Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 42.40 | 42.50 | 42.02 | 42.28 | 3,027,955 | -0.32(-0.75%) |
Apr 29, 2014 | 42.40 | 42.88 | 42.36 | 42.60 | 4,942,549 | +1.26(+3.05%) |
Apr 28, 2014 | 41.00 | 41.44 | 40.81 | 41.34 | 2,245,842 | +0.38(+0.93%) |
Apr 25, 2014 | 40.62 | 41.03 | 40.41 | 40.96 | 2,338,343 | +0.00(+0.00%) |
Apr 24, 2014 | 41.62 | 41.65 | 40.90 | 40.96 | 3,389,528 | -0.41(-0.99%) |
Apr 23, 2014 | 40.45 | 41.64 | 40.32 | 41.37 | 3,775,494 | +1.05(+2.60%) |
Apr 22, 2014 | 40.37 | 40.48 | 40.03 | 40.32 | 1,451,703 | -0.09(-0.22%) |
Apr 21, 2014 | 40.45 | 40.69 | 40.35 | 40.41 | 1,493,522 | -0.06(-0.15%) |
Apr 17, 2014 | 40.47 | 40.47 | 40.47 | 0 | +0.33(+0.82%) | |
Apr 16, 2014 | 39.67 | 40.15 | 39.54 | 40.14 | 2,452,072 | +0.77(+1.96%) |
Apr 15, 2014 | 39.31 | 39.93 | 39.13 | 39.37 | 2,945,171 | -0.13(-0.33%) |
Apr 14, 2014 | 39.55 | 39.78 | 39.30 | 39.50 | 2,138,329 | +0.03(+0.08%) |
Apr 11, 2014 | 39.52 | 39.81 | 39.17 | 39.47 | 2,445,560 | -0.23(-0.58%) |
Apr 10, 2014 | 39.70 | 39.90 | 39.35 | 39.70 | 2,419,028 | +0.08(+0.20%) |
Apr 09, 2014 | 40.00 | 40.02 | 39.55 | 39.62 | 2,215,175 | -0.23(-0.58%) |
Apr 08, 2014 | 39.00 | 40.03 | 38.95 | 39.85 | 3,685,890 | +0.79(+2.02%) |
Apr 07, 2014 | 39.35 | 39.65 | 38.97 | 39.06 | 2,654,255 | -0.49(-1.24%) |
Apr 04, 2014 | 39.32 | 39.89 | 39.24 | 39.55 | 2,916,741 | +0.34(+0.87%) |
Apr 03, 2014 | 39.31 | 39.32 | 38.86 | 39.21 | 2,158,916 | -0.02(-0.05%) |
Apr 02, 2014 | 38.42 | 39.23 | 38.42 | 39.23 | 0 | +0.62(+1.61%) |
Apr 01, 2014 | 38.60 | 38.63 | 38.21 | 38.61 | 0 | +0.00(+0.00%) |
Mar 31, 2014 | 38.22 | 38.80 | 38.21 | 38.61 | 3,660,609 | +0.42(+1.10%) |
Mar 28, 2014 | 37.45 | 38.25 | 37.40 | 38.19 | 3,492,466 | +0.98(+2.63%) |
Mar 27, 2014 | 36.66 | 37.29 | 36.60 | 37.21 | 3,130,275 | +0.60(+1.64%) |
Mar 26, 2014 | 36.92 | 37.00 | 36.50 | 36.61 | 2,214,423 | -0.29(-0.79%) |
Mar 25, 2014 | 36.95 | 37.04 | 36.75 | 36.90 | 1,904,952 | +0.04(+0.11%) |
Mar 24, 2014 | 36.67 | 36.88 | 36.52 | 36.86 | 2,513,934 | +0.52(+1.43%) |
Mar 21, 2014 | 36.40 | 36.75 | 36.34 | 36.34 | 7,804,466 | -0.13(-0.36%) |
Mar 20, 2014 | 36.56 | 36.61 | 36.30 | 36.47 | 3,239,028 | -0.07(-0.19%) |
Mar 19, 2014 | 36.51 | 36.63 | 36.33 | 36.54 | 2,486,685 | +0.19(+0.52%) |
Mar 18, 2014 | 36.13 | 36.43 | 36.10 | 36.35 | 1,797,120 | +0.22(+0.61%) |
Mar 17, 2014 | 36.44 | 36.44 | 36.04 | 36.13 | 1,426,769 | -0.11(-0.30%) |
Mar 14, 2014 | 36.25 | 36.47 | 36.09 | 36.24 | 1,618,251 | -0.01(-0.03%) |
Mar 13, 2014 | 36.75 | 36.78 | 36.18 | 36.25 | 2,263,635 | -0.45(-1.23%) |
Mar 12, 2014 | 36.28 | 36.75 | 36.07 | 36.70 | 2,541,547 | +0.28(+0.77%) |
Mar 11, 2014 | 36.93 | 37.00 | 36.29 | 36.42 | 2,169,654 | -0.52(-1.41%) |
Mar 10, 2014 | 36.80 | 37.00 | 36.63 | 36.94 | 2,549,776 | +0.03(+0.08%) |
Mar 07, 2014 | 36.90 | 37.10 | 36.84 | 36.91 | 2,153,655 | +0.41(+1.12%) |
Mar 06, 2014 | 36.33 | 36.55 | 36.14 | 36.50 | 2,970,529 | +0.17(+0.47%) |
Mar 05, 2014 | 36.80 | 36.80 | 36.31 | 36.33 | 3,254,326 | -0.39(-1.06%) |
Mar 04, 2014 | 36.86 | 36.88 | 36.59 | 36.72 | 2,025,275 | +0.07(+0.19%) |
Mar 03, 2014 | 36.56 | 37.25 | 36.55 | 36.65 | 2,555,975 | +0.12(+0.33%) |
Feb 28, 2014 | 36.54 | 36.98 | 36.51 | 36.53 | 3,291,795 | -0.25(-0.68%) |
Feb 27, 2014 | 36.85 | 36.96 | 36.53 | 36.78 | 2,098,069 | -0.01(-0.03%) |
Feb 26, 2014 | 36.90 | 36.90 | 36.65 | 36.79 | 1,839,093 | -0.11(-0.30%) |
Feb 25, 2014 | 36.95 | 36.96 | 36.62 | 36.90 | 2,637,219 | -0.07(-0.19%) |
Feb 24, 2014 | 36.72 | 37.23 | 36.65 | 36.97 | 3,082,082 | +0.32(+0.87%) |
Feb 21, 2014 | 36.66 | 36.92 | 36.63 | 36.65 | 1,656,210 | -0.08(-0.22%) |
Feb 20, 2014 | 36.72 | 36.98 | 36.61 | 36.73 | 2,162,069 | -0.25(-0.68%) |
Feb 19, 2014 | 36.63 | 37.14 | 36.59 | 36.98 | 3,304,562 | +0.37(+1.01%) |
Feb 18, 2014 | 36.85 | 36.88 | 36.45 | 36.61 | 2,286,725 | -0.11(-0.30%) |
Feb 14, 2014 | 36.72 | 36.72 | 36.72 | 0 | -0.08(-0.22%) | |
Feb 13, 2014 | 36.11 | 36.81 | 35.99 | 36.80 | 2,643,823 | +0.64(+1.77%) |
Feb 12, 2014 | 36.10 | 36.30 | 36.10 | 36.16 | 2,538,642 | +0.14(+0.39%) |
Feb 11, 2014 | 36.05 | 36.21 | 36.01 | 36.02 | 3,223,932 | -0.12(-0.33%) |
Feb 10, 2014 | 36.51 | 36.55 | 35.97 | 36.14 | 1,891,045 | -0.12(-0.33%) |
Feb 07, 2014 | 36.01 | 36.34 | 35.71 | 36.26 | 1,944,575 | +0.47(+1.31%) |
Feb 06, 2014 | 35.41 | 35.83 | 35.34 | 35.79 | 2,345,793 | +0.58(+1.65%) |
Feb 05, 2014 | 35.11 | 35.30 | 35.00 | 35.21 | 2,610,636 | +0.20(+0.57%) |
Feb 04, 2014 | 35.15 | 35.35 | 34.70 | 35.01 | 0 | -0.63(-1.77%) |
Feb 03, 2014 | 36.88 | 36.88 | 35.55 | 35.64 | 3,362,037 | -0.95(-2.60%) |
Jan 31, 2014 | 36.05 | 36.68 | 35.94 | 36.59 | 2,930,060 | +0.09(+0.25%) |
Jan 30, 2014 | 36.64 | 36.71 | 36.27 | 36.50 | 2,636,329 | +0.06(+0.16%) |
Jan 29, 2014 | 36.32 | 36.69 | 35.92 | 36.44 | 2,420,281 | -0.28(-0.76%) |
Jan 28, 2014 | 36.49 | 36.82 | 36.41 | 36.72 | 1,818,549 | +0.40(+1.10%) |
Jan 27, 2014 | 36.80 | 36.99 | 36.19 | 36.32 | 3,169,633 | -0.59(-1.60%) |
Jan 24, 2014 | 37.67 | 37.67 | 36.86 | 36.91 | 2,337,679 | -0.89(-2.35%) |
Jan 23, 2014 | 37.93 | 38.15 | 37.78 | 37.80 | 2,199,731 | -0.19(-0.50%) |
Jan 22, 2014 | 37.58 | 38.06 | 37.43 | 37.99 | 2,698,938 | +0.49(+1.31%) |
Jan 21, 2014 | 37.26 | 37.64 | 37.26 | 37.50 | 0 | -0.04(-0.11%) |
Jan 20, 2014 | 37.38 | 37.54 | 37.22 | 37.54 | 2,064,455 | +0.16(+0.43%) |
Jan 17, 2014 | 37.63 | 37.85 | 37.38 | 37.38 | 2,353,388 | -0.16(-0.43%) |
Jan 16, 2014 | 37.33 | 37.59 | 37.17 | 37.54 | 1,967,849 | +0.19(+0.51%) |
Jan 15, 2014 | 37.24 | 37.53 | 37.22 | 37.35 | 1,603,246 | +0.11(+0.30%) |
Jan 14, 2014 | 37.41 | 37.56 | 37.24 | 37.24 | 2,718,115 | -0.03(-0.08%) |
Jan 13, 2014 | 37.84 | 37.95 | 37.15 | 37.27 | 0 | -0.69(-1.82%) |
Jan 10, 2014 | 37.60 | 37.98 | 37.46 | 37.96 | 2,563,496 | +0.67(+1.80%) |
Jan 09, 2014 | 37.45 | 37.61 | 37.09 | 37.29 | 2,157,271 | -0.18(-0.48%) |
Jan 08, 2014 | 37.21 | 37.75 | 37.08 | 37.47 | 0 | +0.30(+0.81%) |
Jan 07, 2014 | 36.74 | 37.33 | 36.74 | 37.17 | 1,747,122 | +0.59(+1.61%) |
Jan 06, 2014 | 36.48 | 36.65 | 36.30 | 36.58 | 1,639,007 | +0.00(+0.00%) |
Jan 03, 2014 | 36.70 | 36.72 | 36.25 | 36.58 | 1,417,304 | -0.21(-0.57%) |
Jan 02, 2014 | 37.15 | 37.15 | 36.58 | 36.79 | 1,996,603 | -0.45(-1.21%) |
Dec 31, 2013 | 37.24 | 37.24 | 37.24 | 0 | +0.36(+0.98%) | |
Dec 30, 2013 | 37.25 | 37.33 | 36.85 | 36.88 | 1,261,215 | -0.36(-0.97%) |
Dec 27, 2013 | 37.10 | 37.42 | 37.00 | 37.24 | 1,390,956 | +0.35(+0.95%) |
Dec 24, 2013 | 36.89 | 36.89 | 36.89 | 0 | +0.15(+0.41%) | |
Dec 23, 2013 | 36.55 | 36.90 | 36.27 | 36.74 | 1,337,433 | +0.45(+1.24%) |
Dec 20, 2013 | 36.64 | 36.92 | 36.25 | 36.29 | 6,473,197 | -0.19(-0.52%) |
Dec 19, 2013 | 36.36 | 36.78 | 36.36 | 36.48 | 2,707,753 | +0.08(+0.22%) |
Dec 18, 2013 | 35.52 | 36.52 | 35.52 | 36.40 | 3,266,388 | +0.89(+2.51%) |
Dec 17, 2013 | 35.82 | 36.00 | 35.51 | 35.51 | 2,755,367 | -0.50(-1.39%) |
Dec 16, 2013 | 36.15 | 36.19 | 35.89 | 36.01 | 2,640,260 | +0.21(+0.59%) |
Dec 13, 2013 | 35.94 | 36.16 | 35.51 | 35.80 | 2,687,350 | -0.20(-0.56%) |
Dec 12, 2013 | 35.45 | 36.17 | 35.21 | 36.00 | 0 | +0.49(+1.38%) |
Dec 11, 2013 | 36.07 | 36.32 | 35.50 | 35.51 | 3,033,480 | -0.54(-1.50%) |
Dec 10, 2013 | 35.94 | 36.40 | 35.88 | 36.05 | 1,830,457 | +0.24(+0.67%) |
Dec 09, 2013 | 35.85 | 36.02 | 35.46 | 35.81 | 4,670,723 | +0.08(+0.22%) |
Dec 06, 2013 | 36.41 | 36.50 | 35.61 | 35.73 | 3,186,532 | -0.54(-1.49%) |
Dec 05, 2013 | 37.00 | 37.05 | 36.27 | 36.27 | 3,267,477 | -0.84(-2.26%) |
Dec 04, 2013 | 37.59 | 37.59 | 36.52 | 37.11 | 0 | -0.47(-1.25%) |
Dec 03, 2013 | 36.91 | 37.81 | 36.93 | 37.58 | 3,418,342 | +0.65(+1.76%) |
Dec 02, 2013 | 36.61 | 37.25 | 36.61 | 36.93 | 2,243,799 | +0.51(+1.40%) |
Nov 29, 2013 | 36.41 | 37.15 | 36.31 | 36.42 | 1,937,083 | -0.10(-0.27%) |
Nov 28, 2013 | 36.67 | 36.91 | 36.52 | 36.52 | 633,644 | -0.03(-0.08%) |
Nov 27, 2013 | 36.51 | 36.84 | 36.32 | 36.55 | 2,212,205 | -0.04(-0.11%) |
Nov 26, 2013 | 37.21 | 37.24 | 36.59 | 36.59 | 4,212,056 | -0.65(-1.75%) |
Nov 25, 2013 | 37.68 | 37.80 | 37.18 | 37.24 | 2,558,043 | -0.72(-1.90%) |
Nov 22, 2013 | 37.91 | 38.02 | 37.52 | 37.96 | 2,691,015 | +0.00(+0.00%) |
Nov 21, 2013 | 37.85 | 38.27 | 37.73 | 37.96 | 2,450,701 | +0.11(+0.29%) |
Nov 20, 2013 | 37.45 | 37.87 | 37.40 | 37.85 | 3,358,272 | +0.53(+1.42%) |
Nov 19, 2013 | 36.95 | 37.41 | 36.91 | 37.32 | 1,975,324 | +0.19(+0.51%) |
Nov 18, 2013 | 37.36 | 37.52 | 37.08 | 37.13 | 1,850,056 | -0.23(-0.62%) |
Nov 15, 2013 | 37.40 | 37.59 | 37.16 | 37.36 | 1,746,908 | +0.13(+0.35%) |
Nov 14, 2013 | 37.14 | 37.39 | 36.79 | 37.23 | 2,345,515 | +0.73(+2.00%) |
Nov 12, 2013 | 36.56 | 36.92 | 36.50 | 36.50 | 2,727,443 | -0.26(-0.71%) |
Nov 11, 2013 | 36.95 | 37.12 | 36.61 | 36.76 | 2,219,335 | -0.11(-0.30%) |
Nov 08, 2013 | 36.07 | 36.94 | 36.06 | 36.87 | 2,753,754 | +0.78(+2.16%) |
Nov 07, 2013 | 36.69 | 36.75 | 35.85 | 36.09 | 3,330,269 | -0.60(-1.64%) |
Nov 06, 2013 | 36.87 | 37.06 | 36.48 | 36.69 | 2,589,111 | +0.00(+0.00%) |
Nov 05, 2013 | 36.70 | 36.83 | 36.21 | 36.69 | 3,236,455 | +0.06(+0.16%) |
Nov 04, 2013 | 36.92 | 36.93 | 36.41 | 36.63 | 2,845,220 | -0.17(-0.46%) |
Nov 01, 2013 | 38.00 | 38.01 | 36.65 | 36.80 | 3,160,656 | -1.09(-2.88%) |
Oct 31, 2013 | 38.21 | 38.56 | 37.80 | 37.89 | 5,561,689 | -0.10(-0.26%) |
Oct 30, 2013 | 37.90 | 38.11 | 37.56 | 37.99 | 2,049,901 | -0.01(-0.03%) |
Oct 29, 2013 | 37.57 | 38.00 | 37.55 | 38.00 | 1,741,667 | +0.54(+1.44%) |
Oct 28, 2013 | 37.63 | 37.67 | 37.35 | 37.46 | 1,405,569 | -0.20(-0.53%) |
Oct 25, 2013 | 36.99 | 37.67 | 36.99 | 37.66 | 2,417,842 | +0.59(+1.59%) |
Oct 24, 2013 | 36.63 | 37.09 | 36.50 | 37.07 | 2,471,015 | +0.43(+1.17%) |
Oct 23, 2013 | 37.24 | 37.25 | 36.60 | 36.64 | 4,318,180 | -0.85(-2.27%) |
Oct 22, 2013 | 37.83 | 37.95 | 37.36 | 37.49 | 1,339,205 | -0.34(-0.90%) |
Oct 21, 2013 | 37.69 | 38.05 | 37.60 | 37.83 | 2,020,532 | +0.09(+0.24%) |
Oct 18, 2013 | 37.50 | 37.90 | 37.40 | 37.74 | 2,166,292 | +0.32(+0.86%) |
Oct 17, 2013 | 37.30 | 37.47 | 37.14 | 37.42 | 2,494,198 | -0.02(-0.05%) |
Oct 16, 2013 | 37.05 | 37.45 | 36.95 | 37.44 | 2,635,743 | +0.32(+0.86%) |
Oct 15, 2013 | 36.82 | 37.22 | 36.55 | 37.12 | 1,983,139 | +0.32(+0.87%) |
Oct 11, 2013 | 36.80 | 36.80 | 36.80 | 0 | -0.08(-0.22%) | |
Oct 10, 2013 | 36.63 | 36.99 | 36.22 | 36.88 | 2,397,936 | +0.71(+1.96%) |
Oct 09, 2013 | 35.76 | 36.35 | 35.61 | 36.17 | 3,140,120 | +0.36(+1.01%) |
Oct 08, 2013 | 36.82 | 36.82 | 35.78 | 35.81 | 2,455,495 | -0.77(-2.10%) |
Oct 07, 2013 | 36.40 | 36.85 | 36.27 | 36.58 | 1,637,950 | -0.11(-0.30%) |
Oct 04, 2013 | 36.29 | 36.91 | 36.29 | 36.69 | 2,815,794 | +0.44(+1.21%) |
Oct 03, 2013 | 36.79 | 36.81 | 36.03 | 36.25 | 2,568,368 | -0.56(-1.52%) |
Oct 02, 2013 | 36.90 | 36.99 | 36.60 | 36.81 | 2,816,650 | -0.34(-0.92%) |
Oct 01, 2013 | 36.70 | 37.50 | 36.67 | 37.15 | 3,664,809 | -0.17(-0.46%) |
Sep 27, 2013 | 37.22 | 37.58 | 36.95 | 37.32 | 1,899,902 | -0.01(-0.03%) |
Sep 26, 2013 | 37.22 | 37.46 | 37.21 | 37.33 | 1,737,611 | +0.24(+0.65%) |
Sep 25, 2013 | 36.83 | 37.37 | 36.71 | 37.09 | 4,306,430 | +0.46(+1.26%) |
Sep 24, 2013 | 36.81 | 37.04 | 36.62 | 36.63 | 2,514,617 | -0.54(-1.45%) |
Sep 23, 2013 | 36.71 | 37.21 | 36.49 | 37.17 | 2,510,152 | +0.28(+0.76%) |
Sep 20, 2013 | 37.35 | 37.35 | 36.89 | 36.89 | 6,848,391 | -0.22(-0.59%) |
Sep 19, 2013 | 37.50 | 37.54 | 37.05 | 37.11 | 2,197,905 | -0.29(-0.78%) |
Sep 18, 2013 | 36.98 | 37.50 | 36.86 | 37.40 | 3,319,377 | +0.42(+1.14%) |
Sep 17, 2013 | 37.08 | 37.35 | 36.87 | 36.98 | 2,623,243 | -0.27(-0.72%) |
Sep 16, 2013 | 37.42 | 37.62 | 37.09 | 37.25 | 2,514,282 | -0.10(-0.27%) |
Sep 13, 2013 | 37.13 | 37.58 | 37.13 | 37.35 | 3,206,450 | +0.12(+0.32%) |
Sep 12, 2013 | 36.50 | 37.30 | 36.50 | 37.23 | 5,032,692 | +0.55(+1.50%) |
Sep 11, 2013 | 36.29 | 36.77 | 36.24 | 36.68 | 1,849,194 | +0.26(+0.71%) |
Sep 10, 2013 | 36.63 | 36.70 | 36.04 | 36.42 | 2,785,847 | -0.37(-1.01%) |
Sep 09, 2013 | 36.72 | 37.02 | 36.60 | 36.79 | 2,095,990 | +0.11(+0.30%) |
Sep 06, 2013 | 36.30 | 36.78 | 36.25 | 36.68 | 2,708,017 | +0.42(+1.16%) |
Sep 05, 2013 | 35.89 | 36.38 | 35.85 | 36.26 | 3,666,750 | +0.43(+1.20%) |
Sep 04, 2013 | 36.00 | 36.19 | 35.76 | 35.83 | 2,011,387 | -0.34(-0.94%) |
Sep 03, 2013 | 35.71 | 36.32 | 35.71 | 36.17 | 2,142,816 | +0.67(+1.89%) |
Aug 30, 2013 | 35.50 | 35.50 | 35.50 | 0 | -0.60(-1.66%) | |
Aug 29, 2013 | 36.39 | 36.50 | 36.02 | 36.10 | 1,898,878 | -0.37(-1.01%) |
Aug 28, 2013 | 36.21 | 36.63 | 36.19 | 36.47 | 3,486,185 | +0.36(+1.00%) |
Aug 27, 2013 | 36.01 | 36.76 | 35.90 | 36.11 | 3,803,400 | +0.30(+0.84%) |
Aug 26, 2013 | 36.05 | 36.45 | 35.66 | 35.81 | 2,039,374 | -0.25(-0.69%) |
Aug 23, 2013 | 35.71 | 36.30 | 35.63 | 36.06 | 2,960,365 | +0.68(+1.92%) |
Aug 22, 2013 | 34.82 | 35.55 | 34.82 | 35.38 | 2,284,410 | +0.53(+1.52%) |
Aug 21, 2013 | 34.81 | 35.08 | 34.52 | 34.85 | 3,056,325 | -0.05(-0.14%) |
Aug 20, 2013 | 34.72 | 35.25 | 34.50 | 34.90 | 2,476,292 | -0.03(-0.09%) |
Aug 19, 2013 | 35.41 | 35.52 | 34.85 | 34.93 | 2,765,682 | -0.40(-1.13%) |
Aug 16, 2013 | 35.03 | 35.86 | 34.95 | 35.33 | 4,602,633 | +0.36(+1.03%) |
Aug 15, 2013 | 33.87 | 35.01 | 33.77 | 34.97 | 5,536,364 | +1.18(+3.49%) |
Aug 14, 2013 | 33.08 | 34.00 | 33.08 | 33.79 | 3,506,993 | +0.68(+2.05%) |
Aug 13, 2013 | 33.11 | 33.29 | 33.05 | 33.11 | 1,676,292 | -0.02(-0.06%) |
Aug 12, 2013 | 33.08 | 33.30 | 32.97 | 33.13 | 1,213,078 | -0.08(-0.24%) |
Aug 09, 2013 | 33.29 | 33.34 | 32.93 | 33.21 | 1,408,926 | +0.09(+0.27%) |
Aug 08, 2013 | 33.47 | 33.54 | 32.98 | 33.12 | 2,501,422 | -0.29(-0.87%) |
Aug 07, 2013 | 33.32 | 33.74 | 33.31 | 33.41 | 2,207,205 | -0.22(-0.65%) |
Aug 06, 2013 | 33.31 | 33.91 | 33.25 | 33.63 | 2,034,771 | -0.28(-0.83%) |
Aug 02, 2013 | 33.91 | 33.91 | 33.91 | 0 | +0.17(+0.50%) | |
Aug 01, 2013 | 32.86 | 34.04 | 32.78 | 33.74 | 3,892,377 | +1.28(+3.94%) |
Jul 31, 2013 | 32.98 | 33.07 | 32.36 | 32.46 | 3,211,471 | -0.24(-0.73%) |
Jul 30, 2013 | 32.79 | 32.87 | 32.48 | 32.70 | 3,109,429 | +0.02(+0.06%) |
Jul 29, 2013 | 32.60 | 32.69 | 32.37 | 32.68 | 1,221,364 | +0.08(+0.25%) |
Jul 26, 2013 | 32.63 | 33.06 | 32.55 | 32.60 | 2,381,508 | -0.19(-0.58%) |
Jul 25, 2013 | 32.71 | 33.19 | 32.51 | 32.79 | 2,287,304 | -0.05(-0.15%) |
Jul 24, 2013 | 33.24 | 33.25 | 32.62 | 32.84 | 3,826,266 | -0.39(-1.17%) |
Jul 23, 2013 | 33.00 | 33.50 | 32.91 | 33.23 | 2,196,507 | +0.14(+0.42%) |
Jul 22, 2013 | 33.08 | 33.24 | 32.92 | 33.09 | 2,237,999 | +0.09(+0.27%) |
Jul 19, 2013 | 32.50 | 33.07 | 32.50 | 33.00 | 5,144,933 | +0.45(+1.38%) |
Jul 18, 2013 | 32.71 | 33.05 | 32.53 | 32.55 | 3,567,156 | -0.08(-0.25%) |
Jul 17, 2013 | 32.40 | 32.81 | 32.36 | 32.63 | 3,135,823 | +0.20(+0.62%) |
Jul 16, 2013 | 32.30 | 32.47 | 32.04 | 32.43 | 3,047,803 | +0.13(+0.40%) |
Jul 15, 2013 | 32.43 | 32.55 | 32.23 | 32.30 | 2,270,155 | -0.14(-0.43%) |
Jul 12, 2013 | 33.10 | 33.15 | 32.20 | 32.44 | 3,909,986 | -0.53(-1.61%) |
Jul 11, 2013 | 32.41 | 33.01 | 32.15 | 32.97 | 4,000,844 | +0.83(+2.58%) |
Jul 10, 2013 | 32.11 | 32.28 | 31.88 | 32.14 | 3,316,635 | +0.16(+0.50%) |
Jul 09, 2013 | 31.65 | 32.05 | 31.46 | 31.98 | 2,569,202 | +0.38(+1.20%) |
Jul 08, 2013 | 31.20 | 31.60 | 31.07 | 31.60 | 2,178,173 | +0.47(+1.51%) |
Jul 05, 2013 | 31.35 | 31.40 | 30.79 | 31.13 | 2,500,432 | +0.03(+0.10%) |
Jul 04, 2013 | 31.21 | 31.35 | 31.01 | 31.10 | 586,811 | -0.06(-0.19%) |
Jul 03, 2013 | 31.43 | 31.43 | 30.83 | 31.16 | 3,041,633 | -0.04(-0.13%) |
Jul 02, 2013 | 31.15 | 31.32 | 30.84 | 31.20 | 2,012,705 | +0.20(+0.65%) |
Jun 28, 2013 | 31.00 | 31.00 | 31.00 | 0 | +0.56(+1.84%) | |
Jun 26, 2013 | 30.44 | 30.49 | 30.09 | 30.44 | 2,743,741 | +0.07(+0.23%) |
Jun 25, 2013 | 30.39 | 30.64 | 30.19 | 30.37 | 2,822,235 | +0.01(+0.03%) |
Jun 24, 2013 | 30.49 | 30.54 | 29.85 | 30.36 | 3,887,322 | -0.44(-1.43%) |
Jun 21, 2013 | 30.81 | 31.10 | 30.56 | 30.80 | 10,547,384 | -0.03(-0.10%) |
Jun 20, 2013 | 30.92 | 31.20 | 30.63 | 30.83 | 6,112,204 | -0.68(-2.16%) |
Jun 19, 2013 | 31.61 | 31.81 | 31.38 | 31.51 | 2,709,556 | -0.24(-0.76%) |
Jun 18, 2013 | 31.17 | 32.02 | 31.17 | 31.75 | 3,909,989 | +0.51(+1.63%) |
Jun 17, 2013 | 31.10 | 31.49 | 31.10 | 31.24 | 2,270,715 | +0.28(+0.90%) |
Jun 14, 2013 | 31.35 | 31.43 | 30.91 | 30.96 | 4,511,822 | -0.36(-1.15%) |
Jun 13, 2013 | 30.65 | 31.40 | 30.56 | 31.32 | 2,588,184 | +0.42(+1.36%) |
Jun 12, 2013 | 31.30 | 31.40 | 30.78 | 30.90 | 2,395,089 | -0.17(-0.55%) |
Jun 11, 2013 | 31.54 | 31.54 | 31.03 | 31.07 | 3,987,075 | -0.73(-2.30%) |
Jun 10, 2013 | 31.55 | 32.02 | 31.55 | 31.80 | 2,873,972 | +0.14(+0.44%) |
Jun 07, 2013 | 31.36 | 31.70 | 31.14 | 31.66 | 2,399,902 | +0.10(+0.32%) |
Jun 06, 2013 | 31.33 | 31.74 | 31.19 | 31.56 | 2,948,747 | +0.01(+0.03%) |
Jun 05, 2013 | 31.58 | 31.74 | 31.50 | 31.55 | 2,594,047 | -0.23(-0.72%) |
Jun 04, 2013 | 31.42 | 31.85 | 31.27 | 31.78 | 2,838,187 | +0.44(+1.40%) |
Jun 03, 2013 | 31.38 | 31.50 | 31.17 | 31.34 | 3,330,305 | -0.11(-0.35%) |
May 31, 2013 | 32.00 | 32.10 | 31.41 | 31.45 | 6,408,787 | -0.81(-2.51%) |
May 30, 2013 | 32.38 | 32.52 | 32.12 | 32.26 | 3,228,426 | -0.29(-0.89%) |
May 29, 2013 | 32.03 | 32.59 | 32.02 | 32.55 | 3,809,591 | +0.20(+0.62%) |
May 28, 2013 | 32.21 | 32.52 | 32.12 | 32.35 | 19,375,516 | +0.51(+1.60%) |
May 27, 2013 | 31.74 | 31.98 | 31.74 | 31.84 | 910,867 | -0.11(-0.34%) |
May 24, 2013 | 32.02 | 32.23 | 31.91 | 31.95 | 4,193,803 | -0.37(-1.14%) |
May 23, 2013 | 31.70 | 32.45 | 31.60 | 32.32 | 3,561,123 | -0.18(-0.55%) |
May 22, 2013 | 32.83 | 33.24 | 32.30 | 32.50 | 4,048,203 | -0.33(-1.01%) |
May 21, 2013 | 33.00 | 33.30 | 32.77 | 32.83 | 3,801,417 | -0.09(-0.27%) |
May 17, 2013 | 32.92 | 32.92 | 32.92 | 0 | +0.83(+2.59%) | |
May 16, 2013 | 32.20 | 32.47 | 32.04 | 32.09 | 1,977,428 | -0.13(-0.40%) |
May 15, 2013 | 32.00 | 32.38 | 31.91 | 32.22 | 2,496,592 | +0.17(+0.53%) |
May 13, 2013 | 31.99 | 32.09 | 31.70 | 32.05 | 2,413,867 | +0.01(+0.03%) |
May 10, 2013 | 31.69 | 32.09 | 31.66 | 32.04 | 3,120,483 | +0.09(+0.28%) |
May 09, 2013 | 32.00 | 32.14 | 31.87 | 31.95 | 4,581,801 | -0.15(-0.47%) |
May 08, 2013 | 31.47 | 32.24 | 31.47 | 32.10 | 4,898,114 | +0.65(+2.07%) |
May 07, 2013 | 30.83 | 31.52 | 30.83 | 31.45 | 3,994,753 | +0.64(+2.08%) |
May 06, 2013 | 31.29 | 31.29 | 30.71 | 30.81 | 3,759,096 | -0.28(-0.90%) |
May 03, 2013 | 31.12 | 31.38 | 31.07 | 31.09 | 3,407,288 | +0.27(+0.88%) |
May 02, 2013 | 30.73 | 30.91 | 30.36 | 30.82 | 4,991,892 | +0.25(+0.82%) |