Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.73 | 38.74 | 38.66 | 38.71 | 1,056,387 | -0.07(-0.17%) |
May 29, 2014 | 38.76 | 38.79 | 38.67 | 38.78 | 1,017,422 | +0.20(+0.52%) |
May 28, 2014 | 38.65 | 38.65 | 38.53 | 38.58 | 800,019 | -0.11(-0.29%) |
May 27, 2014 | 38.69 | 38.74 | 38.56 | 38.69 | 1,180,681 | +0.13(+0.35%) |
May 23, 2014 | 38.49 | 38.56 | 38.56 | 38.56 | 1,040,679 | +0.09(+0.23%) |
May 22, 2014 | 38.39 | 38.47 | 38.33 | 38.47 | 714,992 | +0.17(+0.43%) |
May 21, 2014 | 38.22 | 38.32 | 38.19 | 38.30 | 1,005,468 | +0.27(+0.70%) |
May 20, 2014 | 38.18 | 38.20 | 37.98 | 38.03 | 2,003,068 | -0.28(-0.72%) |
May 19, 2014 | 38.24 | 38.32 | 38.16 | 38.31 | 1,715,024 | -0.04(-0.12%) |
May 16, 2014 | 38.30 | 38.35 | 38.18 | 38.35 | 935,697 | +0.15(+0.39%) |
May 15, 2014 | 38.38 | 38.38 | 38.08 | 38.21 | 2,157,642 | -0.19(-0.48%) |
May 14, 2014 | 38.43 | 38.50 | 38.36 | 38.39 | 768,479 | +0.01(+0.04%) |
May 13, 2014 | 38.34 | 38.40 | 38.30 | 38.38 | 1,382,513 | +0.04(+0.12%) |
May 12, 2014 | 38.16 | 38.35 | 38.16 | 38.33 | 858,862 | +0.31(+0.80%) |
May 09, 2014 | 38.01 | 38.08 | 37.91 | 38.03 | 995,480 | -0.05(-0.14%) |
May 08, 2014 | 38.06 | 38.26 | 38.03 | 38.08 | 1,197,387 | +0.01(+0.02%) |
May 07, 2014 | 37.95 | 38.09 | 37.84 | 38.07 | 1,200,663 | +0.08(+0.22%) |
May 06, 2014 | 38.00 | 38.11 | 37.96 | 37.99 | 1,362,078 | -0.00(-0.01%) |
May 05, 2014 | 37.81 | 38.00 | 37.73 | 37.99 | 774,659 | -0.08(-0.21%) |
May 02, 2014 | 37.97 | 38.16 | 37.96 | 38.07 | 1,045,354 | +0.01(+0.02%) |
May 01, 2014 | 38.06 | 38.12 | 37.98 | 38.06 | 1,026,615 | +0.08(+0.22%) |
Apr 30, 2014 | 37.84 | 38.00 | 37.78 | 37.98 | 798,320 | +0.11(+0.29%) |
Apr 29, 2014 | 37.82 | 37.97 | 37.81 | 37.87 | 1,129,268 | +0.23(+0.62%) |
Apr 28, 2014 | 37.64 | 37.70 | 37.38 | 37.64 | 1,146,138 | +0.12(+0.33%) |
Apr 25, 2014 | 37.63 | 37.65 | 37.39 | 37.51 | 911,098 | -0.22(-0.57%) |
Apr 24, 2014 | 37.78 | 37.78 | 37.52 | 37.73 | 830,996 | +0.00(+0.00%) |
Apr 23, 2014 | 37.79 | 37.79 | 37.67 | 37.73 | 1,031,684 | -0.11(-0.29%) |
Apr 22, 2014 | 37.83 | 37.88 | 37.77 | 37.84 | 1,699,908 | +0.10(+0.26%) |
Apr 21, 2014 | 37.76 | 37.76 | 37.62 | 37.74 | 938,658 | +0.01(+0.04%) |
Apr 17, 2014 | 37.59 | 37.73 | 37.73 | 37.73 | 1,051,969 | +0.17(+0.46%) |
Apr 16, 2014 | 37.36 | 37.56 | 37.31 | 37.56 | 1,297,101 | +0.42(+1.14%) |
Apr 15, 2014 | 37.24 | 37.26 | 36.74 | 37.13 | 1,655,820 | -0.19(-0.50%) |
Apr 14, 2014 | 37.39 | 37.42 | 37.16 | 37.32 | 1,429,221 | +0.15(+0.40%) |
Apr 11, 2014 | 37.19 | 37.37 | 37.08 | 37.17 | 1,805,888 | -0.14(-0.38%) |
Apr 10, 2014 | 37.84 | 37.85 | 37.31 | 37.31 | 1,721,650 | -0.65(-1.71%) |
Apr 09, 2014 | 37.76 | 37.97 | 37.60 | 37.96 | 1,093,041 | +0.42(+1.11%) |
Apr 08, 2014 | 37.34 | 37.61 | 37.34 | 37.54 | 3,395,517 | +0.14(+0.38%) |
Apr 07, 2014 | 37.53 | 37.57 | 37.31 | 37.40 | 1,195,633 | -0.12(-0.32%) |
Apr 04, 2014 | 37.83 | 37.92 | 37.48 | 37.52 | 1,288,851 | -0.11(-0.30%) |
Apr 03, 2014 | 37.72 | 37.72 | 37.51 | 37.63 | 983,492 | -0.15(-0.39%) |
Apr 02, 2014 | 37.68 | 37.78 | 37.63 | 37.78 | 1,007,302 | +0.10(+0.28%) |
Apr 01, 2014 | 37.66 | 37.70 | 37.58 | 37.68 | 1,645,056 | +0.25(+0.66%) |
Mar 31, 2014 | 37.53 | 37.53 | 37.40 | 37.43 | 1,494,382 | +0.27(+0.72%) |
Mar 28, 2014 | 37.16 | 37.30 | 37.14 | 37.16 | 1,412,793 | +0.25(+0.69%) |
Mar 27, 2014 | 36.68 | 36.95 | 36.67 | 36.91 | 1,289,859 | +0.25(+0.69%) |
Mar 26, 2014 | 36.99 | 36.99 | 36.65 | 36.66 | 1,341,308 | +0.03(+0.08%) |
Mar 25, 2014 | 36.55 | 36.72 | 36.44 | 36.63 | 1,264,907 | +0.39(+1.08%) |
Mar 24, 2014 | 36.31 | 36.41 | 36.04 | 36.24 | 1,565,601 | +0.10(+0.29%) |
Mar 21, 2014 | 36.33 | 36.48 | 36.10 | 36.14 | 2,014,007 | -0.03(-0.08%) |
Mar 20, 2014 | 35.95 | 36.25 | 35.88 | 36.17 | 1,663,376 | -0.08(-0.22%) |
Mar 19, 2014 | 36.70 | 36.70 | 36.04 | 36.25 | 1,181,804 | -0.46(-1.27%) |
Mar 18, 2014 | 36.57 | 36.76 | 36.49 | 36.71 | 1,792,697 | +0.25(+0.69%) |
Mar 17, 2014 | 36.35 | 36.54 | 36.35 | 36.46 | 1,106,620 | +0.36(+1.00%) |
Mar 14, 2014 | 36.02 | 36.24 | 35.98 | 36.10 | 1,577,164 | -0.03(-0.08%) |
Mar 13, 2014 | 36.84 | 36.84 | 36.04 | 36.13 | 1,377,044 | -0.60(-1.63%) |
Mar 12, 2014 | 36.53 | 36.73 | 36.43 | 36.73 | 744,642 | -0.08(-0.22%) |
Mar 11, 2014 | 36.98 | 37.15 | 36.76 | 36.81 | 914,636 | -0.28(-0.76%) |
Mar 10, 2014 | 37.12 | 37.12 | 36.84 | 37.09 | 1,118,493 | -0.21(-0.57%) |
Mar 07, 2014 | 37.49 | 37.49 | 37.14 | 37.30 | 1,499,393 | -0.25(-0.67%) |
Mar 06, 2014 | 37.48 | 37.63 | 37.48 | 37.55 | 1,233,495 | +0.41(+1.11%) |
Mar 05, 2014 | 37.18 | 37.19 | 37.07 | 37.14 | 1,126,207 | -0.04(-0.10%) |
Mar 04, 2014 | 37.20 | 37.24 | 37.11 | 37.18 | 1,089,990 | +0.65(+1.78%) |
Mar 03, 2014 | 36.72 | 36.72 | 36.39 | 36.53 | 1,779,568 | -0.73(-1.96%) |
Feb 28, 2014 | 37.27 | 37.38 | 37.08 | 37.26 | 1,551,228 | +0.07(+0.18%) |
Feb 27, 2014 | 37.03 | 37.19 | 36.88 | 37.19 | 1,235,744 | +0.22(+0.60%) |
Feb 26, 2014 | 37.07 | 37.09 | 36.86 | 36.97 | 1,100,533 | -0.12(-0.32%) |
Feb 25, 2014 | 37.22 | 37.26 | 37.04 | 37.09 | 1,449,577 | -0.14(-0.38%) |
Feb 24, 2014 | 37.09 | 37.40 | 36.95 | 37.23 | 1,430,409 | +0.28(+0.76%) |
Feb 21, 2014 | 36.98 | 37.11 | 36.94 | 36.95 | 1,154,583 | +0.08(+0.22%) |
Feb 20, 2014 | 36.72 | 36.93 | 36.61 | 36.87 | 1,654,691 | +0.16(+0.42%) |
Feb 19, 2014 | 36.84 | 37.05 | 36.69 | 36.71 | 4,354,306 | -0.29(-0.78%) |
Feb 18, 2014 | 36.93 | 37.05 | 36.87 | 37.00 | 1,446,648 | +0.24(+0.64%) |
Feb 14, 2014 | 36.64 | 36.76 | 36.76 | 36.76 | 996,663 | +0.17(+0.46%) |
Feb 13, 2014 | 36.30 | 36.62 | 36.10 | 36.60 | 648,737 | +0.10(+0.27%) |
Feb 12, 2014 | 36.50 | 36.58 | 36.41 | 36.50 | 1,189,335 | +0.03(+0.08%) |
Feb 11, 2014 | 36.09 | 36.53 | 36.02 | 36.47 | 1,398,488 | +0.62(+1.73%) |
Feb 10, 2014 | 35.71 | 35.97 | 35.71 | 35.85 | 948,309 | -0.18(-0.51%) |
Feb 07, 2014 | 35.83 | 36.04 | 35.71 | 36.03 | 973,735 | +0.41(+1.16%) |
Feb 06, 2014 | 35.20 | 35.63 | 35.20 | 35.62 | 1,009,079 | +0.63(+1.79%) |
Feb 05, 2014 | 34.93 | 35.04 | 34.76 | 34.99 | 1,274,479 | +0.01(+0.02%) |
Feb 04, 2014 | 34.87 | 35.00 | 34.78 | 34.98 | 1,567,121 | +0.35(+1.02%) |
Feb 03, 2014 | 35.18 | 35.27 | 34.60 | 34.63 | 3,192,414 | -0.64(-1.82%) |
Jan 31, 2014 | 35.15 | 35.48 | 35.03 | 35.27 | 2,076,952 | -0.44(-1.24%) |
Jan 30, 2014 | 35.86 | 35.86 | 35.58 | 35.71 | 1,020,901 | +0.16(+0.46%) |
Jan 29, 2014 | 35.65 | 35.74 | 35.43 | 35.55 | 1,491,995 | -0.37(-1.03%) |
Jan 28, 2014 | 35.65 | 35.97 | 35.65 | 35.92 | 1,276,552 | +0.30(+0.83%) |
Jan 27, 2014 | 35.87 | 35.89 | 35.42 | 35.63 | 3,156,145 | -0.21(-0.60%) |
Jan 24, 2014 | 36.36 | 36.46 | 35.83 | 35.84 | 1,983,801 | -0.95(-2.59%) |
Jan 23, 2014 | 37.08 | 37.08 | 36.64 | 36.79 | 1,250,231 | -0.37(-0.99%) |
Jan 22, 2014 | 37.17 | 37.19 | 37.06 | 37.16 | 1,323,958 | +0.04(+0.12%) |
Jan 21, 2014 | 37.21 | 37.22 | 36.96 | 37.12 | 1,866,099 | +0.13(+0.36%) |
Jan 17, 2014 | 37.12 | 36.98 | 36.98 | 36.98 | 1,261,275 | -0.10(-0.28%) |
Jan 16, 2014 | 37.10 | 37.10 | 36.94 | 37.09 | 1,422,094 | -0.01(-0.04%) |
Jan 15, 2014 | 37.03 | 37.15 | 36.96 | 37.10 | 1,029,702 | +0.07(+0.20%) |
Jan 14, 2014 | 36.96 | 37.03 | 36.73 | 37.03 | 1,279,245 | +0.29(+0.78%) |
Jan 13, 2014 | 36.93 | 37.00 | 36.66 | 36.74 | 1,870,843 | -0.32(-0.86%) |
Jan 10, 2014 | 36.84 | 37.09 | 36.82 | 37.06 | 3,103,602 | +0.38(+1.03%) |
Jan 09, 2014 | 36.76 | 36.76 | 36.48 | 36.68 | 1,519,831 | -0.06(-0.16%) |
Jan 08, 2014 | 36.84 | 36.84 | 36.67 | 36.74 | 1,670,726 | -0.04(-0.10%) |
Jan 07, 2014 | 36.81 | 36.81 | 36.71 | 36.78 | 900,704 | +0.17(+0.46%) |
Jan 06, 2014 | 36.86 | 36.86 | 36.58 | 36.61 | 1,092,277 | -0.08(-0.22%) |
Jan 03, 2014 | 36.83 | 36.83 | 36.65 | 36.69 | 2,801,617 | +0.00(+0.00%) |
Jan 02, 2014 | 36.90 | 37.02 | 36.63 | 36.69 | 2,068,535 | -0.75(-2.01%) |
Dec 31, 2013 | 37.35 | 37.44 | 37.44 | 37.44 | 1,506,105 | +0.15(+0.40%) |
Dec 30, 2013 | 37.14 | 37.30 | 37.14 | 37.29 | 2,159,736 | +0.19(+0.52%) |
Dec 27, 2013 | 37.21 | 37.21 | 37.07 | 37.10 | 1,314,530 | +0.15(+0.40%) |
Dec 26, 2013 | 36.94 | 36.98 | 36.89 | 36.95 | 1,925,627 | +0.16(+0.42%) |
Dec 24, 2013 | 36.72 | 36.82 | 36.65 | 36.80 | 1,173,389 | +0.07(+0.18%) |
Dec 23, 2013 | 36.53 | 36.76 | 36.53 | 36.73 | 1,269,336 | +0.35(+0.97%) |
Dec 20, 2013 | 36.30 | 36.46 | 36.28 | 36.38 | 1,506,519 | +0.15(+0.40%) |
Dec 19, 2013 | 36.13 | 36.28 | 36.04 | 36.23 | 1,504,264 | -0.08(-0.22%) |
Dec 18, 2013 | 36.04 | 36.45 | 35.67 | 36.31 | 2,567,812 | +0.51(+1.43%) |
Dec 17, 2013 | 35.92 | 35.94 | 35.72 | 35.80 | 981,215 | -0.15(-0.43%) |
Dec 16, 2013 | 35.99 | 36.07 | 35.93 | 35.96 | 1,109,765 | +0.26(+0.72%) |
Dec 13, 2013 | 35.72 | 35.75 | 35.58 | 35.70 | 1,478,538 | -0.01(-0.04%) |
Dec 12, 2013 | 35.87 | 35.87 | 35.61 | 35.71 | 2,018,012 | -0.23(-0.65%) |
Dec 11, 2013 | 36.43 | 36.43 | 35.93 | 35.95 | 1,208,519 | -0.45(-1.23%) |
Dec 10, 2013 | 36.38 | 36.42 | 36.30 | 36.39 | 1,109,485 | -0.04(-0.12%) |
Dec 09, 2013 | 36.42 | 36.48 | 36.37 | 36.44 | 1,956,742 | +0.02(+0.06%) |
Dec 06, 2013 | 36.31 | 36.46 | 36.24 | 36.42 | 1,030,599 | +0.47(+1.30%) |
Dec 05, 2013 | 36.10 | 36.11 | 35.93 | 35.95 | 725,581 | -0.19(-0.53%) |
Dec 04, 2013 | 36.03 | 36.19 | 35.88 | 36.14 | 1,330,930 | -0.17(-0.46%) |
Dec 03, 2013 | 36.43 | 36.44 | 36.19 | 36.31 | 948,905 | -0.09(-0.24%) |
Dec 02, 2013 | 36.76 | 36.77 | 36.39 | 36.39 | 1,807,297 | -0.51(-1.37%) |
Nov 29, 2013 | 36.99 | 37.02 | 36.87 | 36.90 | 1,104,744 | +0.13(+0.36%) |
Nov 27, 2013 | 36.78 | 36.80 | 36.70 | 36.77 | 929,908 | +0.15(+0.40%) |
Nov 26, 2013 | 36.61 | 36.69 | 36.53 | 36.62 | 955,514 | -0.01(-0.04%) |
Nov 25, 2013 | 36.84 | 36.84 | 36.61 | 36.64 | 1,016,109 | -0.19(-0.52%) |
Nov 22, 2013 | 36.72 | 36.85 | 36.68 | 36.83 | 2,026,775 | +0.11(+0.30%) |
Nov 21, 2013 | 36.65 | 36.72 | 36.57 | 36.72 | 962,753 | +0.15(+0.40%) |
Nov 20, 2013 | 36.91 | 36.93 | 36.49 | 36.57 | 1,601,212 | -0.23(-0.64%) |
Nov 19, 2013 | 36.90 | 36.93 | 36.75 | 36.80 | 969,564 | -0.12(-0.34%) |
Nov 18, 2013 | 37.10 | 37.13 | 36.89 | 36.93 | 1,157,885 | +0.07(+0.18%) |
Nov 15, 2013 | 36.72 | 36.89 | 36.72 | 36.86 | 911,506 | +0.34(+0.92%) |
Nov 14, 2013 | 36.29 | 36.53 | 36.23 | 36.53 | 1,268,986 | +0.37(+1.01%) |
Nov 12, 2013 | 36.25 | 36.29 | 36.07 | 36.16 | 891,792 | -0.12(-0.32%) |
Nov 11, 2013 | 36.34 | 36.34 | 36.26 | 36.28 | 1,003,871 | -0.04(-0.10%) |
Nov 08, 2013 | 36.08 | 36.33 | 36.02 | 36.31 | 2,687,832 | +0.15(+0.43%) |
Nov 07, 2013 | 36.64 | 36.64 | 36.10 | 36.16 | 1,190,114 | -0.56(-1.54%) |
Nov 06, 2013 | 36.75 | 36.81 | 36.68 | 36.72 | 1,022,645 | +0.28(+0.76%) |
Nov 05, 2013 | 36.49 | 36.51 | 36.30 | 36.45 | 1,187,040 | -0.34(-0.94%) |
Nov 04, 2013 | 36.76 | 36.79 | 36.63 | 36.79 | 953,248 | +0.16(+0.44%) |
Nov 01, 2013 | 36.64 | 36.70 | 36.45 | 36.63 | 1,351,651 | -0.15(-0.40%) |
Oct 31, 2013 | 36.98 | 37.00 | 36.78 | 36.78 | 1,473,140 | -0.22(-0.58%) |
Oct 30, 2013 | 37.18 | 37.20 | 36.81 | 36.99 | 976,819 | -0.13(-0.35%) |
Oct 29, 2013 | 37.01 | 37.13 | 37.01 | 37.12 | 893,024 | +0.10(+0.26%) |
Oct 28, 2013 | 37.00 | 37.09 | 36.94 | 37.02 | 889,481 | -0.01(-0.02%) |
Oct 25, 2013 | 37.03 | 37.04 | 36.93 | 37.03 | 779,261 | -0.03(-0.08%) |
Oct 24, 2013 | 37.13 | 37.13 | 36.98 | 37.06 | 989,261 | +0.14(+0.38%) |
Oct 23, 2013 | 37.00 | 37.00 | 36.83 | 36.92 | 1,030,300 | -0.42(-1.14%) |
Oct 22, 2013 | 37.15 | 37.44 | 37.15 | 37.35 | 1,687,283 | +0.33(+0.89%) |
Oct 21, 2013 | 37.00 | 37.05 | 36.92 | 37.02 | 2,281,794 | +0.01(+0.04%) |
Oct 18, 2013 | 36.92 | 37.02 | 36.84 | 37.00 | 2,106,064 | +0.22(+0.60%) |
Oct 17, 2013 | 36.50 | 36.80 | 36.48 | 36.78 | 1,919,067 | +0.41(+1.13%) |
Oct 16, 2013 | 36.23 | 36.41 | 36.19 | 36.37 | 1,197,813 | +0.31(+0.85%) |
Oct 15, 2013 | 36.18 | 36.21 | 36.04 | 36.07 | 1,522,675 | -0.21(-0.59%) |
Oct 14, 2013 | 36.01 | 36.33 | 35.96 | 36.28 | 720,879 | +0.09(+0.24%) |
Oct 11, 2013 | 35.98 | 36.19 | 35.92 | 36.19 | 1,007,662 | +0.20(+0.55%) |
Oct 10, 2013 | 35.69 | 36.03 | 35.60 | 35.99 | 2,054,572 | +0.67(+1.89%) |
Oct 09, 2013 | 35.28 | 35.41 | 35.10 | 35.33 | 2,281,185 | +0.15(+0.42%) |
Oct 08, 2013 | 35.51 | 35.55 | 35.15 | 35.18 | 1,287,883 | -0.28(-0.78%) |
Oct 07, 2013 | 35.36 | 35.60 | 35.34 | 35.46 | 814,660 | -0.29(-0.82%) |
Oct 04, 2013 | 35.57 | 35.78 | 35.56 | 35.75 | 1,011,181 | +0.12(+0.33%) |
Oct 03, 2013 | 35.82 | 35.82 | 35.52 | 35.63 | 1,449,383 | -0.16(-0.45%) |
Oct 02, 2013 | 35.68 | 35.82 | 35.52 | 35.79 | 1,233,037 | -0.02(-0.06%) |
Oct 01, 2013 | 35.64 | 35.85 | 35.59 | 35.82 | 2,812,768 | +0.00(+0.00%) |
Sep 27, 2013 | 35.82 | 35.89 | 35.77 | 35.82 | 1,178,398 | -0.15(-0.43%) |
Sep 26, 2013 | 35.96 | 36.06 | 35.85 | 35.97 | 1,187,375 | +0.15(+0.41%) |
Sep 25, 2013 | 35.81 | 35.97 | 35.78 | 35.82 | 1,835,088 | +0.00(+0.00%) |
Sep 24, 2013 | 35.90 | 35.98 | 35.74 | 35.82 | 2,442,614 | -0.09(-0.24%) |
Sep 23, 2013 | 35.89 | 35.98 | 35.79 | 35.91 | 1,268,944 | +0.02(+0.04%) |
Sep 20, 2013 | 36.20 | 36.20 | 35.89 | 35.90 | 1,251,690 | -0.31(-0.87%) |
Sep 19, 2013 | 36.44 | 36.44 | 36.17 | 36.21 | 2,334,213 | -0.31(-0.86%) |
Sep 18, 2013 | 35.49 | 36.52 | 35.37 | 36.52 | 1,830,038 | +1.04(+2.94%) |
Sep 17, 2013 | 35.41 | 35.48 | 35.36 | 35.48 | 1,351,505 | +0.07(+0.21%) |
Sep 16, 2013 | 35.60 | 35.56 | 35.40 | 35.41 | 1,683,131 | +0.26(+0.75%) |
Sep 13, 2013 | 34.98 | 35.15 | 34.94 | 35.15 | 1,540,063 | +0.16(+0.46%) |
Sep 12, 2013 | 35.08 | 35.14 | 34.97 | 34.98 | 1,651,771 | -0.23(-0.64%) |
Sep 11, 2013 | 35.02 | 35.22 | 34.96 | 35.21 | 1,770,181 | +0.13(+0.37%) |
Sep 10, 2013 | 35.04 | 35.12 | 34.94 | 35.08 | 1,855,478 | +0.32(+0.92%) |
Sep 09, 2013 | 34.47 | 34.77 | 34.41 | 34.76 | 1,159,021 | +0.60(+1.75%) |
Sep 06, 2013 | 34.16 | 34.29 | 33.94 | 34.16 | 2,004,898 | +0.18(+0.54%) |
Sep 05, 2013 | 33.80 | 34.02 | 33.80 | 33.98 | 844,826 | +0.09(+0.26%) |
Sep 04, 2013 | 33.56 | 33.94 | 33.56 | 33.89 | 1,148,999 | +0.28(+0.85%) |
Sep 03, 2013 | 33.70 | 33.83 | 33.49 | 33.61 | 1,908,212 | +0.52(+1.59%) |
Aug 30, 2013 | 33.33 | 33.33 | 33.03 | 33.08 | 1,415,043 | -0.23(-0.70%) |
Aug 29, 2013 | 33.28 | 33.48 | 33.28 | 33.32 | 1,574,921 | +0.02(+0.07%) |
Aug 28, 2013 | 33.21 | 33.47 | 33.16 | 33.29 | 2,419,071 | -0.04(-0.11%) |
Aug 27, 2013 | 33.56 | 33.64 | 33.32 | 33.33 | 1,303,973 | -0.60(-1.76%) |
Aug 26, 2013 | 34.07 | 34.11 | 33.90 | 33.93 | 1,776,358 | -0.22(-0.64%) |
Aug 23, 2013 | 34.15 | 34.18 | 33.95 | 34.15 | 1,009,820 | +0.27(+0.80%) |
Aug 22, 2013 | 33.72 | 33.94 | 33.72 | 33.88 | 1,110,158 | +0.35(+1.04%) |
Aug 21, 2013 | 33.78 | 33.81 | 33.41 | 33.53 | 1,623,019 | -0.45(-1.33%) |
Aug 20, 2013 | 33.92 | 34.10 | 33.86 | 33.98 | 947,279 | -0.06(-0.17%) |
Aug 19, 2013 | 34.37 | 34.37 | 34.03 | 34.04 | 1,116,793 | -0.33(-0.95%) |
Aug 16, 2013 | 34.39 | 34.47 | 34.34 | 34.37 | 1,018,335 | +0.02(+0.06%) |
Aug 15, 2013 | 34.26 | 34.38 | 34.00 | 34.34 | 1,705,644 | -0.26(-0.76%) |
Aug 14, 2013 | 34.63 | 34.67 | 34.58 | 34.61 | 1,235,013 | +0.01(+0.02%) |
Aug 13, 2013 | 34.49 | 34.62 | 34.31 | 34.60 | 1,337,309 | +0.25(+0.72%) |
Aug 12, 2013 | 34.29 | 34.42 | 34.26 | 34.35 | 1,036,621 | -0.02(-0.06%) |
Aug 09, 2013 | 34.30 | 34.45 | 34.25 | 34.37 | 1,208,037 | +0.06(+0.17%) |
Aug 08, 2013 | 34.16 | 34.35 | 34.05 | 34.31 | 1,425,231 | +0.39(+1.14%) |
Aug 07, 2013 | 33.94 | 34.03 | 33.90 | 33.93 | 1,311,976 | -0.21(-0.62%) |
Aug 06, 2013 | 34.30 | 34.31 | 34.05 | 34.14 | 1,099,247 | -0.11(-0.32%) |
Aug 05, 2013 | 34.25 | 34.27 | 34.15 | 34.25 | 1,156,257 | -0.11(-0.32%) |
Aug 02, 2013 | 34.19 | 34.39 | 34.16 | 34.36 | 1,881,377 | +0.17(+0.49%) |
Aug 01, 2013 | 34.13 | 34.25 | 34.07 | 34.19 | 2,965,168 | +0.44(+1.30%) |
Jul 31, 2013 | 33.69 | 33.98 | 33.63 | 33.75 | 1,292,744 | +0.04(+0.11%) |
Jul 30, 2013 | 33.93 | 33.93 | 33.66 | 33.72 | 951,170 | -0.07(-0.19%) |
Jul 29, 2013 | 33.84 | 33.85 | 33.72 | 33.78 | 786,888 | -0.31(-0.92%) |
Jul 26, 2013 | 34.01 | 34.10 | 33.80 | 34.10 | 2,030,644 | -0.17(-0.51%) |
Jul 25, 2013 | 33.99 | 34.28 | 33.94 | 34.27 | 1,243,640 | +0.09(+0.28%) |
Jul 24, 2013 | 34.43 | 34.43 | 34.07 | 34.18 | 1,013,762 | -0.15(-0.42%) |
Jul 23, 2013 | 34.35 | 34.40 | 34.23 | 34.32 | 1,087,242 | +0.14(+0.41%) |
Jul 22, 2013 | 34.02 | 34.19 | 34.02 | 34.18 | 1,826,142 | +0.22(+0.64%) |
Jul 19, 2013 | 33.91 | 34.01 | 33.83 | 33.96 | 1,177,933 | -0.02(-0.06%) |
Jul 18, 2013 | 33.90 | 34.02 | 33.87 | 33.99 | 1,240,541 | +0.13(+0.38%) |
Jul 17, 2013 | 33.94 | 33.97 | 33.76 | 33.86 | 927,780 | +0.13(+0.40%) |
Jul 16, 2013 | 33.72 | 33.73 | 33.60 | 33.72 | 1,109,808 | -0.02(-0.06%) |
Jul 15, 2013 | 33.66 | 33.76 | 33.59 | 33.75 | 1,365,398 | +0.24(+0.72%) |
Jul 12, 2013 | 33.50 | 33.55 | 33.42 | 33.51 | 1,071,723 | -0.21(-0.62%) |
Jul 11, 2013 | 33.48 | 33.77 | 33.34 | 33.71 | 1,271,467 | +0.95(+2.91%) |
Jul 10, 2013 | 32.70 | 32.98 | 32.68 | 32.76 | 2,034,238 | +0.05(+0.16%) |
Jul 09, 2013 | 32.82 | 32.75 | 32.57 | 32.71 | 1,344,745 | +0.23(+0.70%) |
Jul 08, 2013 | 32.48 | 32.57 | 32.40 | 32.48 | 1,124,953 | +0.11(+0.34%) |
Jul 05, 2013 | 32.51 | 32.52 | 32.15 | 32.38 | 1,020,479 | +0.10(+0.32%) |
Jul 03, 2013 | 32.11 | 32.37 | 32.04 | 32.27 | 1,117,059 | -0.06(-0.18%) |
Jul 02, 2013 | 32.47 | 32.67 | 32.23 | 32.33 | 1,084,153 | -0.25(-0.76%) |
Jul 01, 2013 | 32.54 | 32.70 | 32.48 | 32.58 | 2,457,849 | +0.34(+1.06%) |
Jun 28, 2013 | 32.21 | 32.42 | 32.11 | 32.24 | 2,238,046 | +0.34(+1.05%) |
Jun 26, 2013 | 31.84 | 31.96 | 31.76 | 31.90 | 1,241,482 | +0.18(+0.57%) |
Jun 25, 2013 | 31.66 | 31.76 | 31.37 | 31.72 | 1,474,460 | +0.42(+1.35%) |
Jun 24, 2013 | 31.24 | 31.51 | 31.00 | 31.30 | 1,635,147 | -0.60(-1.89%) |
Jun 21, 2013 | 32.09 | 32.11 | 31.55 | 31.90 | 2,012,680 | +0.15(+0.48%) |
Jun 20, 2013 | 32.28 | 32.30 | 31.65 | 31.75 | 2,376,480 | -1.22(-3.71%) |
Jun 19, 2013 | 33.58 | 33.62 | 32.94 | 32.97 | 1,319,012 | -0.65(-1.93%) |
Jun 18, 2013 | 33.52 | 33.69 | 33.50 | 33.62 | 1,015,810 | +0.17(+0.49%) |
Jun 17, 2013 | 33.57 | 33.64 | 33.29 | 33.45 | 997,449 | +0.45(+1.37%) |
Jun 14, 2013 | 33.18 | 33.32 | 32.93 | 33.00 | 929,452 | -0.40(-1.21%) |
Jun 13, 2013 | 32.97 | 33.42 | 32.89 | 33.40 | 1,428,670 | +0.50(+1.53%) |
Jun 12, 2013 | 33.33 | 33.34 | 32.84 | 32.90 | 1,330,097 | -0.07(-0.22%) |
Jun 11, 2013 | 32.92 | 33.16 | 32.83 | 32.97 | 1,132,406 | -0.49(-1.46%) |
Jun 10, 2013 | 33.56 | 33.56 | 33.32 | 33.46 | 1,258,994 | -0.04(-0.11%) |
Jun 07, 2013 | 33.16 | 33.50 | 33.08 | 33.49 | 844,570 | +0.29(+0.87%) |
Jun 06, 2013 | 32.98 | 33.21 | 32.85 | 33.21 | 1,044,070 | +0.21(+0.63%) |
Jun 05, 2013 | 33.39 | 33.39 | 33.00 | 33.00 | 1,662,590 | -0.65(-1.94%) |
Jun 04, 2013 | 33.81 | 33.88 | 33.49 | 33.65 | 976,515 | -0.02(-0.06%) |