Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 40.12 | 40.34 | 40.06 | 40.34 | 223,944 | +0.17(+0.43%) |
Apr 29, 2014 | 40.13 | 40.20 | 40.01 | 40.17 | 39,320 | +0.21(+0.53%) |
Apr 28, 2014 | 39.99 | 40.13 | 39.55 | 39.95 | 311,098 | +0.05(+0.12%) |
Apr 25, 2014 | 40.21 | 40.21 | 39.83 | 39.91 | 22,009 | -0.34(-0.85%) |
Apr 24, 2014 | 40.41 | 40.41 | 40.12 | 40.25 | 35,825 | +0.05(+0.12%) |
Apr 23, 2014 | 40.28 | 40.33 | 40.20 | 40.20 | 32,656 | -0.12(-0.31%) |
Apr 22, 2014 | 40.14 | 40.42 | 40.14 | 40.33 | 55,014 | +0.25(+0.62%) |
Apr 21, 2014 | 39.95 | 40.12 | 39.93 | 40.08 | 47,397 | +0.09(+0.23%) |
Apr 17, 2014 | 39.81 | 39.98 | 39.98 | 39.98 | 72,161 | +0.08(+0.19%) |
Apr 16, 2014 | 39.73 | 39.91 | 39.59 | 39.91 | 63,577 | +0.45(+1.13%) |
Apr 15, 2014 | 39.23 | 39.50 | 38.87 | 39.46 | 56,761 | +0.23(+0.58%) |
Apr 14, 2014 | 39.21 | 39.31 | 38.89 | 39.23 | 54,611 | +0.30(+0.76%) |
Apr 11, 2014 | 39.11 | 39.26 | 38.92 | 38.94 | 135,202 | -0.40(-1.00%) |
Apr 10, 2014 | 40.10 | 40.12 | 39.24 | 39.33 | 71,722 | -0.80(-1.99%) |
Apr 09, 2014 | 39.90 | 40.15 | 39.73 | 40.13 | 323,823 | +0.40(+1.00%) |
Apr 08, 2014 | 39.52 | 39.78 | 39.39 | 39.73 | 77,898 | +0.18(+0.45%) |
Apr 07, 2014 | 39.89 | 39.94 | 39.44 | 39.55 | 209,304 | -0.48(-1.21%) |
Apr 04, 2014 | 40.68 | 40.77 | 39.95 | 40.03 | 37,995 | -0.53(-1.30%) |
Apr 03, 2014 | 40.66 | 40.70 | 40.41 | 40.56 | 53,406 | -0.06(-0.14%) |
Apr 02, 2014 | 40.51 | 40.68 | 40.48 | 40.62 | 42,214 | +0.10(+0.24%) |
Apr 01, 2014 | 40.28 | 40.52 | 40.28 | 40.52 | 52,491 | +0.31(+0.77%) |
Mar 31, 2014 | 40.15 | 40.25 | 40.05 | 40.21 | 132,648 | +0.42(+1.06%) |
Mar 28, 2014 | 39.73 | 40.05 | 39.72 | 39.79 | 48,890 | +0.10(+0.25%) |
Mar 27, 2014 | 39.77 | 39.78 | 39.54 | 39.69 | 166,906 | -0.07(-0.18%) |
Mar 26, 2014 | 40.26 | 40.26 | 39.76 | 39.76 | 28,114 | -0.27(-0.67%) |
Mar 25, 2014 | 40.12 | 40.19 | 39.85 | 40.03 | 40,230 | +0.12(+0.30%) |
Mar 24, 2014 | 40.27 | 40.27 | 39.76 | 39.90 | 34,624 | -0.16(-0.41%) |
Mar 21, 2014 | 40.45 | 40.50 | 40.04 | 40.07 | 47,471 | -0.19(-0.47%) |
Mar 20, 2014 | 39.97 | 40.28 | 39.95 | 40.26 | 31,619 | +0.26(+0.65%) |
Mar 19, 2014 | 40.28 | 40.30 | 39.80 | 40.00 | 42,679 | -0.28(-0.70%) |
Mar 18, 2014 | 40.09 | 40.30 | 40.02 | 40.28 | 46,576 | +0.30(+0.76%) |
Mar 17, 2014 | 39.83 | 40.04 | 39.83 | 39.98 | 108,007 | +0.38(+0.96%) |
Mar 14, 2014 | 39.73 | 39.77 | 39.58 | 39.60 | 137,799 | -0.07(-0.18%) |
Mar 13, 2014 | 40.28 | 40.28 | 39.57 | 39.67 | 116,646 | -0.48(-1.19%) |
Mar 12, 2014 | 39.92 | 40.16 | 39.86 | 40.15 | 43,810 | +0.04(+0.09%) |
Mar 11, 2014 | 40.35 | 40.45 | 40.07 | 40.11 | 32,784 | -0.23(-0.57%) |
Mar 10, 2014 | 40.28 | 40.34 | 40.15 | 40.34 | 159,541 | +0.01(+0.02%) |
Mar 07, 2014 | 40.55 | 40.55 | 40.24 | 40.34 | 18,500 | -0.03(-0.08%) |
Mar 06, 2014 | 40.36 | 40.47 | 40.31 | 40.37 | 52,064 | +0.05(+0.13%) |
Mar 05, 2014 | 40.31 | 40.34 | 40.25 | 40.32 | 493,796 | +0.05(+0.13%) |
Mar 04, 2014 | 40.12 | 40.32 | 40.09 | 40.27 | 44,054 | +0.60(+1.52%) |
Mar 03, 2014 | 39.59 | 39.75 | 39.48 | 39.66 | 52,616 | -0.29(-0.72%) |
Feb 28, 2014 | 39.90 | 40.15 | 39.76 | 39.95 | 86,828 | +0.08(+0.20%) |
Feb 27, 2014 | 39.65 | 39.88 | 39.59 | 39.88 | 38,327 | +0.18(+0.46%) |
Feb 26, 2014 | 39.75 | 39.83 | 39.61 | 39.69 | 38,682 | +0.05(+0.14%) |
Feb 25, 2014 | 39.70 | 39.79 | 39.56 | 39.64 | 27,332 | -0.05(-0.13%) |
Feb 24, 2014 | 39.71 | 39.93 | 39.46 | 39.69 | 95,989 | +0.23(+0.59%) |
Feb 21, 2014 | 39.52 | 39.63 | 39.45 | 39.46 | 37,780 | -0.09(-0.22%) |
Feb 20, 2014 | 39.30 | 39.54 | 39.14 | 39.54 | 31,894 | +0.35(+0.89%) |
Feb 19, 2014 | 39.34 | 39.60 | 39.19 | 39.20 | 44,457 | -0.30(-0.75%) |
Feb 18, 2014 | 39.46 | 39.53 | 39.36 | 39.49 | 38,329 | +0.13(+0.32%) |
Feb 14, 2014 | 39.20 | 39.36 | 39.36 | 39.36 | 163,367 | +0.14(+0.34%) |
Feb 13, 2014 | 38.69 | 39.24 | 38.69 | 39.23 | 82,592 | +0.26(+0.67%) |
Feb 12, 2014 | 38.94 | 39.14 | 38.92 | 38.97 | 569,075 | +0.05(+0.14%) |
Feb 11, 2014 | 38.57 | 39.03 | 38.57 | 38.91 | 108,783 | +0.39(+1.01%) |
Feb 10, 2014 | 38.49 | 38.52 | 38.35 | 38.52 | 46,562 | +0.09(+0.23%) |
Feb 07, 2014 | 38.12 | 38.45 | 38.04 | 38.43 | 99,969 | +0.47(+1.25%) |
Feb 06, 2014 | 37.61 | 37.98 | 37.61 | 37.96 | 65,032 | +0.47(+1.25%) |
Feb 05, 2014 | 37.43 | 37.55 | 37.15 | 37.49 | 219,442 | -0.06(-0.16%) |
Feb 04, 2014 | 37.45 | 37.61 | 37.31 | 37.55 | 152,601 | +0.32(+0.85%) |
Feb 03, 2014 | 38.14 | 38.14 | 37.20 | 37.24 | 199,786 | -0.94(-2.46%) |
Jan 31, 2014 | 37.92 | 38.42 | 37.82 | 38.17 | 96,784 | -0.26(-0.67%) |
Jan 30, 2014 | 38.24 | 38.51 | 38.18 | 38.43 | 71,585 | +0.44(+1.17%) |
Jan 29, 2014 | 38.05 | 38.22 | 37.89 | 37.99 | 134,283 | -0.36(-0.94%) |
Jan 28, 2014 | 38.09 | 38.37 | 38.09 | 38.35 | 318,367 | +0.28(+0.73%) |
Jan 27, 2014 | 38.32 | 38.42 | 37.90 | 38.07 | 248,245 | -0.24(-0.63%) |
Jan 24, 2014 | 38.94 | 38.94 | 38.31 | 38.31 | 129,806 | -0.83(-2.13%) |
Jan 23, 2014 | 39.30 | 39.30 | 38.93 | 39.14 | 80,985 | -0.33(-0.82%) |
Jan 22, 2014 | 39.44 | 39.50 | 39.37 | 39.47 | 97,397 | +0.05(+0.13%) |
Jan 21, 2014 | 39.53 | 39.54 | 39.18 | 39.41 | 44,757 | +0.12(+0.30%) |
Jan 17, 2014 | 39.35 | 39.30 | 39.30 | 39.30 | 54,219 | -0.15(-0.39%) |
Jan 16, 2014 | 39.39 | 39.47 | 39.36 | 39.45 | 49,114 | -0.05(-0.13%) |
Jan 15, 2014 | 39.28 | 39.54 | 39.35 | 39.50 | 55,144 | +0.22(+0.57%) |
Jan 14, 2014 | 39.00 | 39.30 | 38.94 | 39.28 | 54,602 | +0.42(+1.08%) |
Jan 13, 2014 | 39.29 | 39.38 | 38.80 | 38.86 | 74,801 | -0.49(-1.26%) |
Jan 10, 2014 | 39.33 | 39.37 | 39.15 | 39.35 | 115,434 | +0.08(+0.22%) |
Jan 09, 2014 | 39.37 | 39.38 | 39.12 | 39.27 | 58,265 | +0.03(+0.09%) |
Jan 08, 2014 | 39.21 | 39.28 | 39.11 | 39.23 | 60,659 | +0.02(+0.05%) |
Jan 07, 2014 | 39.14 | 39.26 | 39.14 | 39.21 | 82,967 | +0.24(+0.62%) |
Jan 06, 2014 | 39.21 | 39.21 | 38.92 | 38.97 | 170,110 | -0.10(-0.26%) |
Jan 03, 2014 | 39.09 | 39.22 | 39.05 | 39.07 | 66,384 | +0.01(+0.02%) |
Jan 02, 2014 | 39.28 | 39.31 | 38.98 | 39.06 | 148,943 | -0.36(-0.91%) |
Dec 31, 2013 | 39.33 | 39.42 | 39.42 | 39.42 | 63,689 | +0.16(+0.41%) |
Dec 30, 2013 | 39.28 | 39.28 | 39.20 | 39.26 | 65,474 | +0.03(+0.06%) |
Dec 27, 2013 | 39.37 | 39.37 | 39.23 | 39.24 | 63,346 | -0.02(-0.04%) |
Dec 26, 2013 | 39.14 | 39.28 | 39.14 | 39.25 | 73,565 | +0.17(+0.44%) |
Dec 24, 2013 | 38.99 | 39.11 | 38.98 | 39.08 | 60,988 | +0.09(+0.24%) |
Dec 23, 2013 | 38.99 | 39.02 | 38.93 | 38.99 | 46,858 | +0.17(+0.44%) |
Dec 20, 2013 | 38.54 | 38.85 | 38.54 | 38.82 | 71,738 | +0.30(+0.78%) |
Dec 19, 2013 | 38.46 | 38.55 | 38.40 | 38.52 | 190,781 | -0.04(-0.11%) |
Dec 18, 2013 | 38.04 | 38.61 | 37.58 | 38.56 | 78,458 | +0.58(+1.52%) |
Dec 17, 2013 | 38.15 | 38.15 | 37.92 | 37.98 | 25,339 | -0.09(-0.24%) |
Dec 16, 2013 | 38.04 | 38.17 | 38.04 | 38.07 | 43,032 | +0.23(+0.60%) |
Dec 13, 2013 | 37.95 | 37.95 | 37.75 | 37.85 | 78,278 | +0.03(+0.07%) |
Dec 12, 2013 | 37.91 | 37.95 | 37.75 | 37.82 | 142,358 | -0.10(-0.26%) |
Dec 11, 2013 | 38.26 | 38.26 | 37.87 | 37.92 | 46,510 | -0.46(-1.19%) |
Dec 10, 2013 | 38.40 | 38.49 | 38.37 | 38.38 | 63,356 | -0.11(-0.28%) |
Dec 09, 2013 | 38.55 | 38.56 | 38.45 | 38.49 | 41,352 | +0.07(+0.19%) |
Dec 06, 2013 | 38.35 | 38.44 | 38.27 | 38.41 | 43,822 | +0.38(+0.99%) |
Dec 05, 2013 | 38.09 | 38.10 | 37.99 | 38.04 | 17,015 | -0.12(-0.31%) |
Dec 04, 2013 | 38.07 | 38.32 | 37.92 | 38.15 | 72,753 | -0.03(-0.08%) |
Dec 03, 2013 | 38.17 | 38.31 | 38.07 | 38.18 | 100,898 | -0.13(-0.34%) |
Dec 02, 2013 | 38.46 | 38.51 | 38.27 | 38.31 | 44,231 | -0.22(-0.58%) |
Nov 29, 2013 | 38.54 | 38.58 | 38.51 | 38.54 | 30,142 | +0.06(+0.16%) |
Nov 27, 2013 | 38.44 | 38.48 | 38.36 | 38.47 | 86,814 | +0.08(+0.21%) |
Nov 26, 2013 | 38.30 | 38.46 | 38.30 | 38.39 | 44,331 | +0.08(+0.20%) |
Nov 25, 2013 | 38.41 | 38.46 | 38.29 | 38.32 | 88,443 | -0.07(-0.18%) |
Nov 22, 2013 | 38.23 | 38.39 | 38.19 | 38.39 | 40,006 | +0.22(+0.57%) |
Nov 21, 2013 | 37.93 | 38.21 | 37.93 | 38.17 | 53,371 | +0.30(+0.80%) |
Nov 20, 2013 | 38.06 | 38.15 | 37.79 | 37.87 | 96,646 | -0.11(-0.30%) |
Nov 19, 2013 | 38.04 | 38.13 | 37.93 | 37.98 | 30,868 | -0.09(-0.24%) |
Nov 18, 2013 | 38.28 | 38.38 | 38.02 | 38.07 | 92,012 | -0.16(-0.42%) |
Nov 15, 2013 | 38.12 | 38.24 | 38.11 | 38.24 | 56,145 | +0.12(+0.33%) |
Nov 14, 2013 | 37.93 | 38.12 | 37.91 | 38.11 | 25,165 | +0.22(+0.59%) |
Nov 13, 2013 | 37.42 | 37.91 | 37.42 | 37.89 | 26,897 | +0.30(+0.79%) |
Nov 12, 2013 | 37.62 | 37.65 | 37.50 | 37.59 | 61,001 | -0.06(-0.17%) |
Nov 11, 2013 | 37.58 | 37.71 | 37.58 | 37.65 | 81,116 | +0.05(+0.12%) |
Nov 08, 2013 | 37.10 | 37.61 | 37.10 | 37.61 | 27,211 | +0.47(+1.26%) |
Nov 07, 2013 | 37.73 | 37.73 | 37.11 | 37.14 | 128,623 | -0.51(-1.36%) |
Nov 06, 2013 | 37.62 | 37.74 | 37.59 | 37.65 | 28,082 | +0.16(+0.41%) |
Nov 05, 2013 | 37.51 | 37.60 | 37.39 | 37.50 | 30,761 | -0.13(-0.35%) |
Nov 04, 2013 | 37.54 | 37.63 | 37.49 | 37.63 | 117,639 | +0.15(+0.40%) |
Nov 01, 2013 | 37.46 | 37.53 | 37.28 | 37.48 | 23,174 | +0.07(+0.19%) |
Oct 31, 2013 | 37.49 | 37.62 | 37.33 | 37.41 | 23,326 | -0.10(-0.27%) |
Oct 30, 2013 | 37.78 | 37.78 | 37.41 | 37.51 | 44,107 | -0.19(-0.51%) |
Oct 29, 2013 | 37.64 | 37.70 | 37.56 | 37.70 | 25,441 | +0.18(+0.48%) |
Oct 28, 2013 | 37.51 | 37.57 | 37.41 | 37.52 | 53,236 | +0.06(+0.17%) |
Oct 25, 2013 | 37.41 | 37.48 | 37.33 | 37.46 | 32,198 | +0.13(+0.35%) |
Oct 24, 2013 | 37.28 | 37.37 | 37.20 | 37.33 | 55,472 | +0.13(+0.34%) |
Oct 23, 2013 | 37.28 | 37.28 | 37.09 | 37.20 | 32,555 | -0.19(-0.49%) |
Oct 22, 2013 | 37.25 | 37.49 | 37.25 | 37.38 | 48,311 | +0.22(+0.60%) |
Oct 21, 2013 | 37.18 | 37.21 | 37.09 | 37.16 | 39,516 | +0.00(+0.00%) |
Oct 18, 2013 | 37.05 | 37.20 | 36.98 | 37.16 | 52,964 | +0.24(+0.66%) |
Oct 17, 2013 | 36.45 | 36.93 | 36.39 | 36.92 | 196,158 | +0.26(+0.72%) |
Oct 16, 2013 | 36.39 | 36.66 | 36.36 | 36.65 | 84,187 | +0.48(+1.34%) |
Oct 15, 2013 | 36.44 | 36.44 | 36.14 | 36.17 | 167,904 | -0.26(-0.73%) |
Oct 14, 2013 | 36.10 | 36.43 | 36.03 | 36.43 | 58,769 | +0.16(+0.44%) |
Oct 11, 2013 | 36.00 | 36.27 | 35.99 | 36.27 | 31,834 | +0.24(+0.68%) |
Oct 10, 2013 | 35.62 | 36.03 | 35.62 | 36.03 | 128,038 | +0.79(+2.24%) |
Oct 09, 2013 | 35.29 | 35.38 | 35.06 | 35.24 | 69,254 | -0.02(-0.06%) |
Oct 08, 2013 | 35.70 | 35.74 | 35.23 | 35.26 | 93,927 | -0.45(-1.26%) |
Oct 07, 2013 | 35.78 | 35.92 | 35.68 | 35.71 | 44,597 | -0.33(-0.91%) |
Oct 04, 2013 | 35.77 | 36.08 | 35.74 | 36.04 | 28,986 | +0.27(+0.76%) |
Oct 03, 2013 | 36.01 | 36.02 | 35.60 | 35.77 | 99,506 | -0.27(-0.76%) |
Oct 02, 2013 | 35.95 | 36.09 | 35.85 | 36.04 | 19,208 | -0.08(-0.23%) |
Oct 01, 2013 | 35.81 | 36.16 | 35.81 | 36.12 | 41,174 | +0.31(+0.86%) |
Sep 30, 2013 | 35.69 | 35.88 | 35.61 | 35.82 | 53,495 | -0.18(-0.49%) |
Sep 27, 2013 | 35.96 | 36.03 | 35.89 | 35.99 | 34,674 | -0.14(-0.38%) |
Sep 26, 2013 | 36.17 | 36.23 | 36.03 | 36.13 | 26,792 | +0.13(+0.36%) |
Sep 25, 2013 | 36.11 | 36.16 | 35.95 | 36.00 | 37,408 | -0.06(-0.16%) |
Sep 24, 2013 | 36.06 | 36.27 | 36.05 | 36.06 | 46,715 | -0.06(-0.16%) |
Sep 23, 2013 | 36.23 | 36.31 | 36.02 | 36.12 | 49,890 | -0.17(-0.47%) |
Sep 20, 2013 | 36.63 | 36.63 | 36.29 | 36.29 | 40,611 | -0.29(-0.79%) |
Sep 19, 2013 | 36.72 | 36.73 | 36.53 | 36.58 | 50,399 | -0.04(-0.11%) |
Sep 18, 2013 | 36.16 | 36.70 | 36.10 | 36.62 | 62,109 | +0.42(+1.17%) |
Sep 17, 2013 | 36.08 | 36.24 | 36.08 | 36.20 | 27,211 | +0.18(+0.50%) |
Sep 16, 2013 | 36.24 | 36.20 | 35.97 | 36.02 | 196,667 | +0.19(+0.53%) |
Sep 13, 2013 | 35.83 | 35.85 | 35.77 | 35.83 | 33,788 | +0.08(+0.23%) |
Sep 12, 2013 | 35.97 | 35.97 | 35.72 | 35.74 | 172,842 | -0.11(-0.30%) |
Sep 11, 2013 | 35.72 | 35.85 | 35.64 | 35.85 | 332,600 | +0.12(+0.33%) |
Sep 10, 2013 | 35.65 | 35.74 | 35.62 | 35.74 | 371,309 | +0.27(+0.76%) |
Sep 09, 2013 | 35.21 | 35.49 | 35.20 | 35.47 | 28,445 | +0.39(+1.12%) |
Sep 06, 2013 | 35.17 | 35.28 | 34.87 | 35.08 | 55,943 | +0.01(+0.02%) |
Sep 05, 2013 | 35.08 | 35.15 | 35.05 | 35.07 | 25,199 | +0.05(+0.16%) |
Sep 04, 2013 | 34.74 | 35.07 | 34.68 | 35.01 | 85,289 | +0.30(+0.86%) |
Sep 03, 2013 | 34.92 | 35.01 | 34.60 | 34.72 | 57,250 | +0.16(+0.46%) |
Aug 30, 2013 | 34.83 | 34.83 | 34.52 | 34.56 | 26,260 | -0.20(-0.58%) |
Aug 29, 2013 | 34.61 | 34.91 | 34.59 | 34.76 | 30,667 | +0.10(+0.29%) |
Aug 28, 2013 | 34.51 | 34.78 | 34.48 | 34.66 | 79,630 | +0.09(+0.25%) |
Aug 27, 2013 | 34.77 | 34.91 | 34.55 | 34.57 | 131,650 | -0.59(-1.68%) |
Aug 26, 2013 | 35.27 | 35.37 | 35.14 | 35.16 | 35,659 | -0.10(-0.29%) |
Aug 23, 2013 | 35.23 | 35.27 | 35.14 | 35.26 | 16,455 | +0.15(+0.43%) |
Aug 22, 2013 | 34.88 | 35.15 | 34.84 | 35.11 | 142,808 | +0.32(+0.93%) |
Aug 21, 2013 | 34.90 | 35.10 | 34.76 | 34.79 | 23,954 | -0.23(-0.65%) |
Aug 20, 2013 | 34.82 | 35.12 | 34.82 | 35.01 | 37,877 | +0.18(+0.51%) |
Aug 19, 2013 | 34.94 | 35.07 | 34.82 | 34.83 | 50,903 | -0.22(-0.63%) |
Aug 16, 2013 | 35.07 | 35.18 | 34.98 | 35.05 | 46,246 | -0.12(-0.35%) |
Aug 15, 2013 | 35.33 | 35.34 | 35.09 | 35.18 | 96,449 | -0.49(-1.38%) |
Aug 14, 2013 | 35.80 | 35.83 | 35.67 | 35.67 | 31,671 | -0.16(-0.46%) |
Aug 13, 2013 | 35.80 | 35.88 | 35.60 | 35.83 | 43,476 | +0.08(+0.21%) |
Aug 12, 2013 | 35.65 | 35.79 | 35.62 | 35.76 | 23,271 | -0.03(-0.07%) |
Aug 09, 2013 | 35.83 | 35.91 | 35.72 | 35.78 | 23,971 | -0.13(-0.35%) |
Aug 08, 2013 | 35.93 | 35.95 | 35.72 | 35.91 | 43,012 | +0.16(+0.45%) |
Aug 07, 2013 | 35.79 | 35.79 | 35.64 | 35.75 | 50,757 | -0.13(-0.35%) |
Aug 06, 2013 | 36.07 | 36.07 | 35.82 | 35.87 | 26,760 | -0.24(-0.67%) |
Aug 05, 2013 | 36.10 | 36.16 | 36.05 | 36.12 | 22,200 | -0.00(-0.01%) |
Aug 02, 2013 | 36.04 | 36.14 | 35.99 | 36.12 | 23,017 | +0.05(+0.13%) |
Aug 01, 2013 | 35.90 | 36.13 | 35.90 | 36.08 | 100,134 | +0.44(+1.22%) |
Jul 31, 2013 | 35.70 | 35.87 | 35.64 | 35.64 | 70,466 | +0.03(+0.09%) |
Jul 30, 2013 | 35.68 | 35.74 | 35.53 | 35.61 | 237,819 | +0.03(+0.09%) |
Jul 29, 2013 | 35.65 | 35.70 | 35.50 | 35.57 | 30,538 | -0.13(-0.37%) |
Jul 26, 2013 | 35.51 | 35.71 | 35.40 | 35.71 | 28,789 | +0.03(+0.07%) |
Jul 25, 2013 | 35.54 | 35.69 | 35.41 | 35.68 | 61,528 | +0.10(+0.29%) |
Jul 24, 2013 | 35.89 | 35.89 | 35.52 | 35.58 | 37,664 | -0.19(-0.53%) |
Jul 23, 2013 | 35.87 | 35.91 | 35.70 | 35.77 | 45,132 | -0.02(-0.06%) |
Jul 22, 2013 | 35.75 | 35.82 | 35.73 | 35.79 | 14,957 | +0.06(+0.16%) |
Jul 19, 2013 | 35.58 | 35.73 | 35.55 | 35.73 | 41,184 | +0.07(+0.19%) |
Jul 18, 2013 | 35.54 | 35.74 | 35.54 | 35.66 | 58,629 | +0.20(+0.55%) |
Jul 17, 2013 | 35.46 | 35.54 | 35.42 | 35.46 | 35,150 | +0.11(+0.32%) |
Jul 16, 2013 | 35.51 | 35.55 | 35.28 | 35.35 | 38,876 | -0.16(-0.46%) |
Jul 15, 2013 | 35.45 | 35.55 | 35.41 | 35.51 | 96,521 | +0.11(+0.31%) |
Jul 12, 2013 | 35.34 | 35.43 | 35.30 | 35.41 | 76,901 | +0.06(+0.17%) |
Jul 11, 2013 | 35.24 | 35.35 | 35.15 | 35.35 | 109,894 | +0.49(+1.41%) |
Jul 10, 2013 | 34.85 | 34.96 | 34.76 | 34.85 | 53,819 | +0.00(+0.01%) |
Jul 09, 2013 | 34.77 | 34.89 | 34.70 | 34.85 | 201,339 | +0.26(+0.76%) |
Jul 08, 2013 | 34.58 | 34.69 | 34.53 | 34.59 | 39,810 | +0.26(+0.74%) |
Jul 05, 2013 | 34.31 | 34.36 | 34.10 | 34.33 | 38,615 | +0.28(+0.83%) |
Jul 03, 2013 | 33.90 | 34.13 | 33.86 | 34.05 | 34,968 | +0.02(+0.07%) |
Jul 02, 2013 | 34.04 | 34.25 | 33.90 | 34.02 | 113,141 | -0.04(-0.12%) |
Jul 01, 2013 | 33.99 | 34.28 | 33.97 | 34.07 | 110,035 | +0.30(+0.89%) |
Jun 28, 2013 | 33.86 | 34.03 | 33.75 | 33.77 | 132,097 | -0.20(-0.60%) |
Jun 27, 2013 | 33.94 | 34.09 | 33.92 | 33.97 | 94,016 | +0.24(+0.72%) |
Jun 26, 2013 | 33.64 | 33.79 | 33.55 | 33.73 | 92,771 | +0.34(+1.01%) |
Jun 25, 2013 | 33.36 | 33.47 | 33.14 | 33.39 | 115,581 | +0.31(+0.94%) |
Jun 24, 2013 | 33.13 | 33.35 | 32.77 | 33.08 | 550,739 | -0.39(-1.16%) |
Jun 21, 2013 | 33.65 | 33.65 | 33.15 | 33.46 | 407,658 | +0.09(+0.27%) |
Jun 20, 2013 | 33.91 | 33.94 | 33.30 | 33.37 | 318,365 | -0.96(-2.79%) |
Jun 19, 2013 | 34.71 | 34.76 | 34.28 | 34.33 | 66,276 | -0.40(-1.15%) |
Jun 18, 2013 | 34.51 | 34.78 | 34.51 | 34.73 | 64,147 | +0.28(+0.80%) |
Jun 17, 2013 | 34.46 | 34.61 | 34.34 | 34.46 | 49,871 | +0.25(+0.73%) |
Jun 14, 2013 | 34.41 | 34.46 | 34.16 | 34.21 | 33,235 | -0.23(-0.65%) |
Jun 13, 2013 | 33.87 | 34.46 | 33.81 | 34.43 | 35,532 | +0.55(+1.64%) |
Jun 12, 2013 | 34.38 | 34.42 | 33.85 | 33.88 | 80,248 | -0.31(-0.91%) |
Jun 11, 2013 | 34.21 | 34.44 | 34.11 | 34.19 | 38,571 | -0.35(-1.00%) |
Jun 10, 2013 | 34.63 | 34.64 | 34.44 | 34.53 | 58,953 | -0.02(-0.05%) |
Jun 07, 2013 | 34.31 | 34.55 | 34.23 | 34.55 | 102,879 | +0.47(+1.39%) |
Jun 06, 2013 | 33.80 | 34.08 | 33.59 | 34.08 | 117,595 | +0.30(+0.88%) |
Jun 05, 2013 | 34.17 | 34.24 | 33.74 | 33.78 | 81,146 | -0.47(-1.37%) |
Jun 04, 2013 | 34.45 | 34.58 | 34.13 | 34.25 | 75,676 | -0.20(-0.59%) |
Jun 03, 2013 | 34.39 | 34.46 | 34.09 | 34.46 | 45,047 | +0.12(+0.35%) |
May 31, 2013 | 34.72 | 34.87 | 34.31 | 34.33 | 46,830 | -0.46(-1.33%) |
May 30, 2013 | 34.64 | 34.92 | 34.64 | 34.80 | 90,446 | +0.14(+0.41%) |
May 29, 2013 | 34.71 | 34.74 | 34.46 | 34.66 | 60,948 | -0.25(-0.70%) |
May 28, 2013 | 35.00 | 35.18 | 34.79 | 34.90 | 96,401 | +0.26(+0.76%) |
May 24, 2013 | 34.52 | 34.65 | 34.38 | 34.64 | 49,948 | -0.06(-0.18%) |
May 23, 2013 | 34.41 | 34.76 | 34.37 | 34.70 | 75,479 | -0.08(-0.23%) |
May 22, 2013 | 35.14 | 35.41 | 34.65 | 34.78 | 107,181 | -0.32(-0.90%) |
May 21, 2013 | 35.05 | 35.18 | 34.99 | 35.10 | 14,922 | +0.05(+0.14%) |
May 20, 2013 | 35.00 | 35.13 | 35.00 | 35.05 | 22,576 | -0.00(-0.01%) |
May 17, 2013 | 34.84 | 35.05 | 34.82 | 35.05 | 43,131 | +0.36(+1.05%) |
May 16, 2013 | 34.82 | 34.91 | 34.68 | 34.69 | 30,288 | -0.17(-0.49%) |
May 15, 2013 | 34.63 | 34.93 | 34.63 | 34.86 | 35,314 | +0.53(+1.54%) |
May 13, 2013 | 34.30 | 34.38 | 34.18 | 34.33 | 31,646 | +0.01(+0.02%) |
May 10, 2013 | 34.21 | 34.32 | 34.16 | 34.32 | 27,633 | +0.10(+0.29%) |
May 09, 2013 | 34.30 | 34.35 | 34.16 | 34.22 | 34,375 | -0.07(-0.20%) |
May 08, 2013 | 34.13 | 34.29 | 34.07 | 34.29 | 65,830 | +0.16(+0.48%) |
May 07, 2013 | 34.03 | 34.15 | 34.02 | 34.13 | 43,995 | +0.17(+0.50%) |
May 06, 2013 | 33.89 | 33.99 | 33.88 | 33.96 | 40,589 | +0.10(+0.31%) |
May 03, 2013 | 33.77 | 33.96 | 33.77 | 33.86 | 79,770 | +0.35(+1.04%) |
May 02, 2013 | 33.28 | 33.53 | 33.24 | 33.51 | 49,549 | +0.30(+0.92%) |