Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 42.21 | 42.21 | 41.56 | 41.57 | 150,894 | -0.99(-2.33%) |
Jul 30, 2014 | 43.34 | 43.71 | 42.47 | 42.56 | 142,713 | -0.58(-1.34%) |
Jul 29, 2014 | 42.73 | 43.25 | 42.42 | 43.14 | 147,637 | +0.39(+0.91%) |
Jul 28, 2014 | 42.78 | 42.78 | 42.00 | 42.75 | 146,780 | +0.01(+0.02%) |
Jul 25, 2014 | 41.76 | 43.07 | 41.36 | 42.74 | 187,490 | +0.66(+1.57%) |
Jul 24, 2014 | 42.40 | 42.48 | 41.79 | 42.08 | 96,597 | -0.27(-0.64%) |
Jul 23, 2014 | 42.96 | 43.05 | 42.31 | 42.35 | 39,622 | -0.65(-1.51%) |
Jul 22, 2014 | 42.41 | 43.18 | 42.14 | 43.00 | 136,981 | +0.69(+1.63%) |
Jul 21, 2014 | 42.49 | 42.62 | 41.95 | 42.31 | 91,068 | -0.37(-0.87%) |
Jul 18, 2014 | 41.60 | 42.71 | 41.18 | 42.68 | 166,129 | +1.44(+3.49%) |
Jul 17, 2014 | 41.84 | 42.08 | 41.18 | 41.24 | 81,781 | -0.77(-1.83%) |
Jul 16, 2014 | 42.24 | 42.30 | 41.62 | 42.01 | 186,640 | +0.00(+0.00%) |
Jul 15, 2014 | 42.53 | 42.77 | 41.96 | 42.01 | 113,545 | -0.43(-1.01%) |
Jul 14, 2014 | 42.51 | 42.68 | 42.18 | 42.44 | 92,663 | +0.33(+0.78%) |
Jul 11, 2014 | 41.87 | 42.20 | 41.67 | 42.11 | 191,443 | +0.11(+0.26%) |
Jul 10, 2014 | 41.29 | 42.06 | 41.06 | 42.00 | 133,297 | -0.13(-0.31%) |
Jul 09, 2014 | 41.74 | 42.17 | 41.55 | 42.13 | 123,633 | +0.48(+1.15%) |
Jul 08, 2014 | 41.99 | 41.99 | 41.31 | 41.65 | 103,433 | -0.45(-1.07%) |
Jul 07, 2014 | 42.32 | 42.32 | 41.81 | 42.10 | 125,874 | -0.28(-0.66%) |
Jul 03, 2014 | 42.22 | 42.38 | 42.38 | 42.38 | 89,500 | +0.22(+0.52%) |
Jul 02, 2014 | 42.86 | 43.17 | 42.07 | 42.16 | 115,935 | -1.02(-2.36%) |
Jul 01, 2014 | 42.56 | 43.78 | 42.56 | 43.18 | 268,411 | +0.24(+0.56%) |
Jun 30, 2014 | 43.49 | 43.60 | 42.73 | 42.94 | 252,705 | -0.55(-1.26%) |
Jun 27, 2014 | 43.26 | 44.16 | 43.10 | 43.49 | 1,822,369 | +0.03(+0.07%) |
Jun 26, 2014 | 43.16 | 43.49 | 42.79 | 43.46 | 164,360 | +0.21(+0.49%) |
Jun 25, 2014 | 42.76 | 43.44 | 42.56 | 43.25 | 209,361 | +0.29(+0.68%) |
Jun 24, 2014 | 42.82 | 43.38 | 42.53 | 42.96 | 260,584 | +0.07(+0.16%) |
Jun 23, 2014 | 42.59 | 43.25 | 42.50 | 42.89 | 216,849 | +0.19(+0.44%) |
Jun 20, 2014 | 42.72 | 42.84 | 42.28 | 42.70 | 231,729 | +0.18(+0.42%) |
Jun 19, 2014 | 42.86 | 43.25 | 41.97 | 42.52 | 175,323 | -0.38(-0.89%) |
Jun 18, 2014 | 42.61 | 43.05 | 42.20 | 42.90 | 202,179 | +0.18(+0.42%) |
Jun 17, 2014 | 42.50 | 43.28 | 42.05 | 42.72 | 303,682 | -0.15(-0.35%) |
Jun 16, 2014 | 41.23 | 42.96 | 41.20 | 42.87 | 329,978 | +1.73(+4.21%) |
Jun 13, 2014 | 41.32 | 41.51 | 40.60 | 41.14 | 102,426 | -0.19(-0.46%) |
Jun 12, 2014 | 41.48 | 41.59 | 40.98 | 41.33 | 114,531 | -0.08(-0.19%) |
Jun 11, 2014 | 41.53 | 41.73 | 41.03 | 41.41 | 122,446 | -0.18(-0.43%) |
Jun 10, 2014 | 41.29 | 41.65 | 41.12 | 41.59 | 99,880 | +0.43(+1.04%) |
Jun 06, 2014 | 40.82 | 41.65 | 40.82 | 41.16 | 350,901 | +0.53(+1.30%) |
Jun 05, 2014 | 39.73 | 40.98 | 39.64 | 40.63 | 359,247 | +0.89(+2.24%) |
Jun 04, 2014 | 38.92 | 39.86 | 38.92 | 39.74 | 249,992 | +0.62(+1.58%) |
Jun 03, 2014 | 38.49 | 39.32 | 38.10 | 39.12 | 138,445 | +0.55(+1.43%) |
Jun 02, 2014 | 38.85 | 38.98 | 38.13 | 38.57 | 105,208 | -0.41(-1.05%) |
May 30, 2014 | 39.16 | 39.22 | 38.93 | 38.98 | 154,788 | -0.08(-0.20%) |
May 29, 2014 | 39.22 | 39.28 | 38.88 | 39.06 | 98,391 | -0.07(-0.18%) |
May 28, 2014 | 39.39 | 39.54 | 38.99 | 39.13 | 100,292 | -0.35(-0.89%) |
May 27, 2014 | 39.50 | 40.00 | 39.23 | 39.48 | 111,183 | +0.11(+0.28%) |
May 23, 2014 | 39.27 | 39.37 | 39.37 | 39.37 | 276,600 | -0.24(-0.61%) |
May 22, 2014 | 39.50 | 39.77 | 39.22 | 39.61 | 57,755 | +0.15(+0.38%) |
May 21, 2014 | 39.54 | 39.73 | 39.29 | 39.46 | 139,437 | +0.14(+0.36%) |
May 20, 2014 | 39.50 | 39.52 | 38.99 | 39.32 | 124,424 | -0.27(-0.68%) |
May 19, 2014 | 39.21 | 39.78 | 39.10 | 39.59 | 164,804 | +0.19(+0.48%) |
May 16, 2014 | 39.27 | 39.50 | 38.99 | 39.40 | 130,062 | +0.13(+0.33%) |
May 15, 2014 | 38.48 | 39.55 | 36.98 | 39.27 | 618,348 | +0.59(+1.53%) |
May 14, 2014 | 39.25 | 39.48 | 38.34 | 38.68 | 275,922 | -0.72(-1.83%) |
May 13, 2014 | 39.57 | 39.86 | 39.05 | 39.40 | 168,269 | -0.18(-0.45%) |
May 12, 2014 | 39.18 | 40.01 | 39.13 | 39.58 | 178,019 | +0.45(+1.15%) |
May 09, 2014 | 38.77 | 39.14 | 38.39 | 39.13 | 187,799 | +0.16(+0.41%) |
May 08, 2014 | 39.37 | 39.97 | 38.65 | 38.97 | 198,097 | -0.57(-1.44%) |
May 07, 2014 | 39.53 | 39.70 | 39.12 | 39.54 | 199,527 | +0.07(+0.18%) |
May 06, 2014 | 39.76 | 40.08 | 39.29 | 39.47 | 174,548 | -0.50(-1.25%) |
May 05, 2014 | 40.35 | 40.35 | 39.48 | 39.97 | 270,722 | -0.96(-2.35%) |
May 02, 2014 | 41.20 | 41.64 | 40.23 | 40.93 | 267,454 | -0.01(-0.02%) |
May 01, 2014 | 40.70 | 40.94 | 39.85 | 40.94 | 226,426 | +0.16(+0.39%) |
Apr 30, 2014 | 39.96 | 41.02 | 39.67 | 40.78 | 248,199 | +0.68(+1.70%) |
Apr 29, 2014 | 40.25 | 40.53 | 39.67 | 40.10 | 260,128 | +0.09(+0.22%) |
Apr 28, 2014 | 40.82 | 41.16 | 39.85 | 40.01 | 644,887 | -0.58(-1.43%) |
Apr 25, 2014 | 40.42 | 41.10 | 40.24 | 40.59 | 186,658 | +0.13(+0.32%) |
Apr 24, 2014 | 41.28 | 41.39 | 40.23 | 40.46 | 121,981 | -0.56(-1.37%) |
Apr 23, 2014 | 40.43 | 41.04 | 40.25 | 41.02 | 102,169 | +0.56(+1.38%) |
Apr 22, 2014 | 40.11 | 40.56 | 39.96 | 40.46 | 75,864 | +0.16(+0.40%) |
Apr 21, 2014 | 39.43 | 40.36 | 39.31 | 40.30 | 81,574 | +0.80(+2.03%) |
Apr 17, 2014 | 38.56 | 39.50 | 39.50 | 39.50 | 126,700 | +0.81(+2.09%) |
Apr 16, 2014 | 38.34 | 38.81 | 38.13 | 38.69 | 58,409 | +0.49(+1.28%) |
Apr 15, 2014 | 38.79 | 38.79 | 37.63 | 38.20 | 133,903 | -0.58(-1.50%) |
Apr 14, 2014 | 38.94 | 39.04 | 38.28 | 38.78 | 114,709 | +0.15(+0.39%) |
Apr 11, 2014 | 39.69 | 39.69 | 38.48 | 38.63 | 191,241 | -1.37(-3.42%) |
Apr 10, 2014 | 40.75 | 41.16 | 39.81 | 40.00 | 211,874 | -0.67(-1.65%) |
Apr 09, 2014 | 39.69 | 40.70 | 39.69 | 40.67 | 85,000 | +0.83(+2.08%) |
Apr 08, 2014 | 40.07 | 40.24 | 39.29 | 39.84 | 193,634 | -0.31(-0.77%) |
Apr 07, 2014 | 41.00 | 41.36 | 40.06 | 40.15 | 130,879 | -0.97(-2.36%) |
Apr 04, 2014 | 41.93 | 41.98 | 40.81 | 41.12 | 317,753 | -0.76(-1.81%) |
Apr 03, 2014 | 41.93 | 42.00 | 41.24 | 41.88 | 320,270 | +0.07(+0.17%) |
Apr 02, 2014 | 41.47 | 41.99 | 41.38 | 41.81 | 316,720 | +0.44(+1.06%) |
Apr 01, 2014 | 40.00 | 41.80 | 39.95 | 41.37 | 613,133 | +2.26(+5.78%) |
Mar 31, 2014 | 38.78 | 39.68 | 38.55 | 39.11 | 517,492 | +0.44(+1.14%) |
Mar 28, 2014 | 38.00 | 38.77 | 37.76 | 38.67 | 187,329 | +0.92(+2.44%) |
Mar 27, 2014 | 37.00 | 38.43 | 36.63 | 37.75 | 626,965 | +0.75(+2.03%) |
Mar 26, 2014 | 37.45 | 37.73 | 36.48 | 37.00 | 3,025,887 | -2.10(-5.37%) |
Mar 25, 2014 | 39.13 | 39.59 | 38.69 | 39.10 | 53,355 | +0.15(+0.39%) |
Mar 24, 2014 | 39.35 | 39.49 | 38.19 | 38.95 | 68,238 | -0.48(-1.22%) |
Mar 21, 2014 | 40.00 | 40.00 | 39.40 | 39.43 | 160,934 | -0.55(-1.38%) |
Mar 20, 2014 | 39.68 | 40.04 | 39.63 | 39.98 | 56,126 | +0.32(+0.81%) |
Mar 19, 2014 | 39.39 | 39.78 | 38.97 | 39.66 | 108,537 | +0.41(+1.04%) |
Mar 18, 2014 | 39.20 | 39.84 | 39.06 | 39.25 | 148,896 | -0.03(-0.08%) |
Mar 17, 2014 | 39.57 | 39.87 | 39.22 | 39.28 | 273,206 | -0.20(-0.51%) |
Mar 14, 2014 | 38.53 | 40.05 | 38.30 | 39.48 | 278,605 | -0.09(-0.23%) |
Mar 13, 2014 | 40.00 | 40.00 | 39.28 | 39.57 | 82,915 | -0.27(-0.68%) |
Mar 12, 2014 | 39.61 | 39.88 | 39.25 | 39.84 | 93,629 | +0.20(+0.50%) |
Mar 11, 2014 | 40.00 | 40.00 | 39.38 | 39.64 | 49,290 | -0.36(-0.90%) |
Mar 10, 2014 | 39.65 | 40.00 | 39.08 | 40.00 | 44,699 | +0.22(+0.55%) |
Mar 07, 2014 | 39.78 | 40.00 | 39.55 | 39.78 | 88,600 | +0.17(+0.43%) |
Mar 06, 2014 | 39.20 | 39.74 | 39.03 | 39.61 | 72,940 | +0.35(+0.89%) |
Mar 05, 2014 | 39.17 | 39.49 | 38.30 | 39.26 | 122,899 | +0.11(+0.28%) |
Mar 04, 2014 | 39.23 | 39.81 | 38.83 | 39.15 | 79,566 | +0.22(+0.57%) |
Mar 03, 2014 | 39.13 | 39.30 | 38.12 | 38.93 | 73,456 | -0.54(-1.37%) |
Feb 28, 2014 | 39.50 | 39.76 | 39.00 | 39.47 | 55,256 | +0.01(+0.03%) |
Feb 27, 2014 | 39.07 | 39.57 | 38.90 | 39.46 | 25,781 | +0.27(+0.69%) |
Feb 26, 2014 | 39.18 | 39.46 | 38.99 | 39.19 | 59,518 | +0.13(+0.33%) |
Feb 25, 2014 | 38.90 | 39.09 | 38.54 | 39.06 | 58,162 | +0.39(+1.01%) |
Feb 24, 2014 | 38.87 | 39.15 | 38.59 | 38.67 | 93,884 | -0.08(-0.21%) |
Feb 21, 2014 | 38.05 | 38.97 | 38.05 | 38.75 | 82,735 | +0.83(+2.19%) |
Feb 20, 2014 | 37.86 | 38.31 | 37.73 | 37.92 | 96,753 | -0.01(-0.03%) |
Feb 19, 2014 | 38.10 | 38.20 | 37.33 | 37.93 | 107,969 | -0.42(-1.10%) |
Feb 18, 2014 | 38.28 | 38.62 | 38.10 | 38.35 | 76,090 | +0.02(+0.05%) |
Feb 14, 2014 | 38.15 | 38.33 | 38.33 | 38.33 | 62,100 | +0.08(+0.21%) |
Feb 13, 2014 | 38.27 | 38.78 | 37.91 | 38.25 | 74,042 | -0.25(-0.65%) |
Feb 12, 2014 | 37.96 | 38.75 | 37.80 | 38.50 | 165,781 | +0.60(+1.58%) |
Feb 11, 2014 | 37.81 | 38.00 | 37.35 | 37.90 | 121,082 | -0.03(-0.08%) |
Feb 10, 2014 | 37.82 | 38.00 | 37.50 | 37.93 | 211,781 | +0.19(+0.50%) |
Feb 07, 2014 | 37.68 | 37.95 | 37.36 | 37.74 | 64,859 | +0.11(+0.29%) |
Feb 06, 2014 | 37.31 | 37.75 | 37.30 | 37.63 | 70,799 | +0.34(+0.91%) |
Feb 05, 2014 | 37.17 | 37.50 | 36.91 | 37.29 | 73,546 | +0.05(+0.13%) |
Feb 04, 2014 | 36.59 | 37.26 | 36.32 | 37.24 | 226,537 | +0.72(+1.97%) |
Feb 03, 2014 | 36.66 | 37.22 | 36.27 | 36.52 | 107,626 | -0.23(-0.63%) |
Jan 31, 2014 | 36.75 | 37.25 | 36.62 | 36.75 | 108,922 | -0.49(-1.32%) |
Jan 30, 2014 | 37.16 | 37.29 | 36.94 | 37.24 | 53,997 | +0.17(+0.46%) |
Jan 29, 2014 | 36.80 | 37.33 | 36.60 | 37.07 | 105,985 | -0.03(-0.08%) |
Jan 28, 2014 | 36.27 | 37.19 | 36.01 | 37.10 | 84,007 | +0.69(+1.90%) |
Jan 27, 2014 | 37.13 | 37.42 | 35.98 | 36.41 | 176,531 | -0.72(-1.94%) |
Jan 24, 2014 | 36.91 | 37.31 | 36.41 | 37.13 | 100,710 | -0.11(-0.30%) |
Jan 23, 2014 | 37.24 | 37.75 | 36.90 | 37.24 | 79,395 | -0.50(-1.32%) |
Jan 22, 2014 | 37.73 | 37.97 | 37.29 | 37.74 | 140,009 | -0.10(-0.26%) |
Jan 21, 2014 | 37.53 | 37.94 | 37.13 | 37.84 | 88,298 | +0.49(+1.31%) |
Jan 17, 2014 | 37.30 | 37.35 | 37.35 | 37.35 | 70,100 | +0.11(+0.30%) |
Jan 16, 2014 | 37.07 | 37.33 | 36.39 | 37.24 | 221,814 | +0.09(+0.24%) |
Jan 15, 2014 | 37.06 | 37.27 | 36.97 | 37.15 | 61,541 | +0.01(+0.03%) |
Jan 14, 2014 | 37.25 | 37.54 | 36.81 | 37.14 | 116,292 | -0.15(-0.40%) |
Jan 13, 2014 | 37.18 | 37.35 | 36.49 | 37.29 | 73,577 | +0.14(+0.38%) |
Jan 10, 2014 | 37.47 | 37.74 | 36.27 | 37.15 | 219,951 | -0.14(-0.38%) |
Jan 09, 2014 | 37.23 | 37.34 | 36.77 | 37.29 | 33,972 | +0.29(+0.78%) |
Jan 08, 2014 | 36.81 | 37.22 | 36.45 | 37.00 | 115,912 | +0.15(+0.41%) |
Jan 07, 2014 | 36.41 | 36.94 | 36.25 | 36.85 | 71,650 | +0.56(+1.54%) |
Jan 06, 2014 | 36.57 | 36.78 | 36.18 | 36.29 | 82,437 | -0.24(-0.66%) |
Jan 03, 2014 | 35.93 | 36.55 | 35.93 | 36.53 | 48,720 | +0.59(+1.64%) |
Jan 02, 2014 | 36.53 | 36.69 | 35.65 | 35.94 | 50,330 | -0.80(-2.18%) |
Dec 31, 2013 | 36.52 | 36.74 | 36.74 | 36.74 | 43,500 | +0.38(+1.05%) |
Dec 30, 2013 | 36.64 | 36.97 | 36.13 | 36.36 | 33,465 | -0.39(-1.06%) |
Dec 27, 2013 | 36.57 | 36.99 | 36.07 | 36.75 | 19,635 | +0.42(+1.16%) |
Dec 26, 2013 | 36.71 | 36.85 | 36.26 | 36.33 | 21,269 | -0.33(-0.90%) |
Dec 24, 2013 | 36.71 | 36.83 | 36.48 | 36.66 | 19,215 | +0.09(+0.25%) |
Dec 23, 2013 | 36.90 | 36.91 | 36.25 | 36.57 | 54,709 | -0.30(-0.81%) |
Dec 20, 2013 | 35.82 | 36.95 | 35.63 | 36.87 | 106,080 | +1.18(+3.31%) |
Dec 19, 2013 | 35.45 | 36.00 | 35.20 | 35.69 | 171,206 | +0.10(+0.28%) |
Dec 18, 2013 | 34.95 | 35.74 | 34.51 | 35.59 | 75,194 | +0.79(+2.27%) |
Dec 17, 2013 | 34.20 | 34.95 | 34.20 | 34.80 | 38,181 | +0.47(+1.37%) |
Dec 16, 2013 | 33.75 | 34.50 | 33.24 | 34.33 | 189,832 | +0.65(+1.93%) |
Dec 13, 2013 | 34.25 | 34.25 | 32.78 | 33.68 | 71,082 | -0.58(-1.69%) |
Dec 12, 2013 | 34.00 | 34.27 | 33.41 | 34.26 | 78,508 | +0.39(+1.15%) |
Dec 11, 2013 | 34.01 | 34.42 | 33.76 | 33.87 | 44,326 | -0.24(-0.70%) |
Dec 10, 2013 | 34.42 | 34.65 | 33.74 | 34.11 | 49,661 | -0.24(-0.70%) |
Dec 09, 2013 | 34.30 | 34.64 | 34.00 | 34.35 | 51,119 | -0.03(-0.09%) |
Dec 06, 2013 | 34.28 | 34.66 | 33.91 | 34.38 | 59,902 | +0.44(+1.30%) |
Dec 05, 2013 | 33.66 | 34.41 | 33.66 | 33.94 | 24,137 | -0.36(-1.05%) |
Dec 04, 2013 | 34.11 | 34.55 | 33.77 | 34.30 | 78,506 | -0.01(-0.03%) |
Dec 03, 2013 | 34.30 | 34.68 | 34.11 | 34.31 | 45,864 | -0.05(-0.15%) |
Dec 02, 2013 | 34.76 | 35.32 | 33.92 | 34.36 | 57,230 | -0.49(-1.41%) |
Nov 29, 2013 | 35.64 | 35.64 | 34.35 | 34.85 | 25,665 | -0.57(-1.61%) |
Nov 27, 2013 | 35.97 | 35.97 | 35.08 | 35.42 | 38,733 | -0.44(-1.23%) |
Nov 26, 2013 | 35.66 | 35.96 | 35.60 | 35.86 | 112,653 | -0.02(-0.06%) |
Nov 25, 2013 | 36.00 | 36.00 | 35.60 | 35.88 | 46,787 | -0.12(-0.33%) |
Nov 22, 2013 | 36.09 | 36.25 | 35.54 | 36.00 | 89,722 | +0.00(+0.00%) |
Nov 21, 2013 | 36.17 | 36.26 | 35.68 | 36.00 | 111,092 | +0.02(+0.06%) |
Nov 20, 2013 | 36.71 | 36.74 | 35.75 | 35.98 | 77,488 | -0.76(-2.07%) |
Nov 19, 2013 | 35.86 | 36.76 | 35.37 | 36.74 | 67,604 | +0.96(+2.68%) |
Nov 18, 2013 | 36.43 | 36.43 | 35.51 | 35.78 | 27,982 | -0.61(-1.68%) |
Nov 15, 2013 | 36.42 | 36.91 | 36.01 | 36.39 | 36,778 | +0.11(+0.30%) |
Nov 14, 2013 | 36.00 | 36.98 | 36.00 | 36.28 | 50,114 | +1.08(+3.07%) |
Nov 12, 2013 | 35.17 | 35.50 | 34.29 | 35.20 | 76,986 | -0.16(-0.45%) |
Nov 11, 2013 | 36.23 | 36.23 | 35.06 | 35.36 | 27,935 | -1.02(-2.80%) |
Nov 08, 2013 | 37.57 | 37.77 | 36.25 | 36.38 | 241,066 | -1.24(-3.30%) |
Nov 07, 2013 | 37.50 | 37.72 | 37.23 | 37.62 | 46,604 | -0.06(-0.16%) |
Nov 06, 2013 | 37.99 | 37.99 | 37.58 | 37.68 | 76,695 | -0.07(-0.19%) |
Nov 05, 2013 | 37.62 | 37.98 | 37.09 | 37.75 | 45,774 | +0.00(+0.00%) |
Nov 04, 2013 | 37.28 | 37.95 | 37.28 | 37.75 | 66,712 | +0.58(+1.56%) |
Nov 01, 2013 | 37.17 | 37.44 | 36.89 | 37.17 | 84,286 | -0.08(-0.21%) |
Oct 31, 2013 | 37.48 | 37.48 | 36.95 | 37.25 | 25,029 | -0.34(-0.90%) |
Oct 30, 2013 | 37.22 | 37.71 | 36.78 | 37.59 | 74,616 | +0.51(+1.38%) |
Oct 29, 2013 | 37.75 | 37.75 | 36.92 | 37.08 | 65,230 | -0.67(-1.77%) |
Oct 28, 2013 | 37.71 | 37.75 | 36.80 | 37.75 | 34,352 | +0.00(+0.00%) |
Oct 25, 2013 | 36.70 | 37.75 | 36.40 | 37.75 | 51,567 | +1.26(+3.45%) |
Oct 24, 2013 | 36.60 | 36.69 | 36.39 | 36.49 | 65,790 | +0.04(+0.11%) |
Oct 23, 2013 | 36.39 | 36.78 | 36.39 | 36.45 | 122,249 | -0.03(-0.08%) |
Oct 22, 2013 | 36.72 | 36.72 | 36.35 | 36.48 | 67,312 | -0.20(-0.55%) |
Oct 21, 2013 | 36.77 | 36.84 | 36.38 | 36.68 | 65,482 | -0.13(-0.35%) |
Oct 18, 2013 | 37.05 | 37.05 | 35.25 | 36.81 | 41,591 | +0.12(+0.33%) |
Oct 17, 2013 | 36.25 | 36.81 | 36.25 | 36.69 | 62,723 | +0.41(+1.13%) |
Oct 16, 2013 | 36.43 | 36.64 | 36.17 | 36.28 | 34,212 | -0.04(-0.11%) |
Oct 15, 2013 | 36.55 | 36.57 | 36.29 | 36.32 | 24,617 | -0.09(-0.25%) |
Oct 14, 2013 | 36.09 | 36.41 | 35.18 | 36.41 | 34,021 | +0.02(+0.05%) |
Oct 11, 2013 | 35.92 | 36.43 | 35.37 | 36.39 | 65,495 | +0.47(+1.31%) |
Oct 10, 2013 | 34.96 | 35.98 | 34.31 | 35.92 | 70,684 | +1.31(+3.79%) |
Oct 09, 2013 | 34.19 | 34.78 | 33.91 | 34.61 | 61,923 | +0.39(+1.14%) |
Oct 08, 2013 | 35.25 | 35.58 | 34.20 | 34.22 | 96,368 | -1.13(-3.20%) |
Oct 07, 2013 | 36.20 | 36.78 | 35.15 | 35.35 | 66,931 | -1.14(-3.12%) |
Oct 04, 2013 | 35.24 | 37.19 | 35.05 | 36.49 | 140,524 | +1.16(+3.28%) |
Oct 03, 2013 | 35.30 | 35.58 | 34.73 | 35.33 | 76,799 | -0.41(-1.15%) |
Oct 02, 2013 | 36.11 | 36.11 | 35.51 | 35.74 | 49,434 | -0.28(-0.78%) |
Oct 01, 2013 | 35.76 | 36.37 | 35.61 | 36.02 | 96,971 | -0.18(-0.50%) |
Sep 27, 2013 | 36.53 | 36.83 | 35.64 | 36.20 | 134,201 | -0.44(-1.20%) |
Sep 26, 2013 | 36.57 | 37.22 | 36.46 | 36.64 | 82,233 | -0.36(-0.97%) |
Sep 25, 2013 | 36.86 | 37.16 | 36.74 | 37.00 | 56,013 | +0.17(+0.46%) |
Sep 24, 2013 | 36.78 | 37.00 | 36.00 | 36.83 | 161,257 | +0.12(+0.33%) |
Sep 23, 2013 | 36.37 | 36.96 | 36.12 | 36.71 | 244,453 | +0.34(+0.93%) |
Sep 20, 2013 | 36.87 | 36.98 | 36.29 | 36.37 | 175,821 | -0.38(-1.03%) |
Sep 19, 2013 | 37.00 | 37.00 | 36.47 | 36.75 | 103,000 | -0.06(-0.16%) |
Sep 18, 2013 | 36.71 | 37.00 | 36.41 | 36.81 | 41,298 | +0.13(+0.35%) |
Sep 17, 2013 | 36.50 | 37.00 | 35.87 | 36.68 | 79,377 | +0.12(+0.33%) |
Sep 16, 2013 | 36.76 | 36.78 | 36.29 | 36.56 | 42,933 | -0.22(-0.60%) |
Sep 13, 2013 | 37.00 | 37.01 | 36.48 | 36.78 | 113,456 | -0.22(-0.59%) |
Sep 12, 2013 | 36.70 | 37.02 | 36.57 | 37.00 | 85,074 | +0.30(+0.82%) |
Sep 11, 2013 | 36.75 | 36.80 | 36.04 | 36.70 | 269,372 | -0.03(-0.08%) |
Sep 10, 2013 | 36.30 | 36.79 | 36.24 | 36.73 | 53,458 | +0.51(+1.41%) |
Sep 09, 2013 | 36.22 | 36.50 | 36.00 | 36.22 | 67,302 | +0.03(+0.08%) |
Sep 06, 2013 | 36.89 | 36.89 | 35.97 | 36.19 | 50,626 | -0.52(-1.42%) |
Sep 05, 2013 | 36.90 | 36.92 | 36.43 | 36.71 | 18,286 | -0.18(-0.49%) |
Sep 04, 2013 | 36.37 | 37.00 | 36.00 | 36.89 | 25,152 | +0.64(+1.77%) |
Sep 03, 2013 | 36.76 | 36.76 | 35.89 | 36.25 | 123,928 | -0.16(-0.44%) |
Aug 30, 2013 | 36.41 | 36.60 | 36.22 | 36.41 | 48,024 | -0.02(-0.05%) |
Aug 29, 2013 | 36.09 | 36.91 | 35.71 | 36.43 | 16,656 | +0.17(+0.47%) |
Aug 28, 2013 | 36.40 | 36.65 | 36.16 | 36.26 | 34,604 | -0.12(-0.33%) |
Aug 27, 2013 | 36.61 | 36.98 | 36.22 | 36.38 | 43,457 | -0.62(-1.68%) |
Aug 26, 2013 | 36.64 | 37.23 | 36.53 | 37.00 | 163,883 | +0.21(+0.57%) |
Aug 23, 2013 | 36.79 | 36.85 | 36.30 | 36.79 | 70,509 | +0.00(+0.00%) |
Aug 22, 2013 | 36.63 | 36.87 | 36.48 | 36.79 | 49,940 | +0.28(+0.77%) |
Aug 21, 2013 | 36.09 | 36.92 | 36.00 | 36.51 | 40,295 | +0.40(+1.11%) |
Aug 20, 2013 | 35.53 | 36.42 | 35.30 | 36.11 | 91,931 | +0.41(+1.15%) |
Aug 19, 2013 | 35.45 | 35.95 | 35.13 | 35.70 | 196,356 | +0.16(+0.45%) |
Aug 16, 2013 | 35.68 | 36.24 | 35.01 | 35.54 | 98,418 | -0.36(-1.00%) |
Aug 15, 2013 | 36.68 | 36.68 | 35.74 | 35.90 | 49,456 | -0.84(-2.29%) |
Aug 14, 2013 | 37.00 | 37.00 | 36.28 | 36.74 | 68,334 | -0.32(-0.86%) |
Aug 13, 2013 | 36.44 | 37.11 | 36.34 | 37.06 | 54,757 | +0.69(+1.90%) |
Aug 12, 2013 | 36.51 | 36.94 | 35.66 | 36.37 | 72,157 | -0.18(-0.49%) |
Aug 09, 2013 | 37.01 | 37.40 | 35.02 | 36.55 | 192,428 | -0.21(-0.57%) |
Aug 08, 2013 | 36.96 | 36.96 | 36.29 | 36.76 | 82,627 | +0.04(+0.11%) |
Aug 07, 2013 | 36.48 | 36.75 | 36.29 | 36.72 | 32,479 | +0.16(+0.44%) |
Aug 06, 2013 | 36.62 | 36.70 | 35.80 | 36.56 | 47,737 | -0.07(-0.19%) |
Aug 05, 2013 | 35.80 | 36.69 | 35.80 | 36.63 | 44,318 | +0.83(+2.32%) |
Aug 02, 2013 | 35.86 | 35.86 | 35.51 | 35.80 | 27,631 | -0.14(-0.39%) |