Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.51 | 32.71 | 32.11 | 32.20 | 2,043,714 | -0.37(-1.14%) |
May 29, 2014 | 32.44 | 32.58 | 32.16 | 32.57 | 1,485,649 | +0.16(+0.49%) |
May 28, 2014 | 32.45 | 32.70 | 32.10 | 32.41 | 1,797,620 | +0.01(+0.03%) |
May 27, 2014 | 32.85 | 32.92 | 32.19 | 32.40 | 2,498,354 | -0.49(-1.49%) |
May 23, 2014 | 32.89 | 32.89 | 32.89 | 0 | +0.35(+1.08%) | |
May 22, 2014 | 32.47 | 32.65 | 32.24 | 32.54 | 766,792 | +0.03(+0.09%) |
May 21, 2014 | 32.46 | 32.62 | 32.31 | 32.51 | 1,241,938 | +0.22(+0.68%) |
May 20, 2014 | 32.55 | 32.67 | 32.16 | 32.29 | 1,460,013 | -0.34(-1.04%) |
May 19, 2014 | 31.97 | 32.90 | 31.90 | 32.63 | 3,091,287 | +0.57(+1.78%) |
May 16, 2014 | 32.03 | 32.20 | 31.85 | 32.06 | 2,182,539 | -0.01(-0.03%) |
May 15, 2014 | 31.95 | 32.09 | 31.38 | 32.07 | 2,471,107 | +0.01(+0.03%) |
May 14, 2014 | 32.21 | 32.25 | 31.71 | 32.06 | 2,137,384 | -0.09(-0.28%) |
May 13, 2014 | 32.00 | 32.27 | 31.90 | 32.15 | 2,151,278 | +0.21(+0.66%) |
May 12, 2014 | 31.36 | 32.10 | 31.35 | 31.94 | 2,740,516 | +0.73(+2.34%) |
May 09, 2014 | 31.67 | 31.68 | 31.17 | 31.21 | 1,391,311 | -0.40(-1.27%) |
May 08, 2014 | 31.21 | 31.62 | 31.17 | 31.61 | 2,259,592 | +0.28(+0.89%) |
May 07, 2014 | 31.04 | 31.34 | 30.57 | 31.33 | 2,395,456 | +0.30(+0.97%) |
May 06, 2014 | 30.68 | 31.48 | 30.66 | 31.03 | 3,395,640 | +0.29(+0.94%) |
May 05, 2014 | 30.31 | 31.00 | 30.26 | 30.74 | 4,340,115 | +0.49(+1.62%) |
May 02, 2014 | 30.09 | 30.52 | 30.06 | 30.25 | 1,985,172 | +0.18(+0.60%) |
May 01, 2014 | 30.19 | 30.48 | 30.00 | 30.07 | 3,256,297 | -0.17(-0.56%) |
Apr 30, 2014 | 31.29 | 32.73 | 29.25 | 30.24 | 7,313,675 | +0.49(+1.65%) |
Apr 29, 2014 | 29.15 | 29.87 | 29.15 | 29.75 | 3,577,627 | +0.67(+2.30%) |
Apr 28, 2014 | 29.18 | 29.27 | 28.85 | 29.08 | 3,206,724 | -0.19(-0.65%) |
Apr 25, 2014 | 29.61 | 29.69 | 29.16 | 29.27 | 1,944,725 | -0.36(-1.21%) |
Apr 24, 2014 | 29.87 | 29.96 | 29.46 | 29.63 | 1,701,049 | -0.21(-0.70%) |
Apr 23, 2014 | 30.13 | 30.35 | 29.82 | 29.84 | 1,837,519 | -0.36(-1.19%) |
Apr 22, 2014 | 30.41 | 30.48 | 30.07 | 30.20 | 1,915,713 | -0.15(-0.49%) |
Apr 21, 2014 | 30.26 | 30.50 | 30.05 | 30.35 | 1,604,470 | +0.13(+0.43%) |
Apr 17, 2014 | 30.22 | 30.22 | 30.22 | 0 | -0.22(-0.72%) | |
Apr 16, 2014 | 30.18 | 30.56 | 30.15 | 30.44 | 2,144,845 | +0.50(+1.67%) |
Apr 15, 2014 | 30.36 | 30.40 | 29.52 | 29.94 | 2,227,393 | -0.39(-1.29%) |
Apr 14, 2014 | 29.92 | 30.59 | 29.86 | 30.33 | 1,931,080 | +0.59(+1.98%) |
Apr 11, 2014 | 30.20 | 30.49 | 29.58 | 29.74 | 3,233,092 | -0.57(-1.88%) |
Apr 10, 2014 | 31.60 | 31.70 | 30.20 | 30.31 | 3,405,832 | -1.37(-4.32%) |
Apr 09, 2014 | 30.58 | 31.71 | 30.43 | 31.68 | 4,636,332 | +1.21(+3.97%) |
Apr 08, 2014 | 30.85 | 30.90 | 30.04 | 30.47 | 3,764,852 | -0.51(-1.65%) |
Apr 07, 2014 | 32.01 | 32.20 | 30.64 | 30.98 | 4,056,147 | -1.20(-3.73%) |
Apr 04, 2014 | 32.16 | 32.47 | 31.87 | 32.18 | 3,383,632 | +0.12(+0.37%) |
Apr 03, 2014 | 31.57 | 32.70 | 31.53 | 32.06 | 6,396,682 | +0.68(+2.17%) |
Apr 02, 2014 | 30.45 | 31.38 | 30.42 | 31.38 | 4,700,871 | +0.92(+3.02%) |
Apr 01, 2014 | 30.19 | 30.59 | 29.95 | 30.46 | 3,919,804 | +0.51(+1.70%) |
Mar 31, 2014 | 29.83 | 30.02 | 29.63 | 29.95 | 2,291,603 | +0.27(+0.91%) |
Mar 28, 2014 | 29.05 | 29.97 | 29.00 | 29.68 | 3,160,005 | -0.29(-0.97%) |
Mar 27, 2014 | 29.69 | 30.22 | 29.64 | 29.97 | 2,789,153 | +0.32(+1.08%) |
Mar 26, 2014 | 30.13 | 30.27 | 29.49 | 29.65 | 3,276,371 | -0.24(-0.80%) |
Mar 25, 2014 | 29.79 | 30.11 | 29.64 | 29.89 | 4,406,324 | +0.14(+0.47%) |
Mar 24, 2014 | 29.31 | 29.85 | 29.12 | 29.75 | 3,684,555 | +0.50(+1.71%) |
Mar 21, 2014 | 29.30 | 29.55 | 29.11 | 29.25 | 4,396,056 | +0.18(+0.62%) |
Mar 20, 2014 | 29.02 | 29.25 | 28.43 | 29.07 | 2,694,752 | -0.03(-0.10%) |
Mar 19, 2014 | 29.10 | 29.50 | 29.05 | 29.10 | 2,689,013 | -0.04(-0.14%) |
Mar 18, 2014 | 28.76 | 29.32 | 28.75 | 29.14 | 2,163,334 | +0.45(+1.57%) |
Mar 17, 2014 | 28.12 | 28.81 | 28.12 | 28.69 | 2,702,992 | +0.61(+2.17%) |
Mar 14, 2014 | 28.11 | 28.49 | 27.93 | 28.08 | 3,097,268 | -0.15(-0.53%) |
Mar 13, 2014 | 28.94 | 29.07 | 28.06 | 28.23 | 5,675,432 | -0.52(-1.81%) |
Mar 12, 2014 | 29.48 | 29.64 | 28.72 | 28.75 | 5,516,160 | -0.98(-3.30%) |
Mar 11, 2014 | 29.92 | 30.04 | 29.32 | 29.73 | 4,770,941 | -0.25(-0.83%) |
Mar 10, 2014 | 30.57 | 30.69 | 29.84 | 29.98 | 5,923,459 | -0.87(-2.82%) |
Mar 07, 2014 | 31.12 | 31.15 | 30.72 | 30.85 | 2,700,153 | -0.08(-0.26%) |
Mar 06, 2014 | 31.22 | 31.56 | 30.91 | 30.93 | 2,118,038 | -0.31(-0.99%) |
Mar 05, 2014 | 30.77 | 31.58 | 30.64 | 31.24 | 2,687,142 | +0.55(+1.79%) |
Mar 04, 2014 | 30.81 | 31.09 | 30.49 | 30.69 | 2,813,354 | +0.21(+0.69%) |
Mar 03, 2014 | 30.45 | 30.68 | 30.12 | 30.48 | 2,804,598 | -0.23(-0.75%) |
Feb 28, 2014 | 31.43 | 31.50 | 30.49 | 30.71 | 4,458,315 | -0.63(-2.01%) |
Feb 27, 2014 | 30.94 | 31.45 | 30.88 | 31.34 | 3,209,149 | +0.44(+1.42%) |
Feb 26, 2014 | 31.57 | 31.67 | 30.76 | 30.90 | 3,784,552 | -0.80(-2.52%) |
Feb 25, 2014 | 31.24 | 31.78 | 31.24 | 31.70 | 5,407,084 | +0.43(+1.38%) |
Feb 24, 2014 | 30.81 | 31.56 | 30.49 | 31.27 | 5,103,688 | +0.70(+2.29%) |
Feb 21, 2014 | 30.84 | 31.08 | 30.49 | 30.57 | 5,542,681 | -0.29(-0.94%) |
Feb 20, 2014 | 31.24 | 31.61 | 30.85 | 30.86 | 3,880,682 | -0.59(-1.88%) |
Feb 19, 2014 | 31.25 | 31.97 | 31.13 | 31.45 | 4,315,434 | +0.15(+0.48%) |
Feb 18, 2014 | 31.56 | 31.67 | 31.08 | 31.30 | 2,924,716 | -0.31(-0.98%) |
Feb 14, 2014 | 31.61 | 31.61 | 31.61 | 0 | +0.31(+0.99%) | |
Feb 13, 2014 | 30.49 | 31.56 | 30.39 | 31.30 | 5,330,112 | +0.75(+2.45%) |
Feb 12, 2014 | 30.81 | 31.21 | 30.43 | 30.55 | 3,931,111 | -0.16(-0.52%) |
Feb 11, 2014 | 30.84 | 31.15 | 30.50 | 30.71 | 4,151,297 | -0.22(-0.71%) |
Feb 10, 2014 | 31.19 | 32.27 | 30.44 | 30.93 | 6,970,673 | -0.60(-1.90%) |
Feb 07, 2014 | 30.24 | 31.59 | 30.07 | 31.53 | 12,653,407 | +1.57(+5.24%) |
Feb 06, 2014 | 29.85 | 30.40 | 29.73 | 29.96 | 5,775,473 | +0.21(+0.71%) |
Feb 05, 2014 | 29.95 | 30.25 | 29.63 | 29.75 | 4,767,006 | -0.45(-1.49%) |
Feb 04, 2014 | 28.86 | 30.32 | 28.69 | 30.20 | 8,334,878 | +1.37(+4.75%) |
Feb 03, 2014 | 30.05 | 30.40 | 28.65 | 28.83 | 9,806,381 | -1.21(-4.03%) |
Jan 31, 2014 | 30.47 | 30.86 | 29.96 | 30.04 | 13,858,131 | -1.36(-4.33%) |
Jan 30, 2014 | 31.50 | 33.13 | 29.56 | 31.40 | 36,644,664 | -6.41(-16.95%) |
Jan 29, 2014 | 37.93 | 38.21 | 37.61 | 37.81 | 4,651,804 | -0.47(-1.23%) |
Jan 28, 2014 | 38.13 | 38.52 | 37.84 | 38.28 | 2,978,569 | +0.14(+0.37%) |
Jan 27, 2014 | 39.22 | 39.22 | 37.77 | 38.14 | 4,234,953 | -0.64(-1.65%) |
Jan 24, 2014 | 38.89 | 39.17 | 38.76 | 38.78 | 4,630,679 | -0.24(-0.62%) |
Jan 23, 2014 | 39.32 | 39.48 | 38.99 | 39.02 | 2,829,949 | -0.54(-1.37%) |
Jan 22, 2014 | 39.58 | 39.80 | 39.46 | 39.56 | 2,224,636 | -0.02(-0.05%) |
Jan 21, 2014 | 39.89 | 40.44 | 39.52 | 39.58 | 4,397,386 | -0.08(-0.20%) |
Jan 17, 2014 | 39.66 | 39.66 | 39.66 | 0 | +0.47(+1.20%) | |
Jan 16, 2014 | 38.96 | 39.49 | 38.90 | 39.19 | 1,935,465 | +0.24(+0.62%) |
Jan 15, 2014 | 38.94 | 39.01 | 38.58 | 38.95 | 3,415,205 | +0.01(+0.03%) |
Jan 14, 2014 | 38.92 | 39.37 | 38.10 | 38.94 | 4,698,417 | -0.07(-0.18%) |
Jan 13, 2014 | 39.09 | 39.58 | 38.84 | 39.01 | 2,462,283 | -0.07(-0.18%) |
Jan 10, 2014 | 39.34 | 39.70 | 38.99 | 39.08 | 2,250,833 | -0.14(-0.36%) |
Jan 09, 2014 | 39.60 | 39.86 | 39.05 | 39.22 | 3,492,884 | -0.24(-0.61%) |
Jan 08, 2014 | 40.13 | 40.49 | 39.31 | 39.46 | 2,976,978 | -0.74(-1.84%) |
Jan 07, 2014 | 39.70 | 40.31 | 39.68 | 40.20 | 2,390,897 | +0.55(+1.39%) |
Jan 06, 2014 | 39.67 | 40.02 | 39.48 | 39.65 | 2,445,749 | +0.15(+0.38%) |
Jan 03, 2014 | 39.77 | 39.90 | 39.41 | 39.50 | 2,134,211 | -0.12(-0.30%) |
Jan 02, 2014 | 40.40 | 40.60 | 39.38 | 39.62 | 3,833,878 | -0.85(-2.10%) |
Dec 31, 2013 | 40.47 | 40.47 | 40.47 | 0 | -0.11(-0.27%) | |
Dec 30, 2013 | 41.15 | 41.39 | 40.43 | 40.58 | 1,985,268 | -0.57(-1.39%) |
Dec 27, 2013 | 40.89 | 41.26 | 40.88 | 41.15 | 2,162,934 | +0.21(+0.51%) |
Dec 26, 2013 | 40.20 | 41.03 | 40.19 | 40.94 | 2,470,901 | +0.78(+1.94%) |
Dec 24, 2013 | 39.97 | 40.22 | 39.97 | 40.16 | 547,961 | +0.15(+0.37%) |
Dec 23, 2013 | 39.78 | 40.10 | 39.72 | 40.01 | 2,000,407 | +0.32(+0.81%) |
Dec 20, 2013 | 40.15 | 40.15 | 39.43 | 39.69 | 3,475,047 | -0.26(-0.65%) |
Dec 19, 2013 | 40.20 | 40.43 | 39.89 | 39.95 | 2,109,970 | -0.20(-0.50%) |
Dec 18, 2013 | 39.60 | 40.24 | 39.28 | 40.15 | 4,132,510 | +0.65(+1.65%) |
Dec 17, 2013 | 39.67 | 40.00 | 39.46 | 39.50 | 2,348,033 | -0.01(-0.03%) |
Dec 16, 2013 | 38.99 | 39.62 | 38.94 | 39.51 | 3,658,669 | +0.71(+1.83%) |
Dec 13, 2013 | 39.19 | 39.28 | 38.40 | 38.80 | 4,722,625 | -0.45(-1.15%) |
Dec 12, 2013 | 39.59 | 39.75 | 39.17 | 39.25 | 3,188,546 | -0.45(-1.13%) |
Dec 11, 2013 | 39.85 | 40.45 | 39.54 | 39.70 | 2,339,311 | -0.12(-0.30%) |
Dec 10, 2013 | 39.71 | 40.08 | 39.31 | 39.82 | 3,608,457 | +0.13(+0.33%) |
Dec 09, 2013 | 40.64 | 40.94 | 39.62 | 39.69 | 3,518,142 | -0.83(-2.05%) |
Dec 06, 2013 | 41.03 | 41.63 | 40.42 | 40.52 | 3,388,652 | -0.22(-0.54%) |
Dec 05, 2013 | 40.47 | 40.88 | 40.28 | 40.74 | 2,442,442 | +0.11(+0.27%) |
Dec 04, 2013 | 40.30 | 41.12 | 40.15 | 40.63 | 1,941,725 | +0.16(+0.40%) |
Dec 03, 2013 | 40.07 | 40.78 | 39.82 | 40.47 | 3,285,649 | +0.12(+0.30%) |
Dec 02, 2013 | 40.77 | 41.16 | 40.25 | 40.35 | 3,093,132 | -0.21(-0.52%) |
Nov 29, 2013 | 40.95 | 41.01 | 40.50 | 40.56 | 1,470,475 | -0.29(-0.71%) |
Nov 27, 2013 | 40.88 | 41.34 | 40.67 | 40.85 | 2,418,942 | +0.00(+0.00%) |
Nov 26, 2013 | 41.42 | 41.95 | 40.82 | 40.85 | 4,488,684 | -0.61(-1.47%) |
Nov 25, 2013 | 42.34 | 42.37 | 39.71 | 41.46 | 20,397,008 | -2.55(-5.79%) |
Nov 22, 2013 | 43.50 | 44.40 | 43.50 | 44.01 | 2,997,049 | +0.66(+1.52%) |
Nov 21, 2013 | 43.78 | 44.34 | 43.22 | 43.35 | 4,725,847 | -0.49(-1.12%) |
Nov 20, 2013 | 45.00 | 46.05 | 43.05 | 43.84 | 7,983,085 | +1.03(+2.41%) |
Nov 19, 2013 | 42.66 | 43.27 | 42.65 | 42.81 | 2,670,053 | +0.04(+0.09%) |
Nov 18, 2013 | 43.12 | 43.20 | 42.57 | 42.77 | 2,574,580 | -0.48(-1.11%) |
Nov 15, 2013 | 43.50 | 43.62 | 43.01 | 43.25 | 1,896,605 | -0.12(-0.28%) |
Nov 14, 2013 | 42.83 | 43.46 | 42.26 | 43.37 | 2,278,365 | +0.78(+1.83%) |
Nov 12, 2013 | 42.47 | 42.86 | 42.29 | 42.59 | 1,943,835 | -0.09(-0.21%) |
Nov 11, 2013 | 42.58 | 42.94 | 42.48 | 42.68 | 1,573,276 | +0.28(+0.66%) |
Nov 08, 2013 | 42.57 | 42.76 | 42.14 | 42.40 | 2,170,696 | -0.23(-0.54%) |
Nov 07, 2013 | 43.46 | 43.82 | 42.44 | 42.63 | 2,304,648 | -0.63(-1.46%) |
Nov 06, 2013 | 43.24 | 43.83 | 43.16 | 43.26 | 1,299,437 | +0.11(+0.25%) |
Nov 05, 2013 | 43.06 | 43.39 | 42.75 | 43.15 | 1,508,076 | -0.03(-0.07%) |
Nov 04, 2013 | 43.53 | 43.67 | 42.29 | 43.18 | 2,058,053 | -0.28(-0.64%) |
Nov 01, 2013 | 43.39 | 44.00 | 43.04 | 43.46 | 1,945,958 | +0.09(+0.21%) |
Oct 31, 2013 | 42.86 | 43.96 | 42.81 | 43.37 | 2,903,461 | +0.40(+0.93%) |
Oct 30, 2013 | 42.60 | 43.28 | 42.49 | 42.97 | 4,399,234 | +0.37(+0.87%) |
Oct 29, 2013 | 41.95 | 42.78 | 41.81 | 42.60 | 2,593,165 | +0.82(+1.96%) |
Oct 28, 2013 | 42.07 | 42.19 | 41.66 | 41.78 | 1,712,918 | -0.39(-0.92%) |
Oct 25, 2013 | 42.19 | 42.32 | 41.98 | 42.17 | 2,179,731 | -0.01(-0.02%) |
Oct 24, 2013 | 41.65 | 42.24 | 41.62 | 42.18 | 2,753,688 | +0.60(+1.44%) |
Oct 23, 2013 | 41.39 | 41.70 | 41.13 | 41.58 | 2,271,639 | +0.13(+0.31%) |
Oct 22, 2013 | 40.84 | 41.47 | 40.70 | 41.45 | 2,148,663 | +0.62(+1.52%) |
Oct 21, 2013 | 40.94 | 41.09 | 40.50 | 40.83 | 2,443,024 | -0.16(-0.39%) |
Oct 18, 2013 | 40.54 | 41.20 | 40.50 | 40.99 | 3,703,525 | +0.69(+1.71%) |
Oct 17, 2013 | 39.74 | 40.33 | 39.58 | 40.30 | 2,584,637 | +0.44(+1.10%) |
Oct 16, 2013 | 39.18 | 39.86 | 38.37 | 39.86 | 3,178,967 | +0.71(+1.81%) |
Oct 15, 2013 | 40.01 | 40.56 | 39.15 | 39.15 | 3,056,654 | -0.86(-2.15%) |
Oct 14, 2013 | 39.24 | 40.23 | 39.11 | 40.01 | 3,208,645 | +0.67(+1.70%) |
Oct 11, 2013 | 39.72 | 39.79 | 39.22 | 39.34 | 3,553,321 | -0.39(-0.98%) |
Oct 10, 2013 | 39.71 | 40.46 | 39.65 | 39.73 | 2,710,064 | +0.40(+1.02%) |
Oct 09, 2013 | 39.15 | 39.45 | 38.83 | 39.33 | 2,196,129 | +0.33(+0.85%) |
Oct 08, 2013 | 39.54 | 39.70 | 38.94 | 39.00 | 2,182,869 | -0.61(-1.54%) |
Oct 07, 2013 | 39.63 | 39.97 | 39.58 | 39.61 | 1,685,977 | -0.45(-1.12%) |
Oct 04, 2013 | 39.88 | 40.10 | 39.64 | 40.06 | 1,685,270 | +0.18(+0.45%) |
Oct 03, 2013 | 40.45 | 40.62 | 39.80 | 39.88 | 2,452,236 | -0.80(-1.97%) |
Oct 02, 2013 | 40.35 | 40.69 | 39.94 | 40.68 | 1,820,364 | +0.20(+0.49%) |
Oct 01, 2013 | 40.72 | 41.04 | 40.44 | 40.48 | 2,494,151 | -0.78(-1.89%) |
Sep 27, 2013 | 41.80 | 41.83 | 41.15 | 41.26 | 2,147,170 | -0.87(-2.07%) |
Sep 26, 2013 | 41.88 | 42.42 | 41.88 | 42.13 | 1,611,485 | +0.18(+0.43%) |
Sep 25, 2013 | 42.61 | 42.71 | 41.90 | 41.95 | 2,462,472 | -0.75(-1.76%) |
Sep 24, 2013 | 42.80 | 42.92 | 42.05 | 42.70 | 3,235,275 | -0.18(-0.42%) |
Sep 23, 2013 | 42.32 | 43.02 | 41.91 | 42.88 | 2,644,663 | +0.56(+1.32%) |
Sep 20, 2013 | 42.61 | 42.65 | 41.96 | 42.32 | 5,276,158 | -0.37(-0.87%) |
Sep 19, 2013 | 42.00 | 42.79 | 41.85 | 42.69 | 4,198,868 | +0.76(+1.81%) |
Sep 18, 2013 | 41.27 | 41.95 | 41.04 | 41.93 | 2,191,159 | +0.60(+1.45%) |
Sep 17, 2013 | 41.53 | 41.74 | 41.12 | 41.33 | 2,745,818 | -0.15(-0.36%) |
Sep 16, 2013 | 40.55 | 41.66 | 40.03 | 41.48 | 3,323,984 | +1.45(+3.62%) |
Sep 13, 2013 | 39.82 | 40.21 | 39.38 | 40.03 | 1,105,905 | +0.33(+0.83%) |
Sep 12, 2013 | 40.01 | 40.17 | 39.66 | 39.70 | 1,496,837 | -0.44(-1.10%) |
Sep 11, 2013 | 40.51 | 40.57 | 39.72 | 40.14 | 1,859,379 | -0.36(-0.89%) |
Sep 10, 2013 | 40.27 | 40.73 | 40.10 | 40.50 | 1,698,355 | +0.53(+1.33%) |
Sep 09, 2013 | 39.63 | 40.09 | 39.38 | 39.97 | 1,500,222 | +0.49(+1.24%) |
Sep 06, 2013 | 40.09 | 40.10 | 39.17 | 39.48 | 2,630,424 | -0.47(-1.18%) |
Sep 05, 2013 | 39.07 | 40.20 | 39.05 | 39.95 | 2,386,766 | +0.84(+2.15%) |
Sep 04, 2013 | 39.05 | 39.56 | 38.91 | 39.11 | 3,304,690 | -0.03(-0.08%) |
Sep 03, 2013 | 40.00 | 40.23 | 39.04 | 39.14 | 3,994,729 | -0.69(-1.73%) |
Aug 30, 2013 | 40.71 | 40.77 | 39.71 | 39.83 | 2,303,522 | -0.88(-2.16%) |
Aug 29, 2013 | 40.35 | 41.28 | 40.25 | 40.71 | 1,562,081 | +0.26(+0.64%) |
Aug 28, 2013 | 40.46 | 40.73 | 40.28 | 40.45 | 1,567,652 | -0.02(-0.05%) |
Aug 27, 2013 | 40.75 | 41.00 | 40.45 | 40.47 | 1,701,952 | -0.79(-1.91%) |
Aug 26, 2013 | 41.24 | 41.45 | 41.10 | 41.26 | 1,249,420 | +0.01(+0.02%) |
Aug 23, 2013 | 41.52 | 41.59 | 41.12 | 41.25 | 1,064,387 | -0.26(-0.63%) |
Aug 22, 2013 | 40.83 | 41.62 | 40.67 | 41.51 | 1,463,157 | +0.64(+1.57%) |
Aug 21, 2013 | 41.08 | 41.15 | 40.71 | 40.87 | 2,870,257 | -0.38(-0.92%) |
Aug 20, 2013 | 40.85 | 41.30 | 40.67 | 41.25 | 1,791,875 | +0.40(+0.98%) |
Aug 19, 2013 | 40.93 | 41.15 | 40.62 | 40.85 | 1,896,676 | -0.21(-0.51%) |
Aug 16, 2013 | 40.00 | 41.06 | 39.95 | 41.06 | 2,059,294 | +0.94(+2.34%) |
Aug 15, 2013 | 40.65 | 40.71 | 40.00 | 40.12 | 3,015,613 | -0.76(-1.86%) |
Aug 14, 2013 | 40.93 | 41.24 | 40.87 | 40.88 | 1,425,796 | -0.12(-0.29%) |
Aug 13, 2013 | 41.12 | 41.21 | 40.89 | 41.00 | 1,690,821 | +0.04(+0.10%) |
Aug 12, 2013 | 41.08 | 41.41 | 40.93 | 40.96 | 2,047,475 | -0.24(-0.58%) |
Aug 09, 2013 | 41.04 | 41.56 | 40.84 | 41.20 | 1,645,796 | +0.15(+0.37%) |
Aug 08, 2013 | 40.40 | 41.10 | 40.28 | 41.05 | 1,930,356 | +0.71(+1.76%) |
Aug 07, 2013 | 40.27 | 40.46 | 39.92 | 40.34 | 2,175,486 | +0.13(+0.32%) |
Aug 06, 2013 | 41.16 | 41.18 | 40.10 | 40.21 | 3,135,568 | -1.04(-2.52%) |
Aug 05, 2013 | 40.50 | 41.29 | 40.17 | 41.25 | 2,307,841 | +0.65(+1.60%) |
Aug 02, 2013 | 39.84 | 40.69 | 39.70 | 40.60 | 3,741,511 | +0.85(+2.14%) |
Aug 01, 2013 | 40.00 | 40.42 | 39.60 | 39.75 | 6,372,322 | -0.33(-0.82%) |
Jul 31, 2013 | 43.12 | 44.00 | 40.00 | 40.08 | 9,356,602 | -2.01(-4.78%) |
Jul 30, 2013 | 41.38 | 42.55 | 41.32 | 42.09 | 3,280,205 | +0.93(+2.26%) |
Jul 29, 2013 | 40.92 | 41.37 | 40.87 | 41.16 | 1,003,736 | +0.00(+0.00%) |
Jul 26, 2013 | 41.47 | 41.62 | 40.94 | 41.16 | 1,307,440 | -0.44(-1.06%) |
Jul 25, 2013 | 42.08 | 42.46 | 41.37 | 41.60 | 2,065,543 | -0.49(-1.16%) |
Jul 24, 2013 | 42.42 | 42.54 | 41.81 | 42.09 | 842,078 | -0.23(-0.54%) |
Jul 23, 2013 | 42.23 | 42.65 | 41.86 | 42.32 | 1,152,054 | +0.32(+0.76%) |
Jul 22, 2013 | 42.22 | 42.39 | 41.81 | 42.00 | 1,950,876 | -0.17(-0.40%) |
Jul 19, 2013 | 42.48 | 42.65 | 42.04 | 42.17 | 1,777,075 | -0.32(-0.75%) |
Jul 18, 2013 | 42.89 | 42.95 | 42.42 | 42.49 | 1,461,190 | -0.16(-0.38%) |
Jul 17, 2013 | 43.08 | 43.45 | 42.53 | 42.65 | 1,310,485 | -0.31(-0.72%) |
Jul 16, 2013 | 43.78 | 43.84 | 42.90 | 42.96 | 2,258,057 | -0.90(-2.05%) |
Jul 15, 2013 | 43.20 | 44.56 | 43.15 | 43.86 | 3,482,030 | +0.84(+1.95%) |
Jul 12, 2013 | 42.63 | 43.06 | 42.48 | 43.02 | 2,069,334 | +0.33(+0.77%) |
Jul 11, 2013 | 42.23 | 42.89 | 42.22 | 42.69 | 2,651,388 | +0.81(+1.93%) |
Jul 10, 2013 | 42.13 | 42.34 | 41.21 | 41.88 | 4,245,098 | -0.14(-0.33%) |
Jul 09, 2013 | 40.20 | 42.75 | 39.95 | 42.02 | 6,988,937 | +2.07(+5.18%) |
Jul 08, 2013 | 39.84 | 40.22 | 39.70 | 39.95 | 4,097,375 | +0.34(+0.86%) |
Jul 05, 2013 | 39.49 | 39.62 | 39.28 | 39.61 | 1,778,741 | +0.37(+0.94%) |
Jul 03, 2013 | 39.43 | 39.53 | 39.20 | 39.24 | 1,821,841 | -0.35(-0.88%) |
Jul 02, 2013 | 40.35 | 40.60 | 39.49 | 39.59 | 3,925,686 | -0.84(-2.08%) |
Jul 01, 2013 | 39.99 | 40.76 | 39.99 | 40.43 | 2,547,370 | +0.58(+1.46%) |
Jun 28, 2013 | 40.33 | 40.63 | 39.80 | 39.85 | 4,008,603 | -1.10(-2.69%) |
Jun 26, 2013 | 40.47 | 41.08 | 40.41 | 40.95 | 2,833,225 | +0.92(+2.30%) |
Jun 25, 2013 | 39.46 | 40.18 | 39.38 | 40.03 | 2,637,507 | +0.89(+2.27%) |
Jun 24, 2013 | 39.09 | 39.31 | 38.75 | 39.14 | 2,707,206 | -0.23(-0.58%) |
Jun 21, 2013 | 39.74 | 39.77 | 39.06 | 39.37 | 3,805,463 | -0.05(-0.13%) |
Jun 20, 2013 | 40.30 | 40.30 | 39.23 | 39.42 | 3,823,330 | -1.13(-2.79%) |
Jun 19, 2013 | 40.85 | 41.40 | 40.48 | 40.55 | 3,078,400 | -0.22(-0.54%) |
Jun 18, 2013 | 39.84 | 40.79 | 39.69 | 40.77 | 2,668,663 | +1.15(+2.90%) |
Jun 17, 2013 | 39.54 | 40.07 | 39.24 | 39.62 | 3,908,527 | +0.21(+0.53%) |
Jun 14, 2013 | 38.83 | 39.49 | 38.73 | 39.41 | 4,754,956 | +0.64(+1.65%) |
Jun 13, 2013 | 39.06 | 39.30 | 38.09 | 38.77 | 8,205,417 | -0.38(-0.97%) |
Jun 12, 2013 | 40.11 | 40.15 | 39.03 | 39.15 | 3,174,479 | -0.77(-1.93%) |
Jun 11, 2013 | 39.67 | 40.11 | 39.63 | 39.92 | 3,273,264 | -0.09(-0.22%) |
Jun 10, 2013 | 40.18 | 40.23 | 39.84 | 40.01 | 4,273,704 | -0.20(-0.50%) |
Jun 07, 2013 | 40.18 | 40.67 | 40.01 | 40.21 | 3,440,194 | +0.21(+0.53%) |
Jun 06, 2013 | 39.76 | 40.25 | 39.43 | 40.00 | 3,987,991 | +0.26(+0.65%) |
Jun 05, 2013 | 40.11 | 40.19 | 39.66 | 39.74 | 4,412,780 | -0.66(-1.63%) |
Jun 04, 2013 | 40.89 | 41.19 | 39.93 | 40.40 | 4,389,423 | -0.65(-1.58%) |