Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.32 | 41.50 | 41.15 | 41.21 | 295,928 | -0.01(-0.04%) |
May 29, 2014 | 41.50 | 41.50 | 41.10 | 41.22 | 170,334 | -0.14(-0.33%) |
May 28, 2014 | 41.09 | 41.48 | 40.99 | 41.36 | 219,285 | +0.11(+0.27%) |
May 27, 2014 | 40.85 | 41.30 | 40.73 | 41.24 | 268,002 | +0.66(+1.63%) |
May 23, 2014 | 40.43 | 40.58 | 40.58 | 40.58 | 248,561 | +0.09(+0.22%) |
May 22, 2014 | 40.21 | 40.56 | 40.06 | 40.49 | 87,704 | +0.39(+0.97%) |
May 21, 2014 | 40.21 | 40.42 | 39.88 | 40.10 | 239,053 | -0.08(-0.21%) |
May 20, 2014 | 40.44 | 40.53 | 39.76 | 40.18 | 364,958 | -0.26(-0.63%) |
May 19, 2014 | 40.82 | 40.88 | 40.40 | 40.44 | 228,083 | -0.50(-1.23%) |
May 16, 2014 | 40.70 | 40.97 | 40.58 | 40.94 | 181,495 | +0.25(+0.61%) |
May 15, 2014 | 40.71 | 40.82 | 40.56 | 40.70 | 301,809 | -0.12(-0.29%) |
May 14, 2014 | 40.63 | 41.29 | 40.54 | 40.82 | 344,987 | +0.21(+0.52%) |
May 13, 2014 | 41.11 | 41.36 | 40.51 | 40.60 | 351,048 | -0.55(-1.33%) |
May 12, 2014 | 41.37 | 41.59 | 41.07 | 41.15 | 372,668 | -0.10(-0.24%) |
May 09, 2014 | 41.78 | 41.97 | 41.22 | 41.25 | 250,153 | -0.79(-1.88%) |
May 08, 2014 | 41.75 | 42.17 | 41.67 | 42.04 | 475,411 | +0.26(+0.61%) |
May 07, 2014 | 41.09 | 41.80 | 41.01 | 41.78 | 273,446 | +0.72(+1.76%) |
May 06, 2014 | 41.09 | 41.21 | 40.85 | 41.06 | 282,728 | -0.09(-0.22%) |
May 05, 2014 | 40.65 | 41.26 | 40.63 | 41.15 | 320,884 | +0.27(+0.66%) |
May 02, 2014 | 41.86 | 41.86 | 40.79 | 40.88 | 360,537 | -1.10(-2.63%) |
May 01, 2014 | 42.02 | 42.04 | 41.03 | 41.99 | 566,842 | +0.12(+0.28%) |
Apr 30, 2014 | 41.61 | 41.97 | 41.37 | 41.87 | 356,918 | +0.31(+0.74%) |
Apr 29, 2014 | 41.84 | 42.13 | 41.48 | 41.56 | 275,734 | -0.12(-0.29%) |
Apr 28, 2014 | 41.75 | 42.08 | 41.58 | 41.68 | 321,612 | -0.01(-0.04%) |
Apr 25, 2014 | 41.48 | 41.95 | 41.09 | 41.70 | 313,157 | +0.22(+0.54%) |
Apr 24, 2014 | 41.38 | 41.67 | 41.17 | 41.47 | 406,964 | +0.32(+0.78%) |
Apr 23, 2014 | 41.05 | 41.66 | 40.90 | 41.15 | 304,742 | +0.09(+0.22%) |
Apr 22, 2014 | 41.16 | 41.23 | 40.94 | 41.06 | 699,102 | -0.14(-0.34%) |
Apr 21, 2014 | 41.42 | 41.64 | 40.91 | 41.20 | 181,803 | -0.10(-0.23%) |
Apr 17, 2014 | 41.76 | 41.30 | 41.30 | 41.30 | 229,557 | -0.57(-1.37%) |
Apr 16, 2014 | 41.61 | 41.93 | 41.51 | 41.88 | 250,938 | +0.38(+0.92%) |
Apr 15, 2014 | 40.97 | 41.52 | 40.73 | 41.50 | 425,826 | +0.57(+1.40%) |
Apr 14, 2014 | 40.96 | 41.26 | 40.59 | 40.92 | 462,130 | +0.30(+0.73%) |
Apr 11, 2014 | 40.46 | 41.04 | 40.46 | 40.62 | 285,282 | -0.06(-0.15%) |
Apr 10, 2014 | 41.14 | 41.32 | 40.62 | 40.68 | 501,956 | -0.47(-1.14%) |
Apr 09, 2014 | 41.35 | 41.35 | 40.67 | 41.15 | 996,180 | -0.09(-0.22%) |
Apr 08, 2014 | 40.74 | 41.38 | 40.50 | 41.24 | 607,608 | +0.57(+1.39%) |
Apr 07, 2014 | 40.86 | 41.14 | 40.63 | 40.67 | 261,797 | -0.19(-0.46%) |
Apr 04, 2014 | 41.35 | 41.44 | 40.75 | 40.86 | 349,258 | -0.28(-0.67%) |
Apr 03, 2014 | 41.22 | 41.29 | 40.95 | 41.14 | 237,162 | +0.01(+0.04%) |
Apr 02, 2014 | 41.17 | 41.20 | 40.79 | 41.12 | 283,016 | -0.05(-0.13%) |
Apr 01, 2014 | 41.40 | 41.40 | 40.96 | 41.17 | 324,338 | -0.19(-0.47%) |
Mar 31, 2014 | 41.19 | 41.62 | 41.06 | 41.37 | 550,458 | +0.42(+1.02%) |
Mar 28, 2014 | 41.07 | 41.22 | 40.81 | 40.95 | 179,823 | -0.17(-0.42%) |
Mar 27, 2014 | 40.87 | 41.17 | 40.76 | 41.12 | 238,948 | +0.22(+0.55%) |
Mar 26, 2014 | 41.47 | 41.55 | 40.88 | 40.90 | 385,003 | -0.30(-0.72%) |
Mar 25, 2014 | 41.07 | 41.26 | 40.72 | 41.20 | 292,850 | +0.25(+0.62%) |
Mar 24, 2014 | 40.97 | 41.06 | 40.60 | 40.94 | 253,308 | +0.15(+0.37%) |
Mar 21, 2014 | 40.53 | 41.29 | 40.43 | 40.79 | 597,701 | +0.42(+1.05%) |
Mar 20, 2014 | 40.54 | 40.54 | 40.02 | 40.37 | 267,363 | -0.20(-0.50%) |
Mar 19, 2014 | 41.27 | 41.62 | 40.47 | 40.57 | 426,113 | -0.92(-2.23%) |
Mar 18, 2014 | 41.63 | 41.63 | 41.35 | 41.50 | 412,480 | +0.04(+0.09%) |
Mar 17, 2014 | 41.46 | 41.58 | 41.17 | 41.46 | 376,861 | +0.14(+0.34%) |
Mar 14, 2014 | 41.17 | 41.43 | 40.99 | 41.32 | 449,331 | +0.10(+0.24%) |
Mar 13, 2014 | 41.19 | 41.41 | 41.13 | 41.22 | 636,316 | -0.08(-0.20%) |
Mar 12, 2014 | 40.82 | 41.30 | 40.82 | 41.30 | 395,983 | +0.39(+0.95%) |
Mar 11, 2014 | 41.10 | 41.45 | 40.75 | 40.91 | 234,435 | -0.31(-0.74%) |
Mar 10, 2014 | 41.36 | 41.58 | 41.14 | 41.22 | 209,547 | -0.17(-0.41%) |
Mar 07, 2014 | 41.61 | 41.64 | 41.09 | 41.39 | 244,835 | +0.07(+0.16%) |
Mar 06, 2014 | 41.58 | 41.73 | 41.22 | 41.32 | 267,255 | -0.32(-0.77%) |
Mar 05, 2014 | 41.75 | 41.95 | 41.50 | 41.64 | 226,111 | -0.13(-0.30%) |
Mar 04, 2014 | 41.75 | 42.08 | 41.68 | 41.77 | 664,497 | +0.49(+1.19%) |
Mar 03, 2014 | 41.69 | 41.91 | 41.17 | 41.28 | 380,566 | -0.63(-1.50%) |
Feb 28, 2014 | 41.64 | 42.25 | 41.50 | 41.91 | 488,662 | +0.40(+0.97%) |
Feb 27, 2014 | 41.32 | 41.68 | 41.24 | 41.50 | 335,938 | +0.14(+0.34%) |
Feb 26, 2014 | 41.66 | 41.67 | 41.20 | 41.36 | 294,961 | +0.09(+0.22%) |
Feb 25, 2014 | 41.28 | 41.69 | 41.13 | 41.27 | 260,265 | +0.01(+0.02%) |
Feb 24, 2014 | 41.50 | 42.03 | 41.26 | 41.26 | 408,743 | -0.25(-0.61%) |
Feb 21, 2014 | 41.14 | 41.89 | 40.87 | 41.52 | 366,802 | +0.41(+1.00%) |
Feb 20, 2014 | 40.70 | 41.33 | 40.19 | 41.11 | 638,737 | +0.51(+1.25%) |
Feb 19, 2014 | 40.72 | 41.04 | 40.40 | 40.60 | 469,526 | -0.21(-0.51%) |
Feb 18, 2014 | 40.56 | 40.96 | 40.44 | 40.81 | 299,910 | +0.37(+0.90%) |
Feb 14, 2014 | 40.11 | 40.44 | 40.44 | 40.44 | 183,297 | +0.32(+0.80%) |
Feb 13, 2014 | 39.12 | 40.18 | 39.01 | 40.12 | 332,434 | +0.83(+2.11%) |
Feb 12, 2014 | 39.17 | 39.38 | 39.14 | 39.30 | 198,868 | +0.10(+0.27%) |
Feb 11, 2014 | 38.45 | 39.34 | 38.32 | 39.19 | 358,759 | +0.85(+2.22%) |
Feb 10, 2014 | 38.08 | 38.44 | 37.71 | 38.34 | 311,860 | +0.34(+0.90%) |
Feb 07, 2014 | 37.95 | 38.18 | 37.69 | 38.00 | 257,435 | +0.10(+0.26%) |
Feb 06, 2014 | 37.89 | 38.09 | 37.67 | 37.90 | 252,149 | +0.04(+0.10%) |
Feb 05, 2014 | 37.78 | 37.87 | 37.45 | 37.86 | 444,456 | -0.10(-0.26%) |
Feb 04, 2014 | 38.33 | 38.50 | 37.74 | 37.96 | 482,357 | -0.25(-0.66%) |
Feb 03, 2014 | 39.06 | 39.44 | 38.06 | 38.21 | 815,651 | -0.79(-2.03%) |
Jan 31, 2014 | 38.82 | 39.30 | 38.45 | 39.00 | 451,352 | +0.09(+0.23%) |
Jan 30, 2014 | 38.50 | 39.07 | 38.28 | 38.92 | 323,922 | +0.72(+1.88%) |
Jan 29, 2014 | 38.26 | 38.61 | 38.12 | 38.20 | 352,923 | -0.25(-0.65%) |
Jan 28, 2014 | 38.47 | 38.51 | 38.19 | 38.45 | 390,838 | +0.04(+0.10%) |
Jan 27, 2014 | 38.64 | 38.71 | 38.39 | 38.41 | 303,350 | -0.18(-0.48%) |
Jan 24, 2014 | 38.86 | 39.08 | 38.49 | 38.60 | 451,180 | -0.30(-0.78%) |
Jan 23, 2014 | 38.78 | 39.05 | 38.70 | 38.90 | 232,891 | +0.07(+0.17%) |
Jan 22, 2014 | 38.69 | 39.00 | 38.69 | 38.83 | 234,394 | +0.13(+0.32%) |
Jan 21, 2014 | 38.76 | 39.06 | 38.56 | 38.71 | 501,223 | +0.18(+0.46%) |
Jan 17, 2014 | 38.23 | 38.53 | 38.53 | 38.53 | 229,552 | +0.16(+0.40%) |
Jan 16, 2014 | 38.29 | 38.44 | 38.18 | 38.38 | 138,247 | +0.04(+0.12%) |
Jan 15, 2014 | 38.51 | 38.51 | 38.23 | 38.33 | 193,171 | -0.18(-0.46%) |
Jan 14, 2014 | 38.62 | 38.76 | 38.43 | 38.51 | 255,884 | -0.03(-0.08%) |
Jan 13, 2014 | 39.05 | 39.15 | 38.38 | 38.54 | 346,516 | -0.65(-1.66%) |
Jan 10, 2014 | 38.78 | 39.35 | 38.78 | 39.19 | 534,543 | +0.53(+1.36%) |
Jan 09, 2014 | 38.34 | 38.71 | 38.15 | 38.66 | 463,731 | +0.43(+1.12%) |
Jan 08, 2014 | 38.16 | 38.24 | 37.78 | 38.24 | 445,502 | +0.08(+0.21%) |
Jan 07, 2014 | 37.88 | 38.18 | 37.75 | 38.15 | 480,561 | +0.49(+1.30%) |
Jan 06, 2014 | 37.90 | 37.99 | 37.61 | 37.67 | 374,219 | -0.07(-0.20%) |
Jan 03, 2014 | 37.59 | 37.87 | 37.50 | 37.74 | 313,160 | +0.13(+0.35%) |
Jan 02, 2014 | 38.35 | 38.36 | 37.50 | 37.61 | 423,455 | -0.74(-1.93%) |
Dec 31, 2013 | 38.55 | 38.35 | 38.35 | 38.35 | 424,360 | -0.13(-0.33%) |
Dec 30, 2013 | 38.63 | 38.79 | 38.25 | 38.47 | 295,767 | -0.09(-0.23%) |
Dec 27, 2013 | 38.58 | 38.89 | 38.40 | 38.56 | 380,203 | -0.13(-0.34%) |
Dec 26, 2013 | 39.08 | 39.18 | 38.51 | 38.69 | 351,214 | -0.18(-0.48%) |
Dec 24, 2013 | 38.80 | 39.13 | 38.69 | 38.88 | 219,453 | +0.01(+0.02%) |
Dec 23, 2013 | 39.25 | 39.25 | 38.69 | 38.87 | 589,844 | -0.12(-0.30%) |
Dec 20, 2013 | 39.13 | 39.51 | 38.92 | 38.99 | 5,009,145 | -0.08(-0.21%) |
Dec 19, 2013 | 39.83 | 39.94 | 38.79 | 39.07 | 1,244,545 | -0.78(-1.97%) |
Dec 18, 2013 | 39.42 | 39.88 | 38.95 | 39.86 | 817,923 | +0.53(+1.35%) |
Dec 17, 2013 | 39.22 | 39.51 | 39.03 | 39.32 | 591,107 | +0.02(+0.06%) |
Dec 16, 2013 | 38.88 | 39.53 | 38.59 | 39.30 | 1,587,010 | +1.22(+3.21%) |
Dec 13, 2013 | 38.11 | 38.22 | 37.75 | 38.08 | 378,343 | +0.06(+0.16%) |
Dec 12, 2013 | 37.65 | 38.22 | 37.49 | 38.02 | 655,846 | +0.64(+1.72%) |
Dec 11, 2013 | 37.61 | 37.64 | 37.22 | 37.38 | 418,238 | -0.29(-0.77%) |
Dec 10, 2013 | 38.13 | 38.13 | 37.41 | 37.67 | 498,999 | -0.56(-1.47%) |
Dec 09, 2013 | 38.92 | 39.09 | 38.08 | 38.23 | 555,529 | -0.90(-2.31%) |
Dec 06, 2013 | 38.78 | 39.16 | 38.43 | 39.13 | 637,162 | +0.72(+1.89%) |
Dec 05, 2013 | 38.21 | 38.55 | 37.81 | 38.41 | 1,345,608 | +0.18(+0.48%) |
Dec 04, 2013 | 38.12 | 38.52 | 37.81 | 38.22 | 578,994 | -0.16(-0.42%) |
Dec 03, 2013 | 37.99 | 38.45 | 37.94 | 38.38 | 671,852 | +0.22(+0.58%) |
Dec 02, 2013 | 38.29 | 38.49 | 37.87 | 38.16 | 608,362 | -0.07(-0.17%) |
Nov 29, 2013 | 38.02 | 38.46 | 37.95 | 38.23 | 371,040 | +0.33(+0.86%) |
Nov 27, 2013 | 37.64 | 37.97 | 37.61 | 37.90 | 281,708 | +0.22(+0.59%) |
Nov 26, 2013 | 37.66 | 37.86 | 37.38 | 37.68 | 463,219 | -0.03(-0.08%) |
Nov 25, 2013 | 37.99 | 38.02 | 37.47 | 37.71 | 275,669 | -0.27(-0.70%) |
Nov 22, 2013 | 38.00 | 38.12 | 37.78 | 37.98 | 198,397 | -0.13(-0.33%) |
Nov 21, 2013 | 37.85 | 38.17 | 37.64 | 38.10 | 350,587 | +0.32(+0.84%) |
Nov 20, 2013 | 37.89 | 37.93 | 37.62 | 37.78 | 266,573 | -0.09(-0.23%) |
Nov 19, 2013 | 37.67 | 38.00 | 37.57 | 37.87 | 281,908 | +0.17(+0.45%) |
Nov 18, 2013 | 37.77 | 37.84 | 37.35 | 37.70 | 222,642 | +0.07(+0.18%) |
Nov 15, 2013 | 37.49 | 37.64 | 37.08 | 37.64 | 231,796 | +0.07(+0.18%) |
Nov 14, 2013 | 37.18 | 37.69 | 37.07 | 37.57 | 176,492 | +0.50(+1.34%) |
Nov 13, 2013 | 37.22 | 37.27 | 36.84 | 37.07 | 299,664 | -0.33(-0.87%) |
Nov 12, 2013 | 37.54 | 37.79 | 37.23 | 37.40 | 225,742 | -0.26(-0.69%) |
Nov 11, 2013 | 37.40 | 37.81 | 37.06 | 37.66 | 335,869 | +0.27(+0.73%) |
Nov 08, 2013 | 37.15 | 37.53 | 36.69 | 37.38 | 309,242 | +0.14(+0.38%) |
Nov 07, 2013 | 37.92 | 38.15 | 37.24 | 37.24 | 364,632 | -0.50(-1.31%) |
Nov 06, 2013 | 37.55 | 37.82 | 37.36 | 37.74 | 336,374 | +0.41(+1.09%) |
Nov 05, 2013 | 37.88 | 38.29 | 37.30 | 37.33 | 481,596 | -0.59(-1.56%) |
Nov 04, 2013 | 38.12 | 38.25 | 37.51 | 37.92 | 315,125 | +0.06(+0.16%) |
Nov 01, 2013 | 37.78 | 38.14 | 37.59 | 37.87 | 333,263 | +0.01(+0.04%) |
Oct 31, 2013 | 38.25 | 38.30 | 37.72 | 37.85 | 239,943 | -0.35(-0.92%) |
Oct 30, 2013 | 38.47 | 38.76 | 38.17 | 38.20 | 253,195 | -0.13(-0.34%) |
Oct 29, 2013 | 38.34 | 38.50 | 38.16 | 38.33 | 271,171 | +0.00(+0.00%) |
Oct 28, 2013 | 38.46 | 38.65 | 38.16 | 38.33 | 229,249 | -0.12(-0.32%) |
Oct 25, 2013 | 38.08 | 38.47 | 37.83 | 38.46 | 196,808 | +0.51(+1.35%) |
Oct 24, 2013 | 38.15 | 38.29 | 37.73 | 37.95 | 294,436 | -0.21(-0.56%) |
Oct 23, 2013 | 38.10 | 38.54 | 38.02 | 38.16 | 526,657 | -0.04(-0.12%) |
Oct 22, 2013 | 37.80 | 38.29 | 37.67 | 38.20 | 321,936 | +0.56(+1.50%) |
Oct 21, 2013 | 37.65 | 37.87 | 37.40 | 37.64 | 265,254 | -0.04(-0.12%) |
Oct 18, 2013 | 37.34 | 37.73 | 37.13 | 37.68 | 484,734 | +0.64(+1.72%) |
Oct 17, 2013 | 36.26 | 37.14 | 36.10 | 37.04 | 223,668 | +0.63(+1.73%) |
Oct 16, 2013 | 36.18 | 36.46 | 36.14 | 36.41 | 214,657 | +0.39(+1.08%) |
Oct 15, 2013 | 36.60 | 36.63 | 36.00 | 36.02 | 207,042 | -0.73(-1.98%) |
Oct 14, 2013 | 36.53 | 36.76 | 35.99 | 36.75 | 331,045 | -0.01(-0.04%) |
Oct 11, 2013 | 36.23 | 36.77 | 36.16 | 36.77 | 226,475 | +0.45(+1.23%) |
Oct 10, 2013 | 35.86 | 36.42 | 35.66 | 36.32 | 296,961 | +0.85(+2.40%) |
Oct 09, 2013 | 35.34 | 35.99 | 35.11 | 35.47 | 230,329 | +0.24(+0.69%) |
Oct 08, 2013 | 35.05 | 35.55 | 35.02 | 35.22 | 271,742 | +0.13(+0.38%) |
Oct 07, 2013 | 35.09 | 35.43 | 34.97 | 35.09 | 317,389 | -0.22(-0.62%) |
Oct 04, 2013 | 35.27 | 35.50 | 35.19 | 35.31 | 137,962 | +0.12(+0.35%) |
Oct 03, 2013 | 35.42 | 35.53 | 34.89 | 35.19 | 407,339 | -0.39(-1.09%) |
Oct 02, 2013 | 35.76 | 35.80 | 35.43 | 35.58 | 205,333 | -0.35(-0.98%) |
Oct 01, 2013 | 35.55 | 36.02 | 35.49 | 35.93 | 607,976 | +0.43(+1.20%) |
Sep 30, 2013 | 35.14 | 35.59 | 35.09 | 35.50 | 367,138 | +0.01(+0.04%) |
Sep 27, 2013 | 35.56 | 35.85 | 35.13 | 35.49 | 727,420 | -0.36(-1.00%) |
Sep 26, 2013 | 35.99 | 36.19 | 35.73 | 35.85 | 543,131 | -0.10(-0.29%) |
Sep 25, 2013 | 35.86 | 36.19 | 35.72 | 35.95 | 552,402 | +0.07(+0.20%) |
Sep 24, 2013 | 35.67 | 35.97 | 35.47 | 35.88 | 264,862 | +0.08(+0.23%) |
Sep 23, 2013 | 35.17 | 35.95 | 34.94 | 35.80 | 246,332 | +0.63(+1.79%) |
Sep 20, 2013 | 35.39 | 35.61 | 35.16 | 35.17 | 614,968 | -0.18(-0.52%) |
Sep 19, 2013 | 35.65 | 35.84 | 35.20 | 35.35 | 242,778 | -0.29(-0.80%) |
Sep 18, 2013 | 34.43 | 35.73 | 34.37 | 35.64 | 478,944 | +1.16(+3.36%) |
Sep 17, 2013 | 34.14 | 34.48 | 34.09 | 34.48 | 391,201 | +0.30(+0.88%) |
Sep 16, 2013 | 34.76 | 34.48 | 34.04 | 34.18 | 357,218 | -0.15(-0.43%) |
Sep 13, 2013 | 34.25 | 34.48 | 34.01 | 34.32 | 176,899 | +0.23(+0.67%) |
Sep 12, 2013 | 34.20 | 34.48 | 34.04 | 34.09 | 191,216 | -0.06(-0.17%) |
Sep 11, 2013 | 34.40 | 34.47 | 33.93 | 34.15 | 278,504 | -0.28(-0.81%) |
Sep 10, 2013 | 34.22 | 34.45 | 33.93 | 34.43 | 478,163 | +0.29(+0.86%) |
Sep 09, 2013 | 33.85 | 34.20 | 33.46 | 34.14 | 357,223 | +0.39(+1.15%) |
Sep 06, 2013 | 34.01 | 34.20 | 33.68 | 33.75 | 325,096 | -0.06(-0.17%) |
Sep 05, 2013 | 34.20 | 34.21 | 33.77 | 33.81 | 596,076 | -0.27(-0.80%) |
Sep 04, 2013 | 34.30 | 34.30 | 33.99 | 34.08 | 844,926 | -0.27(-0.79%) |
Sep 03, 2013 | 35.37 | 35.63 | 34.20 | 34.35 | 688,158 | -0.76(-2.17%) |
Aug 30, 2013 | 35.61 | 35.68 | 35.03 | 35.11 | 391,573 | -0.43(-1.20%) |
Aug 29, 2013 | 35.50 | 35.64 | 35.29 | 35.54 | 195,987 | +0.04(+0.12%) |
Aug 28, 2013 | 35.44 | 35.65 | 35.30 | 35.50 | 366,848 | +0.04(+0.10%) |
Aug 27, 2013 | 35.34 | 35.69 | 35.22 | 35.46 | 386,607 | -0.14(-0.39%) |
Aug 26, 2013 | 35.65 | 35.72 | 35.47 | 35.60 | 157,471 | -0.06(-0.16%) |
Aug 23, 2013 | 35.61 | 35.92 | 35.40 | 35.66 | 312,652 | +0.07(+0.19%) |
Aug 22, 2013 | 35.84 | 35.95 | 35.55 | 35.59 | 199,468 | -0.18(-0.49%) |
Aug 21, 2013 | 36.19 | 36.19 | 35.59 | 35.77 | 160,353 | -0.60(-1.65%) |
Aug 20, 2013 | 36.17 | 36.61 | 36.05 | 36.37 | 203,213 | +0.25(+0.69%) |
Aug 19, 2013 | 36.44 | 36.55 | 36.02 | 36.12 | 216,138 | -0.34(-0.95%) |
Aug 16, 2013 | 36.91 | 36.91 | 36.25 | 36.46 | 288,072 | -0.63(-1.70%) |
Aug 15, 2013 | 37.44 | 37.62 | 37.07 | 37.10 | 324,863 | -0.70(-1.86%) |
Aug 14, 2013 | 38.16 | 38.16 | 37.62 | 37.80 | 229,275 | -0.40(-1.06%) |
Aug 13, 2013 | 38.70 | 38.70 | 38.07 | 38.20 | 219,521 | -0.45(-1.16%) |
Aug 12, 2013 | 38.30 | 38.66 | 38.23 | 38.65 | 154,307 | +0.15(+0.38%) |
Aug 09, 2013 | 38.83 | 38.98 | 38.47 | 38.50 | 195,409 | -0.34(-0.89%) |
Aug 08, 2013 | 39.07 | 39.08 | 38.72 | 38.85 | 171,705 | -0.07(-0.19%) |
Aug 07, 2013 | 38.60 | 39.05 | 38.23 | 38.92 | 245,497 | +0.25(+0.64%) |
Aug 06, 2013 | 38.89 | 38.92 | 38.55 | 38.67 | 235,910 | -0.26(-0.68%) |
Aug 05, 2013 | 38.58 | 38.95 | 38.36 | 38.94 | 402,407 | +0.21(+0.53%) |
Aug 02, 2013 | 38.52 | 38.91 | 38.31 | 38.73 | 204,251 | +0.23(+0.59%) |
Aug 01, 2013 | 39.84 | 39.87 | 38.41 | 38.50 | 636,745 | +0.07(+0.19%) |
Jul 31, 2013 | 38.50 | 38.62 | 38.01 | 38.43 | 256,420 | -0.06(-0.15%) |
Jul 30, 2013 | 38.56 | 38.67 | 38.37 | 38.49 | 169,057 | +0.13(+0.34%) |
Jul 29, 2013 | 38.18 | 38.44 | 38.12 | 38.36 | 168,277 | +0.11(+0.29%) |
Jul 26, 2013 | 38.12 | 38.39 | 37.94 | 38.25 | 132,454 | -0.08(-0.21%) |
Jul 25, 2013 | 37.80 | 38.34 | 37.68 | 38.33 | 229,918 | +0.40(+1.06%) |
Jul 24, 2013 | 38.62 | 38.62 | 37.76 | 37.93 | 168,929 | -0.62(-1.61%) |
Jul 23, 2013 | 38.48 | 38.61 | 38.31 | 38.55 | 175,799 | +0.17(+0.44%) |
Jul 22, 2013 | 38.35 | 38.62 | 38.28 | 38.38 | 157,561 | +0.09(+0.25%) |
Jul 19, 2013 | 38.02 | 38.44 | 37.95 | 38.28 | 244,193 | +0.23(+0.61%) |
Jul 18, 2013 | 37.67 | 38.09 | 37.59 | 38.05 | 251,152 | +0.47(+1.26%) |
Jul 17, 2013 | 37.86 | 38.04 | 37.30 | 37.58 | 167,454 | -0.06(-0.15%) |
Jul 16, 2013 | 37.80 | 37.94 | 37.59 | 37.64 | 269,483 | -0.15(-0.40%) |
Jul 15, 2013 | 37.07 | 37.86 | 37.00 | 37.79 | 181,772 | +0.69(+1.87%) |
Jul 12, 2013 | 37.03 | 37.16 | 36.75 | 37.10 | 191,277 | +0.04(+0.12%) |
Jul 11, 2013 | 36.74 | 37.10 | 36.60 | 37.05 | 293,679 | +0.74(+2.05%) |
Jul 10, 2013 | 36.01 | 36.46 | 35.90 | 36.31 | 417,058 | +0.23(+0.63%) |
Jul 09, 2013 | 35.85 | 36.09 | 35.76 | 36.09 | 251,598 | +0.47(+1.31%) |
Jul 08, 2013 | 35.10 | 35.75 | 35.04 | 35.62 | 340,299 | +0.43(+1.22%) |
Jul 05, 2013 | 35.37 | 35.37 | 34.49 | 35.19 | 212,888 | +0.23(+0.67%) |
Jul 03, 2013 | 34.61 | 35.00 | 34.49 | 34.96 | 89,353 | +0.23(+0.65%) |
Jul 02, 2013 | 34.55 | 35.00 | 34.47 | 34.73 | 174,268 | +0.11(+0.32%) |
Jul 01, 2013 | 34.99 | 34.99 | 34.45 | 34.62 | 212,729 | -0.16(-0.46%) |
Jun 28, 2013 | 34.74 | 35.01 | 34.62 | 34.78 | 436,170 | -0.12(-0.35%) |
Jun 27, 2013 | 34.83 | 35.23 | 34.48 | 34.91 | 285,613 | +0.32(+0.93%) |
Jun 26, 2013 | 34.77 | 34.94 | 34.40 | 34.59 | 237,221 | +0.09(+0.25%) |
Jun 25, 2013 | 34.51 | 34.64 | 34.07 | 34.50 | 288,814 | +0.26(+0.77%) |
Jun 24, 2013 | 33.82 | 34.46 | 33.63 | 34.24 | 299,797 | +0.05(+0.15%) |
Jun 21, 2013 | 33.59 | 34.35 | 33.56 | 34.18 | 580,539 | +0.52(+1.56%) |
Jun 20, 2013 | 33.97 | 34.24 | 33.52 | 33.66 | 417,152 | -0.93(-2.69%) |
Jun 19, 2013 | 35.47 | 35.47 | 34.55 | 34.59 | 321,351 | -0.97(-2.72%) |
Jun 18, 2013 | 35.27 | 35.77 | 35.11 | 35.56 | 264,235 | +0.25(+0.72%) |
Jun 17, 2013 | 35.31 | 35.44 | 35.18 | 35.31 | 374,282 | +0.23(+0.66%) |
Jun 14, 2013 | 35.24 | 35.46 | 34.92 | 35.07 | 284,751 | -0.23(-0.64%) |
Jun 13, 2013 | 34.64 | 35.38 | 34.58 | 35.30 | 228,149 | +0.61(+1.76%) |
Jun 12, 2013 | 35.31 | 35.46 | 34.61 | 34.69 | 411,628 | -0.49(-1.39%) |
Jun 11, 2013 | 34.74 | 35.45 | 34.74 | 35.18 | 579,917 | -0.31(-0.86%) |
Jun 10, 2013 | 35.40 | 35.50 | 35.11 | 35.48 | 442,980 | +0.15(+0.41%) |
Jun 07, 2013 | 35.11 | 35.40 | 34.93 | 35.34 | 579,699 | +0.42(+1.21%) |
Jun 06, 2013 | 34.17 | 34.93 | 34.08 | 34.91 | 564,112 | +0.66(+1.91%) |
Jun 05, 2013 | 34.54 | 34.60 | 34.22 | 34.26 | 397,838 | -0.36(-1.05%) |
Jun 04, 2013 | 34.73 | 34.88 | 34.30 | 34.62 | 599,239 | -0.17(-0.50%) |