Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.33 | 39.64 | 39.27 | 39.64 | 25,570 | +0.23(+0.58%) |
Apr 29, 2014 | 39.44 | 39.52 | 39.40 | 39.41 | 28,223 | +0.16(+0.42%) |
Apr 28, 2014 | 39.53 | 39.64 | 38.82 | 39.25 | 77,128 | -0.12(-0.32%) |
Apr 25, 2014 | 39.75 | 39.75 | 39.37 | 39.37 | 28,053 | -0.49(-1.22%) |
Apr 24, 2014 | 39.97 | 39.98 | 39.53 | 39.86 | 22,950 | -0.05(-0.12%) |
Apr 23, 2014 | 39.95 | 39.99 | 39.86 | 39.91 | 20,495 | +0.02(+0.04%) |
Apr 22, 2014 | 39.70 | 40.00 | 39.67 | 39.89 | 38,813 | +0.27(+0.67%) |
Apr 21, 2014 | 39.55 | 39.63 | 39.45 | 39.63 | 43,909 | +0.10(+0.24%) |
Apr 17, 2014 | 39.36 | 39.53 | 39.53 | 39.53 | 17,715 | +0.16(+0.40%) |
Apr 16, 2014 | 39.25 | 39.40 | 39.08 | 39.37 | 47,747 | +0.41(+1.06%) |
Apr 15, 2014 | 38.81 | 39.07 | 38.37 | 38.96 | 30,830 | +0.26(+0.66%) |
Apr 14, 2014 | 38.78 | 38.90 | 38.46 | 38.70 | 91,569 | +0.17(+0.45%) |
Apr 11, 2014 | 38.81 | 39.03 | 38.47 | 38.53 | 34,198 | -0.48(-1.23%) |
Apr 10, 2014 | 39.84 | 39.84 | 38.98 | 39.01 | 26,948 | -0.86(-2.16%) |
Apr 09, 2014 | 39.65 | 39.90 | 39.55 | 39.87 | 28,131 | +0.36(+0.91%) |
Apr 08, 2014 | 39.26 | 39.52 | 39.07 | 39.51 | 29,106 | +0.22(+0.55%) |
Apr 07, 2014 | 39.87 | 39.87 | 39.14 | 39.29 | 45,501 | -0.68(-1.70%) |
Apr 04, 2014 | 40.86 | 40.87 | 39.92 | 39.97 | 44,627 | -0.63(-1.56%) |
Apr 03, 2014 | 40.84 | 40.84 | 40.50 | 40.60 | 34,412 | -0.14(-0.34%) |
Apr 02, 2014 | 40.70 | 40.77 | 40.63 | 40.74 | 22,404 | +0.15(+0.38%) |
Apr 01, 2014 | 40.39 | 40.61 | 40.39 | 40.59 | 52,862 | +0.32(+0.79%) |
Mar 31, 2014 | 39.98 | 40.32 | 39.80 | 40.27 | 28,812 | +0.60(+1.50%) |
Mar 28, 2014 | 39.54 | 39.97 | 39.54 | 39.67 | 26,269 | +0.07(+0.18%) |
Mar 27, 2014 | 39.61 | 39.65 | 39.34 | 39.60 | 29,599 | +0.04(+0.10%) |
Mar 26, 2014 | 40.28 | 40.34 | 39.57 | 39.57 | 34,923 | -0.57(-1.41%) |
Mar 25, 2014 | 40.19 | 40.33 | 39.88 | 40.13 | 79,201 | +0.13(+0.32%) |
Mar 24, 2014 | 40.48 | 40.50 | 39.76 | 40.00 | 23,888 | -0.28(-0.69%) |
Mar 21, 2014 | 40.55 | 40.71 | 40.28 | 40.28 | 50,416 | -0.05(-0.12%) |
Mar 20, 2014 | 40.14 | 40.38 | 40.08 | 40.33 | 18,037 | +0.10(+0.25%) |
Mar 19, 2014 | 40.50 | 40.56 | 40.06 | 40.23 | 57,316 | -0.24(-0.59%) |
Mar 18, 2014 | 40.16 | 40.54 | 40.16 | 40.47 | 79,546 | +0.36(+0.90%) |
Mar 17, 2014 | 40.15 | 40.31 | 40.07 | 40.11 | 22,494 | +0.27(+0.68%) |
Mar 14, 2014 | 39.60 | 39.96 | 39.60 | 39.84 | 33,475 | +0.13(+0.32%) |
Mar 13, 2014 | 40.27 | 40.30 | 39.64 | 39.71 | 47,344 | -0.40(-1.01%) |
Mar 12, 2014 | 39.92 | 40.12 | 39.78 | 40.12 | 25,715 | +0.03(+0.08%) |
Mar 11, 2014 | 40.37 | 40.51 | 39.97 | 40.09 | 63,585 | -0.25(-0.61%) |
Mar 10, 2014 | 40.47 | 40.53 | 40.22 | 40.33 | 30,970 | -0.16(-0.40%) |
Mar 07, 2014 | 40.69 | 40.69 | 40.42 | 40.50 | 45,430 | +0.02(+0.05%) |
Mar 06, 2014 | 40.57 | 40.59 | 40.40 | 40.48 | 45,193 | +0.96(+2.43%) |
Mar 05, 2014 | 40.56 | 40.56 | 39.52 | 39.52 | 73,630 | -1.05(-2.58%) |
Mar 04, 2014 | 40.48 | 40.61 | 40.41 | 40.56 | 79,472 | +0.71(+1.78%) |
Mar 03, 2014 | 39.73 | 40.04 | 39.62 | 39.86 | 96,546 | -0.28(-0.70%) |
Feb 28, 2014 | 40.03 | 40.35 | 40.01 | 40.14 | 49,583 | +0.10(+0.25%) |
Feb 27, 2014 | 39.84 | 40.04 | 39.77 | 40.04 | 26,154 | +0.18(+0.45%) |
Feb 26, 2014 | 39.77 | 40.07 | 39.73 | 39.86 | 41,834 | +0.17(+0.43%) |
Feb 25, 2014 | 39.78 | 39.84 | 39.65 | 39.69 | 28,920 | -0.05(-0.13%) |
Feb 24, 2014 | 39.78 | 40.01 | 39.63 | 39.74 | 38,330 | +0.11(+0.29%) |
Feb 21, 2014 | 39.63 | 39.70 | 39.48 | 39.63 | 36,015 | +0.11(+0.27%) |
Feb 20, 2014 | 39.28 | 39.53 | 39.20 | 39.52 | 50,722 | +0.25(+0.64%) |
Feb 19, 2014 | 39.46 | 39.64 | 39.22 | 39.27 | 89,816 | -0.25(-0.64%) |
Feb 18, 2014 | 39.38 | 39.54 | 39.24 | 39.52 | 28,099 | +0.26(+0.65%) |
Feb 14, 2014 | 39.10 | 39.27 | 39.27 | 39.27 | 61,430 | +0.13(+0.32%) |
Feb 13, 2014 | 38.57 | 39.16 | 38.57 | 39.14 | 38,178 | +0.27(+0.68%) |
Feb 12, 2014 | 38.89 | 38.91 | 38.73 | 38.87 | 31,738 | +0.26(+0.66%) |
Feb 11, 2014 | 38.24 | 38.69 | 38.24 | 38.62 | 61,908 | +0.41(+1.07%) |
Feb 10, 2014 | 38.15 | 38.24 | 38.02 | 38.21 | 25,600 | +0.10(+0.27%) |
Feb 07, 2014 | 37.89 | 38.14 | 37.85 | 38.10 | 80,903 | +0.36(+0.94%) |
Feb 06, 2014 | 37.37 | 37.75 | 37.37 | 37.75 | 35,268 | +0.53(+1.42%) |
Feb 05, 2014 | 37.13 | 37.28 | 36.93 | 37.22 | 36,945 | -0.12(-0.31%) |
Feb 04, 2014 | 37.00 | 37.37 | 36.86 | 37.34 | 41,489 | +0.41(+1.12%) |
Feb 03, 2014 | 38.21 | 38.24 | 36.85 | 36.92 | 160,790 | -1.33(-3.47%) |
Jan 31, 2014 | 37.94 | 38.47 | 37.94 | 38.25 | 53,609 | -0.20(-0.52%) |
Jan 30, 2014 | 38.24 | 38.49 | 38.16 | 38.45 | 39,161 | +0.62(+1.64%) |
Jan 29, 2014 | 38.05 | 38.25 | 37.83 | 37.83 | 247,995 | -0.45(-1.18%) |
Jan 28, 2014 | 37.99 | 38.33 | 37.99 | 38.28 | 58,758 | +0.39(+1.03%) |
Jan 27, 2014 | 38.31 | 38.42 | 37.74 | 37.89 | 117,050 | -0.42(-1.10%) |
Jan 24, 2014 | 39.07 | 39.07 | 38.29 | 38.31 | 105,102 | -0.98(-2.49%) |
Jan 23, 2014 | 39.42 | 39.42 | 39.12 | 39.29 | 203,444 | -0.37(-0.93%) |
Jan 22, 2014 | 39.48 | 39.66 | 39.43 | 39.66 | 298,669 | +0.23(+0.58%) |
Jan 21, 2014 | 39.55 | 39.56 | 39.26 | 39.43 | 82,302 | +0.15(+0.39%) |
Jan 17, 2014 | 39.37 | 39.27 | 39.27 | 39.27 | 123,320 | -0.12(-0.30%) |
Jan 16, 2014 | 39.39 | 39.43 | 39.32 | 39.39 | 84,837 | -0.05(-0.12%) |
Jan 15, 2014 | 39.31 | 39.49 | 39.31 | 39.44 | 46,194 | +0.19(+0.48%) |
Jan 14, 2014 | 38.88 | 39.25 | 38.82 | 39.25 | 42,752 | +0.50(+1.29%) |
Jan 13, 2014 | 39.22 | 39.27 | 38.65 | 38.75 | 53,954 | -0.56(-1.43%) |
Jan 10, 2014 | 39.11 | 39.31 | 39.04 | 39.31 | 48,373 | +0.28(+0.72%) |
Jan 09, 2014 | 39.13 | 39.17 | 38.87 | 39.03 | 76,817 | +0.03(+0.09%) |
Jan 08, 2014 | 38.94 | 39.07 | 38.87 | 39.00 | 159,490 | +0.07(+0.17%) |
Jan 07, 2014 | 38.76 | 38.97 | 38.76 | 38.93 | 22,616 | +0.32(+0.84%) |
Jan 06, 2014 | 39.04 | 39.04 | 38.60 | 38.60 | 55,031 | -0.25(-0.65%) |
Jan 03, 2014 | 38.81 | 38.90 | 38.77 | 38.86 | 35,468 | +0.07(+0.18%) |
Jan 02, 2014 | 38.94 | 38.96 | 38.59 | 38.79 | 50,892 | -0.37(-0.94%) |
Dec 31, 2013 | 39.04 | 39.16 | 39.16 | 39.16 | 30,830 | +0.23(+0.58%) |
Dec 30, 2013 | 38.94 | 39.04 | 38.90 | 38.93 | 80,758 | -0.07(-0.18%) |
Dec 27, 2013 | 38.97 | 39.04 | 38.88 | 39.00 | 74,562 | +0.11(+0.28%) |
Dec 26, 2013 | 39.07 | 39.07 | 38.87 | 38.89 | 45,492 | +0.03(+0.08%) |
Dec 24, 2013 | 38.81 | 38.88 | 38.80 | 38.86 | 27,613 | +0.21(+0.54%) |
Dec 23, 2013 | 38.61 | 38.70 | 38.60 | 38.65 | 15,173 | +0.23(+0.60%) |
Dec 20, 2013 | 38.03 | 38.43 | 38.03 | 38.42 | 29,757 | +0.45(+1.19%) |
Dec 19, 2013 | 38.24 | 38.24 | 37.94 | 37.97 | 68,285 | -0.27(-0.71%) |
Dec 18, 2013 | 37.91 | 38.28 | 37.74 | 38.24 | 53,569 | +0.40(+1.06%) |
Dec 17, 2013 | 37.81 | 37.89 | 37.60 | 37.84 | 23,268 | -0.02(-0.05%) |
Dec 16, 2013 | 37.76 | 37.88 | 37.76 | 37.86 | 18,699 | +0.33(+0.87%) |
Dec 13, 2013 | 37.47 | 37.62 | 37.37 | 37.53 | 92,963 | +0.04(+0.12%) |
Dec 12, 2013 | 37.41 | 37.52 | 37.38 | 37.49 | 55,123 | +0.09(+0.25%) |
Dec 11, 2013 | 37.98 | 37.98 | 37.36 | 37.39 | 39,891 | -0.67(-1.76%) |
Dec 10, 2013 | 38.09 | 38.25 | 38.04 | 38.06 | 14,765 | -0.06(-0.17%) |
Dec 09, 2013 | 38.20 | 38.25 | 38.10 | 38.13 | 16,279 | +0.05(+0.14%) |
Dec 06, 2013 | 38.05 | 38.22 | 38.04 | 38.08 | 60,955 | +0.31(+0.82%) |
Dec 05, 2013 | 37.70 | 37.79 | 37.62 | 37.77 | 40,160 | -0.01(-0.03%) |
Dec 04, 2013 | 37.65 | 37.91 | 37.42 | 37.78 | 32,268 | -0.00(-0.01%) |
Dec 03, 2013 | 37.80 | 37.99 | 37.67 | 37.78 | 27,258 | -0.11(-0.30%) |
Dec 02, 2013 | 37.87 | 38.21 | 37.87 | 37.90 | 72,431 | -0.13(-0.33%) |
Nov 29, 2013 | 38.17 | 38.17 | 37.96 | 38.03 | 15,020 | -0.04(-0.11%) |
Nov 27, 2013 | 38.05 | 38.08 | 37.98 | 38.07 | 15,006 | +0.08(+0.20%) |
Nov 26, 2013 | 37.97 | 38.09 | 37.89 | 37.99 | 48,053 | +0.01(+0.03%) |
Nov 25, 2013 | 38.08 | 38.09 | 37.91 | 37.98 | 24,745 | -0.05(-0.14%) |
Nov 22, 2013 | 37.97 | 38.06 | 37.88 | 38.03 | 24,833 | -0.06(-0.17%) |
Nov 21, 2013 | 37.66 | 38.09 | 37.66 | 38.09 | 22,812 | +0.62(+1.67%) |
Nov 20, 2013 | 37.67 | 37.79 | 37.39 | 37.47 | 34,117 | -0.11(-0.30%) |
Nov 19, 2013 | 37.86 | 37.89 | 37.50 | 37.58 | 54,347 | -0.27(-0.72%) |
Nov 18, 2013 | 38.24 | 38.24 | 37.84 | 37.85 | 29,469 | -0.29(-0.76%) |
Nov 15, 2013 | 38.08 | 38.14 | 38.00 | 38.14 | 19,572 | +0.10(+0.26%) |
Nov 14, 2013 | 37.86 | 38.04 | 37.78 | 38.04 | 27,825 | +0.59(+1.57%) |
Nov 12, 2013 | 37.47 | 37.49 | 37.31 | 37.45 | 26,138 | -0.09(-0.23%) |
Nov 11, 2013 | 37.39 | 37.55 | 37.31 | 37.54 | 16,105 | +0.19(+0.51%) |
Nov 08, 2013 | 36.87 | 37.35 | 36.87 | 37.35 | 22,703 | +0.51(+1.39%) |
Nov 07, 2013 | 37.57 | 37.57 | 36.82 | 36.84 | 32,291 | -0.65(-1.72%) |
Nov 06, 2013 | 37.74 | 37.74 | 37.44 | 37.48 | 29,615 | -0.02(-0.06%) |
Nov 05, 2013 | 37.63 | 37.66 | 37.40 | 37.50 | 49,934 | -0.27(-0.72%) |
Nov 04, 2013 | 37.62 | 37.78 | 37.50 | 37.78 | 20,223 | +0.30(+0.79%) |
Nov 01, 2013 | 37.57 | 37.60 | 37.23 | 37.48 | 18,667 | +0.06(+0.15%) |
Oct 31, 2013 | 37.55 | 37.73 | 37.39 | 37.42 | 22,843 | -0.09(-0.24%) |
Oct 30, 2013 | 37.82 | 37.82 | 37.47 | 37.51 | 11,692 | -0.24(-0.64%) |
Oct 29, 2013 | 37.64 | 37.75 | 37.54 | 37.75 | 23,316 | +0.22(+0.58%) |
Oct 28, 2013 | 37.70 | 37.70 | 37.47 | 37.54 | 20,534 | -0.08(-0.20%) |
Oct 25, 2013 | 37.57 | 37.61 | 37.45 | 37.61 | 124,797 | +0.06(+0.15%) |
Oct 24, 2013 | 37.54 | 37.60 | 37.40 | 37.56 | 67,323 | +0.10(+0.28%) |
Oct 23, 2013 | 37.52 | 37.53 | 37.28 | 37.45 | 18,804 | -0.23(-0.61%) |
Oct 22, 2013 | 37.64 | 37.82 | 37.55 | 37.68 | 53,504 | +0.22(+0.57%) |
Oct 21, 2013 | 37.53 | 37.53 | 37.41 | 37.47 | 19,902 | +0.04(+0.10%) |
Oct 18, 2013 | 37.30 | 37.43 | 37.24 | 37.43 | 23,093 | +0.30(+0.81%) |
Oct 17, 2013 | 36.78 | 37.14 | 36.76 | 37.13 | 42,239 | +0.29(+0.79%) |
Oct 16, 2013 | 36.65 | 36.86 | 36.60 | 36.83 | 44,420 | +0.43(+1.18%) |
Oct 15, 2013 | 36.69 | 36.69 | 36.33 | 36.40 | 28,387 | -0.34(-0.94%) |
Oct 14, 2013 | 36.40 | 36.76 | 36.39 | 36.75 | 24,986 | +0.22(+0.59%) |
Oct 11, 2013 | 36.22 | 36.57 | 36.20 | 36.53 | 20,606 | +0.28(+0.78%) |
Oct 10, 2013 | 35.91 | 36.29 | 35.91 | 36.25 | 11,977 | +0.73(+2.04%) |
Oct 09, 2013 | 35.67 | 35.67 | 35.36 | 35.52 | 52,956 | -0.13(-0.36%) |
Oct 08, 2013 | 36.07 | 36.11 | 35.62 | 35.65 | 25,288 | -0.43(-1.18%) |
Oct 07, 2013 | 36.17 | 36.33 | 36.08 | 36.08 | 13,972 | -0.41(-1.13%) |
Oct 04, 2013 | 36.29 | 36.53 | 36.26 | 36.49 | 7,125 | +0.24(+0.66%) |
Oct 03, 2013 | 36.48 | 36.49 | 36.01 | 36.26 | 26,905 | -0.24(-0.65%) |
Oct 02, 2013 | 36.44 | 36.54 | 36.33 | 36.49 | 32,839 | -0.13(-0.35%) |
Oct 01, 2013 | 36.11 | 36.70 | 36.11 | 36.62 | 19,363 | +0.53(+1.45%) |
Sep 27, 2013 | 36.06 | 36.20 | 36.02 | 36.10 | 32,379 | -0.20(-0.56%) |
Sep 26, 2013 | 36.05 | 36.30 | 36.05 | 36.30 | 19,721 | +0.25(+0.69%) |
Sep 25, 2013 | 36.08 | 36.22 | 35.94 | 36.05 | 25,144 | +0.02(+0.06%) |
Sep 24, 2013 | 36.05 | 36.22 | 35.90 | 36.03 | 28,180 | +0.06(+0.16%) |
Sep 23, 2013 | 36.14 | 36.16 | 35.86 | 35.97 | 11,371 | -0.23(-0.64%) |
Sep 20, 2013 | 36.46 | 36.48 | 36.18 | 36.20 | 15,714 | -0.20(-0.56%) |
Sep 19, 2013 | 36.59 | 36.60 | 36.37 | 36.41 | 37,073 | -0.07(-0.20%) |
Sep 18, 2013 | 36.12 | 36.53 | 35.88 | 36.48 | 24,527 | +0.36(+0.99%) |
Sep 17, 2013 | 35.91 | 36.12 | 35.90 | 36.12 | 20,525 | +0.30(+0.84%) |
Sep 16, 2013 | 36.12 | 36.12 | 35.82 | 35.82 | 53,917 | +0.16(+0.46%) |
Sep 13, 2013 | 35.70 | 35.70 | 35.52 | 35.66 | 26,373 | +0.07(+0.21%) |
Sep 12, 2013 | 35.74 | 35.75 | 35.57 | 35.58 | 7,320 | -0.06(-0.16%) |
Sep 11, 2013 | 35.65 | 35.71 | 35.52 | 35.64 | 5,813 | -0.05(-0.13%) |
Sep 10, 2013 | 35.52 | 35.69 | 35.43 | 35.69 | 45,809 | +0.40(+1.13%) |
Sep 09, 2013 | 34.85 | 35.30 | 34.85 | 35.29 | 17,322 | +0.54(+1.56%) |
Sep 06, 2013 | 34.65 | 34.98 | 34.50 | 34.74 | 28,108 | +0.09(+0.25%) |
Sep 05, 2013 | 34.74 | 34.82 | 34.66 | 34.66 | 501,668 | +0.04(+0.11%) |
Sep 04, 2013 | 34.33 | 34.63 | 34.22 | 34.62 | 17,970 | +0.36(+1.04%) |
Sep 03, 2013 | 34.78 | 34.81 | 33.98 | 34.26 | 62,302 | -0.05(-0.14%) |
Aug 30, 2013 | 34.87 | 34.87 | 34.31 | 34.31 | 12,897 | -0.48(-1.39%) |
Aug 29, 2013 | 34.61 | 34.97 | 34.60 | 34.79 | 12,421 | +0.04(+0.12%) |
Aug 28, 2013 | 34.54 | 34.80 | 34.50 | 34.75 | 16,681 | +0.16(+0.47%) |
Aug 27, 2013 | 34.96 | 34.98 | 34.59 | 34.59 | 30,614 | -0.73(-2.06%) |
Aug 26, 2013 | 35.27 | 35.48 | 35.27 | 35.31 | 19,682 | +0.02(+0.06%) |
Aug 23, 2013 | 35.35 | 35.35 | 35.06 | 35.29 | 16,616 | +0.06(+0.18%) |
Aug 22, 2013 | 34.97 | 35.32 | 34.97 | 35.23 | 37,433 | +0.21(+0.61%) |
Aug 21, 2013 | 34.93 | 35.12 | 34.88 | 35.01 | 26,087 | -0.13(-0.38%) |
Aug 20, 2013 | 34.71 | 35.18 | 34.70 | 35.15 | 18,685 | +0.44(+1.28%) |
Aug 19, 2013 | 34.99 | 34.99 | 34.69 | 34.70 | 33,185 | -0.28(-0.79%) |
Aug 16, 2013 | 34.94 | 35.16 | 34.94 | 34.98 | 7,787 | -0.05(-0.14%) |
Aug 15, 2013 | 35.30 | 35.30 | 35.02 | 35.02 | 33,615 | -0.64(-1.80%) |
Aug 14, 2013 | 35.88 | 35.96 | 35.67 | 35.67 | 23,602 | -0.23(-0.64%) |
Aug 13, 2013 | 36.01 | 36.01 | 35.70 | 35.90 | 36,367 | -0.05(-0.14%) |
Aug 12, 2013 | 35.65 | 35.99 | 35.64 | 35.95 | 21,537 | +0.09(+0.24%) |
Aug 09, 2013 | 35.75 | 35.94 | 35.71 | 35.86 | 15,603 | +0.05(+0.13%) |
Aug 08, 2013 | 35.78 | 35.89 | 35.72 | 35.81 | 26,603 | +0.16(+0.46%) |
Aug 07, 2013 | 35.82 | 35.82 | 35.60 | 35.65 | 23,595 | -0.26(-0.74%) |
Aug 06, 2013 | 36.18 | 36.29 | 35.86 | 35.91 | 31,813 | -0.38(-1.04%) |
Aug 05, 2013 | 36.26 | 36.35 | 36.21 | 36.29 | 45,700 | +0.00(+0.00%) |
Aug 02, 2013 | 36.33 | 36.34 | 36.21 | 36.29 | 50,322 | -0.18(-0.50%) |
Aug 01, 2013 | 35.98 | 36.54 | 35.98 | 36.47 | 31,302 | +0.81(+2.27%) |
Jul 31, 2013 | 35.67 | 35.92 | 35.60 | 35.66 | 41,572 | +0.14(+0.39%) |
Jul 30, 2013 | 35.52 | 35.63 | 35.43 | 35.52 | 36,042 | +0.10(+0.30%) |
Jul 29, 2013 | 35.46 | 35.55 | 35.40 | 35.42 | 16,990 | -0.14(-0.38%) |
Jul 26, 2013 | 35.50 | 35.62 | 35.36 | 35.55 | 40,481 | -0.19(-0.52%) |
Jul 25, 2013 | 35.55 | 35.75 | 35.52 | 35.74 | 32,519 | +0.16(+0.46%) |
Jul 24, 2013 | 36.03 | 36.15 | 35.55 | 35.58 | 21,026 | -0.30(-0.83%) |
Jul 23, 2013 | 35.95 | 35.95 | 35.81 | 35.87 | 32,572 | -0.01(-0.04%) |
Jul 22, 2013 | 35.74 | 35.90 | 35.72 | 35.89 | 40,982 | +0.12(+0.35%) |
Jul 19, 2013 | 35.63 | 35.76 | 35.58 | 35.76 | 11,887 | +0.08(+0.23%) |
Jul 18, 2013 | 35.49 | 35.73 | 35.43 | 35.68 | 43,865 | +0.34(+0.97%) |
Jul 17, 2013 | 35.40 | 35.44 | 35.33 | 35.34 | 24,327 | +0.09(+0.26%) |
Jul 16, 2013 | 35.46 | 35.46 | 35.21 | 35.24 | 16,272 | -0.21(-0.58%) |
Jul 15, 2013 | 35.36 | 35.46 | 35.30 | 35.45 | 56,927 | +0.18(+0.50%) |
Jul 12, 2013 | 35.25 | 35.35 | 35.23 | 35.27 | 36,170 | +0.04(+0.11%) |
Jul 11, 2013 | 35.17 | 35.24 | 35.06 | 35.24 | 35,945 | +0.47(+1.35%) |
Jul 10, 2013 | 34.81 | 34.82 | 34.63 | 34.77 | 45,310 | +0.02(+0.05%) |
Jul 09, 2013 | 34.58 | 34.81 | 34.37 | 34.75 | 28,949 | +0.37(+1.09%) |
Jul 08, 2013 | 34.47 | 34.50 | 34.37 | 34.37 | 21,990 | +0.03(+0.10%) |
Jul 05, 2013 | 34.19 | 34.34 | 33.90 | 34.34 | 14,200 | +0.43(+1.28%) |
Jul 03, 2013 | 33.76 | 33.93 | 33.72 | 33.91 | 14,839 | +0.05(+0.15%) |
Jul 02, 2013 | 33.94 | 34.14 | 33.70 | 33.85 | 47,581 | -0.06(-0.17%) |
Jul 01, 2013 | 33.74 | 34.09 | 33.74 | 33.91 | 153,832 | +0.38(+1.13%) |
Jun 28, 2013 | 33.58 | 33.77 | 33.51 | 33.53 | 65,073 | +0.34(+1.01%) |
Jun 26, 2013 | 33.16 | 33.28 | 33.04 | 33.20 | 44,401 | +0.25(+0.75%) |
Jun 25, 2013 | 32.77 | 33.00 | 32.70 | 32.95 | 13,740 | +0.36(+1.09%) |
Jun 24, 2013 | 32.63 | 32.76 | 32.23 | 32.59 | 36,737 | -0.31(-0.93%) |
Jun 21, 2013 | 33.02 | 33.13 | 32.61 | 32.90 | 39,751 | -0.08(-0.25%) |
Jun 20, 2013 | 33.54 | 33.57 | 32.94 | 32.98 | 29,757 | -0.90(-2.67%) |
Jun 19, 2013 | 34.40 | 34.44 | 33.88 | 33.88 | 59,654 | -0.50(-1.45%) |
Jun 18, 2013 | 34.17 | 34.47 | 34.16 | 34.38 | 21,430 | +0.26(+0.76%) |
Jun 17, 2013 | 34.19 | 34.19 | 34.01 | 34.12 | 6,561 | +0.20(+0.58%) |
Jun 14, 2013 | 34.07 | 34.10 | 33.85 | 33.92 | 22,355 | -0.13(-0.39%) |
Jun 13, 2013 | 33.41 | 34.06 | 33.37 | 34.05 | 35,615 | +0.65(+1.94%) |
Jun 12, 2013 | 33.99 | 33.99 | 33.40 | 33.41 | 19,124 | -0.34(-1.01%) |
Jun 11, 2013 | 33.74 | 34.06 | 33.60 | 33.75 | 14,277 | -0.39(-1.15%) |
Jun 10, 2013 | 34.29 | 34.29 | 34.03 | 34.14 | 32,001 | -0.00(-0.01%) |
Jun 07, 2013 | 34.03 | 34.17 | 33.80 | 34.14 | 61,647 | +0.38(+1.14%) |
Jun 06, 2013 | 33.41 | 33.76 | 33.40 | 33.76 | 39,073 | +0.34(+1.03%) |
Jun 05, 2013 | 33.81 | 33.81 | 33.41 | 33.41 | 43,015 | -0.47(-1.40%) |
Jun 04, 2013 | 34.13 | 34.21 | 33.69 | 33.89 | 41,187 | -0.23(-0.67%) |
Jun 03, 2013 | 34.26 | 34.26 | 33.83 | 34.12 | 21,447 | -0.30(-0.86%) |
May 31, 2013 | 34.41 | 34.70 | 34.33 | 34.41 | 37,573 | -0.13(-0.37%) |
May 30, 2013 | 34.38 | 34.59 | 34.35 | 34.54 | 24,501 | +0.18(+0.53%) |
May 29, 2013 | 34.37 | 34.44 | 34.11 | 34.36 | 27,198 | -0.21(-0.62%) |
May 28, 2013 | 34.77 | 34.86 | 34.57 | 34.57 | 39,895 | +0.29(+0.85%) |
May 24, 2013 | 34.28 | 34.31 | 34.05 | 34.28 | 30,670 | -0.11(-0.31%) |
May 23, 2013 | 34.12 | 34.39 | 34.02 | 34.39 | 26,773 | -0.08(-0.23%) |
May 22, 2013 | 35.13 | 35.30 | 34.34 | 34.47 | 73,516 | -0.62(-1.77%) |
May 21, 2013 | 35.00 | 35.16 | 34.99 | 35.09 | 14,212 | +0.11(+0.32%) |
May 20, 2013 | 34.93 | 35.13 | 34.93 | 34.98 | 21,660 | -0.01(-0.04%) |
May 17, 2013 | 34.78 | 34.99 | 34.78 | 34.99 | 44,441 | +0.37(+1.08%) |
May 16, 2013 | 34.79 | 34.92 | 34.60 | 34.62 | 73,704 | -0.20(-0.58%) |
May 15, 2013 | 34.62 | 34.85 | 34.60 | 34.82 | 21,126 | +0.55(+1.60%) |
May 13, 2013 | 34.30 | 34.36 | 34.19 | 34.27 | 12,272 | -0.06(-0.19%) |
May 10, 2013 | 34.21 | 34.34 | 34.20 | 34.34 | 9,146 | +0.22(+0.64%) |
May 09, 2013 | 34.25 | 34.25 | 34.12 | 34.12 | 21,152 | -0.09(-0.26%) |
May 08, 2013 | 34.03 | 34.20 | 34.02 | 34.20 | 44,218 | +0.12(+0.36%) |
May 07, 2013 | 33.84 | 34.08 | 33.84 | 34.08 | 23,911 | +0.32(+0.94%) |
May 06, 2013 | 33.62 | 33.80 | 33.59 | 33.76 | 36,212 | +0.10(+0.28%) |
May 03, 2013 | 33.54 | 33.75 | 33.42 | 33.67 | 8,849 | +0.49(+1.47%) |
May 02, 2013 | 33.01 | 33.23 | 32.97 | 33.18 | 20,961 | +0.33(+1.01%) |