Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.88 | 36.40 | 35.72 | 36.32 | 2,801,488 | +0.37(+1.03%) |
Apr 29, 2014 | 36.02 | 36.25 | 35.86 | 35.94 | 2,244,861 | -0.06(-0.18%) |
Apr 28, 2014 | 36.09 | 36.32 | 35.68 | 36.01 | 1,483,789 | +0.13(+0.36%) |
Apr 25, 2014 | 35.92 | 36.01 | 35.61 | 35.88 | 1,574,495 | -0.15(-0.43%) |
Apr 24, 2014 | 36.33 | 36.46 | 35.91 | 36.03 | 1,602,672 | -0.23(-0.62%) |
Apr 23, 2014 | 36.34 | 36.50 | 36.17 | 36.26 | 1,056,932 | -0.07(-0.20%) |
Apr 22, 2014 | 36.57 | 36.68 | 36.30 | 36.33 | 1,669,958 | -0.12(-0.33%) |
Apr 21, 2014 | 36.40 | 36.61 | 36.10 | 36.45 | 1,945,700 | +0.02(+0.04%) |
Apr 17, 2014 | 36.53 | 36.44 | 36.44 | 36.44 | 2,000,237 | -0.08(-0.22%) |
Apr 16, 2014 | 36.53 | 36.62 | 36.19 | 36.52 | 1,880,024 | +0.20(+0.56%) |
Apr 15, 2014 | 36.31 | 36.52 | 35.56 | 36.32 | 2,593,233 | +0.23(+0.63%) |
Apr 14, 2014 | 36.06 | 36.22 | 35.77 | 36.09 | 2,673,453 | +0.29(+0.81%) |
Apr 11, 2014 | 34.92 | 36.15 | 34.90 | 35.80 | 20,587,654 | +0.58(+1.65%) |
Apr 10, 2014 | 35.81 | 35.90 | 34.93 | 35.22 | 3,425,760 | -0.50(-1.40%) |
Apr 09, 2014 | 35.11 | 35.96 | 34.66 | 35.72 | 2,999,044 | +0.56(+1.58%) |
Apr 08, 2014 | 36.07 | 36.22 | 35.09 | 35.16 | 2,058,137 | -0.89(-2.46%) |
Apr 07, 2014 | 37.61 | 37.73 | 35.86 | 36.05 | 2,231,572 | -1.73(-4.59%) |
Apr 04, 2014 | 38.80 | 38.83 | 37.70 | 37.78 | 1,119,085 | -0.94(-2.42%) |
Apr 03, 2014 | 38.91 | 39.02 | 38.66 | 38.72 | 803,983 | -0.17(-0.44%) |
Apr 02, 2014 | 38.78 | 38.99 | 38.60 | 38.89 | 1,102,779 | +0.26(+0.67%) |
Apr 01, 2014 | 38.37 | 38.63 | 38.19 | 38.63 | 648,021 | +0.25(+0.65%) |
Mar 31, 2014 | 38.15 | 38.42 | 38.00 | 38.38 | 523,519 | +0.56(+1.49%) |
Mar 28, 2014 | 37.74 | 38.04 | 37.65 | 37.82 | 308,507 | +0.15(+0.39%) |
Mar 27, 2014 | 39.83 | 39.83 | 37.54 | 37.67 | 346,838 | -0.27(-0.70%) |
Mar 26, 2014 | 38.21 | 38.31 | 37.91 | 37.94 | 960,022 | -0.07(-0.19%) |
Mar 25, 2014 | 38.07 | 38.44 | 37.85 | 38.01 | 536,177 | +0.02(+0.04%) |
Mar 24, 2014 | 38.15 | 38.36 | 37.90 | 37.99 | 649,166 | +0.04(+0.11%) |
Mar 21, 2014 | 38.21 | 38.53 | 37.90 | 37.95 | 2,447,045 | +0.03(+0.09%) |
Mar 20, 2014 | 37.65 | 37.92 | 37.53 | 37.92 | 738,410 | +0.21(+0.56%) |
Mar 19, 2014 | 37.94 | 38.08 | 37.53 | 37.71 | 491,483 | -0.37(-0.97%) |
Mar 18, 2014 | 37.98 | 38.12 | 37.85 | 38.08 | 697,661 | +0.19(+0.49%) |
Mar 17, 2014 | 37.57 | 37.99 | 37.52 | 37.90 | 579,729 | +0.43(+1.14%) |
Mar 14, 2014 | 37.39 | 37.77 | 37.39 | 37.47 | 553,624 | +0.07(+0.19%) |
Mar 13, 2014 | 37.89 | 37.89 | 37.29 | 37.40 | 749,406 | -0.41(-1.09%) |
Mar 12, 2014 | 37.71 | 37.97 | 37.67 | 37.81 | 593,537 | -0.10(-0.26%) |
Mar 11, 2014 | 38.16 | 38.26 | 37.85 | 37.90 | 440,380 | -0.22(-0.57%) |
Mar 10, 2014 | 37.90 | 38.16 | 37.85 | 38.12 | 775,806 | +0.18(+0.47%) |
Mar 07, 2014 | 38.24 | 38.33 | 37.85 | 37.95 | 573,291 | -0.15(-0.38%) |
Mar 06, 2014 | 37.88 | 38.14 | 37.69 | 38.09 | 474,513 | +0.31(+0.81%) |
Mar 05, 2014 | 37.82 | 37.85 | 37.60 | 37.78 | 420,037 | -0.07(-0.19%) |
Mar 04, 2014 | 37.51 | 37.88 | 37.31 | 37.86 | 673,923 | +0.66(+1.78%) |
Mar 03, 2014 | 36.93 | 37.24 | 36.73 | 37.19 | 672,442 | -0.07(-0.19%) |
Feb 28, 2014 | 36.82 | 37.34 | 36.82 | 37.27 | 782,680 | +0.48(+1.32%) |
Feb 27, 2014 | 36.52 | 36.86 | 36.26 | 36.78 | 554,323 | +0.25(+0.68%) |
Feb 26, 2014 | 36.62 | 36.78 | 36.38 | 36.54 | 780,812 | +0.02(+0.07%) |
Feb 25, 2014 | 36.40 | 36.66 | 36.22 | 36.51 | 547,192 | +0.13(+0.35%) |
Feb 24, 2014 | 36.68 | 36.82 | 36.38 | 36.38 | 797,720 | -0.30(-0.81%) |
Feb 21, 2014 | 36.84 | 36.99 | 36.62 | 36.68 | 486,047 | -0.18(-0.50%) |
Feb 20, 2014 | 36.48 | 36.92 | 36.39 | 36.86 | 432,813 | +0.36(+0.99%) |
Feb 19, 2014 | 36.49 | 36.74 | 36.41 | 36.50 | 600,005 | -0.13(-0.35%) |
Feb 18, 2014 | 36.46 | 36.83 | 36.28 | 36.63 | 484,244 | +0.13(+0.35%) |
Feb 14, 2014 | 36.45 | 36.50 | 36.50 | 36.50 | 402,580 | +0.00(+0.00%) |
Feb 13, 2014 | 36.02 | 36.53 | 35.99 | 36.50 | 533,884 | +0.28(+0.77%) |
Feb 12, 2014 | 36.54 | 36.66 | 36.13 | 36.22 | 813,222 | -0.34(-0.94%) |
Feb 11, 2014 | 36.22 | 36.74 | 36.14 | 36.57 | 424,463 | +0.35(+0.97%) |
Feb 10, 2014 | 36.22 | 36.32 | 36.06 | 36.22 | 688,453 | -0.06(-0.15%) |
Feb 07, 2014 | 35.81 | 36.29 | 35.77 | 36.27 | 575,568 | +0.59(+1.66%) |
Feb 06, 2014 | 35.89 | 36.06 | 35.64 | 35.68 | 907,672 | -0.13(-0.36%) |
Feb 05, 2014 | 35.53 | 35.90 | 35.38 | 35.81 | 850,880 | +0.21(+0.58%) |
Feb 04, 2014 | 35.57 | 35.74 | 35.23 | 35.60 | 1,206,515 | +0.08(+0.23%) |
Feb 03, 2014 | 36.88 | 37.07 | 35.51 | 35.52 | 1,395,209 | -1.48(-4.00%) |
Jan 31, 2014 | 36.86 | 37.19 | 36.48 | 37.00 | 898,552 | -0.26(-0.69%) |
Jan 30, 2014 | 37.82 | 37.82 | 37.07 | 37.26 | 1,045,778 | -0.36(-0.96%) |
Jan 29, 2014 | 36.02 | 37.88 | 35.73 | 37.62 | 1,369,842 | -0.35(-0.93%) |
Jan 28, 2014 | 37.63 | 38.06 | 37.48 | 37.97 | 1,771,427 | +0.78(+2.11%) |
Jan 27, 2014 | 37.84 | 37.94 | 37.18 | 37.18 | 1,245,249 | -0.63(-1.67%) |
Jan 24, 2014 | 38.68 | 38.75 | 37.82 | 37.82 | 1,173,079 | -0.95(-2.46%) |
Jan 23, 2014 | 39.40 | 39.47 | 38.69 | 38.77 | 921,249 | -0.76(-1.92%) |
Jan 22, 2014 | 39.24 | 39.58 | 39.14 | 39.53 | 797,104 | +0.30(+0.78%) |
Jan 21, 2014 | 39.11 | 39.26 | 38.82 | 39.22 | 870,195 | +0.40(+1.03%) |
Jan 17, 2014 | 39.03 | 38.82 | 38.82 | 38.82 | 524,029 | -0.22(-0.55%) |
Jan 16, 2014 | 38.86 | 39.05 | 38.75 | 39.04 | 871,772 | +0.06(+0.14%) |
Jan 15, 2014 | 38.69 | 38.99 | 38.59 | 38.98 | 1,019,019 | +0.30(+0.77%) |
Jan 14, 2014 | 38.26 | 38.70 | 38.14 | 38.69 | 905,502 | +0.54(+1.41%) |
Jan 13, 2014 | 38.29 | 38.42 | 37.97 | 38.15 | 1,117,793 | -0.31(-0.81%) |
Jan 10, 2014 | 38.47 | 38.74 | 37.96 | 38.46 | 1,126,995 | +0.06(+0.17%) |
Jan 09, 2014 | 37.83 | 38.40 | 37.79 | 38.40 | 1,061,355 | +0.62(+1.65%) |
Jan 08, 2014 | 37.83 | 37.84 | 37.43 | 37.78 | 957,174 | -0.12(-0.32%) |
Jan 07, 2014 | 37.37 | 37.94 | 37.37 | 37.90 | 1,439,481 | +0.98(+2.67%) |
Jan 06, 2014 | 37.05 | 37.14 | 36.72 | 36.91 | 797,908 | -0.03(-0.09%) |
Jan 03, 2014 | 36.90 | 37.09 | 36.86 | 36.94 | 352,991 | +0.01(+0.02%) |
Jan 02, 2014 | 37.35 | 37.53 | 36.89 | 36.94 | 604,363 | -0.62(-1.66%) |
Dec 31, 2013 | 37.38 | 37.56 | 37.56 | 37.56 | 592,876 | +0.21(+0.56%) |
Dec 30, 2013 | 37.20 | 37.48 | 37.13 | 37.35 | 685,919 | +0.24(+0.65%) |
Dec 27, 2013 | 37.07 | 37.21 | 36.98 | 37.11 | 640,224 | +0.16(+0.43%) |
Dec 26, 2013 | 37.02 | 37.21 | 36.91 | 36.95 | 1,114,290 | -0.02(-0.04%) |
Dec 24, 2013 | 36.90 | 37.23 | 36.77 | 36.97 | 420,944 | +0.06(+0.17%) |
Dec 23, 2013 | 37.03 | 37.11 | 36.85 | 36.90 | 993,197 | +0.10(+0.26%) |
Dec 20, 2013 | 36.71 | 36.90 | 36.62 | 36.81 | 2,523,660 | -0.02(-0.04%) |
Dec 19, 2013 | 36.69 | 37.11 | 36.66 | 36.82 | 1,510,514 | +0.13(+0.35%) |
Dec 18, 2013 | 36.44 | 36.74 | 36.41 | 36.70 | 1,226,834 | +0.26(+0.70%) |
Dec 17, 2013 | 36.76 | 36.79 | 36.42 | 36.44 | 988,636 | -0.30(-0.81%) |
Dec 16, 2013 | 36.82 | 36.89 | 36.70 | 36.74 | 677,425 | +0.08(+0.22%) |
Dec 13, 2013 | 36.86 | 36.90 | 36.55 | 36.66 | 667,408 | -0.10(-0.26%) |
Dec 12, 2013 | 36.75 | 36.90 | 36.70 | 36.75 | 746,171 | -0.06(-0.15%) |
Dec 11, 2013 | 37.34 | 37.65 | 36.79 | 36.81 | 1,148,775 | -0.61(-1.63%) |
Dec 10, 2013 | 37.61 | 37.65 | 37.39 | 37.42 | 696,062 | -0.18(-0.49%) |
Dec 09, 2013 | 37.55 | 37.67 | 37.42 | 37.60 | 912,821 | +0.19(+0.51%) |
Dec 06, 2013 | 37.19 | 37.46 | 36.94 | 37.41 | 626,240 | +0.52(+1.41%) |
Dec 05, 2013 | 36.41 | 36.90 | 36.36 | 36.89 | 692,173 | +0.36(+0.99%) |
Dec 04, 2013 | 36.44 | 36.56 | 35.89 | 36.53 | 924,690 | +0.04(+0.11%) |
Dec 03, 2013 | 36.93 | 37.01 | 36.38 | 36.49 | 649,563 | -0.54(-1.45%) |
Dec 02, 2013 | 37.12 | 37.22 | 36.62 | 37.02 | 865,676 | +0.06(+0.15%) |
Nov 29, 2013 | 37.41 | 37.46 | 36.94 | 36.97 | 294,097 | -0.41(-1.11%) |
Nov 27, 2013 | 37.31 | 37.47 | 37.03 | 37.38 | 485,289 | +0.11(+0.30%) |
Nov 26, 2013 | 37.59 | 37.67 | 37.25 | 37.27 | 472,279 | -0.35(-0.93%) |
Nov 25, 2013 | 37.92 | 38.08 | 37.51 | 37.62 | 469,633 | -0.27(-0.71%) |
Nov 22, 2013 | 37.75 | 37.94 | 37.54 | 37.89 | 523,760 | +0.20(+0.53%) |
Nov 21, 2013 | 37.67 | 37.95 | 37.55 | 37.69 | 862,787 | +0.02(+0.06%) |
Nov 20, 2013 | 37.56 | 37.83 | 37.44 | 37.67 | 586,744 | +0.14(+0.38%) |
Nov 19, 2013 | 37.78 | 37.97 | 37.51 | 37.52 | 691,091 | -0.28(-0.74%) |
Nov 18, 2013 | 38.19 | 38.29 | 37.71 | 37.80 | 661,658 | -0.33(-0.87%) |
Nov 15, 2013 | 38.24 | 38.48 | 37.86 | 38.14 | 656,356 | -0.08(-0.21%) |
Nov 14, 2013 | 37.94 | 38.52 | 37.87 | 38.21 | 641,180 | +0.36(+0.94%) |
Nov 13, 2013 | 37.42 | 37.87 | 37.34 | 37.86 | 494,342 | +0.17(+0.44%) |
Nov 12, 2013 | 37.71 | 37.81 | 37.46 | 37.69 | 477,688 | -0.08(-0.21%) |
Nov 11, 2013 | 37.38 | 37.77 | 37.38 | 37.77 | 423,946 | +0.43(+1.15%) |
Nov 08, 2013 | 37.15 | 37.44 | 37.12 | 37.34 | 588,672 | +0.19(+0.51%) |
Nov 07, 2013 | 37.67 | 37.77 | 37.13 | 37.15 | 723,963 | -0.46(-1.22%) |
Nov 06, 2013 | 37.49 | 37.65 | 37.33 | 37.61 | 568,586 | +0.22(+0.59%) |
Nov 05, 2013 | 37.45 | 37.52 | 37.34 | 37.39 | 587,123 | -0.17(-0.44%) |
Nov 04, 2013 | 37.53 | 37.65 | 37.39 | 37.56 | 479,229 | +0.05(+0.13%) |
Nov 01, 2013 | 37.71 | 37.81 | 37.33 | 37.51 | 1,537,839 | -0.18(-0.48%) |
Oct 31, 2013 | 37.55 | 37.98 | 37.30 | 37.69 | 2,314,486 | -0.04(-0.11%) |
Oct 30, 2013 | 37.65 | 38.20 | 36.71 | 37.73 | 2,600,506 | +0.00(+0.00%) |
Oct 29, 2013 | 37.88 | 37.94 | 37.53 | 37.73 | 1,327,516 | +0.08(+0.21%) |
Oct 28, 2013 | 37.87 | 37.94 | 37.58 | 37.65 | 758,550 | -0.24(-0.63%) |
Oct 25, 2013 | 37.87 | 38.08 | 37.37 | 37.89 | 553,783 | +0.02(+0.06%) |
Oct 24, 2013 | 37.94 | 38.21 | 37.79 | 37.87 | 532,909 | -0.06(-0.17%) |
Oct 23, 2013 | 37.74 | 37.98 | 37.65 | 37.93 | 1,056,397 | +0.10(+0.27%) |
Oct 22, 2013 | 37.41 | 37.87 | 37.27 | 37.83 | 775,466 | +0.52(+1.38%) |
Oct 21, 2013 | 37.27 | 37.36 | 37.17 | 37.31 | 493,100 | -0.03(-0.09%) |
Oct 18, 2013 | 37.25 | 37.35 | 37.03 | 37.34 | 455,326 | +0.29(+0.79%) |
Oct 17, 2013 | 36.41 | 37.11 | 36.41 | 37.05 | 731,598 | +0.52(+1.44%) |
Oct 16, 2013 | 36.23 | 36.59 | 36.14 | 36.52 | 872,107 | +0.48(+1.34%) |
Oct 15, 2013 | 36.25 | 36.42 | 35.94 | 36.04 | 1,107,886 | -0.21(-0.59%) |
Oct 14, 2013 | 35.70 | 36.36 | 35.63 | 36.25 | 852,510 | +0.37(+1.04%) |
Oct 11, 2013 | 35.43 | 35.90 | 35.43 | 35.88 | 1,466,295 | +0.34(+0.96%) |
Oct 10, 2013 | 35.19 | 35.58 | 35.12 | 35.54 | 1,466,177 | +0.64(+1.84%) |
Oct 09, 2013 | 34.83 | 35.08 | 34.62 | 34.89 | 937,314 | +0.08(+0.23%) |
Oct 08, 2013 | 34.74 | 34.99 | 34.70 | 34.81 | 976,045 | +0.02(+0.05%) |
Oct 07, 2013 | 34.80 | 35.01 | 34.61 | 34.80 | 631,703 | -0.23(-0.66%) |
Oct 04, 2013 | 34.83 | 35.15 | 34.71 | 35.03 | 472,616 | +0.23(+0.66%) |
Oct 03, 2013 | 35.04 | 35.08 | 34.61 | 34.80 | 608,200 | -0.39(-1.11%) |
Oct 02, 2013 | 35.06 | 35.21 | 34.75 | 35.19 | 648,968 | +0.02(+0.05%) |
Oct 01, 2013 | 34.70 | 35.20 | 34.64 | 35.17 | 1,241,603 | +0.50(+1.44%) |
Sep 30, 2013 | 34.44 | 34.89 | 34.44 | 34.67 | 834,365 | -0.22(-0.64%) |
Sep 27, 2013 | 34.96 | 35.04 | 34.79 | 34.89 | 464,262 | -0.21(-0.59%) |
Sep 26, 2013 | 35.19 | 35.35 | 35.00 | 35.10 | 362,766 | -0.07(-0.20%) |
Sep 25, 2013 | 35.27 | 35.34 | 35.14 | 35.17 | 578,889 | -0.02(-0.05%) |
Sep 24, 2013 | 34.89 | 35.28 | 34.84 | 35.19 | 864,878 | +0.27(+0.77%) |
Sep 23, 2013 | 35.29 | 35.33 | 34.87 | 34.92 | 545,623 | -0.37(-1.06%) |
Sep 20, 2013 | 35.28 | 35.47 | 35.21 | 35.29 | 1,460,145 | +0.10(+0.29%) |
Sep 19, 2013 | 35.55 | 35.58 | 35.17 | 35.19 | 965,965 | -0.28(-0.78%) |
Sep 18, 2013 | 35.12 | 35.54 | 34.94 | 35.47 | 967,853 | +0.29(+0.81%) |
Sep 17, 2013 | 34.96 | 35.30 | 34.88 | 35.18 | 502,586 | +0.21(+0.61%) |
Sep 16, 2013 | 35.08 | 35.15 | 34.87 | 34.97 | 732,815 | +0.29(+0.82%) |
Sep 13, 2013 | 35.16 | 35.19 | 34.60 | 34.68 | 946,834 | -0.38(-1.09%) |
Sep 12, 2013 | 35.15 | 35.32 | 34.99 | 35.06 | 1,030,773 | -0.17(-0.47%) |
Sep 11, 2013 | 35.11 | 35.28 | 34.98 | 35.23 | 512,396 | +0.12(+0.34%) |
Sep 10, 2013 | 34.92 | 35.17 | 34.89 | 35.11 | 742,384 | +0.25(+0.71%) |
Sep 09, 2013 | 34.11 | 34.86 | 34.10 | 34.86 | 844,335 | +0.67(+1.95%) |
Sep 06, 2013 | 34.12 | 34.45 | 33.67 | 34.20 | 838,654 | +0.10(+0.30%) |
Sep 05, 2013 | 34.01 | 34.13 | 33.82 | 34.09 | 979,463 | +0.16(+0.47%) |
Sep 04, 2013 | 33.17 | 34.01 | 33.03 | 33.93 | 1,910,906 | +1.05(+3.19%) |
Sep 03, 2013 | 33.34 | 33.49 | 32.65 | 32.88 | 1,522,525 | +0.05(+0.14%) |
Aug 30, 2013 | 33.25 | 33.25 | 32.72 | 32.84 | 704,427 | -0.33(-0.98%) |
Aug 29, 2013 | 32.82 | 33.41 | 32.82 | 33.16 | 664,001 | +0.28(+0.84%) |
Aug 28, 2013 | 33.04 | 33.21 | 32.81 | 32.89 | 807,312 | -0.20(-0.62%) |
Aug 27, 2013 | 33.27 | 33.54 | 32.93 | 33.09 | 823,733 | -0.44(-1.32%) |
Aug 26, 2013 | 34.00 | 34.09 | 33.53 | 33.53 | 638,304 | -0.44(-1.30%) |
Aug 23, 2013 | 33.90 | 33.97 | 33.70 | 33.97 | 428,653 | +0.25(+0.75%) |
Aug 22, 2013 | 33.75 | 33.86 | 33.49 | 33.72 | 471,524 | +0.02(+0.07%) |
Aug 21, 2013 | 34.02 | 34.13 | 33.60 | 33.70 | 484,126 | -0.46(-1.34%) |
Aug 20, 2013 | 33.78 | 34.28 | 33.61 | 34.16 | 491,134 | +0.37(+1.10%) |
Aug 19, 2013 | 33.79 | 33.86 | 33.58 | 33.78 | 402,193 | -0.05(-0.14%) |
Aug 16, 2013 | 33.75 | 34.07 | 33.67 | 33.83 | 489,322 | -0.11(-0.32%) |
Aug 15, 2013 | 34.36 | 34.53 | 33.87 | 33.94 | 628,896 | -0.80(-2.29%) |
Aug 14, 2013 | 34.85 | 35.03 | 34.40 | 34.74 | 596,548 | -0.22(-0.63%) |
Aug 13, 2013 | 34.86 | 35.10 | 34.72 | 34.96 | 1,102,638 | +0.50(+1.46%) |
Aug 12, 2013 | 34.56 | 34.90 | 34.42 | 34.45 | 545,020 | -0.25(-0.73%) |
Aug 09, 2013 | 34.64 | 34.88 | 34.64 | 34.71 | 345,887 | -0.15(-0.43%) |
Aug 08, 2013 | 34.86 | 35.05 | 34.64 | 34.86 | 622,273 | +0.02(+0.05%) |
Aug 07, 2013 | 35.00 | 35.01 | 34.76 | 34.84 | 310,328 | -0.20(-0.56%) |
Aug 06, 2013 | 35.18 | 35.23 | 34.98 | 35.04 | 415,128 | -0.17(-0.49%) |
Aug 05, 2013 | 35.53 | 35.75 | 35.16 | 35.21 | 475,945 | -0.36(-1.02%) |
Aug 02, 2013 | 35.12 | 35.62 | 35.01 | 35.57 | 603,157 | +0.27(+0.76%) |
Aug 01, 2013 | 35.33 | 35.98 | 34.92 | 35.31 | 1,391,127 | +0.35(+0.99%) |
Jul 31, 2013 | 34.86 | 35.69 | 34.82 | 34.96 | 995,703 | +0.49(+1.42%) |
Jul 30, 2013 | 34.42 | 34.68 | 34.27 | 34.47 | 395,052 | +0.09(+0.25%) |
Jul 29, 2013 | 34.44 | 34.59 | 34.28 | 34.38 | 353,608 | -0.09(-0.25%) |
Jul 26, 2013 | 34.58 | 34.61 | 34.22 | 34.47 | 848,401 | -0.18(-0.52%) |
Jul 25, 2013 | 34.65 | 34.94 | 34.53 | 34.65 | 569,143 | +0.02(+0.07%) |
Jul 24, 2013 | 35.31 | 35.36 | 34.61 | 34.63 | 644,264 | -0.55(-1.57%) |
Jul 23, 2013 | 35.61 | 35.75 | 35.16 | 35.18 | 553,937 | -0.36(-1.02%) |
Jul 22, 2013 | 35.38 | 35.55 | 35.43 | 35.54 | 410,230 | +0.11(+0.31%) |
Jul 19, 2013 | 35.45 | 35.57 | 35.30 | 35.43 | 374,431 | +0.03(+0.09%) |
Jul 18, 2013 | 35.17 | 35.61 | 35.17 | 35.40 | 1,081,970 | +0.29(+0.83%) |
Jul 17, 2013 | 35.35 | 35.38 | 35.05 | 35.11 | 614,854 | -0.12(-0.34%) |
Jul 16, 2013 | 35.90 | 36.05 | 35.20 | 35.23 | 664,551 | -0.50(-1.39%) |
Jul 15, 2013 | 35.84 | 36.15 | 35.48 | 35.72 | 596,235 | -0.14(-0.40%) |
Jul 12, 2013 | 35.64 | 35.90 | 35.56 | 35.86 | 312,719 | +0.16(+0.44%) |
Jul 11, 2013 | 35.45 | 35.73 | 35.35 | 35.71 | 759,456 | +0.56(+1.59%) |
Jul 10, 2013 | 35.05 | 35.19 | 34.82 | 35.15 | 468,335 | +0.10(+0.29%) |
Jul 09, 2013 | 35.23 | 35.36 | 35.03 | 35.05 | 759,394 | -0.04(-0.11%) |
Jul 08, 2013 | 35.07 | 35.25 | 34.97 | 35.08 | 439,129 | +0.18(+0.52%) |
Jul 05, 2013 | 34.82 | 34.93 | 34.65 | 34.90 | 476,635 | +0.26(+0.75%) |
Jul 03, 2013 | 34.68 | 34.79 | 34.39 | 34.64 | 196,153 | -0.10(-0.29%) |
Jul 02, 2013 | 34.82 | 35.16 | 34.54 | 34.75 | 387,661 | -0.11(-0.32%) |
Jul 01, 2013 | 34.57 | 35.00 | 34.50 | 34.86 | 500,235 | +0.44(+1.28%) |
Jun 28, 2013 | 34.55 | 34.70 | 34.36 | 34.42 | 781,504 | -0.14(-0.41%) |
Jun 27, 2013 | 34.16 | 34.68 | 34.05 | 34.56 | 410,852 | +0.54(+1.57%) |
Jun 26, 2013 | 34.12 | 34.22 | 33.78 | 34.02 | 820,608 | +0.18(+0.54%) |
Jun 25, 2013 | 33.86 | 33.93 | 33.57 | 33.84 | 605,545 | +0.22(+0.66%) |
Jun 24, 2013 | 33.64 | 33.82 | 33.35 | 33.62 | 546,828 | -0.33(-0.97%) |
Jun 21, 2013 | 33.68 | 34.11 | 33.67 | 33.95 | 1,075,382 | +0.32(+0.94%) |
Jun 20, 2013 | 34.29 | 34.38 | 33.62 | 33.64 | 1,096,877 | -0.91(-2.62%) |
Jun 19, 2013 | 35.19 | 35.38 | 34.53 | 34.54 | 1,092,199 | -1.19(-3.33%) |
Jun 18, 2013 | 35.45 | 35.83 | 35.26 | 35.73 | 565,591 | +0.40(+1.14%) |
Jun 17, 2013 | 35.09 | 35.41 | 35.09 | 35.33 | 563,901 | +0.39(+1.13%) |
Jun 14, 2013 | 34.88 | 35.05 | 34.76 | 34.94 | 592,442 | -0.02(-0.04%) |
Jun 13, 2013 | 34.22 | 35.00 | 33.97 | 34.95 | 574,566 | +0.70(+2.05%) |
Jun 12, 2013 | 34.62 | 34.70 | 34.23 | 34.25 | 319,366 | -0.24(-0.69%) |
Jun 11, 2013 | 34.49 | 34.61 | 34.26 | 34.49 | 1,008,978 | +0.06(+0.16%) |
Jun 10, 2013 | 34.53 | 34.60 | 34.25 | 34.43 | 658,066 | -0.05(-0.14%) |
Jun 07, 2013 | 34.17 | 34.55 | 34.02 | 34.48 | 571,959 | +0.48(+1.41%) |
Jun 06, 2013 | 33.53 | 34.00 | 33.48 | 34.00 | 804,967 | +0.45(+1.34%) |
Jun 05, 2013 | 33.65 | 33.86 | 33.41 | 33.55 | 449,022 | -0.28(-0.82%) |
Jun 04, 2013 | 34.04 | 34.27 | 33.66 | 33.82 | 583,228 | -0.14(-0.42%) |
Jun 03, 2013 | 34.46 | 34.46 | 33.78 | 33.97 | 967,719 | -0.44(-1.28%) |
May 31, 2013 | 35.02 | 35.05 | 34.40 | 34.41 | 744,782 | -0.62(-1.78%) |
May 30, 2013 | 34.83 | 35.14 | 34.77 | 35.03 | 519,032 | +0.28(+0.81%) |
May 29, 2013 | 34.87 | 34.91 | 34.54 | 34.75 | 366,014 | -0.27(-0.78%) |
May 28, 2013 | 35.01 | 35.29 | 34.90 | 35.02 | 1,154,212 | +0.26(+0.74%) |
May 24, 2013 | 34.75 | 34.84 | 34.40 | 34.76 | 437,615 | -0.14(-0.40%) |
May 23, 2013 | 34.89 | 34.99 | 34.64 | 34.90 | 620,201 | -0.10(-0.29%) |
May 22, 2013 | 35.37 | 35.65 | 34.80 | 35.01 | 836,530 | -0.33(-0.93%) |
May 21, 2013 | 35.49 | 35.61 | 35.27 | 35.33 | 521,950 | -0.09(-0.24%) |
May 20, 2013 | 35.52 | 35.64 | 35.33 | 35.42 | 610,293 | -0.16(-0.44%) |
May 17, 2013 | 35.65 | 35.72 | 35.37 | 35.58 | 962,749 | -0.02(-0.07%) |
May 16, 2013 | 35.61 | 35.85 | 35.53 | 35.60 | 778,723 | -0.02(-0.07%) |
May 15, 2013 | 35.33 | 35.71 | 35.20 | 35.62 | 883,594 | +0.65(+1.85%) |
May 13, 2013 | 34.66 | 34.99 | 34.62 | 34.97 | 372,688 | +0.31(+0.90%) |
May 10, 2013 | 34.76 | 34.85 | 34.62 | 34.66 | 488,581 | +0.00(+0.00%) |
May 09, 2013 | 34.72 | 34.88 | 34.60 | 34.66 | 662,114 | +0.00(+0.00%) |
May 08, 2013 | 34.38 | 34.66 | 34.31 | 34.66 | 536,243 | +0.28(+0.82%) |
May 07, 2013 | 34.39 | 34.40 | 34.25 | 34.38 | 421,707 | +0.08(+0.23%) |
May 06, 2013 | 34.08 | 34.39 | 34.08 | 34.30 | 557,528 | +0.24(+0.71%) |
May 03, 2013 | 33.87 | 34.11 | 33.81 | 34.06 | 482,443 | +0.38(+1.14%) |
May 02, 2013 | 33.24 | 33.80 | 33.12 | 33.68 | 1,320,383 | +0.43(+1.29%) |