Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.70 | 39.96 | 39.51 | 39.63 | 987,469 | -0.24(-0.61%) |
Apr 29, 2014 | 39.84 | 40.30 | 39.64 | 39.87 | 1,049,505 | +0.03(+0.09%) |
Apr 28, 2014 | 40.71 | 40.87 | 39.46 | 39.84 | 1,538,200 | -0.66(-1.63%) |
Apr 25, 2014 | 40.46 | 41.14 | 40.32 | 40.50 | 1,428,973 | -0.16(-0.39%) |
Apr 24, 2014 | 40.57 | 41.39 | 40.20 | 40.66 | 3,555,507 | -0.78(-1.89%) |
Apr 23, 2014 | 42.94 | 42.98 | 41.41 | 41.44 | 3,093,860 | -1.29(-3.02%) |
Apr 22, 2014 | 42.32 | 43.01 | 42.23 | 42.73 | 1,600,598 | +0.60(+1.43%) |
Apr 21, 2014 | 42.02 | 42.26 | 41.75 | 42.13 | 808,036 | +0.21(+0.50%) |
Apr 17, 2014 | 42.10 | 41.92 | 41.92 | 41.92 | 650,038 | -0.23(-0.54%) |
Apr 16, 2014 | 42.16 | 42.28 | 41.82 | 42.14 | 773,248 | +0.30(+0.71%) |
Apr 15, 2014 | 41.98 | 42.34 | 41.34 | 41.85 | 1,223,202 | -0.02(-0.04%) |
Apr 14, 2014 | 41.32 | 42.05 | 41.32 | 41.86 | 955,580 | +0.84(+2.04%) |
Apr 11, 2014 | 41.12 | 41.87 | 40.99 | 41.03 | 906,231 | -0.39(-0.95%) |
Apr 10, 2014 | 42.13 | 42.79 | 41.40 | 41.42 | 1,611,215 | -0.68(-1.61%) |
Apr 09, 2014 | 41.80 | 42.26 | 41.58 | 42.10 | 898,672 | +0.54(+1.30%) |
Apr 08, 2014 | 40.88 | 41.85 | 40.88 | 41.56 | 1,747,823 | +0.71(+1.73%) |
Apr 07, 2014 | 41.81 | 41.88 | 40.31 | 40.85 | 3,549,314 | -1.36(-3.22%) |
Apr 04, 2014 | 43.31 | 43.49 | 42.10 | 42.21 | 1,317,827 | -0.95(-2.20%) |
Apr 03, 2014 | 43.78 | 43.97 | 43.09 | 43.16 | 882,005 | -0.63(-1.43%) |
Apr 02, 2014 | 44.40 | 44.40 | 43.65 | 43.79 | 609,137 | -0.51(-1.16%) |
Apr 01, 2014 | 43.75 | 44.31 | 43.74 | 44.30 | 750,828 | +0.61(+1.39%) |
Mar 31, 2014 | 43.19 | 43.83 | 42.87 | 43.69 | 1,054,517 | +0.68(+1.58%) |
Mar 28, 2014 | 42.97 | 43.54 | 42.80 | 43.01 | 990,123 | +0.43(+1.00%) |
Mar 27, 2014 | 43.54 | 43.64 | 42.42 | 42.59 | 1,546,107 | -0.98(-2.24%) |
Mar 26, 2014 | 44.22 | 44.38 | 43.50 | 43.56 | 716,262 | -0.45(-1.03%) |
Mar 25, 2014 | 44.86 | 44.98 | 43.68 | 44.01 | 1,214,247 | -0.66(-1.48%) |
Mar 24, 2014 | 45.71 | 45.83 | 44.49 | 44.68 | 945,238 | -0.83(-1.82%) |
Mar 21, 2014 | 45.90 | 46.19 | 45.49 | 45.50 | 805,149 | -0.07(-0.15%) |
Mar 20, 2014 | 45.25 | 45.66 | 45.08 | 45.57 | 687,588 | +0.09(+0.19%) |
Mar 19, 2014 | 45.90 | 46.11 | 45.25 | 45.49 | 490,270 | -0.37(-0.82%) |
Mar 18, 2014 | 45.70 | 46.11 | 45.61 | 45.86 | 489,027 | +0.17(+0.38%) |
Mar 17, 2014 | 45.63 | 46.03 | 45.53 | 45.69 | 688,404 | +0.19(+0.42%) |
Mar 14, 2014 | 44.97 | 45.61 | 44.83 | 45.49 | 661,950 | +0.49(+1.09%) |
Mar 13, 2014 | 44.38 | 45.91 | 44.38 | 45.00 | 912,046 | -0.66(-1.44%) |
Mar 12, 2014 | 45.17 | 45.69 | 45.08 | 45.66 | 699,831 | +0.24(+0.52%) |
Mar 11, 2014 | 45.32 | 46.17 | 45.24 | 45.43 | 1,480,026 | +0.23(+0.50%) |
Mar 10, 2014 | 45.28 | 45.45 | 44.97 | 45.20 | 1,291,261 | -0.22(-0.48%) |
Mar 07, 2014 | 45.14 | 45.42 | 44.55 | 45.42 | 961,099 | +0.64(+1.42%) |
Mar 06, 2014 | 44.56 | 45.07 | 44.47 | 44.78 | 855,942 | +0.23(+0.51%) |
Mar 05, 2014 | 45.27 | 45.40 | 44.29 | 44.55 | 1,328,181 | -0.69(-1.53%) |
Mar 04, 2014 | 44.79 | 45.43 | 44.69 | 45.25 | 944,809 | +0.67(+1.50%) |
Mar 03, 2014 | 44.42 | 44.65 | 43.97 | 44.58 | 1,092,727 | -0.21(-0.46%) |
Feb 28, 2014 | 44.62 | 44.97 | 44.41 | 44.79 | 766,816 | +0.08(+0.17%) |
Feb 27, 2014 | 44.49 | 45.00 | 44.47 | 44.71 | 1,595,147 | +0.23(+0.53%) |
Feb 26, 2014 | 44.67 | 44.88 | 44.32 | 44.48 | 1,175,450 | -0.15(-0.33%) |
Feb 25, 2014 | 43.82 | 44.65 | 43.80 | 44.62 | 1,253,801 | +0.77(+1.76%) |
Feb 24, 2014 | 43.46 | 43.90 | 43.32 | 43.85 | 905,238 | +0.49(+1.14%) |
Feb 21, 2014 | 43.91 | 43.97 | 43.28 | 43.36 | 1,046,245 | -0.42(-0.97%) |
Feb 20, 2014 | 43.56 | 43.98 | 43.53 | 43.78 | 722,041 | +0.29(+0.68%) |
Feb 19, 2014 | 43.54 | 44.03 | 43.45 | 43.49 | 898,765 | -0.18(-0.42%) |
Feb 18, 2014 | 43.31 | 43.83 | 43.09 | 43.67 | 1,451,905 | +0.54(+1.25%) |
Feb 14, 2014 | 42.59 | 43.13 | 43.13 | 43.13 | 933,987 | +0.47(+1.10%) |
Feb 13, 2014 | 41.95 | 42.69 | 41.87 | 42.66 | 1,005,677 | +0.39(+0.91%) |
Feb 12, 2014 | 42.79 | 42.92 | 42.20 | 42.27 | 1,404,063 | -0.33(-0.77%) |
Feb 11, 2014 | 43.19 | 43.19 | 42.60 | 42.60 | 1,561,801 | -0.59(-1.36%) |
Feb 10, 2014 | 42.47 | 43.22 | 42.11 | 43.19 | 1,670,362 | +0.73(+1.71%) |
Feb 07, 2014 | 42.21 | 43.02 | 41.89 | 42.47 | 2,131,510 | +0.09(+0.20%) |
Feb 06, 2014 | 41.82 | 43.70 | 41.28 | 42.38 | 4,031,235 | +1.38(+3.36%) |
Feb 05, 2014 | 40.98 | 41.10 | 40.06 | 41.00 | 1,278,567 | +0.02(+0.04%) |
Feb 04, 2014 | 40.17 | 41.13 | 40.09 | 40.98 | 1,338,499 | +1.07(+2.67%) |
Feb 03, 2014 | 40.33 | 40.83 | 39.78 | 39.92 | 1,566,279 | -0.42(-1.03%) |
Jan 31, 2014 | 39.87 | 40.56 | 39.38 | 40.33 | 877,833 | +0.28(+0.69%) |
Jan 30, 2014 | 40.15 | 40.31 | 39.89 | 40.06 | 713,419 | +0.23(+0.59%) |
Jan 29, 2014 | 40.26 | 40.53 | 39.80 | 39.82 | 799,752 | -0.74(-1.82%) |
Jan 28, 2014 | 40.39 | 41.00 | 40.36 | 40.56 | 763,735 | +0.20(+0.49%) |
Jan 27, 2014 | 40.87 | 40.87 | 39.93 | 40.36 | 1,216,960 | +0.04(+0.11%) |
Jan 24, 2014 | 39.80 | 40.59 | 39.72 | 40.32 | 864,755 | +0.33(+0.82%) |
Jan 23, 2014 | 40.58 | 40.71 | 39.86 | 39.99 | 951,128 | -0.87(-2.12%) |
Jan 22, 2014 | 40.50 | 40.91 | 40.43 | 40.85 | 807,311 | +0.27(+0.66%) |
Jan 21, 2014 | 40.96 | 41.04 | 40.58 | 40.58 | 789,877 | -0.07(-0.17%) |
Jan 17, 2014 | 40.51 | 40.65 | 40.65 | 40.65 | 1,008,627 | +0.00(+0.00%) |
Jan 16, 2014 | 40.83 | 41.09 | 40.61 | 40.65 | 636,238 | -0.31(-0.76%) |
Jan 15, 2014 | 40.84 | 41.00 | 40.30 | 40.97 | 1,815,711 | +0.12(+0.30%) |
Jan 14, 2014 | 40.65 | 41.23 | 40.32 | 40.84 | 1,616,237 | +0.62(+1.55%) |
Jan 13, 2014 | 41.11 | 41.15 | 39.84 | 40.22 | 1,852,076 | -0.48(-1.17%) |
Jan 10, 2014 | 40.74 | 40.99 | 40.65 | 40.70 | 786,081 | -0.03(-0.08%) |
Jan 09, 2014 | 41.35 | 41.51 | 40.52 | 40.73 | 794,735 | -0.46(-1.12%) |
Jan 08, 2014 | 40.56 | 42.09 | 40.50 | 41.19 | 2,289,440 | +0.70(+1.73%) |
Jan 07, 2014 | 41.05 | 41.25 | 40.27 | 40.49 | 1,658,496 | -0.40(-0.98%) |
Jan 06, 2014 | 41.04 | 41.28 | 40.70 | 40.89 | 1,097,013 | -0.23(-0.55%) |
Jan 03, 2014 | 41.17 | 41.37 | 41.07 | 41.11 | 704,784 | -0.13(-0.32%) |
Jan 02, 2014 | 41.91 | 42.00 | 41.04 | 41.24 | 1,107,638 | -0.54(-1.29%) |
Dec 31, 2013 | 41.93 | 41.78 | 41.78 | 41.78 | 420,386 | +0.02(+0.04%) |
Dec 30, 2013 | 41.24 | 41.87 | 41.24 | 41.76 | 484,111 | +0.37(+0.90%) |
Dec 27, 2013 | 42.13 | 42.13 | 41.36 | 41.39 | 482,306 | -0.60(-1.42%) |
Dec 26, 2013 | 41.77 | 42.12 | 41.63 | 41.99 | 483,552 | +0.46(+1.11%) |
Dec 24, 2013 | 41.57 | 41.75 | 41.48 | 41.53 | 237,889 | -0.01(-0.02%) |
Dec 23, 2013 | 41.49 | 42.08 | 41.34 | 41.54 | 920,732 | +0.27(+0.65%) |
Dec 20, 2013 | 41.01 | 41.35 | 40.83 | 41.27 | 1,471,108 | +0.49(+1.21%) |
Dec 19, 2013 | 40.68 | 40.97 | 40.52 | 40.78 | 692,978 | -0.06(-0.15%) |
Dec 18, 2013 | 40.55 | 40.87 | 40.07 | 40.84 | 795,401 | +0.36(+0.88%) |
Dec 17, 2013 | 40.63 | 40.65 | 40.39 | 40.48 | 688,202 | -0.07(-0.17%) |
Dec 16, 2013 | 40.65 | 40.74 | 40.35 | 40.55 | 859,546 | +0.21(+0.52%) |
Dec 13, 2013 | 40.09 | 40.43 | 39.79 | 40.34 | 1,086,332 | +0.18(+0.45%) |
Dec 12, 2013 | 40.14 | 40.48 | 40.08 | 40.16 | 754,045 | -0.10(-0.24%) |
Dec 11, 2013 | 41.18 | 41.26 | 40.19 | 40.26 | 1,292,307 | -0.75(-1.84%) |
Dec 10, 2013 | 41.37 | 41.52 | 40.83 | 41.01 | 678,642 | -0.45(-1.09%) |
Dec 09, 2013 | 42.17 | 42.32 | 41.40 | 41.46 | 793,610 | -0.67(-1.58%) |
Dec 06, 2013 | 42.13 | 42.26 | 41.74 | 42.13 | 0 | +0.13(+0.31%) |
Dec 05, 2013 | 41.88 | 42.23 | 41.78 | 42.00 | 0 | -0.03(-0.08%) |
Dec 04, 2013 | 41.82 | 42.34 | 41.70 | 42.03 | 0 | +0.02(+0.04%) |
Dec 03, 2013 | 41.61 | 42.13 | 41.49 | 42.01 | 1,760,204 | +0.01(+0.02%) |
Dec 02, 2013 | 42.43 | 42.62 | 41.94 | 42.01 | 0 | -0.45(-1.06%) |
Nov 29, 2013 | 42.87 | 42.89 | 42.41 | 42.46 | 0 | -0.21(-0.49%) |
Nov 27, 2013 | 42.19 | 42.79 | 42.06 | 42.66 | 0 | +0.62(+1.46%) |
Nov 26, 2013 | 42.10 | 42.33 | 41.83 | 42.05 | 0 | +0.01(+0.02%) |
Nov 25, 2013 | 41.77 | 42.25 | 41.69 | 42.04 | 0 | +0.44(+1.06%) |
Nov 22, 2013 | 41.17 | 41.83 | 41.06 | 41.60 | 0 | +0.38(+0.93%) |
Nov 21, 2013 | 40.56 | 41.31 | 40.56 | 41.22 | 0 | +0.72(+1.78%) |
Nov 20, 2013 | 41.06 | 41.33 | 40.37 | 40.50 | 0 | -0.63(-1.54%) |
Nov 19, 2013 | 41.25 | 41.49 | 41.04 | 41.13 | 776,233 | -0.10(-0.25%) |
Nov 18, 2013 | 42.01 | 42.09 | 41.13 | 41.23 | 0 | -0.63(-1.51%) |
Nov 15, 2013 | 41.90 | 42.31 | 41.66 | 41.87 | 0 | +0.07(+0.17%) |
Nov 14, 2013 | 41.44 | 41.88 | 41.40 | 41.80 | 0 | +0.85(+2.07%) |
Nov 12, 2013 | 41.16 | 41.24 | 40.67 | 40.95 | 0 | -0.24(-0.59%) |
Nov 11, 2013 | 41.49 | 41.71 | 41.16 | 41.19 | 0 | -0.22(-0.52%) |
Nov 08, 2013 | 41.16 | 41.54 | 40.92 | 41.41 | 0 | +0.64(+1.57%) |
Nov 07, 2013 | 41.88 | 42.06 | 40.73 | 40.77 | 0 | -1.16(-2.76%) |
Nov 06, 2013 | 42.05 | 42.29 | 41.73 | 41.92 | 0 | -0.06(-0.14%) |
Nov 05, 2013 | 41.23 | 42.11 | 41.03 | 41.98 | 0 | +0.77(+1.86%) |
Nov 04, 2013 | 41.36 | 41.41 | 41.01 | 41.22 | 0 | +0.20(+0.48%) |
Nov 01, 2013 | 41.41 | 41.77 | 40.97 | 41.02 | 0 | -0.15(-0.36%) |
Oct 31, 2013 | 41.29 | 41.59 | 40.89 | 41.16 | 0 | -0.28(-0.67%) |
Oct 30, 2013 | 41.57 | 42.12 | 41.24 | 41.44 | 0 | +0.08(+0.19%) |
Oct 29, 2013 | 41.22 | 41.39 | 40.94 | 41.36 | 2,011,046 | +0.34(+0.82%) |
Oct 28, 2013 | 42.05 | 42.20 | 40.89 | 41.03 | 0 | -0.93(-2.22%) |
Oct 25, 2013 | 41.56 | 42.65 | 41.54 | 41.96 | 0 | +0.81(+1.97%) |
Oct 24, 2013 | 40.36 | 41.39 | 39.17 | 41.15 | 0 | -0.25(-0.60%) |
Oct 23, 2013 | 42.27 | 42.42 | 41.17 | 41.40 | 0 | -0.85(-2.02%) |
Oct 22, 2013 | 41.84 | 42.33 | 41.72 | 42.25 | 0 | +0.54(+1.28%) |
Oct 21, 2013 | 41.22 | 41.72 | 41.02 | 41.72 | 0 | +0.59(+1.43%) |
Oct 18, 2013 | 40.92 | 41.16 | 40.72 | 41.13 | 1,375,384 | +0.27(+0.65%) |
Oct 17, 2013 | 40.59 | 40.91 | 40.26 | 40.86 | 0 | +0.33(+0.81%) |
Oct 16, 2013 | 40.09 | 40.53 | 39.87 | 40.53 | 0 | +0.65(+1.62%) |
Oct 15, 2013 | 40.34 | 40.37 | 39.57 | 39.89 | 0 | -0.23(-0.58%) |
Oct 14, 2013 | 39.69 | 40.54 | 39.46 | 40.12 | 0 | +0.68(+1.73%) |
Oct 11, 2013 | 39.11 | 39.48 | 38.95 | 39.44 | 0 | +0.40(+1.02%) |
Oct 10, 2013 | 38.75 | 39.18 | 38.73 | 39.04 | 732,295 | +0.68(+1.78%) |
Oct 09, 2013 | 38.88 | 39.10 | 37.91 | 38.36 | 0 | -0.52(-1.33%) |
Oct 08, 2013 | 38.95 | 39.27 | 38.86 | 38.88 | 1,726,004 | -0.15(-0.38%) |
Oct 07, 2013 | 38.20 | 39.27 | 38.18 | 39.02 | 0 | +0.40(+1.03%) |
Oct 04, 2013 | 38.51 | 38.89 | 38.30 | 38.63 | 0 | +0.22(+0.58%) |
Oct 03, 2013 | 38.54 | 38.82 | 38.26 | 38.40 | 935,121 | -0.16(-0.43%) |
Oct 02, 2013 | 38.73 | 38.91 | 38.25 | 38.57 | 0 | -0.28(-0.73%) |
Oct 01, 2013 | 39.03 | 39.14 | 38.64 | 38.85 | 0 | -0.25(-0.64%) |
Sep 27, 2013 | 38.88 | 39.33 | 38.68 | 39.10 | 0 | +0.15(+0.38%) |
Sep 26, 2013 | 37.69 | 38.96 | 37.69 | 38.95 | 1,400,936 | +1.26(+3.34%) |
Sep 25, 2013 | 38.00 | 38.07 | 37.50 | 37.69 | 0 | -0.38(-1.00%) |
Sep 24, 2013 | 38.36 | 38.36 | 37.88 | 38.07 | 961,181 | -0.22(-0.56%) |
Sep 23, 2013 | 38.56 | 38.71 | 37.76 | 38.29 | 0 | -0.50(-1.29%) |
Sep 20, 2013 | 38.89 | 38.94 | 38.53 | 38.79 | 0 | -0.17(-0.44%) |
Sep 19, 2013 | 39.82 | 39.82 | 38.86 | 38.96 | 0 | -0.66(-1.66%) |
Sep 18, 2013 | 39.97 | 40.01 | 38.95 | 39.62 | 1,358,037 | -0.27(-0.69%) |
Sep 17, 2013 | 39.46 | 40.15 | 39.01 | 39.90 | 0 | +0.49(+1.25%) |
Sep 16, 2013 | 39.88 | 39.80 | 39.15 | 39.40 | 0 | +0.08(+0.20%) |
Sep 13, 2013 | 38.68 | 40.01 | 38.63 | 39.33 | 0 | +0.79(+2.06%) |
Sep 12, 2013 | 37.97 | 38.60 | 37.86 | 38.53 | 807,573 | +0.75(+1.99%) |
Sep 11, 2013 | 37.44 | 37.81 | 37.19 | 37.78 | 0 | +0.23(+0.60%) |
Sep 10, 2013 | 37.23 | 37.58 | 37.12 | 37.55 | 0 | +0.44(+1.18%) |
Sep 09, 2013 | 36.73 | 37.43 | 36.53 | 37.12 | 0 | -0.49(-1.31%) |
Sep 06, 2013 | 37.43 | 37.72 | 36.71 | 37.61 | 0 | +0.22(+0.58%) |
Sep 05, 2013 | 37.27 | 37.52 | 37.10 | 37.39 | 0 | +0.27(+0.72%) |
Sep 04, 2013 | 37.12 | 37.27 | 36.82 | 37.13 | 0 | +0.09(+0.24%) |
Sep 03, 2013 | 37.54 | 37.75 | 36.72 | 37.04 | 0 | -0.16(-0.44%) |
Aug 30, 2013 | 37.28 | 37.34 | 37.00 | 37.20 | 0 | +0.02(+0.05%) |
Aug 29, 2013 | 37.02 | 37.44 | 36.93 | 37.18 | 0 | +0.24(+0.65%) |
Aug 28, 2013 | 36.69 | 37.18 | 36.65 | 36.94 | 0 | +0.21(+0.56%) |
Aug 27, 2013 | 37.19 | 37.19 | 36.70 | 36.74 | 0 | -0.72(-1.91%) |
Aug 26, 2013 | 37.36 | 37.61 | 37.18 | 37.45 | 0 | +0.12(+0.32%) |
Aug 23, 2013 | 37.42 | 37.51 | 37.01 | 37.33 | 0 | +0.01(+0.02%) |
Aug 22, 2013 | 37.30 | 37.73 | 37.18 | 37.32 | 0 | +0.15(+0.39%) |
Aug 21, 2013 | 36.96 | 37.36 | 36.92 | 37.18 | 0 | +0.14(+0.37%) |
Aug 20, 2013 | 37.19 | 37.39 | 37.00 | 37.04 | 0 | +0.07(+0.19%) |
Aug 19, 2013 | 37.18 | 37.34 | 36.94 | 36.97 | 0 | -0.25(-0.67%) |
Aug 16, 2013 | 37.52 | 37.66 | 37.19 | 37.22 | 0 | -0.13(-0.35%) |
Aug 15, 2013 | 37.09 | 37.44 | 36.81 | 37.35 | 701,050 | -0.19(-0.50%) |
Aug 14, 2013 | 37.68 | 37.82 | 37.36 | 37.54 | 336,639 | -0.29(-0.77%) |
Aug 13, 2013 | 38.17 | 38.17 | 37.48 | 37.83 | 428,621 | -0.09(-0.25%) |
Aug 12, 2013 | 37.92 | 38.14 | 37.77 | 37.92 | 655,285 | -0.21(-0.54%) |
Aug 09, 2013 | 38.12 | 38.27 | 37.73 | 38.13 | 719,309 | +0.36(+0.96%) |
Aug 08, 2013 | 37.91 | 37.98 | 37.69 | 37.77 | 636,898 | +0.11(+0.30%) |
Aug 07, 2013 | 37.73 | 38.19 | 37.49 | 37.66 | 760,314 | -0.16(-0.43%) |
Aug 06, 2013 | 38.27 | 38.29 | 37.67 | 37.82 | 831,192 | -0.38(-0.99%) |
Aug 05, 2013 | 38.77 | 38.88 | 38.08 | 38.20 | 936,805 | -0.68(-1.75%) |
Aug 02, 2013 | 38.34 | 38.89 | 38.19 | 38.88 | 1,336,897 | +0.67(+1.75%) |
Aug 01, 2013 | 37.34 | 38.24 | 37.22 | 38.21 | 1,292,492 | +1.07(+2.89%) |
Jul 31, 2013 | 37.30 | 37.47 | 37.06 | 37.13 | 0 | -0.29(-0.78%) |
Jul 30, 2013 | 37.44 | 37.48 | 36.93 | 37.43 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 37.75 | 37.75 | 37.11 | 37.43 | 0 | -0.25(-0.66%) |
Jul 26, 2013 | 35.95 | 37.72 | 35.88 | 37.67 | 0 | +2.20(+6.20%) |
Jul 25, 2013 | 37.32 | 37.39 | 34.82 | 35.47 | 3,947,049 | -0.63(-1.74%) |
Jul 24, 2013 | 37.03 | 37.03 | 35.98 | 36.10 | 0 | -0.64(-1.75%) |
Jul 23, 2013 | 37.27 | 37.39 | 36.66 | 36.75 | 0 | -0.28(-0.77%) |
Jul 22, 2013 | 37.23 | 37.35 | 36.99 | 37.03 | 0 | +0.14(+0.38%) |
Jul 19, 2013 | 37.05 | 37.22 | 36.88 | 36.89 | 762,214 | -0.30(-0.80%) |
Jul 18, 2013 | 37.21 | 37.51 | 37.09 | 37.18 | 0 | +0.22(+0.60%) |
Jul 17, 2013 | 37.50 | 37.61 | 36.93 | 36.96 | 710,201 | -0.51(-1.35%) |
Jul 16, 2013 | 37.93 | 37.93 | 37.00 | 37.47 | 0 | -0.37(-0.98%) |
Jul 15, 2013 | 38.08 | 38.13 | 37.73 | 37.84 | 0 | -0.15(-0.41%) |
Jul 12, 2013 | 38.36 | 38.59 | 37.89 | 37.99 | 0 | -0.46(-1.21%) |
Jul 11, 2013 | 38.31 | 38.59 | 38.01 | 38.46 | 0 | +0.36(+0.95%) |
Jul 10, 2013 | 37.67 | 38.20 | 37.65 | 38.10 | 0 | +0.27(+0.70%) |
Jul 09, 2013 | 38.68 | 38.68 | 37.81 | 37.83 | 0 | -0.46(-1.19%) |
Jul 08, 2013 | 38.25 | 38.53 | 37.85 | 38.28 | 0 | +0.09(+0.25%) |
Jul 05, 2013 | 38.03 | 38.19 | 37.65 | 38.19 | 0 | +0.42(+1.12%) |
Jul 03, 2013 | 37.80 | 37.92 | 37.47 | 37.77 | 0 | -0.02(-0.05%) |
Jul 02, 2013 | 38.10 | 38.19 | 37.15 | 37.79 | 1,525,153 | +0.38(+1.01%) |
Jul 01, 2013 | 36.95 | 37.51 | 36.84 | 37.41 | 0 | +0.60(+1.63%) |
Jun 28, 2013 | 37.14 | 37.41 | 36.73 | 36.81 | 3,838,893 | -0.13(-0.35%) |
Jun 26, 2013 | 36.77 | 37.13 | 36.70 | 36.94 | 0 | +0.50(+1.37%) |
Jun 25, 2013 | 36.20 | 36.61 | 36.07 | 36.44 | 0 | +0.59(+1.65%) |
Jun 24, 2013 | 35.63 | 36.00 | 35.00 | 35.84 | 1,320,502 | -0.16(-0.45%) |
Jun 21, 2013 | 36.37 | 36.51 | 35.81 | 36.01 | 1,839,404 | -0.20(-0.55%) |
Jun 20, 2013 | 36.58 | 36.81 | 36.00 | 36.20 | 0 | -0.64(-1.73%) |
Jun 19, 2013 | 37.06 | 37.30 | 36.75 | 36.84 | 0 | -0.09(-0.26%) |
Jun 18, 2013 | 36.62 | 36.96 | 36.51 | 36.94 | 0 | +0.47(+1.30%) |
Jun 17, 2013 | 36.46 | 36.61 | 36.22 | 36.46 | 0 | +0.34(+0.95%) |
Jun 14, 2013 | 36.11 | 36.28 | 35.79 | 36.12 | 0 | +0.04(+0.12%) |
Jun 13, 2013 | 35.43 | 36.16 | 35.34 | 36.08 | 702,335 | +0.52(+1.47%) |
Jun 12, 2013 | 35.84 | 36.03 | 35.46 | 35.55 | 844,842 | -0.21(-0.58%) |
Jun 11, 2013 | 35.53 | 35.97 | 35.24 | 35.76 | 1,018,588 | +0.09(+0.24%) |
Jun 10, 2013 | 35.74 | 36.07 | 35.35 | 35.67 | 0 | +0.07(+0.19%) |
Jun 07, 2013 | 35.32 | 35.66 | 35.01 | 35.60 | 0 | +0.41(+1.17%) |
Jun 06, 2013 | 34.57 | 35.23 | 34.43 | 35.19 | 0 | +0.54(+1.56%) |
Jun 05, 2013 | 35.47 | 35.47 | 34.51 | 34.65 | 0 | -0.86(-2.42%) |
Jun 04, 2013 | 34.47 | 35.66 | 34.47 | 35.51 | 2,004,420 | +1.07(+3.12%) |
Jun 03, 2013 | 34.05 | 34.47 | 33.29 | 34.43 | 1,309,750 | +0.40(+1.16%) |
May 31, 2013 | 34.27 | 34.62 | 34.04 | 34.04 | 953,867 | -0.30(-0.88%) |
May 30, 2013 | 34.40 | 34.73 | 34.23 | 34.34 | 0 | -0.10(-0.30%) |
May 29, 2013 | 34.63 | 34.73 | 34.34 | 34.44 | 1,032,134 | -0.43(-1.23%) |
May 28, 2013 | 34.98 | 35.50 | 34.85 | 34.87 | 1,124,353 | +0.06(+0.17%) |
May 24, 2013 | 34.80 | 35.02 | 34.65 | 34.81 | 0 | -0.31(-0.88%) |
May 23, 2013 | 34.73 | 35.51 | 34.05 | 35.12 | 0 | -0.10(-0.29%) |
May 22, 2013 | 35.66 | 35.81 | 34.86 | 35.22 | 0 | -0.36(-1.01%) |
May 21, 2013 | 35.72 | 36.05 | 35.48 | 35.59 | 0 | -0.14(-0.39%) |
May 20, 2013 | 35.53 | 36.07 | 35.31 | 35.72 | 0 | -0.41(-1.14%) |
May 17, 2013 | 36.11 | 36.36 | 35.82 | 36.14 | 0 | -0.06(-0.17%) |
May 16, 2013 | 36.35 | 36.51 | 35.90 | 36.20 | 1,207,634 | -0.03(-0.09%) |
May 15, 2013 | 35.54 | 36.81 | 35.36 | 36.23 | 0 | +1.19(+3.38%) |
May 13, 2013 | 34.95 | 35.43 | 34.95 | 35.04 | 0 | -0.01(-0.02%) |
May 10, 2013 | 34.78 | 35.12 | 34.73 | 35.05 | 0 | +0.28(+0.79%) |
May 09, 2013 | 34.92 | 35.14 | 34.59 | 34.78 | 0 | -0.28(-0.81%) |
May 08, 2013 | 35.40 | 35.54 | 34.91 | 35.06 | 0 | -0.31(-0.87%) |
May 07, 2013 | 35.16 | 35.45 | 35.15 | 35.37 | 0 | +0.21(+0.61%) |
May 06, 2013 | 34.86 | 35.32 | 34.79 | 35.16 | 0 | +0.35(+1.01%) |
May 03, 2013 | 34.87 | 34.90 | 34.55 | 34.80 | 0 | +0.19(+0.55%) |
May 02, 2013 | 33.40 | 34.96 | 33.34 | 34.61 | 0 | +1.00(+2.97%) |