Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 45.27 | 45.53 | 45.03 | 45.51 | 3,824,107 | +0.29(+0.64%) |
May 29, 2014 | 45.15 | 45.28 | 45.00 | 45.22 | 4,517,754 | +0.11(+0.25%) |
May 28, 2014 | 45.44 | 45.53 | 45.04 | 45.11 | 5,574,792 | -0.31(-0.68%) |
May 27, 2014 | 45.62 | 45.80 | 45.20 | 45.42 | 3,692,663 | +0.07(+0.14%) |
May 23, 2014 | 45.76 | 45.36 | 45.36 | 45.36 | 3,649,049 | -0.38(-0.83%) |
May 22, 2014 | 45.25 | 45.89 | 45.12 | 45.74 | 1,496,322 | +0.61(+1.36%) |
May 21, 2014 | 45.21 | 45.32 | 44.96 | 45.12 | 2,234,026 | +0.03(+0.06%) |
May 20, 2014 | 45.27 | 45.57 | 44.95 | 45.09 | 2,960,946 | -0.08(-0.17%) |
May 19, 2014 | 45.94 | 45.97 | 45.14 | 45.17 | 3,138,434 | -0.84(-1.83%) |
May 16, 2014 | 45.84 | 46.04 | 45.66 | 46.02 | 2,312,443 | +0.16(+0.36%) |
May 15, 2014 | 46.21 | 46.30 | 45.78 | 45.85 | 2,001,661 | -0.32(-0.69%) |
May 14, 2014 | 45.75 | 46.45 | 45.75 | 46.17 | 3,165,486 | +0.50(+1.10%) |
May 13, 2014 | 45.49 | 45.80 | 45.34 | 45.67 | 3,062,529 | +0.31(+0.68%) |
May 12, 2014 | 45.83 | 45.85 | 45.34 | 45.36 | 2,904,821 | -0.35(-0.76%) |
May 09, 2014 | 46.51 | 46.65 | 45.64 | 45.71 | 2,544,392 | -0.80(-1.72%) |
May 08, 2014 | 47.16 | 47.36 | 46.37 | 46.51 | 2,178,187 | -0.74(-1.56%) |
May 07, 2014 | 46.53 | 47.27 | 46.46 | 47.25 | 2,969,003 | +1.03(+2.22%) |
May 06, 2014 | 46.43 | 46.56 | 46.12 | 46.22 | 2,809,130 | -0.34(-0.73%) |
May 05, 2014 | 46.27 | 46.63 | 46.19 | 46.56 | 2,407,305 | +0.20(+0.42%) |
May 02, 2014 | 47.20 | 47.27 | 46.11 | 46.36 | 2,914,215 | -1.06(-2.24%) |
May 01, 2014 | 47.49 | 47.76 | 46.97 | 47.42 | 2,402,737 | -0.04(-0.08%) |
Apr 30, 2014 | 47.70 | 48.26 | 47.23 | 47.46 | 4,195,691 | +0.05(+0.11%) |
Apr 29, 2014 | 47.57 | 47.64 | 47.19 | 47.41 | 3,551,587 | -0.18(-0.38%) |
Apr 28, 2014 | 47.33 | 47.66 | 47.05 | 47.59 | 2,849,761 | +0.27(+0.57%) |
Apr 25, 2014 | 46.80 | 47.36 | 46.78 | 47.33 | 2,581,690 | +0.53(+1.13%) |
Apr 24, 2014 | 46.53 | 46.96 | 46.20 | 46.80 | 2,277,056 | +0.30(+0.65%) |
Apr 23, 2014 | 46.32 | 46.82 | 46.27 | 46.50 | 2,648,420 | +0.12(+0.27%) |
Apr 22, 2014 | 46.34 | 46.49 | 46.06 | 46.37 | 2,430,903 | +0.09(+0.20%) |
Apr 21, 2014 | 46.38 | 46.68 | 46.05 | 46.28 | 1,888,092 | +0.04(+0.08%) |
Apr 17, 2014 | 46.61 | 46.24 | 46.24 | 46.24 | 2,798,684 | -0.56(-1.20%) |
Apr 16, 2014 | 46.33 | 46.80 | 46.14 | 46.80 | 2,749,944 | +0.63(+1.36%) |
Apr 15, 2014 | 45.95 | 46.19 | 45.65 | 46.17 | 3,285,049 | +0.22(+0.48%) |
Apr 14, 2014 | 45.62 | 46.14 | 45.41 | 45.95 | 2,851,173 | +0.53(+1.17%) |
Apr 11, 2014 | 45.49 | 45.76 | 45.30 | 45.42 | 3,492,893 | -0.10(-0.23%) |
Apr 10, 2014 | 45.92 | 46.23 | 45.30 | 45.53 | 5,207,851 | -0.47(-1.02%) |
Apr 09, 2014 | 46.08 | 46.15 | 45.38 | 46.00 | 4,107,709 | -0.12(-0.26%) |
Apr 08, 2014 | 45.34 | 46.23 | 45.01 | 46.12 | 5,503,622 | +0.84(+1.86%) |
Apr 07, 2014 | 45.55 | 45.75 | 45.27 | 45.27 | 3,826,579 | -0.28(-0.62%) |
Apr 04, 2014 | 45.80 | 46.28 | 45.51 | 45.55 | 3,977,547 | -0.10(-0.21%) |
Apr 03, 2014 | 46.11 | 46.17 | 45.58 | 45.65 | 3,183,547 | -0.33(-0.73%) |
Apr 02, 2014 | 46.06 | 46.27 | 45.73 | 45.98 | 2,778,261 | -0.08(-0.17%) |
Apr 01, 2014 | 46.36 | 46.56 | 45.83 | 46.06 | 3,696,010 | -0.39(-0.83%) |
Mar 31, 2014 | 46.64 | 46.80 | 45.96 | 46.45 | 4,346,823 | -0.07(-0.14%) |
Mar 28, 2014 | 46.34 | 46.54 | 46.19 | 46.51 | 2,852,663 | +0.09(+0.20%) |
Mar 27, 2014 | 46.08 | 46.47 | 45.85 | 46.42 | 2,781,267 | +0.39(+0.84%) |
Mar 26, 2014 | 45.89 | 46.44 | 45.78 | 46.04 | 3,331,333 | +0.19(+0.41%) |
Mar 25, 2014 | 45.77 | 45.94 | 45.49 | 45.85 | 2,534,504 | +0.20(+0.43%) |
Mar 24, 2014 | 45.83 | 46.06 | 45.44 | 45.65 | 3,417,581 | -0.19(-0.41%) |
Mar 21, 2014 | 46.34 | 46.43 | 45.76 | 45.84 | 6,921,335 | +0.19(+0.42%) |
Mar 20, 2014 | 45.85 | 45.85 | 45.13 | 45.65 | 3,509,376 | -0.04(-0.09%) |
Mar 19, 2014 | 46.22 | 46.61 | 45.40 | 45.69 | 4,834,822 | -0.44(-0.95%) |
Mar 18, 2014 | 46.19 | 46.37 | 45.94 | 46.13 | 3,532,957 | -0.07(-0.14%) |
Mar 17, 2014 | 45.95 | 46.23 | 45.59 | 46.19 | 5,808,697 | +0.46(+1.02%) |
Mar 14, 2014 | 45.42 | 45.86 | 45.23 | 45.73 | 7,316,863 | +0.26(+0.56%) |
Mar 13, 2014 | 45.17 | 45.59 | 45.06 | 45.47 | 5,150,241 | +0.34(+0.75%) |
Mar 12, 2014 | 44.50 | 45.15 | 44.39 | 45.13 | 4,143,647 | +0.61(+1.37%) |
Mar 11, 2014 | 44.77 | 44.77 | 44.33 | 44.53 | 3,397,467 | -0.20(-0.44%) |
Mar 10, 2014 | 44.70 | 44.92 | 44.47 | 44.72 | 3,082,341 | -0.06(-0.13%) |
Mar 07, 2014 | 44.42 | 44.82 | 44.22 | 44.78 | 4,595,466 | +0.31(+0.69%) |
Mar 06, 2014 | 44.98 | 45.08 | 44.36 | 44.47 | 3,506,772 | -0.36(-0.80%) |
Mar 05, 2014 | 45.32 | 45.34 | 44.72 | 44.83 | 4,137,258 | -0.50(-1.11%) |
Mar 04, 2014 | 45.34 | 45.49 | 45.05 | 45.34 | 4,418,342 | +0.46(+1.02%) |
Mar 03, 2014 | 45.13 | 45.44 | 44.75 | 44.88 | 4,373,704 | -0.53(-1.17%) |
Feb 28, 2014 | 45.45 | 45.68 | 45.21 | 45.41 | 6,285,204 | -0.12(-0.26%) |
Feb 27, 2014 | 45.64 | 45.89 | 45.31 | 45.53 | 2,525,682 | -0.12(-0.26%) |
Feb 26, 2014 | 46.42 | 46.47 | 45.54 | 45.64 | 4,025,508 | -0.59(-1.27%) |
Feb 25, 2014 | 46.32 | 46.69 | 46.14 | 46.23 | 2,918,860 | -0.02(-0.04%) |
Feb 24, 2014 | 46.43 | 46.86 | 46.24 | 46.25 | 2,334,174 | -0.06(-0.14%) |
Feb 21, 2014 | 46.45 | 46.76 | 46.27 | 46.32 | 2,387,799 | -0.07(-0.15%) |
Feb 20, 2014 | 45.89 | 46.54 | 45.81 | 46.39 | 3,129,639 | +0.56(+1.22%) |
Feb 19, 2014 | 45.95 | 46.54 | 45.72 | 45.83 | 3,272,680 | -0.14(-0.31%) |
Feb 18, 2014 | 46.16 | 46.27 | 45.86 | 45.97 | 3,228,956 | -0.16(-0.35%) |
Feb 14, 2014 | 45.73 | 46.14 | 46.14 | 46.14 | 3,429,418 | +0.27(+0.59%) |
Feb 13, 2014 | 44.81 | 45.90 | 44.77 | 45.86 | 4,216,920 | +0.86(+1.92%) |
Feb 12, 2014 | 44.77 | 45.10 | 44.61 | 45.00 | 2,846,182 | +0.14(+0.32%) |
Feb 11, 2014 | 44.57 | 45.15 | 44.35 | 44.86 | 4,799,638 | +0.42(+0.95%) |
Feb 10, 2014 | 43.64 | 44.49 | 43.42 | 44.44 | 6,122,729 | +1.01(+2.33%) |
Feb 07, 2014 | 42.87 | 43.46 | 42.79 | 43.42 | 3,310,188 | +0.65(+1.52%) |
Feb 06, 2014 | 42.59 | 42.89 | 42.24 | 42.78 | 2,673,947 | +0.15(+0.35%) |
Feb 05, 2014 | 42.56 | 42.72 | 42.21 | 42.63 | 4,136,997 | -0.10(-0.23%) |
Feb 04, 2014 | 43.55 | 43.70 | 42.66 | 42.72 | 5,405,900 | -0.82(-1.89%) |
Feb 03, 2014 | 44.01 | 44.68 | 43.42 | 43.55 | 4,772,164 | -0.51(-1.16%) |
Jan 31, 2014 | 42.57 | 44.41 | 42.22 | 44.06 | 6,838,706 | +0.56(+1.28%) |
Jan 30, 2014 | 43.11 | 43.58 | 43.03 | 43.50 | 3,366,316 | +0.50(+1.16%) |
Jan 29, 2014 | 42.87 | 43.12 | 42.74 | 43.00 | 4,078,647 | +0.01(+0.03%) |
Jan 28, 2014 | 43.09 | 43.24 | 42.86 | 42.99 | 3,669,022 | -0.10(-0.24%) |
Jan 27, 2014 | 42.79 | 43.31 | 42.72 | 43.09 | 3,347,024 | +0.32(+0.74%) |
Jan 24, 2014 | 42.88 | 43.35 | 42.73 | 42.78 | 3,815,852 | -0.30(-0.71%) |
Jan 23, 2014 | 43.29 | 43.47 | 42.87 | 43.08 | 4,074,521 | -0.47(-1.07%) |
Jan 22, 2014 | 43.39 | 43.63 | 43.33 | 43.55 | 3,311,101 | +0.16(+0.36%) |
Jan 21, 2014 | 43.14 | 43.43 | 43.06 | 43.39 | 4,277,431 | +0.38(+0.89%) |
Jan 17, 2014 | 43.03 | 43.01 | 43.01 | 43.01 | 3,001,858 | -0.12(-0.29%) |
Jan 16, 2014 | 42.98 | 43.18 | 42.72 | 43.13 | 2,742,773 | -0.10(-0.23%) |
Jan 15, 2014 | 43.54 | 43.54 | 43.18 | 43.23 | 2,487,253 | -0.31(-0.72%) |
Jan 14, 2014 | 43.60 | 43.75 | 43.36 | 43.54 | 2,697,464 | -0.04(-0.09%) |
Jan 13, 2014 | 43.97 | 44.42 | 43.48 | 43.58 | 4,395,816 | -0.40(-0.90%) |
Jan 10, 2014 | 43.32 | 44.00 | 43.24 | 43.98 | 5,217,404 | +0.95(+2.20%) |
Jan 09, 2014 | 42.50 | 43.10 | 42.28 | 43.03 | 4,564,662 | +1.01(+2.41%) |
Jan 08, 2014 | 41.87 | 42.26 | 41.70 | 42.02 | 4,524,589 | +0.05(+0.11%) |
Jan 07, 2014 | 41.40 | 42.00 | 41.33 | 41.97 | 3,385,626 | +0.76(+1.84%) |
Jan 06, 2014 | 41.29 | 41.40 | 41.04 | 41.21 | 2,911,597 | +0.01(+0.02%) |
Jan 03, 2014 | 41.25 | 41.44 | 40.97 | 41.21 | 2,680,570 | -0.05(-0.11%) |
Jan 02, 2014 | 41.92 | 41.94 | 41.16 | 41.25 | 3,514,703 | -0.72(-1.72%) |
Dec 31, 2013 | 41.78 | 41.97 | 41.97 | 41.97 | 2,136,720 | +0.19(+0.47%) |
Dec 30, 2013 | 41.78 | 42.06 | 41.61 | 41.78 | 1,895,511 | -0.01(-0.03%) |
Dec 27, 2013 | 41.91 | 41.98 | 41.61 | 41.79 | 1,476,127 | -0.01(-0.03%) |
Dec 26, 2013 | 41.94 | 42.09 | 41.59 | 41.80 | 1,659,487 | -0.14(-0.34%) |
Dec 24, 2013 | 41.72 | 42.12 | 41.48 | 41.94 | 1,413,039 | +0.34(+0.83%) |
Dec 23, 2013 | 41.91 | 42.22 | 41.56 | 41.60 | 3,415,301 | -0.28(-0.67%) |
Dec 20, 2013 | 42.06 | 42.14 | 41.69 | 41.88 | 5,864,092 | +0.03(+0.08%) |
Dec 19, 2013 | 41.90 | 41.96 | 41.33 | 41.85 | 2,722,189 | -0.18(-0.43%) |
Dec 18, 2013 | 41.52 | 42.07 | 40.96 | 42.03 | 3,836,307 | +0.58(+1.41%) |
Dec 17, 2013 | 41.39 | 41.62 | 41.21 | 41.45 | 2,711,147 | +0.01(+0.03%) |
Dec 16, 2013 | 41.30 | 41.80 | 41.25 | 41.43 | 2,550,001 | +0.18(+0.44%) |
Dec 13, 2013 | 41.18 | 41.46 | 41.12 | 41.25 | 2,956,879 | +0.05(+0.13%) |
Dec 12, 2013 | 40.97 | 41.44 | 40.93 | 41.20 | 3,891,019 | +0.16(+0.40%) |
Dec 11, 2013 | 41.20 | 41.32 | 40.91 | 41.04 | 2,911,895 | -0.16(-0.39%) |
Dec 10, 2013 | 41.35 | 41.42 | 40.87 | 41.20 | 3,817,044 | -0.16(-0.38%) |
Dec 09, 2013 | 41.65 | 41.80 | 41.21 | 41.35 | 2,524,623 | -0.44(-1.06%) |
Dec 06, 2013 | 41.43 | 42.00 | 41.36 | 41.80 | 2,720,416 | +0.63(+1.53%) |
Dec 05, 2013 | 41.46 | 41.46 | 41.04 | 41.17 | 3,777,976 | -0.44(-1.06%) |
Dec 04, 2013 | 41.43 | 41.76 | 41.16 | 41.61 | 3,301,242 | -0.06(-0.15%) |
Dec 03, 2013 | 41.35 | 41.72 | 41.16 | 41.67 | 5,747,739 | +0.31(+0.75%) |
Dec 02, 2013 | 41.68 | 41.73 | 41.01 | 41.36 | 4,527,818 | -0.39(-0.92%) |
Nov 29, 2013 | 41.81 | 42.20 | 41.66 | 41.75 | 2,170,768 | -0.09(-0.22%) |
Nov 27, 2013 | 42.38 | 42.45 | 41.56 | 41.84 | 4,485,724 | -0.55(-1.29%) |
Nov 26, 2013 | 42.77 | 42.82 | 42.15 | 42.38 | 6,205,993 | -0.29(-0.68%) |
Nov 25, 2013 | 42.96 | 43.01 | 42.65 | 42.67 | 11,766,622 | -0.17(-0.41%) |
Nov 22, 2013 | 42.93 | 43.03 | 42.73 | 42.85 | 13,600,695 | -0.08(-0.18%) |
Nov 21, 2013 | 42.91 | 43.16 | 42.70 | 42.92 | 9,776,116 | +0.07(+0.16%) |
Nov 20, 2013 | 43.56 | 43.62 | 42.76 | 42.85 | 3,894,949 | -0.70(-1.61%) |
Nov 19, 2013 | 43.54 | 43.71 | 43.37 | 43.56 | 3,297,072 | -0.05(-0.12%) |
Nov 18, 2013 | 43.41 | 43.72 | 43.21 | 43.61 | 3,689,719 | +0.18(+0.41%) |
Nov 15, 2013 | 43.03 | 43.43 | 43.00 | 43.43 | 3,232,510 | +0.30(+0.69%) |
Nov 14, 2013 | 42.78 | 43.25 | 42.64 | 43.13 | 3,050,085 | +0.47(+1.10%) |
Nov 13, 2013 | 41.99 | 42.68 | 41.69 | 42.66 | 5,527,390 | +0.44(+1.04%) |
Nov 12, 2013 | 42.14 | 42.38 | 41.97 | 42.22 | 3,234,574 | -0.15(-0.35%) |
Nov 11, 2013 | 42.15 | 42.61 | 41.93 | 42.37 | 3,094,886 | +0.30(+0.72%) |
Nov 08, 2013 | 41.88 | 42.11 | 41.17 | 42.07 | 5,386,314 | +0.05(+0.11%) |
Nov 07, 2013 | 42.53 | 42.76 | 41.92 | 42.02 | 4,332,395 | -0.44(-1.05%) |
Nov 06, 2013 | 41.74 | 42.48 | 41.65 | 42.47 | 4,782,443 | +0.94(+2.26%) |
Nov 05, 2013 | 41.43 | 42.24 | 41.19 | 41.53 | 5,643,587 | +0.37(+0.91%) |
Nov 04, 2013 | 41.40 | 41.40 | 40.93 | 41.16 | 3,907,481 | -0.06(-0.16%) |
Nov 01, 2013 | 41.14 | 41.39 | 40.98 | 41.22 | 2,926,016 | +0.22(+0.53%) |
Oct 31, 2013 | 41.25 | 41.38 | 40.66 | 41.00 | 2,812,788 | -0.18(-0.44%) |
Oct 30, 2013 | 41.59 | 41.83 | 41.14 | 41.18 | 2,426,969 | -0.43(-1.04%) |
Oct 29, 2013 | 41.49 | 41.68 | 41.32 | 41.61 | 2,330,779 | +0.23(+0.56%) |
Oct 28, 2013 | 41.50 | 41.77 | 41.19 | 41.38 | 3,341,144 | -0.21(-0.50%) |
Oct 25, 2013 | 41.16 | 41.61 | 41.00 | 41.59 | 2,788,967 | +0.32(+0.78%) |
Oct 24, 2013 | 41.36 | 41.50 | 41.01 | 41.27 | 1,790,768 | -0.04(-0.11%) |
Oct 23, 2013 | 41.32 | 41.63 | 41.11 | 41.31 | 3,017,394 | -0.08(-0.19%) |
Oct 22, 2013 | 40.96 | 41.57 | 40.94 | 41.39 | 3,272,907 | +0.47(+1.15%) |
Oct 21, 2013 | 40.96 | 41.01 | 40.60 | 40.92 | 2,468,452 | -0.04(-0.09%) |
Oct 18, 2013 | 41.17 | 41.35 | 40.81 | 40.96 | 3,625,233 | -0.11(-0.27%) |
Oct 17, 2013 | 40.40 | 41.14 | 40.14 | 41.07 | 3,487,962 | +0.44(+1.08%) |
Oct 16, 2013 | 40.00 | 40.65 | 39.88 | 40.63 | 3,686,918 | +0.88(+2.22%) |
Oct 15, 2013 | 40.11 | 40.19 | 39.75 | 39.75 | 2,797,663 | -0.52(-1.29%) |
Oct 14, 2013 | 40.30 | 40.38 | 39.65 | 40.27 | 3,390,767 | -0.22(-0.54%) |
Oct 11, 2013 | 40.28 | 40.67 | 40.14 | 40.49 | 2,452,138 | +0.23(+0.58%) |
Oct 10, 2013 | 39.75 | 40.26 | 39.57 | 40.26 | 3,698,858 | +0.69(+1.76%) |
Oct 09, 2013 | 39.75 | 40.16 | 39.50 | 39.56 | 4,971,750 | -0.06(-0.16%) |
Oct 08, 2013 | 39.62 | 40.13 | 39.55 | 39.63 | 2,919,865 | -0.03(-0.06%) |
Oct 07, 2013 | 39.77 | 40.00 | 39.63 | 39.65 | 1,551,663 | -0.37(-0.92%) |
Oct 04, 2013 | 39.85 | 40.10 | 39.68 | 40.02 | 2,373,219 | +0.17(+0.42%) |
Oct 03, 2013 | 39.90 | 40.04 | 39.47 | 39.85 | 3,487,859 | -0.24(-0.61%) |
Oct 02, 2013 | 40.04 | 40.12 | 39.46 | 40.09 | 4,745,003 | -0.11(-0.27%) |
Oct 01, 2013 | 40.47 | 40.69 | 40.02 | 40.20 | 5,080,142 | +0.02(+0.05%) |
Sep 30, 2013 | 39.90 | 40.35 | 39.76 | 40.19 | 4,425,360 | +0.03(+0.08%) |
Sep 27, 2013 | 40.25 | 40.49 | 39.88 | 40.15 | 2,602,510 | -0.24(-0.60%) |
Sep 26, 2013 | 40.29 | 40.54 | 40.18 | 40.40 | 2,426,527 | +0.25(+0.62%) |
Sep 25, 2013 | 40.25 | 40.55 | 40.13 | 40.15 | 4,208,988 | -0.02(-0.05%) |
Sep 24, 2013 | 40.29 | 40.31 | 39.94 | 40.17 | 4,159,113 | -0.12(-0.30%) |
Sep 23, 2013 | 39.99 | 40.46 | 39.68 | 40.29 | 5,173,701 | +0.24(+0.59%) |
Sep 20, 2013 | 40.78 | 40.84 | 40.00 | 40.05 | 6,419,481 | -0.60(-1.49%) |
Sep 19, 2013 | 40.74 | 41.19 | 40.47 | 40.65 | 3,722,835 | -0.12(-0.28%) |
Sep 18, 2013 | 39.72 | 40.89 | 39.42 | 40.77 | 5,346,023 | +1.05(+2.66%) |
Sep 17, 2013 | 39.30 | 39.72 | 39.16 | 39.72 | 4,392,367 | +0.41(+1.05%) |
Sep 16, 2013 | 39.97 | 39.84 | 39.22 | 39.30 | 5,719,311 | -0.11(-0.28%) |
Sep 13, 2013 | 38.89 | 39.63 | 38.76 | 39.41 | 6,594,829 | +0.96(+2.51%) |
Sep 12, 2013 | 39.63 | 39.84 | 38.41 | 38.45 | 12,307,029 | +0.75(+2.00%) |
Sep 11, 2013 | 37.57 | 37.96 | 37.12 | 37.70 | 7,742,998 | +0.13(+0.34%) |
Sep 10, 2013 | 37.45 | 37.59 | 37.23 | 37.57 | 3,862,740 | +0.25(+0.67%) |
Sep 09, 2013 | 37.05 | 37.35 | 36.98 | 37.32 | 3,635,832 | +0.32(+0.85%) |
Sep 06, 2013 | 37.06 | 37.48 | 36.99 | 37.00 | 3,596,715 | +0.01(+0.03%) |
Sep 05, 2013 | 36.97 | 37.12 | 36.65 | 36.99 | 3,450,211 | -0.07(-0.19%) |
Sep 04, 2013 | 36.84 | 37.20 | 36.39 | 37.06 | 4,449,108 | +0.26(+0.70%) |
Sep 03, 2013 | 37.51 | 37.58 | 36.73 | 36.80 | 2,953,734 | -0.36(-0.98%) |
Aug 30, 2013 | 37.25 | 37.42 | 37.00 | 37.16 | 2,666,165 | -0.11(-0.31%) |
Aug 29, 2013 | 37.31 | 37.41 | 37.14 | 37.28 | 2,439,509 | -0.13(-0.36%) |
Aug 28, 2013 | 37.24 | 37.49 | 36.99 | 37.41 | 2,588,811 | +0.15(+0.39%) |
Aug 27, 2013 | 36.89 | 37.44 | 36.79 | 37.27 | 3,693,825 | +0.11(+0.29%) |
Aug 26, 2013 | 37.51 | 37.75 | 37.15 | 37.16 | 3,197,659 | -0.33(-0.88%) |
Aug 23, 2013 | 36.79 | 37.57 | 36.69 | 37.49 | 12,055,550 | +0.70(+1.90%) |
Aug 22, 2013 | 36.65 | 36.93 | 36.46 | 36.79 | 10,933,686 | +0.30(+0.82%) |
Aug 21, 2013 | 36.80 | 36.83 | 36.32 | 36.49 | 3,867,734 | -0.38(-1.02%) |
Aug 20, 2013 | 36.55 | 37.18 | 36.55 | 36.86 | 4,357,641 | +0.32(+0.87%) |
Aug 19, 2013 | 36.53 | 36.95 | 36.47 | 36.55 | 4,174,714 | -0.04(-0.10%) |
Aug 16, 2013 | 36.81 | 36.91 | 36.42 | 36.58 | 4,475,166 | -0.30(-0.81%) |
Aug 15, 2013 | 37.30 | 37.40 | 36.85 | 36.88 | 3,548,423 | -0.61(-1.61%) |
Aug 14, 2013 | 38.26 | 38.35 | 37.41 | 37.49 | 4,245,329 | -0.89(-2.31%) |
Aug 13, 2013 | 38.23 | 38.41 | 38.18 | 38.37 | 6,007,529 | +0.11(+0.30%) |
Aug 12, 2013 | 38.23 | 38.28 | 38.07 | 38.26 | 3,575,098 | -0.17(-0.43%) |
Aug 09, 2013 | 38.36 | 38.49 | 38.20 | 38.42 | 3,922,440 | +0.03(+0.07%) |
Aug 08, 2013 | 38.18 | 38.42 | 37.79 | 38.40 | 4,737,914 | +0.27(+0.70%) |
Aug 07, 2013 | 37.58 | 38.40 | 37.42 | 38.13 | 4,555,305 | +0.35(+0.93%) |
Aug 06, 2013 | 37.76 | 37.95 | 37.27 | 37.78 | 4,190,789 | -0.18(-0.47%) |
Aug 05, 2013 | 37.82 | 38.19 | 37.51 | 37.96 | 4,010,857 | +0.11(+0.29%) |
Aug 02, 2013 | 37.90 | 37.93 | 37.67 | 37.85 | 3,517,423 | -0.01(-0.02%) |
Aug 01, 2013 | 38.01 | 38.14 | 37.51 | 37.86 | 3,977,413 | +0.08(+0.22%) |
Jul 31, 2013 | 37.95 | 38.08 | 37.62 | 37.77 | 4,657,479 | -0.06(-0.15%) |
Jul 30, 2013 | 37.98 | 38.12 | 37.65 | 37.83 | 4,373,330 | +0.03(+0.07%) |
Jul 29, 2013 | 37.88 | 37.99 | 37.72 | 37.81 | 2,857,283 | -0.10(-0.27%) |
Jul 26, 2013 | 37.60 | 37.93 | 37.35 | 37.91 | 3,469,757 | +0.10(+0.27%) |
Jul 25, 2013 | 37.43 | 37.94 | 37.42 | 37.81 | 3,553,189 | +0.32(+0.87%) |
Jul 24, 2013 | 38.05 | 38.16 | 37.25 | 37.48 | 3,686,785 | -0.64(-1.69%) |
Jul 23, 2013 | 38.14 | 38.21 | 38.03 | 38.13 | 1,886,399 | +0.04(+0.12%) |
Jul 22, 2013 | 38.09 | 38.21 | 37.97 | 38.08 | 1,874,229 | +0.07(+0.18%) |
Jul 19, 2013 | 38.37 | 38.46 | 37.95 | 38.01 | 4,018,698 | -0.31(-0.80%) |
Jul 18, 2013 | 37.97 | 38.34 | 37.96 | 38.32 | 3,127,168 | +0.43(+1.13%) |
Jul 17, 2013 | 38.10 | 38.12 | 37.67 | 37.89 | 2,085,223 | +0.03(+0.08%) |
Jul 16, 2013 | 37.99 | 38.20 | 37.70 | 37.86 | 2,278,375 | -0.18(-0.47%) |
Jul 15, 2013 | 37.37 | 38.14 | 37.27 | 38.04 | 3,291,171 | +0.59(+1.56%) |
Jul 12, 2013 | 37.23 | 37.49 | 37.09 | 37.45 | 3,033,942 | +0.15(+0.41%) |
Jul 11, 2013 | 36.91 | 37.35 | 36.81 | 37.30 | 3,319,748 | +0.75(+2.04%) |
Jul 10, 2013 | 36.38 | 36.63 | 36.31 | 36.55 | 3,889,753 | +0.03(+0.09%) |
Jul 09, 2013 | 36.37 | 36.58 | 36.34 | 36.52 | 3,007,070 | +0.29(+0.81%) |
Jul 08, 2013 | 35.95 | 36.34 | 35.83 | 36.23 | 3,743,106 | +0.40(+1.12%) |
Jul 05, 2013 | 35.91 | 35.98 | 35.35 | 35.83 | 3,367,914 | -0.06(-0.16%) |
Jul 03, 2013 | 35.72 | 36.00 | 35.56 | 35.88 | 1,646,386 | -0.03(-0.07%) |
Jul 02, 2013 | 35.72 | 36.09 | 35.69 | 35.91 | 3,695,659 | +0.09(+0.25%) |
Jul 01, 2013 | 36.39 | 36.52 | 35.66 | 35.82 | 4,376,300 | -0.37(-1.02%) |
Jun 28, 2013 | 36.46 | 36.46 | 35.80 | 36.19 | 6,639,836 | +0.22(+0.60%) |
Jun 27, 2013 | 35.99 | 36.19 | 35.85 | 35.97 | 3,159,131 | +0.12(+0.34%) |
Jun 26, 2013 | 35.76 | 36.01 | 35.59 | 35.85 | 3,918,132 | +0.27(+0.75%) |
Jun 25, 2013 | 35.35 | 35.78 | 35.03 | 35.58 | 4,795,553 | +0.43(+1.21%) |
Jun 24, 2013 | 34.65 | 35.36 | 34.49 | 35.16 | 5,318,975 | +0.12(+0.35%) |
Jun 21, 2013 | 34.82 | 35.13 | 34.26 | 35.04 | 7,634,583 | +0.49(+1.42%) |
Jun 20, 2013 | 35.42 | 35.45 | 34.48 | 34.55 | 5,958,313 | -0.96(-2.69%) |
Jun 19, 2013 | 36.30 | 36.45 | 35.50 | 35.50 | 5,157,471 | -0.80(-2.21%) |
Jun 18, 2013 | 36.19 | 36.34 | 36.00 | 36.30 | 3,778,786 | +0.17(+0.48%) |
Jun 17, 2013 | 35.89 | 36.38 | 35.79 | 36.13 | 5,511,316 | +0.44(+1.23%) |
Jun 14, 2013 | 35.90 | 36.04 | 35.63 | 35.69 | 4,156,443 | -0.23(-0.64%) |
Jun 13, 2013 | 35.22 | 35.98 | 35.17 | 35.92 | 5,161,561 | +0.69(+1.95%) |
Jun 12, 2013 | 35.47 | 35.58 | 35.17 | 35.23 | 5,476,253 | -0.01(-0.02%) |
Jun 11, 2013 | 35.27 | 35.57 | 35.16 | 35.24 | 5,571,273 | -0.29(-0.82%) |
Jun 10, 2013 | 35.55 | 35.65 | 35.24 | 35.53 | 4,696,984 | +0.10(+0.27%) |
Jun 07, 2013 | 35.45 | 35.49 | 35.05 | 35.44 | 5,445,099 | +0.22(+0.61%) |
Jun 06, 2013 | 34.72 | 35.22 | 34.51 | 35.22 | 7,843,129 | +0.47(+1.36%) |
Jun 05, 2013 | 34.95 | 35.07 | 34.58 | 34.75 | 6,479,062 | -0.34(-0.98%) |
Jun 04, 2013 | 34.93 | 35.31 | 34.77 | 35.09 | 13,649,900 | +0.07(+0.20%) |