Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 43.64 | 43.71 | 43.42 | 43.59 | 1,520,148 | +0.10(+0.23%) |
May 29, 2014 | 43.82 | 43.87 | 43.44 | 43.49 | 2,021,230 | -0.16(-0.36%) |
May 28, 2014 | 43.76 | 43.77 | 43.35 | 43.65 | 1,994,298 | -0.47(-1.07%) |
May 27, 2014 | 43.74 | 44.21 | 43.57 | 44.12 | 2,307,447 | +0.52(+1.20%) |
May 23, 2014 | 43.18 | 43.60 | 43.60 | 43.60 | 1,896,891 | +0.44(+1.01%) |
May 22, 2014 | 42.73 | 43.30 | 42.73 | 43.16 | 1,757,084 | +0.45(+1.04%) |
May 21, 2014 | 43.89 | 43.90 | 42.34 | 42.72 | 5,449,011 | -0.54(-1.25%) |
May 20, 2014 | 43.33 | 43.46 | 43.02 | 43.26 | 5,302,946 | +0.00(+0.00%) |
May 19, 2014 | 42.94 | 43.43 | 42.91 | 43.26 | 2,043,808 | +0.32(+0.74%) |
May 16, 2014 | 42.43 | 42.99 | 42.21 | 42.94 | 3,758,923 | +0.68(+1.61%) |
May 15, 2014 | 42.38 | 42.63 | 41.95 | 42.26 | 3,068,878 | -0.23(-0.55%) |
May 14, 2014 | 42.68 | 42.75 | 42.46 | 42.49 | 2,180,704 | -0.34(-0.80%) |
May 13, 2014 | 43.58 | 43.66 | 42.73 | 42.83 | 2,491,874 | -0.63(-1.46%) |
May 12, 2014 | 43.12 | 43.57 | 42.81 | 43.47 | 1,793,708 | +0.82(+1.91%) |
May 09, 2014 | 42.68 | 42.78 | 42.30 | 42.65 | 1,248,729 | -0.05(-0.12%) |
May 08, 2014 | 42.21 | 43.21 | 42.03 | 42.70 | 2,359,649 | +0.42(+1.00%) |
May 07, 2014 | 42.21 | 42.37 | 41.68 | 42.28 | 2,148,711 | +0.05(+0.12%) |
May 06, 2014 | 42.65 | 42.70 | 42.23 | 42.23 | 2,035,832 | -0.37(-0.86%) |
May 05, 2014 | 42.43 | 42.86 | 42.33 | 42.59 | 809,800 | -0.19(-0.45%) |
May 02, 2014 | 42.39 | 43.13 | 42.27 | 42.78 | 2,443,171 | +0.49(+1.16%) |
May 01, 2014 | 42.76 | 42.88 | 42.25 | 42.29 | 1,835,515 | -0.39(-0.92%) |
Apr 30, 2014 | 42.43 | 42.73 | 42.08 | 42.68 | 2,116,422 | +0.08(+0.20%) |
Apr 29, 2014 | 42.17 | 42.79 | 42.17 | 42.60 | 1,622,446 | +0.17(+0.39%) |
Apr 28, 2014 | 42.62 | 43.20 | 41.67 | 42.43 | 2,695,354 | -0.36(-0.84%) |
Apr 25, 2014 | 44.12 | 44.23 | 42.46 | 42.79 | 3,973,806 | -1.90(-4.25%) |
Apr 24, 2014 | 44.86 | 45.24 | 44.57 | 44.69 | 2,926,234 | +0.34(+0.77%) |
Apr 23, 2014 | 44.34 | 44.58 | 44.18 | 44.35 | 1,136,565 | -0.01(-0.02%) |
Apr 22, 2014 | 43.99 | 44.46 | 43.77 | 44.36 | 1,329,626 | +0.33(+0.76%) |
Apr 21, 2014 | 44.16 | 44.26 | 43.74 | 44.02 | 945,463 | +0.04(+0.09%) |
Apr 17, 2014 | 43.35 | 43.98 | 43.98 | 43.98 | 2,465,622 | +0.58(+1.34%) |
Apr 16, 2014 | 44.23 | 44.23 | 42.72 | 43.40 | 3,652,421 | -0.86(-1.94%) |
Apr 15, 2014 | 43.61 | 44.35 | 43.47 | 44.26 | 2,736,073 | +0.60(+1.37%) |
Apr 14, 2014 | 43.82 | 43.90 | 43.32 | 43.66 | 1,785,575 | +0.31(+0.71%) |
Apr 11, 2014 | 43.63 | 44.05 | 43.33 | 43.35 | 2,528,596 | -0.33(-0.76%) |
Apr 10, 2014 | 45.06 | 45.24 | 43.67 | 43.68 | 2,263,420 | -1.51(-3.33%) |
Apr 09, 2014 | 45.07 | 45.21 | 44.69 | 45.19 | 1,699,300 | +0.28(+0.63%) |
Apr 08, 2014 | 44.10 | 44.95 | 44.10 | 44.91 | 2,557,409 | +0.70(+1.58%) |
Apr 07, 2014 | 44.08 | 44.81 | 43.97 | 44.21 | 2,635,655 | +0.17(+0.38%) |
Apr 04, 2014 | 45.14 | 45.25 | 43.95 | 44.04 | 2,730,853 | -0.88(-1.96%) |
Apr 03, 2014 | 45.07 | 45.27 | 44.76 | 44.92 | 1,919,841 | -0.07(-0.15%) |
Apr 02, 2014 | 45.00 | 45.17 | 44.73 | 44.99 | 2,336,381 | -0.02(-0.04%) |
Apr 01, 2014 | 44.52 | 45.02 | 44.29 | 45.01 | 2,109,801 | +0.78(+1.77%) |
Mar 31, 2014 | 44.13 | 44.42 | 44.00 | 44.22 | 2,081,178 | +0.25(+0.57%) |
Mar 28, 2014 | 43.98 | 44.35 | 43.79 | 43.97 | 1,492,877 | +0.22(+0.49%) |
Mar 27, 2014 | 43.92 | 44.24 | 43.59 | 43.76 | 1,435,908 | -0.14(-0.32%) |
Mar 26, 2014 | 44.53 | 44.71 | 43.90 | 43.90 | 3,131,788 | -0.45(-1.01%) |
Mar 25, 2014 | 44.83 | 45.21 | 44.34 | 44.35 | 4,333,559 | -0.27(-0.60%) |
Mar 24, 2014 | 44.25 | 44.75 | 43.89 | 44.61 | 3,627,892 | +0.31(+0.69%) |
Mar 21, 2014 | 44.72 | 45.20 | 44.11 | 44.31 | 8,295,901 | +0.01(+0.03%) |
Mar 20, 2014 | 42.81 | 44.32 | 42.61 | 44.29 | 5,429,921 | +1.35(+3.15%) |
Mar 19, 2014 | 42.81 | 43.01 | 42.59 | 42.94 | 2,554,749 | +0.13(+0.31%) |
Mar 18, 2014 | 42.33 | 42.90 | 42.20 | 42.81 | 2,099,308 | +0.63(+1.50%) |
Mar 17, 2014 | 41.83 | 42.38 | 41.83 | 42.18 | 2,757,453 | +0.49(+1.18%) |
Mar 14, 2014 | 41.82 | 42.32 | 41.64 | 41.69 | 2,071,747 | -0.30(-0.71%) |
Mar 13, 2014 | 43.22 | 43.22 | 41.77 | 41.98 | 2,593,745 | -1.07(-2.47%) |
Mar 12, 2014 | 42.59 | 43.05 | 42.55 | 43.05 | 1,790,131 | +0.17(+0.41%) |
Mar 11, 2014 | 43.15 | 43.22 | 42.75 | 42.88 | 1,760,217 | -0.23(-0.54%) |
Mar 10, 2014 | 43.15 | 43.19 | 42.90 | 43.11 | 2,190,364 | -0.02(-0.06%) |
Mar 07, 2014 | 43.08 | 43.13 | 42.68 | 43.13 | 3,421,356 | +0.22(+0.50%) |
Mar 06, 2014 | 42.68 | 42.96 | 42.50 | 42.92 | 1,500,529 | +0.27(+0.64%) |
Mar 05, 2014 | 42.66 | 42.68 | 42.33 | 42.64 | 1,261,488 | +0.03(+0.08%) |
Mar 04, 2014 | 42.39 | 42.79 | 42.33 | 42.61 | 1,978,555 | +0.52(+1.23%) |
Mar 03, 2014 | 42.09 | 42.26 | 41.80 | 42.09 | 1,573,840 | -0.20(-0.47%) |
Feb 28, 2014 | 42.57 | 42.57 | 42.01 | 42.29 | 2,573,245 | -0.17(-0.41%) |
Feb 27, 2014 | 42.28 | 42.61 | 42.23 | 42.47 | 1,675,974 | +0.16(+0.37%) |
Feb 26, 2014 | 42.17 | 42.74 | 42.07 | 42.31 | 1,891,894 | +0.03(+0.08%) |
Feb 25, 2014 | 42.43 | 42.48 | 42.02 | 42.28 | 2,655,020 | -0.13(-0.31%) |
Feb 24, 2014 | 42.69 | 42.93 | 42.40 | 42.41 | 2,519,002 | -0.13(-0.31%) |
Feb 21, 2014 | 42.75 | 42.94 | 42.52 | 42.54 | 2,366,589 | -0.23(-0.54%) |
Feb 20, 2014 | 43.04 | 43.17 | 42.45 | 42.78 | 4,494,765 | -0.14(-0.33%) |
Feb 19, 2014 | 43.19 | 43.59 | 42.78 | 42.92 | 4,902,087 | +0.28(+0.66%) |
Feb 18, 2014 | 41.98 | 42.73 | 41.98 | 42.63 | 4,728,114 | +0.38(+0.91%) |
Feb 14, 2014 | 41.96 | 42.25 | 42.25 | 42.25 | 2,605,372 | +0.07(+0.16%) |
Feb 13, 2014 | 41.35 | 42.19 | 41.30 | 42.18 | 2,553,082 | +0.67(+1.60%) |
Feb 12, 2014 | 41.58 | 41.77 | 41.38 | 41.52 | 2,165,985 | +0.12(+0.28%) |
Feb 11, 2014 | 41.04 | 41.52 | 40.93 | 41.40 | 1,478,808 | +0.44(+1.08%) |
Feb 10, 2014 | 40.59 | 41.04 | 40.57 | 40.96 | 1,751,477 | +0.21(+0.51%) |
Feb 07, 2014 | 40.43 | 40.75 | 40.16 | 40.75 | 2,192,554 | +0.52(+1.28%) |
Feb 06, 2014 | 39.95 | 40.51 | 39.83 | 40.24 | 2,150,968 | +0.42(+1.04%) |
Feb 05, 2014 | 39.47 | 39.95 | 39.33 | 39.82 | 3,109,139 | +0.13(+0.34%) |
Feb 04, 2014 | 39.70 | 39.74 | 39.30 | 39.69 | 2,803,756 | +0.36(+0.91%) |
Feb 03, 2014 | 40.14 | 40.24 | 39.23 | 39.33 | 3,464,278 | -0.84(-2.09%) |
Jan 31, 2014 | 40.23 | 40.55 | 40.00 | 40.17 | 2,316,162 | -0.52(-1.27%) |
Jan 30, 2014 | 40.67 | 40.88 | 40.30 | 40.69 | 1,657,871 | +0.52(+1.28%) |
Jan 29, 2014 | 40.21 | 40.70 | 40.03 | 40.17 | 2,394,161 | -0.20(-0.49%) |
Jan 28, 2014 | 40.09 | 40.57 | 40.04 | 40.37 | 2,135,830 | +0.24(+0.60%) |
Jan 27, 2014 | 40.21 | 40.54 | 40.04 | 40.13 | 2,269,054 | -0.02(-0.06%) |
Jan 24, 2014 | 41.10 | 41.10 | 40.12 | 40.15 | 3,233,784 | -0.97(-2.35%) |
Jan 23, 2014 | 41.79 | 41.86 | 41.05 | 41.12 | 2,687,493 | -0.80(-1.91%) |
Jan 22, 2014 | 41.49 | 42.06 | 41.41 | 41.92 | 1,994,586 | +0.32(+0.78%) |
Jan 21, 2014 | 41.57 | 41.71 | 41.16 | 41.59 | 2,677,742 | +0.50(+1.22%) |
Jan 17, 2014 | 41.25 | 41.09 | 41.09 | 41.09 | 3,730,216 | -0.37(-0.88%) |
Jan 16, 2014 | 42.01 | 42.03 | 41.39 | 41.46 | 3,466,680 | -0.17(-0.40%) |
Jan 15, 2014 | 41.37 | 41.88 | 41.39 | 41.63 | 2,547,638 | +0.26(+0.62%) |
Jan 14, 2014 | 40.72 | 41.63 | 40.69 | 41.37 | 3,460,534 | +0.70(+1.72%) |
Jan 13, 2014 | 40.95 | 41.24 | 40.49 | 40.67 | 3,592,529 | -0.55(-1.33%) |
Jan 10, 2014 | 41.14 | 41.27 | 40.89 | 41.22 | 2,489,973 | +0.01(+0.02%) |
Jan 09, 2014 | 41.15 | 41.30 | 40.94 | 41.21 | 2,969,124 | -0.16(-0.38%) |
Jan 08, 2014 | 41.37 | 41.52 | 41.09 | 41.37 | 1,443,429 | +0.10(+0.24%) |
Jan 07, 2014 | 41.19 | 41.43 | 41.06 | 41.27 | 1,606,069 | +0.22(+0.53%) |
Jan 06, 2014 | 41.07 | 41.19 | 40.90 | 41.05 | 2,601,256 | -0.23(-0.56%) |
Jan 03, 2014 | 41.00 | 41.44 | 40.89 | 41.29 | 1,976,376 | +0.27(+0.67%) |
Jan 02, 2014 | 41.21 | 41.40 | 40.88 | 41.01 | 3,362,244 | -1.37(-3.24%) |
Dec 31, 2013 | 42.44 | 42.38 | 42.38 | 42.38 | 1,029,796 | +0.07(+0.16%) |
Dec 30, 2013 | 42.03 | 42.36 | 42.03 | 42.32 | 1,103,517 | +0.12(+0.30%) |
Dec 27, 2013 | 42.25 | 42.38 | 42.13 | 42.19 | 758,208 | -0.03(-0.08%) |
Dec 26, 2013 | 42.31 | 42.37 | 42.08 | 42.23 | 827,534 | +0.09(+0.22%) |
Dec 24, 2013 | 41.92 | 42.31 | 41.90 | 42.13 | 853,185 | +0.01(+0.02%) |
Dec 23, 2013 | 41.80 | 42.13 | 41.65 | 42.13 | 2,250,759 | +0.51(+1.22%) |
Dec 20, 2013 | 41.30 | 41.83 | 41.15 | 41.62 | 3,398,646 | +0.29(+0.70%) |
Dec 19, 2013 | 41.25 | 41.42 | 40.85 | 41.33 | 1,909,739 | -0.10(-0.24%) |
Dec 18, 2013 | 40.69 | 41.43 | 40.47 | 41.43 | 2,128,825 | +0.70(+1.72%) |
Dec 17, 2013 | 40.48 | 40.78 | 40.40 | 40.73 | 1,700,111 | +0.17(+0.41%) |
Dec 16, 2013 | 40.36 | 40.64 | 40.27 | 40.56 | 1,846,053 | +0.27(+0.68%) |
Dec 13, 2013 | 40.29 | 40.30 | 39.96 | 40.29 | 2,201,100 | +0.25(+0.62%) |
Dec 12, 2013 | 40.55 | 40.67 | 39.95 | 40.04 | 2,532,018 | -0.47(-1.15%) |
Dec 11, 2013 | 40.79 | 40.95 | 40.45 | 40.50 | 1,664,520 | -0.20(-0.49%) |
Dec 10, 2013 | 40.65 | 40.96 | 40.55 | 40.70 | 1,784,534 | -0.08(-0.20%) |
Dec 09, 2013 | 41.19 | 41.27 | 40.69 | 40.79 | 1,878,530 | -0.22(-0.53%) |
Dec 06, 2013 | 41.10 | 41.19 | 40.71 | 41.00 | 0 | +0.37(+0.92%) |
Dec 05, 2013 | 40.59 | 40.75 | 40.42 | 40.63 | 0 | +0.04(+0.10%) |
Dec 04, 2013 | 40.91 | 41.08 | 40.34 | 40.59 | 0 | -0.66(-1.59%) |
Dec 03, 2013 | 40.28 | 41.46 | 40.28 | 41.24 | 6,609,787 | +0.97(+2.40%) |
Dec 02, 2013 | 39.78 | 40.31 | 39.78 | 40.28 | 3,159,697 | +0.15(+0.37%) |
Nov 29, 2013 | 40.49 | 40.62 | 40.10 | 40.13 | 0 | -0.27(-0.66%) |
Nov 27, 2013 | 39.28 | 40.42 | 38.38 | 40.40 | 0 | -1.15(-2.76%) |
Nov 26, 2013 | 40.89 | 41.64 | 40.89 | 41.54 | 2,287,852 | +0.22(+0.52%) |
Nov 25, 2013 | 41.52 | 41.53 | 40.98 | 41.33 | 2,285,901 | -0.08(-0.20%) |
Nov 22, 2013 | 41.42 | 41.49 | 41.17 | 41.41 | 0 | -0.01(-0.02%) |
Nov 21, 2013 | 41.13 | 41.53 | 40.78 | 41.42 | 1,436,499 | +0.57(+1.41%) |
Nov 20, 2013 | 41.16 | 41.23 | 40.61 | 40.84 | 2,698,607 | -0.31(-0.75%) |
Nov 19, 2013 | 41.77 | 41.82 | 41.10 | 41.15 | 1,803,502 | -0.55(-1.32%) |
Nov 18, 2013 | 42.18 | 42.18 | 41.63 | 41.70 | 2,139,970 | -0.48(-1.14%) |
Nov 15, 2013 | 41.87 | 42.27 | 41.65 | 42.18 | 0 | +0.27(+0.65%) |
Nov 14, 2013 | 41.92 | 41.95 | 41.58 | 41.91 | 1,286,689 | +0.01(+0.02%) |
Nov 13, 2013 | 41.27 | 41.93 | 41.21 | 41.90 | 1,819,289 | +0.42(+1.00%) |
Nov 12, 2013 | 41.14 | 41.55 | 41.09 | 41.49 | 0 | +0.16(+0.38%) |
Nov 11, 2013 | 41.34 | 41.47 | 41.06 | 41.33 | 1,308,396 | -0.12(-0.28%) |
Nov 08, 2013 | 41.03 | 41.45 | 40.69 | 41.44 | 0 | +0.55(+1.34%) |
Nov 07, 2013 | 41.57 | 41.64 | 40.84 | 40.89 | 1,785,649 | -0.66(-1.58%) |
Nov 06, 2013 | 41.60 | 41.65 | 41.24 | 41.55 | 1,314,758 | +0.12(+0.28%) |
Nov 05, 2013 | 40.64 | 41.64 | 40.42 | 41.44 | 8,221,645 | +0.52(+1.28%) |
Nov 04, 2013 | 41.24 | 41.34 | 40.79 | 40.91 | 2,117,221 | -0.43(-1.05%) |
Nov 01, 2013 | 41.34 | 41.40 | 40.82 | 41.34 | 0 | +0.32(+0.77%) |
Oct 31, 2013 | 40.63 | 41.23 | 40.63 | 41.03 | 2,529,783 | +0.43(+1.07%) |
Oct 30, 2013 | 40.87 | 41.14 | 40.31 | 40.59 | 2,331,089 | -0.32(-0.79%) |
Oct 29, 2013 | 39.93 | 40.93 | 39.52 | 40.92 | 3,145,440 | +1.41(+3.56%) |
Oct 28, 2013 | 38.90 | 39.53 | 38.74 | 39.51 | 1,920,585 | +0.61(+1.56%) |
Oct 25, 2013 | 39.26 | 39.45 | 38.77 | 38.91 | 0 | -0.17(-0.43%) |
Oct 24, 2013 | 38.84 | 39.07 | 38.66 | 39.07 | 1,943,621 | +0.39(+1.01%) |
Oct 23, 2013 | 39.36 | 39.36 | 38.41 | 38.68 | 1,993,915 | -0.97(-2.44%) |
Oct 22, 2013 | 39.95 | 39.95 | 39.28 | 39.65 | 2,643,788 | -0.09(-0.23%) |
Oct 21, 2013 | 39.75 | 39.92 | 39.47 | 39.74 | 1,555,161 | +0.07(+0.19%) |
Oct 18, 2013 | 39.61 | 39.67 | 39.27 | 39.66 | 1,756,790 | +0.12(+0.29%) |
Oct 17, 2013 | 39.06 | 39.63 | 38.86 | 39.55 | 1,938,037 | +0.23(+0.59%) |
Oct 16, 2013 | 38.78 | 39.35 | 38.68 | 39.31 | 1,860,020 | +0.42(+1.09%) |
Oct 15, 2013 | 39.13 | 39.29 | 38.78 | 38.89 | 1,993,193 | -0.45(-1.14%) |
Oct 14, 2013 | 38.77 | 39.38 | 38.54 | 39.34 | 1,249,738 | +0.24(+0.62%) |
Oct 11, 2013 | 38.95 | 39.16 | 38.57 | 39.10 | 0 | +0.27(+0.71%) |
Oct 10, 2013 | 38.41 | 38.87 | 38.26 | 38.82 | 1,716,516 | +0.80(+2.10%) |
Oct 09, 2013 | 38.14 | 38.27 | 37.68 | 38.02 | 2,074,342 | -0.01(-0.02%) |
Oct 08, 2013 | 38.80 | 39.02 | 37.84 | 38.03 | 2,866,347 | -0.78(-2.02%) |
Oct 07, 2013 | 38.62 | 39.11 | 38.51 | 38.81 | 1,742,008 | -0.29(-0.74%) |
Oct 04, 2013 | 38.60 | 39.12 | 38.46 | 39.11 | 0 | +0.56(+1.45%) |
Oct 03, 2013 | 38.94 | 38.97 | 38.23 | 38.55 | 3,216,491 | -0.40(-1.03%) |
Oct 02, 2013 | 38.75 | 39.06 | 38.71 | 38.95 | 1,720,397 | -0.26(-0.66%) |
Oct 01, 2013 | 39.17 | 39.37 | 38.91 | 39.21 | 2,067,867 | +0.05(+0.13%) |
Sep 30, 2013 | 38.75 | 39.52 | 38.58 | 39.16 | 2,930,171 | +0.13(+0.34%) |
Sep 27, 2013 | 39.28 | 39.28 | 38.98 | 39.02 | 0 | -0.47(-1.18%) |
Sep 26, 2013 | 39.85 | 39.85 | 39.40 | 39.49 | 1,161,084 | -0.11(-0.27%) |
Sep 25, 2013 | 39.75 | 39.88 | 39.39 | 39.60 | 1,239,661 | -0.13(-0.34%) |
Sep 24, 2013 | 39.65 | 39.99 | 39.41 | 39.73 | 1,814,888 | +0.15(+0.38%) |
Sep 23, 2013 | 40.02 | 40.14 | 39.48 | 39.58 | 1,852,092 | -0.36(-0.91%) |
Sep 20, 2013 | 40.27 | 40.48 | 39.89 | 39.94 | 0 | -0.32(-0.80%) |
Sep 19, 2013 | 40.55 | 40.57 | 40.15 | 40.26 | 2,023,359 | -0.10(-0.25%) |
Sep 18, 2013 | 40.30 | 40.40 | 39.91 | 40.36 | 2,211,707 | +0.01(+0.02%) |
Sep 17, 2013 | 40.24 | 40.40 | 40.15 | 40.35 | 0 | +0.16(+0.39%) |
Sep 16, 2013 | 40.40 | 40.20 | 39.99 | 40.20 | 0 | +0.29(+0.73%) |
Sep 13, 2013 | 39.95 | 40.06 | 39.61 | 39.90 | 0 | -0.01(-0.02%) |
Sep 12, 2013 | 40.17 | 40.26 | 39.83 | 39.91 | 1,534,158 | -0.24(-0.59%) |
Sep 11, 2013 | 39.63 | 40.19 | 39.61 | 40.15 | 2,055,249 | +0.30(+0.76%) |
Sep 10, 2013 | 39.72 | 39.90 | 39.55 | 39.85 | 2,024,611 | +0.48(+1.22%) |
Sep 09, 2013 | 39.31 | 39.50 | 39.11 | 39.36 | 1,199,001 | +0.22(+0.55%) |
Sep 06, 2013 | 39.47 | 39.57 | 38.86 | 39.15 | 0 | -0.21(-0.53%) |
Sep 05, 2013 | 39.54 | 39.68 | 39.29 | 39.35 | 2,049,169 | -0.13(-0.34%) |
Sep 04, 2013 | 38.78 | 39.66 | 38.76 | 39.49 | 1,869,618 | +0.66(+1.69%) |
Sep 03, 2013 | 39.09 | 39.43 | 38.74 | 38.83 | 2,170,613 | +0.32(+0.82%) |
Aug 30, 2013 | 38.69 | 39.19 | 38.27 | 38.51 | 0 | -0.17(-0.45%) |
Aug 29, 2013 | 38.32 | 38.92 | 38.22 | 38.69 | 1,254,089 | +0.27(+0.69%) |
Aug 28, 2013 | 38.29 | 38.59 | 38.07 | 38.42 | 2,192,677 | +0.01(+0.02%) |
Aug 27, 2013 | 38.96 | 39.04 | 38.31 | 38.41 | 2,473,594 | -0.88(-2.24%) |
Aug 26, 2013 | 39.33 | 39.64 | 39.23 | 39.30 | 1,565,637 | -0.09(-0.23%) |
Aug 23, 2013 | 39.40 | 39.58 | 39.04 | 39.39 | 0 | +0.07(+0.19%) |
Aug 22, 2013 | 39.11 | 39.60 | 38.98 | 39.31 | 1,388,454 | +0.24(+0.62%) |
Aug 21, 2013 | 38.82 | 39.35 | 38.63 | 39.07 | 4,835,060 | -0.75(-1.88%) |
Aug 20, 2013 | 39.81 | 40.14 | 39.70 | 39.82 | 2,767,638 | +0.06(+0.15%) |
Aug 19, 2013 | 40.24 | 40.42 | 39.76 | 39.76 | 1,712,085 | -0.44(-1.09%) |
Aug 16, 2013 | 39.75 | 40.37 | 39.75 | 40.20 | 0 | +0.40(+0.99%) |
Aug 15, 2013 | 40.33 | 40.35 | 39.78 | 39.80 | 1,663,476 | -0.87(-2.15%) |
Aug 14, 2013 | 41.11 | 41.11 | 40.67 | 40.68 | 1,074,545 | -0.58(-1.41%) |
Aug 13, 2013 | 41.11 | 41.35 | 40.64 | 41.26 | 1,201,262 | +0.14(+0.34%) |
Aug 12, 2013 | 40.71 | 41.24 | 40.69 | 41.12 | 1,646,993 | +0.34(+0.84%) |
Aug 09, 2013 | 40.84 | 40.97 | 40.58 | 40.78 | 1,427,368 | -0.08(-0.20%) |
Aug 08, 2013 | 41.21 | 41.29 | 40.60 | 40.86 | 1,005,169 | -0.04(-0.10%) |
Aug 07, 2013 | 41.15 | 41.15 | 40.63 | 40.90 | 1,339,197 | -0.22(-0.55%) |
Aug 06, 2013 | 41.23 | 41.32 | 40.99 | 41.13 | 1,279,439 | -0.13(-0.32%) |
Aug 05, 2013 | 41.39 | 41.44 | 41.17 | 41.26 | 962,997 | -0.24(-0.58%) |
Aug 02, 2013 | 41.39 | 41.51 | 40.99 | 41.50 | 1,663,981 | -0.06(-0.14%) |
Aug 01, 2013 | 41.25 | 41.61 | 41.25 | 41.56 | 1,747,959 | +0.47(+1.13%) |
Jul 31, 2013 | 40.89 | 41.34 | 40.76 | 41.09 | 0 | +0.37(+0.92%) |
Jul 30, 2013 | 40.64 | 40.79 | 40.48 | 40.72 | 0 | +0.36(+0.89%) |
Jul 29, 2013 | 40.38 | 40.54 | 40.12 | 40.36 | 0 | -0.05(-0.12%) |
Jul 26, 2013 | 40.23 | 40.41 | 39.99 | 40.41 | 0 | -0.16(-0.39%) |
Jul 25, 2013 | 40.04 | 40.60 | 39.98 | 40.57 | 0 | +0.43(+1.08%) |
Jul 24, 2013 | 40.55 | 40.59 | 39.91 | 40.14 | 0 | -0.12(-0.31%) |
Jul 23, 2013 | 40.38 | 40.64 | 40.10 | 40.26 | 0 | +0.37(+0.92%) |
Jul 22, 2013 | 40.04 | 40.35 | 39.75 | 39.90 | 0 | -0.03(-0.08%) |
Jul 19, 2013 | 40.28 | 40.28 | 39.81 | 39.93 | 0 | -0.30(-0.74%) |
Jul 18, 2013 | 40.60 | 40.64 | 39.90 | 40.23 | 0 | -0.31(-0.77%) |
Jul 17, 2013 | 40.42 | 40.72 | 40.35 | 40.54 | 2,268,835 | +0.16(+0.40%) |
Jul 16, 2013 | 40.34 | 40.48 | 40.18 | 40.38 | 0 | +0.10(+0.25%) |
Jul 15, 2013 | 40.17 | 40.39 | 40.05 | 40.28 | 0 | +0.04(+0.10%) |
Jul 12, 2013 | 40.01 | 40.30 | 39.62 | 40.24 | 0 | +0.29(+0.73%) |
Jul 11, 2013 | 39.33 | 39.99 | 39.28 | 39.95 | 0 | +1.06(+2.72%) |
Jul 10, 2013 | 38.51 | 38.91 | 38.40 | 38.89 | 1,632,314 | +0.39(+1.02%) |
Jul 09, 2013 | 38.37 | 38.63 | 38.19 | 38.50 | 0 | +0.42(+1.09%) |
Jul 08, 2013 | 38.51 | 38.72 | 37.90 | 38.08 | 0 | -0.37(-0.97%) |
Jul 05, 2013 | 38.27 | 38.50 | 38.02 | 38.46 | 0 | +0.44(+1.16%) |
Jul 03, 2013 | 37.59 | 38.24 | 37.37 | 38.02 | 0 | +0.31(+0.82%) |
Jul 02, 2013 | 37.68 | 38.06 | 37.44 | 37.71 | 0 | -0.05(-0.13%) |
Jul 01, 2013 | 37.45 | 37.95 | 37.45 | 37.76 | 0 | +0.26(+0.69%) |
Jun 28, 2013 | 37.57 | 37.71 | 37.13 | 37.50 | 4,717,380 | -0.26(-0.68%) |
Jun 27, 2013 | 37.80 | 37.87 | 37.55 | 37.76 | 0 | +0.25(+0.67%) |
Jun 26, 2013 | 37.46 | 37.59 | 36.93 | 37.51 | 0 | +0.46(+1.24%) |
Jun 25, 2013 | 37.13 | 37.13 | 36.54 | 37.05 | 0 | +0.41(+1.11%) |
Jun 24, 2013 | 37.18 | 37.47 | 36.58 | 36.64 | 0 | -0.94(-2.50%) |
Jun 21, 2013 | 37.37 | 37.67 | 37.10 | 37.58 | 4,616,443 | +0.41(+1.10%) |
Jun 20, 2013 | 37.95 | 37.97 | 37.11 | 37.17 | 0 | -1.14(-2.98%) |
Jun 19, 2013 | 38.65 | 38.86 | 38.27 | 38.31 | 0 | -0.52(-1.33%) |
Jun 18, 2013 | 38.30 | 38.90 | 38.21 | 38.83 | 2,696,572 | +0.59(+1.54%) |
Jun 17, 2013 | 37.54 | 38.31 | 37.48 | 38.24 | 0 | +0.83(+2.22%) |
Jun 14, 2013 | 37.57 | 37.80 | 37.30 | 37.41 | 0 | -0.12(-0.33%) |
Jun 13, 2013 | 36.72 | 37.63 | 36.50 | 37.53 | 1,835,365 | +0.79(+2.15%) |
Jun 12, 2013 | 37.81 | 37.88 | 36.74 | 36.74 | 2,610,515 | -0.72(-1.93%) |
Jun 11, 2013 | 37.84 | 38.02 | 37.44 | 37.47 | 1,563,040 | -0.77(-2.02%) |
Jun 10, 2013 | 38.46 | 38.46 | 38.06 | 38.24 | 0 | -0.22(-0.56%) |
Jun 07, 2013 | 38.06 | 38.50 | 37.69 | 38.46 | 0 | +0.62(+1.63%) |
Jun 06, 2013 | 37.93 | 38.08 | 37.45 | 37.84 | 0 | +0.07(+0.18%) |
Jun 05, 2013 | 38.21 | 38.31 | 37.74 | 37.77 | 0 | -0.62(-1.60%) |
Jun 04, 2013 | 38.46 | 38.96 | 38.21 | 38.39 | 0 | +0.26(+0.68%) |