Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.85 | 40.14 | 39.76 | 40.07 | 1,707,139 | +0.07(+0.17%) |
Apr 29, 2014 | 39.51 | 40.03 | 39.33 | 40.00 | 2,462,766 | +0.72(+1.83%) |
Apr 28, 2014 | 39.56 | 39.59 | 38.91 | 39.28 | 2,224,535 | -0.29(-0.74%) |
Apr 25, 2014 | 39.56 | 40.10 | 39.35 | 39.57 | 2,482,376 | -0.29(-0.74%) |
Apr 24, 2014 | 40.68 | 40.68 | 39.57 | 39.86 | 3,397,341 | -0.81(-2.00%) |
Apr 23, 2014 | 40.40 | 40.77 | 40.14 | 40.68 | 3,017,033 | +0.23(+0.57%) |
Apr 22, 2014 | 40.68 | 40.68 | 40.14 | 40.44 | 2,354,349 | +0.15(+0.37%) |
Apr 21, 2014 | 40.34 | 40.62 | 40.12 | 40.30 | 2,200,369 | -0.07(-0.17%) |
Apr 17, 2014 | 40.22 | 40.37 | 40.37 | 40.37 | 3,965,325 | -0.05(-0.13%) |
Apr 16, 2014 | 40.25 | 40.42 | 39.74 | 40.42 | 2,567,482 | +0.41(+1.03%) |
Apr 15, 2014 | 40.02 | 40.03 | 39.16 | 40.01 | 2,196,884 | -0.12(-0.29%) |
Apr 14, 2014 | 39.67 | 40.34 | 39.59 | 40.13 | 2,628,526 | +0.88(+2.25%) |
Apr 11, 2014 | 39.33 | 39.51 | 39.07 | 39.24 | 2,797,119 | -0.39(-1.00%) |
Apr 10, 2014 | 40.63 | 40.63 | 39.55 | 39.64 | 2,733,120 | -1.01(-2.49%) |
Apr 09, 2014 | 40.11 | 40.82 | 40.10 | 40.65 | 2,372,420 | +0.73(+1.82%) |
Apr 08, 2014 | 39.54 | 40.19 | 39.42 | 39.93 | 2,947,960 | +0.55(+1.40%) |
Apr 07, 2014 | 39.55 | 39.83 | 39.07 | 39.38 | 1,918,496 | -0.19(-0.47%) |
Apr 04, 2014 | 40.17 | 40.40 | 39.38 | 39.56 | 2,260,554 | -0.35(-0.87%) |
Apr 03, 2014 | 39.64 | 40.24 | 39.55 | 39.91 | 1,911,823 | +0.33(+0.84%) |
Apr 02, 2014 | 39.18 | 39.66 | 39.14 | 39.58 | 1,780,470 | +0.38(+0.97%) |
Apr 01, 2014 | 39.33 | 39.46 | 39.04 | 39.20 | 2,046,316 | +0.07(+0.18%) |
Mar 31, 2014 | 39.00 | 39.31 | 38.89 | 39.13 | 1,885,313 | +0.37(+0.96%) |
Mar 28, 2014 | 39.04 | 39.11 | 38.58 | 38.76 | 1,875,716 | -0.10(-0.26%) |
Mar 27, 2014 | 38.97 | 39.11 | 38.68 | 38.86 | 1,820,590 | -0.12(-0.30%) |
Mar 26, 2014 | 39.75 | 39.95 | 38.97 | 38.97 | 2,564,527 | -0.47(-1.19%) |
Mar 25, 2014 | 39.38 | 39.74 | 39.29 | 39.44 | 2,388,763 | +0.32(+0.81%) |
Mar 24, 2014 | 39.42 | 39.51 | 38.74 | 39.13 | 2,639,867 | -0.25(-0.62%) |
Mar 21, 2014 | 38.53 | 39.75 | 38.38 | 39.37 | 7,136,193 | +1.11(+2.91%) |
Mar 20, 2014 | 37.87 | 38.27 | 37.72 | 38.26 | 1,795,623 | +0.16(+0.42%) |
Mar 19, 2014 | 38.32 | 38.32 | 37.88 | 38.10 | 2,448,725 | -0.25(-0.64%) |
Mar 18, 2014 | 37.90 | 38.43 | 37.69 | 38.34 | 3,220,538 | +0.32(+0.85%) |
Mar 17, 2014 | 37.50 | 38.34 | 37.50 | 38.02 | 2,715,517 | +0.75(+2.00%) |
Mar 14, 2014 | 36.98 | 37.29 | 36.80 | 37.28 | 3,969,611 | -0.12(-0.31%) |
Mar 13, 2014 | 37.72 | 37.99 | 37.08 | 37.39 | 3,212,143 | -0.23(-0.61%) |
Mar 12, 2014 | 37.84 | 38.17 | 37.60 | 37.62 | 2,522,221 | -0.32(-0.85%) |
Mar 11, 2014 | 38.34 | 38.36 | 37.90 | 37.94 | 2,145,316 | -0.16(-0.42%) |
Mar 10, 2014 | 38.33 | 38.47 | 37.94 | 38.11 | 2,384,650 | -0.44(-1.14%) |
Mar 07, 2014 | 38.98 | 39.02 | 38.37 | 38.54 | 2,858,639 | -0.34(-0.87%) |
Mar 06, 2014 | 39.17 | 39.53 | 38.80 | 38.88 | 3,237,147 | -0.15(-0.37%) |
Mar 05, 2014 | 38.80 | 39.10 | 38.64 | 39.03 | 1,534,821 | +0.15(+0.38%) |
Mar 04, 2014 | 38.47 | 38.96 | 38.43 | 38.88 | 2,019,817 | +0.79(+2.08%) |
Mar 03, 2014 | 38.34 | 38.60 | 37.88 | 38.09 | 2,360,180 | -0.52(-1.35%) |
Feb 28, 2014 | 38.67 | 38.89 | 38.31 | 38.61 | 1,536,615 | -0.09(-0.24%) |
Feb 27, 2014 | 38.15 | 38.77 | 38.15 | 38.70 | 1,540,975 | +0.61(+1.61%) |
Feb 26, 2014 | 37.94 | 38.31 | 37.82 | 38.09 | 1,626,934 | +0.25(+0.65%) |
Feb 25, 2014 | 38.07 | 38.17 | 37.40 | 37.84 | 2,775,229 | -0.35(-0.93%) |
Feb 24, 2014 | 38.44 | 38.75 | 38.19 | 38.20 | 2,410,493 | -0.55(-1.43%) |
Feb 21, 2014 | 39.34 | 39.37 | 38.72 | 38.75 | 2,523,537 | -0.52(-1.31%) |
Feb 20, 2014 | 38.92 | 39.31 | 38.78 | 39.27 | 1,853,074 | +0.32(+0.83%) |
Feb 19, 2014 | 39.24 | 39.57 | 38.91 | 38.94 | 2,651,825 | -0.51(-1.29%) |
Feb 18, 2014 | 39.43 | 39.62 | 39.23 | 39.45 | 2,378,833 | +0.00(+0.00%) |
Feb 14, 2014 | 38.84 | 39.45 | 39.45 | 39.45 | 2,072,180 | +0.60(+1.54%) |
Feb 13, 2014 | 38.24 | 38.87 | 38.22 | 38.85 | 2,107,109 | +0.25(+0.64%) |
Feb 12, 2014 | 37.75 | 38.81 | 37.75 | 38.60 | 3,970,555 | +1.02(+2.72%) |
Feb 11, 2014 | 37.11 | 37.71 | 37.03 | 37.58 | 5,558,250 | +0.53(+1.43%) |
Feb 10, 2014 | 37.24 | 37.28 | 36.91 | 37.05 | 2,404,618 | -0.18(-0.50%) |
Feb 07, 2014 | 37.34 | 37.48 | 36.76 | 37.24 | 2,943,971 | +0.10(+0.27%) |
Feb 06, 2014 | 36.28 | 37.21 | 36.25 | 37.14 | 4,589,992 | +0.87(+2.39%) |
Feb 05, 2014 | 35.99 | 36.37 | 35.85 | 36.27 | 2,778,049 | +0.32(+0.88%) |
Feb 04, 2014 | 36.08 | 36.18 | 35.65 | 35.95 | 3,012,189 | +0.12(+0.34%) |
Feb 03, 2014 | 37.08 | 37.24 | 35.78 | 35.83 | 3,068,319 | -1.33(-3.58%) |
Jan 31, 2014 | 37.03 | 37.54 | 36.71 | 37.16 | 2,437,479 | -0.18(-0.49%) |
Jan 30, 2014 | 37.41 | 37.51 | 36.77 | 37.34 | 2,571,677 | +0.12(+0.33%) |
Jan 29, 2014 | 37.17 | 37.55 | 36.75 | 37.22 | 4,067,858 | -0.43(-1.14%) |
Jan 28, 2014 | 37.66 | 39.17 | 37.08 | 37.65 | 4,600,639 | +0.44(+1.18%) |
Jan 27, 2014 | 37.49 | 37.72 | 36.91 | 37.21 | 3,470,195 | -0.26(-0.70%) |
Jan 24, 2014 | 38.27 | 38.28 | 37.37 | 37.48 | 4,213,242 | -1.08(-2.79%) |
Jan 23, 2014 | 38.84 | 38.90 | 38.37 | 38.55 | 2,404,531 | -0.41(-1.07%) |
Jan 22, 2014 | 39.12 | 39.26 | 38.73 | 38.97 | 2,646,837 | -0.04(-0.10%) |
Jan 21, 2014 | 39.63 | 39.64 | 38.75 | 39.00 | 3,059,898 | -0.48(-1.23%) |
Jan 17, 2014 | 39.90 | 39.49 | 39.49 | 39.49 | 4,281,109 | -0.34(-0.85%) |
Jan 16, 2014 | 39.68 | 39.93 | 39.57 | 39.83 | 1,953,669 | +0.22(+0.54%) |
Jan 15, 2014 | 39.63 | 39.87 | 39.42 | 39.61 | 2,051,678 | -0.02(-0.06%) |
Jan 14, 2014 | 39.55 | 39.75 | 39.14 | 39.63 | 3,495,348 | +0.02(+0.06%) |
Jan 13, 2014 | 40.56 | 40.77 | 39.53 | 39.61 | 2,990,932 | -1.08(-2.66%) |
Jan 10, 2014 | 40.64 | 40.73 | 40.26 | 40.70 | 1,835,479 | +0.16(+0.40%) |
Jan 09, 2014 | 40.98 | 41.01 | 40.36 | 40.53 | 2,191,285 | -0.25(-0.62%) |
Jan 08, 2014 | 40.56 | 41.04 | 40.30 | 40.79 | 2,767,181 | +0.22(+0.53%) |
Jan 07, 2014 | 40.44 | 40.83 | 40.42 | 40.57 | 2,245,063 | +0.20(+0.49%) |
Jan 06, 2014 | 40.67 | 40.73 | 40.12 | 40.37 | 1,898,990 | -0.19(-0.47%) |
Jan 03, 2014 | 40.54 | 40.69 | 40.36 | 40.56 | 1,104,718 | +0.04(+0.09%) |
Jan 02, 2014 | 40.96 | 41.03 | 40.36 | 40.53 | 2,085,996 | -0.50(-1.22%) |
Dec 31, 2013 | 41.11 | 41.03 | 41.03 | 41.03 | 1,575,538 | -0.08(-0.21%) |
Dec 30, 2013 | 41.41 | 41.63 | 41.05 | 41.11 | 1,518,688 | -0.39(-0.94%) |
Dec 27, 2013 | 41.16 | 41.60 | 41.05 | 41.50 | 2,407,990 | +0.55(+1.35%) |
Dec 26, 2013 | 40.77 | 41.08 | 40.71 | 40.95 | 1,427,158 | +0.25(+0.62%) |
Dec 24, 2013 | 40.14 | 40.83 | 40.02 | 40.70 | 1,122,412 | +0.69(+1.72%) |
Dec 23, 2013 | 39.93 | 40.14 | 39.72 | 40.01 | 1,811,435 | +0.33(+0.83%) |
Dec 20, 2013 | 40.12 | 40.26 | 39.65 | 39.68 | 2,644,746 | -0.31(-0.76%) |
Dec 19, 2013 | 39.44 | 40.20 | 39.31 | 39.99 | 2,118,975 | +0.57(+1.45%) |
Dec 18, 2013 | 39.47 | 39.51 | 38.46 | 39.41 | 2,568,651 | +0.10(+0.25%) |
Dec 17, 2013 | 39.61 | 39.73 | 38.88 | 39.32 | 2,593,707 | -0.41(-1.04%) |
Dec 16, 2013 | 39.52 | 39.87 | 39.31 | 39.73 | 2,393,773 | +0.35(+0.89%) |
Dec 13, 2013 | 39.14 | 39.48 | 39.12 | 39.38 | 1,434,543 | +0.28(+0.72%) |
Dec 12, 2013 | 39.31 | 39.31 | 38.93 | 39.09 | 1,411,461 | -0.18(-0.45%) |
Dec 11, 2013 | 40.35 | 40.35 | 39.21 | 39.27 | 2,324,005 | -1.08(-2.69%) |
Dec 10, 2013 | 40.14 | 40.45 | 39.93 | 40.35 | 2,084,849 | +0.27(+0.69%) |
Dec 09, 2013 | 39.83 | 40.19 | 39.83 | 40.08 | 1,399,738 | +0.23(+0.57%) |
Dec 06, 2013 | 39.93 | 40.15 | 39.62 | 39.85 | 1,688,460 | +0.27(+0.67%) |
Dec 05, 2013 | 39.29 | 39.73 | 39.19 | 39.58 | 2,436,119 | +0.30(+0.76%) |
Dec 04, 2013 | 38.60 | 39.68 | 38.52 | 39.29 | 2,783,574 | +0.70(+1.82%) |
Dec 03, 2013 | 38.67 | 39.16 | 38.41 | 38.58 | 2,247,660 | -0.05(-0.12%) |
Dec 02, 2013 | 39.04 | 39.04 | 38.58 | 38.63 | 1,713,543 | -0.34(-0.88%) |
Nov 29, 2013 | 39.12 | 39.25 | 38.48 | 38.97 | 1,326,449 | +0.07(+0.18%) |
Nov 27, 2013 | 39.35 | 39.52 | 38.87 | 38.90 | 1,668,781 | -0.31(-0.80%) |
Nov 26, 2013 | 39.33 | 39.42 | 39.06 | 39.22 | 1,956,018 | -0.21(-0.54%) |
Nov 25, 2013 | 39.66 | 39.67 | 39.29 | 39.43 | 1,448,698 | -0.24(-0.60%) |
Nov 22, 2013 | 39.99 | 40.12 | 39.29 | 39.67 | 2,176,142 | -0.82(-2.04%) |
Nov 21, 2013 | 40.41 | 40.53 | 40.09 | 40.49 | 1,302,785 | +0.27(+0.66%) |
Nov 20, 2013 | 40.69 | 40.92 | 40.09 | 40.22 | 1,618,730 | -0.39(-0.96%) |
Nov 19, 2013 | 40.43 | 40.94 | 40.36 | 40.61 | 1,613,255 | +0.15(+0.38%) |
Nov 18, 2013 | 40.60 | 40.85 | 40.25 | 40.46 | 1,608,856 | -0.46(-1.12%) |
Nov 15, 2013 | 40.62 | 41.07 | 40.51 | 40.92 | 1,661,541 | +0.39(+0.96%) |
Nov 14, 2013 | 40.15 | 40.70 | 39.75 | 40.53 | 3,181,270 | +0.54(+1.36%) |
Nov 13, 2013 | 40.32 | 40.42 | 39.71 | 39.99 | 5,628,297 | -1.06(-2.58%) |
Nov 12, 2013 | 41.45 | 41.45 | 40.70 | 41.05 | 1,542,639 | -0.53(-1.27%) |
Nov 11, 2013 | 41.70 | 41.70 | 41.38 | 41.57 | 1,282,345 | -0.11(-0.27%) |
Nov 08, 2013 | 40.84 | 41.77 | 40.70 | 41.69 | 2,022,685 | +0.85(+2.07%) |
Nov 07, 2013 | 41.41 | 41.45 | 40.77 | 40.84 | 2,268,832 | -0.44(-1.07%) |
Nov 06, 2013 | 40.99 | 41.35 | 40.88 | 41.28 | 2,037,263 | +0.44(+1.07%) |
Nov 05, 2013 | 40.46 | 41.02 | 40.12 | 40.85 | 2,280,685 | +0.17(+0.41%) |
Nov 04, 2013 | 40.48 | 40.90 | 40.48 | 40.68 | 2,449,179 | +0.42(+1.04%) |
Nov 01, 2013 | 39.61 | 40.60 | 39.54 | 40.26 | 3,078,723 | +0.75(+1.89%) |
Oct 31, 2013 | 39.16 | 39.90 | 39.05 | 39.51 | 2,382,625 | +0.30(+0.76%) |
Oct 30, 2013 | 39.30 | 39.42 | 38.97 | 39.22 | 1,647,783 | -0.13(-0.33%) |
Oct 29, 2013 | 39.15 | 39.38 | 38.95 | 39.35 | 2,042,462 | +0.32(+0.82%) |
Oct 28, 2013 | 39.12 | 39.32 | 38.87 | 39.03 | 1,205,139 | -0.21(-0.53%) |
Oct 25, 2013 | 39.19 | 39.26 | 39.00 | 39.23 | 1,771,874 | +0.04(+0.10%) |
Oct 24, 2013 | 39.26 | 39.54 | 39.12 | 39.19 | 1,577,686 | +0.13(+0.33%) |
Oct 23, 2013 | 38.93 | 39.21 | 38.48 | 39.06 | 1,543,057 | -0.18(-0.47%) |
Oct 22, 2013 | 38.85 | 39.41 | 38.80 | 39.25 | 2,125,026 | +0.53(+1.36%) |
Oct 21, 2013 | 39.07 | 39.30 | 38.45 | 38.72 | 2,399,222 | -0.27(-0.70%) |
Oct 18, 2013 | 38.92 | 39.12 | 38.54 | 39.00 | 3,541,846 | +0.23(+0.59%) |
Oct 17, 2013 | 38.14 | 38.88 | 37.63 | 38.77 | 3,360,050 | +0.74(+1.95%) |
Oct 16, 2013 | 38.21 | 38.41 | 37.78 | 38.03 | 2,494,869 | +0.26(+0.69%) |
Oct 15, 2013 | 37.58 | 38.38 | 37.58 | 37.77 | 3,064,747 | +0.15(+0.41%) |
Oct 14, 2013 | 37.09 | 37.77 | 37.08 | 37.61 | 1,706,684 | +0.27(+0.72%) |
Oct 11, 2013 | 36.90 | 37.47 | 36.87 | 37.35 | 1,649,467 | +0.42(+1.14%) |
Oct 10, 2013 | 36.60 | 36.95 | 36.57 | 36.93 | 2,589,190 | +0.61(+1.68%) |
Oct 09, 2013 | 36.79 | 36.79 | 36.16 | 36.32 | 2,199,135 | -0.34(-0.92%) |
Oct 08, 2013 | 37.07 | 37.21 | 36.55 | 36.65 | 1,748,032 | -0.40(-1.07%) |
Oct 07, 2013 | 36.86 | 37.27 | 36.64 | 37.05 | 1,489,556 | -0.18(-0.49%) |
Oct 04, 2013 | 36.97 | 37.31 | 36.79 | 37.23 | 1,782,982 | +0.26(+0.70%) |
Oct 03, 2013 | 37.27 | 37.48 | 36.77 | 36.97 | 2,551,364 | -0.30(-0.80%) |
Oct 02, 2013 | 37.14 | 37.47 | 37.09 | 37.27 | 2,874,818 | -0.10(-0.27%) |
Oct 01, 2013 | 37.32 | 37.87 | 37.20 | 37.37 | 1,834,080 | -0.05(-0.12%) |
Sep 30, 2013 | 36.84 | 37.71 | 36.71 | 37.42 | 2,299,359 | +0.17(+0.45%) |
Sep 27, 2013 | 37.38 | 37.42 | 36.91 | 37.25 | 1,833,616 | -0.40(-1.05%) |
Sep 26, 2013 | 37.81 | 38.02 | 37.28 | 37.64 | 2,252,920 | -0.12(-0.32%) |
Sep 25, 2013 | 38.22 | 38.23 | 37.77 | 37.77 | 2,268,767 | -0.35(-0.91%) |
Sep 24, 2013 | 37.82 | 38.24 | 37.73 | 38.11 | 3,514,680 | +0.32(+0.84%) |
Sep 23, 2013 | 38.04 | 38.29 | 37.79 | 37.79 | 4,905,802 | -0.37(-0.97%) |
Sep 20, 2013 | 38.03 | 38.29 | 37.98 | 38.16 | 3,972,315 | +0.13(+0.34%) |
Sep 19, 2013 | 38.63 | 38.83 | 38.04 | 38.04 | 3,571,737 | -0.51(-1.32%) |
Sep 18, 2013 | 37.50 | 38.70 | 37.30 | 38.54 | 4,694,881 | +1.06(+2.83%) |
Sep 17, 2013 | 37.25 | 37.98 | 37.22 | 37.48 | 3,611,850 | +0.29(+0.77%) |
Sep 16, 2013 | 37.13 | 37.24 | 37.00 | 37.19 | 4,028,252 | +0.60(+1.64%) |
Sep 13, 2013 | 36.61 | 36.72 | 36.40 | 36.60 | 1,904,526 | -0.04(-0.10%) |
Sep 12, 2013 | 36.67 | 36.73 | 36.47 | 36.63 | 2,220,475 | -0.25(-0.68%) |
Sep 11, 2013 | 36.30 | 36.94 | 36.16 | 36.88 | 2,474,943 | +0.54(+1.48%) |
Sep 10, 2013 | 36.32 | 36.76 | 36.16 | 36.35 | 1,859,968 | +0.22(+0.61%) |
Sep 09, 2013 | 35.49 | 36.20 | 35.47 | 36.13 | 2,077,398 | +0.81(+2.30%) |
Sep 06, 2013 | 35.44 | 35.57 | 34.90 | 35.32 | 2,325,013 | +0.01(+0.02%) |
Sep 05, 2013 | 35.11 | 35.49 | 35.10 | 35.31 | 1,885,326 | +0.19(+0.54%) |
Sep 04, 2013 | 34.54 | 35.13 | 34.47 | 35.12 | 1,431,108 | +0.51(+1.47%) |
Sep 03, 2013 | 34.86 | 35.16 | 34.47 | 34.61 | 2,129,238 | +0.14(+0.42%) |
Aug 30, 2013 | 34.69 | 34.85 | 34.34 | 34.47 | 2,308,161 | -0.17(-0.50%) |
Aug 29, 2013 | 34.44 | 34.94 | 34.35 | 34.64 | 1,705,844 | +0.05(+0.13%) |
Aug 28, 2013 | 34.48 | 34.76 | 34.34 | 34.60 | 2,048,721 | +0.10(+0.29%) |
Aug 27, 2013 | 34.64 | 34.77 | 34.39 | 34.50 | 2,931,329 | -0.55(-1.56%) |
Aug 26, 2013 | 35.18 | 35.40 | 35.01 | 35.04 | 1,639,521 | -0.05(-0.15%) |
Aug 23, 2013 | 35.28 | 35.38 | 34.96 | 35.10 | 1,820,153 | -0.11(-0.30%) |
Aug 22, 2013 | 34.82 | 35.51 | 34.76 | 35.20 | 1,583,284 | +0.55(+1.60%) |
Aug 21, 2013 | 35.09 | 35.13 | 34.52 | 34.65 | 1,578,433 | -0.57(-1.61%) |
Aug 20, 2013 | 34.88 | 35.46 | 34.72 | 35.22 | 2,184,654 | +0.23(+0.67%) |
Aug 19, 2013 | 35.49 | 35.54 | 34.88 | 34.98 | 2,120,908 | -0.57(-1.60%) |
Aug 16, 2013 | 35.66 | 35.88 | 35.41 | 35.55 | 2,248,902 | -0.23(-0.66%) |
Aug 15, 2013 | 35.79 | 35.92 | 35.48 | 35.79 | 2,345,037 | -0.37(-1.03%) |
Aug 14, 2013 | 36.48 | 36.77 | 36.16 | 36.16 | 2,492,321 | -0.32(-0.87%) |
Aug 13, 2013 | 37.01 | 37.11 | 36.29 | 36.48 | 2,564,635 | -0.38(-1.03%) |
Aug 12, 2013 | 37.23 | 37.65 | 36.69 | 36.85 | 4,308,161 | -0.44(-1.18%) |
Aug 09, 2013 | 35.99 | 37.63 | 35.97 | 37.29 | 5,674,737 | +1.44(+4.02%) |
Aug 08, 2013 | 35.39 | 36.14 | 35.38 | 35.85 | 2,868,416 | +0.81(+2.31%) |
Aug 07, 2013 | 35.14 | 35.41 | 34.90 | 35.04 | 1,893,991 | -0.19(-0.54%) |
Aug 06, 2013 | 35.33 | 35.44 | 35.13 | 35.23 | 2,135,945 | -0.14(-0.41%) |
Aug 05, 2013 | 35.72 | 35.72 | 35.32 | 35.38 | 1,553,131 | -0.38(-1.06%) |
Aug 02, 2013 | 35.63 | 35.77 | 35.31 | 35.76 | 2,080,686 | +0.04(+0.11%) |
Aug 01, 2013 | 35.74 | 35.93 | 35.54 | 35.72 | 1,393,816 | +0.27(+0.77%) |
Jul 31, 2013 | 35.47 | 35.87 | 35.41 | 35.44 | 2,613,301 | -0.01(-0.02%) |
Jul 30, 2013 | 35.47 | 35.65 | 35.08 | 35.45 | 1,743,806 | -0.02(-0.04%) |
Jul 29, 2013 | 35.51 | 35.67 | 35.14 | 35.47 | 2,171,526 | -0.08(-0.21%) |
Jul 26, 2013 | 35.09 | 35.56 | 35.00 | 35.54 | 2,047,742 | +0.23(+0.67%) |
Jul 25, 2013 | 34.67 | 35.35 | 34.57 | 35.31 | 2,663,977 | +0.58(+1.66%) |
Jul 24, 2013 | 35.06 | 35.06 | 34.42 | 34.73 | 3,186,957 | -0.50(-1.42%) |
Jul 23, 2013 | 35.15 | 35.35 | 34.97 | 35.23 | 2,240,586 | +0.33(+0.93%) |
Jul 22, 2013 | 34.79 | 35.07 | 34.58 | 34.91 | 1,832,869 | +0.33(+0.94%) |
Jul 19, 2013 | 34.68 | 34.76 | 33.97 | 34.58 | 4,253,131 | -0.01(-0.02%) |
Jul 18, 2013 | 34.32 | 35.02 | 34.21 | 34.59 | 2,961,827 | +0.31(+0.91%) |
Jul 17, 2013 | 34.13 | 34.42 | 34.03 | 34.28 | 1,540,769 | +0.36(+1.07%) |
Jul 16, 2013 | 34.41 | 34.47 | 33.62 | 33.91 | 1,782,810 | -0.39(-1.15%) |
Jul 15, 2013 | 33.88 | 34.46 | 33.85 | 34.31 | 1,468,099 | +0.30(+0.89%) |
Jul 12, 2013 | 34.46 | 34.55 | 33.79 | 34.00 | 2,548,840 | -0.56(-1.62%) |
Jul 11, 2013 | 34.10 | 34.85 | 34.00 | 34.57 | 3,743,773 | +1.11(+3.31%) |
Jul 10, 2013 | 33.96 | 34.07 | 33.16 | 33.46 | 2,858,555 | -0.48(-1.41%) |
Jul 09, 2013 | 33.57 | 34.12 | 33.25 | 33.94 | 2,437,369 | +0.69(+2.07%) |
Jul 08, 2013 | 33.43 | 33.60 | 33.11 | 33.25 | 1,765,220 | +0.02(+0.07%) |
Jul 05, 2013 | 33.27 | 33.37 | 32.66 | 33.22 | 1,271,605 | +0.23(+0.69%) |
Jul 03, 2013 | 32.87 | 33.19 | 32.75 | 33.00 | 1,159,103 | -0.19(-0.57%) |
Jul 02, 2013 | 33.11 | 33.36 | 32.74 | 33.19 | 2,156,905 | -0.03(-0.09%) |
Jul 01, 2013 | 33.10 | 33.47 | 33.00 | 33.22 | 1,888,208 | +0.39(+1.20%) |
Jun 28, 2013 | 33.40 | 33.47 | 32.80 | 32.82 | 2,962,698 | -0.58(-1.72%) |
Jun 27, 2013 | 33.30 | 33.79 | 33.30 | 33.40 | 1,786,032 | +0.32(+0.96%) |
Jun 26, 2013 | 33.25 | 33.25 | 32.57 | 33.08 | 2,188,040 | +0.26(+0.80%) |
Jun 25, 2013 | 32.76 | 32.98 | 32.33 | 32.82 | 2,322,581 | +0.41(+1.28%) |
Jun 24, 2013 | 32.68 | 32.70 | 31.72 | 32.40 | 3,124,892 | -0.65(-1.98%) |
Jun 21, 2013 | 33.38 | 33.58 | 32.88 | 33.06 | 3,683,283 | +0.00(+0.00%) |
Jun 20, 2013 | 33.23 | 34.00 | 32.89 | 33.06 | 4,277,809 | -0.64(-1.90%) |
Jun 19, 2013 | 33.62 | 34.04 | 33.52 | 33.70 | 2,242,230 | -0.02(-0.04%) |
Jun 18, 2013 | 33.74 | 33.95 | 33.52 | 33.71 | 3,157,000 | -0.08(-0.24%) |
Jun 17, 2013 | 33.81 | 34.07 | 33.58 | 33.79 | 2,777,887 | +0.21(+0.63%) |
Jun 14, 2013 | 34.03 | 34.12 | 33.31 | 33.58 | 2,891,197 | -0.41(-1.19%) |
Jun 13, 2013 | 32.73 | 34.14 | 32.73 | 33.99 | 4,764,783 | +0.99(+3.01%) |
Jun 12, 2013 | 32.98 | 33.21 | 32.67 | 33.00 | 3,324,149 | +0.22(+0.66%) |
Jun 11, 2013 | 32.82 | 33.10 | 32.65 | 32.78 | 2,645,456 | -0.56(-1.67%) |
Jun 10, 2013 | 33.37 | 33.59 | 33.16 | 33.34 | 2,317,364 | -0.09(-0.27%) |
Jun 07, 2013 | 33.52 | 33.77 | 33.05 | 33.43 | 2,042,207 | +0.01(+0.02%) |
Jun 06, 2013 | 33.34 | 33.50 | 33.06 | 33.42 | 2,065,058 | +0.11(+0.32%) |
Jun 05, 2013 | 33.72 | 33.96 | 33.29 | 33.31 | 1,740,423 | -0.62(-1.82%) |
Jun 04, 2013 | 33.79 | 34.20 | 33.53 | 33.93 | 2,263,125 | +0.15(+0.44%) |
Jun 03, 2013 | 33.55 | 33.89 | 33.28 | 33.78 | 2,362,601 | +0.34(+1.01%) |
May 31, 2013 | 34.12 | 34.40 | 33.44 | 33.44 | 3,292,112 | -0.85(-2.48%) |
May 30, 2013 | 34.42 | 34.61 | 34.23 | 34.29 | 1,635,096 | -0.07(-0.20%) |
May 29, 2013 | 34.35 | 34.61 | 34.15 | 34.36 | 2,451,501 | -0.32(-0.91%) |
May 28, 2013 | 34.34 | 34.82 | 34.21 | 34.67 | 2,915,248 | +0.70(+2.06%) |
May 24, 2013 | 34.06 | 34.33 | 33.85 | 33.97 | 1,544,955 | -0.36(-1.05%) |
May 23, 2013 | 34.12 | 34.48 | 33.97 | 34.33 | 2,450,928 | -0.30(-0.87%) |
May 22, 2013 | 35.46 | 35.61 | 34.15 | 34.64 | 4,740,479 | -0.75(-2.12%) |
May 21, 2013 | 34.71 | 35.61 | 34.70 | 35.39 | 3,412,961 | +0.71(+2.06%) |
May 20, 2013 | 34.31 | 34.85 | 34.17 | 34.67 | 2,284,995 | +0.29(+0.83%) |
May 17, 2013 | 34.01 | 34.51 | 33.96 | 34.39 | 1,836,849 | +0.59(+1.73%) |
May 16, 2013 | 33.85 | 34.57 | 33.70 | 33.80 | 2,918,176 | -0.18(-0.53%) |
May 15, 2013 | 33.78 | 34.11 | 33.46 | 33.98 | 1,943,204 | +0.26(+0.76%) |
May 13, 2013 | 33.96 | 34.01 | 33.60 | 33.73 | 1,309,974 | -0.35(-1.01%) |
May 10, 2013 | 34.16 | 34.36 | 33.76 | 34.07 | 2,468,971 | -0.08(-0.22%) |
May 09, 2013 | 34.43 | 34.53 | 34.03 | 34.15 | 2,062,726 | -0.32(-0.92%) |
May 08, 2013 | 33.94 | 34.81 | 33.79 | 34.46 | 2,461,492 | +0.61(+1.80%) |
May 07, 2013 | 33.64 | 33.90 | 33.51 | 33.85 | 1,744,055 | +0.31(+0.92%) |
May 06, 2013 | 33.80 | 33.81 | 33.40 | 33.55 | 1,946,733 | -0.20(-0.60%) |
May 03, 2013 | 33.02 | 33.89 | 32.61 | 33.75 | 3,181,061 | +1.14(+3.50%) |
May 02, 2013 | 32.34 | 32.79 | 32.05 | 32.61 | 1,971,773 | +0.35(+1.09%) |