Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 40.45 | 40.99 | 40.09 | 40.77 | 1,305,552 | +0.34(+0.84%) |
Apr 29, 2014 | 40.65 | 40.77 | 40.22 | 40.43 | 795,840 | +0.19(+0.47%) |
Apr 28, 2014 | 40.93 | 41.13 | 39.85 | 40.24 | 1,082,827 | -0.53(-1.30%) |
Apr 25, 2014 | 40.99 | 41.03 | 40.44 | 40.77 | 847,797 | -0.30(-0.73%) |
Apr 24, 2014 | 41.84 | 41.99 | 40.77 | 41.07 | 1,553,502 | +0.11(+0.26%) |
Apr 23, 2014 | 41.18 | 41.81 | 40.64 | 40.96 | 3,013,966 | -1.91(-4.45%) |
Apr 22, 2014 | 42.01 | 42.92 | 41.98 | 42.87 | 2,136,683 | +0.85(+2.03%) |
Apr 21, 2014 | 42.05 | 42.40 | 41.80 | 42.01 | 1,521,054 | +0.07(+0.16%) |
Apr 17, 2014 | 42.59 | 41.95 | 41.95 | 41.95 | 1,113,700 | -0.53(-1.25%) |
Apr 16, 2014 | 42.80 | 42.83 | 42.41 | 42.48 | 1,273,975 | +0.08(+0.20%) |
Apr 15, 2014 | 42.60 | 42.92 | 41.96 | 42.40 | 1,072,809 | -0.10(-0.23%) |
Apr 14, 2014 | 41.83 | 42.73 | 41.66 | 42.50 | 1,093,780 | +1.06(+2.56%) |
Apr 11, 2014 | 41.67 | 42.18 | 41.41 | 41.43 | 502,614 | -0.59(-1.40%) |
Apr 10, 2014 | 43.13 | 43.38 | 41.90 | 42.02 | 1,032,701 | -1.12(-2.60%) |
Apr 09, 2014 | 42.41 | 43.27 | 42.16 | 43.14 | 1,013,304 | +1.14(+2.71%) |
Apr 08, 2014 | 41.96 | 42.43 | 41.65 | 42.01 | 1,432,778 | +0.15(+0.36%) |
Apr 07, 2014 | 42.54 | 42.92 | 41.75 | 41.86 | 1,423,545 | -0.83(-1.94%) |
Apr 04, 2014 | 43.73 | 43.91 | 42.56 | 42.69 | 1,184,028 | -0.83(-1.91%) |
Apr 03, 2014 | 43.95 | 44.14 | 43.14 | 43.52 | 869,527 | -0.31(-0.70%) |
Apr 02, 2014 | 44.48 | 44.48 | 43.60 | 43.82 | 923,857 | -0.61(-1.36%) |
Apr 01, 2014 | 43.64 | 44.47 | 43.64 | 44.43 | 897,870 | +0.91(+2.10%) |
Mar 31, 2014 | 43.47 | 43.75 | 43.24 | 43.52 | 482,712 | +0.30(+0.69%) |
Mar 28, 2014 | 42.94 | 43.62 | 42.94 | 43.22 | 713,573 | +0.37(+0.85%) |
Mar 27, 2014 | 43.14 | 43.16 | 42.42 | 42.85 | 1,496,348 | +0.58(+1.37%) |
Mar 26, 2014 | 43.45 | 43.67 | 42.26 | 42.27 | 915,906 | -0.97(-2.24%) |
Mar 25, 2014 | 43.16 | 43.44 | 42.73 | 43.24 | 1,037,401 | +0.35(+0.81%) |
Mar 24, 2014 | 43.42 | 43.61 | 42.23 | 42.89 | 934,017 | -0.41(-0.94%) |
Mar 21, 2014 | 44.13 | 44.31 | 43.26 | 43.30 | 1,225,661 | -0.56(-1.27%) |
Mar 20, 2014 | 43.81 | 44.32 | 43.79 | 43.86 | 929,466 | -0.03(-0.08%) |
Mar 19, 2014 | 44.64 | 44.82 | 43.77 | 43.89 | 809,258 | -0.74(-1.65%) |
Mar 18, 2014 | 44.26 | 44.78 | 44.06 | 44.63 | 1,440,136 | +0.49(+1.11%) |
Mar 17, 2014 | 44.13 | 44.56 | 43.90 | 44.14 | 888,696 | +0.27(+0.62%) |
Mar 14, 2014 | 43.43 | 44.15 | 43.43 | 43.86 | 965,603 | +0.33(+0.76%) |
Mar 13, 2014 | 44.42 | 44.47 | 43.25 | 43.53 | 777,549 | -0.67(-1.52%) |
Mar 12, 2014 | 43.91 | 44.40 | 43.82 | 44.20 | 857,185 | +0.04(+0.09%) |
Mar 11, 2014 | 43.97 | 44.42 | 43.82 | 44.16 | 1,202,410 | +0.34(+0.78%) |
Mar 10, 2014 | 44.25 | 44.54 | 43.77 | 43.82 | 1,162,234 | -0.35(-0.79%) |
Mar 07, 2014 | 43.93 | 44.19 | 42.85 | 44.17 | 3,829,789 | -0.28(-0.63%) |
Mar 06, 2014 | 44.37 | 44.75 | 44.24 | 44.45 | 1,061,742 | +0.27(+0.60%) |
Mar 05, 2014 | 44.98 | 45.25 | 44.09 | 44.19 | 1,032,359 | -0.71(-1.59%) |
Mar 04, 2014 | 45.02 | 45.33 | 44.72 | 44.90 | 1,233,776 | +0.60(+1.36%) |
Mar 03, 2014 | 44.55 | 44.98 | 43.92 | 44.30 | 1,996,381 | -1.13(-2.49%) |
Feb 28, 2014 | 43.83 | 45.80 | 43.75 | 45.43 | 3,720,455 | +1.74(+3.99%) |
Feb 27, 2014 | 43.16 | 43.88 | 43.16 | 43.69 | 1,093,283 | +0.51(+1.19%) |
Feb 26, 2014 | 43.56 | 43.74 | 43.03 | 43.18 | 1,041,947 | -0.35(-0.80%) |
Feb 25, 2014 | 42.99 | 43.67 | 42.93 | 43.52 | 920,239 | +0.76(+1.78%) |
Feb 24, 2014 | 42.70 | 42.96 | 42.51 | 42.76 | 816,823 | +0.17(+0.41%) |
Feb 21, 2014 | 42.00 | 42.65 | 41.87 | 42.59 | 827,773 | +0.50(+1.18%) |
Feb 20, 2014 | 41.46 | 42.13 | 41.46 | 42.09 | 514,916 | +0.72(+1.74%) |
Feb 19, 2014 | 41.43 | 41.85 | 41.25 | 41.37 | 419,104 | -0.15(-0.36%) |
Feb 18, 2014 | 41.40 | 41.67 | 41.18 | 41.52 | 597,618 | +0.08(+0.20%) |
Feb 14, 2014 | 41.42 | 41.44 | 41.44 | 41.44 | 368,521 | -0.11(-0.26%) |
Feb 13, 2014 | 40.71 | 41.77 | 40.71 | 41.55 | 860,926 | +0.56(+1.37%) |
Feb 12, 2014 | 41.30 | 41.56 | 40.76 | 40.99 | 941,660 | -0.26(-0.62%) |
Feb 11, 2014 | 40.85 | 41.71 | 40.74 | 41.24 | 1,390,237 | +0.70(+1.73%) |
Feb 10, 2014 | 40.95 | 41.05 | 40.46 | 40.54 | 746,368 | -0.59(-1.43%) |
Feb 07, 2014 | 40.18 | 41.33 | 40.14 | 41.13 | 1,205,675 | +1.09(+2.72%) |
Feb 06, 2014 | 39.28 | 40.47 | 39.07 | 40.04 | 931,763 | +0.87(+2.21%) |
Feb 05, 2014 | 39.05 | 39.37 | 38.43 | 39.17 | 1,327,586 | +0.10(+0.25%) |
Feb 04, 2014 | 39.15 | 39.29 | 38.83 | 39.07 | 1,296,027 | +0.34(+0.87%) |
Feb 03, 2014 | 40.00 | 40.12 | 38.42 | 38.73 | 1,228,177 | -1.21(-3.04%) |
Jan 31, 2014 | 39.81 | 40.22 | 39.49 | 39.95 | 1,205,969 | -0.12(-0.31%) |
Jan 30, 2014 | 39.95 | 40.27 | 39.78 | 40.07 | 771,379 | +0.38(+0.96%) |
Jan 29, 2014 | 39.87 | 40.04 | 39.50 | 39.69 | 1,118,518 | -0.59(-1.48%) |
Jan 28, 2014 | 40.38 | 40.59 | 40.17 | 40.28 | 802,252 | +0.06(+0.14%) |
Jan 27, 2014 | 41.04 | 41.06 | 40.08 | 40.23 | 1,500,088 | -0.74(-1.81%) |
Jan 24, 2014 | 41.25 | 41.57 | 40.83 | 40.97 | 1,375,595 | -0.53(-1.27%) |
Jan 23, 2014 | 41.12 | 41.91 | 40.66 | 41.50 | 2,014,645 | +0.43(+1.05%) |
Jan 22, 2014 | 41.75 | 41.91 | 40.10 | 41.07 | 4,499,696 | +2.50(+6.49%) |
Jan 21, 2014 | 38.59 | 38.95 | 38.13 | 38.57 | 2,110,883 | +0.45(+1.19%) |
Jan 17, 2014 | 38.70 | 38.11 | 38.11 | 38.11 | 1,322,996 | -0.78(-2.02%) |
Jan 16, 2014 | 38.43 | 39.18 | 38.36 | 38.90 | 990,493 | +0.52(+1.36%) |
Jan 15, 2014 | 38.63 | 39.09 | 37.95 | 38.38 | 1,681,738 | -0.26(-0.66%) |
Jan 14, 2014 | 37.45 | 38.83 | 37.40 | 38.63 | 2,175,282 | +1.40(+3.77%) |
Jan 13, 2014 | 37.01 | 37.50 | 36.79 | 37.23 | 2,359,945 | +0.22(+0.60%) |
Jan 10, 2014 | 37.67 | 37.83 | 36.96 | 37.01 | 1,392,535 | -0.55(-1.45%) |
Jan 09, 2014 | 37.71 | 37.86 | 37.27 | 37.55 | 1,205,772 | -0.11(-0.29%) |
Jan 08, 2014 | 37.39 | 38.00 | 37.16 | 37.66 | 1,446,214 | +0.52(+1.40%) |
Jan 07, 2014 | 37.18 | 37.41 | 37.04 | 37.14 | 782,121 | +0.16(+0.42%) |
Jan 06, 2014 | 37.40 | 37.44 | 36.87 | 36.98 | 1,071,507 | -0.40(-1.06%) |
Jan 03, 2014 | 37.98 | 38.06 | 37.34 | 37.38 | 1,372,283 | -0.28(-0.75%) |
Jan 02, 2014 | 38.04 | 38.21 | 37.35 | 37.66 | 887,455 | -0.62(-1.62%) |
Dec 31, 2013 | 38.51 | 38.28 | 38.28 | 38.28 | 441,160 | -0.18(-0.47%) |
Dec 30, 2013 | 38.31 | 38.81 | 38.18 | 38.46 | 599,531 | +0.19(+0.50%) |
Dec 27, 2013 | 38.46 | 38.74 | 38.26 | 38.27 | 581,094 | -0.15(-0.39%) |
Dec 26, 2013 | 38.58 | 38.65 | 38.32 | 38.42 | 313,911 | +0.01(+0.02%) |
Dec 24, 2013 | 38.26 | 38.53 | 38.26 | 38.41 | 282,762 | -0.02(-0.06%) |
Dec 23, 2013 | 38.35 | 38.69 | 38.28 | 38.43 | 618,706 | +0.19(+0.50%) |
Dec 20, 2013 | 37.42 | 38.27 | 37.24 | 38.24 | 1,642,755 | +0.97(+2.59%) |
Dec 19, 2013 | 37.68 | 37.85 | 37.16 | 37.28 | 1,339,408 | -0.68(-1.78%) |
Dec 18, 2013 | 37.59 | 38.05 | 37.21 | 37.95 | 840,773 | +0.35(+0.92%) |
Dec 17, 2013 | 38.05 | 38.20 | 37.48 | 37.61 | 524,444 | -0.50(-1.32%) |
Dec 16, 2013 | 37.73 | 38.25 | 37.42 | 38.11 | 1,147,294 | +0.64(+1.72%) |
Dec 13, 2013 | 37.64 | 37.64 | 37.29 | 37.47 | 474,669 | +0.02(+0.07%) |
Dec 12, 2013 | 37.34 | 37.75 | 37.34 | 37.44 | 697,804 | +0.11(+0.29%) |
Dec 11, 2013 | 37.96 | 38.22 | 37.25 | 37.34 | 884,853 | -0.64(-1.70%) |
Dec 10, 2013 | 38.24 | 38.44 | 37.90 | 37.98 | 688,539 | -0.17(-0.45%) |
Dec 09, 2013 | 38.53 | 38.74 | 38.10 | 38.15 | 886,177 | -0.19(-0.50%) |
Dec 06, 2013 | 37.67 | 38.48 | 37.67 | 38.34 | 962,072 | +0.90(+2.40%) |
Dec 05, 2013 | 37.87 | 38.00 | 37.40 | 37.44 | 2,152,667 | -0.50(-1.31%) |
Dec 04, 2013 | 38.19 | 38.47 | 37.79 | 37.94 | 868,837 | -0.50(-1.29%) |
Dec 03, 2013 | 38.19 | 38.50 | 38.10 | 38.43 | 1,601,111 | +0.02(+0.04%) |
Dec 02, 2013 | 38.72 | 38.81 | 38.36 | 38.42 | 739,108 | -0.23(-0.60%) |
Nov 29, 2013 | 38.75 | 38.80 | 38.52 | 38.65 | 390,098 | +0.01(+0.02%) |
Nov 27, 2013 | 38.66 | 38.68 | 38.50 | 38.64 | 572,199 | +0.01(+0.02%) |
Nov 26, 2013 | 38.76 | 38.98 | 38.57 | 38.63 | 593,375 | -0.21(-0.53%) |
Nov 25, 2013 | 39.07 | 39.20 | 38.75 | 38.84 | 658,957 | -0.09(-0.23%) |
Nov 22, 2013 | 38.77 | 39.33 | 38.73 | 38.93 | 1,079,063 | +0.15(+0.38%) |
Nov 21, 2013 | 38.06 | 38.82 | 38.06 | 38.78 | 987,154 | +0.89(+2.34%) |
Nov 20, 2013 | 37.99 | 38.47 | 37.79 | 37.89 | 995,309 | +0.25(+0.66%) |
Nov 19, 2013 | 37.43 | 37.66 | 37.09 | 37.65 | 1,393,340 | +0.06(+0.15%) |
Nov 18, 2013 | 37.81 | 38.00 | 37.49 | 37.59 | 924,136 | -0.22(-0.59%) |
Nov 15, 2013 | 37.74 | 37.91 | 37.55 | 37.81 | 613,080 | +0.07(+0.20%) |
Nov 14, 2013 | 37.65 | 37.80 | 37.24 | 37.74 | 1,168,905 | +0.02(+0.04%) |
Nov 13, 2013 | 37.38 | 37.76 | 37.24 | 37.72 | 759,023 | +0.13(+0.35%) |
Nov 12, 2013 | 37.65 | 37.78 | 37.16 | 37.59 | 1,131,166 | -0.26(-0.69%) |
Nov 11, 2013 | 37.68 | 38.06 | 37.56 | 37.85 | 622,388 | +0.10(+0.26%) |
Nov 08, 2013 | 37.19 | 37.77 | 36.86 | 37.75 | 1,456,032 | +0.95(+2.59%) |
Nov 07, 2013 | 37.53 | 37.58 | 36.76 | 36.80 | 1,096,815 | -0.70(-1.86%) |
Nov 06, 2013 | 37.58 | 37.76 | 37.28 | 37.50 | 1,532,162 | +0.07(+0.20%) |
Nov 05, 2013 | 36.28 | 37.49 | 36.17 | 37.42 | 1,876,224 | +0.94(+2.57%) |
Nov 04, 2013 | 36.67 | 36.76 | 36.20 | 36.49 | 1,214,409 | -0.16(-0.43%) |
Nov 01, 2013 | 36.72 | 36.87 | 36.46 | 36.64 | 752,904 | +0.14(+0.38%) |
Oct 31, 2013 | 36.46 | 36.70 | 36.11 | 36.50 | 1,119,244 | +0.15(+0.41%) |
Oct 30, 2013 | 36.31 | 36.84 | 36.20 | 36.35 | 1,316,758 | +0.07(+0.18%) |
Oct 29, 2013 | 36.27 | 36.98 | 36.11 | 36.29 | 2,782,166 | +0.36(+1.01%) |
Oct 28, 2013 | 35.18 | 36.08 | 35.18 | 35.93 | 1,752,908 | +0.73(+2.08%) |
Oct 25, 2013 | 35.02 | 35.33 | 34.72 | 35.20 | 1,683,799 | +0.58(+1.69%) |
Oct 24, 2013 | 33.50 | 34.69 | 33.50 | 34.61 | 2,353,644 | +0.90(+2.68%) |
Oct 23, 2013 | 33.47 | 33.89 | 32.37 | 33.71 | 4,727,484 | -0.96(-2.77%) |
Oct 22, 2013 | 34.27 | 34.79 | 34.11 | 34.67 | 2,187,965 | +0.53(+1.54%) |
Oct 21, 2013 | 33.99 | 34.27 | 33.58 | 34.14 | 1,367,957 | +0.19(+0.56%) |
Oct 18, 2013 | 33.86 | 34.03 | 33.50 | 33.96 | 949,005 | +0.26(+0.78%) |
Oct 17, 2013 | 33.34 | 33.79 | 33.31 | 33.69 | 1,285,931 | +0.13(+0.39%) |
Oct 16, 2013 | 33.47 | 33.78 | 33.27 | 33.56 | 1,811,912 | +0.33(+0.99%) |
Oct 15, 2013 | 33.24 | 33.42 | 32.76 | 33.23 | 1,060,568 | -0.23(-0.69%) |
Oct 14, 2013 | 32.97 | 33.61 | 32.91 | 33.46 | 1,335,143 | +0.41(+1.24%) |
Oct 11, 2013 | 32.97 | 33.14 | 32.80 | 33.05 | 876,318 | -0.02(-0.07%) |
Oct 10, 2013 | 32.45 | 33.17 | 32.40 | 33.08 | 1,681,207 | +0.90(+2.78%) |
Oct 09, 2013 | 31.90 | 32.85 | 31.56 | 32.18 | 2,371,241 | +0.24(+0.75%) |
Oct 08, 2013 | 32.28 | 32.60 | 31.91 | 31.94 | 1,359,264 | -0.28(-0.87%) |
Oct 07, 2013 | 32.29 | 32.62 | 32.11 | 32.22 | 955,859 | -0.36(-1.11%) |
Oct 04, 2013 | 32.32 | 32.68 | 32.19 | 32.58 | 1,140,137 | +0.21(+0.63%) |
Oct 03, 2013 | 33.24 | 33.34 | 32.27 | 32.38 | 2,724,215 | -0.86(-2.60%) |
Oct 02, 2013 | 33.47 | 33.47 | 32.80 | 33.24 | 1,042,502 | -0.44(-1.29%) |
Oct 01, 2013 | 33.27 | 33.79 | 33.13 | 33.68 | 1,077,133 | +0.37(+1.11%) |
Sep 30, 2013 | 33.33 | 33.50 | 33.13 | 33.31 | 1,176,239 | -0.28(-0.83%) |
Sep 27, 2013 | 33.54 | 33.69 | 33.35 | 33.59 | 778,537 | -0.10(-0.29%) |
Sep 26, 2013 | 33.43 | 33.96 | 33.39 | 33.68 | 1,078,875 | +0.29(+0.86%) |
Sep 25, 2013 | 32.87 | 33.48 | 32.85 | 33.40 | 1,268,337 | +0.13(+0.40%) |
Sep 24, 2013 | 33.36 | 33.51 | 33.13 | 33.27 | 828,807 | -0.07(-0.20%) |
Sep 23, 2013 | 33.36 | 33.59 | 32.94 | 33.33 | 1,242,182 | -0.20(-0.59%) |
Sep 20, 2013 | 34.34 | 34.47 | 33.50 | 33.53 | 2,405,249 | -1.24(-3.57%) |
Sep 19, 2013 | 35.02 | 35.09 | 34.54 | 34.77 | 1,362,845 | -0.26(-0.75%) |
Sep 18, 2013 | 34.47 | 35.04 | 34.30 | 35.03 | 1,142,625 | +0.50(+1.45%) |
Sep 17, 2013 | 34.23 | 34.56 | 34.14 | 34.53 | 1,219,028 | +0.22(+0.65%) |
Sep 16, 2013 | 33.93 | 34.41 | 33.76 | 34.31 | 1,893,100 | +0.55(+1.63%) |
Sep 13, 2013 | 33.13 | 33.79 | 32.98 | 33.76 | 1,407,110 | +0.82(+2.50%) |
Sep 12, 2013 | 32.93 | 33.20 | 32.84 | 32.94 | 771,887 | +0.02(+0.07%) |
Sep 11, 2013 | 32.66 | 32.93 | 32.41 | 32.91 | 1,193,123 | +0.27(+0.83%) |
Sep 10, 2013 | 32.60 | 32.70 | 32.33 | 32.64 | 984,727 | +0.16(+0.51%) |
Sep 09, 2013 | 32.38 | 32.59 | 32.35 | 32.48 | 1,241,571 | +0.12(+0.36%) |
Sep 06, 2013 | 32.36 | 32.63 | 31.86 | 32.36 | 2,266,597 | +0.12(+0.38%) |
Sep 05, 2013 | 32.41 | 32.71 | 32.21 | 32.24 | 1,504,762 | -0.16(-0.48%) |
Sep 04, 2013 | 32.59 | 32.75 | 32.38 | 32.39 | 1,086,540 | -0.21(-0.63%) |
Sep 03, 2013 | 33.02 | 33.11 | 32.08 | 32.60 | 2,760,743 | -0.07(-0.20%) |
Aug 30, 2013 | 33.27 | 33.27 | 32.57 | 32.66 | 971,910 | -0.63(-1.89%) |
Aug 29, 2013 | 33.19 | 33.64 | 33.07 | 33.29 | 827,830 | +0.09(+0.27%) |
Aug 28, 2013 | 32.97 | 33.69 | 32.90 | 33.20 | 759,598 | +0.17(+0.52%) |
Aug 27, 2013 | 33.22 | 33.60 | 33.01 | 33.03 | 1,132,076 | -0.61(-1.82%) |
Aug 26, 2013 | 33.79 | 33.98 | 33.60 | 33.64 | 444,555 | -0.15(-0.44%) |
Aug 23, 2013 | 34.19 | 34.19 | 33.60 | 33.79 | 884,706 | -0.03(-0.10%) |
Aug 22, 2013 | 33.73 | 34.13 | 33.67 | 33.82 | 407,075 | +0.20(+0.58%) |
Aug 21, 2013 | 33.77 | 33.95 | 33.56 | 33.63 | 684,194 | -0.26(-0.77%) |
Aug 20, 2013 | 33.87 | 34.11 | 33.76 | 33.89 | 939,908 | +0.10(+0.29%) |
Aug 19, 2013 | 34.19 | 34.40 | 33.78 | 33.79 | 950,031 | -0.50(-1.45%) |
Aug 16, 2013 | 34.21 | 34.46 | 34.12 | 34.29 | 667,964 | +0.08(+0.24%) |
Aug 15, 2013 | 34.47 | 34.59 | 33.99 | 34.21 | 1,215,746 | -0.63(-1.81%) |
Aug 14, 2013 | 34.72 | 35.10 | 34.63 | 34.84 | 1,155,061 | +0.09(+0.26%) |
Aug 13, 2013 | 34.73 | 34.90 | 34.32 | 34.75 | 692,655 | -0.05(-0.14%) |
Aug 12, 2013 | 34.78 | 35.16 | 34.55 | 34.80 | 670,162 | -0.13(-0.37%) |
Aug 09, 2013 | 35.13 | 35.43 | 34.90 | 34.93 | 1,216,711 | -0.25(-0.70%) |
Aug 08, 2013 | 35.07 | 35.49 | 34.90 | 35.17 | 996,942 | +0.30(+0.87%) |
Aug 07, 2013 | 34.54 | 35.39 | 34.50 | 34.87 | 1,873,766 | +0.22(+0.64%) |
Aug 06, 2013 | 35.51 | 35.56 | 34.60 | 34.65 | 1,752,359 | -0.91(-2.55%) |
Aug 05, 2013 | 35.39 | 35.72 | 35.18 | 35.56 | 1,351,663 | -0.17(-0.48%) |
Aug 02, 2013 | 34.84 | 36.17 | 34.08 | 35.73 | 6,450,769 | +2.28(+6.81%) |
Aug 01, 2013 | 32.94 | 33.76 | 32.90 | 33.45 | 3,659,471 | +0.65(+1.99%) |
Jul 31, 2013 | 32.80 | 33.18 | 32.77 | 32.80 | 2,221,183 | +0.10(+0.30%) |
Jul 30, 2013 | 32.60 | 32.90 | 32.44 | 32.70 | 1,902,568 | +0.19(+0.58%) |
Jul 29, 2013 | 31.86 | 32.60 | 31.86 | 32.51 | 2,639,228 | +0.62(+1.95%) |
Jul 26, 2013 | 31.14 | 31.91 | 31.13 | 31.89 | 1,462,042 | +0.65(+2.09%) |
Jul 25, 2013 | 31.01 | 31.24 | 30.77 | 31.24 | 2,426,943 | +0.04(+0.13%) |
Jul 24, 2013 | 31.54 | 31.55 | 31.04 | 31.19 | 2,066,424 | -0.38(-1.22%) |
Jul 23, 2013 | 32.08 | 32.08 | 31.51 | 31.58 | 1,854,744 | -0.41(-1.28%) |
Jul 22, 2013 | 32.23 | 32.54 | 31.91 | 31.99 | 1,757,382 | -0.56(-1.71%) |
Jul 19, 2013 | 32.87 | 33.05 | 32.52 | 32.54 | 905,284 | -0.46(-1.39%) |
Jul 18, 2013 | 32.53 | 33.06 | 32.53 | 33.00 | 1,387,464 | +0.55(+1.69%) |
Jul 17, 2013 | 33.10 | 33.29 | 32.41 | 32.45 | 1,780,469 | -0.55(-1.66%) |
Jul 16, 2013 | 32.94 | 33.29 | 32.68 | 33.00 | 1,760,257 | -0.45(-1.34%) |
Jul 15, 2013 | 33.75 | 33.79 | 33.11 | 33.45 | 1,658,328 | -0.17(-0.51%) |
Jul 12, 2013 | 33.77 | 33.91 | 33.52 | 33.62 | 1,055,284 | -0.20(-0.58%) |
Jul 11, 2013 | 33.98 | 34.21 | 33.57 | 33.82 | 1,032,900 | +0.14(+0.41%) |
Jul 10, 2013 | 33.82 | 34.09 | 33.63 | 33.68 | 1,246,067 | -0.41(-1.20%) |
Jul 09, 2013 | 33.74 | 34.25 | 33.56 | 34.09 | 940,727 | +0.46(+1.36%) |
Jul 08, 2013 | 33.73 | 33.96 | 33.44 | 33.63 | 1,237,654 | -0.01(-0.02%) |
Jul 05, 2013 | 33.49 | 33.73 | 33.24 | 33.64 | 545,487 | +0.38(+1.13%) |
Jul 03, 2013 | 32.72 | 33.47 | 32.67 | 33.26 | 882,263 | +0.16(+0.47%) |
Jul 02, 2013 | 32.81 | 33.24 | 32.71 | 33.11 | 1,264,801 | +0.35(+1.07%) |
Jul 01, 2013 | 32.38 | 32.86 | 32.31 | 32.75 | 1,135,149 | +0.55(+1.70%) |
Jun 28, 2013 | 31.81 | 32.49 | 31.68 | 32.21 | 1,501,425 | +0.37(+1.15%) |
Jun 27, 2013 | 31.88 | 32.43 | 31.82 | 31.84 | 2,070,404 | +0.29(+0.91%) |
Jun 26, 2013 | 31.37 | 31.90 | 31.24 | 31.55 | 1,619,766 | +0.17(+0.55%) |
Jun 25, 2013 | 31.01 | 31.54 | 30.82 | 31.38 | 1,227,552 | +0.60(+1.94%) |
Jun 24, 2013 | 31.15 | 31.18 | 30.78 | 30.79 | 1,631,677 | -0.57(-1.82%) |
Jun 21, 2013 | 32.42 | 32.53 | 30.91 | 31.36 | 2,939,996 | -1.23(-3.76%) |
Jun 20, 2013 | 32.86 | 32.97 | 32.45 | 32.58 | 1,145,594 | -0.53(-1.60%) |
Jun 19, 2013 | 33.54 | 33.69 | 33.11 | 33.11 | 561,805 | -0.42(-1.24%) |
Jun 18, 2013 | 33.17 | 33.61 | 33.13 | 33.53 | 724,186 | +0.42(+1.26%) |
Jun 17, 2013 | 33.32 | 33.51 | 32.97 | 33.11 | 543,484 | +0.00(+0.00%) |
Jun 14, 2013 | 33.32 | 33.49 | 32.93 | 33.11 | 586,314 | -0.23(-0.69%) |
Jun 13, 2013 | 33.03 | 33.47 | 32.72 | 33.34 | 768,231 | +0.24(+0.74%) |
Jun 12, 2013 | 33.65 | 33.72 | 33.02 | 33.10 | 1,681,749 | -0.44(-1.32%) |
Jun 11, 2013 | 33.16 | 33.90 | 33.01 | 33.54 | 1,302,814 | +0.11(+0.34%) |
Jun 10, 2013 | 33.57 | 33.92 | 33.24 | 33.42 | 1,338,445 | -0.05(-0.15%) |
Jun 07, 2013 | 32.91 | 33.71 | 32.91 | 33.47 | 1,320,491 | +0.79(+2.41%) |
Jun 06, 2013 | 32.10 | 32.82 | 31.97 | 32.69 | 1,265,198 | +0.56(+1.75%) |
Jun 05, 2013 | 32.25 | 32.40 | 31.90 | 32.12 | 1,345,534 | -0.23(-0.70%) |
Jun 04, 2013 | 31.90 | 32.95 | 31.82 | 32.35 | 1,876,720 | +0.36(+1.12%) |
Jun 03, 2013 | 31.97 | 32.20 | 31.73 | 31.99 | 830,762 | +0.12(+0.38%) |
May 31, 2013 | 31.82 | 32.31 | 31.64 | 31.87 | 1,544,825 | +0.05(+0.15%) |
May 30, 2013 | 32.47 | 32.63 | 31.78 | 31.82 | 2,473,483 | -0.52(-1.61%) |
May 29, 2013 | 32.87 | 32.87 | 32.32 | 32.34 | 1,175,813 | -0.54(-1.63%) |
May 28, 2013 | 33.28 | 33.35 | 32.74 | 32.88 | 1,314,194 | -0.14(-0.42%) |
May 24, 2013 | 32.87 | 33.05 | 32.51 | 33.02 | 644,799 | +0.08(+0.25%) |
May 23, 2013 | 33.03 | 33.03 | 32.19 | 32.94 | 1,512,802 | -0.33(-1.00%) |
May 22, 2013 | 33.73 | 34.04 | 33.21 | 33.27 | 1,135,907 | -0.54(-1.61%) |
May 21, 2013 | 33.54 | 33.95 | 33.53 | 33.82 | 769,823 | +0.26(+0.78%) |
May 20, 2013 | 33.16 | 33.68 | 33.12 | 33.55 | 1,160,779 | -0.10(-0.29%) |
May 17, 2013 | 33.39 | 33.75 | 33.39 | 33.65 | 1,222,397 | +0.32(+0.95%) |
May 16, 2013 | 33.13 | 33.49 | 32.95 | 33.34 | 1,499,658 | +0.28(+0.86%) |
May 15, 2013 | 32.79 | 33.25 | 32.79 | 33.05 | 1,312,099 | -0.22(-0.66%) |
May 13, 2013 | 33.12 | 33.47 | 32.90 | 33.27 | 1,701,030 | +0.15(+0.47%) |
May 10, 2013 | 32.44 | 33.32 | 32.44 | 33.12 | 1,293,633 | +0.65(+2.00%) |
May 09, 2013 | 32.72 | 32.93 | 32.39 | 32.47 | 1,149,500 | -0.34(-1.04%) |
May 08, 2013 | 32.47 | 32.86 | 32.30 | 32.81 | 1,363,652 | +0.33(+1.00%) |
May 07, 2013 | 32.33 | 32.73 | 32.23 | 32.48 | 1,258,930 | +0.14(+0.43%) |
May 06, 2013 | 31.97 | 32.47 | 31.97 | 32.34 | 1,424,890 | +0.37(+1.17%) |
May 03, 2013 | 31.60 | 32.10 | 31.23 | 31.97 | 1,432,064 | +0.74(+2.37%) |
May 02, 2013 | 31.17 | 31.34 | 31.01 | 31.23 | 1,035,525 | +0.11(+0.37%) |