Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 42.58 | 42.58 | 42.30 | 42.38 | 18,138 | -0.12(-0.29%) |
May 29, 2014 | 42.52 | 42.56 | 42.39 | 42.50 | 14,054 | +0.12(+0.28%) |
May 28, 2014 | 42.51 | 42.51 | 42.22 | 42.38 | 13,797 | -0.12(-0.28%) |
May 27, 2014 | 42.36 | 42.57 | 42.36 | 42.50 | 35,989 | +0.25(+0.59%) |
May 23, 2014 | 41.98 | 42.25 | 42.25 | 42.25 | 4,611 | +0.22(+0.53%) |
May 22, 2014 | 41.80 | 42.07 | 41.80 | 42.03 | 10,255 | +0.36(+0.87%) |
May 21, 2014 | 41.52 | 41.72 | 41.49 | 41.67 | 11,122 | +0.29(+0.70%) |
May 20, 2014 | 41.68 | 41.68 | 41.19 | 41.38 | 17,038 | -0.39(-0.93%) |
May 19, 2014 | 41.42 | 41.82 | 41.33 | 41.76 | 8,300 | +0.33(+0.79%) |
May 16, 2014 | 41.13 | 41.45 | 41.11 | 41.44 | 10,880 | +0.21(+0.50%) |
May 15, 2014 | 41.41 | 41.41 | 40.75 | 41.23 | 31,733 | -0.37(-0.89%) |
May 14, 2014 | 41.84 | 41.94 | 41.56 | 41.60 | 27,203 | -0.37(-0.89%) |
May 13, 2014 | 42.13 | 42.27 | 41.96 | 41.97 | 11,972 | -0.25(-0.59%) |
May 12, 2014 | 41.71 | 42.22 | 41.71 | 42.22 | 16,772 | +0.79(+1.90%) |
May 09, 2014 | 41.25 | 41.44 | 41.10 | 41.44 | 8,865 | +0.07(+0.17%) |
May 08, 2014 | 41.55 | 41.94 | 41.33 | 41.36 | 10,154 | -0.24(-0.57%) |
May 07, 2014 | 41.68 | 41.68 | 41.04 | 41.60 | 14,317 | +0.08(+0.20%) |
May 06, 2014 | 41.88 | 41.88 | 41.49 | 41.52 | 22,769 | -0.36(-0.87%) |
May 05, 2014 | 41.71 | 41.95 | 41.41 | 41.88 | 18,450 | +0.03(+0.07%) |
May 02, 2014 | 41.75 | 42.16 | 41.70 | 41.85 | 10,213 | +0.19(+0.46%) |
May 01, 2014 | 41.65 | 42.03 | 41.54 | 41.66 | 21,939 | +0.06(+0.15%) |
Apr 30, 2014 | 41.30 | 41.60 | 41.15 | 41.60 | 21,056 | +0.22(+0.54%) |
Apr 29, 2014 | 41.35 | 41.49 | 41.19 | 41.38 | 37,388 | +0.27(+0.65%) |
Apr 28, 2014 | 41.59 | 41.60 | 40.76 | 41.11 | 38,486 | -0.24(-0.58%) |
Apr 25, 2014 | 41.74 | 41.84 | 41.32 | 41.35 | 56,255 | -0.59(-1.40%) |
Apr 24, 2014 | 42.23 | 42.23 | 41.63 | 41.94 | 18,863 | -0.02(-0.05%) |
Apr 23, 2014 | 42.21 | 42.21 | 41.96 | 41.96 | 18,092 | -0.17(-0.41%) |
Apr 22, 2014 | 41.94 | 42.21 | 41.89 | 42.13 | 20,349 | +0.35(+0.83%) |
Apr 21, 2014 | 41.71 | 41.82 | 41.60 | 41.79 | 33,477 | +0.09(+0.22%) |
Apr 17, 2014 | 41.45 | 41.69 | 41.69 | 41.69 | 21,739 | +0.24(+0.59%) |
Apr 16, 2014 | 41.22 | 41.45 | 41.14 | 41.45 | 50,006 | +0.52(+1.26%) |
Apr 15, 2014 | 40.81 | 41.05 | 40.19 | 40.93 | 26,669 | +0.28(+0.68%) |
Apr 14, 2014 | 41.56 | 41.56 | 40.63 | 40.66 | 20,123 | +0.07(+0.17%) |
Apr 11, 2014 | 40.93 | 41.10 | 40.55 | 40.59 | 48,697 | -0.51(-1.23%) |
Apr 10, 2014 | 42.23 | 42.23 | 40.98 | 41.09 | 33,874 | -1.07(-2.53%) |
Apr 09, 2014 | 41.90 | 42.21 | 41.67 | 42.16 | 26,362 | +0.59(+1.42%) |
Apr 08, 2014 | 41.47 | 41.70 | 41.16 | 41.57 | 14,427 | +0.09(+0.21%) |
Apr 07, 2014 | 42.27 | 42.27 | 41.25 | 41.48 | 54,406 | -0.87(-2.05%) |
Apr 04, 2014 | 43.48 | 43.48 | 42.23 | 42.35 | 23,784 | -0.79(-1.83%) |
Apr 03, 2014 | 43.57 | 43.57 | 43.01 | 43.14 | 40,302 | -0.32(-0.73%) |
Apr 02, 2014 | 43.45 | 43.46 | 43.34 | 43.46 | 24,594 | +0.20(+0.47%) |
Apr 01, 2014 | 43.00 | 43.27 | 42.93 | 43.25 | 18,841 | +0.40(+0.93%) |
Mar 31, 2014 | 42.52 | 42.89 | 42.45 | 42.85 | 41,257 | +0.69(+1.64%) |
Mar 28, 2014 | 42.01 | 42.51 | 42.01 | 42.16 | 24,849 | +0.19(+0.46%) |
Mar 27, 2014 | 42.05 | 42.11 | 41.81 | 41.97 | 23,481 | -0.10(-0.24%) |
Mar 26, 2014 | 42.95 | 42.95 | 42.07 | 42.07 | 29,392 | -0.60(-1.40%) |
Mar 25, 2014 | 42.96 | 42.96 | 42.56 | 42.66 | 10,749 | +0.01(+0.03%) |
Mar 24, 2014 | 43.29 | 43.32 | 42.34 | 42.65 | 23,676 | -0.45(-1.05%) |
Mar 21, 2014 | 43.47 | 43.48 | 43.02 | 43.10 | 18,224 | -0.11(-0.25%) |
Mar 20, 2014 | 43.02 | 43.23 | 42.87 | 43.21 | 14,332 | +0.13(+0.29%) |
Mar 19, 2014 | 43.33 | 43.40 | 42.96 | 43.08 | 8,239 | -0.30(-0.68%) |
Mar 18, 2014 | 43.03 | 43.40 | 43.02 | 43.38 | 35,890 | +0.46(+1.07%) |
Mar 17, 2014 | 42.87 | 43.17 | 42.81 | 42.92 | 46,272 | +0.39(+0.91%) |
Mar 14, 2014 | 42.36 | 42.72 | 42.36 | 42.53 | 36,013 | +0.10(+0.25%) |
Mar 13, 2014 | 43.17 | 43.47 | 42.31 | 42.43 | 47,693 | -0.51(-1.18%) |
Mar 12, 2014 | 42.75 | 42.99 | 42.52 | 42.93 | 53,589 | +0.05(+0.11%) |
Mar 11, 2014 | 43.35 | 43.53 | 42.82 | 42.89 | 46,543 | -0.34(-0.78%) |
Mar 10, 2014 | 43.48 | 43.48 | 43.09 | 43.23 | 29,083 | -0.21(-0.48%) |
Mar 07, 2014 | 43.69 | 43.69 | 43.33 | 43.43 | 25,861 | -0.02(-0.05%) |
Mar 06, 2014 | 43.55 | 43.61 | 43.43 | 43.46 | 26,917 | +0.06(+0.14%) |
Mar 05, 2014 | 43.61 | 43.61 | 43.39 | 43.40 | 38,216 | -0.21(-0.48%) |
Mar 04, 2014 | 43.28 | 43.61 | 43.26 | 43.61 | 35,938 | +0.88(+2.07%) |
Mar 03, 2014 | 42.73 | 42.95 | 42.54 | 42.72 | 30,174 | -0.32(-0.75%) |
Feb 28, 2014 | 42.99 | 43.33 | 42.85 | 43.05 | 29,667 | +0.09(+0.20%) |
Feb 27, 2014 | 42.75 | 42.96 | 42.67 | 42.96 | 17,760 | +0.19(+0.44%) |
Feb 26, 2014 | 42.70 | 43.02 | 42.70 | 42.77 | 15,160 | +0.22(+0.53%) |
Feb 25, 2014 | 42.76 | 42.92 | 42.55 | 42.55 | 24,418 | -0.18(-0.42%) |
Feb 24, 2014 | 42.56 | 42.97 | 42.44 | 42.73 | 28,892 | +0.29(+0.68%) |
Feb 21, 2014 | 42.46 | 42.60 | 42.36 | 42.44 | 27,545 | -0.01(-0.02%) |
Feb 20, 2014 | 42.16 | 42.46 | 42.04 | 42.45 | 32,203 | +0.39(+0.92%) |
Feb 19, 2014 | 42.33 | 42.46 | 42.04 | 42.06 | 18,608 | -0.33(-0.78%) |
Feb 18, 2014 | 42.20 | 42.41 | 42.13 | 42.40 | 22,774 | +0.31(+0.73%) |
Feb 14, 2014 | 41.95 | 42.09 | 42.09 | 42.09 | 19,104 | +0.09(+0.21%) |
Feb 13, 2014 | 41.34 | 42.05 | 41.34 | 42.00 | 41,626 | +0.28(+0.67%) |
Feb 12, 2014 | 41.54 | 41.73 | 41.47 | 41.73 | 51,593 | +0.35(+0.85%) |
Feb 11, 2014 | 41.00 | 41.41 | 40.93 | 41.38 | 23,055 | +0.48(+1.17%) |
Feb 10, 2014 | 40.78 | 40.93 | 40.67 | 40.90 | 147,606 | +0.06(+0.14%) |
Feb 07, 2014 | 40.61 | 40.86 | 40.46 | 40.84 | 25,040 | +0.49(+1.21%) |
Feb 06, 2014 | 39.97 | 40.36 | 39.97 | 40.35 | 55,039 | +0.61(+1.55%) |
Feb 05, 2014 | 39.62 | 39.83 | 39.23 | 39.74 | 45,179 | -0.12(-0.30%) |
Feb 04, 2014 | 39.49 | 39.91 | 39.38 | 39.86 | 27,075 | +0.54(+1.39%) |
Feb 03, 2014 | 40.83 | 40.83 | 39.31 | 39.31 | 71,284 | -1.56(-3.83%) |
Jan 31, 2014 | 40.98 | 41.12 | 40.52 | 40.88 | 26,489 | -0.20(-0.49%) |
Jan 30, 2014 | 40.87 | 41.14 | 40.77 | 41.08 | 27,660 | +0.66(+1.65%) |
Jan 29, 2014 | 40.47 | 40.78 | 40.39 | 40.41 | 29,656 | -0.42(-1.04%) |
Jan 28, 2014 | 40.42 | 40.87 | 40.42 | 40.83 | 23,206 | +0.41(+1.00%) |
Jan 27, 2014 | 40.98 | 40.98 | 40.11 | 40.43 | 71,587 | -0.50(-1.21%) |
Jan 24, 2014 | 41.83 | 41.84 | 40.89 | 40.93 | 91,906 | -1.12(-2.65%) |
Jan 23, 2014 | 42.25 | 42.27 | 41.85 | 42.04 | 145,191 | -0.40(-0.94%) |
Jan 22, 2014 | 42.14 | 42.44 | 42.14 | 42.44 | 28,367 | +0.32(+0.75%) |
Jan 21, 2014 | 42.31 | 42.31 | 41.92 | 42.12 | 55,548 | +0.10(+0.24%) |
Jan 17, 2014 | 42.21 | 42.02 | 42.02 | 42.02 | 18,445 | -0.16(-0.38%) |
Jan 16, 2014 | 42.21 | 42.25 | 42.12 | 42.18 | 35,901 | -0.07(-0.16%) |
Jan 15, 2014 | 42.03 | 42.25 | 42.03 | 42.25 | 27,368 | +0.22(+0.52%) |
Jan 14, 2014 | 41.70 | 42.05 | 41.59 | 42.03 | 21,445 | +0.55(+1.33%) |
Jan 13, 2014 | 42.08 | 42.10 | 41.39 | 41.48 | 58,941 | -0.63(-1.50%) |
Jan 10, 2014 | 41.96 | 42.11 | 41.91 | 42.11 | 33,980 | +0.26(+0.63%) |
Jan 09, 2014 | 41.99 | 42.01 | 41.66 | 41.85 | 37,317 | +0.05(+0.11%) |
Jan 08, 2014 | 41.73 | 41.85 | 41.57 | 41.80 | 56,510 | +0.07(+0.17%) |
Jan 07, 2014 | 41.40 | 41.75 | 41.40 | 41.73 | 25,945 | +0.38(+0.92%) |
Jan 06, 2014 | 41.89 | 41.89 | 41.35 | 41.35 | 82,025 | -0.31(-0.75%) |
Jan 03, 2014 | 41.66 | 41.76 | 41.54 | 41.67 | 30,679 | +0.13(+0.31%) |
Jan 02, 2014 | 41.89 | 41.90 | 41.37 | 41.54 | 63,282 | -0.42(-1.01%) |
Dec 31, 2013 | 41.95 | 41.96 | 41.96 | 41.96 | 32,499 | +0.17(+0.40%) |
Dec 30, 2013 | 41.75 | 41.85 | 41.71 | 41.80 | 50,067 | +0.06(+0.15%) |
Dec 27, 2013 | 41.82 | 41.90 | 41.69 | 41.73 | 58,958 | -0.00(-0.01%) |
Dec 26, 2013 | 41.92 | 41.92 | 41.74 | 41.74 | 25,224 | +0.06(+0.15%) |
Dec 24, 2013 | 41.69 | 41.71 | 41.64 | 41.67 | 14,629 | +0.12(+0.30%) |
Dec 23, 2013 | 41.46 | 41.55 | 41.42 | 41.55 | 40,605 | +0.34(+0.82%) |
Dec 20, 2013 | 40.82 | 41.26 | 40.82 | 41.21 | 7,993 | +0.44(+1.08%) |
Dec 19, 2013 | 41.04 | 41.04 | 40.71 | 40.77 | 15,873 | -0.31(-0.75%) |
Dec 18, 2013 | 40.66 | 41.09 | 40.41 | 41.08 | 8,794 | +0.49(+1.20%) |
Dec 17, 2013 | 40.49 | 40.60 | 40.37 | 40.59 | 8,100 | -0.01(-0.03%) |
Dec 16, 2013 | 40.48 | 40.60 | 40.45 | 40.60 | 13,052 | +0.38(+0.94%) |
Dec 13, 2013 | 40.12 | 40.37 | 40.07 | 40.23 | 34,736 | +0.16(+0.41%) |
Dec 12, 2013 | 39.98 | 40.20 | 39.93 | 40.06 | 14,832 | -0.04(-0.09%) |
Dec 11, 2013 | 40.80 | 40.80 | 40.04 | 40.10 | 24,615 | -0.64(-1.58%) |
Dec 10, 2013 | 40.84 | 40.95 | 40.72 | 40.74 | 19,101 | -0.07(-0.18%) |
Dec 09, 2013 | 40.87 | 40.95 | 40.76 | 40.81 | 33,726 | +0.09(+0.22%) |
Dec 06, 2013 | 40.79 | 40.83 | 40.62 | 40.72 | 32,554 | +0.28(+0.70%) |
Dec 05, 2013 | 40.34 | 40.46 | 40.24 | 40.44 | 6,886 | +0.04(+0.09%) |
Dec 04, 2013 | 40.33 | 40.55 | 40.03 | 40.40 | 24,250 | -0.02(-0.04%) |
Dec 03, 2013 | 40.54 | 40.61 | 40.32 | 40.42 | 12,825 | -0.16(-0.39%) |
Dec 02, 2013 | 40.61 | 40.98 | 40.44 | 40.58 | 84,250 | -0.04(-0.09%) |
Nov 29, 2013 | 40.84 | 40.84 | 40.61 | 40.61 | 57,300 | -0.17(-0.42%) |
Nov 27, 2013 | 40.78 | 40.82 | 40.66 | 40.79 | 42,695 | +0.09(+0.23%) |
Nov 26, 2013 | 40.60 | 40.79 | 40.60 | 40.69 | 14,671 | +0.10(+0.23%) |
Nov 25, 2013 | 40.80 | 40.80 | 40.53 | 40.60 | 19,501 | -0.09(-0.21%) |
Nov 22, 2013 | 40.67 | 40.72 | 40.56 | 40.68 | 70,821 | +0.11(+0.27%) |
Nov 21, 2013 | 40.26 | 40.60 | 40.26 | 40.57 | 67,753 | +0.57(+1.44%) |
Nov 20, 2013 | 40.26 | 40.32 | 39.95 | 40.00 | 8,191 | -0.16(-0.41%) |
Nov 19, 2013 | 40.50 | 40.52 | 40.09 | 40.16 | 34,084 | -0.27(-0.67%) |
Nov 18, 2013 | 40.79 | 40.87 | 40.38 | 40.43 | 67,748 | -0.32(-0.79%) |
Nov 15, 2013 | 40.67 | 40.76 | 40.58 | 40.75 | 45,980 | +0.16(+0.39%) |
Nov 14, 2013 | 40.48 | 40.60 | 40.42 | 40.60 | 18,650 | +0.61(+1.53%) |
Nov 12, 2013 | 39.98 | 39.98 | 39.80 | 39.98 | 15,084 | -0.04(-0.09%) |
Nov 11, 2013 | 39.88 | 40.05 | 39.83 | 40.02 | 35,227 | +0.22(+0.55%) |
Nov 08, 2013 | 39.46 | 39.86 | 39.43 | 39.80 | 10,521 | +0.52(+1.32%) |
Nov 07, 2013 | 40.11 | 40.11 | 39.27 | 39.28 | 38,475 | -0.73(-1.83%) |
Nov 06, 2013 | 40.37 | 40.37 | 39.98 | 40.02 | 37,374 | -0.15(-0.37%) |
Nov 05, 2013 | 40.25 | 40.26 | 40.03 | 40.17 | 29,169 | -0.18(-0.45%) |
Nov 04, 2013 | 40.16 | 40.35 | 40.10 | 40.35 | 18,431 | +0.27(+0.68%) |
Nov 01, 2013 | 40.04 | 40.22 | 39.80 | 40.08 | 33,832 | -0.02(-0.06%) |
Oct 31, 2013 | 40.06 | 40.27 | 39.87 | 40.10 | 16,302 | +0.11(+0.28%) |
Oct 30, 2013 | 40.39 | 40.39 | 39.87 | 39.98 | 22,355 | -0.28(-0.71%) |
Oct 29, 2013 | 40.10 | 40.27 | 39.99 | 40.27 | 34,886 | +0.20(+0.50%) |
Oct 28, 2013 | 40.22 | 40.22 | 39.91 | 40.07 | 45,406 | -0.02(-0.05%) |
Oct 25, 2013 | 40.17 | 40.17 | 39.94 | 40.09 | 27,367 | -0.06(-0.16%) |
Oct 24, 2013 | 40.12 | 40.16 | 39.97 | 40.15 | 21,595 | +0.18(+0.44%) |
Oct 23, 2013 | 40.10 | 40.12 | 39.80 | 39.98 | 51,731 | -0.28(-0.71%) |
Oct 22, 2013 | 40.31 | 40.42 | 40.08 | 40.26 | 40,153 | +0.23(+0.57%) |
Oct 21, 2013 | 40.18 | 40.18 | 40.00 | 40.03 | 25,849 | -0.06(-0.14%) |
Oct 18, 2013 | 39.92 | 40.09 | 39.78 | 40.09 | 22,225 | +0.41(+1.04%) |
Oct 17, 2013 | 39.26 | 39.70 | 39.25 | 39.68 | 62,871 | +0.31(+0.78%) |
Oct 16, 2013 | 39.23 | 39.38 | 39.23 | 39.37 | 44,050 | +0.47(+1.21%) |
Oct 15, 2013 | 39.20 | 39.29 | 38.80 | 38.90 | 69,563 | -0.41(-1.05%) |
Oct 14, 2013 | 38.97 | 39.31 | 38.87 | 39.31 | 20,894 | +0.26(+0.67%) |
Oct 11, 2013 | 38.70 | 39.07 | 38.70 | 39.05 | 20,094 | +0.27(+0.70%) |
Oct 10, 2013 | 38.42 | 38.78 | 38.36 | 38.78 | 20,184 | +0.73(+1.93%) |
Oct 09, 2013 | 37.95 | 38.05 | 37.73 | 38.04 | 18,681 | +0.01(+0.02%) |
Oct 08, 2013 | 38.69 | 38.70 | 38.04 | 38.04 | 35,857 | -0.65(-1.68%) |
Oct 07, 2013 | 38.81 | 38.98 | 38.69 | 38.69 | 30,323 | -0.45(-1.14%) |
Oct 04, 2013 | 38.94 | 39.22 | 38.90 | 39.13 | 11,474 | +0.22(+0.56%) |
Oct 03, 2013 | 39.09 | 39.09 | 38.62 | 38.92 | 18,708 | -0.25(-0.64%) |
Oct 02, 2013 | 39.14 | 39.27 | 38.92 | 39.17 | 37,827 | -0.15(-0.38%) |
Oct 01, 2013 | 38.66 | 39.38 | 38.66 | 39.32 | 25,395 | +0.57(+1.47%) |
Sep 27, 2013 | 38.70 | 38.81 | 38.64 | 38.75 | 8,584 | -0.04(-0.10%) |
Sep 26, 2013 | 38.78 | 38.91 | 38.78 | 38.79 | 8,363 | +0.19(+0.49%) |
Sep 25, 2013 | 38.70 | 38.81 | 38.53 | 38.60 | 43,314 | -0.01(-0.04%) |
Sep 24, 2013 | 38.58 | 38.80 | 38.47 | 38.61 | 16,313 | +0.02(+0.05%) |
Sep 23, 2013 | 38.78 | 38.78 | 38.41 | 38.59 | 43,657 | -0.31(-0.79%) |
Sep 20, 2013 | 39.22 | 39.22 | 38.84 | 38.90 | 10,974 | -0.24(-0.62%) |
Sep 19, 2013 | 39.31 | 39.32 | 39.11 | 39.14 | 20,618 | -0.04(-0.10%) |
Sep 18, 2013 | 38.73 | 39.23 | 38.53 | 39.18 | 24,243 | +0.43(+1.10%) |
Sep 17, 2013 | 38.50 | 38.75 | 38.50 | 38.75 | 4,445 | +0.28(+0.73%) |
Sep 16, 2013 | 38.65 | 38.65 | 38.46 | 38.47 | 16,399 | +0.23(+0.60%) |
Sep 13, 2013 | 38.36 | 38.36 | 38.14 | 38.24 | 15,555 | -0.00(-0.01%) |
Sep 12, 2013 | 38.43 | 38.44 | 38.17 | 38.25 | 23,070 | -0.02(-0.05%) |
Sep 11, 2013 | 38.34 | 38.34 | 38.13 | 38.27 | 10,676 | +0.02(+0.06%) |
Sep 10, 2013 | 38.20 | 38.26 | 38.07 | 38.25 | 55,664 | +0.36(+0.95%) |
Sep 09, 2013 | 37.47 | 37.90 | 37.42 | 37.89 | 12,886 | +0.49(+1.31%) |
Sep 06, 2013 | 37.44 | 37.51 | 37.07 | 37.40 | 33,544 | +0.19(+0.52%) |
Sep 05, 2013 | 37.20 | 37.31 | 37.20 | 37.20 | 6,972 | +0.11(+0.29%) |
Sep 04, 2013 | 36.71 | 37.10 | 36.58 | 37.09 | 8,365 | +0.46(+1.25%) |
Sep 03, 2013 | 37.12 | 37.23 | 36.34 | 36.64 | 16,842 | +0.04(+0.10%) |
Aug 30, 2013 | 37.17 | 37.17 | 36.60 | 36.60 | 15,099 | -0.60(-1.62%) |
Aug 29, 2013 | 36.83 | 37.31 | 36.83 | 37.20 | 3,161 | +0.29(+0.80%) |
Aug 28, 2013 | 36.78 | 37.07 | 36.78 | 36.91 | 11,854 | +0.07(+0.18%) |
Aug 27, 2013 | 37.27 | 37.29 | 36.83 | 36.84 | 24,732 | -0.74(-1.97%) |
Aug 26, 2013 | 37.69 | 37.80 | 37.54 | 37.58 | 66,411 | -0.01(-0.04%) |
Aug 23, 2013 | 37.71 | 37.71 | 37.47 | 37.60 | 4,169 | +0.03(+0.08%) |
Aug 22, 2013 | 37.27 | 37.59 | 37.27 | 37.57 | 3,274 | +0.37(+1.01%) |
Aug 21, 2013 | 37.28 | 37.54 | 37.09 | 37.19 | 16,523 | -0.24(-0.64%) |
Aug 20, 2013 | 37.02 | 37.49 | 37.02 | 37.43 | 22,143 | +0.44(+1.19%) |
Aug 19, 2013 | 37.14 | 37.25 | 36.99 | 36.99 | 29,782 | -0.28(-0.74%) |
Aug 16, 2013 | 37.18 | 37.47 | 37.18 | 37.27 | 28,261 | -0.03(-0.07%) |
Aug 15, 2013 | 37.71 | 37.81 | 37.21 | 37.29 | 26,945 | -0.73(-1.92%) |
Aug 14, 2013 | 38.25 | 38.25 | 37.99 | 38.02 | 29,472 | -0.33(-0.86%) |
Aug 13, 2013 | 38.43 | 38.43 | 38.07 | 38.35 | 12,920 | -0.00(-0.01%) |
Aug 12, 2013 | 38.01 | 38.43 | 38.00 | 38.36 | 29,293 | +0.14(+0.35%) |
Aug 09, 2013 | 38.21 | 38.31 | 38.21 | 38.22 | 8,058 | +0.02(+0.06%) |
Aug 08, 2013 | 38.17 | 38.26 | 38.04 | 38.20 | 34,884 | +0.20(+0.54%) |
Aug 07, 2013 | 38.22 | 38.27 | 37.93 | 37.99 | 66,935 | -0.32(-0.84%) |
Aug 06, 2013 | 38.61 | 38.65 | 38.27 | 38.32 | 25,059 | -0.39(-1.00%) |
Aug 05, 2013 | 38.70 | 38.72 | 38.62 | 38.70 | 21,080 | -0.03(-0.08%) |
Aug 02, 2013 | 38.67 | 38.75 | 38.62 | 38.73 | 16,472 | -0.18(-0.45%) |
Aug 01, 2013 | 38.41 | 38.93 | 38.41 | 38.91 | 23,523 | +0.66(+1.74%) |
Jul 31, 2013 | 37.98 | 38.25 | 37.95 | 38.24 | 9,161 | +0.41(+1.09%) |
Jul 30, 2013 | 37.85 | 37.95 | 37.76 | 37.83 | 11,697 | +0.20(+0.53%) |
Jul 29, 2013 | 37.72 | 37.78 | 37.61 | 37.63 | 25,804 | -0.15(-0.39%) |
Jul 26, 2013 | 37.77 | 37.80 | 37.66 | 37.78 | 24,257 | -0.13(-0.35%) |
Jul 25, 2013 | 37.87 | 37.91 | 37.74 | 37.91 | 83,958 | +0.03(+0.07%) |
Jul 24, 2013 | 38.42 | 38.42 | 37.88 | 37.89 | 95,554 | -0.35(-0.91%) |
Jul 23, 2013 | 38.38 | 38.38 | 38.19 | 38.23 | 39,264 | +0.04(+0.09%) |
Jul 22, 2013 | 38.17 | 38.24 | 38.09 | 38.20 | 10,945 | +0.14(+0.37%) |
Jul 19, 2013 | 37.96 | 38.11 | 37.95 | 38.06 | 17,752 | +0.11(+0.29%) |
Jul 18, 2013 | 37.76 | 38.04 | 37.76 | 37.95 | 22,431 | +0.25(+0.67%) |
Jul 17, 2013 | 37.75 | 37.77 | 37.68 | 37.70 | 8,438 | +0.15(+0.40%) |
Jul 16, 2013 | 37.88 | 37.88 | 37.51 | 37.55 | 41,269 | -0.25(-0.66%) |
Jul 15, 2013 | 37.89 | 37.91 | 37.71 | 37.80 | 17,686 | +0.08(+0.22%) |
Jul 12, 2013 | 37.62 | 37.79 | 37.62 | 37.71 | 62,478 | +0.09(+0.23%) |
Jul 11, 2013 | 37.53 | 37.64 | 37.45 | 37.63 | 33,312 | +0.59(+1.59%) |
Jul 10, 2013 | 37.09 | 37.12 | 36.89 | 37.04 | 26,269 | -0.04(-0.10%) |
Jul 09, 2013 | 37.00 | 37.11 | 36.72 | 37.08 | 34,475 | +0.35(+0.96%) |
Jul 08, 2013 | 36.84 | 36.90 | 36.68 | 36.72 | 34,981 | +0.09(+0.23%) |
Jul 05, 2013 | 36.54 | 36.64 | 36.16 | 36.64 | 13,950 | +0.46(+1.28%) |
Jul 03, 2013 | 35.99 | 36.18 | 35.96 | 36.18 | 21,982 | +0.10(+0.29%) |
Jul 02, 2013 | 36.27 | 36.40 | 35.97 | 36.07 | 26,306 | -0.08(-0.21%) |
Jul 01, 2013 | 35.99 | 36.42 | 35.99 | 36.15 | 23,266 | +0.35(+0.99%) |
Jun 28, 2013 | 35.84 | 36.01 | 35.69 | 35.80 | 30,659 | +0.35(+0.99%) |
Jun 26, 2013 | 35.66 | 35.66 | 35.31 | 35.45 | 45,421 | +0.32(+0.92%) |
Jun 25, 2013 | 35.04 | 35.20 | 34.82 | 35.12 | 29,912 | +0.41(+1.19%) |
Jun 24, 2013 | 34.74 | 35.00 | 34.43 | 34.71 | 31,886 | -0.38(-1.10%) |
Jun 21, 2013 | 35.30 | 35.38 | 34.80 | 35.10 | 164,709 | -0.14(-0.40%) |
Jun 20, 2013 | 35.90 | 35.90 | 35.20 | 35.24 | 124,547 | -1.06(-2.93%) |
Jun 19, 2013 | 36.77 | 36.82 | 36.30 | 36.30 | 19,979 | -0.49(-1.33%) |
Jun 18, 2013 | 36.47 | 36.86 | 36.47 | 36.79 | 11,036 | +0.42(+1.17%) |
Jun 17, 2013 | 36.57 | 36.57 | 36.35 | 36.36 | 5,805 | +0.10(+0.27%) |
Jun 14, 2013 | 36.37 | 36.48 | 36.21 | 36.26 | 11,447 | -0.18(-0.48%) |
Jun 13, 2013 | 35.81 | 36.44 | 35.71 | 36.44 | 22,535 | +0.66(+1.85%) |
Jun 12, 2013 | 36.40 | 36.40 | 35.73 | 35.78 | 16,287 | -0.36(-1.00%) |
Jun 11, 2013 | 36.54 | 36.54 | 35.96 | 36.14 | 38,512 | -0.38(-1.04%) |
Jun 10, 2013 | 36.69 | 36.73 | 36.46 | 36.52 | 9,409 | -0.05(-0.12%) |
Jun 07, 2013 | 36.46 | 36.61 | 36.19 | 36.57 | 24,882 | +0.44(+1.22%) |
Jun 06, 2013 | 35.80 | 36.13 | 35.73 | 36.13 | 20,291 | +0.37(+1.03%) |
Jun 05, 2013 | 36.23 | 36.27 | 35.76 | 35.76 | 38,335 | -0.56(-1.54%) |
Jun 04, 2013 | 36.56 | 36.61 | 36.14 | 36.32 | 16,523 | -0.22(-0.61%) |