Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 41.55 | 41.85 | 41.34 | 41.80 | 7,950,196 | +0.31(+0.75%) |
Jun 27, 2014 | 41.27 | 41.54 | 41.16 | 41.49 | 463,616 | +0.20(+0.47%) |
Jun 26, 2014 | 41.22 | 41.30 | 41.12 | 41.29 | 175,434 | +0.06(+0.15%) |
Jun 25, 2014 | 40.95 | 41.24 | 40.92 | 41.23 | 440,058 | +0.20(+0.48%) |
Jun 24, 2014 | 40.87 | 41.16 | 40.87 | 41.03 | 395,268 | +0.13(+0.33%) |
Jun 23, 2014 | 41.12 | 41.15 | 40.74 | 40.90 | 372,168 | -0.12(-0.30%) |
Jun 20, 2014 | 41.33 | 41.35 | 40.99 | 41.02 | 193,713 | -0.23(-0.55%) |
Jun 19, 2014 | 41.00 | 41.33 | 40.96 | 41.25 | 296,278 | +0.29(+0.70%) |
Jun 18, 2014 | 40.13 | 40.96 | 40.13 | 40.96 | 677,542 | +0.85(+2.11%) |
Jun 17, 2014 | 40.06 | 40.20 | 39.93 | 40.11 | 1,201,595 | -0.03(-0.07%) |
Jun 16, 2014 | 39.91 | 40.45 | 39.86 | 40.14 | 13,454,421 | +0.31(+0.77%) |
Jun 13, 2014 | 39.63 | 39.94 | 39.47 | 39.84 | 112,605 | +0.19(+0.47%) |
Jun 12, 2014 | 39.53 | 39.75 | 39.09 | 39.65 | 179,665 | +0.13(+0.33%) |
Jun 11, 2014 | 39.84 | 39.87 | 39.52 | 39.52 | 89,280 | -0.48(-1.20%) |
Jun 10, 2014 | 40.07 | 40.22 | 39.99 | 40.00 | 86,280 | -0.37(-0.90%) |
Jun 06, 2014 | 40.49 | 40.69 | 40.34 | 40.37 | 92,966 | -0.12(-0.30%) |
Jun 05, 2014 | 40.17 | 40.52 | 40.15 | 40.49 | 92,705 | +0.35(+0.86%) |
Jun 04, 2014 | 40.04 | 40.15 | 39.90 | 40.14 | 282,009 | +0.06(+0.15%) |
Jun 03, 2014 | 40.00 | 40.19 | 39.90 | 40.08 | 96,251 | +0.09(+0.22%) |
Jun 02, 2014 | 39.83 | 40.08 | 39.83 | 39.99 | 286,891 | -0.04(-0.09%) |
May 30, 2014 | 39.64 | 40.04 | 39.64 | 40.03 | 62,278 | +0.32(+0.82%) |
May 29, 2014 | 39.71 | 39.75 | 39.51 | 39.71 | 65,596 | +0.02(+0.05%) |
May 28, 2014 | 39.40 | 39.70 | 39.40 | 39.69 | 94,080 | +0.26(+0.66%) |
May 27, 2014 | 39.41 | 39.64 | 39.41 | 39.43 | 125,046 | +0.31(+0.80%) |
May 23, 2014 | 39.13 | 39.12 | 39.12 | 39.12 | 114,073 | -0.11(-0.28%) |
May 22, 2014 | 38.87 | 39.29 | 38.87 | 39.23 | 131,026 | +0.34(+0.88%) |
May 21, 2014 | 38.93 | 38.97 | 38.79 | 38.88 | 55,729 | +0.00(+0.00%) |
May 20, 2014 | 38.86 | 39.07 | 38.65 | 38.88 | 139,519 | -0.01(-0.03%) |
May 19, 2014 | 39.45 | 39.45 | 38.85 | 38.90 | 144,490 | -0.54(-1.38%) |
May 16, 2014 | 39.29 | 39.46 | 39.20 | 39.44 | 71,684 | +0.12(+0.31%) |
May 15, 2014 | 39.49 | 39.60 | 39.27 | 39.32 | 92,101 | -0.15(-0.38%) |
May 14, 2014 | 39.30 | 39.67 | 39.24 | 39.47 | 107,374 | +0.20(+0.52%) |
May 13, 2014 | 39.31 | 39.44 | 39.11 | 39.26 | 313,638 | +0.06(+0.15%) |
May 12, 2014 | 39.58 | 39.64 | 39.17 | 39.20 | 356,192 | -0.30(-0.76%) |
May 09, 2014 | 39.96 | 40.10 | 39.50 | 39.50 | 118,389 | -0.54(-1.36%) |
May 08, 2014 | 40.47 | 40.49 | 39.98 | 40.05 | 191,466 | -0.43(-1.07%) |
May 07, 2014 | 39.94 | 40.49 | 39.94 | 40.48 | 460,276 | +0.66(+1.65%) |
May 06, 2014 | 39.93 | 40.05 | 39.80 | 39.82 | 108,163 | -0.20(-0.49%) |
May 05, 2014 | 39.60 | 40.02 | 39.60 | 40.02 | 150,607 | +0.34(+0.86%) |
May 02, 2014 | 40.26 | 40.42 | 39.52 | 39.68 | 233,322 | -0.79(-1.96%) |
May 01, 2014 | 40.46 | 40.55 | 40.04 | 40.47 | 369,964 | +0.15(+0.38%) |
Apr 30, 2014 | 40.26 | 40.51 | 40.23 | 40.32 | 125,631 | +0.11(+0.27%) |
Apr 29, 2014 | 40.46 | 40.54 | 40.16 | 40.21 | 114,900 | -0.20(-0.51%) |
Apr 28, 2014 | 40.17 | 40.45 | 40.07 | 40.42 | 214,920 | +0.21(+0.53%) |
Apr 25, 2014 | 39.82 | 40.20 | 39.82 | 40.20 | 132,508 | +0.41(+1.03%) |
Apr 24, 2014 | 39.57 | 39.91 | 39.43 | 39.79 | 214,646 | +0.22(+0.56%) |
Apr 23, 2014 | 39.52 | 39.90 | 39.51 | 39.57 | 127,722 | +0.06(+0.15%) |
Apr 22, 2014 | 39.49 | 39.55 | 39.27 | 39.51 | 113,773 | +0.08(+0.21%) |
Apr 21, 2014 | 39.54 | 39.74 | 39.26 | 39.43 | 240,693 | -0.07(-0.18%) |
Apr 17, 2014 | 39.84 | 39.50 | 39.50 | 39.50 | 194,865 | -0.43(-1.08%) |
Apr 16, 2014 | 39.64 | 39.93 | 39.59 | 39.93 | 193,104 | +0.31(+0.77%) |
Apr 15, 2014 | 39.16 | 39.64 | 39.16 | 39.63 | 176,202 | +0.51(+1.30%) |
Apr 14, 2014 | 39.02 | 39.23 | 38.91 | 39.12 | 135,914 | +0.25(+0.63%) |
Apr 11, 2014 | 38.86 | 39.13 | 38.83 | 38.87 | 213,640 | -0.08(-0.20%) |
Apr 10, 2014 | 39.07 | 39.39 | 38.84 | 38.95 | 227,600 | -0.15(-0.38%) |
Apr 09, 2014 | 39.18 | 39.23 | 38.71 | 39.10 | 571,445 | -0.12(-0.29%) |
Apr 08, 2014 | 38.61 | 39.24 | 38.42 | 39.22 | 374,658 | +0.56(+1.44%) |
Apr 07, 2014 | 38.67 | 39.06 | 38.66 | 38.66 | 296,020 | -0.11(-0.28%) |
Apr 04, 2014 | 38.73 | 39.19 | 38.73 | 38.77 | 227,619 | +0.13(+0.34%) |
Apr 03, 2014 | 38.46 | 38.67 | 38.46 | 38.64 | 120,993 | +0.14(+0.37%) |
Apr 02, 2014 | 38.52 | 38.60 | 38.33 | 38.50 | 332,875 | -0.08(-0.21%) |
Apr 01, 2014 | 38.82 | 38.82 | 38.39 | 38.58 | 633,303 | -0.24(-0.61%) |
Mar 31, 2014 | 38.41 | 38.90 | 38.41 | 38.82 | 1,328,719 | +0.48(+1.24%) |
Mar 28, 2014 | 38.17 | 38.37 | 38.16 | 38.34 | 212,625 | +0.06(+0.15%) |
Mar 27, 2014 | 37.99 | 38.30 | 37.86 | 38.28 | 155,967 | +0.30(+0.78%) |
Mar 26, 2014 | 38.18 | 38.29 | 37.99 | 37.99 | 175,421 | -0.17(-0.44%) |
Mar 25, 2014 | 38.06 | 38.23 | 37.85 | 38.15 | 298,908 | +0.14(+0.36%) |
Mar 24, 2014 | 37.95 | 38.16 | 37.78 | 38.02 | 164,907 | +0.10(+0.25%) |
Mar 21, 2014 | 37.84 | 38.29 | 37.84 | 37.92 | 334,292 | +0.27(+0.71%) |
Mar 20, 2014 | 37.47 | 37.66 | 37.29 | 37.65 | 148,711 | -0.01(-0.03%) |
Mar 19, 2014 | 38.21 | 38.29 | 37.50 | 37.66 | 188,595 | -0.56(-1.46%) |
Mar 18, 2014 | 38.25 | 38.35 | 38.12 | 38.22 | 87,380 | -0.04(-0.10%) |
Mar 17, 2014 | 38.10 | 38.30 | 37.93 | 38.26 | 342,274 | +0.22(+0.58%) |
Mar 14, 2014 | 37.72 | 38.12 | 37.71 | 38.04 | 78,479 | +0.24(+0.63%) |
Mar 13, 2014 | 37.48 | 37.90 | 37.46 | 37.80 | 88,376 | +0.35(+0.95%) |
Mar 12, 2014 | 37.01 | 37.45 | 37.01 | 37.45 | 79,496 | +0.46(+1.24%) |
Mar 11, 2014 | 37.15 | 37.15 | 36.89 | 36.99 | 70,840 | -0.13(-0.34%) |
Mar 10, 2014 | 37.09 | 37.24 | 36.97 | 37.11 | 92,345 | -0.04(-0.11%) |
Mar 07, 2014 | 37.03 | 37.15 | 36.77 | 37.15 | 95,200 | +0.09(+0.24%) |
Mar 06, 2014 | 37.37 | 37.37 | 36.99 | 37.07 | 436,690 | -0.24(-0.65%) |
Mar 05, 2014 | 37.50 | 37.52 | 37.24 | 37.31 | 175,067 | -0.23(-0.62%) |
Mar 04, 2014 | 37.47 | 37.64 | 37.43 | 37.54 | 231,754 | +0.34(+0.92%) |
Mar 03, 2014 | 37.36 | 37.51 | 37.14 | 37.20 | 299,973 | -0.35(-0.94%) |
Feb 28, 2014 | 37.38 | 37.65 | 37.38 | 37.55 | 258,763 | +0.24(+0.65%) |
Feb 27, 2014 | 37.42 | 37.56 | 37.21 | 37.31 | 138,580 | -0.08(-0.22%) |
Feb 26, 2014 | 37.61 | 37.63 | 37.38 | 37.39 | 146,549 | -0.13(-0.34%) |
Feb 25, 2014 | 37.69 | 37.82 | 37.45 | 37.52 | 180,527 | -0.01(-0.02%) |
Feb 24, 2014 | 37.80 | 37.99 | 37.52 | 37.52 | 238,629 | -0.17(-0.44%) |
Feb 21, 2014 | 37.68 | 37.97 | 37.64 | 37.69 | 194,681 | +0.08(+0.21%) |
Feb 20, 2014 | 37.28 | 37.69 | 37.28 | 37.61 | 145,504 | +0.30(+0.79%) |
Feb 19, 2014 | 37.51 | 37.72 | 37.27 | 37.32 | 254,082 | -0.20(-0.52%) |
Feb 18, 2014 | 37.56 | 37.64 | 37.47 | 37.51 | 815,762 | +0.08(+0.21%) |
Feb 14, 2014 | 37.11 | 37.44 | 37.44 | 37.44 | 143,131 | +0.23(+0.62%) |
Feb 13, 2014 | 36.58 | 37.21 | 36.55 | 37.21 | 160,434 | +0.46(+1.25%) |
Feb 12, 2014 | 36.66 | 36.80 | 36.56 | 36.75 | 149,785 | +0.03(+0.09%) |
Feb 11, 2014 | 36.38 | 36.81 | 36.33 | 36.72 | 116,570 | +0.31(+0.86%) |
Feb 10, 2014 | 36.05 | 36.40 | 36.05 | 36.40 | 195,019 | +0.27(+0.75%) |
Feb 07, 2014 | 36.04 | 36.14 | 35.96 | 36.13 | 51,992 | +0.21(+0.59%) |
Feb 06, 2014 | 35.71 | 35.94 | 35.63 | 35.92 | 110,068 | +0.26(+0.73%) |
Feb 05, 2014 | 35.78 | 35.78 | 35.55 | 35.66 | 540,357 | -0.19(-0.53%) |
Feb 04, 2014 | 36.19 | 36.19 | 35.70 | 35.85 | 463,233 | -0.22(-0.61%) |
Feb 03, 2014 | 36.43 | 36.78 | 36.00 | 36.07 | 2,425,464 | -0.31(-0.84%) |
Jan 31, 2014 | 35.82 | 36.45 | 35.82 | 36.38 | 76,498 | +0.24(+0.66%) |
Jan 30, 2014 | 35.67 | 36.14 | 35.67 | 36.14 | 81,715 | +0.57(+1.61%) |
Jan 29, 2014 | 35.61 | 35.71 | 35.47 | 35.57 | 73,622 | -0.01(-0.03%) |
Jan 28, 2014 | 35.55 | 35.58 | 35.42 | 35.58 | 142,076 | +0.12(+0.33%) |
Jan 27, 2014 | 35.48 | 35.59 | 35.36 | 35.46 | 206,015 | +0.05(+0.14%) |
Jan 24, 2014 | 35.68 | 35.89 | 35.40 | 35.41 | 160,526 | -0.39(-1.08%) |
Jan 23, 2014 | 35.82 | 35.87 | 35.61 | 35.80 | 147,371 | -0.10(-0.29%) |
Jan 22, 2014 | 35.93 | 35.98 | 35.82 | 35.90 | 142,084 | +0.06(+0.18%) |
Jan 21, 2014 | 35.56 | 35.84 | 35.56 | 35.84 | 143,080 | +0.38(+1.08%) |
Jan 17, 2014 | 35.40 | 35.45 | 35.45 | 35.45 | 106,875 | +0.02(+0.05%) |
Jan 16, 2014 | 35.19 | 35.44 | 35.19 | 35.44 | 307,579 | +0.21(+0.60%) |
Jan 15, 2014 | 35.30 | 35.35 | 35.19 | 35.23 | 111,307 | -0.07(-0.20%) |
Jan 14, 2014 | 35.28 | 35.42 | 35.18 | 35.30 | 114,513 | +0.05(+0.15%) |
Jan 13, 2014 | 35.52 | 35.58 | 35.19 | 35.24 | 265,335 | -0.35(-0.99%) |
Jan 10, 2014 | 35.38 | 35.80 | 35.31 | 35.60 | 461,068 | +0.50(+1.41%) |
Jan 09, 2014 | 35.01 | 35.14 | 34.91 | 35.10 | 218,959 | +0.18(+0.51%) |
Jan 08, 2014 | 35.09 | 35.09 | 34.86 | 34.92 | 215,006 | -0.18(-0.51%) |
Jan 07, 2014 | 34.86 | 35.13 | 34.79 | 35.10 | 133,710 | +0.32(+0.91%) |
Jan 06, 2014 | 34.87 | 34.90 | 34.69 | 34.78 | 172,886 | +0.00(+0.01%) |
Jan 03, 2014 | 34.87 | 34.94 | 34.65 | 34.78 | 145,250 | -0.08(-0.23%) |
Jan 02, 2014 | 35.35 | 35.35 | 34.86 | 34.86 | 266,498 | -0.55(-1.57%) |
Dec 31, 2013 | 35.39 | 35.41 | 35.41 | 35.41 | 86,312 | +0.07(+0.20%) |
Dec 30, 2013 | 35.28 | 35.41 | 35.22 | 35.34 | 109,110 | +0.08(+0.22%) |
Dec 27, 2013 | 35.26 | 35.36 | 35.16 | 35.27 | 306,821 | +0.11(+0.30%) |
Dec 26, 2013 | 35.39 | 35.39 | 35.09 | 35.16 | 119,481 | -0.14(-0.39%) |
Dec 24, 2013 | 35.14 | 35.38 | 35.05 | 35.30 | 93,820 | +0.11(+0.33%) |
Dec 23, 2013 | 35.38 | 35.45 | 35.16 | 35.18 | 140,696 | -0.09(-0.25%) |
Dec 20, 2013 | 34.96 | 35.39 | 34.94 | 35.27 | 406,314 | +0.34(+0.97%) |
Dec 19, 2013 | 35.06 | 35.06 | 34.63 | 34.93 | 280,174 | -0.27(-0.76%) |
Dec 18, 2013 | 34.74 | 35.20 | 34.43 | 35.20 | 335,163 | +0.46(+1.33%) |
Dec 17, 2013 | 34.70 | 34.80 | 34.63 | 34.74 | 146,178 | -0.04(-0.13%) |
Dec 16, 2013 | 34.71 | 34.98 | 34.69 | 34.78 | 168,573 | +0.20(+0.57%) |
Dec 13, 2013 | 34.62 | 34.71 | 34.52 | 34.58 | 129,032 | -0.03(-0.08%) |
Dec 12, 2013 | 34.49 | 34.77 | 34.49 | 34.61 | 146,830 | +0.12(+0.34%) |
Dec 11, 2013 | 34.80 | 34.80 | 34.47 | 34.49 | 89,614 | -0.30(-0.85%) |
Dec 10, 2013 | 35.15 | 35.15 | 34.79 | 34.79 | 111,854 | -0.38(-1.09%) |
Dec 09, 2013 | 35.32 | 35.32 | 35.05 | 35.18 | 85,960 | -0.18(-0.51%) |
Dec 06, 2013 | 35.06 | 35.41 | 35.06 | 35.36 | 152,871 | +0.45(+1.29%) |
Dec 05, 2013 | 34.97 | 35.04 | 34.83 | 34.91 | 148,377 | -0.21(-0.58%) |
Dec 04, 2013 | 34.85 | 35.15 | 34.77 | 35.11 | 145,722 | +0.10(+0.28%) |
Dec 03, 2013 | 34.80 | 35.07 | 34.73 | 35.01 | 146,914 | +0.16(+0.45%) |
Dec 02, 2013 | 35.01 | 35.10 | 34.69 | 34.85 | 236,906 | -0.14(-0.39%) |
Nov 29, 2013 | 35.03 | 35.21 | 34.97 | 34.99 | 83,575 | -0.02(-0.05%) |
Nov 27, 2013 | 35.10 | 35.14 | 34.81 | 35.01 | 150,645 | -0.10(-0.28%) |
Nov 26, 2013 | 35.41 | 35.41 | 35.07 | 35.11 | 117,386 | -0.29(-0.83%) |
Nov 25, 2013 | 35.56 | 35.61 | 35.39 | 35.40 | 128,579 | -0.12(-0.34%) |
Nov 22, 2013 | 35.51 | 35.61 | 35.38 | 35.52 | 203,166 | +0.00(+0.00%) |
Nov 21, 2013 | 35.47 | 35.70 | 35.39 | 35.52 | 62,438 | +0.09(+0.26%) |
Nov 20, 2013 | 35.88 | 35.93 | 35.42 | 35.43 | 111,906 | -0.39(-1.09%) |
Nov 19, 2013 | 36.04 | 36.04 | 35.75 | 35.82 | 71,926 | -0.23(-0.63%) |
Nov 18, 2013 | 36.17 | 36.17 | 35.94 | 36.05 | 72,354 | -0.05(-0.14%) |
Nov 15, 2013 | 35.89 | 36.10 | 35.79 | 36.10 | 112,315 | +0.20(+0.55%) |
Nov 14, 2013 | 35.70 | 36.07 | 35.70 | 35.90 | 133,524 | +0.24(+0.67%) |
Nov 13, 2013 | 35.35 | 35.66 | 35.15 | 35.66 | 82,203 | +0.15(+0.43%) |
Nov 12, 2013 | 35.78 | 35.78 | 35.38 | 35.51 | 107,196 | -0.31(-0.87%) |
Nov 11, 2013 | 35.76 | 36.00 | 35.65 | 35.82 | 104,953 | +0.00(+0.01%) |
Nov 08, 2013 | 35.65 | 35.82 | 35.18 | 35.82 | 290,145 | -0.00(-0.01%) |
Nov 07, 2013 | 36.30 | 36.42 | 35.80 | 35.82 | 369,876 | -0.39(-1.07%) |
Nov 06, 2013 | 35.85 | 36.22 | 35.85 | 36.21 | 453,971 | +0.42(+1.17%) |
Nov 05, 2013 | 35.96 | 36.21 | 35.79 | 35.79 | 125,935 | -0.24(-0.66%) |
Nov 04, 2013 | 35.98 | 36.06 | 35.74 | 36.03 | 82,156 | +0.09(+0.24%) |
Nov 01, 2013 | 35.83 | 36.05 | 35.81 | 35.94 | 171,337 | +0.21(+0.58%) |
Oct 31, 2013 | 35.84 | 35.98 | 35.37 | 35.73 | 178,790 | -0.14(-0.39%) |
Oct 30, 2013 | 36.14 | 36.32 | 35.83 | 35.87 | 261,724 | -0.22(-0.60%) |
Oct 29, 2013 | 36.08 | 36.17 | 35.98 | 36.09 | 807,136 | +0.06(+0.17%) |
Oct 28, 2013 | 36.11 | 36.24 | 35.93 | 36.03 | 6,099,420 | -0.11(-0.31%) |
Oct 25, 2013 | 35.70 | 36.14 | 35.58 | 36.14 | 116,944 | +0.42(+1.18%) |
Oct 24, 2013 | 35.78 | 35.78 | 35.58 | 35.72 | 121,135 | -0.04(-0.11%) |
Oct 23, 2013 | 35.67 | 36.13 | 35.67 | 35.76 | 526,549 | -0.02(-0.05%) |
Oct 22, 2013 | 35.44 | 35.88 | 35.39 | 35.78 | 210,829 | +0.45(+1.29%) |
Oct 21, 2013 | 35.44 | 35.44 | 35.20 | 35.32 | 455,859 | -0.09(-0.26%) |
Oct 18, 2013 | 35.28 | 35.48 | 35.26 | 35.41 | 199,605 | +0.15(+0.44%) |
Oct 17, 2013 | 34.52 | 35.30 | 34.46 | 35.26 | 272,435 | +0.56(+1.63%) |
Oct 16, 2013 | 34.49 | 34.71 | 34.42 | 34.70 | 272,754 | +0.34(+0.98%) |
Oct 15, 2013 | 34.76 | 34.76 | 34.31 | 34.36 | 1,919,175 | -0.47(-1.35%) |
Oct 14, 2013 | 34.88 | 34.89 | 34.37 | 34.83 | 14,680,093 | -0.22(-0.64%) |
Oct 11, 2013 | 34.80 | 35.09 | 34.74 | 35.05 | 289,927 | +0.16(+0.46%) |
Oct 10, 2013 | 34.54 | 34.91 | 34.22 | 34.89 | 477,709 | +0.57(+1.65%) |
Oct 09, 2013 | 34.30 | 34.77 | 34.29 | 34.32 | 845,866 | +0.13(+0.38%) |
Oct 08, 2013 | 34.13 | 34.48 | 34.02 | 34.19 | 268,072 | +0.16(+0.48%) |
Oct 07, 2013 | 34.14 | 34.30 | 33.99 | 34.03 | 191,842 | -0.16(-0.46%) |
Oct 04, 2013 | 34.22 | 34.32 | 34.11 | 34.19 | 314,440 | +0.03(+0.10%) |
Oct 03, 2013 | 34.48 | 34.48 | 34.03 | 34.15 | 979,571 | -0.42(-1.21%) |
Oct 02, 2013 | 34.45 | 34.63 | 34.30 | 34.57 | 247,600 | +0.01(+0.03%) |
Oct 01, 2013 | 34.45 | 34.66 | 34.44 | 34.56 | 244,669 | +0.15(+0.45%) |
Sep 30, 2013 | 34.30 | 34.47 | 34.23 | 34.41 | 488,040 | -0.05(-0.14%) |
Sep 27, 2013 | 34.56 | 34.69 | 34.35 | 34.45 | 295,966 | -0.23(-0.67%) |
Sep 26, 2013 | 34.77 | 34.83 | 34.55 | 34.69 | 309,790 | +0.01(+0.04%) |
Sep 25, 2013 | 34.86 | 34.96 | 34.67 | 34.67 | 1,105,184 | -0.23(-0.66%) |
Sep 24, 2013 | 34.95 | 34.98 | 34.78 | 34.90 | 859,109 | -0.02(-0.05%) |
Sep 23, 2013 | 34.43 | 35.02 | 34.33 | 34.92 | 17,175,586 | +0.45(+1.30%) |
Sep 20, 2013 | 34.96 | 34.96 | 34.47 | 34.47 | 342,607 | -0.48(-1.38%) |
Sep 19, 2013 | 35.11 | 35.30 | 34.84 | 34.95 | 547,981 | -0.13(-0.38%) |
Sep 18, 2013 | 34.06 | 35.20 | 34.01 | 35.09 | 469,294 | +0.98(+2.89%) |
Sep 17, 2013 | 33.91 | 34.13 | 33.91 | 34.10 | 834,957 | +0.20(+0.60%) |
Sep 16, 2013 | 34.37 | 34.37 | 33.85 | 33.90 | 13,245,429 | +0.02(+0.06%) |
Sep 13, 2013 | 33.75 | 33.93 | 33.73 | 33.88 | 200,289 | +0.28(+0.82%) |
Sep 12, 2013 | 33.81 | 33.96 | 33.59 | 33.60 | 369,265 | -0.09(-0.27%) |
Sep 11, 2013 | 33.97 | 33.99 | 33.56 | 33.69 | 1,027,142 | -0.33(-0.96%) |
Sep 10, 2013 | 33.91 | 34.02 | 33.75 | 34.02 | 262,816 | +0.23(+0.69%) |
Sep 09, 2013 | 33.65 | 33.79 | 33.52 | 33.79 | 416,554 | +0.17(+0.50%) |
Sep 06, 2013 | 33.59 | 33.83 | 33.59 | 33.62 | 303,760 | +0.19(+0.57%) |
Sep 05, 2013 | 33.57 | 33.62 | 33.36 | 33.43 | 264,778 | -0.15(-0.45%) |
Sep 04, 2013 | 33.58 | 33.64 | 33.30 | 33.58 | 744,137 | +0.01(+0.04%) |
Sep 03, 2013 | 34.21 | 34.27 | 33.54 | 33.57 | 1,817,686 | -0.37(-1.10%) |
Aug 30, 2013 | 34.03 | 34.18 | 33.87 | 33.94 | 254,008 | -0.09(-0.27%) |
Aug 29, 2013 | 34.07 | 34.20 | 33.93 | 34.03 | 226,657 | -0.15(-0.45%) |
Aug 28, 2013 | 34.05 | 34.28 | 33.93 | 34.19 | 402,044 | +0.12(+0.36%) |
Aug 27, 2013 | 33.89 | 34.26 | 33.87 | 34.06 | 505,906 | -0.07(-0.20%) |
Aug 26, 2013 | 34.43 | 34.43 | 34.09 | 34.13 | 2,036,116 | -0.23(-0.66%) |
Aug 23, 2013 | 34.13 | 34.43 | 34.02 | 34.36 | 246,117 | +0.23(+0.68%) |
Aug 22, 2013 | 33.99 | 34.27 | 33.88 | 34.13 | 218,158 | +0.23(+0.66%) |
Aug 21, 2013 | 33.99 | 34.14 | 33.78 | 33.90 | 464,764 | -0.36(-1.06%) |
Aug 20, 2013 | 33.97 | 34.49 | 33.97 | 34.26 | 346,506 | +0.30(+0.89%) |
Aug 19, 2013 | 34.27 | 34.32 | 33.90 | 33.96 | 370,827 | -0.29(-0.84%) |
Aug 16, 2013 | 34.55 | 34.56 | 34.08 | 34.25 | 302,362 | -0.34(-0.99%) |
Aug 15, 2013 | 34.90 | 34.90 | 34.57 | 34.59 | 585,772 | -0.49(-1.39%) |
Aug 14, 2013 | 35.34 | 35.34 | 34.92 | 35.08 | 519,780 | -0.25(-0.72%) |
Aug 13, 2013 | 35.54 | 35.54 | 35.29 | 35.33 | 295,120 | -0.21(-0.58%) |
Aug 12, 2013 | 35.59 | 35.59 | 35.41 | 35.54 | 295,307 | -0.15(-0.41%) |
Aug 09, 2013 | 35.96 | 35.98 | 35.68 | 35.68 | 324,614 | -0.24(-0.66%) |
Aug 08, 2013 | 35.85 | 36.02 | 35.73 | 35.92 | 257,148 | +0.09(+0.25%) |
Aug 07, 2013 | 35.49 | 35.84 | 35.49 | 35.83 | 265,576 | +0.17(+0.49%) |
Aug 06, 2013 | 35.87 | 35.90 | 35.62 | 35.66 | 182,907 | -0.23(-0.65%) |
Aug 05, 2013 | 36.07 | 36.07 | 35.89 | 35.89 | 309,877 | -0.22(-0.61%) |
Aug 02, 2013 | 36.23 | 36.23 | 35.93 | 36.11 | 200,908 | -0.07(-0.18%) |
Aug 01, 2013 | 36.01 | 36.24 | 35.91 | 36.18 | 311,657 | +0.33(+0.92%) |
Jul 31, 2013 | 36.06 | 36.07 | 35.70 | 35.84 | 309,359 | -0.20(-0.55%) |
Jul 30, 2013 | 36.10 | 36.29 | 35.97 | 36.04 | 1,282,766 | +0.04(+0.12%) |
Jul 29, 2013 | 35.88 | 36.14 | 35.88 | 36.00 | 4,541,929 | +0.08(+0.21%) |
Jul 26, 2013 | 35.70 | 35.94 | 35.53 | 35.92 | 346,781 | +0.12(+0.32%) |
Jul 25, 2013 | 35.47 | 35.81 | 35.47 | 35.81 | 277,314 | +0.30(+0.85%) |
Jul 24, 2013 | 36.08 | 36.08 | 35.38 | 35.51 | 264,233 | -0.55(-1.53%) |
Jul 23, 2013 | 35.97 | 36.13 | 35.91 | 36.06 | 321,450 | +0.11(+0.30%) |
Jul 22, 2013 | 35.99 | 36.09 | 35.92 | 35.95 | 2,040,775 | -0.06(-0.16%) |
Jul 19, 2013 | 35.96 | 36.08 | 35.89 | 36.01 | 431,941 | +0.01(+0.02%) |
Jul 18, 2013 | 35.72 | 36.03 | 35.66 | 36.00 | 443,550 | +0.33(+0.94%) |
Jul 17, 2013 | 35.76 | 35.89 | 35.57 | 35.67 | 551,176 | -0.03(-0.09%) |
Jul 16, 2013 | 35.85 | 35.91 | 35.53 | 35.70 | 625,560 | -0.20(-0.56%) |
Jul 15, 2013 | 35.44 | 35.93 | 35.27 | 35.90 | 12,743,432 | +0.60(+1.69%) |
Jul 12, 2013 | 35.13 | 35.34 | 34.98 | 35.30 | 139,429 | +0.08(+0.24%) |
Jul 11, 2013 | 34.98 | 35.24 | 34.96 | 35.22 | 229,469 | +0.52(+1.51%) |
Jul 10, 2013 | 34.54 | 34.73 | 34.42 | 34.70 | 355,160 | +0.14(+0.40%) |
Jul 09, 2013 | 34.34 | 34.58 | 34.27 | 34.56 | 573,648 | +0.29(+0.85%) |
Jul 08, 2013 | 33.90 | 34.35 | 33.85 | 34.27 | 1,611,918 | +0.46(+1.35%) |
Jul 05, 2013 | 33.97 | 33.98 | 33.45 | 33.81 | 437,661 | -0.08(-0.23%) |
Jul 03, 2013 | 33.85 | 33.97 | 33.70 | 33.89 | 329,132 | -0.04(-0.12%) |
Jul 02, 2013 | 33.89 | 34.15 | 33.81 | 33.93 | 977,891 | -0.01(-0.04%) |