | 1,286,039 | +0.08(+0.22%) |
Sep 19, 2013 | 35.84 | 35.84 | 35.17 | 35.34 | 158,626 | -0.34(-0.96%) |
Sep 18, 2013 | 35.69 | 36.16 | 35.51 | 35.69 | 229,563 | +0.02(+0.05%) |
Sep 17, 2013 | 34.60 | 35.68 | 34.47 | 35.67 | 286,761 | +1.03(+2.96%) |
Sep 16, 2013 | 34.99 | 35.06 | 34.59 | 34.64 | 223,665 | +0.01(+0.03%) |
Sep 13, 2013 | 34.61 | 34.86 | 34.42 | 34.63 | 308,981 | +0.19(+0.56%) |
Sep 12, 2013 | 34.31 | 34.53 | 34.31 | 34.44 | 227,645 | +0.08(+0.23%) |
Sep 11, 2013 | 34.14 | 34.54 | 34.01 | 34.36 | 245,150 | +0.24(+0.69%) |
Sep 10, 2013 | 33.77 | 34.14 | 33.66 | 34.13 | 280,694 | +0.53(+1.57%) |
Sep 09, 2013 | 33.21 | 33.62 | 33.18 | 33.60 | 230,443 | +0.42(+1.27%) |
Sep 06, 2013 | 33.26 | 33.28 | 32.31 | 33.18 | 294,968 | +0.12(+0.37%) |
Sep 05, 2013 | 32.98 | 33.29 | 32.98 | 33.05 | 200,528 | +0.10(+0.29%) |
Sep 04, 2013 | 32.38 | 33.19 | 32.35 | 32.96 | 359,285 | +0.57(+1.76%) |
Sep 03, 2013 | 33.05 | 33.45 | 31.96 | 32.39 | 445,815 | -0.19(-0.59%) |
Aug 30, 2013 | 33.14 | 33.30 | 32.52 | 32.58 | 264,551 | -0.61(-1.82%) |
Aug 29, 2013 | 32.69 | 33.26 | 32.53 | 33.19 | 208,666 | +0.46(+1.39%) |
Aug 28, 2013 | 32.84 | 33.02 | 32.66 | 32.73 | 150,115 | -0.11(-0.32%) |
Aug 27, 2013 | 33.56 | 33.68 | 32.82 | 32.84 | 233,379 | -1.02(-3.01%) |
Aug 26, 2013 | 33.90 | 34.25 | 33.80 | 33.85 | 175,905 | -0.04(-0.13%) |
Aug 23, 2013 | 33.91 | 34.00 | 33.55 | 33.90 | 137,184 | +0.01(+0.03%) |
Aug 22, 2013 | 33.48 | 33.96 | 33.48 | 33.89 | 96,151 | +0.48(+1.44%) |
Aug 21, 2013 | 33.80 | 33.86 | 33.39 | 33.41 | 135,755 | -0.48(-1.42%) |
Aug 20, 2013 | 33.66 | 33.98 | 33.38 | 33.89 | 176,269 | +0.24(+0.73%) |
Aug 19, 2013 | 33.87 | 34.10 | 33.61 | 33.64 | 131,734 | -0.28(-0.83%) |
Aug 16, 2013 | 33.69 | 34.18 | 33.63 | 33.92 | 156,379 | +0.07(+0.21%) |
Aug 15, 2013 | 34.42 | 34.42 | 33.77 | 33.85 | 199,741 | -0.87(-2.49%) |
Aug 14, 2013 | 35.00 | 35.01 | 34.65 | 34.72 | 139,894 | -0.38(-1.07%) |
Aug 13, 2013 | 34.95 | 35.12 | 34.63 | 35.10 | 197,523 | +0.12(+0.35%) |
Aug 12, 2013 | 35.22 | 35.48 | 34.87 | 34.97 | 309,774 | -0.47(-1.33%) |
Aug 09, 2013 | 35.18 | 35.69 | 35.12 | 35.45 | 233,005 | -0.21(-0.59%) |
Aug 08, 2013 | 35.85 | 36.08 | 35.26 | 35.66 | 200,352 | -0.04(-0.10%) |
Aug 07, 2013 | 35.45 | 35.86 | 34.19 | 35.69 | 215,435 | -0.19(-0.54%) |
Aug 06, 2013 | 35.94 | 36.05 | 35.56 | 35.88 | 188,130 | -0.18(-0.49%) |
Aug 05, 2013 | 36.01 | 36.13 | 35.83 | 36.06 | 171,327 | -0.02(-0.05%) |
Aug 02, 2013 | 36.87 | 37.01 | 36.01 | 36.08 | 237,175 | -0.92(-2.48%) |
Aug 01, 2013 | 36.28 | 37.07 | 36.18 | 36.99 | 325,059 | +1.09(+3.02%) |
Jul 31, 2013 | 35.67 | 36.16 | 35.59 | 35.91 | 253,323 | +0.35(+0.98%) |
Jul 30, 2013 | 35.69 | 35.83 | 35.41 | 35.56 | 123,236 | -0.03(-0.07%) |
Jul 29, 2013 | 35.67 | 35.67 | 35.24 | 35.59 | 160,658 | -0.18(-0.51%) |
Jul 26, 2013 | 35.59 | 35.89 | 35.47 | 35.77 | 179,376 | -0.10(-0.27%) |
Jul 25, 2013 | 35.63 | 35.94 | 35.55 | 35.87 | 240,500 | +0.20(+0.56%) |
Jul 24, 2013 | 36.04 | 36.04 | 35.46 | 35.66 | 199,028 | -0.28(-0.78%) |
Jul 23, 2013 | 35.91 | 36.12 | 35.82 | 35.94 | 268,866 | +0.18(+0.49%) |
Jul 22, 2013 | 35.71 | 35.81 | 35.19 | 35.77 | 208,328 | +0.58(+1.64%) |
Jul 19, 2013 | 35.28 | 35.46 | 35.00 | 35.19 | 263,806 | -0.23(-0.64%) |
Jul 18, 2013 | 35.37 | 35.45 | 35.18 | 35.42 | 227,830 | +0.32(+0.92%) |
Jul 17, 2013 | 35.45 | 35.55 | 35.03 | 35.10 | 164,171 | -0.30(-0.84%) |
Jul 16, 2013 | 35.75 | 35.86 | 35.26 | 35.39 | 273,349 | -0.40(-1.12%) |
Jul 15, 2013 | 35.62 | 35.84 | 35.42 | 35.80 | 237,058 | +0.28(+0.79%) |
Jul 12, 2013 | 35.06 | 35.52 | 34.88 | 35.52 | 165,786 | +0.43(+1.22%) |
Jul 11, 2013 | 35.00 | 35.13 | 34.63 | 35.09 | 157,368 | +0.40(+1.16%) |
Jul 10, 2013 | 34.57 | 34.81 | 34.47 | 34.68 | 346,824 | +0.06(+0.18%) |
Jul 09, 2013 | 34.74 | 34.73 | 34.52 | 34.62 | 289,841 | +0.12(+0.36%) |
Jul 08, 2013 | 33.85 | 34.58 | 33.84 | 34.50 | 267,972 | +0.73(+2.18%) |
Jul 05, 2013 | 33.28 | 33.78 | 33.20 | 33.77 | 180,720 | +0.80(+2.42%) |
Jul 03, 2013 | 32.65 | 33.11 | 32.65 | 32.97 | 100,999 | -0.05(-0.16%) |
Jul 02, 2013 | 32.99 | 33.25 | 32.78 | 33.02 | 135,489 | -0.05(-0.16%) |
Jul 01, 2013 | 32.86 | 33.24 | 32.66 | 33.07 | 282,424 | +0.31(+0.96%) |
Jun 28, 2013 | 32.53 | 32.98 | 32.34 | 32.76 | 1,406,660 | +0.54(+1.68%) |
Jun 26, 2013 | 32.45 | 32.71 | 32.00 | 32.22 | 260,049 | -0.05(-0.16%) |
Jun 25, 2013 | 32.39 | 32.66 | 32.03 | 32.27 | 238,824 | +0.03(+0.08%) |
Jun 24, 2013 | 32.27 | 32.51 | 32.09 | 32.24 | 363,173 | -0.24(-0.75%) |
Jun 21, 2013 | 32.65 | 32.84 | 32.45 | 32.49 | 729,146 | -0.12(-0.38%) |
Jun 20, 2013 | 32.35 | 32.86 | 32.21 | 32.61 | 325,035 | -0.08(-0.24%) |
Jun 19, 2013 | 32.86 | 33.19 | 32.58 | 32.69 | 235,318 | -0.16(-0.48%) |
Jun 18, 2013 | 32.33 | 32.87 | 32.25 | 32.85 | 243,673 | +0.50(+1.54%) |
Jun 17, 2013 | 31.56 | 32.38 | 31.56 | 32.35 | 276,260 | +1.03(+3.30%) |
Jun 14, 2013 | 31.69 | 31.71 | 31.01 | 31.32 | 348,188 | -0.35(-1.11%) |
Jun 13, 2013 | 31.12 | 31.75 | 31.06 | 31.67 | 163,733 | +0.45(+1.43%) |
Jun 12, 2013 | 31.59 | 31.59 | 31.05 | 31.22 | 126,805 | -0.15(-0.47%) |
Jun 11, 2013 | 31.38 | 31.67 | 31.13 | 31.37 | 139,694 | -0.34(-1.08%) |
Jun 10, 2013 | 31.68 | 31.86 | 31.51 | 31.71 | 170,228 | +0.05(+0.17%) |
Jun 07, 2013 | 31.50 | 31.85 | 31.46 | 31.66 | 169,377 | +0.24(+0.75%) |
Jun 06, 2013 | 30.91 | 31.44 | 30.66 | 31.42 | 287,510 | +0.52(+1.70%) |
Jun 05, 2013 | 31.18 | 31.23 | 30.88 | 30.90 | 223,846 | -0.38(-1.23%) |
Jun 04, 2013 | 31.18 | 31.36 | 30.82 | 31.28 | 423,046 | +0.10(+0.31%) |