Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 36.19 | 36.54 | 36.11 | 36.31 | 828,133 | -0.05(-0.14%) |
Jun 27, 2014 | 36.04 | 36.41 | 35.90 | 36.36 | 1,665,216 | +0.26(+0.72%) |
Jun 26, 2014 | 36.02 | 36.27 | 35.71 | 36.10 | 1,117,896 | +0.23(+0.65%) |
Jun 25, 2014 | 35.53 | 35.97 | 35.41 | 35.87 | 2,024,058 | +0.68(+1.93%) |
Jun 24, 2014 | 35.79 | 36.28 | 35.12 | 35.19 | 999,838 | -0.68(-1.90%) |
Jun 23, 2014 | 36.07 | 36.35 | 35.81 | 35.87 | 856,975 | -0.12(-0.34%) |
Jun 20, 2014 | 35.87 | 36.45 | 35.65 | 35.99 | 1,346,726 | +0.06(+0.17%) |
Jun 19, 2014 | 36.51 | 36.69 | 35.46 | 35.93 | 1,981,077 | -0.60(-1.65%) |
Jun 18, 2014 | 36.89 | 37.07 | 36.43 | 36.53 | 1,207,212 | -0.42(-1.14%) |
Jun 17, 2014 | 36.50 | 37.10 | 36.01 | 36.96 | 958,983 | +0.49(+1.35%) |
Jun 16, 2014 | 36.42 | 36.81 | 36.06 | 36.47 | 869,488 | -0.07(-0.19%) |
Jun 13, 2014 | 37.07 | 37.07 | 36.41 | 36.53 | 495,390 | -0.32(-0.87%) |
Jun 12, 2014 | 37.21 | 37.91 | 36.74 | 36.85 | 1,570,043 | -0.16(-0.42%) |
Jun 11, 2014 | 36.91 | 37.12 | 36.72 | 37.01 | 416,663 | -0.15(-0.39%) |
Jun 10, 2014 | 37.45 | 37.57 | 37.10 | 37.16 | 754,290 | +0.14(+0.37%) |
Jun 06, 2014 | 36.72 | 37.06 | 36.49 | 37.02 | 1,732,928 | +0.57(+1.56%) |
Jun 05, 2014 | 36.47 | 36.64 | 35.94 | 36.45 | 1,118,572 | +0.17(+0.47%) |
Jun 04, 2014 | 36.33 | 36.43 | 35.89 | 36.28 | 895,344 | -0.26(-0.71%) |
Jun 03, 2014 | 36.70 | 36.75 | 36.28 | 36.53 | 693,140 | -0.34(-0.91%) |
Jun 02, 2014 | 37.34 | 37.34 | 36.43 | 36.87 | 500,233 | -0.28(-0.74%) |
May 30, 2014 | 37.83 | 37.83 | 37.04 | 37.15 | 832,293 | -0.59(-1.58%) |
May 29, 2014 | 37.55 | 37.81 | 37.32 | 37.74 | 476,216 | +0.20(+0.53%) |
May 28, 2014 | 37.64 | 37.95 | 37.33 | 37.54 | 828,390 | -0.21(-0.55%) |
May 27, 2014 | 37.55 | 37.90 | 37.36 | 37.75 | 1,034,057 | +0.48(+1.30%) |
May 23, 2014 | 36.54 | 37.27 | 37.27 | 37.27 | 1,064,541 | +0.93(+2.56%) |
May 22, 2014 | 36.15 | 36.47 | 35.74 | 36.34 | 883,039 | +0.39(+1.08%) |
May 21, 2014 | 35.59 | 36.07 | 34.97 | 35.95 | 988,815 | +0.46(+1.31%) |
May 20, 2014 | 35.98 | 36.08 | 35.26 | 35.48 | 1,228,020 | -0.69(-1.90%) |
May 19, 2014 | 35.42 | 36.56 | 35.42 | 36.17 | 1,293,418 | +0.70(+1.96%) |
May 16, 2014 | 35.00 | 35.69 | 34.97 | 35.48 | 1,310,841 | +0.70(+2.00%) |
May 15, 2014 | 34.57 | 34.88 | 33.78 | 34.78 | 1,659,945 | -0.08(-0.22%) |
May 14, 2014 | 35.46 | 35.66 | 34.85 | 34.86 | 1,102,416 | -0.79(-2.22%) |
May 13, 2014 | 35.77 | 35.98 | 35.53 | 35.65 | 1,169,417 | -0.12(-0.34%) |
May 12, 2014 | 34.14 | 35.95 | 34.13 | 35.77 | 2,127,842 | +1.99(+5.88%) |
May 09, 2014 | 33.33 | 33.79 | 33.07 | 33.78 | 1,136,286 | +0.29(+0.87%) |
May 08, 2014 | 33.79 | 34.54 | 33.48 | 33.49 | 1,158,737 | -0.29(-0.87%) |
May 07, 2014 | 34.03 | 34.12 | 33.13 | 33.78 | 1,338,996 | -0.20(-0.58%) |
May 06, 2014 | 34.70 | 34.99 | 33.95 | 33.98 | 1,410,370 | -0.77(-2.20%) |
May 05, 2014 | 35.18 | 35.39 | 34.60 | 34.74 | 1,002,927 | -0.77(-2.18%) |
May 02, 2014 | 35.21 | 36.05 | 35.16 | 35.52 | 1,086,998 | +0.58(+1.67%) |
May 01, 2014 | 34.68 | 35.17 | 34.47 | 34.93 | 1,225,756 | +0.38(+1.10%) |
Apr 30, 2014 | 34.65 | 34.86 | 34.18 | 34.56 | 1,219,332 | -0.12(-0.35%) |
Apr 29, 2014 | 34.86 | 34.94 | 33.79 | 34.68 | 2,323,355 | -0.12(-0.35%) |
Apr 28, 2014 | 35.47 | 35.60 | 34.38 | 34.80 | 1,966,531 | -0.50(-1.41%) |
Apr 25, 2014 | 35.66 | 35.87 | 34.63 | 35.30 | 1,423,236 | -0.63(-1.75%) |
Apr 24, 2014 | 36.94 | 37.38 | 35.66 | 35.92 | 1,727,501 | -0.92(-2.50%) |
Apr 23, 2014 | 37.09 | 37.29 | 36.73 | 36.84 | 936,532 | -0.44(-1.18%) |
Apr 22, 2014 | 37.02 | 37.47 | 36.98 | 37.28 | 745,140 | +0.28(+0.77%) |
Apr 21, 2014 | 37.08 | 37.15 | 36.52 | 37.00 | 808,992 | -0.11(-0.30%) |
Apr 17, 2014 | 36.90 | 37.11 | 37.11 | 37.11 | 421,254 | +0.11(+0.30%) |
Apr 16, 2014 | 36.91 | 37.16 | 36.58 | 37.00 | 522,681 | +0.48(+1.32%) |
Apr 15, 2014 | 36.09 | 36.66 | 35.58 | 36.52 | 887,162 | +0.55(+1.53%) |
Apr 14, 2014 | 36.28 | 36.60 | 35.60 | 35.97 | 867,760 | +0.15(+0.41%) |
Apr 11, 2014 | 36.40 | 36.64 | 35.71 | 35.82 | 1,068,590 | -1.01(-2.73%) |
Apr 10, 2014 | 37.68 | 37.83 | 36.64 | 36.83 | 911,179 | -0.95(-2.50%) |
Apr 09, 2014 | 37.57 | 37.80 | 36.77 | 37.77 | 1,299,973 | +0.44(+1.17%) |
Apr 08, 2014 | 36.56 | 37.56 | 35.91 | 37.33 | 3,230,482 | +0.34(+0.93%) |
Apr 07, 2014 | 38.11 | 38.21 | 36.67 | 36.99 | 1,813,194 | -1.38(-3.61%) |
Apr 04, 2014 | 39.88 | 39.90 | 38.37 | 38.37 | 959,292 | -1.23(-3.10%) |
Apr 03, 2014 | 39.98 | 40.08 | 39.48 | 39.60 | 978,696 | -0.40(-1.01%) |
Apr 02, 2014 | 39.83 | 40.46 | 39.35 | 40.01 | 1,025,924 | +0.26(+0.65%) |
Apr 01, 2014 | 39.07 | 39.87 | 38.97 | 39.75 | 1,086,824 | +0.81(+2.08%) |
Mar 31, 2014 | 38.62 | 39.25 | 38.51 | 38.94 | 644,215 | +0.55(+1.43%) |
Mar 28, 2014 | 38.36 | 39.13 | 38.24 | 38.39 | 810,533 | +0.05(+0.13%) |
Mar 27, 2014 | 38.86 | 38.88 | 38.07 | 38.34 | 1,208,869 | -0.71(-1.83%) |
Mar 26, 2014 | 39.96 | 40.08 | 38.93 | 39.05 | 748,852 | -0.54(-1.37%) |
Mar 25, 2014 | 39.72 | 39.97 | 38.98 | 39.59 | 627,682 | +0.04(+0.11%) |
Mar 24, 2014 | 40.26 | 40.33 | 39.36 | 39.55 | 1,144,575 | -0.58(-1.44%) |
Mar 21, 2014 | 40.26 | 41.00 | 40.00 | 40.13 | 2,057,124 | -0.06(-0.15%) |
Mar 20, 2014 | 39.54 | 40.22 | 39.53 | 40.19 | 1,075,224 | +0.57(+1.43%) |
Mar 19, 2014 | 39.52 | 39.84 | 39.34 | 39.62 | 855,223 | +0.08(+0.20%) |
Mar 18, 2014 | 39.06 | 39.58 | 38.86 | 39.54 | 897,281 | +0.52(+1.34%) |
Mar 17, 2014 | 38.61 | 39.37 | 38.55 | 39.02 | 775,500 | +0.55(+1.43%) |
Mar 14, 2014 | 38.29 | 38.85 | 38.20 | 38.47 | 759,211 | +0.09(+0.25%) |
Mar 13, 2014 | 39.16 | 39.34 | 38.21 | 38.37 | 807,689 | -0.64(-1.65%) |
Mar 12, 2014 | 38.79 | 39.03 | 38.61 | 39.02 | 634,593 | -0.05(-0.13%) |
Mar 11, 2014 | 39.53 | 39.67 | 38.94 | 39.07 | 596,986 | -0.43(-1.09%) |
Mar 10, 2014 | 39.29 | 39.58 | 38.98 | 39.50 | 833,684 | +0.17(+0.44%) |
Mar 07, 2014 | 39.59 | 39.77 | 39.08 | 39.33 | 695,474 | -0.04(-0.11%) |
Mar 06, 2014 | 39.46 | 39.55 | 39.16 | 39.37 | 1,034,392 | +0.09(+0.24%) |
Mar 05, 2014 | 39.16 | 39.41 | 38.88 | 39.28 | 809,062 | +0.03(+0.07%) |
Mar 04, 2014 | 38.68 | 39.56 | 38.64 | 39.25 | 1,563,574 | +0.79(+2.06%) |
Mar 03, 2014 | 38.12 | 38.53 | 37.80 | 38.46 | 1,357,544 | -0.05(-0.13%) |
Feb 28, 2014 | 38.56 | 38.92 | 38.23 | 38.51 | 948,342 | +0.04(+0.11%) |
Feb 27, 2014 | 38.37 | 38.59 | 38.01 | 38.47 | 1,011,023 | +0.06(+0.16%) |
Feb 26, 2014 | 37.72 | 38.60 | 37.72 | 38.41 | 832,519 | +0.83(+2.22%) |
Feb 25, 2014 | 37.70 | 37.73 | 37.20 | 37.57 | 757,065 | +0.08(+0.21%) |
Feb 24, 2014 | 37.30 | 37.95 | 37.17 | 37.50 | 678,159 | +0.33(+0.88%) |
Feb 21, 2014 | 37.20 | 37.26 | 36.90 | 37.17 | 910,439 | +0.15(+0.42%) |
Feb 20, 2014 | 37.06 | 37.44 | 36.78 | 37.01 | 785,639 | -0.09(-0.25%) |
Feb 19, 2014 | 36.89 | 37.55 | 36.82 | 37.11 | 1,244,749 | +0.04(+0.12%) |
Feb 18, 2014 | 37.18 | 37.67 | 36.94 | 37.07 | 949,430 | -0.09(-0.23%) |
Feb 14, 2014 | 36.95 | 37.15 | 37.15 | 37.15 | 769,392 | +0.23(+0.63%) |
Feb 13, 2014 | 36.04 | 37.01 | 36.03 | 36.92 | 963,990 | +0.52(+1.44%) |
Feb 12, 2014 | 36.27 | 36.63 | 36.04 | 36.40 | 895,858 | +0.21(+0.57%) |
Feb 11, 2014 | 36.09 | 36.39 | 35.88 | 36.19 | 533,127 | +0.09(+0.24%) |
Feb 10, 2014 | 35.87 | 36.14 | 35.53 | 36.11 | 993,472 | +0.24(+0.67%) |
Feb 07, 2014 | 35.57 | 36.26 | 35.25 | 35.87 | 1,104,269 | +0.57(+1.60%) |
Feb 06, 2014 | 34.54 | 35.39 | 34.54 | 35.30 | 1,040,164 | +0.88(+2.54%) |
Feb 05, 2014 | 34.61 | 34.71 | 33.70 | 34.42 | 1,169,204 | -0.41(-1.18%) |
Feb 04, 2014 | 34.79 | 34.98 | 33.88 | 34.84 | 2,389,139 | +0.15(+0.42%) |
Feb 03, 2014 | 35.57 | 35.72 | 34.33 | 34.69 | 2,441,231 | -0.88(-2.46%) |
Jan 31, 2014 | 35.58 | 36.47 | 35.39 | 35.57 | 1,648,264 | -0.90(-2.47%) |
Jan 30, 2014 | 35.93 | 38.17 | 35.86 | 36.47 | 2,383,364 | +1.79(+5.17%) |
Jan 29, 2014 | 34.92 | 35.24 | 34.43 | 34.67 | 968,912 | -0.63(-1.77%) |
Jan 28, 2014 | 34.84 | 35.67 | 34.78 | 35.30 | 1,203,463 | +0.42(+1.21%) |
Jan 27, 2014 | 35.64 | 35.75 | 34.42 | 34.88 | 1,070,815 | -0.64(-1.81%) |
Jan 24, 2014 | 36.34 | 36.34 | 35.51 | 35.52 | 1,372,415 | -1.12(-3.07%) |
Jan 23, 2014 | 36.65 | 36.65 | 35.82 | 36.65 | 1,092,837 | -0.31(-0.84%) |
Jan 22, 2014 | 36.56 | 37.08 | 36.26 | 36.95 | 902,125 | +0.49(+1.34%) |
Jan 21, 2014 | 37.20 | 37.36 | 36.38 | 36.47 | 997,101 | -0.43(-1.16%) |
Jan 17, 2014 | 37.90 | 36.89 | 36.89 | 36.89 | 1,090,905 | -0.97(-2.56%) |
Jan 16, 2014 | 38.51 | 38.63 | 37.68 | 37.86 | 920,707 | -0.77(-2.00%) |
Jan 15, 2014 | 38.81 | 39.01 | 38.47 | 38.64 | 669,151 | -0.17(-0.44%) |
Jan 14, 2014 | 38.01 | 38.88 | 37.91 | 38.81 | 1,198,193 | +1.00(+2.66%) |
Jan 13, 2014 | 39.08 | 39.36 | 37.68 | 37.80 | 867,553 | -1.40(-3.57%) |
Jan 10, 2014 | 39.36 | 39.46 | 38.96 | 39.20 | 718,850 | -0.14(-0.35%) |
Jan 09, 2014 | 39.55 | 39.67 | 38.67 | 39.34 | 790,585 | +0.03(+0.07%) |
Jan 08, 2014 | 39.17 | 39.56 | 39.07 | 39.31 | 1,320,752 | +0.07(+0.18%) |
Jan 07, 2014 | 39.13 | 39.82 | 38.83 | 39.25 | 948,373 | +0.18(+0.46%) |
Jan 06, 2014 | 39.02 | 39.66 | 38.71 | 39.07 | 938,444 | +0.22(+0.57%) |
Jan 03, 2014 | 38.92 | 39.25 | 38.83 | 38.84 | 882,115 | -0.03(-0.07%) |
Jan 02, 2014 | 39.27 | 39.33 | 38.78 | 38.87 | 679,583 | -0.64(-1.63%) |
Dec 31, 2013 | 38.97 | 39.51 | 39.51 | 39.51 | 855,075 | +0.64(+1.66%) |
Dec 30, 2013 | 39.08 | 39.20 | 38.76 | 38.87 | 948,865 | -0.34(-0.88%) |
Dec 27, 2013 | 39.46 | 40.29 | 38.94 | 39.21 | 715,321 | +0.01(+0.02%) |
Dec 26, 2013 | 39.59 | 39.74 | 39.20 | 39.20 | 545,942 | -0.15(-0.37%) |
Dec 24, 2013 | 39.41 | 39.67 | 39.18 | 39.35 | 364,966 | +0.03(+0.09%) |
Dec 23, 2013 | 39.16 | 39.45 | 38.70 | 39.31 | 1,342,652 | +0.39(+1.01%) |
Dec 20, 2013 | 39.11 | 39.44 | 38.88 | 38.92 | 10,586,454 | -0.01(-0.02%) |
Dec 19, 2013 | 39.38 | 39.38 | 38.58 | 38.93 | 1,829,625 | -0.63(-1.60%) |
Dec 18, 2013 | 39.31 | 39.64 | 38.48 | 39.56 | 1,259,525 | +0.21(+0.54%) |
Dec 17, 2013 | 39.13 | 39.35 | 38.58 | 39.35 | 1,404,668 | +0.13(+0.33%) |
Dec 16, 2013 | 39.67 | 39.82 | 39.15 | 39.22 | 1,510,251 | -0.28(-0.72%) |
Dec 13, 2013 | 39.92 | 40.19 | 39.31 | 39.50 | 1,531,244 | -0.27(-0.67%) |
Dec 12, 2013 | 38.58 | 39.79 | 38.54 | 39.77 | 1,943,810 | +1.30(+3.37%) |
Dec 11, 2013 | 39.56 | 39.64 | 38.07 | 38.47 | 1,257,299 | -1.23(-3.09%) |
Dec 10, 2013 | 39.79 | 40.39 | 39.68 | 39.70 | 658,886 | -0.17(-0.43%) |
Dec 09, 2013 | 39.16 | 40.08 | 39.16 | 39.87 | 1,084,480 | +0.69(+1.77%) |
Dec 06, 2013 | 38.70 | 39.35 | 38.51 | 39.18 | 623,430 | +1.01(+2.65%) |
Dec 05, 2013 | 38.20 | 38.28 | 37.54 | 38.16 | 650,761 | +0.37(+0.98%) |
Dec 04, 2013 | 37.96 | 38.36 | 37.45 | 37.80 | 989,827 | -0.42(-1.10%) |
Dec 03, 2013 | 38.45 | 38.65 | 37.96 | 38.22 | 730,045 | -0.41(-1.07%) |
Dec 02, 2013 | 39.11 | 39.37 | 38.52 | 38.63 | 558,208 | -0.57(-1.47%) |
Nov 29, 2013 | 39.42 | 39.45 | 39.01 | 39.20 | 434,189 | +0.00(+0.00%) |
Nov 27, 2013 | 39.01 | 39.26 | 38.72 | 39.20 | 544,347 | +0.18(+0.46%) |
Nov 26, 2013 | 38.80 | 39.10 | 38.66 | 39.02 | 528,465 | +0.30(+0.78%) |
Nov 25, 2013 | 38.59 | 38.77 | 38.17 | 38.72 | 558,760 | +0.31(+0.80%) |
Nov 22, 2013 | 38.48 | 38.60 | 38.10 | 38.41 | 503,660 | -0.01(-0.02%) |
Nov 21, 2013 | 38.16 | 38.57 | 38.04 | 38.42 | 918,553 | +0.51(+1.36%) |
Nov 20, 2013 | 38.05 | 38.20 | 37.81 | 37.91 | 585,385 | -0.03(-0.07%) |
Nov 19, 2013 | 37.88 | 38.26 | 37.74 | 37.93 | 854,144 | -0.03(-0.09%) |
Nov 18, 2013 | 38.95 | 39.27 | 37.81 | 37.97 | 668,604 | -0.90(-2.32%) |
Nov 15, 2013 | 38.54 | 38.97 | 38.37 | 38.87 | 591,112 | +0.32(+0.82%) |
Nov 14, 2013 | 38.20 | 38.65 | 37.71 | 38.55 | 749,919 | +0.41(+1.08%) |
Nov 13, 2013 | 37.15 | 38.29 | 37.08 | 38.14 | 1,397,192 | +0.42(+1.11%) |
Nov 12, 2013 | 38.80 | 38.98 | 37.16 | 37.72 | 2,493,787 | -1.17(-3.02%) |
Nov 11, 2013 | 38.56 | 39.30 | 38.51 | 38.89 | 1,164,663 | +0.34(+0.89%) |
Nov 08, 2013 | 38.16 | 39.14 | 38.06 | 38.55 | 1,309,355 | +0.37(+0.96%) |
Nov 07, 2013 | 39.37 | 39.78 | 38.17 | 38.18 | 819,071 | -1.02(-2.60%) |
Nov 06, 2013 | 39.77 | 39.85 | 38.78 | 39.20 | 589,305 | -0.33(-0.84%) |
Nov 05, 2013 | 39.08 | 39.69 | 38.67 | 39.54 | 591,381 | +0.09(+0.22%) |
Nov 04, 2013 | 38.72 | 39.54 | 38.72 | 39.45 | 988,609 | +0.80(+2.06%) |
Nov 01, 2013 | 38.55 | 39.37 | 38.47 | 38.65 | 992,145 | +0.03(+0.07%) |
Oct 31, 2013 | 38.65 | 38.88 | 38.16 | 38.63 | 1,307,184 | -0.14(-0.35%) |
Oct 30, 2013 | 38.89 | 38.90 | 38.27 | 38.77 | 939,856 | -0.15(-0.37%) |
Oct 29, 2013 | 38.65 | 39.17 | 38.22 | 38.91 | 1,194,801 | +0.22(+0.58%) |
Oct 28, 2013 | 38.99 | 39.01 | 38.11 | 38.69 | 1,182,888 | -0.32(-0.81%) |
Oct 25, 2013 | 38.60 | 39.00 | 38.29 | 39.00 | 1,384,924 | +0.56(+1.45%) |
Oct 24, 2013 | 38.13 | 38.88 | 36.87 | 38.45 | 2,474,275 | +0.45(+1.19%) |
Oct 23, 2013 | 37.82 | 38.23 | 37.66 | 37.99 | 1,259,344 | -0.01(-0.02%) |
Oct 22, 2013 | 38.35 | 38.54 | 37.70 | 38.00 | 1,040,999 | -0.12(-0.31%) |
Oct 21, 2013 | 38.22 | 38.43 | 37.60 | 38.12 | 1,306,789 | -0.13(-0.34%) |
Oct 18, 2013 | 37.52 | 38.33 | 37.29 | 38.25 | 1,526,248 | +1.10(+2.97%) |
Oct 17, 2013 | 36.33 | 37.24 | 36.11 | 37.15 | 1,406,868 | +0.55(+1.50%) |
Oct 16, 2013 | 36.18 | 36.61 | 35.84 | 36.60 | 798,730 | +0.56(+1.54%) |
Oct 15, 2013 | 36.39 | 36.39 | 35.53 | 36.04 | 1,042,697 | -0.47(-1.29%) |
Oct 14, 2013 | 35.33 | 36.53 | 35.06 | 36.51 | 975,931 | +0.81(+2.28%) |
Oct 11, 2013 | 34.64 | 35.70 | 34.49 | 35.70 | 837,236 | +0.98(+2.81%) |
Oct 10, 2013 | 34.14 | 35.02 | 33.87 | 34.73 | 1,276,681 | +1.27(+3.79%) |
Oct 09, 2013 | 34.51 | 34.64 | 33.41 | 33.46 | 1,366,287 | -0.35(-1.04%) |
Oct 08, 2013 | 34.87 | 35.26 | 33.80 | 33.81 | 1,215,656 | -0.82(-2.37%) |
Oct 07, 2013 | 35.05 | 35.38 | 34.63 | 34.63 | 839,986 | -0.79(-2.22%) |
Oct 04, 2013 | 35.04 | 35.49 | 34.81 | 35.42 | 798,567 | +0.31(+0.88%) |
Oct 03, 2013 | 35.14 | 36.03 | 34.88 | 35.11 | 1,069,956 | -0.03(-0.10%) |
Oct 02, 2013 | 34.51 | 35.14 | 34.32 | 35.14 | 725,715 | +0.29(+0.83%) |
Oct 01, 2013 | 34.13 | 35.05 | 33.96 | 34.85 | 933,781 | +0.69(+2.03%) |
Sep 30, 2013 | 33.58 | 34.41 | 33.44 | 34.16 | 595,342 | -0.01(-0.02%) |
Sep 27, 2013 | 33.77 | 34.41 | 33.44 | 34.17 | 647,838 | +0.16(+0.48%) |
Sep 26, 2013 | 33.90 | 34.28 | 33.62 | 34.01 | 896,310 | +0.29(+0.86%) |
Sep 25, 2013 | 33.52 | 34.15 | 33.48 | 33.72 | 861,644 | +0.33(+1.00%) |
Sep 24, 2013 | 33.36 | 33.94 | 33.23 | 33.38 | 946,438 | +0.10(+0.31%) |
Sep 23, 2013 | 33.30 | 33.38 | 32.32 | 33.28 | 1,316,239 | -0.10(-0.31%) |
Sep 20, 2013 | 34.19 | 34.24 | 33.36 | 33.38 | 1,734,444 | -0.67(-1.96%) |
Sep 19, 2013 | 34.91 | 34.91 | 34.04 | 34.05 | 1,255,522 | -0.84(-2.40%) |
Sep 18, 2013 | 34.78 | 35.14 | 34.09 | 34.89 | 1,019,725 | +0.21(+0.59%) |
Sep 17, 2013 | 34.63 | 34.95 | 34.50 | 34.68 | 1,121,038 | +0.02(+0.05%) |
Sep 16, 2013 | 34.39 | 34.80 | 33.95 | 34.67 | 1,205,132 | +0.71(+2.09%) |
Sep 13, 2013 | 33.39 | 34.07 | 33.23 | 33.95 | 998,344 | +1.18(+3.60%) |
Sep 12, 2013 | 33.29 | 33.50 | 32.72 | 32.77 | 482,442 | -0.61(-1.82%) |
Sep 11, 2013 | 33.91 | 33.91 | 33.26 | 33.38 | 570,700 | -0.56(-1.66%) |
Sep 10, 2013 | 33.47 | 34.07 | 33.47 | 33.95 | 815,836 | +0.56(+1.67%) |
Sep 09, 2013 | 32.67 | 33.42 | 32.67 | 33.39 | 860,163 | +0.68(+2.07%) |
Sep 06, 2013 | 32.88 | 32.95 | 32.24 | 32.71 | 668,621 | +0.03(+0.10%) |
Sep 05, 2013 | 32.26 | 32.71 | 32.01 | 32.68 | 678,811 | +0.46(+1.43%) |
Sep 04, 2013 | 31.46 | 32.60 | 31.39 | 32.22 | 801,364 | +0.80(+2.56%) |
Sep 03, 2013 | 31.65 | 32.31 | 31.20 | 31.41 | 621,203 | +0.29(+0.94%) |
Aug 30, 2013 | 31.37 | 31.47 | 30.89 | 31.12 | 663,969 | -0.15(-0.49%) |
Aug 29, 2013 | 30.76 | 31.48 | 30.63 | 31.28 | 309,081 | +0.42(+1.36%) |
Aug 28, 2013 | 30.50 | 30.96 | 30.30 | 30.86 | 493,999 | +0.35(+1.15%) |
Aug 27, 2013 | 31.29 | 31.35 | 30.33 | 30.51 | 946,499 | -1.36(-4.27%) |
Aug 26, 2013 | 32.23 | 32.33 | 31.81 | 31.87 | 421,693 | -0.35(-1.09%) |
Aug 23, 2013 | 31.99 | 32.23 | 31.64 | 32.22 | 681,404 | +0.26(+0.80%) |
Aug 22, 2013 | 31.72 | 32.23 | 31.72 | 31.96 | 395,002 | +0.34(+1.08%) |
Aug 21, 2013 | 31.52 | 31.85 | 31.33 | 31.62 | 672,942 | +0.00(+0.00%) |
Aug 20, 2013 | 30.94 | 31.70 | 30.90 | 31.62 | 1,181,345 | +0.74(+2.38%) |
Aug 19, 2013 | 31.14 | 31.25 | 30.85 | 30.88 | 584,701 | -0.26(-0.82%) |
Aug 16, 2013 | 31.04 | 31.52 | 30.97 | 31.14 | 739,115 | -0.05(-0.16%) |
Aug 15, 2013 | 31.87 | 31.87 | 31.06 | 31.19 | 930,165 | -1.07(-3.32%) |
Aug 14, 2013 | 32.94 | 32.94 | 32.22 | 32.26 | 817,248 | -0.70(-2.13%) |
Aug 13, 2013 | 32.86 | 33.05 | 32.47 | 32.96 | 833,043 | +0.18(+0.55%) |
Aug 12, 2013 | 32.70 | 33.11 | 32.59 | 32.78 | 717,428 | -0.22(-0.67%) |
Aug 09, 2013 | 32.64 | 33.34 | 32.57 | 33.00 | 973,968 | +0.33(+1.00%) |
Aug 08, 2013 | 33.21 | 33.39 | 32.63 | 32.68 | 928,331 | -0.21(-0.65%) |
Aug 07, 2013 | 33.32 | 33.53 | 32.79 | 32.89 | 946,508 | -0.67(-1.99%) |
Aug 06, 2013 | 33.61 | 33.69 | 33.01 | 33.56 | 1,129,625 | -0.04(-0.13%) |
Aug 05, 2013 | 33.48 | 34.12 | 33.24 | 33.60 | 1,332,865 | +0.01(+0.03%) |
Aug 02, 2013 | 33.30 | 33.79 | 32.92 | 33.60 | 1,550,008 | +0.23(+0.69%) |
Aug 01, 2013 | 32.35 | 33.38 | 32.34 | 33.36 | 1,534,613 | +1.05(+3.26%) |
Jul 31, 2013 | 31.54 | 32.51 | 31.44 | 32.31 | 1,492,161 | +0.91(+2.89%) |
Jul 30, 2013 | 31.27 | 31.85 | 31.25 | 31.40 | 1,087,715 | +0.23(+0.74%) |
Jul 29, 2013 | 31.39 | 31.43 | 30.75 | 31.17 | 1,293,545 | -0.21(-0.68%) |
Jul 26, 2013 | 30.73 | 31.56 | 30.73 | 31.39 | 1,260,156 | +0.29(+0.94%) |
Jul 25, 2013 | 29.78 | 31.70 | 29.55 | 31.10 | 3,794,405 | +2.76(+9.76%) |
Jul 24, 2013 | 28.47 | 28.73 | 28.01 | 28.33 | 1,370,731 | +0.00(+0.00%) |
Jul 23, 2013 | 28.70 | 28.70 | 27.88 | 28.33 | 1,941,688 | -0.15(-0.54%) |
Jul 22, 2013 | 29.07 | 29.14 | 28.19 | 28.49 | 2,235,775 | -0.66(-2.26%) |
Jul 19, 2013 | 31.05 | 31.05 | 28.96 | 29.14 | 2,737,923 | -2.12(-6.79%) |
Jul 18, 2013 | 30.27 | 31.40 | 30.19 | 31.27 | 1,472,600 | +1.09(+3.61%) |
Jul 17, 2013 | 30.11 | 30.59 | 29.95 | 30.18 | 663,901 | +0.21(+0.70%) |
Jul 16, 2013 | 30.36 | 30.54 | 29.79 | 29.97 | 837,242 | -0.39(-1.30%) |
Jul 15, 2013 | 30.38 | 30.63 | 30.17 | 30.36 | 641,535 | -0.03(-0.08%) |
Jul 12, 2013 | 29.80 | 30.46 | 29.68 | 30.39 | 1,333,475 | +0.50(+1.66%) |
Jul 11, 2013 | 30.07 | 30.07 | 29.69 | 29.89 | 899,400 | +0.38(+1.28%) |
Jul 10, 2013 | 29.08 | 29.56 | 29.04 | 29.51 | 932,432 | +0.38(+1.29%) |
Jul 09, 2013 | 29.07 | 29.50 | 28.86 | 29.14 | 965,328 | +0.26(+0.89%) |
Jul 08, 2013 | 29.02 | 29.31 | 28.66 | 28.88 | 634,795 | +0.02(+0.06%) |
Jul 05, 2013 | 28.11 | 28.89 | 27.69 | 28.86 | 745,404 | +1.16(+4.20%) |
Jul 03, 2013 | 27.79 | 27.95 | 27.53 | 27.70 | 972,969 | -0.38(-1.34%) |
Jul 02, 2013 | 28.47 | 28.77 | 27.94 | 28.07 | 1,164,625 | -0.45(-1.56%) |