Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 50.73 | 51.44 | 50.50 | 51.14 | 920,758 | +0.43(+0.84%) |
May 29, 2014 | 50.36 | 50.71 | 49.91 | 50.71 | 284,141 | +0.54(+1.08%) |
May 28, 2014 | 49.00 | 51.04 | 48.83 | 50.17 | 709,765 | +1.17(+2.39%) |
May 27, 2014 | 49.86 | 50.26 | 48.79 | 49.00 | 685,289 | -0.47(-0.96%) |
May 23, 2014 | 49.17 | 49.47 | 49.47 | 49.47 | 462,264 | +0.21(+0.42%) |
May 22, 2014 | 49.08 | 49.63 | 48.97 | 49.26 | 220,780 | +0.20(+0.42%) |
May 21, 2014 | 49.12 | 49.51 | 48.69 | 49.06 | 398,290 | -0.01(-0.02%) |
May 20, 2014 | 49.75 | 49.89 | 48.52 | 49.07 | 463,678 | -0.85(-1.71%) |
May 19, 2014 | 50.00 | 50.43 | 49.71 | 49.92 | 489,085 | -0.07(-0.14%) |
May 16, 2014 | 49.49 | 49.99 | 48.88 | 49.99 | 366,199 | +0.48(+0.97%) |
May 15, 2014 | 50.13 | 50.13 | 48.69 | 49.51 | 261,315 | -0.63(-1.25%) |
May 14, 2014 | 51.40 | 51.40 | 50.04 | 50.14 | 433,153 | -1.30(-2.54%) |
May 13, 2014 | 50.52 | 51.51 | 50.41 | 51.44 | 746,845 | +1.07(+2.13%) |
May 12, 2014 | 49.60 | 50.53 | 49.35 | 50.37 | 300,908 | +0.97(+1.97%) |
May 09, 2014 | 49.21 | 49.56 | 48.76 | 49.40 | 324,854 | +0.05(+0.09%) |
May 08, 2014 | 49.66 | 50.23 | 49.22 | 49.35 | 651,831 | -0.36(-0.73%) |
May 07, 2014 | 49.64 | 49.93 | 48.98 | 49.72 | 556,258 | +0.14(+0.28%) |
May 06, 2014 | 49.80 | 49.80 | 49.18 | 49.58 | 453,580 | -0.33(-0.65%) |
May 05, 2014 | 50.25 | 50.52 | 49.66 | 49.91 | 503,413 | -0.45(-0.89%) |
May 02, 2014 | 51.64 | 52.23 | 50.35 | 50.36 | 458,318 | -1.04(-2.02%) |
May 01, 2014 | 51.09 | 51.54 | 50.24 | 51.40 | 655,973 | +0.43(+0.84%) |
Apr 30, 2014 | 50.54 | 51.09 | 49.84 | 50.97 | 855,509 | +0.69(+1.37%) |
Apr 29, 2014 | 50.57 | 50.94 | 50.19 | 50.28 | 499,633 | -0.10(-0.20%) |
Apr 28, 2014 | 50.93 | 51.36 | 49.80 | 50.38 | 554,870 | -0.54(-1.07%) |
Apr 25, 2014 | 53.32 | 53.32 | 50.90 | 50.92 | 516,564 | -2.47(-4.63%) |
Apr 24, 2014 | 53.59 | 53.59 | 51.39 | 53.39 | 462,999 | +0.87(+1.66%) |
Apr 23, 2014 | 52.94 | 53.07 | 52.22 | 52.52 | 309,248 | -0.47(-0.88%) |
Apr 22, 2014 | 52.34 | 53.34 | 52.14 | 52.99 | 279,270 | +0.69(+1.32%) |
Apr 21, 2014 | 52.10 | 52.39 | 51.72 | 52.30 | 152,490 | +0.05(+0.10%) |
Apr 17, 2014 | 52.39 | 52.24 | 52.24 | 52.24 | 153,487 | -0.07(-0.13%) |
Apr 16, 2014 | 52.18 | 52.46 | 51.84 | 52.31 | 198,968 | +0.39(+0.75%) |
Apr 15, 2014 | 51.35 | 51.99 | 51.06 | 51.92 | 219,145 | +0.68(+1.33%) |
Apr 14, 2014 | 50.91 | 51.66 | 50.64 | 51.24 | 205,903 | +0.61(+1.21%) |
Apr 11, 2014 | 51.06 | 51.30 | 50.47 | 50.63 | 233,724 | -0.82(-1.60%) |
Apr 10, 2014 | 51.66 | 53.17 | 51.09 | 51.45 | 443,816 | -0.23(-0.45%) |
Apr 09, 2014 | 50.91 | 51.94 | 50.91 | 51.68 | 146,210 | +0.82(+1.60%) |
Apr 08, 2014 | 51.09 | 51.13 | 50.29 | 50.87 | 311,989 | -0.18(-0.35%) |
Apr 07, 2014 | 51.85 | 51.94 | 50.22 | 51.05 | 285,953 | -0.80(-1.54%) |
Apr 04, 2014 | 53.45 | 53.45 | 51.59 | 51.85 | 326,779 | -1.34(-2.53%) |
Apr 03, 2014 | 53.28 | 53.56 | 52.69 | 53.19 | 357,196 | -0.16(-0.31%) |
Apr 02, 2014 | 52.94 | 53.49 | 52.72 | 53.35 | 361,400 | +0.46(+0.87%) |
Apr 01, 2014 | 52.87 | 52.92 | 52.29 | 52.90 | 322,047 | +0.18(+0.34%) |
Mar 31, 2014 | 52.54 | 52.84 | 51.25 | 52.72 | 586,274 | +0.39(+0.74%) |
Mar 28, 2014 | 51.86 | 53.41 | 51.86 | 52.33 | 223,936 | +0.52(+1.00%) |
Mar 27, 2014 | 52.20 | 52.35 | 51.37 | 51.81 | 340,782 | -0.55(-1.05%) |
Mar 26, 2014 | 53.90 | 54.03 | 52.09 | 52.36 | 371,553 | -1.30(-2.43%) |
Mar 25, 2014 | 52.48 | 54.26 | 52.34 | 53.66 | 610,387 | +1.40(+2.67%) |
Mar 24, 2014 | 52.03 | 53.22 | 51.49 | 52.27 | 533,771 | +1.01(+1.97%) |
Mar 21, 2014 | 50.79 | 51.34 | 50.68 | 51.26 | 379,372 | +0.66(+1.30%) |
Mar 20, 2014 | 50.84 | 51.07 | 50.26 | 50.60 | 220,143 | -0.30(-0.58%) |
Mar 19, 2014 | 51.28 | 51.29 | 50.74 | 50.89 | 201,751 | -0.19(-0.36%) |
Mar 18, 2014 | 51.00 | 51.36 | 50.93 | 51.08 | 193,387 | +0.16(+0.31%) |
Mar 17, 2014 | 50.74 | 51.71 | 50.57 | 50.92 | 229,404 | +0.54(+1.08%) |
Mar 14, 2014 | 49.82 | 50.72 | 49.82 | 50.38 | 269,077 | +0.44(+0.89%) |
Mar 13, 2014 | 50.61 | 50.77 | 49.74 | 49.94 | 373,974 | -0.58(-1.15%) |
Mar 12, 2014 | 50.48 | 50.55 | 49.83 | 50.52 | 224,672 | -0.19(-0.38%) |
Mar 11, 2014 | 51.01 | 51.71 | 50.56 | 50.71 | 469,117 | +0.00(+0.00%) |
Mar 10, 2014 | 51.40 | 51.49 | 50.65 | 50.71 | 474,531 | -0.52(-1.02%) |
Mar 07, 2014 | 51.30 | 51.51 | 50.79 | 51.23 | 283,978 | +0.13(+0.26%) |
Mar 06, 2014 | 50.94 | 51.22 | 50.76 | 51.10 | 229,893 | +0.24(+0.47%) |
Mar 05, 2014 | 50.61 | 51.13 | 50.60 | 50.86 | 298,797 | +0.26(+0.52%) |
Mar 04, 2014 | 50.31 | 50.65 | 50.07 | 50.60 | 417,759 | +0.67(+1.34%) |
Mar 03, 2014 | 49.80 | 50.12 | 49.34 | 49.93 | 291,426 | -0.47(-0.92%) |
Feb 28, 2014 | 49.82 | 50.54 | 49.56 | 50.39 | 266,192 | +0.72(+1.45%) |
Feb 27, 2014 | 49.35 | 50.17 | 49.21 | 49.67 | 386,884 | +0.24(+0.49%) |
Feb 26, 2014 | 48.80 | 49.52 | 48.80 | 49.43 | 482,924 | +0.84(+1.73%) |
Feb 25, 2014 | 49.68 | 49.97 | 48.38 | 48.59 | 543,042 | -0.91(-1.84%) |
Feb 24, 2014 | 49.09 | 49.86 | 49.08 | 49.50 | 504,428 | +0.42(+0.87%) |
Feb 21, 2014 | 47.92 | 49.13 | 47.83 | 49.08 | 570,508 | +1.25(+2.62%) |
Feb 20, 2014 | 47.03 | 48.41 | 46.95 | 47.83 | 364,994 | +0.89(+1.89%) |
Feb 19, 2014 | 46.83 | 47.61 | 46.70 | 46.94 | 521,659 | +0.02(+0.05%) |
Feb 18, 2014 | 47.10 | 47.11 | 46.40 | 46.92 | 461,006 | -0.03(-0.07%) |
Feb 14, 2014 | 46.49 | 46.95 | 46.95 | 46.95 | 430,917 | +0.47(+1.01%) |
Feb 13, 2014 | 44.62 | 46.67 | 44.62 | 46.48 | 540,559 | +1.60(+3.56%) |
Feb 12, 2014 | 44.87 | 45.25 | 44.54 | 44.88 | 244,633 | +0.14(+0.31%) |
Feb 11, 2014 | 43.39 | 45.11 | 43.27 | 44.74 | 357,629 | +1.29(+2.97%) |
Feb 10, 2014 | 44.51 | 44.64 | 43.31 | 43.45 | 516,834 | -1.23(-2.75%) |
Feb 07, 2014 | 44.03 | 44.70 | 43.91 | 44.68 | 304,477 | +0.84(+1.92%) |
Feb 06, 2014 | 43.81 | 43.96 | 43.17 | 43.83 | 268,218 | +0.19(+0.44%) |
Feb 05, 2014 | 43.58 | 43.68 | 42.86 | 43.64 | 396,699 | +0.02(+0.04%) |
Feb 04, 2014 | 43.01 | 43.80 | 42.74 | 43.63 | 601,117 | +0.69(+1.60%) |
Feb 03, 2014 | 44.73 | 44.94 | 42.71 | 42.94 | 680,910 | -1.79(-4.01%) |
Jan 31, 2014 | 44.48 | 45.05 | 44.27 | 44.73 | 265,030 | +0.00(+0.00%) |
Jan 30, 2014 | 45.48 | 45.60 | 44.54 | 44.73 | 441,155 | -0.49(-1.09%) |
Jan 29, 2014 | 45.73 | 46.34 | 45.19 | 45.22 | 403,783 | -0.93(-2.01%) |
Jan 28, 2014 | 45.94 | 46.22 | 45.54 | 46.15 | 477,303 | +0.42(+0.93%) |
Jan 27, 2014 | 45.45 | 46.91 | 45.41 | 45.73 | 724,264 | +0.45(+0.99%) |
Jan 24, 2014 | 46.54 | 47.25 | 45.04 | 45.28 | 1,516,710 | -1.39(-2.98%) |
Jan 23, 2014 | 41.64 | 47.16 | 41.64 | 46.67 | 1,989,924 | +6.63(+16.55%) |
Jan 22, 2014 | 40.60 | 40.60 | 39.95 | 40.04 | 303,113 | -0.35(-0.86%) |
Jan 21, 2014 | 40.57 | 40.74 | 40.11 | 40.39 | 202,859 | +0.02(+0.04%) |
Jan 17, 2014 | 40.54 | 40.37 | 40.37 | 40.37 | 225,361 | -0.36(-0.87%) |
Jan 16, 2014 | 40.54 | 41.08 | 40.49 | 40.73 | 270,912 | +0.11(+0.27%) |
Jan 15, 2014 | 40.26 | 40.84 | 40.16 | 40.62 | 185,154 | +0.36(+0.88%) |
Jan 14, 2014 | 40.02 | 40.30 | 39.79 | 40.26 | 172,020 | +0.36(+0.89%) |
Jan 13, 2014 | 39.82 | 40.37 | 39.73 | 39.91 | 173,830 | -0.16(-0.40%) |
Jan 10, 2014 | 39.70 | 40.13 | 39.27 | 40.07 | 171,705 | +0.67(+1.71%) |
Jan 09, 2014 | 39.75 | 40.04 | 39.30 | 39.40 | 290,757 | -0.20(-0.51%) |
Jan 08, 2014 | 39.79 | 39.80 | 39.33 | 39.60 | 275,247 | -0.27(-0.68%) |
Jan 07, 2014 | 39.96 | 40.32 | 39.77 | 39.87 | 184,785 | -0.02(-0.06%) |
Jan 06, 2014 | 40.28 | 40.31 | 39.81 | 39.89 | 378,613 | -0.09(-0.23%) |
Jan 03, 2014 | 39.84 | 40.13 | 39.44 | 39.99 | 218,345 | +0.49(+1.23%) |
Jan 02, 2014 | 40.19 | 40.32 | 39.24 | 39.50 | 231,885 | -0.80(-1.99%) |
Dec 31, 2013 | 40.75 | 40.30 | 40.30 | 40.30 | 189,764 | -0.39(-0.95%) |
Dec 30, 2013 | 40.64 | 40.84 | 40.41 | 40.69 | 183,254 | +0.14(+0.34%) |
Dec 27, 2013 | 39.87 | 40.64 | 39.87 | 40.55 | 315,743 | +0.49(+1.23%) |
Dec 26, 2013 | 40.13 | 40.38 | 39.37 | 40.06 | 144,629 | -0.10(-0.25%) |
Dec 24, 2013 | 40.03 | 40.32 | 39.90 | 40.16 | 58,801 | +0.11(+0.27%) |
Dec 23, 2013 | 39.78 | 40.08 | 39.58 | 40.05 | 186,537 | +0.54(+1.37%) |
Dec 20, 2013 | 39.48 | 39.56 | 39.14 | 39.51 | 438,223 | +0.17(+0.43%) |
Dec 19, 2013 | 39.28 | 39.43 | 38.73 | 39.34 | 249,291 | +0.04(+0.10%) |
Dec 18, 2013 | 38.43 | 39.35 | 38.14 | 39.30 | 302,134 | +1.00(+2.60%) |
Dec 17, 2013 | 38.08 | 38.42 | 37.85 | 38.30 | 364,910 | +0.15(+0.38%) |
Dec 16, 2013 | 37.65 | 38.26 | 37.39 | 38.16 | 267,730 | +0.56(+1.48%) |
Dec 13, 2013 | 37.58 | 37.99 | 37.38 | 37.60 | 243,173 | +0.14(+0.37%) |
Dec 12, 2013 | 37.48 | 37.60 | 36.96 | 37.46 | 393,377 | -0.04(-0.10%) |
Dec 11, 2013 | 38.37 | 38.37 | 37.40 | 37.50 | 235,919 | -0.80(-2.10%) |
Dec 10, 2013 | 38.27 | 38.67 | 38.23 | 38.30 | 263,544 | +0.03(+0.08%) |
Dec 09, 2013 | 38.10 | 38.40 | 37.98 | 38.27 | 187,222 | +0.28(+0.73%) |
Dec 06, 2013 | 38.13 | 38.28 | 37.86 | 38.00 | 168,988 | +0.17(+0.45%) |
Dec 05, 2013 | 37.68 | 37.83 | 37.28 | 37.83 | 270,670 | +0.08(+0.20%) |
Dec 04, 2013 | 38.12 | 38.22 | 37.43 | 37.75 | 236,406 | -0.50(-1.30%) |
Dec 03, 2013 | 38.69 | 38.90 | 38.11 | 38.25 | 265,532 | -0.65(-1.68%) |
Dec 02, 2013 | 38.52 | 39.33 | 38.19 | 38.90 | 365,443 | +0.38(+1.00%) |
Nov 29, 2013 | 38.64 | 38.83 | 38.48 | 38.52 | 79,408 | -0.17(-0.44%) |
Nov 27, 2013 | 39.00 | 39.00 | 38.56 | 38.69 | 121,480 | -0.18(-0.45%) |
Nov 26, 2013 | 38.88 | 39.04 | 38.53 | 38.86 | 244,164 | -0.13(-0.33%) |
Nov 25, 2013 | 39.12 | 39.42 | 38.87 | 38.99 | 287,439 | +0.00(+0.00%) |
Nov 22, 2013 | 39.13 | 39.13 | 38.58 | 38.99 | 280,197 | +0.03(+0.08%) |
Nov 21, 2013 | 39.22 | 39.30 | 38.82 | 38.96 | 401,770 | -0.28(-0.70%) |
Nov 20, 2013 | 39.81 | 39.88 | 39.17 | 39.24 | 374,914 | -0.37(-0.93%) |
Nov 19, 2013 | 40.51 | 40.61 | 39.45 | 39.61 | 213,918 | -0.94(-2.33%) |
Nov 18, 2013 | 40.77 | 40.93 | 40.41 | 40.55 | 272,173 | -0.27(-0.66%) |
Nov 15, 2013 | 40.60 | 40.83 | 40.36 | 40.82 | 189,456 | +0.26(+0.64%) |
Nov 14, 2013 | 40.79 | 41.03 | 40.43 | 40.56 | 270,483 | -0.20(-0.49%) |
Nov 13, 2013 | 40.30 | 40.82 | 40.30 | 40.76 | 128,928 | +0.26(+0.64%) |
Nov 12, 2013 | 40.34 | 40.55 | 40.13 | 40.50 | 175,283 | +0.07(+0.17%) |
Nov 11, 2013 | 40.17 | 40.48 | 39.99 | 40.43 | 231,626 | +0.32(+0.80%) |
Nov 08, 2013 | 39.86 | 40.18 | 39.73 | 40.11 | 178,243 | +0.28(+0.69%) |
Nov 07, 2013 | 40.42 | 40.42 | 39.81 | 39.83 | 344,268 | -0.38(-0.95%) |
Nov 06, 2013 | 40.04 | 40.35 | 39.78 | 40.21 | 207,907 | +0.40(+1.00%) |
Nov 05, 2013 | 40.15 | 40.26 | 39.66 | 39.81 | 187,699 | -0.48(-1.18%) |
Nov 04, 2013 | 40.03 | 40.34 | 39.66 | 40.29 | 195,544 | +0.43(+1.08%) |
Nov 01, 2013 | 39.65 | 40.00 | 39.49 | 39.86 | 173,189 | +0.28(+0.72%) |
Oct 31, 2013 | 39.31 | 40.08 | 39.26 | 39.58 | 274,761 | +0.10(+0.25%) |
Oct 30, 2013 | 40.44 | 40.53 | 39.43 | 39.48 | 280,567 | -0.97(-2.39%) |
Oct 29, 2013 | 40.30 | 40.56 | 40.00 | 40.44 | 313,757 | +0.07(+0.17%) |
Oct 28, 2013 | 39.35 | 40.38 | 39.33 | 40.38 | 459,930 | +1.06(+2.69%) |
Oct 25, 2013 | 39.11 | 39.32 | 38.83 | 39.32 | 224,802 | +0.32(+0.83%) |
Oct 24, 2013 | 38.19 | 39.03 | 37.75 | 38.99 | 415,214 | +0.98(+2.56%) |
Oct 23, 2013 | 37.93 | 38.19 | 37.80 | 38.02 | 141,777 | -0.13(-0.34%) |
Oct 22, 2013 | 37.99 | 38.55 | 37.87 | 38.15 | 215,916 | +0.38(+1.00%) |
Oct 21, 2013 | 37.75 | 37.92 | 37.63 | 37.77 | 184,104 | -0.05(-0.14%) |
Oct 18, 2013 | 37.77 | 37.90 | 37.60 | 37.83 | 219,586 | +0.08(+0.22%) |
Oct 17, 2013 | 37.17 | 37.76 | 36.87 | 37.74 | 367,953 | +0.45(+1.19%) |
Oct 16, 2013 | 36.92 | 37.31 | 36.68 | 37.30 | 352,300 | +0.58(+1.57%) |
Oct 15, 2013 | 36.36 | 36.78 | 36.15 | 36.72 | 341,166 | +0.31(+0.86%) |
Oct 14, 2013 | 36.00 | 36.42 | 36.00 | 36.41 | 130,673 | +0.17(+0.47%) |
Oct 11, 2013 | 35.85 | 36.25 | 35.83 | 36.24 | 115,526 | +0.37(+1.03%) |
Oct 10, 2013 | 35.62 | 35.90 | 35.62 | 35.87 | 174,607 | +0.68(+1.92%) |
Oct 09, 2013 | 35.22 | 35.44 | 34.76 | 35.19 | 400,264 | +0.14(+0.39%) |
Oct 08, 2013 | 35.37 | 35.66 | 35.02 | 35.05 | 249,660 | -0.37(-1.04%) |
Oct 07, 2013 | 35.80 | 36.02 | 35.42 | 35.42 | 214,213 | -0.74(-2.04%) |
Oct 04, 2013 | 36.14 | 36.44 | 35.93 | 36.16 | 248,019 | +0.05(+0.15%) |
Oct 03, 2013 | 36.15 | 36.30 | 35.65 | 36.11 | 229,819 | -0.25(-0.68%) |
Oct 02, 2013 | 36.58 | 36.76 | 36.18 | 36.35 | 273,627 | -0.41(-1.11%) |
Oct 01, 2013 | 36.40 | 36.90 | 36.25 | 36.76 | 587,575 | +0.28(+0.76%) |
Sep 30, 2013 | 36.43 | 36.84 | 36.38 | 36.48 | 564,471 | -0.29(-0.79%) |
Sep 27, 2013 | 36.46 | 36.97 | 36.22 | 36.77 | 451,595 | +0.07(+0.19%) |
Sep 26, 2013 | 36.64 | 37.02 | 36.41 | 36.71 | 153,983 | -0.11(-0.29%) |
Sep 25, 2013 | 36.75 | 37.34 | 36.74 | 36.81 | 283,395 | +0.15(+0.40%) |
Sep 24, 2013 | 36.80 | 36.93 | 36.62 | 36.67 | 266,494 | -0.01(-0.02%) |
Sep 23, 2013 | 36.90 | 37.04 | 36.66 | 36.67 | 364,157 | -0.23(-0.62%) |
Sep 20, 2013 | 37.57 | 37.70 | 36.87 | 36.91 | 454,539 | -0.58(-1.54%) |
Sep 19, 2013 | 37.38 | 37.77 | 37.35 | 37.48 | 279,656 | +0.12(+0.33%) |
Sep 18, 2013 | 36.58 | 37.37 | 36.58 | 37.36 | 223,349 | +0.72(+1.97%) |
Sep 17, 2013 | 36.73 | 36.73 | 36.39 | 36.64 | 280,173 | -0.12(-0.33%) |
Sep 16, 2013 | 37.08 | 37.13 | 36.64 | 36.76 | 230,425 | +0.13(+0.36%) |
Sep 13, 2013 | 36.62 | 36.67 | 36.34 | 36.63 | 252,143 | +0.12(+0.34%) |
Sep 12, 2013 | 36.54 | 36.61 | 36.30 | 36.51 | 289,567 | -0.01(-0.02%) |
Sep 11, 2013 | 36.38 | 36.54 | 36.09 | 36.51 | 282,345 | +0.16(+0.44%) |
Sep 10, 2013 | 36.05 | 36.53 | 35.99 | 36.35 | 369,247 | +0.45(+1.25%) |
Sep 09, 2013 | 35.44 | 35.96 | 35.42 | 35.90 | 226,285 | +0.64(+1.82%) |
Sep 06, 2013 | 35.31 | 35.54 | 34.92 | 35.26 | 301,672 | +0.01(+0.02%) |
Sep 05, 2013 | 34.93 | 35.32 | 34.93 | 35.25 | 291,207 | +0.27(+0.76%) |
Sep 04, 2013 | 34.71 | 35.02 | 34.58 | 34.99 | 264,977 | +0.25(+0.72%) |
Sep 03, 2013 | 34.90 | 35.29 | 34.48 | 34.74 | 659,238 | +0.21(+0.62%) |
Aug 30, 2013 | 34.65 | 34.69 | 34.32 | 34.52 | 450,548 | -0.21(-0.59%) |
Aug 29, 2013 | 34.45 | 35.03 | 34.37 | 34.73 | 312,550 | +0.20(+0.57%) |
Aug 28, 2013 | 34.28 | 34.61 | 34.17 | 34.53 | 162,783 | +0.19(+0.56%) |
Aug 27, 2013 | 34.48 | 34.55 | 34.23 | 34.34 | 401,517 | -0.49(-1.40%) |
Aug 26, 2013 | 35.13 | 35.28 | 34.77 | 34.83 | 192,414 | -0.33(-0.93%) |
Aug 23, 2013 | 35.18 | 35.23 | 34.77 | 35.15 | 204,868 | +0.06(+0.17%) |
Aug 22, 2013 | 34.53 | 35.35 | 34.49 | 35.09 | 210,796 | +0.65(+1.88%) |
Aug 21, 2013 | 34.33 | 34.69 | 34.12 | 34.45 | 359,608 | -0.02(-0.07%) |
Aug 20, 2013 | 33.94 | 34.58 | 33.91 | 34.47 | 240,994 | +0.47(+1.37%) |
Aug 19, 2013 | 34.17 | 34.30 | 33.95 | 34.00 | 231,899 | -0.25(-0.73%) |
Aug 16, 2013 | 34.00 | 34.32 | 33.84 | 34.25 | 349,032 | +0.23(+0.67%) |
Aug 15, 2013 | 33.90 | 34.30 | 33.58 | 34.03 | 515,317 | -0.20(-0.58%) |
Aug 14, 2013 | 34.33 | 34.48 | 34.12 | 34.22 | 376,973 | -0.23(-0.66%) |
Aug 13, 2013 | 34.53 | 34.61 | 34.09 | 34.45 | 299,843 | +0.08(+0.24%) |
Aug 12, 2013 | 34.59 | 34.83 | 34.29 | 34.37 | 562,951 | -0.41(-1.18%) |
Aug 09, 2013 | 35.12 | 35.19 | 34.70 | 34.78 | 473,890 | -0.43(-1.23%) |
Aug 08, 2013 | 35.22 | 35.53 | 35.19 | 35.22 | 286,784 | +0.11(+0.30%) |
Aug 07, 2013 | 35.12 | 35.32 | 34.91 | 35.11 | 305,080 | -0.06(-0.17%) |
Aug 06, 2013 | 35.52 | 35.70 | 35.09 | 35.17 | 395,963 | -0.39(-1.09%) |
Aug 05, 2013 | 35.59 | 35.96 | 35.41 | 35.56 | 345,872 | -0.15(-0.43%) |
Aug 02, 2013 | 35.67 | 35.89 | 35.60 | 35.71 | 396,452 | -0.03(-0.09%) |
Aug 01, 2013 | 34.83 | 35.86 | 34.62 | 35.74 | 863,032 | +1.28(+3.72%) |
Jul 31, 2013 | 34.63 | 34.77 | 34.33 | 34.46 | 275,003 | +0.00(+0.00%) |
Jul 30, 2013 | 34.04 | 34.49 | 33.88 | 34.46 | 466,273 | +0.59(+1.76%) |
Jul 29, 2013 | 33.80 | 33.97 | 33.75 | 33.87 | 280,176 | +0.06(+0.18%) |
Jul 26, 2013 | 33.75 | 33.87 | 33.54 | 33.80 | 293,653 | -0.14(-0.43%) |
Jul 25, 2013 | 33.87 | 34.00 | 33.47 | 33.95 | 458,620 | -0.02(-0.07%) |
Jul 24, 2013 | 34.69 | 34.81 | 33.85 | 33.97 | 524,409 | -0.61(-1.76%) |
Jul 23, 2013 | 34.90 | 34.93 | 34.50 | 34.58 | 334,407 | -0.11(-0.33%) |
Jul 22, 2013 | 34.63 | 34.78 | 34.38 | 34.70 | 429,671 | +0.24(+0.69%) |
Jul 19, 2013 | 34.56 | 34.77 | 34.20 | 34.46 | 550,445 | -0.21(-0.62%) |
Jul 18, 2013 | 35.09 | 35.74 | 34.38 | 34.67 | 1,152,293 | -0.11(-0.31%) |
Jul 17, 2013 | 34.71 | 34.96 | 34.59 | 34.78 | 510,898 | +0.16(+0.46%) |
Jul 16, 2013 | 34.90 | 34.94 | 34.44 | 34.62 | 558,468 | -0.16(-0.46%) |
Jul 15, 2013 | 35.38 | 35.38 | 34.70 | 34.78 | 661,530 | -0.60(-1.70%) |
Jul 12, 2013 | 35.08 | 35.46 | 34.91 | 35.38 | 355,867 | +0.22(+0.63%) |
Jul 11, 2013 | 35.45 | 35.50 | 34.97 | 35.16 | 595,800 | +0.31(+0.88%) |
Jul 10, 2013 | 35.70 | 35.70 | 34.76 | 34.86 | 807,884 | -1.01(-2.83%) |
Jul 09, 2013 | 35.49 | 35.92 | 35.24 | 35.87 | 384,865 | +0.63(+1.80%) |
Jul 08, 2013 | 35.70 | 35.94 | 35.24 | 35.24 | 575,895 | -0.39(-1.09%) |
Jul 05, 2013 | 35.55 | 35.63 | 35.06 | 35.63 | 263,968 | +0.54(+1.54%) |
Jul 03, 2013 | 35.03 | 35.25 | 34.66 | 35.09 | 238,292 | -0.50(-1.41%) |
Jul 02, 2013 | 36.13 | 36.61 | 35.38 | 35.59 | 423,156 | -0.55(-1.52%) |
Jul 01, 2013 | 36.34 | 36.68 | 36.05 | 36.14 | 301,841 | -0.04(-0.11%) |
Jun 28, 2013 | 36.58 | 36.75 | 36.17 | 36.18 | 415,750 | -0.43(-1.17%) |
Jun 27, 2013 | 36.21 | 36.88 | 36.03 | 36.60 | 378,525 | +0.68(+1.89%) |
Jun 26, 2013 | 35.89 | 36.18 | 35.73 | 35.93 | 285,877 | +0.33(+0.92%) |
Jun 25, 2013 | 35.12 | 35.70 | 34.86 | 35.60 | 300,120 | +0.88(+2.53%) |
Jun 24, 2013 | 34.99 | 35.15 | 34.63 | 34.72 | 416,795 | -0.63(-1.77%) |
Jun 21, 2013 | 35.89 | 35.89 | 35.07 | 35.35 | 401,358 | -0.25(-0.71%) |
Jun 20, 2013 | 35.71 | 35.86 | 35.40 | 35.60 | 387,772 | -0.51(-1.42%) |
Jun 19, 2013 | 36.57 | 36.68 | 36.11 | 36.11 | 206,225 | -0.54(-1.48%) |
Jun 18, 2013 | 36.73 | 36.92 | 35.79 | 36.65 | 566,378 | -0.34(-0.93%) |
Jun 17, 2013 | 36.90 | 37.50 | 36.68 | 36.99 | 333,743 | -0.09(-0.25%) |
Jun 14, 2013 | 37.76 | 38.00 | 37.03 | 37.08 | 366,773 | -0.65(-1.72%) |
Jun 13, 2013 | 36.73 | 37.84 | 36.73 | 37.73 | 304,608 | +0.91(+2.46%) |
Jun 12, 2013 | 37.56 | 37.94 | 36.73 | 36.83 | 258,844 | -0.40(-1.09%) |
Jun 11, 2013 | 36.88 | 37.65 | 36.68 | 37.23 | 304,120 | -0.27(-0.73%) |
Jun 10, 2013 | 37.75 | 37.81 | 37.27 | 37.50 | 181,585 | -0.11(-0.28%) |
Jun 07, 2013 | 37.40 | 38.14 | 37.27 | 37.61 | 239,407 | +0.49(+1.31%) |
Jun 06, 2013 | 36.41 | 37.26 | 36.41 | 37.12 | 305,904 | +0.55(+1.51%) |
Jun 05, 2013 | 37.02 | 37.12 | 36.14 | 36.57 | 360,609 | -0.61(-1.65%) |
Jun 04, 2013 | 37.56 | 37.73 | 36.93 | 37.18 | 242,307 | -0.32(-0.85%) |