Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 42.75 | 42.83 | 42.50 | 42.79 | 145,767 | -0.06(-0.13%) |
Apr 29, 2014 | 42.73 | 43.13 | 42.73 | 42.85 | 238,784 | +0.34(+0.80%) |
Apr 28, 2014 | 42.66 | 42.70 | 42.19 | 42.50 | 377,947 | -0.06(-0.13%) |
Apr 25, 2014 | 42.73 | 42.82 | 42.42 | 42.56 | 119,786 | -0.25(-0.58%) |
Apr 24, 2014 | 42.96 | 43.02 | 42.75 | 42.81 | 109,740 | -0.06(-0.13%) |
Apr 23, 2014 | 42.61 | 42.96 | 42.61 | 42.86 | 236,438 | +0.25(+0.58%) |
Apr 22, 2014 | 42.50 | 42.71 | 42.32 | 42.61 | 150,052 | +0.01(+0.02%) |
Apr 21, 2014 | 42.41 | 42.61 | 42.37 | 42.61 | 1,295,101 | +0.21(+0.50%) |
Apr 17, 2014 | 42.09 | 42.39 | 42.39 | 42.39 | 153,597 | +0.34(+0.80%) |
Apr 16, 2014 | 41.82 | 42.06 | 41.77 | 42.06 | 118,035 | +0.45(+1.08%) |
Apr 15, 2014 | 41.16 | 41.62 | 41.02 | 41.61 | 180,656 | +0.40(+0.96%) |
Apr 14, 2014 | 41.05 | 41.34 | 40.87 | 41.21 | 108,428 | +0.48(+1.18%) |
Apr 11, 2014 | 40.78 | 41.05 | 40.72 | 40.73 | 580,888 | -0.24(-0.59%) |
Apr 10, 2014 | 41.45 | 41.63 | 40.89 | 40.97 | 218,047 | -0.59(-1.42%) |
Apr 09, 2014 | 41.40 | 41.61 | 41.13 | 41.56 | 162,183 | +0.28(+0.67%) |
Apr 08, 2014 | 40.91 | 41.33 | 40.91 | 41.29 | 122,030 | +0.46(+1.13%) |
Apr 07, 2014 | 41.38 | 41.40 | 40.78 | 40.82 | 170,840 | -0.65(-1.56%) |
Apr 04, 2014 | 41.85 | 42.01 | 41.40 | 41.47 | 395,323 | -0.08(-0.20%) |
Apr 03, 2014 | 41.40 | 41.65 | 41.36 | 41.55 | 233,215 | +0.17(+0.40%) |
Apr 02, 2014 | 41.12 | 41.45 | 41.12 | 41.39 | 118,258 | +0.26(+0.63%) |
Apr 01, 2014 | 40.99 | 41.15 | 40.90 | 41.13 | 362,895 | +0.22(+0.54%) |
Mar 31, 2014 | 41.07 | 41.07 | 40.77 | 40.91 | 932,636 | +0.05(+0.11%) |
Mar 28, 2014 | 40.53 | 40.95 | 40.51 | 40.86 | 689,723 | +0.48(+1.19%) |
Mar 27, 2014 | 40.02 | 40.46 | 39.97 | 40.38 | 174,120 | +0.38(+0.95%) |
Mar 26, 2014 | 40.45 | 40.54 | 39.99 | 40.00 | 458,194 | -0.29(-0.71%) |
Mar 25, 2014 | 40.18 | 40.35 | 40.18 | 40.29 | 355,539 | +0.33(+0.82%) |
Mar 24, 2014 | 40.27 | 40.44 | 39.90 | 39.96 | 310,764 | -0.27(-0.66%) |
Mar 21, 2014 | 40.19 | 40.44 | 40.16 | 40.23 | 324,384 | +0.21(+0.53%) |
Mar 20, 2014 | 39.66 | 40.05 | 39.52 | 40.01 | 170,491 | +0.17(+0.44%) |
Mar 19, 2014 | 40.24 | 40.24 | 39.65 | 39.84 | 212,784 | -0.39(-0.96%) |
Mar 18, 2014 | 39.95 | 40.32 | 39.90 | 40.23 | 156,080 | +0.29(+0.71%) |
Mar 17, 2014 | 39.84 | 40.12 | 39.83 | 39.94 | 222,734 | +0.16(+0.39%) |
Mar 14, 2014 | 39.63 | 39.90 | 39.63 | 39.79 | 129,017 | +0.10(+0.26%) |
Mar 13, 2014 | 40.07 | 40.07 | 39.56 | 39.68 | 1,638,609 | -0.32(-0.80%) |
Mar 12, 2014 | 39.75 | 40.07 | 39.68 | 40.01 | 161,188 | +0.04(+0.09%) |
Mar 11, 2014 | 40.47 | 40.54 | 39.87 | 39.97 | 611,062 | -0.46(-1.14%) |
Mar 10, 2014 | 40.45 | 40.46 | 40.14 | 40.43 | 192,956 | -0.05(-0.11%) |
Mar 07, 2014 | 40.59 | 40.59 | 40.32 | 40.48 | 137,800 | -0.04(-0.09%) |
Mar 06, 2014 | 40.29 | 40.56 | 40.29 | 40.51 | 103,099 | +0.27(+0.66%) |
Mar 05, 2014 | 40.37 | 40.45 | 40.14 | 40.24 | 683,227 | -0.17(-0.41%) |
Mar 04, 2014 | 40.36 | 40.55 | 40.22 | 40.41 | 196,038 | +0.39(+0.97%) |
Mar 03, 2014 | 40.00 | 40.45 | 39.94 | 40.02 | 312,033 | -0.18(-0.46%) |
Feb 28, 2014 | 39.99 | 40.36 | 39.99 | 40.21 | 735,383 | +0.20(+0.51%) |
Feb 27, 2014 | 39.94 | 40.05 | 39.79 | 40.01 | 357,825 | +0.01(+0.02%) |
Feb 26, 2014 | 40.24 | 40.24 | 39.87 | 40.00 | 176,802 | -0.18(-0.46%) |
Feb 25, 2014 | 40.18 | 40.27 | 39.90 | 40.18 | 152,727 | -0.08(-0.21%) |
Feb 24, 2014 | 40.15 | 40.56 | 39.71 | 40.26 | 331,879 | +0.55(+1.39%) |
Feb 21, 2014 | 39.99 | 39.99 | 39.71 | 39.71 | 177,016 | -0.25(-0.62%) |
Feb 20, 2014 | 39.68 | 40.01 | 39.64 | 39.96 | 1,701,038 | +0.29(+0.74%) |
Feb 19, 2014 | 39.81 | 40.09 | 39.63 | 39.67 | 204,027 | -0.12(-0.30%) |
Feb 18, 2014 | 39.65 | 39.82 | 39.58 | 39.79 | 155,339 | +0.25(+0.63%) |
Feb 14, 2014 | 39.25 | 39.54 | 39.54 | 39.54 | 287,318 | +0.38(+0.96%) |
Feb 13, 2014 | 38.64 | 39.24 | 38.58 | 39.16 | 365,878 | +0.32(+0.83%) |
Feb 12, 2014 | 38.98 | 39.13 | 38.83 | 38.84 | 275,343 | -0.07(-0.19%) |
Feb 11, 2014 | 38.36 | 39.02 | 38.32 | 38.91 | 245,267 | +0.59(+1.54%) |
Feb 10, 2014 | 38.40 | 38.40 | 38.18 | 38.32 | 166,289 | -0.11(-0.29%) |
Feb 07, 2014 | 38.18 | 38.48 | 38.01 | 38.43 | 246,252 | +0.44(+1.16%) |
Feb 06, 2014 | 37.55 | 38.06 | 37.55 | 37.99 | 171,332 | +0.59(+1.57%) |
Feb 05, 2014 | 37.65 | 37.65 | 37.31 | 37.40 | 381,400 | -0.26(-0.68%) |
Feb 04, 2014 | 37.46 | 37.72 | 37.38 | 37.66 | 340,246 | +0.34(+0.91%) |
Feb 03, 2014 | 38.07 | 38.13 | 37.28 | 37.32 | 467,668 | -0.71(-1.86%) |
Jan 31, 2014 | 37.94 | 38.31 | 37.85 | 38.03 | 1,797,303 | -0.31(-0.82%) |
Jan 30, 2014 | 38.43 | 38.52 | 38.18 | 38.34 | 817,313 | +0.06(+0.17%) |
Jan 29, 2014 | 38.14 | 38.48 | 37.96 | 38.28 | 111,318 | -0.12(-0.31%) |
Jan 28, 2014 | 38.13 | 38.42 | 38.07 | 38.40 | 111,258 | +0.38(+0.99%) |
Jan 27, 2014 | 38.37 | 38.38 | 37.81 | 38.02 | 184,483 | -0.30(-0.79%) |
Jan 24, 2014 | 38.92 | 38.92 | 38.26 | 38.32 | 202,245 | -0.83(-2.11%) |
Jan 23, 2014 | 39.39 | 39.46 | 39.00 | 39.15 | 297,884 | -0.34(-0.86%) |
Jan 22, 2014 | 39.47 | 39.54 | 39.29 | 39.49 | 197,279 | +0.10(+0.26%) |
Jan 21, 2014 | 39.30 | 39.44 | 39.15 | 39.39 | 137,987 | +0.29(+0.73%) |
Jan 17, 2014 | 39.18 | 39.10 | 39.10 | 39.10 | 108,274 | -0.04(-0.09%) |
Jan 16, 2014 | 39.00 | 39.14 | 38.85 | 39.14 | 148,244 | +0.13(+0.33%) |
Jan 15, 2014 | 39.05 | 39.16 | 38.96 | 39.01 | 150,055 | -0.04(-0.09%) |
Jan 14, 2014 | 38.71 | 39.07 | 38.70 | 39.05 | 179,503 | +0.41(+1.07%) |
Jan 13, 2014 | 39.17 | 39.22 | 38.57 | 38.64 | 232,955 | -0.65(-1.66%) |
Jan 10, 2014 | 39.13 | 39.29 | 39.06 | 39.29 | 111,097 | +0.19(+0.49%) |
Jan 09, 2014 | 39.26 | 39.29 | 38.87 | 39.10 | 128,246 | -0.18(-0.47%) |
Jan 08, 2014 | 39.48 | 39.48 | 39.15 | 39.28 | 169,726 | -0.22(-0.56%) |
Jan 07, 2014 | 39.29 | 39.51 | 39.21 | 39.50 | 80,811 | +0.23(+0.59%) |
Jan 06, 2014 | 39.44 | 39.44 | 39.11 | 39.27 | 144,548 | -0.03(-0.07%) |
Jan 03, 2014 | 39.48 | 39.64 | 39.24 | 39.30 | 339,922 | -0.14(-0.35%) |
Jan 02, 2014 | 39.70 | 39.86 | 39.30 | 39.44 | 496,224 | -0.48(-1.20%) |
Dec 31, 2013 | 39.63 | 39.91 | 39.91 | 39.91 | 438,967 | +0.39(+0.98%) |
Dec 30, 2013 | 39.80 | 39.89 | 39.52 | 39.53 | 1,055,662 | -0.27(-0.67%) |
Dec 27, 2013 | 39.76 | 39.82 | 39.59 | 39.79 | 642,702 | +0.19(+0.49%) |
Dec 26, 2013 | 39.50 | 39.63 | 39.45 | 39.60 | 386,292 | +0.24(+0.61%) |
Dec 24, 2013 | 39.13 | 39.40 | 39.12 | 39.36 | 322,200 | +0.27(+0.68%) |
Dec 23, 2013 | 39.20 | 39.29 | 39.06 | 39.10 | 795,284 | +0.06(+0.15%) |
Dec 20, 2013 | 38.91 | 39.13 | 38.86 | 39.04 | 460,792 | +0.19(+0.50%) |
Dec 19, 2013 | 38.68 | 38.87 | 38.55 | 38.84 | 358,564 | +0.05(+0.14%) |
Dec 18, 2013 | 38.48 | 38.83 | 38.11 | 38.79 | 364,843 | +0.42(+1.10%) |
Dec 17, 2013 | 38.51 | 38.58 | 38.23 | 38.37 | 399,557 | -0.20(-0.52%) |
Dec 16, 2013 | 38.42 | 38.64 | 38.40 | 38.57 | 293,990 | +0.28(+0.74%) |
Dec 13, 2013 | 38.30 | 38.32 | 38.11 | 38.29 | 157,635 | -0.04(-0.10%) |
Dec 12, 2013 | 38.18 | 38.46 | 38.09 | 38.32 | 147,097 | +0.11(+0.29%) |
Dec 11, 2013 | 38.80 | 38.80 | 38.14 | 38.21 | 482,071 | -0.60(-1.53%) |
Dec 10, 2013 | 38.88 | 39.05 | 38.81 | 38.81 | 172,902 | +0.01(+0.02%) |
Dec 09, 2013 | 38.86 | 38.91 | 38.64 | 38.80 | 140,716 | +0.05(+0.14%) |
Dec 06, 2013 | 39.02 | 39.05 | 38.63 | 38.74 | 154,752 | +0.05(+0.14%) |
Dec 05, 2013 | 38.76 | 38.90 | 38.65 | 38.69 | 111,974 | -0.19(-0.49%) |
Dec 04, 2013 | 38.95 | 39.03 | 38.57 | 38.88 | 153,285 | -0.10(-0.26%) |
Dec 03, 2013 | 38.85 | 39.14 | 38.88 | 38.98 | 1,023,974 | +0.05(+0.12%) |
Dec 02, 2013 | 39.03 | 39.24 | 38.76 | 38.94 | 173,931 | -0.12(-0.30%) |
Nov 29, 2013 | 39.15 | 39.39 | 38.95 | 39.05 | 73,576 | +0.00(+0.00%) |
Nov 27, 2013 | 39.25 | 39.39 | 38.88 | 39.05 | 146,668 | -0.28(-0.72%) |
Nov 26, 2013 | 39.44 | 39.54 | 39.18 | 39.34 | 260,344 | -0.05(-0.12%) |
Nov 25, 2013 | 39.70 | 39.70 | 39.25 | 39.38 | 514,945 | -0.42(-1.06%) |
Nov 22, 2013 | 39.70 | 39.81 | 39.50 | 39.81 | 133,701 | +0.13(+0.32%) |
Nov 21, 2013 | 39.42 | 39.73 | 39.34 | 39.68 | 393,052 | +0.35(+0.88%) |
Nov 20, 2013 | 39.57 | 39.70 | 39.23 | 39.33 | 180,340 | -0.11(-0.29%) |
Nov 19, 2013 | 39.39 | 39.62 | 39.20 | 39.44 | 140,870 | +0.00(+0.00%) |
Nov 18, 2013 | 39.99 | 39.99 | 39.34 | 39.44 | 102,124 | -0.40(-1.00%) |
Nov 15, 2013 | 39.76 | 39.88 | 39.62 | 39.84 | 108,715 | +0.16(+0.42%) |
Nov 14, 2013 | 39.35 | 39.70 | 39.35 | 39.68 | 74,074 | +0.67(+1.71%) |
Nov 12, 2013 | 39.37 | 39.39 | 38.89 | 39.01 | 141,057 | -0.42(-1.07%) |
Nov 11, 2013 | 39.37 | 39.49 | 39.34 | 39.43 | 69,508 | +0.05(+0.12%) |
Nov 08, 2013 | 38.70 | 39.39 | 38.70 | 39.38 | 158,869 | +0.60(+1.56%) |
Nov 07, 2013 | 39.57 | 39.57 | 38.68 | 38.78 | 292,610 | -0.68(-1.72%) |
Nov 06, 2013 | 39.67 | 39.82 | 39.36 | 39.46 | 112,526 | +0.04(+0.09%) |
Nov 05, 2013 | 39.69 | 39.69 | 39.35 | 39.42 | 146,752 | -0.37(-0.92%) |
Nov 04, 2013 | 39.49 | 39.81 | 39.40 | 39.79 | 128,371 | +0.49(+1.26%) |
Nov 01, 2013 | 39.55 | 39.55 | 38.91 | 39.29 | 215,079 | -0.26(-0.65%) |
Oct 31, 2013 | 39.69 | 39.89 | 39.49 | 39.55 | 195,979 | -0.21(-0.53%) |
Oct 30, 2013 | 40.01 | 40.19 | 39.40 | 39.76 | 161,245 | -0.21(-0.53%) |
Oct 29, 2013 | 40.03 | 40.03 | 39.83 | 39.97 | 70,729 | +0.20(+0.51%) |
Oct 28, 2013 | 39.73 | 39.84 | 39.60 | 39.77 | 111,722 | -0.01(-0.02%) |
Oct 25, 2013 | 39.68 | 39.81 | 39.51 | 39.78 | 170,951 | +0.21(+0.53%) |
Oct 24, 2013 | 39.24 | 39.60 | 39.19 | 39.57 | 78,556 | +0.38(+0.96%) |
Oct 23, 2013 | 39.64 | 39.64 | 39.14 | 39.19 | 261,819 | -0.68(-1.70%) |
Oct 22, 2013 | 39.78 | 40.10 | 39.70 | 39.87 | 266,965 | +0.34(+0.86%) |
Oct 21, 2013 | 39.63 | 39.83 | 39.47 | 39.53 | 147,131 | -0.13(-0.32%) |
Oct 18, 2013 | 39.55 | 39.67 | 39.39 | 39.66 | 86,525 | +0.40(+1.03%) |
Oct 17, 2013 | 39.07 | 39.30 | 39.01 | 39.26 | 138,538 | +0.22(+0.56%) |
Oct 16, 2013 | 38.73 | 39.08 | 38.73 | 39.04 | 135,336 | +0.49(+1.28%) |
Oct 15, 2013 | 38.62 | 38.73 | 38.40 | 38.54 | 132,704 | -0.11(-0.28%) |
Oct 14, 2013 | 38.15 | 38.70 | 38.15 | 38.65 | 83,904 | +0.23(+0.60%) |
Oct 11, 2013 | 37.93 | 38.50 | 37.93 | 38.42 | 72,133 | +0.32(+0.84%) |
Oct 10, 2013 | 37.65 | 38.16 | 37.65 | 38.10 | 567,536 | +0.70(+1.86%) |
Oct 09, 2013 | 37.57 | 37.57 | 37.14 | 37.41 | 213,482 | -0.09(-0.24%) |
Oct 08, 2013 | 38.01 | 38.11 | 37.50 | 37.50 | 137,334 | -0.53(-1.40%) |
Oct 07, 2013 | 38.05 | 38.22 | 37.85 | 38.03 | 86,971 | -0.26(-0.67%) |
Oct 04, 2013 | 37.97 | 38.38 | 37.91 | 38.29 | 95,031 | +0.34(+0.89%) |
Oct 03, 2013 | 38.12 | 38.19 | 37.74 | 37.95 | 744,480 | -0.29(-0.77%) |
Oct 02, 2013 | 38.01 | 38.33 | 37.89 | 38.24 | 1,237,765 | +0.05(+0.14%) |
Oct 01, 2013 | 37.78 | 38.27 | 37.76 | 38.19 | 798,427 | +0.25(+0.65%) |
Sep 30, 2013 | 37.82 | 38.08 | 37.67 | 37.94 | 1,511,779 | -0.24(-0.62%) |
Sep 27, 2013 | 38.17 | 38.25 | 38.10 | 38.18 | 1,660,452 | -0.17(-0.45%) |
Sep 26, 2013 | 38.42 | 38.46 | 38.18 | 38.35 | 94,079 | +0.07(+0.19%) |
Sep 25, 2013 | 38.20 | 38.52 | 38.20 | 38.28 | 124,758 | +0.08(+0.22%) |
Sep 24, 2013 | 38.15 | 38.43 | 37.97 | 38.19 | 175,155 | +0.08(+0.22%) |
Sep 23, 2013 | 38.17 | 38.29 | 38.05 | 38.11 | 108,136 | -0.20(-0.52%) |
Sep 20, 2013 | 38.79 | 38.79 | 38.25 | 38.31 | 284,329 | -0.47(-1.22%) |
Sep 19, 2013 | 38.99 | 39.09 | 38.70 | 38.79 | 549,543 | -0.17(-0.45%) |
Sep 18, 2013 | 38.19 | 39.10 | 38.14 | 38.96 | 177,660 | +0.67(+1.74%) |
Sep 17, 2013 | 38.09 | 38.37 | 38.09 | 38.29 | 145,126 | +0.18(+0.48%) |
Sep 16, 2013 | 38.39 | 38.39 | 38.08 | 38.11 | 219,431 | +0.00(+0.00%) |
Sep 13, 2013 | 38.04 | 38.19 | 38.04 | 38.11 | 240,008 | +0.05(+0.14%) |
Sep 12, 2013 | 38.24 | 38.34 | 38.05 | 38.06 | 224,428 | -0.31(-0.80%) |
Sep 11, 2013 | 38.00 | 38.37 | 37.89 | 38.37 | 204,656 | +0.28(+0.74%) |
Sep 10, 2013 | 38.20 | 38.20 | 37.84 | 38.08 | 173,984 | -0.09(-0.24%) |
Sep 09, 2013 | 37.82 | 38.20 | 37.82 | 38.17 | 496,853 | +0.39(+1.04%) |
Sep 06, 2013 | 37.86 | 38.01 | 37.56 | 37.78 | 126,215 | +0.12(+0.31%) |
Sep 05, 2013 | 37.58 | 37.79 | 37.57 | 37.66 | 196,907 | +0.12(+0.32%) |
Sep 04, 2013 | 37.24 | 37.58 | 37.24 | 37.55 | 126,583 | +0.18(+0.49%) |
Sep 03, 2013 | 37.44 | 37.55 | 37.16 | 37.36 | 147,415 | +0.29(+0.79%) |
Aug 30, 2013 | 37.21 | 37.28 | 36.98 | 37.07 | 573,566 | -0.12(-0.32%) |
Aug 29, 2013 | 37.43 | 37.43 | 37.09 | 37.19 | 90,651 | -0.26(-0.69%) |
Aug 28, 2013 | 37.09 | 37.70 | 37.09 | 37.45 | 129,882 | +0.42(+1.12%) |
Aug 27, 2013 | 37.27 | 37.43 | 36.99 | 37.03 | 101,507 | -0.36(-0.95%) |
Aug 26, 2013 | 37.48 | 37.67 | 37.36 | 37.39 | 166,305 | -0.02(-0.05%) |
Aug 23, 2013 | 37.11 | 37.45 | 37.02 | 37.41 | 284,768 | +0.32(+0.86%) |
Aug 22, 2013 | 36.74 | 37.45 | 36.69 | 37.09 | 143,845 | +0.57(+1.55%) |
Aug 21, 2013 | 36.79 | 36.89 | 36.50 | 36.52 | 284,590 | -0.35(-0.94%) |
Aug 20, 2013 | 36.61 | 37.05 | 36.52 | 36.87 | 608,572 | +0.28(+0.77%) |
Aug 19, 2013 | 37.08 | 37.17 | 36.59 | 36.59 | 779,448 | -0.62(-1.67%) |
Aug 16, 2013 | 37.38 | 37.38 | 37.09 | 37.21 | 730,070 | -0.14(-0.37%) |
Aug 15, 2013 | 37.13 | 37.37 | 36.95 | 37.34 | 274,455 | +0.04(+0.10%) |
Aug 14, 2013 | 37.32 | 37.38 | 37.24 | 37.31 | 134,621 | +0.06(+0.17%) |
Aug 13, 2013 | 37.30 | 37.36 | 37.09 | 37.24 | 122,341 | -0.02(-0.05%) |
Aug 12, 2013 | 37.18 | 37.39 | 37.11 | 37.26 | 95,557 | -0.01(-0.02%) |
Aug 09, 2013 | 37.25 | 37.36 | 37.06 | 37.27 | 110,067 | +0.03(+0.07%) |
Aug 08, 2013 | 36.99 | 37.32 | 36.83 | 37.24 | 122,522 | +0.44(+1.19%) |
Aug 07, 2013 | 36.92 | 36.98 | 36.69 | 36.81 | 146,744 | -0.19(-0.52%) |
Aug 06, 2013 | 37.29 | 37.34 | 36.91 | 37.00 | 109,334 | -0.36(-0.95%) |
Aug 05, 2013 | 37.40 | 37.41 | 37.20 | 37.35 | 325,925 | -0.08(-0.22%) |
Aug 02, 2013 | 37.63 | 37.63 | 37.31 | 37.44 | 115,090 | -0.14(-0.36%) |
Aug 01, 2013 | 37.28 | 37.62 | 37.28 | 37.57 | 320,106 | +0.55(+1.48%) |
Jul 31, 2013 | 36.97 | 37.35 | 36.92 | 37.03 | 1,023,084 | +0.15(+0.40%) |
Jul 30, 2013 | 37.03 | 37.10 | 36.71 | 36.88 | 348,596 | -0.13(-0.35%) |
Jul 29, 2013 | 37.15 | 37.20 | 36.85 | 37.01 | 276,758 | -0.26(-0.71%) |
Jul 26, 2013 | 37.24 | 37.30 | 36.98 | 37.27 | 233,692 | -0.12(-0.32%) |
Jul 25, 2013 | 37.13 | 37.46 | 37.06 | 37.39 | 595,551 | +0.24(+0.64%) |
Jul 24, 2013 | 37.82 | 37.82 | 37.00 | 37.15 | 1,542,920 | -0.60(-1.60%) |
Jul 23, 2013 | 37.66 | 37.82 | 37.65 | 37.76 | 277,456 | +0.14(+0.36%) |
Jul 22, 2013 | 37.61 | 37.76 | 37.53 | 37.62 | 219,289 | +0.10(+0.27%) |
Jul 19, 2013 | 37.11 | 37.52 | 37.06 | 37.52 | 274,682 | +0.55(+1.48%) |
Jul 18, 2013 | 36.77 | 37.07 | 36.77 | 36.97 | 145,071 | +0.35(+0.95%) |
Jul 17, 2013 | 36.64 | 36.79 | 36.55 | 36.62 | 119,759 | +0.10(+0.27%) |
Jul 16, 2013 | 36.65 | 36.69 | 36.29 | 36.52 | 359,510 | -0.08(-0.22%) |
Jul 15, 2013 | 36.72 | 36.72 | 36.56 | 36.61 | 230,938 | -0.03(-0.07%) |
Jul 12, 2013 | 36.50 | 36.65 | 36.42 | 36.63 | 202,092 | +0.02(+0.05%) |
Jul 11, 2013 | 36.53 | 36.66 | 36.31 | 36.61 | 169,816 | +0.61(+1.70%) |
Jul 10, 2013 | 36.20 | 36.22 | 35.91 | 36.00 | 185,082 | -0.15(-0.40%) |
Jul 09, 2013 | 35.97 | 36.18 | 35.88 | 36.15 | 171,837 | +0.43(+1.20%) |
Jul 08, 2013 | 35.73 | 35.91 | 35.66 | 35.72 | 498,140 | +0.19(+0.54%) |
Jul 05, 2013 | 35.50 | 35.53 | 35.05 | 35.53 | 121,157 | +0.27(+0.78%) |
Jul 03, 2013 | 35.13 | 35.28 | 34.98 | 35.26 | 94,940 | +0.05(+0.16%) |
Jul 02, 2013 | 35.29 | 35.47 | 35.02 | 35.20 | 208,282 | -0.04(-0.10%) |
Jul 01, 2013 | 35.15 | 35.50 | 35.08 | 35.24 | 266,666 | +0.33(+0.94%) |
Jun 28, 2013 | 34.79 | 35.20 | 34.69 | 34.91 | 1,025,073 | +0.00(+0.00%) |
Jun 27, 2013 | 34.97 | 35.16 | 34.89 | 34.91 | 473,466 | +0.13(+0.37%) |
Jun 26, 2013 | 34.78 | 34.89 | 34.53 | 34.78 | 729,153 | +0.10(+0.27%) |
Jun 25, 2013 | 34.62 | 34.79 | 34.38 | 34.69 | 2,112,182 | +0.39(+1.14%) |
Jun 24, 2013 | 34.51 | 34.69 | 33.85 | 34.30 | 306,529 | -0.65(-1.87%) |
Jun 21, 2013 | 35.18 | 35.18 | 34.48 | 34.95 | 263,337 | +0.04(+0.10%) |
Jun 20, 2013 | 35.46 | 35.54 | 34.79 | 34.91 | 263,430 | -1.18(-3.27%) |
Jun 19, 2013 | 36.48 | 36.68 | 36.09 | 36.09 | 426,647 | -0.45(-1.22%) |
Jun 18, 2013 | 36.33 | 36.62 | 36.33 | 36.54 | 276,056 | +0.15(+0.42%) |
Jun 17, 2013 | 36.20 | 36.47 | 36.17 | 36.38 | 135,878 | +0.45(+1.26%) |
Jun 14, 2013 | 36.29 | 36.35 | 35.88 | 35.93 | 131,292 | -0.35(-0.98%) |
Jun 13, 2013 | 35.58 | 36.33 | 35.58 | 36.28 | 438,192 | +0.61(+1.71%) |
Jun 12, 2013 | 36.17 | 36.22 | 35.61 | 35.68 | 168,939 | -0.22(-0.61%) |
Jun 11, 2013 | 36.04 | 36.22 | 35.88 | 35.89 | 186,099 | -0.63(-1.72%) |
Jun 10, 2013 | 36.74 | 36.74 | 36.41 | 36.52 | 381,976 | -0.10(-0.27%) |
Jun 07, 2013 | 36.44 | 36.65 | 36.27 | 36.62 | 268,688 | +0.24(+0.65%) |
Jun 06, 2013 | 36.08 | 36.38 | 35.92 | 36.38 | 228,035 | +0.36(+1.01%) |
Jun 05, 2013 | 36.38 | 36.42 | 36.01 | 36.02 | 238,211 | -0.41(-1.12%) |
Jun 04, 2013 | 36.53 | 36.70 | 36.19 | 36.43 | 243,728 | -0.28(-0.77%) |
Jun 03, 2013 | 36.47 | 36.72 | 36.32 | 36.71 | 358,380 | +0.34(+0.92%) |
May 31, 2013 | 36.94 | 36.99 | 36.37 | 36.37 | 394,591 | -0.74(-2.01%) |
May 30, 2013 | 36.99 | 37.25 | 36.84 | 37.12 | 164,525 | +0.06(+0.17%) |
May 29, 2013 | 36.86 | 37.11 | 36.67 | 37.06 | 190,350 | +0.08(+0.22%) |
May 28, 2013 | 37.07 | 37.21 | 36.83 | 36.97 | 299,674 | +0.34(+0.92%) |
May 24, 2013 | 36.61 | 36.65 | 36.41 | 36.64 | 147,325 | -0.21(-0.57%) |
May 23, 2013 | 36.40 | 36.87 | 36.32 | 36.85 | 326,828 | -0.05(-0.15%) |
May 22, 2013 | 37.42 | 37.78 | 36.70 | 36.90 | 550,756 | -0.42(-1.12%) |
May 21, 2013 | 37.39 | 37.65 | 37.17 | 37.32 | 2,098,376 | -0.15(-0.39%) |
May 20, 2013 | 36.83 | 37.48 | 36.78 | 37.46 | 261,175 | +0.63(+1.70%) |
May 17, 2013 | 36.52 | 36.87 | 36.52 | 36.84 | 313,376 | +0.45(+1.25%) |
May 16, 2013 | 36.38 | 36.69 | 36.30 | 36.38 | 179,524 | -0.13(-0.35%) |
May 15, 2013 | 36.54 | 36.66 | 36.28 | 36.51 | 222,785 | +0.15(+0.40%) |
May 13, 2013 | 36.33 | 36.44 | 36.19 | 36.37 | 378,038 | -0.11(-0.30%) |
May 10, 2013 | 36.33 | 36.48 | 36.06 | 36.47 | 267,495 | -0.10(-0.27%) |
May 09, 2013 | 36.67 | 36.81 | 36.44 | 36.57 | 109,172 | -0.14(-0.37%) |
May 08, 2013 | 36.44 | 36.71 | 36.41 | 36.71 | 200,981 | +0.28(+0.77%) |
May 07, 2013 | 36.30 | 36.57 | 36.17 | 36.43 | 225,869 | +0.21(+0.58%) |
May 06, 2013 | 36.05 | 36.36 | 36.05 | 36.22 | 198,078 | +0.21(+0.58%) |
May 03, 2013 | 35.73 | 36.11 | 35.38 | 36.01 | 197,472 | +0.64(+1.80%) |
May 02, 2013 | 35.22 | 35.47 | 34.97 | 35.38 | 238,525 | +0.37(+1.06%) |