Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 42.43 | 42.87 | 42.30 | 42.85 | 94,082 | +0.30(+0.71%) |
Apr 29, 2014 | 42.09 | 42.60 | 42.08 | 42.55 | 70,650 | +0.54(+1.28%) |
Apr 28, 2014 | 42.27 | 42.43 | 41.48 | 42.02 | 187,348 | -0.08(-0.18%) |
Apr 25, 2014 | 42.92 | 42.92 | 42.07 | 42.09 | 123,328 | -0.90(-2.10%) |
Apr 24, 2014 | 43.49 | 43.51 | 42.65 | 42.99 | 68,001 | -0.08(-0.20%) |
Apr 23, 2014 | 43.33 | 43.34 | 43.04 | 43.08 | 80,493 | -0.26(-0.61%) |
Apr 22, 2014 | 42.92 | 43.46 | 42.92 | 43.34 | 133,797 | +0.58(+1.36%) |
Apr 21, 2014 | 42.44 | 42.77 | 42.31 | 42.76 | 90,360 | +0.32(+0.75%) |
Apr 17, 2014 | 42.23 | 42.44 | 42.44 | 42.44 | 104,340 | +0.23(+0.53%) |
Apr 16, 2014 | 41.91 | 42.22 | 41.65 | 42.21 | 108,881 | +0.58(+1.39%) |
Apr 15, 2014 | 41.32 | 41.67 | 40.62 | 41.63 | 178,205 | +0.44(+1.08%) |
Apr 14, 2014 | 41.26 | 41.90 | 40.83 | 41.19 | 126,395 | +0.20(+0.48%) |
Apr 11, 2014 | 41.31 | 41.60 | 40.82 | 40.99 | 381,383 | -0.66(-1.58%) |
Apr 10, 2014 | 42.93 | 43.01 | 41.56 | 41.65 | 110,852 | -1.28(-2.98%) |
Apr 09, 2014 | 42.28 | 42.96 | 42.26 | 42.93 | 186,046 | +0.83(+1.97%) |
Apr 08, 2014 | 41.86 | 42.21 | 41.64 | 42.10 | 213,752 | +0.24(+0.58%) |
Apr 07, 2014 | 42.52 | 42.67 | 41.53 | 41.86 | 379,720 | -0.95(-2.22%) |
Apr 04, 2014 | 44.05 | 44.05 | 42.56 | 42.81 | 136,032 | -0.97(-2.21%) |
Apr 03, 2014 | 44.39 | 44.41 | 43.60 | 43.78 | 139,394 | -0.40(-0.92%) |
Apr 02, 2014 | 44.16 | 44.25 | 43.93 | 44.18 | 80,121 | +0.18(+0.40%) |
Apr 01, 2014 | 43.31 | 44.00 | 43.31 | 44.00 | 104,833 | +0.86(+1.99%) |
Mar 31, 2014 | 43.15 | 43.22 | 42.97 | 43.15 | 152,602 | +0.29(+0.68%) |
Mar 28, 2014 | 43.02 | 43.33 | 42.76 | 42.85 | 94,604 | +0.03(+0.07%) |
Mar 27, 2014 | 42.88 | 43.03 | 42.44 | 42.83 | 163,300 | -0.08(-0.18%) |
Mar 26, 2014 | 43.89 | 43.91 | 42.89 | 42.90 | 165,881 | -0.71(-1.62%) |
Mar 25, 2014 | 43.77 | 44.12 | 43.40 | 43.61 | 104,933 | +0.01(+0.01%) |
Mar 24, 2014 | 44.59 | 44.66 | 43.28 | 43.60 | 416,689 | -0.85(-1.92%) |
Mar 21, 2014 | 44.81 | 45.01 | 44.35 | 44.45 | 98,813 | -0.27(-0.61%) |
Mar 20, 2014 | 44.73 | 44.81 | 44.37 | 44.73 | 198,269 | -0.03(-0.06%) |
Mar 19, 2014 | 45.16 | 45.18 | 44.45 | 44.75 | 236,214 | -0.33(-0.73%) |
Mar 18, 2014 | 44.71 | 45.10 | 44.70 | 45.08 | 196,638 | +0.51(+1.14%) |
Mar 17, 2014 | 44.43 | 44.64 | 44.20 | 44.58 | 118,912 | +0.39(+0.89%) |
Mar 14, 2014 | 44.04 | 44.39 | 44.04 | 44.18 | 74,232 | -0.04(-0.09%) |
Mar 13, 2014 | 45.12 | 45.31 | 43.99 | 44.22 | 169,572 | -0.73(-1.63%) |
Mar 12, 2014 | 44.67 | 44.97 | 44.39 | 44.95 | 149,536 | +0.11(+0.25%) |
Mar 11, 2014 | 45.44 | 45.53 | 44.76 | 44.84 | 207,810 | -0.48(-1.06%) |
Mar 10, 2014 | 45.39 | 45.44 | 44.98 | 45.32 | 171,772 | +0.01(+0.02%) |
Mar 07, 2014 | 45.70 | 45.76 | 45.16 | 45.31 | 127,785 | -0.22(-0.47%) |
Mar 06, 2014 | 45.58 | 45.66 | 45.45 | 45.52 | 229,610 | +0.13(+0.29%) |
Mar 05, 2014 | 45.32 | 45.49 | 45.19 | 45.39 | 221,827 | +0.20(+0.44%) |
Mar 04, 2014 | 44.95 | 45.23 | 44.92 | 45.19 | 116,466 | +0.80(+1.80%) |
Mar 03, 2014 | 44.39 | 44.46 | 43.99 | 44.40 | 216,036 | -0.25(-0.57%) |
Feb 28, 2014 | 44.93 | 44.99 | 44.41 | 44.65 | 189,359 | -0.17(-0.38%) |
Feb 27, 2014 | 44.73 | 44.95 | 44.60 | 44.82 | 199,668 | +0.03(+0.06%) |
Feb 26, 2014 | 44.83 | 45.15 | 44.65 | 44.79 | 207,886 | +0.05(+0.11%) |
Feb 25, 2014 | 44.72 | 44.98 | 44.56 | 44.74 | 158,168 | +0.16(+0.36%) |
Feb 24, 2014 | 44.26 | 44.84 | 44.26 | 44.58 | 161,055 | +0.41(+0.93%) |
Feb 21, 2014 | 44.45 | 44.45 | 44.10 | 44.17 | 135,891 | -0.22(-0.49%) |
Feb 20, 2014 | 44.09 | 44.42 | 43.76 | 44.39 | 159,571 | +0.53(+1.22%) |
Feb 19, 2014 | 43.95 | 44.27 | 43.82 | 43.85 | 143,007 | -0.23(-0.53%) |
Feb 18, 2014 | 43.86 | 44.14 | 43.84 | 44.09 | 264,582 | +0.33(+0.75%) |
Feb 14, 2014 | 43.53 | 43.76 | 43.76 | 43.76 | 340,608 | +0.25(+0.57%) |
Feb 13, 2014 | 42.84 | 43.53 | 42.74 | 43.51 | 153,312 | +0.48(+1.12%) |
Feb 12, 2014 | 42.86 | 43.14 | 42.85 | 43.03 | 342,028 | +0.25(+0.59%) |
Feb 11, 2014 | 42.49 | 42.88 | 42.37 | 42.77 | 289,388 | +0.35(+0.82%) |
Feb 10, 2014 | 42.47 | 42.51 | 42.24 | 42.43 | 152,002 | -0.03(-0.07%) |
Feb 07, 2014 | 41.88 | 42.46 | 41.88 | 42.46 | 180,897 | +0.80(+1.91%) |
Feb 06, 2014 | 41.12 | 41.69 | 41.10 | 41.66 | 193,233 | +0.43(+1.05%) |
Feb 05, 2014 | 41.33 | 41.34 | 40.71 | 41.23 | 95,112 | -0.20(-0.48%) |
Feb 04, 2014 | 41.12 | 41.46 | 40.93 | 41.42 | 116,654 | +0.67(+1.63%) |
Feb 03, 2014 | 41.90 | 42.01 | 40.67 | 40.76 | 177,898 | -1.13(-2.69%) |
Jan 31, 2014 | 41.48 | 42.18 | 41.48 | 41.88 | 175,081 | +0.00(+0.00%) |
Jan 30, 2014 | 41.80 | 42.11 | 41.67 | 41.88 | 254,350 | +1.12(+2.74%) |
Jan 29, 2014 | 40.96 | 41.20 | 40.66 | 40.77 | 158,313 | -0.53(-1.27%) |
Jan 28, 2014 | 40.80 | 41.29 | 40.80 | 41.29 | 186,353 | +0.52(+1.27%) |
Jan 27, 2014 | 41.17 | 41.24 | 40.31 | 40.78 | 268,147 | -0.34(-0.84%) |
Jan 24, 2014 | 42.08 | 42.10 | 41.10 | 41.12 | 242,657 | -1.15(-2.71%) |
Jan 23, 2014 | 42.38 | 42.43 | 41.97 | 42.27 | 143,148 | -0.33(-0.77%) |
Jan 22, 2014 | 42.62 | 42.64 | 42.36 | 42.60 | 94,907 | +0.09(+0.22%) |
Jan 21, 2014 | 42.54 | 42.67 | 42.26 | 42.50 | 160,464 | +0.21(+0.49%) |
Jan 17, 2014 | 42.60 | 42.30 | 42.30 | 42.30 | 114,069 | -0.25(-0.60%) |
Jan 16, 2014 | 42.49 | 42.63 | 42.34 | 42.55 | 155,378 | +0.02(+0.04%) |
Jan 15, 2014 | 42.52 | 42.74 | 42.41 | 42.53 | 138,765 | +0.01(+0.02%) |
Jan 14, 2014 | 42.00 | 42.57 | 41.90 | 42.52 | 137,305 | +0.71(+1.71%) |
Jan 13, 2014 | 42.63 | 42.63 | 41.69 | 41.81 | 187,515 | -0.80(-1.87%) |
Jan 10, 2014 | 42.50 | 42.61 | 42.33 | 42.61 | 137,281 | +0.21(+0.49%) |
Jan 09, 2014 | 42.59 | 42.66 | 42.18 | 42.40 | 157,216 | +0.05(+0.11%) |
Jan 08, 2014 | 42.43 | 42.49 | 42.28 | 42.35 | 173,360 | +0.03(+0.07%) |
Jan 07, 2014 | 42.36 | 42.54 | 42.29 | 42.32 | 125,366 | +0.15(+0.36%) |
Jan 06, 2014 | 42.39 | 42.40 | 41.98 | 42.17 | 155,754 | +0.00(+0.00%) |
Jan 03, 2014 | 42.27 | 42.46 | 42.08 | 42.17 | 115,307 | -0.06(-0.13%) |
Jan 02, 2014 | 42.54 | 42.54 | 42.02 | 42.23 | 144,099 | -0.35(-0.82%) |
Dec 31, 2013 | 42.42 | 42.58 | 42.58 | 42.58 | 115,241 | +0.32(+0.75%) |
Dec 30, 2013 | 42.34 | 42.35 | 42.15 | 42.26 | 103,349 | -0.07(-0.17%) |
Dec 27, 2013 | 42.69 | 42.72 | 42.32 | 42.33 | 119,678 | -0.36(-0.84%) |
Dec 26, 2013 | 42.67 | 42.74 | 42.58 | 42.69 | 125,167 | +0.23(+0.55%) |
Dec 24, 2013 | 42.58 | 42.58 | 42.38 | 42.46 | 157,635 | +0.06(+0.13%) |
Dec 23, 2013 | 42.20 | 42.46 | 42.16 | 42.40 | 218,359 | +0.39(+0.94%) |
Dec 20, 2013 | 41.55 | 42.00 | 41.55 | 42.00 | 146,241 | +0.42(+1.02%) |
Dec 19, 2013 | 41.72 | 41.72 | 41.46 | 41.58 | 150,107 | -0.39(-0.94%) |
Dec 18, 2013 | 41.51 | 42.00 | 41.19 | 41.98 | 146,838 | +0.48(+1.15%) |
Dec 17, 2013 | 41.56 | 41.63 | 41.24 | 41.50 | 107,280 | +0.09(+0.23%) |
Dec 16, 2013 | 41.18 | 41.48 | 41.18 | 41.40 | 75,606 | +0.44(+1.07%) |
Dec 13, 2013 | 40.80 | 41.03 | 40.72 | 40.96 | 118,338 | +0.24(+0.60%) |
Dec 12, 2013 | 40.51 | 40.81 | 40.43 | 40.72 | 105,220 | +0.27(+0.67%) |
Dec 11, 2013 | 41.06 | 41.06 | 40.36 | 40.45 | 82,084 | -0.46(-1.12%) |
Dec 10, 2013 | 40.80 | 41.12 | 40.65 | 40.91 | 74,727 | +0.06(+0.14%) |
Dec 09, 2013 | 40.94 | 40.96 | 40.73 | 40.85 | 170,881 | +0.19(+0.46%) |
Dec 06, 2013 | 40.64 | 40.76 | 40.45 | 40.66 | 63,388 | +0.40(+1.00%) |
Dec 05, 2013 | 40.23 | 40.38 | 40.14 | 40.26 | 67,549 | +0.05(+0.12%) |
Dec 04, 2013 | 40.09 | 40.33 | 39.84 | 40.22 | 98,093 | -0.01(-0.02%) |
Dec 03, 2013 | 40.20 | 40.36 | 40.07 | 40.22 | 70,013 | -0.07(-0.19%) |
Dec 02, 2013 | 40.39 | 40.39 | 40.14 | 40.30 | 66,932 | +0.00(+0.00%) |
Nov 29, 2013 | 40.49 | 40.52 | 40.26 | 40.30 | 29,238 | -0.07(-0.16%) |
Nov 27, 2013 | 40.14 | 40.39 | 40.09 | 40.36 | 89,200 | +0.27(+0.68%) |
Nov 26, 2013 | 39.78 | 40.19 | 39.67 | 40.09 | 68,017 | +0.34(+0.85%) |
Nov 25, 2013 | 40.07 | 40.07 | 39.67 | 39.76 | 81,196 | -0.18(-0.45%) |
Nov 22, 2013 | 39.77 | 39.97 | 39.76 | 39.93 | 91,195 | +0.16(+0.40%) |
Nov 21, 2013 | 39.46 | 39.78 | 39.46 | 39.77 | 93,958 | +0.40(+1.02%) |
Nov 20, 2013 | 39.55 | 39.73 | 39.17 | 39.37 | 81,960 | -0.16(-0.40%) |
Nov 19, 2013 | 39.70 | 39.83 | 39.38 | 39.53 | 80,586 | -0.17(-0.42%) |
Nov 18, 2013 | 40.32 | 40.39 | 39.56 | 39.70 | 154,918 | -0.59(-1.46%) |
Nov 15, 2013 | 40.23 | 40.29 | 40.08 | 40.29 | 178,011 | +0.18(+0.44%) |
Nov 14, 2013 | 40.01 | 40.15 | 39.86 | 40.11 | 465,260 | +0.89(+2.27%) |
Nov 12, 2013 | 39.27 | 39.29 | 39.04 | 39.22 | 90,063 | -0.06(-0.14%) |
Nov 11, 2013 | 39.31 | 39.43 | 39.17 | 39.28 | 157,266 | -0.01(-0.02%) |
Nov 08, 2013 | 38.86 | 39.29 | 38.81 | 39.29 | 299,427 | +0.49(+1.25%) |
Nov 07, 2013 | 39.78 | 39.84 | 38.72 | 38.80 | 250,038 | -0.93(-2.33%) |
Nov 06, 2013 | 40.14 | 40.22 | 39.64 | 39.73 | 296,058 | -0.40(-1.00%) |
Nov 05, 2013 | 39.99 | 40.20 | 39.84 | 40.13 | 191,510 | +0.02(+0.05%) |
Nov 04, 2013 | 40.12 | 40.17 | 39.81 | 40.11 | 164,781 | +0.19(+0.47%) |
Nov 01, 2013 | 40.09 | 40.24 | 39.69 | 39.92 | 179,398 | +0.07(+0.19%) |
Oct 31, 2013 | 39.76 | 40.20 | 39.56 | 39.85 | 398,849 | -0.10(-0.26%) |
Oct 30, 2013 | 40.26 | 40.34 | 39.76 | 39.95 | 145,110 | -0.20(-0.49%) |
Oct 29, 2013 | 40.19 | 40.25 | 39.88 | 40.15 | 160,729 | +0.19(+0.47%) |
Oct 28, 2013 | 40.24 | 40.28 | 39.84 | 39.96 | 96,666 | -0.22(-0.54%) |
Oct 25, 2013 | 40.31 | 40.36 | 40.03 | 40.18 | 121,156 | +0.06(+0.14%) |
Oct 24, 2013 | 39.99 | 40.13 | 39.88 | 40.12 | 148,929 | +0.30(+0.75%) |
Oct 23, 2013 | 40.09 | 40.09 | 39.66 | 39.82 | 153,793 | -0.38(-0.95%) |
Oct 22, 2013 | 40.25 | 40.47 | 39.91 | 40.21 | 145,365 | +0.10(+0.26%) |
Oct 21, 2013 | 40.30 | 40.46 | 39.97 | 40.10 | 193,112 | -0.08(-0.21%) |
Oct 18, 2013 | 40.11 | 40.23 | 40.01 | 40.19 | 323,981 | +0.47(+1.18%) |
Oct 17, 2013 | 39.33 | 39.76 | 39.21 | 39.72 | 306,279 | +0.44(+1.12%) |
Oct 16, 2013 | 38.92 | 39.32 | 38.91 | 39.28 | 184,589 | +0.66(+1.72%) |
Oct 15, 2013 | 39.01 | 39.06 | 38.54 | 38.61 | 117,363 | -0.27(-0.70%) |
Oct 14, 2013 | 38.50 | 38.98 | 38.31 | 38.89 | 67,913 | +0.11(+0.29%) |
Oct 11, 2013 | 38.51 | 38.89 | 38.45 | 38.77 | 103,801 | +0.35(+0.90%) |
Oct 10, 2013 | 38.05 | 38.49 | 37.99 | 38.43 | 159,216 | +1.01(+2.70%) |
Oct 09, 2013 | 37.72 | 37.73 | 37.06 | 37.42 | 233,595 | -0.22(-0.57%) |
Oct 08, 2013 | 38.84 | 38.84 | 37.56 | 37.63 | 111,313 | -1.10(-2.85%) |
Oct 07, 2013 | 39.04 | 39.09 | 38.73 | 38.74 | 63,911 | -0.49(-1.24%) |
Oct 04, 2013 | 38.91 | 39.28 | 38.72 | 39.22 | 107,830 | +0.52(+1.36%) |
Oct 03, 2013 | 39.04 | 39.04 | 38.43 | 38.70 | 90,765 | -0.39(-1.01%) |
Oct 02, 2013 | 38.90 | 39.12 | 38.76 | 39.09 | 354,294 | +0.02(+0.05%) |
Oct 01, 2013 | 38.71 | 39.07 | 38.64 | 39.07 | 115,134 | +0.25(+0.65%) |
Sep 27, 2013 | 38.79 | 38.86 | 38.62 | 38.82 | 47,819 | -0.05(-0.12%) |
Sep 26, 2013 | 38.75 | 38.94 | 38.74 | 38.87 | 47,031 | +0.11(+0.29%) |
Sep 25, 2013 | 38.87 | 38.87 | 38.64 | 38.75 | 67,511 | +0.05(+0.12%) |
Sep 24, 2013 | 38.85 | 38.98 | 38.56 | 38.71 | 101,391 | +0.02(+0.05%) |
Sep 23, 2013 | 39.04 | 39.04 | 38.37 | 38.69 | 42,095 | -0.26(-0.68%) |
Sep 20, 2013 | 39.13 | 39.13 | 38.74 | 38.95 | 85,562 | +0.01(+0.02%) |
Sep 19, 2013 | 39.08 | 39.17 | 38.87 | 38.94 | 75,905 | +0.07(+0.19%) |
Sep 18, 2013 | 38.53 | 38.91 | 38.29 | 38.87 | 300,022 | +0.42(+1.09%) |
Sep 17, 2013 | 37.93 | 38.49 | 37.93 | 38.45 | 85,239 | +0.61(+1.61%) |
Sep 16, 2013 | 38.24 | 38.24 | 37.81 | 37.84 | 102,411 | -0.07(-0.20%) |
Sep 13, 2013 | 38.03 | 38.03 | 37.73 | 37.91 | 46,905 | +0.00(+0.00%) |
Sep 12, 2013 | 38.18 | 38.18 | 37.90 | 37.91 | 70,159 | -0.13(-0.34%) |
Sep 11, 2013 | 37.98 | 38.07 | 37.79 | 38.05 | 34,898 | +0.12(+0.32%) |
Sep 10, 2013 | 37.92 | 37.95 | 37.77 | 37.92 | 93,864 | +0.21(+0.55%) |
Sep 09, 2013 | 37.48 | 37.77 | 37.48 | 37.72 | 39,029 | +0.39(+1.05%) |
Sep 06, 2013 | 37.42 | 37.65 | 36.90 | 37.33 | 40,115 | +0.07(+0.18%) |
Sep 05, 2013 | 37.12 | 37.36 | 37.12 | 37.26 | 35,018 | +0.21(+0.58%) |
Sep 04, 2013 | 36.73 | 37.10 | 36.63 | 37.04 | 30,711 | +0.29(+0.79%) |
Sep 03, 2013 | 37.14 | 37.14 | 36.61 | 36.75 | 45,686 | +0.16(+0.43%) |
Aug 30, 2013 | 36.90 | 36.90 | 36.46 | 36.60 | 18,940 | -0.09(-0.26%) |
Aug 29, 2013 | 36.42 | 36.88 | 36.42 | 36.69 | 25,815 | +0.24(+0.67%) |
Aug 28, 2013 | 36.26 | 36.54 | 36.20 | 36.45 | 81,837 | +0.26(+0.72%) |
Aug 27, 2013 | 36.67 | 36.67 | 36.15 | 36.18 | 45,716 | -0.77(-2.08%) |
Aug 26, 2013 | 37.04 | 37.25 | 36.90 | 36.95 | 36,478 | +0.06(+0.15%) |
Aug 23, 2013 | 36.74 | 36.90 | 36.56 | 36.90 | 111,966 | +0.34(+0.92%) |
Aug 22, 2013 | 36.37 | 37.01 | 36.25 | 36.56 | 74,537 | +0.46(+1.27%) |
Aug 21, 2013 | 36.21 | 36.39 | 36.01 | 36.10 | 38,855 | -0.10(-0.28%) |
Aug 20, 2013 | 36.03 | 36.26 | 35.88 | 36.20 | 62,542 | +0.37(+1.04%) |
Aug 19, 2013 | 35.97 | 36.15 | 35.81 | 35.83 | 30,602 | -0.19(-0.52%) |
Aug 16, 2013 | 36.16 | 36.19 | 35.98 | 36.02 | 22,761 | -0.08(-0.23%) |
Aug 15, 2013 | 36.54 | 36.54 | 35.97 | 36.10 | 69,880 | -0.64(-1.73%) |
Aug 14, 2013 | 36.93 | 37.00 | 36.72 | 36.74 | 22,944 | -0.24(-0.66%) |
Aug 13, 2013 | 37.19 | 37.19 | 36.78 | 36.98 | 30,398 | -0.09(-0.25%) |
Aug 12, 2013 | 37.22 | 37.22 | 36.97 | 37.07 | 34,256 | -0.15(-0.39%) |
Aug 09, 2013 | 37.16 | 37.28 | 37.02 | 37.22 | 63,816 | +0.05(+0.14%) |
Aug 08, 2013 | 37.14 | 37.23 | 37.03 | 37.17 | 21,613 | +0.36(+0.97%) |
Aug 07, 2013 | 37.04 | 37.04 | 36.59 | 36.81 | 26,911 | -0.25(-0.68%) |
Aug 06, 2013 | 37.59 | 37.59 | 36.90 | 37.06 | 49,447 | -0.30(-0.80%) |
Aug 05, 2013 | 37.24 | 37.38 | 37.17 | 37.36 | 55,018 | +0.12(+0.33%) |
Aug 02, 2013 | 37.21 | 37.26 | 37.03 | 37.24 | 43,355 | +0.02(+0.06%) |
Aug 01, 2013 | 37.19 | 37.31 | 37.05 | 37.22 | 49,438 | +0.50(+1.37%) |
Jul 31, 2013 | 36.78 | 37.00 | 36.63 | 36.72 | 51,502 | +0.11(+0.31%) |
Jul 30, 2013 | 36.44 | 36.62 | 36.32 | 36.61 | 63,547 | +0.26(+0.72%) |
Jul 29, 2013 | 36.35 | 36.44 | 36.18 | 36.34 | 29,743 | -0.02(-0.05%) |
Jul 26, 2013 | 36.28 | 36.36 | 36.11 | 36.36 | 13,974 | -0.01(-0.03%) |
Jul 25, 2013 | 35.98 | 36.37 | 35.94 | 36.37 | 19,126 | +1.10(+3.11%) |
Jul 24, 2013 | 35.62 | 35.62 | 35.16 | 35.28 | 34,329 | -0.17(-0.48%) |
Jul 23, 2013 | 35.60 | 35.64 | 35.39 | 35.45 | 35,320 | -0.05(-0.15%) |
Jul 22, 2013 | 35.36 | 35.52 | 35.31 | 35.50 | 18,668 | +0.17(+0.49%) |
Jul 19, 2013 | 35.30 | 35.32 | 35.17 | 35.32 | 30,068 | -0.04(-0.11%) |
Jul 18, 2013 | 35.39 | 35.47 | 35.29 | 35.36 | 51,807 | +0.09(+0.27%) |
Jul 17, 2013 | 35.30 | 35.36 | 35.20 | 35.27 | 55,664 | +0.14(+0.40%) |
Jul 16, 2013 | 35.59 | 35.59 | 35.01 | 35.13 | 69,480 | -0.41(-1.16%) |
Jul 15, 2013 | 35.61 | 35.61 | 35.35 | 35.54 | 85,090 | +0.07(+0.18%) |
Jul 12, 2013 | 35.06 | 35.47 | 35.02 | 35.47 | 45,679 | +0.22(+0.61%) |
Jul 11, 2013 | 35.16 | 35.27 | 34.96 | 35.26 | 26,784 | +0.49(+1.40%) |
Jul 10, 2013 | 34.69 | 34.80 | 34.61 | 34.77 | 27,328 | +0.12(+0.35%) |
Jul 09, 2013 | 34.74 | 34.77 | 34.56 | 34.65 | 14,584 | +0.16(+0.46%) |
Jul 08, 2013 | 34.38 | 34.55 | 34.38 | 34.49 | 22,020 | +0.33(+0.96%) |
Jul 05, 2013 | 34.14 | 34.29 | 33.86 | 34.16 | 6,143 | +0.30(+0.88%) |
Jul 03, 2013 | 33.68 | 33.91 | 33.63 | 33.86 | 17,696 | +0.03(+0.10%) |
Jul 02, 2013 | 33.98 | 34.08 | 33.73 | 33.83 | 22,999 | -0.09(-0.26%) |
Jul 01, 2013 | 33.75 | 34.07 | 33.75 | 33.92 | 75,162 | +0.20(+0.60%) |
Jun 28, 2013 | 33.75 | 33.83 | 33.58 | 33.72 | 12,725 | -0.08(-0.24%) |
Jun 27, 2013 | 33.80 | 33.90 | 33.69 | 33.80 | 24,398 | +0.31(+0.92%) |
Jun 26, 2013 | 33.37 | 33.59 | 33.28 | 33.49 | 47,825 | +0.32(+0.96%) |
Jun 25, 2013 | 32.93 | 33.22 | 32.85 | 33.17 | 17,139 | +0.51(+1.57%) |
Jun 24, 2013 | 32.73 | 32.84 | 32.19 | 32.66 | 68,734 | -0.41(-1.24%) |
Jun 21, 2013 | 33.30 | 33.34 | 32.62 | 33.07 | 52,990 | +0.02(+0.05%) |
Jun 20, 2013 | 33.92 | 34.00 | 32.94 | 33.05 | 33,727 | -1.34(-3.91%) |
Jun 19, 2013 | 34.40 | 34.53 | 34.24 | 34.40 | 21,966 | +0.00(+0.00%) |
Jun 18, 2013 | 34.28 | 34.45 | 34.24 | 34.40 | 56,980 | +0.17(+0.49%) |
Jun 17, 2013 | 34.38 | 34.39 | 34.12 | 34.23 | 38,795 | +0.21(+0.63%) |
Jun 14, 2013 | 34.04 | 34.16 | 33.93 | 34.01 | 16,798 | +0.04(+0.11%) |
Jun 13, 2013 | 33.48 | 33.98 | 33.40 | 33.98 | 10,721 | +0.36(+1.08%) |
Jun 12, 2013 | 34.19 | 34.19 | 33.50 | 33.61 | 13,259 | -0.32(-0.94%) |
Jun 11, 2013 | 34.21 | 34.21 | 33.89 | 33.93 | 44,375 | -0.41(-1.19%) |
Jun 10, 2013 | 34.43 | 34.52 | 34.25 | 34.34 | 25,482 | +0.03(+0.08%) |
Jun 07, 2013 | 33.94 | 34.31 | 33.78 | 34.31 | 19,846 | +0.66(+1.97%) |
Jun 06, 2013 | 33.34 | 33.65 | 33.25 | 33.65 | 29,957 | +0.25(+0.75%) |
Jun 05, 2013 | 33.79 | 33.79 | 33.26 | 33.40 | 43,709 | -0.44(-1.30%) |
Jun 04, 2013 | 34.04 | 34.08 | 33.59 | 33.84 | 20,953 | -0.21(-0.60%) |
Jun 03, 2013 | 34.27 | 34.27 | 33.53 | 34.04 | 26,954 | -0.13(-0.38%) |
May 31, 2013 | 34.55 | 34.65 | 34.06 | 34.17 | 11,411 | -0.45(-1.29%) |
May 30, 2013 | 34.51 | 34.76 | 34.50 | 34.62 | 33,077 | +0.23(+0.68%) |
May 29, 2013 | 34.63 | 34.63 | 34.13 | 34.39 | 13,864 | -0.41(-1.18%) |
May 28, 2013 | 34.80 | 34.96 | 34.62 | 34.80 | 19,082 | +0.49(+1.44%) |
May 24, 2013 | 34.30 | 34.37 | 34.18 | 34.30 | 26,899 | -0.15(-0.42%) |
May 23, 2013 | 34.05 | 34.54 | 33.86 | 34.45 | 18,538 | -0.08(-0.23%) |
May 22, 2013 | 34.92 | 35.26 | 34.35 | 34.53 | 39,923 | -0.40(-1.15%) |
May 21, 2013 | 34.97 | 35.10 | 34.90 | 34.93 | 35,033 | -0.07(-0.19%) |
May 20, 2013 | 34.98 | 35.16 | 34.92 | 34.99 | 21,980 | +0.00(+0.01%) |
May 17, 2013 | 34.58 | 35.03 | 34.55 | 34.99 | 35,527 | +0.61(+1.78%) |
May 16, 2013 | 34.49 | 34.70 | 34.38 | 34.38 | 26,448 | -0.07(-0.22%) |
May 15, 2013 | 34.30 | 34.66 | 34.30 | 34.45 | 37,367 | +0.60(+1.77%) |
May 13, 2013 | 33.85 | 34.00 | 33.73 | 33.85 | 27,580 | -0.06(-0.17%) |
May 10, 2013 | 33.78 | 33.93 | 33.73 | 33.91 | 37,580 | +0.09(+0.28%) |
May 09, 2013 | 33.75 | 33.94 | 33.66 | 33.82 | 17,902 | +0.10(+0.30%) |
May 08, 2013 | 33.80 | 33.80 | 33.64 | 33.72 | 27,466 | -0.17(-0.50%) |
May 07, 2013 | 33.88 | 33.97 | 33.79 | 33.88 | 23,010 | +0.11(+0.32%) |
May 06, 2013 | 33.76 | 33.86 | 33.70 | 33.78 | 38,400 | +0.14(+0.40%) |
May 03, 2013 | 33.58 | 33.74 | 33.54 | 33.64 | 19,179 | +0.45(+1.35%) |
May 02, 2013 | 33.06 | 33.24 | 33.04 | 33.19 | 16,381 | +0.43(+1.31%) |