Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.26 | 46.29 | 46.00 | 46.16 | 1,518,559 | +0.03(+0.07%) |
May 29, 2014 | 46.15 | 46.27 | 46.00 | 46.13 | 994,967 | +0.09(+0.20%) |
May 28, 2014 | 46.00 | 46.14 | 45.73 | 46.04 | 1,495,733 | +0.05(+0.11%) |
May 27, 2014 | 46.11 | 46.35 | 45.73 | 45.99 | 2,137,032 | +0.01(+0.02%) |
May 23, 2014 | 45.72 | 45.98 | 45.98 | 45.98 | 1,228,500 | +0.28(+0.61%) |
May 22, 2014 | 45.42 | 45.84 | 45.39 | 45.70 | 1,094,441 | +0.41(+0.91%) |
May 21, 2014 | 44.96 | 45.32 | 44.80 | 45.29 | 2,957,208 | +0.56(+1.25%) |
May 20, 2014 | 44.60 | 44.89 | 44.24 | 44.73 | 2,463,288 | +0.14(+0.31%) |
May 19, 2014 | 44.25 | 44.84 | 44.20 | 44.59 | 1,740,670 | +0.28(+0.63%) |
May 16, 2014 | 44.07 | 44.48 | 44.02 | 44.31 | 2,220,222 | +0.08(+0.18%) |
May 15, 2014 | 44.57 | 44.67 | 43.80 | 44.23 | 2,125,015 | -0.49(-1.10%) |
May 14, 2014 | 44.88 | 45.18 | 44.66 | 44.72 | 1,554,247 | -0.61(-1.35%) |
May 13, 2014 | 45.78 | 46.09 | 45.31 | 45.33 | 1,900,962 | -0.15(-0.33%) |
May 12, 2014 | 44.91 | 45.56 | 44.89 | 45.48 | 1,723,219 | +0.74(+1.65%) |
May 09, 2014 | 44.65 | 44.91 | 44.31 | 44.74 | 1,569,137 | +0.08(+0.18%) |
May 08, 2014 | 44.28 | 45.44 | 44.25 | 44.66 | 2,096,759 | +0.16(+0.36%) |
May 07, 2014 | 44.40 | 44.53 | 43.93 | 44.50 | 2,562,956 | +0.18(+0.41%) |
May 06, 2014 | 44.58 | 44.61 | 44.20 | 44.32 | 1,919,228 | -0.20(-0.45%) |
May 05, 2014 | 44.52 | 44.99 | 44.39 | 44.52 | 2,216,087 | -0.34(-0.76%) |
May 02, 2014 | 44.79 | 45.23 | 44.54 | 44.86 | 2,741,893 | +0.34(+0.76%) |
May 01, 2014 | 44.49 | 45.14 | 44.41 | 44.52 | 2,935,552 | +0.02(+0.04%) |
Apr 30, 2014 | 44.22 | 44.64 | 43.91 | 44.50 | 2,843,433 | +0.07(+0.16%) |
Apr 29, 2014 | 44.67 | 44.78 | 44.28 | 44.43 | 2,403,490 | +0.04(+0.09%) |
Apr 28, 2014 | 44.99 | 44.99 | 43.39 | 44.39 | 6,357,940 | -0.25(-0.56%) |
Apr 25, 2014 | 45.50 | 46.38 | 44.59 | 44.64 | 6,375,898 | -2.11(-4.51%) |
Apr 24, 2014 | 47.26 | 47.56 | 46.65 | 46.75 | 4,305,529 | -0.13(-0.28%) |
Apr 23, 2014 | 46.65 | 47.24 | 46.65 | 46.88 | 3,208,327 | +0.23(+0.49%) |
Apr 22, 2014 | 46.35 | 46.94 | 45.62 | 46.65 | 3,978,035 | +0.15(+0.32%) |
Apr 21, 2014 | 46.39 | 46.89 | 45.96 | 46.50 | 2,861,860 | +0.13(+0.28%) |
Apr 17, 2014 | 45.23 | 46.37 | 46.37 | 46.37 | 6,832,500 | +1.30(+2.88%) |
Apr 16, 2014 | 45.27 | 45.91 | 44.27 | 45.07 | 7,083,658 | -2.06(-4.37%) |
Apr 15, 2014 | 46.80 | 48.46 | 46.41 | 47.13 | 4,187,835 | +0.53(+1.14%) |
Apr 14, 2014 | 46.96 | 47.12 | 46.44 | 46.60 | 4,627,663 | +0.25(+0.54%) |
Apr 11, 2014 | 47.17 | 48.01 | 46.28 | 46.35 | 5,105,772 | -1.37(-2.87%) |
Apr 10, 2014 | 48.92 | 49.13 | 47.70 | 47.72 | 3,109,567 | -1.36(-2.77%) |
Apr 09, 2014 | 48.72 | 49.11 | 48.47 | 49.08 | 2,273,666 | +0.46(+0.96%) |
Apr 08, 2014 | 47.90 | 48.73 | 47.79 | 48.62 | 2,627,262 | +0.83(+1.73%) |
Apr 07, 2014 | 48.38 | 48.60 | 47.76 | 47.79 | 3,912,015 | -0.67(-1.38%) |
Apr 04, 2014 | 51.72 | 51.77 | 48.26 | 48.46 | 4,577,051 | -1.24(-2.49%) |
Apr 03, 2014 | 50.99 | 50.99 | 49.55 | 49.70 | 3,148,770 | -0.18(-0.36%) |
Apr 02, 2014 | 50.20 | 50.49 | 49.63 | 49.88 | 4,394,895 | -0.55(-1.09%) |
Apr 01, 2014 | 49.14 | 50.46 | 49.03 | 50.43 | 4,480,800 | +1.74(+3.57%) |
Mar 31, 2014 | 48.18 | 48.72 | 48.01 | 48.69 | 1,738,773 | +0.84(+1.76%) |
Mar 28, 2014 | 47.91 | 48.34 | 47.74 | 47.85 | 1,819,836 | -0.06(-0.13%) |
Mar 27, 2014 | 48.44 | 48.57 | 47.78 | 47.91 | 2,137,797 | -0.53(-1.09%) |
Mar 26, 2014 | 48.92 | 49.16 | 48.26 | 48.44 | 3,014,420 | -0.24(-0.49%) |
Mar 25, 2014 | 48.56 | 48.84 | 48.45 | 48.68 | 3,912,055 | +0.42(+0.87%) |
Mar 24, 2014 | 48.39 | 48.58 | 47.52 | 48.26 | 3,638,876 | +0.08(+0.17%) |
Mar 21, 2014 | 48.64 | 48.89 | 48.03 | 48.18 | 5,062,995 | -0.07(-0.15%) |
Mar 20, 2014 | 47.17 | 48.30 | 47.01 | 48.25 | 3,031,378 | +0.92(+1.94%) |
Mar 19, 2014 | 47.45 | 47.91 | 46.94 | 47.33 | 1,906,331 | +0.04(+0.08%) |
Mar 18, 2014 | 47.18 | 47.32 | 46.93 | 47.29 | 2,999,348 | +0.27(+0.57%) |
Mar 17, 2014 | 46.60 | 47.29 | 46.50 | 47.02 | 1,634,975 | +0.56(+1.21%) |
Mar 14, 2014 | 49.78 | 49.78 | 46.44 | 46.46 | 2,315,394 | -0.43(-0.92%) |
Mar 13, 2014 | 48.04 | 48.18 | 46.71 | 46.89 | 2,481,483 | -0.99(-2.07%) |
Mar 12, 2014 | 47.75 | 48.14 | 47.68 | 47.88 | 1,954,616 | -0.10(-0.21%) |
Mar 11, 2014 | 47.90 | 48.42 | 47.78 | 47.98 | 2,015,354 | +0.20(+0.42%) |
Mar 10, 2014 | 48.17 | 48.34 | 47.70 | 47.78 | 1,401,053 | -0.38(-0.79%) |
Mar 07, 2014 | 47.83 | 48.17 | 47.51 | 48.16 | 2,551,853 | +0.48(+1.01%) |
Mar 06, 2014 | 47.24 | 47.75 | 47.12 | 47.68 | 1,261,911 | +0.48(+1.02%) |
Mar 05, 2014 | 47.06 | 47.34 | 46.88 | 47.20 | 1,338,018 | -0.02(-0.04%) |
Mar 04, 2014 | 47.29 | 47.57 | 47.03 | 47.22 | 1,733,480 | +0.68(+1.46%) |
Mar 03, 2014 | 46.57 | 46.75 | 46.21 | 46.54 | 1,713,259 | -0.30(-0.64%) |
Feb 28, 2014 | 46.59 | 46.90 | 46.31 | 46.84 | 1,916,065 | +0.21(+0.45%) |
Feb 27, 2014 | 47.20 | 47.52 | 46.34 | 46.63 | 2,275,069 | -0.01(-0.02%) |
Feb 26, 2014 | 46.14 | 46.88 | 46.14 | 46.64 | 2,064,552 | +0.46(+1.00%) |
Feb 25, 2014 | 46.25 | 46.35 | 45.90 | 46.18 | 1,836,923 | -0.08(-0.17%) |
Feb 24, 2014 | 46.41 | 46.57 | 46.14 | 46.26 | 1,361,562 | +0.12(+0.26%) |
Feb 21, 2014 | 46.21 | 46.45 | 46.07 | 46.14 | 1,811,827 | +0.02(+0.04%) |
Feb 20, 2014 | 45.91 | 46.33 | 45.80 | 46.12 | 2,501,043 | +0.08(+0.17%) |
Feb 19, 2014 | 45.92 | 46.31 | 45.60 | 46.04 | 3,020,274 | +0.16(+0.35%) |
Feb 18, 2014 | 46.08 | 46.09 | 45.58 | 45.88 | 2,589,665 | -0.11(-0.24%) |
Feb 14, 2014 | 45.60 | 45.99 | 45.99 | 45.99 | 3,864,500 | +0.23(+0.50%) |
Feb 13, 2014 | 45.08 | 45.81 | 44.89 | 45.76 | 2,885,989 | +0.77(+1.71%) |
Feb 12, 2014 | 44.54 | 45.02 | 44.46 | 44.99 | 1,826,609 | +0.29(+0.65%) |
Feb 11, 2014 | 44.29 | 44.78 | 44.19 | 44.70 | 1,528,245 | +0.38(+0.86%) |
Feb 10, 2014 | 44.04 | 44.44 | 44.03 | 44.32 | 1,389,455 | +0.20(+0.45%) |
Feb 07, 2014 | 43.83 | 44.14 | 43.66 | 44.12 | 1,961,578 | +0.42(+0.96%) |
Feb 06, 2014 | 43.70 | 43.82 | 43.44 | 43.70 | 1,717,841 | +0.19(+0.44%) |
Feb 05, 2014 | 43.07 | 43.73 | 42.98 | 43.51 | 1,730,860 | +0.15(+0.35%) |
Feb 04, 2014 | 43.52 | 43.77 | 43.00 | 43.36 | 3,831,124 | -0.22(-0.50%) |
Feb 03, 2014 | 44.50 | 44.89 | 43.35 | 43.58 | 3,119,278 | -0.96(-2.16%) |
Jan 31, 2014 | 44.66 | 44.94 | 44.36 | 44.54 | 3,223,841 | -0.12(-0.27%) |
Jan 30, 2014 | 44.83 | 45.00 | 44.57 | 44.66 | 2,157,552 | +0.08(+0.18%) |
Jan 29, 2014 | 44.69 | 45.22 | 44.47 | 44.58 | 2,787,820 | -0.18(-0.40%) |
Jan 28, 2014 | 44.41 | 45.00 | 44.38 | 44.76 | 1,580,740 | +0.26(+0.58%) |
Jan 27, 2014 | 44.83 | 45.01 | 44.39 | 44.50 | 2,469,258 | -0.32(-0.71%) |
Jan 24, 2014 | 45.71 | 45.72 | 44.81 | 44.82 | 2,461,358 | -0.97(-2.12%) |
Jan 23, 2014 | 46.25 | 46.44 | 45.62 | 45.79 | 2,227,074 | -0.80(-1.72%) |
Jan 22, 2014 | 46.23 | 46.74 | 46.17 | 46.59 | 2,422,987 | +0.30(+0.65%) |
Jan 21, 2014 | 46.15 | 46.50 | 46.03 | 46.29 | 2,874,703 | +0.29(+0.63%) |
Jan 17, 2014 | 45.92 | 46.00 | 46.00 | 46.00 | 6,037,000 | -0.29(-0.63%) |
Jan 16, 2014 | 46.36 | 46.47 | 45.93 | 46.29 | 2,526,196 | +0.15(+0.33%) |
Jan 15, 2014 | 45.19 | 46.45 | 45.27 | 46.14 | 6,010,413 | +0.95(+2.10%) |
Jan 14, 2014 | 45.05 | 45.44 | 44.72 | 45.19 | 4,302,447 | +0.70(+1.57%) |
Jan 13, 2014 | 45.45 | 45.46 | 44.37 | 44.49 | 2,753,299 | -0.94(-2.07%) |
Jan 10, 2014 | 45.23 | 45.48 | 44.86 | 45.43 | 1,662,997 | +0.18(+0.40%) |
Jan 09, 2014 | 45.25 | 45.43 | 45.02 | 45.25 | 1,635,150 | +0.07(+0.15%) |
Jan 08, 2014 | 44.97 | 45.35 | 44.84 | 45.18 | 2,447,045 | +0.33(+0.74%) |
Jan 07, 2014 | 44.94 | 45.09 | 44.61 | 44.85 | 2,145,846 | +0.08(+0.18%) |
Jan 06, 2014 | 45.11 | 45.19 | 44.74 | 44.77 | 1,584,102 | -0.21(-0.47%) |
Jan 03, 2014 | 44.41 | 45.19 | 44.41 | 44.98 | 1,645,382 | +0.10(+0.22%) |
Jan 02, 2014 | 45.48 | 45.48 | 44.55 | 44.88 | 1,827,961 | -0.67(-1.47%) |
Dec 31, 2013 | 45.80 | 45.55 | 45.55 | 45.55 | 1,172,300 | +0.05(+0.11%) |
Dec 30, 2013 | 45.38 | 45.67 | 45.17 | 45.50 | 1,212,870 | +0.12(+0.26%) |
Dec 27, 2013 | 45.41 | 45.59 | 45.26 | 45.38 | 721,002 | +0.06(+0.13%) |
Dec 26, 2013 | 45.25 | 45.47 | 45.14 | 45.32 | 980,341 | +0.12(+0.27%) |
Dec 24, 2013 | 45.33 | 45.49 | 45.00 | 45.20 | 826,168 | +0.01(+0.02%) |
Dec 23, 2013 | 45.10 | 45.20 | 44.93 | 45.19 | 1,089,469 | +0.39(+0.87%) |
Dec 20, 2013 | 44.55 | 45.00 | 44.36 | 44.80 | 2,924,281 | +0.26(+0.58%) |
Dec 19, 2013 | 45.00 | 45.20 | 44.35 | 44.54 | 1,850,649 | -0.57(-1.26%) |
Dec 18, 2013 | 44.66 | 45.13 | 44.05 | 45.11 | 2,482,562 | +0.58(+1.30%) |
Dec 17, 2013 | 43.92 | 44.83 | 43.83 | 44.53 | 2,456,241 | +0.58(+1.32%) |
Dec 16, 2013 | 43.70 | 43.99 | 43.59 | 43.95 | 1,340,875 | +0.60(+1.38%) |
Dec 13, 2013 | 43.33 | 43.57 | 43.15 | 43.35 | 1,199,890 | +0.01(+0.02%) |
Dec 12, 2013 | 43.59 | 43.72 | 43.28 | 43.34 | 1,356,701 | -0.16(-0.37%) |
Dec 11, 2013 | 43.88 | 44.09 | 43.44 | 43.50 | 1,826,020 | -0.42(-0.96%) |
Dec 10, 2013 | 43.88 | 44.21 | 43.82 | 43.92 | 1,401,117 | -0.06(-0.14%) |
Dec 09, 2013 | 44.21 | 44.26 | 43.83 | 43.98 | 1,681,230 | +0.05(+0.11%) |
Dec 06, 2013 | 43.91 | 44.13 | 43.74 | 43.93 | 0 | +0.49(+1.13%) |
Dec 05, 2013 | 43.50 | 43.70 | 43.25 | 43.44 | 1,889,428 | -0.08(-0.18%) |
Dec 04, 2013 | 43.10 | 43.88 | 43.00 | 43.52 | 0 | +0.32(+0.74%) |
Dec 03, 2013 | 42.81 | 43.45 | 42.46 | 43.20 | 3,815,414 | +0.74(+1.74%) |
Dec 02, 2013 | 42.51 | 42.71 | 42.37 | 42.46 | 1,594,907 | -0.09(-0.21%) |
Nov 29, 2013 | 42.81 | 42.86 | 42.51 | 42.55 | 0 | -0.01(-0.02%) |
Nov 27, 2013 | 42.35 | 42.63 | 41.79 | 42.56 | 0 | +0.03(+0.07%) |
Nov 26, 2013 | 42.36 | 42.68 | 42.03 | 42.53 | 1,546,401 | +0.11(+0.26%) |
Nov 25, 2013 | 42.32 | 42.53 | 42.08 | 42.42 | 1,354,858 | +0.15(+0.35%) |
Nov 22, 2013 | 42.38 | 42.65 | 42.00 | 42.27 | 0 | +0.02(+0.05%) |
Nov 21, 2013 | 41.97 | 42.27 | 41.87 | 42.25 | 1,175,999 | +0.58(+1.39%) |
Nov 20, 2013 | 41.86 | 41.94 | 41.55 | 41.67 | 0 | -0.03(-0.07%) |
Nov 19, 2013 | 42.04 | 42.14 | 41.60 | 41.70 | 0 | -0.35(-0.84%) |
Nov 18, 2013 | 42.15 | 42.34 | 41.90 | 42.05 | 0 | -0.16(-0.37%) |
Nov 15, 2013 | 43.36 | 43.36 | 40.97 | 42.21 | 0 | +1.00(+2.43%) |
Nov 14, 2013 | 41.14 | 41.35 | 40.71 | 41.21 | 5,247,982 | +0.16(+0.39%) |
Nov 13, 2013 | 40.31 | 41.05 | 40.31 | 41.05 | 1,201,976 | +0.24(+0.59%) |
Nov 12, 2013 | 40.69 | 40.95 | 40.59 | 40.81 | 0 | -0.05(-0.12%) |
Nov 11, 2013 | 40.90 | 40.97 | 40.59 | 40.86 | 0 | -0.11(-0.27%) |
Nov 08, 2013 | 40.71 | 41.00 | 40.40 | 40.97 | 0 | +0.34(+0.82%) |
Nov 07, 2013 | 41.43 | 41.45 | 40.54 | 40.63 | 1,758,324 | -0.52(-1.25%) |
Nov 06, 2013 | 41.02 | 41.33 | 40.81 | 41.15 | 1,376,662 | +0.21(+0.51%) |
Nov 05, 2013 | 40.54 | 41.10 | 40.26 | 40.94 | 2,029,442 | +0.32(+0.79%) |
Nov 04, 2013 | 41.04 | 41.06 | 40.62 | 40.62 | 2,432,467 | -0.19(-0.47%) |
Nov 01, 2013 | 41.27 | 41.27 | 40.63 | 40.81 | 0 | -0.34(-0.84%) |
Oct 31, 2013 | 40.55 | 41.38 | 40.46 | 41.16 | 2,753,451 | +0.61(+1.49%) |
Oct 30, 2013 | 40.72 | 41.28 | 40.48 | 40.55 | 2,370,867 | -0.34(-0.83%) |
Oct 29, 2013 | 39.98 | 40.94 | 39.94 | 40.89 | 3,412,994 | +1.12(+2.82%) |
Oct 28, 2013 | 39.14 | 39.84 | 39.08 | 39.77 | 1,723,480 | +0.70(+1.79%) |
Oct 25, 2013 | 39.10 | 39.18 | 38.98 | 39.07 | 0 | +0.12(+0.31%) |
Oct 24, 2013 | 38.80 | 39.09 | 38.67 | 38.95 | 1,594,971 | +0.21(+0.54%) |
Oct 23, 2013 | 39.03 | 39.03 | 38.28 | 38.74 | 3,136,706 | -0.68(-1.73%) |
Oct 22, 2013 | 39.58 | 39.58 | 38.99 | 39.42 | 2,350,106 | +0.10(+0.25%) |
Oct 21, 2013 | 39.06 | 39.33 | 38.98 | 39.32 | 2,139,797 | +0.05(+0.13%) |
Oct 18, 2013 | 39.29 | 39.36 | 38.90 | 39.27 | 1,852,324 | +0.01(+0.03%) |
Oct 17, 2013 | 38.88 | 39.32 | 38.57 | 39.26 | 2,411,611 | +0.15(+0.38%) |
Oct 16, 2013 | 38.51 | 39.47 | 38.31 | 39.11 | 5,058,665 | -0.44(-1.11%) |
Oct 15, 2013 | 39.80 | 39.95 | 39.46 | 39.55 | 1,981,336 | -0.46(-1.15%) |
Oct 14, 2013 | 39.45 | 40.35 | 39.34 | 40.01 | 2,159,225 | +0.34(+0.86%) |
Oct 11, 2013 | 39.22 | 39.70 | 39.22 | 39.67 | 0 | +0.32(+0.81%) |
Oct 10, 2013 | 38.96 | 39.50 | 38.84 | 39.35 | 1,457,844 | +0.65(+1.68%) |
Oct 09, 2013 | 39.02 | 39.06 | 38.31 | 38.70 | 1,786,365 | -0.10(-0.26%) |
Oct 08, 2013 | 39.65 | 39.65 | 38.68 | 38.80 | 2,000,391 | -0.71(-1.80%) |
Oct 07, 2013 | 39.13 | 39.76 | 39.06 | 39.51 | 0 | -0.06(-0.15%) |
Oct 04, 2013 | 39.49 | 39.70 | 39.32 | 39.57 | 0 | +0.02(+0.05%) |
Oct 03, 2013 | 39.55 | 39.67 | 39.10 | 39.55 | 2,162,775 | -0.05(-0.13%) |
Oct 02, 2013 | 39.48 | 39.83 | 39.42 | 39.60 | 1,506,111 | -0.21(-0.53%) |
Oct 01, 2013 | 39.77 | 40.06 | 39.49 | 39.81 | 1,348,490 | +0.15(+0.38%) |
Sep 30, 2013 | 39.34 | 39.69 | 39.17 | 39.66 | 1,833,541 | +0.06(+0.15%) |
Sep 27, 2013 | 39.49 | 39.81 | 39.43 | 39.60 | 0 | -0.19(-0.48%) |
Sep 26, 2013 | 39.95 | 40.13 | 39.62 | 39.79 | 0 | -0.05(-0.13%) |
Sep 25, 2013 | 39.97 | 40.05 | 39.60 | 39.84 | 1,384,238 | -0.16(-0.40%) |
Sep 24, 2013 | 40.23 | 40.31 | 39.92 | 40.00 | 1,239,544 | -0.09(-0.22%) |
Sep 23, 2013 | 40.16 | 40.37 | 40.02 | 40.09 | 1,738,649 | -0.01(-0.02%) |
Sep 20, 2013 | 40.53 | 40.58 | 40.09 | 40.10 | 0 | -0.34(-0.84%) |
Sep 19, 2013 | 40.55 | 40.68 | 40.29 | 40.44 | 1,353,871 | -0.09(-0.22%) |
Sep 18, 2013 | 40.46 | 40.60 | 40.05 | 40.53 | 0 | +0.09(+0.22%) |
Sep 17, 2013 | 40.56 | 40.65 | 40.34 | 40.44 | 0 | +0.11(+0.27%) |
Sep 16, 2013 | 40.63 | 40.64 | 40.22 | 40.33 | 0 | +0.04(+0.10%) |
Sep 13, 2013 | 40.37 | 40.43 | 40.10 | 40.29 | 0 | +0.10(+0.25%) |
Sep 12, 2013 | 40.06 | 40.38 | 39.99 | 40.19 | 1,309,500 | -0.02(-0.05%) |
Sep 11, 2013 | 39.64 | 40.24 | 39.46 | 40.21 | 1,911,648 | +0.39(+0.98%) |
Sep 10, 2013 | 39.37 | 39.82 | 39.21 | 39.82 | 1,825,603 | +0.82(+2.10%) |
Sep 09, 2013 | 39.33 | 39.44 | 38.99 | 39.00 | 1,850,352 | -0.12(-0.31%) |
Sep 06, 2013 | 39.66 | 39.66 | 39.00 | 39.12 | 0 | -0.28(-0.71%) |
Sep 05, 2013 | 39.31 | 39.64 | 39.31 | 39.40 | 979,135 | -0.03(-0.08%) |
Sep 04, 2013 | 38.87 | 39.59 | 38.42 | 39.43 | 2,159,275 | +0.55(+1.41%) |
Sep 03, 2013 | 38.77 | 39.42 | 38.67 | 38.88 | 2,069,474 | +0.55(+1.43%) |
Aug 30, 2013 | 38.67 | 38.67 | 38.05 | 38.33 | 0 | -0.16(-0.42%) |
Aug 29, 2013 | 38.50 | 38.74 | 38.35 | 38.49 | 1,915,970 | -0.05(-0.13%) |
Aug 28, 2013 | 38.26 | 38.80 | 38.09 | 38.54 | 1,277,327 | +0.28(+0.73%) |
Aug 27, 2013 | 38.43 | 38.74 | 38.22 | 38.26 | 2,114,573 | -0.65(-1.67%) |
Aug 26, 2013 | 39.05 | 39.30 | 38.88 | 38.91 | 1,200,423 | -0.21(-0.54%) |
Aug 23, 2013 | 39.20 | 39.21 | 38.80 | 39.12 | 0 | +0.09(+0.23%) |
Aug 22, 2013 | 38.77 | 39.39 | 38.74 | 39.03 | 690,373 | +0.33(+0.85%) |
Aug 21, 2013 | 38.60 | 39.15 | 38.46 | 38.70 | 2,163,133 | -0.59(-1.50%) |
Aug 20, 2013 | 39.10 | 40.80 | 39.08 | 39.29 | 1,438,053 | +0.21(+0.54%) |
Aug 19, 2013 | 39.12 | 39.49 | 39.04 | 39.08 | 1,423,067 | -0.06(-0.15%) |
Aug 16, 2013 | 39.52 | 39.93 | 39.10 | 39.14 | 0 | +0.02(+0.05%) |
Aug 15, 2013 | 39.43 | 39.43 | 39.03 | 39.12 | 1,582,479 | -0.52(-1.31%) |
Aug 14, 2013 | 39.96 | 40.00 | 39.56 | 39.64 | 1,434,555 | -0.69(-1.71%) |
Aug 13, 2013 | 42.82 | 42.82 | 39.83 | 40.33 | 1,025,815 | +0.15(+0.37%) |
Aug 12, 2013 | 39.72 | 40.33 | 39.70 | 40.18 | 983,796 | +0.27(+0.68%) |
Aug 09, 2013 | 40.03 | 40.29 | 39.76 | 39.91 | 991,764 | -0.23(-0.57%) |
Aug 08, 2013 | 40.43 | 40.49 | 39.95 | 40.14 | 1,037,093 | +0.05(+0.12%) |
Aug 07, 2013 | 40.23 | 40.31 | 39.96 | 40.09 | 1,161,224 | -0.10(-0.25%) |
Aug 06, 2013 | 40.44 | 40.50 | 40.08 | 40.19 | 1,108,054 | -0.32(-0.79%) |
Aug 05, 2013 | 40.29 | 40.59 | 40.28 | 40.51 | 1,175,142 | -0.04(-0.10%) |
Aug 02, 2013 | 39.81 | 40.57 | 39.74 | 40.55 | 2,331,133 | -0.43(-1.05%) |
Aug 01, 2013 | 40.71 | 41.00 | 40.68 | 40.98 | 2,402,290 | +0.42(+1.05%) |
Jul 31, 2013 | 40.22 | 40.70 | 40.19 | 40.55 | 0 | +0.30(+0.73%) |
Jul 30, 2013 | 39.79 | 40.35 | 39.66 | 40.26 | 0 | +0.64(+1.62%) |
Jul 29, 2013 | 39.52 | 39.95 | 39.51 | 39.62 | 0 | -0.24(-0.60%) |
Jul 26, 2013 | 39.18 | 39.89 | 39.18 | 39.86 | 0 | -0.39(-0.97%) |
Jul 25, 2013 | 39.46 | 40.33 | 39.42 | 40.25 | 0 | +0.67(+1.69%) |
Jul 24, 2013 | 40.94 | 40.97 | 39.36 | 39.58 | 0 | -0.85(-2.10%) |
Jul 23, 2013 | 41.39 | 41.39 | 40.20 | 40.43 | 3,150,157 | +0.23(+0.57%) |
Jul 22, 2013 | 40.09 | 40.38 | 39.88 | 40.20 | 0 | +0.32(+0.80%) |
Jul 19, 2013 | 40.09 | 40.12 | 39.63 | 39.88 | 1,753,044 | -0.24(-0.60%) |
Jul 18, 2013 | 40.45 | 40.55 | 39.89 | 40.12 | 0 | -0.17(-0.42%) |
Jul 17, 2013 | 40.12 | 40.46 | 40.06 | 40.29 | 1,855,301 | +0.26(+0.65%) |
Jul 16, 2013 | 39.56 | 40.12 | 39.52 | 40.03 | 0 | +0.48(+1.21%) |
Jul 15, 2013 | 39.38 | 39.69 | 39.37 | 39.55 | 0 | -0.35(-0.88%) |
Jul 12, 2013 | 39.64 | 39.92 | 39.12 | 39.90 | 0 | +0.40(+1.01%) |
Jul 11, 2013 | 38.94 | 39.61 | 38.67 | 39.50 | 0 | +1.39(+3.65%) |
Jul 10, 2013 | 37.62 | 38.13 | 37.56 | 38.11 | 1,436,562 | +0.51(+1.36%) |
Jul 09, 2013 | 37.30 | 37.67 | 37.21 | 37.60 | 0 | +0.56(+1.51%) |
Jul 08, 2013 | 37.77 | 37.85 | 36.92 | 37.04 | 0 | -0.57(-1.52%) |
Jul 05, 2013 | 37.17 | 37.65 | 36.97 | 37.61 | 0 | +0.65(+1.76%) |
Jul 03, 2013 | 36.67 | 37.18 | 36.54 | 36.96 | 0 | +0.16(+0.43%) |
Jul 02, 2013 | 36.93 | 37.44 | 36.56 | 36.80 | 0 | +0.05(+0.14%) |
Jul 01, 2013 | 36.98 | 37.17 | 36.62 | 36.75 | 0 | -0.09(-0.24%) |
Jun 28, 2013 | 36.54 | 37.09 | 36.38 | 36.84 | 1,968,240 | +0.06(+0.16%) |
Jun 27, 2013 | 36.86 | 37.03 | 36.73 | 36.78 | 1,178,100 | +0.13(+0.35%) |
Jun 26, 2013 | 36.75 | 36.93 | 36.33 | 36.65 | 0 | +0.21(+0.58%) |
Jun 25, 2013 | 36.33 | 36.54 | 35.79 | 36.44 | 0 | +0.66(+1.84%) |
Jun 24, 2013 | 36.31 | 36.31 | 35.59 | 35.78 | 0 | -0.57(-1.57%) |
Jun 21, 2013 | 36.11 | 36.38 | 35.89 | 36.35 | 2,732,472 | +0.43(+1.20%) |
Jun 20, 2013 | 36.43 | 36.49 | 35.85 | 35.92 | 0 | -0.89(-2.42%) |
Jun 19, 2013 | 37.34 | 37.50 | 36.77 | 36.81 | 0 | -0.47(-1.26%) |
Jun 18, 2013 | 36.94 | 37.53 | 36.94 | 37.28 | 1,318,350 | +0.42(+1.14%) |
Jun 17, 2013 | 36.64 | 37.06 | 36.64 | 36.86 | 0 | +0.47(+1.29%) |
Jun 14, 2013 | 36.63 | 36.84 | 36.33 | 36.39 | 0 | -0.21(-0.57%) |
Jun 13, 2013 | 35.71 | 36.64 | 35.51 | 36.60 | 1,909,382 | +0.90(+2.52%) |
Jun 12, 2013 | 36.63 | 36.73 | 35.69 | 35.70 | 1,550,737 | -0.65(-1.79%) |
Jun 11, 2013 | 36.88 | 36.89 | 36.32 | 36.35 | 0 | -0.81(-2.18%) |
Jun 10, 2013 | 37.16 | 37.30 | 36.89 | 37.16 | 0 | +0.07(+0.19%) |
Jun 07, 2013 | 36.93 | 37.14 | 36.56 | 37.09 | 0 | +0.35(+0.95%) |
Jun 06, 2013 | 37.18 | 37.22 | 36.50 | 36.74 | 0 | -0.35(-0.94%) |
Jun 05, 2013 | 37.48 | 37.57 | 37.00 | 37.09 | 0 | -0.51(-1.36%) |
Jun 04, 2013 | 37.87 | 38.04 | 37.54 | 37.60 | 0 | +0.20(+0.53%) |