Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.88 | 40.05 | 39.56 | 40.02 | 986,350 | +0.14(+0.35%) |
Apr 29, 2014 | 40.06 | 40.23 | 39.66 | 39.88 | 914,373 | -0.07(-0.19%) |
Apr 28, 2014 | 40.31 | 40.75 | 39.55 | 39.95 | 1,081,645 | -0.03(-0.08%) |
Apr 25, 2014 | 40.25 | 40.31 | 39.81 | 39.99 | 772,596 | -0.32(-0.80%) |
Apr 24, 2014 | 40.74 | 40.98 | 39.82 | 40.31 | 1,456,469 | -0.37(-0.91%) |
Apr 23, 2014 | 40.25 | 41.00 | 39.73 | 40.68 | 2,760,834 | -1.89(-4.44%) |
Apr 22, 2014 | 41.99 | 42.70 | 41.93 | 42.57 | 1,104,514 | +0.64(+1.53%) |
Apr 21, 2014 | 41.75 | 42.04 | 41.59 | 41.93 | 809,147 | +0.25(+0.59%) |
Apr 17, 2014 | 41.19 | 41.68 | 41.68 | 41.68 | 634,324 | +0.36(+0.88%) |
Apr 16, 2014 | 41.08 | 41.61 | 40.96 | 41.32 | 851,824 | +0.57(+1.39%) |
Apr 15, 2014 | 40.50 | 40.81 | 39.84 | 40.75 | 816,679 | +0.32(+0.79%) |
Apr 14, 2014 | 40.37 | 40.69 | 40.12 | 40.43 | 671,220 | +0.44(+1.09%) |
Apr 11, 2014 | 40.21 | 40.55 | 39.95 | 40.00 | 952,708 | -0.44(-1.10%) |
Apr 10, 2014 | 42.06 | 42.15 | 40.42 | 40.44 | 1,611,990 | -1.67(-3.96%) |
Apr 09, 2014 | 41.86 | 42.17 | 41.45 | 42.11 | 903,182 | +0.44(+1.07%) |
Apr 08, 2014 | 41.60 | 41.95 | 41.37 | 41.67 | 979,042 | +0.14(+0.34%) |
Apr 07, 2014 | 41.94 | 42.08 | 41.32 | 41.53 | 946,145 | -0.53(-1.25%) |
Apr 04, 2014 | 42.73 | 42.96 | 41.80 | 42.05 | 632,923 | -0.49(-1.16%) |
Apr 03, 2014 | 42.46 | 42.60 | 42.28 | 42.55 | 792,357 | +0.07(+0.15%) |
Apr 02, 2014 | 42.08 | 42.55 | 42.03 | 42.48 | 650,710 | +0.44(+1.06%) |
Apr 01, 2014 | 41.89 | 42.07 | 41.58 | 42.04 | 648,047 | +0.36(+0.87%) |
Mar 31, 2014 | 41.43 | 41.76 | 41.26 | 41.67 | 884,363 | +0.57(+1.38%) |
Mar 28, 2014 | 40.80 | 41.47 | 40.78 | 41.11 | 697,997 | +0.35(+0.87%) |
Mar 27, 2014 | 40.74 | 40.83 | 40.25 | 40.75 | 1,048,067 | +0.01(+0.02%) |
Mar 26, 2014 | 41.75 | 41.86 | 40.74 | 40.74 | 692,404 | -0.76(-1.84%) |
Mar 25, 2014 | 41.94 | 41.99 | 41.25 | 41.51 | 700,719 | -0.08(-0.20%) |
Mar 24, 2014 | 42.16 | 42.45 | 41.34 | 41.59 | 882,542 | -0.48(-1.13%) |
Mar 21, 2014 | 41.97 | 42.40 | 41.92 | 42.07 | 961,310 | +0.23(+0.55%) |
Mar 20, 2014 | 41.65 | 41.86 | 41.29 | 41.84 | 514,996 | +0.26(+0.63%) |
Mar 19, 2014 | 41.83 | 42.18 | 41.36 | 41.57 | 1,098,060 | -0.32(-0.77%) |
Mar 18, 2014 | 41.60 | 42.04 | 41.60 | 41.90 | 539,451 | +0.38(+0.91%) |
Mar 17, 2014 | 41.66 | 41.93 | 41.43 | 41.52 | 1,029,747 | +0.00(+0.00%) |
Mar 14, 2014 | 41.26 | 41.90 | 41.26 | 41.52 | 949,775 | +0.16(+0.40%) |
Mar 13, 2014 | 41.92 | 42.08 | 41.32 | 41.35 | 962,969 | -0.32(-0.77%) |
Mar 12, 2014 | 41.40 | 41.84 | 41.34 | 41.67 | 1,287,322 | +0.07(+0.18%) |
Mar 11, 2014 | 42.27 | 42.34 | 41.57 | 41.60 | 1,040,098 | -0.52(-1.23%) |
Mar 10, 2014 | 42.36 | 42.38 | 41.66 | 42.12 | 1,045,053 | -0.29(-0.68%) |
Mar 07, 2014 | 42.26 | 42.61 | 42.15 | 42.41 | 1,017,765 | +0.39(+0.92%) |
Mar 06, 2014 | 42.13 | 42.27 | 41.85 | 42.02 | 869,835 | +0.02(+0.06%) |
Mar 05, 2014 | 42.27 | 42.41 | 41.62 | 41.99 | 1,709,828 | -0.60(-1.41%) |
Mar 04, 2014 | 42.08 | 42.85 | 41.76 | 42.59 | 1,845,206 | +1.97(+4.84%) |
Mar 03, 2014 | 40.34 | 40.85 | 40.29 | 40.63 | 907,920 | -0.11(-0.26%) |
Feb 28, 2014 | 40.17 | 40.93 | 40.02 | 40.74 | 1,193,493 | +0.58(+1.45%) |
Feb 27, 2014 | 40.38 | 40.54 | 39.99 | 40.16 | 982,254 | -0.33(-0.81%) |
Feb 26, 2014 | 40.14 | 40.69 | 40.14 | 40.48 | 864,891 | +0.55(+1.37%) |
Feb 25, 2014 | 39.90 | 40.12 | 39.60 | 39.93 | 813,900 | +0.04(+0.10%) |
Feb 24, 2014 | 40.05 | 40.20 | 39.77 | 39.89 | 1,001,616 | -0.08(-0.20%) |
Feb 21, 2014 | 40.39 | 40.39 | 39.95 | 39.98 | 725,493 | -0.34(-0.83%) |
Feb 20, 2014 | 40.34 | 40.47 | 39.99 | 40.31 | 766,791 | +0.05(+0.12%) |
Feb 19, 2014 | 40.47 | 40.92 | 40.19 | 40.26 | 787,514 | -0.23(-0.57%) |
Feb 18, 2014 | 40.47 | 40.58 | 40.22 | 40.49 | 545,332 | +0.10(+0.24%) |
Feb 14, 2014 | 40.40 | 40.39 | 40.39 | 40.39 | 743,949 | -0.04(-0.10%) |
Feb 13, 2014 | 40.03 | 40.47 | 39.86 | 40.43 | 915,636 | +0.16(+0.39%) |
Feb 12, 2014 | 40.30 | 40.65 | 40.16 | 40.28 | 1,403,975 | +0.02(+0.04%) |
Feb 11, 2014 | 40.27 | 40.47 | 39.11 | 40.26 | 1,132,929 | +0.15(+0.37%) |
Feb 10, 2014 | 39.23 | 40.19 | 39.10 | 40.11 | 1,548,479 | +0.96(+2.44%) |
Feb 07, 2014 | 39.13 | 39.30 | 38.69 | 39.16 | 1,202,772 | +0.25(+0.65%) |
Feb 06, 2014 | 38.37 | 38.95 | 38.30 | 38.90 | 961,024 | +0.48(+1.26%) |
Feb 05, 2014 | 38.59 | 38.72 | 37.82 | 38.42 | 1,692,401 | -0.48(-1.24%) |
Feb 04, 2014 | 39.34 | 39.49 | 38.77 | 38.90 | 1,321,914 | -0.19(-0.48%) |
Feb 03, 2014 | 40.43 | 40.80 | 39.04 | 39.09 | 1,557,577 | -1.19(-2.96%) |
Jan 31, 2014 | 39.54 | 40.48 | 39.17 | 40.29 | 1,654,387 | -0.37(-0.91%) |
Jan 30, 2014 | 40.48 | 40.76 | 39.84 | 40.65 | 1,075,469 | +0.65(+1.61%) |
Jan 29, 2014 | 39.90 | 40.69 | 39.78 | 40.01 | 1,115,834 | -0.28(-0.69%) |
Jan 28, 2014 | 39.99 | 40.35 | 39.91 | 40.29 | 803,128 | +0.29(+0.74%) |
Jan 27, 2014 | 40.20 | 40.24 | 39.55 | 39.99 | 1,463,757 | -0.18(-0.45%) |
Jan 24, 2014 | 41.52 | 41.69 | 40.16 | 40.17 | 1,271,710 | -1.73(-4.12%) |
Jan 23, 2014 | 42.27 | 42.32 | 41.46 | 41.90 | 1,208,684 | -0.74(-1.73%) |
Jan 22, 2014 | 42.11 | 42.66 | 42.03 | 42.63 | 1,246,094 | +0.68(+1.62%) |
Jan 21, 2014 | 42.13 | 42.21 | 41.57 | 41.95 | 788,608 | +0.13(+0.31%) |
Jan 17, 2014 | 41.95 | 41.82 | 41.82 | 41.82 | 723,892 | -0.07(-0.16%) |
Jan 16, 2014 | 41.96 | 41.96 | 41.32 | 41.89 | 1,273,867 | -0.02(-0.06%) |
Jan 15, 2014 | 41.92 | 42.00 | 41.68 | 41.91 | 824,341 | -0.01(-0.02%) |
Jan 14, 2014 | 41.20 | 41.92 | 41.19 | 41.92 | 989,673 | +0.74(+1.81%) |
Jan 13, 2014 | 41.36 | 41.80 | 41.04 | 41.18 | 1,028,764 | -0.43(-1.02%) |
Jan 10, 2014 | 41.26 | 41.81 | 41.23 | 41.60 | 1,974,675 | +0.82(+2.00%) |
Jan 09, 2014 | 40.76 | 41.41 | 40.76 | 40.78 | 1,901,860 | +0.34(+0.85%) |
Jan 08, 2014 | 40.68 | 40.78 | 40.28 | 40.44 | 1,433,230 | -0.13(-0.32%) |
Jan 07, 2014 | 40.48 | 40.70 | 40.34 | 40.57 | 1,480,116 | +0.16(+0.38%) |
Jan 06, 2014 | 40.71 | 40.88 | 40.34 | 40.42 | 1,182,503 | -0.10(-0.24%) |
Jan 03, 2014 | 40.66 | 40.76 | 40.41 | 40.52 | 941,754 | -0.05(-0.12%) |
Jan 02, 2014 | 40.96 | 41.04 | 40.43 | 40.56 | 789,652 | -0.47(-1.16%) |
Dec 31, 2013 | 41.26 | 41.04 | 41.04 | 41.04 | 571,262 | -0.02(-0.04%) |
Dec 30, 2013 | 41.28 | 41.28 | 40.94 | 41.05 | 597,580 | -0.22(-0.53%) |
Dec 27, 2013 | 41.50 | 41.60 | 41.23 | 41.28 | 831,983 | -0.14(-0.34%) |
Dec 26, 2013 | 40.88 | 41.42 | 40.77 | 41.41 | 817,869 | +0.62(+1.52%) |
Dec 24, 2013 | 40.67 | 40.80 | 40.57 | 40.79 | 236,129 | +0.19(+0.46%) |
Dec 23, 2013 | 40.78 | 40.84 | 40.40 | 40.61 | 803,332 | +0.07(+0.16%) |
Dec 20, 2013 | 40.41 | 40.65 | 40.28 | 40.54 | 1,187,028 | +0.20(+0.51%) |
Dec 19, 2013 | 40.51 | 40.51 | 40.23 | 40.34 | 540,312 | -0.25(-0.60%) |
Dec 18, 2013 | 40.16 | 40.67 | 39.79 | 40.58 | 1,115,581 | +0.43(+1.06%) |
Dec 17, 2013 | 40.16 | 40.23 | 39.71 | 40.16 | 998,114 | +0.04(+0.10%) |
Dec 16, 2013 | 39.87 | 40.29 | 39.49 | 40.11 | 1,065,718 | +0.33(+0.82%) |
Dec 13, 2013 | 39.37 | 39.92 | 39.34 | 39.79 | 827,924 | +0.49(+1.25%) |
Dec 12, 2013 | 39.33 | 39.51 | 39.20 | 39.30 | 1,058,221 | -0.06(-0.15%) |
Dec 11, 2013 | 40.36 | 40.36 | 39.27 | 39.35 | 1,046,775 | -0.72(-1.80%) |
Dec 10, 2013 | 40.25 | 40.62 | 40.07 | 40.07 | 867,206 | -0.26(-0.65%) |
Dec 09, 2013 | 40.67 | 40.79 | 40.29 | 40.34 | 957,481 | -0.27(-0.66%) |
Dec 06, 2013 | 40.07 | 40.63 | 40.02 | 40.61 | 1,027,284 | +0.91(+2.29%) |
Dec 05, 2013 | 39.91 | 40.18 | 39.38 | 39.70 | 1,587,566 | -0.44(-1.10%) |
Dec 04, 2013 | 40.00 | 40.47 | 39.62 | 40.14 | 1,579,012 | +0.05(+0.12%) |
Dec 03, 2013 | 40.27 | 40.27 | 39.84 | 40.09 | 904,925 | -0.27(-0.67%) |
Dec 02, 2013 | 39.74 | 40.48 | 39.59 | 40.36 | 1,152,106 | +0.61(+1.54%) |
Nov 29, 2013 | 39.87 | 40.24 | 39.64 | 39.75 | 311,251 | -0.15(-0.37%) |
Nov 27, 2013 | 39.76 | 40.24 | 39.63 | 39.89 | 603,624 | +0.28(+0.72%) |
Nov 26, 2013 | 39.82 | 40.15 | 39.55 | 39.61 | 1,004,910 | -0.19(-0.47%) |
Nov 25, 2013 | 40.16 | 40.21 | 39.77 | 39.80 | 481,502 | -0.33(-0.83%) |
Nov 22, 2013 | 39.93 | 40.25 | 39.54 | 40.13 | 751,286 | +0.20(+0.51%) |
Nov 21, 2013 | 39.24 | 39.98 | 39.24 | 39.93 | 768,525 | +0.83(+2.12%) |
Nov 20, 2013 | 39.15 | 39.46 | 39.00 | 39.10 | 483,814 | +0.05(+0.12%) |
Nov 19, 2013 | 39.26 | 39.44 | 39.00 | 39.05 | 420,611 | -0.20(-0.50%) |
Nov 18, 2013 | 39.49 | 39.75 | 39.17 | 39.24 | 831,482 | +0.00(+0.00%) |
Nov 15, 2013 | 38.89 | 39.38 | 38.74 | 39.24 | 691,188 | +0.25(+0.65%) |
Nov 14, 2013 | 38.80 | 39.12 | 38.77 | 38.99 | 719,168 | +0.10(+0.25%) |
Nov 13, 2013 | 38.33 | 38.89 | 38.11 | 38.89 | 601,595 | +0.36(+0.93%) |
Nov 12, 2013 | 38.32 | 38.72 | 38.21 | 38.54 | 678,284 | +0.09(+0.23%) |
Nov 11, 2013 | 38.62 | 38.93 | 38.31 | 38.45 | 697,650 | -0.22(-0.57%) |
Nov 08, 2013 | 37.52 | 38.75 | 37.43 | 38.67 | 1,117,194 | +1.14(+3.03%) |
Nov 07, 2013 | 38.27 | 38.34 | 37.41 | 37.53 | 1,062,277 | -0.67(-1.75%) |
Nov 06, 2013 | 38.27 | 38.61 | 38.10 | 38.19 | 666,481 | +0.03(+0.09%) |
Nov 05, 2013 | 38.41 | 38.44 | 37.91 | 38.16 | 1,024,175 | -0.49(-1.26%) |
Nov 04, 2013 | 38.64 | 38.76 | 38.45 | 38.65 | 649,312 | +0.15(+0.38%) |
Nov 01, 2013 | 38.45 | 38.62 | 38.24 | 38.50 | 936,443 | +0.20(+0.53%) |
Oct 31, 2013 | 38.23 | 38.58 | 38.12 | 38.30 | 772,595 | -0.10(-0.25%) |
Oct 30, 2013 | 38.55 | 38.67 | 38.10 | 38.40 | 972,913 | -0.04(-0.11%) |
Oct 29, 2013 | 39.04 | 39.10 | 38.32 | 38.44 | 1,056,751 | -0.45(-1.15%) |
Oct 28, 2013 | 38.88 | 39.16 | 38.36 | 38.88 | 1,596,301 | +0.08(+0.21%) |
Oct 25, 2013 | 38.19 | 40.62 | 37.79 | 38.80 | 3,114,151 | +3.00(+8.38%) |
Oct 24, 2013 | 35.60 | 35.98 | 35.41 | 35.80 | 876,978 | +0.22(+0.62%) |
Oct 23, 2013 | 35.72 | 35.74 | 35.41 | 35.59 | 707,484 | -0.25(-0.70%) |
Oct 22, 2013 | 35.85 | 36.17 | 35.67 | 35.84 | 826,286 | +0.07(+0.20%) |
Oct 21, 2013 | 36.25 | 36.38 | 35.57 | 35.76 | 863,460 | -0.52(-1.43%) |
Oct 18, 2013 | 36.09 | 36.30 | 35.85 | 36.28 | 861,810 | +0.43(+1.20%) |
Oct 17, 2013 | 35.06 | 35.88 | 34.90 | 35.85 | 751,776 | +0.67(+1.89%) |
Oct 16, 2013 | 34.99 | 35.19 | 34.87 | 35.19 | 583,315 | +0.37(+1.07%) |
Oct 15, 2013 | 34.98 | 35.19 | 34.68 | 34.81 | 634,991 | -0.26(-0.74%) |
Oct 14, 2013 | 34.70 | 35.10 | 34.69 | 35.07 | 857,623 | +0.06(+0.19%) |
Oct 11, 2013 | 35.11 | 35.21 | 34.92 | 35.01 | 1,169,776 | -0.24(-0.69%) |
Oct 10, 2013 | 34.73 | 35.31 | 34.73 | 35.25 | 650,489 | +0.89(+2.58%) |
Oct 09, 2013 | 34.39 | 34.63 | 34.16 | 34.37 | 749,047 | +0.00(+0.00%) |
Oct 08, 2013 | 34.57 | 34.75 | 34.15 | 34.37 | 1,347,558 | -0.34(-0.98%) |
Oct 07, 2013 | 34.63 | 34.98 | 34.54 | 34.71 | 857,910 | -0.28(-0.81%) |
Oct 04, 2013 | 34.80 | 35.12 | 34.62 | 34.99 | 646,538 | +0.19(+0.54%) |
Oct 03, 2013 | 34.76 | 34.97 | 34.59 | 34.80 | 884,647 | -0.07(-0.21%) |
Oct 02, 2013 | 35.06 | 35.15 | 34.65 | 34.88 | 947,438 | -0.30(-0.86%) |
Oct 01, 2013 | 35.35 | 35.43 | 35.10 | 35.18 | 1,133,785 | -0.20(-0.55%) |
Sep 30, 2013 | 35.11 | 35.41 | 34.95 | 35.37 | 817,832 | -0.04(-0.11%) |
Sep 27, 2013 | 35.43 | 35.54 | 35.26 | 35.41 | 628,694 | -0.26(-0.73%) |
Sep 26, 2013 | 35.37 | 35.69 | 35.24 | 35.67 | 677,029 | +0.34(+0.97%) |
Sep 25, 2013 | 35.56 | 35.66 | 35.30 | 35.33 | 1,025,599 | -0.24(-0.66%) |
Sep 24, 2013 | 35.54 | 35.93 | 35.41 | 35.57 | 685,333 | +0.06(+0.16%) |
Sep 23, 2013 | 35.76 | 35.95 | 35.33 | 35.51 | 756,259 | -0.37(-1.02%) |
Sep 20, 2013 | 36.10 | 36.31 | 35.82 | 35.88 | 1,238,691 | -0.11(-0.29%) |
Sep 19, 2013 | 36.24 | 36.37 | 35.98 | 35.98 | 852,087 | -0.14(-0.38%) |
Sep 18, 2013 | 35.94 | 36.19 | 35.87 | 36.12 | 1,209,997 | +0.21(+0.59%) |
Sep 17, 2013 | 35.98 | 36.12 | 35.76 | 35.91 | 1,065,071 | -0.06(-0.18%) |
Sep 16, 2013 | 36.39 | 36.25 | 35.89 | 35.98 | 1,197,923 | +0.10(+0.27%) |
Sep 13, 2013 | 35.85 | 35.91 | 35.55 | 35.88 | 530,170 | +0.15(+0.41%) |
Sep 12, 2013 | 36.30 | 36.40 | 35.68 | 35.73 | 567,411 | -0.67(-1.83%) |
Sep 11, 2013 | 36.36 | 36.50 | 36.08 | 36.40 | 789,946 | +0.02(+0.07%) |
Sep 10, 2013 | 35.85 | 36.37 | 35.81 | 36.37 | 1,150,596 | +0.76(+2.15%) |
Sep 09, 2013 | 34.95 | 35.66 | 34.95 | 35.61 | 717,270 | +0.67(+1.93%) |
Sep 06, 2013 | 35.04 | 35.37 | 34.52 | 34.93 | 744,746 | -0.15(-0.42%) |
Sep 05, 2013 | 34.94 | 35.19 | 34.88 | 35.08 | 871,336 | +0.13(+0.37%) |
Sep 04, 2013 | 34.83 | 35.10 | 34.78 | 34.95 | 913,022 | +0.09(+0.26%) |
Sep 03, 2013 | 35.19 | 35.49 | 34.76 | 34.86 | 1,133,738 | +0.11(+0.30%) |
Aug 30, 2013 | 35.24 | 35.58 | 34.65 | 34.76 | 755,413 | -0.46(-1.29%) |
Aug 29, 2013 | 34.78 | 35.44 | 34.77 | 35.21 | 672,861 | +0.28(+0.81%) |
Aug 28, 2013 | 34.83 | 34.98 | 34.40 | 34.93 | 887,397 | +0.06(+0.19%) |
Aug 27, 2013 | 35.49 | 35.72 | 34.82 | 34.86 | 683,112 | -1.03(-2.86%) |
Aug 26, 2013 | 35.74 | 36.20 | 35.65 | 35.89 | 545,102 | +0.18(+0.50%) |
Aug 23, 2013 | 35.89 | 35.95 | 35.43 | 35.71 | 398,704 | -0.15(-0.41%) |
Aug 22, 2013 | 35.55 | 35.96 | 35.55 | 35.86 | 363,298 | +0.36(+1.02%) |
Aug 21, 2013 | 35.70 | 35.79 | 35.36 | 35.49 | 407,677 | -0.31(-0.88%) |
Aug 20, 2013 | 35.87 | 36.00 | 35.64 | 35.81 | 400,580 | +0.04(+0.11%) |
Aug 19, 2013 | 35.78 | 35.99 | 35.63 | 35.77 | 757,884 | +0.02(+0.07%) |
Aug 16, 2013 | 35.50 | 36.13 | 35.36 | 35.74 | 809,636 | +0.17(+0.48%) |
Aug 15, 2013 | 36.17 | 36.24 | 35.57 | 35.57 | 820,354 | -0.98(-2.67%) |
Aug 14, 2013 | 37.21 | 37.36 | 36.43 | 36.55 | 768,115 | -0.71(-1.91%) |
Aug 13, 2013 | 36.85 | 37.29 | 36.64 | 37.26 | 845,213 | +0.52(+1.41%) |
Aug 12, 2013 | 37.07 | 37.19 | 36.71 | 36.75 | 652,793 | -0.28(-0.76%) |
Aug 09, 2013 | 37.00 | 37.30 | 36.86 | 37.03 | 1,172,522 | -0.03(-0.09%) |
Aug 08, 2013 | 36.35 | 37.16 | 36.32 | 37.06 | 1,111,679 | +0.84(+2.32%) |
Aug 07, 2013 | 35.98 | 36.26 | 35.60 | 36.22 | 1,073,270 | +0.11(+0.31%) |
Aug 06, 2013 | 36.61 | 36.67 | 35.94 | 36.11 | 877,047 | -0.57(-1.56%) |
Aug 05, 2013 | 36.92 | 37.03 | 36.57 | 36.68 | 509,804 | -0.24(-0.66%) |
Aug 02, 2013 | 37.12 | 37.16 | 36.77 | 36.92 | 788,816 | -0.30(-0.80%) |
Aug 01, 2013 | 36.41 | 37.29 | 36.41 | 37.22 | 1,020,068 | +1.11(+3.06%) |
Jul 31, 2013 | 35.95 | 36.24 | 35.70 | 36.12 | 1,301,767 | +0.31(+0.88%) |
Jul 30, 2013 | 35.70 | 36.01 | 35.70 | 35.80 | 715,937 | +0.15(+0.41%) |
Jul 29, 2013 | 35.56 | 35.78 | 35.50 | 35.66 | 761,277 | +0.01(+0.02%) |
Jul 26, 2013 | 35.48 | 35.66 | 35.11 | 35.65 | 1,159,386 | -0.04(-0.11%) |
Jul 25, 2013 | 35.35 | 35.76 | 35.29 | 35.69 | 1,081,638 | +0.22(+0.61%) |
Jul 24, 2013 | 36.18 | 36.33 | 35.30 | 35.47 | 1,035,291 | -0.56(-1.55%) |
Jul 23, 2013 | 37.12 | 37.92 | 35.90 | 36.03 | 1,704,453 | +0.18(+0.50%) |
Jul 22, 2013 | 36.04 | 36.31 | 35.82 | 35.85 | 814,750 | -0.31(-0.87%) |
Jul 19, 2013 | 36.25 | 36.33 | 36.06 | 36.16 | 708,696 | -0.17(-0.47%) |
Jul 18, 2013 | 35.78 | 36.37 | 35.72 | 36.33 | 639,448 | +0.63(+1.76%) |
Jul 17, 2013 | 35.74 | 35.92 | 35.49 | 35.70 | 1,092,923 | +0.13(+0.36%) |
Jul 16, 2013 | 36.15 | 36.19 | 35.51 | 35.57 | 905,053 | -0.57(-1.56%) |
Jul 15, 2013 | 36.12 | 36.15 | 35.98 | 36.14 | 765,529 | +0.05(+0.13%) |
Jul 12, 2013 | 36.00 | 36.19 | 35.87 | 36.09 | 801,696 | -0.04(-0.11%) |
Jul 11, 2013 | 36.34 | 36.37 | 36.01 | 36.13 | 700,748 | +0.28(+0.79%) |
Jul 10, 2013 | 36.29 | 36.29 | 35.66 | 35.85 | 991,888 | -0.48(-1.33%) |
Jul 09, 2013 | 36.52 | 36.69 | 36.23 | 36.33 | 862,147 | +0.06(+0.16%) |
Jul 08, 2013 | 36.04 | 36.35 | 35.97 | 36.28 | 796,346 | +0.40(+1.10%) |
Jul 05, 2013 | 35.42 | 35.88 | 35.24 | 35.88 | 348,318 | +0.73(+2.07%) |
Jul 03, 2013 | 34.74 | 35.28 | 34.74 | 35.15 | 478,176 | +0.13(+0.37%) |
Jul 02, 2013 | 35.07 | 35.49 | 34.85 | 35.03 | 482,143 | -0.11(-0.32%) |
Jul 01, 2013 | 34.69 | 35.25 | 34.60 | 35.14 | 683,213 | +0.61(+1.78%) |
Jun 28, 2013 | 34.38 | 34.70 | 34.19 | 34.52 | 1,228,189 | +0.02(+0.07%) |
Jun 27, 2013 | 34.27 | 34.73 | 34.09 | 34.50 | 642,859 | +0.46(+1.35%) |
Jun 26, 2013 | 34.21 | 34.36 | 33.82 | 34.04 | 675,754 | +0.06(+0.17%) |
Jun 25, 2013 | 33.49 | 34.12 | 33.44 | 33.98 | 621,771 | +0.82(+2.46%) |
Jun 24, 2013 | 33.27 | 33.45 | 32.87 | 33.17 | 631,649 | -0.48(-1.42%) |
Jun 21, 2013 | 34.03 | 34.10 | 33.31 | 33.64 | 746,717 | -0.16(-0.48%) |
Jun 20, 2013 | 34.62 | 34.64 | 33.72 | 33.81 | 955,864 | -1.24(-3.53%) |
Jun 19, 2013 | 35.60 | 35.60 | 35.04 | 35.04 | 856,304 | -0.57(-1.61%) |
Jun 18, 2013 | 35.14 | 35.73 | 35.07 | 35.61 | 492,595 | +0.54(+1.54%) |
Jun 17, 2013 | 34.97 | 35.30 | 34.84 | 35.07 | 373,106 | +0.32(+0.93%) |
Jun 14, 2013 | 34.87 | 34.98 | 34.57 | 34.75 | 400,779 | -0.13(-0.37%) |
Jun 13, 2013 | 34.44 | 34.99 | 34.35 | 34.88 | 541,329 | +0.41(+1.19%) |
Jun 12, 2013 | 34.95 | 35.00 | 34.40 | 34.47 | 364,297 | -0.23(-0.65%) |
Jun 11, 2013 | 34.78 | 35.11 | 34.58 | 34.69 | 436,125 | -0.47(-1.33%) |
Jun 10, 2013 | 35.13 | 35.19 | 34.79 | 35.16 | 401,913 | +0.13(+0.37%) |
Jun 07, 2013 | 34.79 | 35.08 | 34.44 | 35.03 | 583,126 | +0.48(+1.40%) |
Jun 06, 2013 | 34.13 | 34.56 | 33.79 | 34.55 | 919,061 | +0.40(+1.16%) |
Jun 05, 2013 | 34.67 | 34.67 | 33.77 | 34.15 | 805,320 | -0.65(-1.86%) |
Jun 04, 2013 | 34.94 | 35.20 | 34.41 | 34.80 | 578,732 | -0.13(-0.37%) |
Jun 03, 2013 | 35.04 | 35.07 | 34.30 | 34.93 | 812,018 | +0.04(+0.12%) |
May 31, 2013 | 35.13 | 35.55 | 34.89 | 34.89 | 849,502 | -0.41(-1.16%) |
May 30, 2013 | 35.11 | 35.57 | 35.07 | 35.30 | 594,451 | +0.19(+0.55%) |
May 29, 2013 | 35.35 | 35.55 | 34.86 | 35.10 | 572,294 | -0.48(-1.35%) |
May 28, 2013 | 35.35 | 35.89 | 35.35 | 35.59 | 686,217 | +0.57(+1.63%) |
May 24, 2013 | 34.83 | 35.05 | 34.60 | 35.02 | 445,135 | -0.02(-0.05%) |
May 23, 2013 | 34.60 | 35.26 | 34.50 | 35.03 | 638,647 | +0.21(+0.60%) |
May 22, 2013 | 35.47 | 35.83 | 34.70 | 34.82 | 742,619 | -0.70(-1.96%) |
May 21, 2013 | 35.76 | 35.87 | 35.24 | 35.52 | 710,236 | -0.14(-0.38%) |
May 20, 2013 | 35.41 | 35.85 | 35.41 | 35.66 | 564,050 | +0.14(+0.41%) |
May 17, 2013 | 35.48 | 35.82 | 35.35 | 35.51 | 939,396 | +0.07(+0.20%) |
May 16, 2013 | 35.43 | 36.03 | 35.39 | 35.44 | 825,474 | -0.14(-0.38%) |
May 15, 2013 | 34.81 | 35.65 | 34.65 | 35.58 | 1,410,668 | +1.20(+3.48%) |
May 13, 2013 | 34.78 | 34.90 | 34.31 | 34.38 | 855,144 | -0.46(-1.31%) |
May 10, 2013 | 34.40 | 34.84 | 34.40 | 34.84 | 503,446 | +0.43(+1.24%) |
May 09, 2013 | 34.83 | 34.98 | 34.33 | 34.41 | 738,000 | -0.45(-1.29%) |
May 08, 2013 | 34.47 | 34.88 | 34.37 | 34.86 | 1,060,585 | +0.36(+1.05%) |
May 07, 2013 | 34.15 | 34.54 | 34.03 | 34.50 | 608,958 | +0.38(+1.13%) |
May 06, 2013 | 33.96 | 34.15 | 33.75 | 34.12 | 497,937 | +0.12(+0.35%) |
May 03, 2013 | 33.41 | 34.13 | 33.12 | 34.00 | 839,870 | +0.87(+2.64%) |
May 02, 2013 | 32.56 | 33.20 | 31.86 | 33.12 | 1,216,702 | +0.49(+1.50%) |