Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 42.67 | 42.71 | 42.18 | 42.45 | 751,496 | -0.19(-0.45%) |
Jun 27, 2014 | 42.49 | 42.74 | 42.28 | 42.64 | 785,310 | +0.06(+0.14%) |
Jun 26, 2014 | 42.16 | 42.59 | 41.85 | 42.58 | 1,026,936 | +0.48(+1.14%) |
Jun 25, 2014 | 42.12 | 42.24 | 41.70 | 42.10 | 913,502 | -0.12(-0.27%) |
Jun 24, 2014 | 42.14 | 42.66 | 41.97 | 42.22 | 875,059 | +0.04(+0.10%) |
Jun 23, 2014 | 42.51 | 42.69 | 41.91 | 42.18 | 827,997 | -0.39(-0.91%) |
Jun 20, 2014 | 42.35 | 42.58 | 42.26 | 42.57 | 786,086 | +0.33(+0.78%) |
Jun 19, 2014 | 42.18 | 42.44 | 41.96 | 42.24 | 759,992 | +0.10(+0.24%) |
Jun 18, 2014 | 41.88 | 42.16 | 41.61 | 42.14 | 554,798 | +0.22(+0.51%) |
Jun 17, 2014 | 41.56 | 42.09 | 41.40 | 41.92 | 765,028 | +0.33(+0.80%) |
Jun 16, 2014 | 41.20 | 41.89 | 41.20 | 41.59 | 1,001,495 | +0.39(+0.94%) |
Jun 13, 2014 | 41.01 | 41.33 | 40.89 | 41.20 | 745,382 | +0.22(+0.53%) |
Jun 12, 2014 | 41.05 | 41.28 | 40.89 | 40.98 | 715,211 | -0.17(-0.42%) |
Jun 11, 2014 | 41.35 | 41.37 | 40.95 | 41.16 | 755,044 | -0.41(-0.98%) |
Jun 10, 2014 | 41.46 | 41.63 | 41.29 | 41.56 | 827,850 | +0.35(+0.84%) |
Jun 06, 2014 | 41.21 | 41.44 | 41.10 | 41.22 | 552,440 | +0.12(+0.28%) |
Jun 05, 2014 | 41.08 | 41.26 | 40.64 | 41.10 | 793,613 | +0.10(+0.24%) |
Jun 04, 2014 | 40.89 | 41.13 | 40.76 | 41.00 | 750,743 | +0.06(+0.14%) |
Jun 03, 2014 | 41.36 | 41.36 | 40.86 | 40.94 | 1,127,881 | -0.42(-1.02%) |
Jun 02, 2014 | 41.84 | 41.84 | 41.13 | 41.37 | 1,110,252 | -0.34(-0.81%) |
May 30, 2014 | 41.18 | 41.87 | 41.10 | 41.71 | 2,653,464 | +1.23(+3.03%) |
May 29, 2014 | 40.22 | 40.49 | 40.08 | 40.48 | 838,307 | +0.32(+0.80%) |
May 28, 2014 | 40.03 | 40.21 | 39.73 | 40.16 | 1,041,650 | +0.17(+0.43%) |
May 27, 2014 | 39.80 | 40.22 | 39.70 | 39.99 | 879,406 | +0.34(+0.85%) |
May 23, 2014 | 39.79 | 39.65 | 39.65 | 39.65 | 1,077,941 | -0.23(-0.58%) |
May 22, 2014 | 38.67 | 39.90 | 38.56 | 39.88 | 1,473,215 | +1.21(+3.13%) |
May 21, 2014 | 38.50 | 39.10 | 38.41 | 38.67 | 1,662,557 | +0.29(+0.75%) |
May 20, 2014 | 38.92 | 39.03 | 38.37 | 38.38 | 1,263,506 | -0.53(-1.37%) |
May 19, 2014 | 38.77 | 39.11 | 38.69 | 38.92 | 1,524,656 | +0.12(+0.32%) |
May 16, 2014 | 39.06 | 39.06 | 38.52 | 38.79 | 1,794,741 | -0.22(-0.57%) |
May 15, 2014 | 39.53 | 39.54 | 38.81 | 39.02 | 817,573 | -0.57(-1.43%) |
May 14, 2014 | 39.86 | 39.90 | 39.48 | 39.58 | 631,151 | -0.25(-0.62%) |
May 13, 2014 | 40.31 | 40.34 | 38.93 | 39.83 | 1,151,108 | -0.44(-1.10%) |
May 12, 2014 | 40.17 | 40.48 | 40.14 | 40.27 | 888,740 | +0.28(+0.70%) |
May 09, 2014 | 40.01 | 40.12 | 39.71 | 39.99 | 631,106 | -0.07(-0.18%) |
May 08, 2014 | 40.19 | 40.49 | 39.84 | 40.07 | 1,023,965 | -0.12(-0.31%) |
May 07, 2014 | 39.53 | 40.22 | 39.50 | 40.19 | 1,125,412 | +0.79(+2.00%) |
May 06, 2014 | 39.77 | 39.90 | 39.39 | 39.40 | 936,240 | -0.45(-1.14%) |
May 05, 2014 | 39.75 | 40.16 | 39.67 | 39.85 | 772,078 | +0.05(+0.12%) |
May 02, 2014 | 39.86 | 40.28 | 39.71 | 39.80 | 630,618 | -0.07(-0.19%) |
May 01, 2014 | 40.02 | 40.15 | 39.64 | 39.88 | 851,808 | -0.15(-0.37%) |
Apr 30, 2014 | 39.89 | 40.06 | 39.57 | 40.03 | 986,186 | +0.14(+0.35%) |
Apr 29, 2014 | 40.07 | 40.23 | 39.67 | 39.89 | 914,221 | -0.07(-0.19%) |
Apr 28, 2014 | 40.31 | 40.76 | 39.56 | 39.96 | 1,081,465 | -0.03(-0.08%) |
Apr 25, 2014 | 40.26 | 40.31 | 39.81 | 39.99 | 772,468 | -0.32(-0.80%) |
Apr 24, 2014 | 40.74 | 40.99 | 39.83 | 40.31 | 1,456,227 | -0.37(-0.91%) |
Apr 23, 2014 | 40.26 | 41.01 | 39.74 | 40.69 | 2,760,376 | -1.89(-4.44%) |
Apr 22, 2014 | 41.99 | 42.71 | 41.94 | 42.58 | 1,104,331 | +0.64(+1.53%) |
Apr 21, 2014 | 41.75 | 42.04 | 41.60 | 41.94 | 809,012 | +0.25(+0.59%) |
Apr 17, 2014 | 41.20 | 41.69 | 41.69 | 41.69 | 634,219 | +0.36(+0.88%) |
Apr 16, 2014 | 41.09 | 41.61 | 40.96 | 41.33 | 851,683 | +0.57(+1.39%) |
Apr 15, 2014 | 40.50 | 40.82 | 39.85 | 40.76 | 816,543 | +0.32(+0.79%) |
Apr 14, 2014 | 40.38 | 40.70 | 40.13 | 40.44 | 671,108 | +0.44(+1.09%) |
Apr 11, 2014 | 40.22 | 40.56 | 39.95 | 40.00 | 952,550 | -0.44(-1.10%) |
Apr 10, 2014 | 42.07 | 42.16 | 40.43 | 40.45 | 1,611,722 | -1.67(-3.96%) |
Apr 09, 2014 | 41.87 | 42.17 | 41.46 | 42.12 | 903,032 | +0.44(+1.07%) |
Apr 08, 2014 | 41.61 | 41.96 | 41.38 | 41.67 | 978,879 | +0.14(+0.34%) |
Apr 07, 2014 | 41.95 | 42.09 | 41.33 | 41.53 | 945,988 | -0.53(-1.25%) |
Apr 04, 2014 | 42.73 | 42.97 | 41.81 | 42.06 | 632,818 | -0.49(-1.16%) |
Apr 03, 2014 | 42.47 | 42.61 | 42.29 | 42.55 | 792,225 | +0.07(+0.15%) |
Apr 02, 2014 | 42.09 | 42.55 | 42.03 | 42.49 | 650,602 | +0.44(+1.06%) |
Apr 01, 2014 | 41.89 | 42.08 | 41.59 | 42.04 | 647,940 | +0.36(+0.87%) |
Mar 31, 2014 | 41.43 | 41.76 | 41.27 | 41.68 | 884,217 | +0.57(+1.38%) |
Mar 28, 2014 | 40.81 | 41.47 | 40.78 | 41.11 | 697,881 | +0.35(+0.87%) |
Mar 27, 2014 | 40.74 | 40.84 | 40.26 | 40.76 | 1,047,893 | +0.01(+0.02%) |
Mar 26, 2014 | 41.75 | 41.87 | 40.75 | 40.75 | 692,289 | -0.77(-1.84%) |
Mar 25, 2014 | 41.95 | 42.00 | 41.26 | 41.52 | 700,603 | -0.08(-0.20%) |
Mar 24, 2014 | 42.17 | 42.46 | 41.35 | 41.60 | 882,396 | -0.48(-1.13%) |
Mar 21, 2014 | 41.98 | 42.40 | 41.93 | 42.08 | 961,151 | +0.23(+0.55%) |
Mar 20, 2014 | 41.66 | 41.87 | 41.29 | 41.84 | 514,911 | +0.26(+0.63%) |
Mar 19, 2014 | 41.84 | 42.18 | 41.37 | 41.58 | 1,097,878 | -0.32(-0.77%) |
Mar 18, 2014 | 41.61 | 42.04 | 41.61 | 41.90 | 539,362 | +0.38(+0.91%) |
Mar 17, 2014 | 41.66 | 41.94 | 41.43 | 41.52 | 1,029,576 | +0.00(+0.00%) |
Mar 14, 2014 | 41.27 | 41.91 | 41.27 | 41.52 | 949,618 | +0.16(+0.40%) |
Mar 13, 2014 | 41.93 | 42.08 | 41.33 | 41.36 | 962,809 | -0.32(-0.77%) |
Mar 12, 2014 | 41.41 | 41.84 | 41.35 | 41.68 | 1,287,108 | +0.07(+0.18%) |
Mar 11, 2014 | 42.28 | 42.35 | 41.58 | 41.61 | 1,039,925 | -0.52(-1.23%) |
Mar 10, 2014 | 42.36 | 42.39 | 41.66 | 42.12 | 1,044,879 | -0.29(-0.68%) |
Mar 07, 2014 | 42.26 | 42.62 | 42.16 | 42.41 | 1,017,596 | +0.39(+0.92%) |
Mar 06, 2014 | 42.14 | 42.28 | 41.86 | 42.03 | 869,690 | +0.02(+0.06%) |
Mar 05, 2014 | 42.28 | 42.41 | 41.62 | 42.00 | 1,709,544 | -0.60(-1.41%) |
Mar 04, 2014 | 42.09 | 42.86 | 41.77 | 42.60 | 1,844,900 | +1.97(+4.84%) |
Mar 03, 2014 | 40.35 | 40.86 | 40.30 | 40.64 | 907,769 | -0.11(-0.26%) |
Feb 28, 2014 | 40.18 | 40.94 | 40.03 | 40.74 | 1,193,295 | +0.58(+1.45%) |
Feb 27, 2014 | 40.38 | 40.55 | 40.00 | 40.16 | 982,091 | -0.33(-0.81%) |
Feb 26, 2014 | 40.15 | 40.69 | 40.15 | 40.49 | 864,747 | +0.55(+1.37%) |
Feb 25, 2014 | 39.91 | 40.13 | 39.61 | 39.94 | 813,765 | +0.04(+0.10%) |
Feb 24, 2014 | 40.06 | 40.21 | 39.78 | 39.90 | 1,001,450 | -0.08(-0.20%) |
Feb 21, 2014 | 40.40 | 40.40 | 39.96 | 39.98 | 725,373 | -0.34(-0.83%) |
Feb 20, 2014 | 40.35 | 40.48 | 40.00 | 40.32 | 766,664 | +0.05(+0.12%) |
Feb 19, 2014 | 40.47 | 40.93 | 40.19 | 40.27 | 787,383 | -0.23(-0.57%) |
Feb 18, 2014 | 40.47 | 40.59 | 40.23 | 40.50 | 545,242 | +0.10(+0.24%) |
Feb 14, 2014 | 40.41 | 40.40 | 40.40 | 40.40 | 743,826 | -0.04(-0.10%) |
Feb 13, 2014 | 40.04 | 40.48 | 39.87 | 40.44 | 915,485 | +0.16(+0.39%) |
Feb 12, 2014 | 40.31 | 40.65 | 40.16 | 40.28 | 1,403,742 | +0.02(+0.04%) |
Feb 11, 2014 | 40.28 | 40.48 | 39.12 | 40.27 | 1,132,741 | +0.15(+0.37%) |
Feb 10, 2014 | 39.24 | 40.19 | 39.11 | 40.12 | 1,548,223 | +0.96(+2.44%) |
Feb 07, 2014 | 39.13 | 39.30 | 38.70 | 39.16 | 1,202,573 | +0.25(+0.65%) |
Feb 06, 2014 | 38.38 | 38.95 | 38.31 | 38.91 | 960,865 | +0.48(+1.26%) |
Feb 05, 2014 | 38.59 | 38.73 | 37.82 | 38.43 | 1,692,120 | -0.48(-1.24%) |
Feb 04, 2014 | 39.34 | 39.50 | 38.77 | 38.91 | 1,321,695 | -0.19(-0.48%) |
Feb 03, 2014 | 40.43 | 40.81 | 39.04 | 39.10 | 1,557,319 | -1.19(-2.96%) |
Jan 31, 2014 | 39.55 | 40.49 | 39.18 | 40.29 | 1,654,113 | -0.37(-0.91%) |
Jan 30, 2014 | 40.49 | 40.77 | 39.84 | 40.66 | 1,075,291 | +0.65(+1.61%) |
Jan 29, 2014 | 39.91 | 40.69 | 39.79 | 40.01 | 1,115,649 | -0.28(-0.69%) |
Jan 28, 2014 | 40.00 | 40.36 | 39.92 | 40.29 | 802,995 | +0.29(+0.74%) |
Jan 27, 2014 | 40.21 | 40.24 | 39.56 | 40.00 | 1,463,515 | -0.18(-0.45%) |
Jan 24, 2014 | 41.53 | 41.70 | 40.16 | 40.18 | 1,271,499 | -1.73(-4.12%) |
Jan 23, 2014 | 42.28 | 42.33 | 41.46 | 41.90 | 1,208,484 | -0.74(-1.73%) |
Jan 22, 2014 | 42.12 | 42.66 | 42.03 | 42.64 | 1,245,888 | +0.68(+1.62%) |
Jan 21, 2014 | 42.14 | 42.22 | 41.58 | 41.96 | 788,478 | +0.13(+0.31%) |
Jan 17, 2014 | 41.96 | 41.83 | 41.83 | 41.83 | 723,772 | -0.07(-0.16%) |
Jan 16, 2014 | 41.97 | 41.97 | 41.33 | 41.90 | 1,273,656 | -0.02(-0.06%) |
Jan 15, 2014 | 41.93 | 42.01 | 41.68 | 41.92 | 824,204 | -0.01(-0.02%) |
Jan 14, 2014 | 41.21 | 41.93 | 41.20 | 41.93 | 989,509 | +0.74(+1.81%) |
Jan 13, 2014 | 41.36 | 41.81 | 41.05 | 41.18 | 1,028,593 | -0.43(-1.02%) |
Jan 10, 2014 | 41.27 | 41.82 | 41.24 | 41.61 | 1,974,347 | +0.82(+2.00%) |
Jan 09, 2014 | 40.77 | 41.41 | 40.77 | 40.79 | 1,901,544 | +0.34(+0.85%) |
Jan 08, 2014 | 40.69 | 40.78 | 40.28 | 40.45 | 1,432,992 | -0.13(-0.32%) |
Jan 07, 2014 | 40.49 | 40.71 | 40.35 | 40.58 | 1,479,871 | +0.16(+0.38%) |
Jan 06, 2014 | 40.72 | 40.89 | 40.34 | 40.42 | 1,182,307 | -0.10(-0.24%) |
Jan 03, 2014 | 40.67 | 40.77 | 40.42 | 40.52 | 941,597 | -0.05(-0.12%) |
Jan 02, 2014 | 40.96 | 41.05 | 40.44 | 40.57 | 789,521 | -0.47(-1.16%) |
Dec 31, 2013 | 41.27 | 41.05 | 41.05 | 41.05 | 571,167 | -0.02(-0.04%) |
Dec 30, 2013 | 41.28 | 41.28 | 40.95 | 41.06 | 597,481 | -0.22(-0.54%) |
Dec 27, 2013 | 41.50 | 41.61 | 41.24 | 41.28 | 831,845 | -0.14(-0.34%) |
Dec 26, 2013 | 40.89 | 41.43 | 40.78 | 41.42 | 817,733 | +0.62(+1.52%) |
Dec 24, 2013 | 40.68 | 40.81 | 40.58 | 40.80 | 236,090 | +0.19(+0.46%) |
Dec 23, 2013 | 40.79 | 40.85 | 40.41 | 40.61 | 803,199 | +0.07(+0.16%) |
Dec 20, 2013 | 40.42 | 40.65 | 40.28 | 40.55 | 1,186,831 | +0.20(+0.51%) |
Dec 19, 2013 | 40.51 | 40.51 | 40.24 | 40.34 | 540,222 | -0.25(-0.60%) |
Dec 18, 2013 | 40.16 | 40.68 | 39.79 | 40.59 | 1,115,396 | +0.43(+1.06%) |
Dec 17, 2013 | 40.17 | 40.24 | 39.72 | 40.16 | 997,949 | +0.04(+0.10%) |
Dec 16, 2013 | 39.88 | 40.30 | 39.50 | 40.12 | 1,065,541 | +0.33(+0.82%) |
Dec 13, 2013 | 39.38 | 39.93 | 39.34 | 39.79 | 827,787 | +0.49(+1.25%) |
Dec 12, 2013 | 39.34 | 39.52 | 39.21 | 39.30 | 1,058,045 | -0.06(-0.15%) |
Dec 11, 2013 | 40.37 | 40.37 | 39.28 | 39.36 | 1,046,601 | -0.72(-1.80%) |
Dec 10, 2013 | 40.25 | 40.63 | 40.08 | 40.08 | 867,062 | -0.26(-0.65%) |
Dec 09, 2013 | 40.68 | 40.80 | 40.30 | 40.34 | 957,323 | -0.27(-0.66%) |
Dec 06, 2013 | 40.07 | 40.64 | 40.03 | 40.61 | 1,027,114 | +0.91(+2.29%) |
Dec 05, 2013 | 39.92 | 40.19 | 39.39 | 39.70 | 1,587,303 | -0.44(-1.10%) |
Dec 04, 2013 | 40.01 | 40.47 | 39.63 | 40.15 | 1,578,750 | +0.05(+0.12%) |
Dec 03, 2013 | 40.28 | 40.28 | 39.84 | 40.10 | 904,775 | -0.27(-0.67%) |
Dec 02, 2013 | 39.74 | 40.49 | 39.60 | 40.37 | 1,151,915 | +0.61(+1.54%) |
Nov 29, 2013 | 39.88 | 40.25 | 39.65 | 39.75 | 311,199 | -0.15(-0.37%) |
Nov 27, 2013 | 39.77 | 40.25 | 39.64 | 39.90 | 603,524 | +0.28(+0.72%) |
Nov 26, 2013 | 39.83 | 40.16 | 39.56 | 39.62 | 1,004,743 | -0.19(-0.47%) |
Nov 25, 2013 | 40.17 | 40.22 | 39.78 | 39.80 | 481,422 | -0.33(-0.83%) |
Nov 22, 2013 | 39.93 | 40.26 | 39.54 | 40.14 | 751,162 | +0.20(+0.51%) |
Nov 21, 2013 | 39.25 | 39.99 | 39.25 | 39.93 | 768,398 | +0.83(+2.12%) |
Nov 20, 2013 | 39.16 | 39.47 | 39.01 | 39.10 | 483,734 | +0.05(+0.12%) |
Nov 19, 2013 | 39.27 | 39.44 | 39.01 | 39.05 | 420,542 | -0.20(-0.50%) |
Nov 18, 2013 | 39.49 | 39.76 | 39.17 | 39.25 | 831,344 | +0.00(+0.00%) |
Nov 15, 2013 | 38.90 | 39.39 | 38.75 | 39.25 | 691,073 | +0.25(+0.65%) |
Nov 14, 2013 | 38.81 | 39.13 | 38.78 | 39.00 | 719,049 | +0.10(+0.25%) |
Nov 13, 2013 | 38.34 | 38.90 | 38.12 | 38.90 | 601,495 | +0.36(+0.93%) |
Nov 12, 2013 | 38.32 | 38.73 | 38.22 | 38.54 | 678,172 | +0.09(+0.23%) |
Nov 11, 2013 | 38.62 | 38.93 | 38.31 | 38.45 | 697,535 | -0.22(-0.57%) |
Nov 08, 2013 | 37.53 | 38.76 | 37.44 | 38.67 | 1,117,009 | +1.14(+3.03%) |
Nov 07, 2013 | 38.27 | 38.35 | 37.42 | 37.53 | 1,062,100 | -0.67(-1.75%) |
Nov 06, 2013 | 38.27 | 38.62 | 38.11 | 38.20 | 666,370 | +0.03(+0.09%) |
Nov 05, 2013 | 38.42 | 38.44 | 37.92 | 38.17 | 1,024,005 | -0.49(-1.26%) |
Nov 04, 2013 | 38.65 | 38.77 | 38.46 | 38.66 | 649,204 | +0.15(+0.38%) |
Nov 01, 2013 | 38.45 | 38.63 | 38.25 | 38.51 | 936,288 | +0.20(+0.53%) |
Oct 31, 2013 | 38.24 | 38.59 | 38.13 | 38.31 | 772,467 | -0.10(-0.25%) |
Oct 30, 2013 | 38.56 | 38.68 | 38.11 | 38.40 | 972,751 | -0.04(-0.11%) |
Oct 29, 2013 | 39.05 | 39.10 | 38.33 | 38.44 | 1,056,576 | -0.45(-1.15%) |
Oct 28, 2013 | 38.88 | 39.17 | 38.36 | 38.89 | 1,596,036 | +0.08(+0.21%) |
Oct 25, 2013 | 38.19 | 40.62 | 37.79 | 38.81 | 3,113,634 | +3.00(+8.38%) |
Oct 24, 2013 | 35.61 | 35.98 | 35.42 | 35.81 | 876,832 | +0.22(+0.62%) |
Oct 23, 2013 | 35.72 | 35.75 | 35.41 | 35.59 | 707,367 | -0.25(-0.70%) |
Oct 22, 2013 | 35.86 | 36.18 | 35.68 | 35.84 | 826,149 | +0.07(+0.20%) |
Oct 21, 2013 | 36.26 | 36.39 | 35.57 | 35.77 | 863,316 | -0.52(-1.43%) |
Oct 18, 2013 | 36.09 | 36.31 | 35.86 | 36.29 | 861,667 | +0.43(+1.20%) |
Oct 17, 2013 | 35.06 | 35.88 | 34.91 | 35.86 | 751,651 | +0.67(+1.89%) |
Oct 16, 2013 | 35.00 | 35.19 | 34.88 | 35.19 | 583,219 | +0.37(+1.07%) |
Oct 15, 2013 | 34.98 | 35.20 | 34.69 | 34.82 | 634,886 | -0.26(-0.74%) |
Oct 14, 2013 | 34.70 | 35.10 | 34.70 | 35.08 | 857,481 | +0.06(+0.19%) |
Oct 11, 2013 | 35.12 | 35.22 | 34.92 | 35.01 | 1,169,582 | -0.24(-0.69%) |
Oct 10, 2013 | 34.74 | 35.31 | 34.74 | 35.26 | 650,381 | +0.89(+2.58%) |
Oct 09, 2013 | 34.40 | 34.63 | 34.17 | 34.37 | 748,923 | +0.00(+0.00%) |
Oct 08, 2013 | 34.57 | 34.75 | 34.15 | 34.37 | 1,347,335 | -0.34(-0.98%) |
Oct 07, 2013 | 34.63 | 34.98 | 34.55 | 34.71 | 857,767 | -0.28(-0.81%) |
Oct 04, 2013 | 34.80 | 35.13 | 34.62 | 35.00 | 646,430 | +0.19(+0.54%) |
Oct 03, 2013 | 34.77 | 34.98 | 34.59 | 34.81 | 884,500 | -0.07(-0.21%) |
Oct 02, 2013 | 35.07 | 35.15 | 34.66 | 34.88 | 947,281 | -0.30(-0.85%) |
Oct 01, 2013 | 35.36 | 35.44 | 35.10 | 35.18 | 1,133,597 | -0.20(-0.55%) |
Sep 30, 2013 | 35.11 | 35.41 | 34.96 | 35.38 | 817,696 | -0.04(-0.11%) |
Sep 27, 2013 | 35.44 | 35.55 | 35.27 | 35.42 | 628,589 | -0.26(-0.73%) |
Sep 26, 2013 | 35.38 | 35.70 | 35.24 | 35.68 | 676,917 | +0.34(+0.97%) |
Sep 25, 2013 | 35.57 | 35.66 | 35.31 | 35.34 | 1,025,429 | -0.24(-0.66%) |
Sep 24, 2013 | 35.55 | 35.93 | 35.42 | 35.57 | 685,219 | +0.06(+0.16%) |
Sep 23, 2013 | 35.76 | 35.95 | 35.33 | 35.52 | 756,134 | -0.37(-1.02%) |
Sep 20, 2013 | 36.10 | 36.31 | 35.83 | 35.88 | 1,238,485 | -0.11(-0.29%) |
Sep 19, 2013 | 36.25 | 36.37 | 35.98 | 35.99 | 851,945 | -0.14(-0.38%) |
Sep 18, 2013 | 35.95 | 36.20 | 35.88 | 36.13 | 1,209,796 | +0.21(+0.59%) |
Sep 17, 2013 | 35.98 | 36.13 | 35.76 | 35.92 | 1,064,894 | -0.06(-0.18%) |
Sep 16, 2013 | 36.40 | 36.26 | 35.89 | 35.98 | 1,197,724 | +0.10(+0.27%) |
Sep 13, 2013 | 35.85 | 35.92 | 35.56 | 35.88 | 530,082 | +0.15(+0.41%) |
Sep 12, 2013 | 36.31 | 36.40 | 35.69 | 35.74 | 567,317 | -0.67(-1.83%) |
Sep 11, 2013 | 36.36 | 36.50 | 36.09 | 36.40 | 789,815 | +0.02(+0.07%) |
Sep 10, 2013 | 35.86 | 36.38 | 35.82 | 36.38 | 1,150,405 | +0.76(+2.15%) |
Sep 09, 2013 | 34.96 | 35.66 | 34.96 | 35.62 | 717,151 | +0.67(+1.93%) |
Sep 06, 2013 | 35.05 | 35.38 | 34.52 | 34.94 | 744,622 | -0.15(-0.42%) |
Sep 05, 2013 | 34.95 | 35.19 | 34.88 | 35.09 | 871,191 | +0.13(+0.37%) |
Sep 04, 2013 | 34.83 | 35.10 | 34.79 | 34.96 | 912,870 | +0.09(+0.26%) |
Sep 03, 2013 | 35.20 | 35.49 | 34.77 | 34.87 | 1,133,550 | +0.11(+0.30%) |
Aug 30, 2013 | 35.25 | 35.58 | 34.66 | 34.76 | 755,287 | -0.46(-1.29%) |
Aug 29, 2013 | 34.78 | 35.44 | 34.77 | 35.22 | 672,749 | +0.28(+0.81%) |
Aug 28, 2013 | 34.84 | 34.98 | 34.40 | 34.93 | 887,250 | +0.06(+0.19%) |
Aug 27, 2013 | 35.49 | 35.73 | 34.83 | 34.87 | 682,999 | -1.03(-2.86%) |
Aug 26, 2013 | 35.74 | 36.21 | 35.66 | 35.90 | 545,011 | +0.18(+0.50%) |
Aug 23, 2013 | 35.90 | 35.95 | 35.44 | 35.72 | 398,637 | -0.15(-0.41%) |
Aug 22, 2013 | 35.56 | 35.97 | 35.56 | 35.86 | 363,237 | +0.36(+1.02%) |
Aug 21, 2013 | 35.71 | 35.80 | 35.36 | 35.50 | 407,609 | -0.31(-0.88%) |
Aug 20, 2013 | 35.87 | 36.01 | 35.64 | 35.81 | 400,514 | +0.04(+0.11%) |
Aug 19, 2013 | 35.79 | 36.00 | 35.63 | 35.77 | 757,758 | +0.02(+0.07%) |
Aug 16, 2013 | 35.51 | 36.14 | 35.37 | 35.75 | 809,501 | +0.17(+0.48%) |
Aug 15, 2013 | 36.18 | 36.24 | 35.57 | 35.58 | 820,218 | -0.98(-2.67%) |
Aug 14, 2013 | 37.22 | 37.37 | 36.44 | 36.56 | 767,988 | -0.71(-1.91%) |
Aug 13, 2013 | 36.86 | 37.29 | 36.65 | 37.27 | 845,072 | +0.52(+1.41%) |
Aug 12, 2013 | 37.07 | 37.20 | 36.72 | 36.75 | 652,685 | -0.28(-0.76%) |
Aug 09, 2013 | 37.00 | 37.31 | 36.86 | 37.03 | 1,172,327 | -0.03(-0.09%) |
Aug 08, 2013 | 36.36 | 37.17 | 36.32 | 37.07 | 1,111,494 | +0.84(+2.32%) |
Aug 07, 2013 | 35.98 | 36.26 | 35.60 | 36.23 | 1,073,091 | +0.11(+0.31%) |
Aug 06, 2013 | 36.61 | 36.68 | 35.94 | 36.11 | 876,901 | -0.57(-1.56%) |
Aug 05, 2013 | 36.93 | 37.03 | 36.57 | 36.69 | 509,719 | -0.24(-0.66%) |
Aug 02, 2013 | 37.12 | 37.17 | 36.78 | 36.93 | 788,685 | -0.30(-0.80%) |
Aug 01, 2013 | 36.41 | 37.29 | 36.41 | 37.23 | 1,019,899 | +1.11(+3.06%) |
Jul 31, 2013 | 35.96 | 36.25 | 35.70 | 36.12 | 1,301,551 | +0.32(+0.88%) |
Jul 30, 2013 | 35.70 | 36.02 | 35.70 | 35.81 | 715,818 | +0.15(+0.41%) |
Jul 29, 2013 | 35.56 | 35.78 | 35.50 | 35.66 | 761,151 | +0.01(+0.02%) |
Jul 26, 2013 | 35.48 | 35.67 | 35.12 | 35.65 | 1,159,193 | -0.04(-0.11%) |
Jul 25, 2013 | 35.35 | 35.77 | 35.30 | 35.69 | 1,081,459 | +0.22(+0.61%) |
Jul 24, 2013 | 36.19 | 36.33 | 35.31 | 35.48 | 1,035,119 | -0.56(-1.55%) |
Jul 23, 2013 | 37.13 | 37.92 | 35.90 | 36.03 | 1,704,170 | +0.18(+0.50%) |
Jul 22, 2013 | 36.05 | 36.32 | 35.83 | 35.85 | 814,614 | -0.31(-0.87%) |
Jul 19, 2013 | 36.26 | 36.33 | 36.06 | 36.17 | 708,578 | -0.17(-0.47%) |
Jul 18, 2013 | 35.79 | 36.38 | 35.73 | 36.34 | 639,342 | +0.63(+1.76%) |
Jul 17, 2013 | 35.74 | 35.93 | 35.49 | 35.71 | 1,092,741 | +0.13(+0.36%) |
Jul 16, 2013 | 36.15 | 36.19 | 35.52 | 35.58 | 904,903 | -0.57(-1.56%) |
Jul 15, 2013 | 36.12 | 36.15 | 35.98 | 36.15 | 765,402 | +0.05(+0.13%) |
Jul 12, 2013 | 36.01 | 36.19 | 35.88 | 36.10 | 801,563 | -0.04(-0.11%) |
Jul 11, 2013 | 36.35 | 36.38 | 36.02 | 36.14 | 700,632 | +0.28(+0.79%) |
Jul 10, 2013 | 36.30 | 36.30 | 35.67 | 35.85 | 991,723 | -0.48(-1.33%) |
Jul 09, 2013 | 36.53 | 36.70 | 36.23 | 36.34 | 862,004 | +0.06(+0.16%) |
Jul 08, 2013 | 36.05 | 36.36 | 35.98 | 36.28 | 796,214 | +0.40(+1.10%) |
Jul 05, 2013 | 35.43 | 35.89 | 35.25 | 35.89 | 348,260 | +0.73(+2.07%) |
Jul 03, 2013 | 34.75 | 35.28 | 34.75 | 35.16 | 478,097 | +0.13(+0.37%) |
Jul 02, 2013 | 35.08 | 35.50 | 34.85 | 35.03 | 482,063 | -0.11(-0.32%) |