Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 46.47 | 47.42 | 46.19 | 47.37 | 3,359,938 | +0.85(+1.83%) |
Apr 29, 2014 | 46.94 | 47.05 | 46.23 | 46.52 | 1,714,882 | -0.13(-0.28%) |
Apr 28, 2014 | 47.21 | 47.33 | 45.62 | 46.65 | 2,104,086 | -0.24(-0.52%) |
Apr 25, 2014 | 48.29 | 48.47 | 46.82 | 46.89 | 1,795,191 | -1.61(-3.31%) |
Apr 24, 2014 | 48.62 | 48.86 | 48.10 | 48.50 | 1,742,088 | +0.20(+0.41%) |
Apr 23, 2014 | 48.16 | 48.43 | 47.85 | 48.30 | 1,291,570 | +0.08(+0.16%) |
Apr 22, 2014 | 48.00 | 48.61 | 47.97 | 48.22 | 1,679,559 | +0.20(+0.41%) |
Apr 21, 2014 | 47.54 | 48.30 | 47.36 | 48.03 | 1,260,429 | +0.41(+0.86%) |
Apr 17, 2014 | 47.12 | 47.62 | 47.62 | 47.62 | 1,013,455 | +0.40(+0.85%) |
Apr 16, 2014 | 46.94 | 47.43 | 46.73 | 47.21 | 1,476,485 | +0.85(+1.84%) |
Apr 15, 2014 | 46.01 | 46.60 | 45.28 | 46.36 | 1,533,080 | +0.44(+0.96%) |
Apr 14, 2014 | 45.59 | 45.97 | 45.08 | 45.92 | 1,826,728 | +0.83(+1.84%) |
Apr 11, 2014 | 45.72 | 46.06 | 45.04 | 45.09 | 1,384,760 | -0.86(-1.87%) |
Apr 10, 2014 | 47.25 | 47.35 | 45.95 | 45.95 | 1,195,515 | -1.31(-2.77%) |
Apr 09, 2014 | 46.32 | 47.30 | 46.30 | 47.26 | 2,212,239 | +1.23(+2.68%) |
Apr 08, 2014 | 45.77 | 46.25 | 45.62 | 46.03 | 1,723,704 | +0.18(+0.40%) |
Apr 07, 2014 | 47.00 | 47.10 | 45.63 | 45.84 | 2,206,164 | -1.40(-2.96%) |
Apr 04, 2014 | 48.50 | 48.55 | 47.11 | 47.24 | 1,529,720 | -0.84(-1.74%) |
Apr 03, 2014 | 48.41 | 48.60 | 47.83 | 48.08 | 1,132,998 | -0.30(-0.63%) |
Apr 02, 2014 | 48.09 | 48.61 | 48.09 | 48.38 | 1,601,057 | +0.40(+0.84%) |
Apr 01, 2014 | 47.01 | 48.02 | 46.63 | 47.98 | 1,605,041 | +1.22(+2.60%) |
Mar 31, 2014 | 46.06 | 46.83 | 46.02 | 46.76 | 1,483,021 | +1.10(+2.42%) |
Mar 28, 2014 | 45.59 | 46.02 | 45.38 | 45.66 | 1,396,399 | +0.29(+0.64%) |
Mar 27, 2014 | 45.62 | 45.68 | 44.98 | 45.37 | 1,472,343 | -0.31(-0.68%) |
Mar 26, 2014 | 45.92 | 46.39 | 45.35 | 45.68 | 1,784,192 | +0.13(+0.28%) |
Mar 25, 2014 | 46.37 | 46.60 | 45.33 | 45.55 | 1,995,491 | -0.65(-1.40%) |
Mar 24, 2014 | 47.08 | 47.15 | 45.85 | 46.20 | 1,701,913 | -0.77(-1.64%) |
Mar 21, 2014 | 47.95 | 47.96 | 46.95 | 46.97 | 1,780,545 | -0.52(-1.09%) |
Mar 20, 2014 | 46.61 | 47.55 | 46.55 | 47.49 | 1,302,710 | +0.78(+1.66%) |
Mar 19, 2014 | 47.33 | 47.38 | 46.41 | 46.71 | 1,487,291 | -0.59(-1.24%) |
Mar 18, 2014 | 46.79 | 47.33 | 46.70 | 47.30 | 798,665 | +0.62(+1.32%) |
Mar 17, 2014 | 46.73 | 47.37 | 46.25 | 46.68 | 1,993,581 | +0.18(+0.38%) |
Mar 14, 2014 | 45.97 | 46.82 | 45.85 | 46.51 | 1,623,522 | +0.33(+0.71%) |
Mar 13, 2014 | 46.86 | 46.98 | 45.97 | 46.18 | 2,010,100 | -0.52(-1.11%) |
Mar 12, 2014 | 46.25 | 46.71 | 45.93 | 46.70 | 1,493,508 | +0.18(+0.38%) |
Mar 11, 2014 | 46.86 | 46.98 | 46.34 | 46.52 | 1,531,794 | -0.31(-0.67%) |
Mar 10, 2014 | 46.60 | 46.86 | 46.32 | 46.83 | 1,055,866 | +0.19(+0.41%) |
Mar 07, 2014 | 47.17 | 47.23 | 46.44 | 46.64 | 1,348,096 | -0.41(-0.87%) |
Mar 06, 2014 | 46.98 | 47.22 | 46.77 | 47.05 | 1,046,927 | +0.30(+0.65%) |
Mar 05, 2014 | 47.12 | 47.24 | 46.57 | 46.75 | 2,318,217 | -0.43(-0.92%) |
Mar 04, 2014 | 46.82 | 47.30 | 46.54 | 47.18 | 1,684,101 | +0.93(+2.01%) |
Mar 03, 2014 | 46.25 | 46.54 | 45.62 | 46.25 | 1,764,948 | -0.49(-1.06%) |
Feb 28, 2014 | 46.70 | 47.03 | 46.30 | 46.75 | 1,725,025 | +0.05(+0.10%) |
Feb 27, 2014 | 46.25 | 46.74 | 46.09 | 46.70 | 1,328,196 | +0.40(+0.85%) |
Feb 26, 2014 | 46.48 | 46.77 | 46.10 | 46.31 | 1,276,987 | -0.11(-0.23%) |
Feb 25, 2014 | 46.70 | 46.87 | 46.27 | 46.41 | 1,304,315 | -0.22(-0.47%) |
Feb 24, 2014 | 46.81 | 46.92 | 46.52 | 46.63 | 1,603,702 | +0.11(+0.23%) |
Feb 21, 2014 | 45.96 | 46.82 | 45.77 | 46.53 | 2,203,890 | +0.56(+1.22%) |
Feb 20, 2014 | 45.05 | 46.09 | 44.90 | 45.97 | 2,701,457 | +0.87(+1.94%) |
Feb 19, 2014 | 44.11 | 45.46 | 44.08 | 45.09 | 2,696,237 | +0.89(+2.01%) |
Feb 18, 2014 | 44.21 | 44.49 | 43.97 | 44.20 | 2,401,020 | +0.11(+0.24%) |
Feb 14, 2014 | 43.73 | 44.09 | 44.09 | 44.09 | 2,945,723 | +0.78(+1.81%) |
Feb 13, 2014 | 41.91 | 43.55 | 41.68 | 43.31 | 2,182,480 | +1.13(+2.69%) |
Feb 12, 2014 | 41.67 | 42.26 | 41.64 | 42.18 | 2,321,306 | +0.59(+1.41%) |
Feb 11, 2014 | 41.16 | 41.60 | 41.01 | 41.59 | 2,423,121 | +0.59(+1.43%) |
Feb 10, 2014 | 41.07 | 41.11 | 40.63 | 41.01 | 2,306,456 | -0.01(-0.02%) |
Feb 07, 2014 | 40.91 | 41.34 | 40.70 | 41.01 | 2,267,997 | +0.36(+0.88%) |
Feb 06, 2014 | 39.93 | 40.81 | 39.87 | 40.66 | 1,437,068 | +0.76(+1.91%) |
Feb 05, 2014 | 39.47 | 39.99 | 39.07 | 39.89 | 1,767,206 | +0.20(+0.50%) |
Feb 04, 2014 | 39.30 | 39.73 | 38.67 | 39.70 | 2,201,788 | +0.65(+1.68%) |
Feb 03, 2014 | 40.91 | 40.97 | 38.78 | 39.04 | 3,382,828 | -1.81(-4.43%) |
Jan 31, 2014 | 40.60 | 41.21 | 40.58 | 40.85 | 1,501,619 | -0.40(-0.96%) |
Jan 30, 2014 | 41.28 | 41.45 | 40.91 | 41.25 | 1,393,392 | +0.30(+0.73%) |
Jan 29, 2014 | 40.66 | 41.32 | 40.34 | 40.95 | 2,811,799 | -0.04(-0.09%) |
Jan 28, 2014 | 40.90 | 41.24 | 40.74 | 40.99 | 1,706,237 | +0.24(+0.60%) |
Jan 27, 2014 | 41.13 | 41.31 | 40.42 | 40.74 | 2,344,512 | -0.02(-0.06%) |
Jan 24, 2014 | 41.72 | 41.75 | 40.59 | 40.77 | 2,165,538 | -1.46(-3.47%) |
Jan 23, 2014 | 42.76 | 42.90 | 41.82 | 42.23 | 1,860,369 | -0.84(-1.96%) |
Jan 22, 2014 | 42.79 | 43.10 | 42.26 | 43.07 | 1,470,410 | +0.49(+1.14%) |
Jan 21, 2014 | 42.70 | 42.85 | 41.90 | 42.59 | 1,994,258 | +0.23(+0.54%) |
Jan 17, 2014 | 43.21 | 42.36 | 42.36 | 42.36 | 2,543,210 | -0.85(-1.97%) |
Jan 16, 2014 | 42.52 | 43.22 | 42.45 | 43.21 | 2,117,799 | +0.74(+1.73%) |
Jan 15, 2014 | 43.10 | 43.20 | 41.38 | 42.47 | 4,712,194 | -0.62(-1.44%) |
Jan 14, 2014 | 42.46 | 43.13 | 42.33 | 43.10 | 1,603,867 | +0.92(+2.18%) |
Jan 13, 2014 | 43.13 | 43.48 | 42.12 | 42.18 | 1,774,795 | -0.90(-2.08%) |
Jan 10, 2014 | 42.93 | 43.22 | 42.70 | 43.07 | 1,163,664 | +0.34(+0.80%) |
Jan 09, 2014 | 42.85 | 43.26 | 42.41 | 42.73 | 1,392,295 | +0.02(+0.04%) |
Jan 08, 2014 | 42.85 | 43.26 | 42.50 | 42.72 | 1,935,580 | -0.08(-0.18%) |
Jan 07, 2014 | 42.09 | 42.83 | 42.00 | 42.79 | 1,777,734 | +1.05(+2.51%) |
Jan 06, 2014 | 41.75 | 42.21 | 41.50 | 41.75 | 1,695,679 | +0.08(+0.20%) |
Jan 03, 2014 | 41.71 | 41.84 | 41.37 | 41.66 | 1,521,825 | -0.04(-0.09%) |
Jan 02, 2014 | 42.42 | 42.47 | 41.43 | 41.70 | 1,713,436 | -0.74(-1.74%) |
Dec 31, 2013 | 42.44 | 42.44 | 42.44 | 42.44 | 1,188,930 | -0.04(-0.09%) |
Dec 30, 2013 | 42.25 | 42.61 | 41.99 | 42.47 | 1,017,482 | +0.10(+0.23%) |
Dec 27, 2013 | 42.30 | 42.50 | 42.11 | 42.38 | 917,749 | +0.06(+0.14%) |
Dec 26, 2013 | 42.63 | 42.72 | 42.07 | 42.31 | 1,657,704 | -0.08(-0.18%) |
Dec 24, 2013 | 42.47 | 42.50 | 42.21 | 42.39 | 399,858 | +0.02(+0.04%) |
Dec 23, 2013 | 42.12 | 42.58 | 42.12 | 42.38 | 1,455,450 | +0.61(+1.47%) |
Dec 20, 2013 | 41.64 | 41.83 | 41.35 | 41.76 | 2,688,068 | +0.33(+0.79%) |
Dec 19, 2013 | 42.28 | 42.36 | 41.05 | 41.43 | 2,982,684 | -0.96(-2.27%) |
Dec 18, 2013 | 41.91 | 42.40 | 40.82 | 42.40 | 3,016,256 | +0.36(+0.85%) |
Dec 17, 2013 | 41.47 | 42.09 | 41.37 | 42.04 | 1,765,689 | +0.53(+1.27%) |
Dec 16, 2013 | 40.99 | 41.56 | 40.80 | 41.51 | 3,565,737 | +0.69(+1.69%) |
Dec 13, 2013 | 40.59 | 41.13 | 40.54 | 40.82 | 1,329,222 | +0.31(+0.77%) |
Dec 12, 2013 | 40.20 | 40.66 | 39.89 | 40.51 | 1,553,673 | +0.21(+0.52%) |
Dec 11, 2013 | 41.57 | 41.57 | 40.06 | 40.30 | 1,981,656 | -1.05(-2.53%) |
Dec 10, 2013 | 40.74 | 41.39 | 40.74 | 41.35 | 2,128,863 | +0.39(+0.96%) |
Dec 09, 2013 | 40.73 | 41.18 | 40.62 | 40.96 | 1,576,189 | +0.32(+0.79%) |
Dec 06, 2013 | 40.65 | 40.71 | 40.34 | 40.63 | 1,413,396 | +0.58(+1.46%) |
Dec 05, 2013 | 39.48 | 40.08 | 39.33 | 40.05 | 1,998,570 | +0.47(+1.18%) |
Dec 04, 2013 | 39.52 | 39.95 | 39.25 | 39.58 | 1,451,117 | -0.10(-0.26%) |
Dec 03, 2013 | 40.09 | 40.14 | 39.47 | 39.68 | 1,883,005 | -0.55(-1.37%) |
Dec 02, 2013 | 40.80 | 40.94 | 40.13 | 40.23 | 1,987,363 | -0.44(-1.07%) |
Nov 29, 2013 | 40.44 | 41.01 | 40.44 | 40.67 | 806,235 | +0.17(+0.41%) |
Nov 27, 2013 | 40.25 | 40.56 | 40.07 | 40.50 | 726,673 | +0.41(+1.03%) |
Nov 26, 2013 | 40.12 | 40.41 | 39.82 | 40.09 | 1,814,297 | -0.04(-0.10%) |
Nov 25, 2013 | 40.49 | 40.49 | 39.84 | 40.13 | 1,178,511 | -0.16(-0.39%) |
Nov 22, 2013 | 40.35 | 40.52 | 40.03 | 40.29 | 2,047,300 | +0.00(+0.00%) |
Nov 21, 2013 | 39.16 | 40.53 | 39.16 | 40.29 | 3,140,513 | +1.38(+3.54%) |
Nov 20, 2013 | 38.81 | 39.27 | 38.70 | 38.91 | 2,111,271 | +0.14(+0.35%) |
Nov 19, 2013 | 39.37 | 39.59 | 38.71 | 38.77 | 2,389,695 | -0.63(-1.60%) |
Nov 18, 2013 | 39.68 | 40.08 | 39.33 | 39.40 | 1,896,887 | -0.19(-0.47%) |
Nov 15, 2013 | 38.99 | 39.71 | 38.77 | 39.59 | 2,114,014 | +0.84(+2.17%) |
Nov 14, 2013 | 38.67 | 38.90 | 38.22 | 38.75 | 2,093,076 | +0.46(+1.21%) |
Nov 13, 2013 | 37.93 | 38.41 | 37.73 | 38.28 | 2,948,850 | +0.17(+0.46%) |
Nov 12, 2013 | 38.34 | 38.50 | 37.84 | 38.11 | 2,517,120 | -0.25(-0.64%) |
Nov 11, 2013 | 38.60 | 38.72 | 38.28 | 38.36 | 1,788,557 | -0.07(-0.18%) |
Nov 08, 2013 | 38.26 | 38.70 | 38.09 | 38.42 | 3,135,327 | +0.06(+0.17%) |
Nov 07, 2013 | 39.79 | 39.87 | 38.24 | 38.36 | 2,352,024 | -1.13(-2.87%) |
Nov 06, 2013 | 39.41 | 39.86 | 39.12 | 39.49 | 1,944,091 | +0.43(+1.11%) |
Nov 05, 2013 | 38.85 | 40.09 | 38.31 | 39.06 | 4,400,431 | -0.03(-0.07%) |
Nov 04, 2013 | 39.05 | 39.23 | 38.83 | 39.09 | 1,422,542 | +0.14(+0.35%) |
Nov 01, 2013 | 39.18 | 39.32 | 38.44 | 38.95 | 1,470,355 | -0.19(-0.47%) |
Oct 31, 2013 | 38.30 | 39.60 | 38.25 | 39.14 | 1,811,553 | +0.89(+2.32%) |
Oct 30, 2013 | 40.23 | 40.53 | 37.94 | 38.25 | 3,712,614 | -1.46(-3.69%) |
Oct 29, 2013 | 40.22 | 40.33 | 39.58 | 39.71 | 1,940,129 | -0.47(-1.16%) |
Oct 28, 2013 | 40.15 | 40.45 | 40.02 | 40.18 | 1,232,650 | -0.05(-0.13%) |
Oct 25, 2013 | 40.43 | 40.69 | 39.97 | 40.23 | 1,269,069 | -0.15(-0.38%) |
Oct 24, 2013 | 39.78 | 40.90 | 39.62 | 40.38 | 2,015,114 | +0.33(+0.83%) |
Oct 23, 2013 | 40.15 | 40.21 | 39.48 | 40.05 | 1,285,884 | -0.29(-0.71%) |
Oct 22, 2013 | 39.93 | 40.48 | 39.84 | 40.34 | 1,447,848 | +0.34(+0.85%) |
Oct 21, 2013 | 40.12 | 40.13 | 39.58 | 40.00 | 1,276,232 | -0.00(-0.01%) |
Oct 18, 2013 | 39.89 | 40.09 | 39.63 | 40.00 | 879,559 | +0.38(+0.96%) |
Oct 17, 2013 | 39.26 | 39.72 | 39.03 | 39.62 | 1,264,272 | +0.21(+0.54%) |
Oct 16, 2013 | 38.97 | 39.62 | 38.85 | 39.41 | 1,441,081 | +0.86(+2.22%) |
Oct 15, 2013 | 38.98 | 39.00 | 38.38 | 38.56 | 1,173,693 | -0.44(-1.13%) |
Oct 14, 2013 | 38.69 | 39.09 | 38.37 | 39.00 | 1,040,226 | +0.04(+0.10%) |
Oct 11, 2013 | 38.39 | 39.03 | 38.30 | 38.96 | 1,469,483 | +0.54(+1.40%) |
Oct 10, 2013 | 37.64 | 38.64 | 37.53 | 38.42 | 2,416,727 | +1.33(+3.57%) |
Oct 09, 2013 | 37.20 | 37.41 | 36.44 | 37.09 | 2,925,971 | -0.13(-0.35%) |
Oct 08, 2013 | 38.51 | 38.67 | 37.16 | 37.22 | 2,108,499 | -1.25(-3.25%) |
Oct 07, 2013 | 38.59 | 38.90 | 38.44 | 38.47 | 1,137,433 | -0.71(-1.81%) |
Oct 04, 2013 | 38.58 | 39.44 | 38.45 | 39.18 | 1,506,367 | +0.63(+1.64%) |
Oct 03, 2013 | 38.56 | 38.87 | 38.00 | 38.55 | 1,384,300 | -0.19(-0.48%) |
Oct 02, 2013 | 38.09 | 38.76 | 37.98 | 38.73 | 1,472,383 | +0.29(+0.76%) |
Oct 01, 2013 | 38.48 | 38.69 | 38.04 | 38.44 | 1,354,006 | +0.06(+0.15%) |
Sep 30, 2013 | 37.84 | 38.50 | 37.70 | 38.39 | 1,911,249 | -0.05(-0.12%) |
Sep 27, 2013 | 38.44 | 38.51 | 38.22 | 38.43 | 1,221,612 | -0.19(-0.48%) |
Sep 26, 2013 | 38.73 | 39.09 | 38.31 | 38.62 | 1,651,703 | -0.07(-0.18%) |
Sep 25, 2013 | 38.77 | 38.83 | 38.37 | 38.69 | 1,182,811 | -0.05(-0.14%) |
Sep 24, 2013 | 38.28 | 39.03 | 38.24 | 38.74 | 1,727,380 | +0.42(+1.11%) |
Sep 23, 2013 | 38.11 | 38.37 | 37.66 | 38.31 | 1,404,916 | +0.13(+0.34%) |
Sep 20, 2013 | 38.33 | 38.80 | 38.12 | 38.19 | 2,047,381 | -0.12(-0.31%) |
Sep 19, 2013 | 38.50 | 38.68 | 38.14 | 38.30 | 944,755 | +0.00(+0.00%) |
Sep 18, 2013 | 37.96 | 38.43 | 37.67 | 38.30 | 1,971,741 | +0.26(+0.69%) |
Sep 17, 2013 | 37.98 | 38.21 | 37.59 | 38.04 | 1,589,178 | +0.01(+0.02%) |
Sep 16, 2013 | 38.12 | 38.23 | 37.52 | 38.03 | 1,733,870 | +0.52(+1.38%) |
Sep 13, 2013 | 37.34 | 37.57 | 37.00 | 37.52 | 1,177,079 | +0.30(+0.79%) |
Sep 12, 2013 | 37.61 | 37.64 | 36.99 | 37.22 | 1,312,400 | -0.47(-1.24%) |
Sep 11, 2013 | 37.72 | 37.94 | 37.33 | 37.69 | 1,913,264 | +0.02(+0.05%) |
Sep 10, 2013 | 37.64 | 37.87 | 37.47 | 37.67 | 2,156,627 | +0.38(+1.03%) |
Sep 09, 2013 | 37.07 | 37.39 | 37.07 | 37.28 | 2,277,064 | +0.27(+0.73%) |
Sep 06, 2013 | 37.72 | 37.89 | 36.89 | 37.02 | 2,179,672 | -0.57(-1.52%) |
Sep 05, 2013 | 37.69 | 37.98 | 37.55 | 37.59 | 1,650,930 | -0.09(-0.24%) |
Sep 04, 2013 | 36.69 | 37.78 | 36.69 | 37.68 | 2,023,891 | +1.03(+2.80%) |
Sep 03, 2013 | 37.05 | 37.34 | 36.37 | 36.65 | 1,264,035 | +0.09(+0.24%) |
Aug 30, 2013 | 37.05 | 37.12 | 36.25 | 36.56 | 1,480,194 | -0.48(-1.29%) |
Aug 29, 2013 | 36.56 | 37.42 | 36.51 | 37.04 | 1,419,078 | +0.44(+1.19%) |
Aug 28, 2013 | 35.95 | 36.77 | 35.70 | 36.61 | 1,593,470 | +0.73(+2.05%) |
Aug 27, 2013 | 36.49 | 36.58 | 35.84 | 35.87 | 1,804,227 | -1.10(-2.98%) |
Aug 26, 2013 | 37.27 | 37.55 | 36.83 | 36.97 | 1,556,930 | -0.29(-0.77%) |
Aug 23, 2013 | 37.42 | 37.53 | 37.16 | 37.26 | 1,460,225 | -0.12(-0.33%) |
Aug 22, 2013 | 36.38 | 37.53 | 36.38 | 37.39 | 1,219,840 | +1.03(+2.84%) |
Aug 21, 2013 | 36.52 | 36.89 | 36.21 | 36.35 | 1,434,660 | -0.26(-0.70%) |
Aug 20, 2013 | 36.29 | 36.76 | 36.02 | 36.61 | 1,083,373 | +0.47(+1.31%) |
Aug 19, 2013 | 36.42 | 36.67 | 36.10 | 36.14 | 845,272 | -0.27(-0.75%) |
Aug 16, 2013 | 36.49 | 36.94 | 36.39 | 36.41 | 1,795,812 | -0.06(-0.16%) |
Aug 15, 2013 | 36.88 | 36.99 | 36.26 | 36.47 | 1,589,471 | -0.82(-2.19%) |
Aug 14, 2013 | 37.72 | 37.84 | 37.27 | 37.28 | 1,607,630 | -0.51(-1.35%) |
Aug 13, 2013 | 36.91 | 38.06 | 36.87 | 37.80 | 3,046,852 | +0.86(+2.32%) |
Aug 12, 2013 | 36.14 | 37.03 | 36.00 | 36.94 | 2,173,911 | +0.68(+1.88%) |
Aug 09, 2013 | 36.59 | 36.98 | 36.16 | 36.26 | 1,773,477 | -0.25(-0.68%) |
Aug 08, 2013 | 36.05 | 36.63 | 36.04 | 36.51 | 1,938,595 | +0.80(+2.25%) |
Aug 07, 2013 | 36.15 | 36.17 | 35.68 | 35.71 | 1,771,916 | -0.59(-1.62%) |
Aug 06, 2013 | 36.57 | 36.66 | 36.23 | 36.29 | 2,111,336 | -0.36(-0.97%) |
Aug 05, 2013 | 36.78 | 37.09 | 36.55 | 36.65 | 2,339,566 | -0.25(-0.68%) |
Aug 02, 2013 | 37.12 | 37.42 | 36.85 | 36.90 | 2,271,033 | -0.47(-1.26%) |
Aug 01, 2013 | 36.50 | 37.47 | 36.28 | 37.37 | 3,774,838 | +1.33(+3.70%) |
Jul 31, 2013 | 35.62 | 36.39 | 35.62 | 36.03 | 3,163,414 | +0.37(+1.05%) |
Jul 30, 2013 | 35.54 | 35.85 | 35.42 | 35.66 | 2,221,330 | +0.35(+0.98%) |
Jul 29, 2013 | 34.95 | 35.58 | 34.95 | 35.31 | 1,643,055 | +0.37(+1.07%) |
Jul 26, 2013 | 35.12 | 35.40 | 34.90 | 34.94 | 2,902,196 | -0.27(-0.76%) |
Jul 25, 2013 | 34.85 | 35.37 | 34.65 | 35.21 | 3,909,867 | +0.40(+1.16%) |
Jul 24, 2013 | 34.78 | 35.25 | 34.75 | 34.80 | 3,591,674 | +0.22(+0.62%) |
Jul 23, 2013 | 34.64 | 34.79 | 34.43 | 34.59 | 1,578,464 | -0.02(-0.07%) |
Jul 22, 2013 | 34.48 | 34.65 | 34.33 | 34.61 | 1,498,539 | +0.18(+0.54%) |
Jul 19, 2013 | 34.27 | 34.44 | 33.85 | 34.43 | 1,868,569 | +0.13(+0.39%) |
Jul 18, 2013 | 33.92 | 34.32 | 33.57 | 34.29 | 2,733,103 | +0.56(+1.67%) |
Jul 17, 2013 | 33.58 | 33.78 | 33.49 | 33.73 | 2,810,658 | +0.80(+2.43%) |
Jul 16, 2013 | 33.54 | 33.62 | 32.79 | 32.93 | 2,285,611 | -0.60(-1.80%) |
Jul 15, 2013 | 33.75 | 33.75 | 33.44 | 33.53 | 1,630,918 | -0.19(-0.55%) |
Jul 12, 2013 | 33.53 | 33.91 | 33.51 | 33.72 | 2,708,784 | +0.17(+0.51%) |
Jul 11, 2013 | 33.33 | 33.56 | 33.26 | 33.55 | 2,186,314 | +0.60(+1.83%) |
Jul 10, 2013 | 32.75 | 32.96 | 32.67 | 32.95 | 1,780,935 | +0.20(+0.60%) |
Jul 09, 2013 | 32.92 | 32.94 | 32.57 | 32.75 | 1,450,467 | +0.14(+0.44%) |
Jul 08, 2013 | 32.79 | 32.92 | 32.38 | 32.61 | 1,362,253 | +0.02(+0.07%) |
Jul 05, 2013 | 32.31 | 32.65 | 32.06 | 32.58 | 2,398,327 | +0.69(+2.15%) |
Jul 03, 2013 | 31.89 | 32.04 | 31.77 | 31.90 | 1,591,721 | -0.19(-0.58%) |
Jul 02, 2013 | 32.55 | 32.61 | 31.93 | 32.08 | 3,285,065 | -0.48(-1.48%) |
Jul 01, 2013 | 32.70 | 32.85 | 32.47 | 32.56 | 2,294,856 | +0.03(+0.10%) |
Jun 28, 2013 | 32.53 | 33.10 | 32.42 | 32.53 | 2,348,722 | -0.11(-0.32%) |
Jun 27, 2013 | 32.23 | 32.76 | 32.19 | 32.64 | 1,959,119 | +0.71(+2.24%) |
Jun 26, 2013 | 31.56 | 32.15 | 31.49 | 31.92 | 1,656,969 | +0.57(+1.82%) |
Jun 25, 2013 | 31.19 | 31.55 | 31.13 | 31.35 | 1,861,858 | +0.44(+1.42%) |
Jun 24, 2013 | 30.81 | 31.19 | 30.40 | 30.91 | 2,664,508 | -0.52(-1.67%) |
Jun 21, 2013 | 31.64 | 31.74 | 31.28 | 31.44 | 3,402,142 | +0.05(+0.17%) |
Jun 20, 2013 | 31.92 | 32.02 | 31.21 | 31.39 | 2,655,008 | -1.00(-3.10%) |
Jun 19, 2013 | 32.70 | 32.95 | 32.38 | 32.39 | 2,562,171 | -0.35(-1.08%) |
Jun 18, 2013 | 32.58 | 32.96 | 32.44 | 32.75 | 2,616,240 | +0.16(+0.50%) |
Jun 17, 2013 | 32.24 | 32.73 | 32.19 | 32.58 | 2,695,318 | +0.66(+2.07%) |
Jun 14, 2013 | 32.32 | 32.41 | 31.90 | 31.92 | 1,959,119 | -0.44(-1.35%) |
Jun 13, 2013 | 31.37 | 32.43 | 31.32 | 32.36 | 1,834,867 | +0.91(+2.91%) |
Jun 12, 2013 | 32.00 | 32.04 | 31.44 | 31.45 | 2,695,572 | -0.12(-0.39%) |
Jun 11, 2013 | 31.20 | 31.79 | 31.01 | 31.57 | 3,207,902 | -0.09(-0.27%) |
Jun 10, 2013 | 31.35 | 31.78 | 31.13 | 31.66 | 3,126,036 | +0.46(+1.48%) |
Jun 07, 2013 | 30.21 | 31.20 | 29.62 | 31.20 | 3,335,671 | +0.92(+3.03%) |
Jun 06, 2013 | 29.99 | 30.29 | 29.76 | 30.28 | 2,120,992 | +0.28(+0.93%) |
Jun 05, 2013 | 30.25 | 30.36 | 29.76 | 30.00 | 2,094,943 | -0.35(-1.16%) |
Jun 04, 2013 | 30.39 | 30.62 | 30.03 | 30.35 | 2,057,823 | -0.06(-0.19%) |
Jun 03, 2013 | 30.74 | 31.07 | 30.07 | 30.41 | 3,000,481 | -0.20(-0.67%) |
May 31, 2013 | 31.13 | 31.28 | 30.61 | 30.61 | 2,161,699 | -0.65(-2.08%) |
May 30, 2013 | 31.33 | 31.58 | 31.24 | 31.26 | 1,662,621 | -0.03(-0.08%) |
May 29, 2013 | 30.99 | 31.51 | 30.99 | 31.29 | 2,272,714 | +0.06(+0.21%) |
May 28, 2013 | 31.46 | 31.74 | 31.16 | 31.22 | 2,145,412 | +0.28(+0.89%) |
May 24, 2013 | 30.78 | 31.08 | 30.64 | 30.95 | 1,665,957 | -0.07(-0.23%) |
May 23, 2013 | 30.84 | 31.21 | 30.72 | 31.02 | 1,923,277 | -0.20(-0.64%) |
May 22, 2013 | 31.67 | 31.87 | 30.96 | 31.22 | 3,065,057 | -0.48(-1.51%) |
May 21, 2013 | 32.04 | 32.12 | 31.65 | 31.70 | 2,607,432 | -0.32(-1.01%) |
May 20, 2013 | 32.18 | 32.21 | 31.84 | 32.02 | 1,569,648 | -0.20(-0.63%) |
May 17, 2013 | 31.43 | 32.24 | 31.43 | 32.23 | 2,499,663 | +0.80(+2.56%) |
May 16, 2013 | 31.58 | 31.88 | 31.37 | 31.42 | 2,386,312 | -0.25(-0.78%) |
May 15, 2013 | 31.43 | 31.74 | 31.28 | 31.67 | 2,405,761 | +0.74(+2.38%) |
May 13, 2013 | 30.88 | 31.05 | 30.72 | 30.93 | 1,414,178 | -0.11(-0.36%) |
May 10, 2013 | 30.95 | 31.12 | 30.71 | 31.05 | 1,488,528 | +0.17(+0.55%) |
May 09, 2013 | 31.02 | 31.28 | 30.83 | 30.88 | 2,155,483 | -0.13(-0.41%) |
May 08, 2013 | 30.38 | 31.10 | 30.38 | 31.01 | 2,568,121 | +0.57(+1.86%) |
May 07, 2013 | 30.07 | 30.44 | 29.84 | 30.44 | 2,030,085 | +0.47(+1.58%) |
May 06, 2013 | 29.89 | 30.14 | 29.86 | 29.97 | 1,752,927 | +0.01(+0.03%) |
May 03, 2013 | 29.74 | 30.16 | 29.36 | 29.96 | 2,220,289 | +0.60(+2.03%) |
May 02, 2013 | 29.39 | 29.55 | 29.28 | 29.36 | 1,631,164 | +0.05(+0.18%) |