Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 44.53 | 44.80 | 44.41 | 44.80 | 1,308,257 | +0.17(+0.38%) |
Apr 29, 2014 | 44.70 | 44.90 | 44.54 | 44.63 | 683,649 | +0.00(+0.00%) |
Apr 28, 2014 | 44.80 | 45.08 | 44.04 | 44.63 | 1,031,268 | +0.10(+0.23%) |
Apr 25, 2014 | 44.35 | 44.66 | 44.21 | 44.53 | 1,334,532 | -0.05(-0.11%) |
Apr 24, 2014 | 45.23 | 45.30 | 44.55 | 44.58 | 1,040,841 | -0.32(-0.72%) |
Apr 23, 2014 | 44.97 | 45.31 | 44.60 | 44.90 | 698,939 | -0.00(-0.01%) |
Apr 22, 2014 | 44.88 | 45.10 | 44.61 | 44.90 | 926,284 | +0.13(+0.28%) |
Apr 21, 2014 | 44.69 | 45.02 | 44.35 | 44.78 | 702,805 | +0.12(+0.27%) |
Apr 17, 2014 | 44.61 | 44.65 | 44.65 | 44.65 | 1,377,510 | +0.15(+0.33%) |
Apr 16, 2014 | 44.83 | 44.95 | 44.34 | 44.51 | 798,425 | +0.04(+0.10%) |
Apr 15, 2014 | 44.48 | 44.82 | 43.53 | 44.47 | 977,922 | +0.03(+0.06%) |
Apr 14, 2014 | 44.52 | 44.74 | 44.00 | 44.44 | 980,140 | +0.35(+0.79%) |
Apr 11, 2014 | 44.36 | 44.83 | 44.07 | 44.09 | 854,864 | -0.63(-1.40%) |
Apr 10, 2014 | 45.73 | 45.83 | 44.56 | 44.72 | 1,342,090 | -1.08(-2.36%) |
Apr 09, 2014 | 45.42 | 45.81 | 44.89 | 45.80 | 896,689 | +0.60(+1.33%) |
Apr 08, 2014 | 44.87 | 45.51 | 44.28 | 45.20 | 1,782,552 | +0.51(+1.15%) |
Apr 07, 2014 | 45.46 | 45.67 | 44.44 | 44.69 | 2,087,764 | -0.99(-2.17%) |
Apr 04, 2014 | 47.31 | 47.45 | 45.59 | 45.68 | 1,364,627 | -1.26(-2.68%) |
Apr 03, 2014 | 47.18 | 47.18 | 46.62 | 46.94 | 1,198,418 | -0.02(-0.04%) |
Apr 02, 2014 | 47.11 | 47.30 | 46.89 | 46.96 | 1,077,183 | -0.07(-0.15%) |
Apr 01, 2014 | 46.89 | 47.06 | 46.54 | 47.03 | 1,106,075 | +0.22(+0.46%) |
Mar 31, 2014 | 46.42 | 46.93 | 46.28 | 46.81 | 1,021,379 | +0.63(+1.37%) |
Mar 28, 2014 | 45.77 | 46.65 | 45.32 | 46.18 | 1,266,738 | +0.65(+1.42%) |
Mar 27, 2014 | 45.88 | 45.94 | 45.39 | 45.53 | 847,372 | -0.19(-0.42%) |
Mar 26, 2014 | 45.62 | 46.01 | 45.39 | 45.73 | 1,215,554 | +0.26(+0.57%) |
Mar 25, 2014 | 45.65 | 46.11 | 45.20 | 45.47 | 884,681 | -0.08(-0.17%) |
Mar 24, 2014 | 46.13 | 46.46 | 45.13 | 45.55 | 949,757 | -0.41(-0.89%) |
Mar 21, 2014 | 46.77 | 47.05 | 45.91 | 45.95 | 1,852,702 | -0.57(-1.23%) |
Mar 20, 2014 | 46.35 | 46.65 | 46.21 | 46.53 | 775,725 | +0.07(+0.15%) |
Mar 19, 2014 | 46.58 | 46.83 | 46.20 | 46.45 | 1,030,363 | -0.29(-0.61%) |
Mar 18, 2014 | 46.74 | 46.90 | 46.53 | 46.74 | 811,430 | +0.08(+0.18%) |
Mar 17, 2014 | 46.65 | 47.01 | 46.46 | 46.66 | 846,939 | +0.23(+0.49%) |
Mar 14, 2014 | 46.38 | 46.81 | 46.28 | 46.43 | 904,079 | -0.03(-0.07%) |
Mar 13, 2014 | 47.00 | 47.20 | 46.36 | 46.46 | 1,626,364 | -0.23(-0.49%) |
Mar 12, 2014 | 46.57 | 46.83 | 46.45 | 46.69 | 1,597,814 | -0.21(-0.44%) |
Mar 11, 2014 | 46.96 | 47.34 | 46.67 | 46.90 | 969,759 | -0.23(-0.48%) |
Mar 10, 2014 | 46.93 | 47.18 | 46.65 | 47.13 | 980,735 | +0.16(+0.33%) |
Mar 07, 2014 | 47.21 | 47.21 | 46.68 | 46.97 | 505,277 | +0.00(+0.01%) |
Mar 06, 2014 | 46.90 | 47.20 | 46.78 | 46.96 | 657,099 | +0.16(+0.34%) |
Mar 05, 2014 | 46.93 | 46.93 | 46.52 | 46.80 | 769,276 | +0.01(+0.02%) |
Mar 04, 2014 | 46.60 | 47.06 | 46.47 | 46.80 | 1,062,396 | +0.83(+1.81%) |
Mar 03, 2014 | 46.23 | 46.52 | 45.70 | 45.96 | 1,843,596 | -0.72(-1.54%) |
Feb 28, 2014 | 46.64 | 47.04 | 46.34 | 46.68 | 967,209 | +0.12(+0.25%) |
Feb 27, 2014 | 46.53 | 46.74 | 46.26 | 46.56 | 739,364 | +0.05(+0.10%) |
Feb 26, 2014 | 46.87 | 47.08 | 46.38 | 46.52 | 1,207,725 | -0.21(-0.44%) |
Feb 25, 2014 | 46.90 | 47.06 | 46.60 | 46.73 | 1,808,449 | -0.17(-0.36%) |
Feb 24, 2014 | 46.67 | 47.18 | 46.55 | 46.89 | 1,074,870 | +0.34(+0.73%) |
Feb 21, 2014 | 46.49 | 46.73 | 46.06 | 46.55 | 1,257,680 | +0.28(+0.60%) |
Feb 20, 2014 | 45.74 | 46.34 | 45.54 | 46.27 | 871,671 | +0.45(+0.98%) |
Feb 19, 2014 | 46.18 | 46.26 | 45.76 | 45.83 | 793,106 | -0.36(-0.79%) |
Feb 18, 2014 | 46.10 | 46.33 | 45.98 | 46.19 | 789,589 | +0.30(+0.65%) |
Feb 14, 2014 | 45.70 | 45.89 | 45.89 | 45.89 | 908,820 | -0.05(-0.10%) |
Feb 13, 2014 | 45.07 | 45.96 | 44.73 | 45.94 | 1,551,496 | +0.84(+1.86%) |
Feb 12, 2014 | 45.06 | 45.51 | 44.74 | 45.10 | 1,570,682 | +0.23(+0.51%) |
Feb 11, 2014 | 45.19 | 45.47 | 44.03 | 44.87 | 2,494,185 | -0.16(-0.36%) |
Feb 10, 2014 | 44.33 | 45.06 | 44.33 | 45.04 | 1,281,956 | +0.58(+1.30%) |
Feb 07, 2014 | 43.98 | 44.58 | 43.86 | 44.46 | 1,078,619 | +0.73(+1.66%) |
Feb 06, 2014 | 43.61 | 43.96 | 43.18 | 43.73 | 918,974 | +0.18(+0.41%) |
Feb 05, 2014 | 43.13 | 43.65 | 43.05 | 43.55 | 944,338 | +0.27(+0.63%) |
Feb 04, 2014 | 43.45 | 43.66 | 43.22 | 43.28 | 1,859,845 | +0.06(+0.14%) |
Feb 03, 2014 | 45.06 | 45.42 | 43.01 | 43.22 | 2,891,615 | -1.84(-4.07%) |
Jan 31, 2014 | 44.39 | 45.21 | 44.32 | 45.05 | 1,709,448 | -0.07(-0.15%) |
Jan 30, 2014 | 45.19 | 45.49 | 44.92 | 45.12 | 658,193 | +0.42(+0.95%) |
Jan 29, 2014 | 44.31 | 44.92 | 43.97 | 44.70 | 1,540,090 | -0.07(-0.16%) |
Jan 28, 2014 | 44.36 | 44.77 | 44.10 | 44.77 | 1,251,205 | +0.48(+1.08%) |
Jan 27, 2014 | 45.05 | 45.18 | 44.26 | 44.29 | 1,367,937 | -0.79(-1.76%) |
Jan 24, 2014 | 45.62 | 45.93 | 44.97 | 45.08 | 1,395,005 | -0.74(-1.62%) |
Jan 23, 2014 | 45.98 | 46.21 | 45.51 | 45.82 | 1,099,195 | -0.40(-0.86%) |
Jan 22, 2014 | 46.07 | 46.23 | 45.62 | 46.22 | 1,000,553 | +0.31(+0.67%) |
Jan 21, 2014 | 45.98 | 45.98 | 45.58 | 45.91 | 1,047,519 | +0.36(+0.78%) |
Jan 17, 2014 | 45.26 | 45.55 | 45.55 | 45.55 | 1,107,975 | +0.15(+0.33%) |
Jan 16, 2014 | 45.41 | 45.49 | 45.15 | 45.40 | 921,490 | -0.01(-0.02%) |
Jan 15, 2014 | 45.25 | 45.45 | 45.30 | 45.41 | 1,225,144 | +0.16(+0.36%) |
Jan 14, 2014 | 44.90 | 45.50 | 44.73 | 45.25 | 901,463 | +0.42(+0.94%) |
Jan 13, 2014 | 45.52 | 45.65 | 44.75 | 44.83 | 1,250,221 | -0.74(-1.63%) |
Jan 10, 2014 | 45.93 | 46.01 | 45.53 | 45.57 | 1,237,038 | -0.52(-1.13%) |
Jan 09, 2014 | 46.24 | 46.48 | 45.87 | 46.09 | 1,142,305 | +0.11(+0.23%) |
Jan 08, 2014 | 45.17 | 46.01 | 45.10 | 45.98 | 1,410,948 | +0.76(+1.68%) |
Jan 07, 2014 | 44.70 | 45.41 | 44.31 | 45.22 | 876,985 | +0.65(+1.47%) |
Jan 06, 2014 | 44.69 | 44.84 | 44.26 | 44.57 | 931,525 | -0.10(-0.23%) |
Jan 03, 2014 | 44.59 | 44.82 | 44.37 | 44.67 | 513,705 | +0.16(+0.37%) |
Jan 02, 2014 | 44.71 | 44.81 | 44.31 | 44.51 | 883,789 | -0.30(-0.67%) |
Dec 31, 2013 | 45.06 | 44.81 | 44.81 | 44.81 | 735,420 | -0.09(-0.21%) |
Dec 30, 2013 | 44.90 | 44.96 | 44.63 | 44.90 | 369,959 | +0.03(+0.06%) |
Dec 27, 2013 | 44.89 | 45.06 | 44.80 | 44.87 | 501,396 | +0.08(+0.18%) |
Dec 26, 2013 | 44.82 | 44.95 | 44.54 | 44.80 | 425,936 | +0.00(+0.00%) |
Dec 24, 2013 | 44.71 | 44.81 | 44.39 | 44.80 | 269,116 | +0.16(+0.37%) |
Dec 23, 2013 | 44.51 | 44.76 | 44.22 | 44.63 | 705,868 | +0.37(+0.84%) |
Dec 20, 2013 | 43.97 | 44.31 | 43.97 | 44.26 | 1,616,080 | +0.32(+0.72%) |
Dec 19, 2013 | 44.20 | 44.44 | 43.76 | 43.94 | 909,832 | -0.43(-0.97%) |
Dec 18, 2013 | 43.87 | 44.38 | 43.29 | 44.37 | 757,944 | +0.69(+1.57%) |
Dec 17, 2013 | 44.11 | 44.16 | 43.58 | 43.69 | 1,039,446 | -0.27(-0.62%) |
Dec 16, 2013 | 44.17 | 44.46 | 43.84 | 43.96 | 661,906 | +0.00(+0.01%) |
Dec 13, 2013 | 44.08 | 44.25 | 43.65 | 43.95 | 805,290 | +0.14(+0.31%) |
Dec 12, 2013 | 44.12 | 44.76 | 43.73 | 43.82 | 1,057,558 | -0.42(-0.96%) |
Dec 11, 2013 | 45.42 | 45.52 | 44.22 | 44.24 | 1,115,474 | -0.95(-2.09%) |
Dec 10, 2013 | 44.67 | 45.24 | 44.24 | 45.18 | 2,137,292 | +0.68(+1.53%) |
Dec 09, 2013 | 44.79 | 45.33 | 44.40 | 44.50 | 927,771 | -0.16(-0.35%) |
Dec 06, 2013 | 44.71 | 44.80 | 44.21 | 44.66 | 0 | +0.56(+1.27%) |
Dec 05, 2013 | 44.46 | 44.68 | 43.93 | 44.10 | 0 | -0.49(-1.10%) |
Dec 04, 2013 | 44.81 | 44.85 | 44.28 | 44.59 | 0 | -0.35(-0.79%) |
Dec 03, 2013 | 44.75 | 44.96 | 44.66 | 44.94 | 651,512 | +0.00(+0.00%) |
Dec 02, 2013 | 44.49 | 45.15 | 44.49 | 44.94 | 0 | +0.24(+0.53%) |
Nov 29, 2013 | 44.78 | 44.94 | 44.49 | 44.71 | 0 | -0.16(-0.36%) |
Nov 27, 2013 | 44.83 | 44.98 | 44.61 | 44.87 | 0 | +0.02(+0.05%) |
Nov 26, 2013 | 44.99 | 45.28 | 44.80 | 44.84 | 0 | -0.15(-0.33%) |
Nov 25, 2013 | 44.32 | 45.22 | 44.32 | 44.99 | 0 | +0.08(+0.17%) |
Nov 22, 2013 | 44.91 | 45.03 | 44.69 | 44.91 | 0 | +0.00(+0.01%) |
Nov 21, 2013 | 44.44 | 44.97 | 44.15 | 44.91 | 532,965 | +0.49(+1.09%) |
Nov 20, 2013 | 44.24 | 44.69 | 44.18 | 44.42 | 0 | +0.12(+0.27%) |
Nov 19, 2013 | 44.42 | 44.67 | 44.29 | 44.30 | 0 | -0.23(-0.52%) |
Nov 18, 2013 | 44.64 | 44.78 | 44.35 | 44.53 | 0 | -0.15(-0.33%) |
Nov 15, 2013 | 45.19 | 45.19 | 44.51 | 44.68 | 0 | -0.33(-0.74%) |
Nov 14, 2013 | 44.42 | 45.02 | 44.16 | 45.02 | 975,239 | +0.55(+1.23%) |
Nov 13, 2013 | 43.97 | 44.49 | 43.76 | 44.47 | 0 | +0.38(+0.85%) |
Nov 12, 2013 | 43.42 | 44.09 | 43.35 | 44.09 | 0 | +0.47(+1.07%) |
Nov 11, 2013 | 43.57 | 43.80 | 43.41 | 43.63 | 0 | +0.04(+0.09%) |
Nov 08, 2013 | 43.02 | 43.59 | 42.91 | 43.59 | 0 | +0.71(+1.66%) |
Nov 07, 2013 | 43.40 | 43.52 | 42.81 | 42.88 | 1,052,152 | -0.33(-0.76%) |
Nov 06, 2013 | 43.83 | 43.88 | 43.14 | 43.21 | 0 | -0.16(-0.36%) |
Nov 05, 2013 | 43.14 | 44.11 | 42.65 | 43.36 | 1,981,548 | -0.98(-2.22%) |
Nov 04, 2013 | 44.08 | 44.40 | 43.44 | 44.35 | 1,695,994 | +0.28(+0.63%) |
Nov 01, 2013 | 44.42 | 44.42 | 43.86 | 44.07 | 0 | -0.02(-0.04%) |
Oct 31, 2013 | 43.94 | 44.25 | 43.61 | 44.09 | 0 | +0.18(+0.40%) |
Oct 30, 2013 | 44.33 | 44.58 | 43.76 | 43.91 | 0 | -0.39(-0.89%) |
Oct 29, 2013 | 44.00 | 44.31 | 43.89 | 44.31 | 572,105 | +0.48(+1.10%) |
Oct 28, 2013 | 43.53 | 43.84 | 43.36 | 43.82 | 0 | +0.28(+0.65%) |
Oct 25, 2013 | 43.81 | 43.81 | 43.40 | 43.54 | 0 | +0.05(+0.11%) |
Oct 24, 2013 | 43.73 | 43.85 | 43.44 | 43.49 | 0 | -0.36(-0.81%) |
Oct 23, 2013 | 43.56 | 43.88 | 43.49 | 43.85 | 474,297 | +0.20(+0.47%) |
Oct 22, 2013 | 43.72 | 44.11 | 43.59 | 43.65 | 752,734 | -0.02(-0.04%) |
Oct 21, 2013 | 43.64 | 43.85 | 43.44 | 43.66 | 0 | -0.06(-0.13%) |
Oct 18, 2013 | 43.72 | 43.73 | 43.38 | 43.72 | 587,525 | +0.20(+0.45%) |
Oct 17, 2013 | 42.96 | 43.56 | 42.78 | 43.53 | 1,091,190 | +0.49(+1.15%) |
Oct 16, 2013 | 42.67 | 43.07 | 42.61 | 43.03 | 1,247,679 | +0.50(+1.18%) |
Oct 15, 2013 | 42.16 | 42.65 | 42.16 | 42.53 | 1,669,783 | +0.11(+0.26%) |
Oct 14, 2013 | 41.55 | 42.43 | 41.55 | 42.42 | 834,048 | +0.34(+0.81%) |
Oct 11, 2013 | 41.67 | 42.18 | 41.67 | 42.08 | 0 | +0.22(+0.52%) |
Oct 10, 2013 | 41.42 | 41.93 | 41.14 | 41.86 | 1,332,783 | +0.80(+1.94%) |
Oct 09, 2013 | 40.67 | 41.18 | 40.50 | 41.07 | 0 | +0.68(+1.69%) |
Oct 08, 2013 | 40.67 | 40.96 | 40.35 | 40.38 | 625,231 | -0.33(-0.81%) |
Oct 07, 2013 | 40.99 | 41.21 | 40.71 | 40.71 | 590,857 | -0.58(-1.41%) |
Oct 04, 2013 | 40.66 | 41.37 | 40.62 | 41.29 | 0 | +0.55(+1.34%) |
Oct 03, 2013 | 41.03 | 41.13 | 40.49 | 40.75 | 753,851 | -0.47(-1.14%) |
Oct 02, 2013 | 41.17 | 41.23 | 40.66 | 41.22 | 0 | -0.03(-0.07%) |
Oct 01, 2013 | 40.54 | 41.36 | 40.47 | 41.25 | 1,649,174 | +0.56(+1.37%) |
Sep 30, 2013 | 40.34 | 40.78 | 40.20 | 40.69 | 1,296,641 | +0.11(+0.28%) |
Sep 27, 2013 | 40.64 | 40.84 | 40.49 | 40.58 | 0 | -0.25(-0.61%) |
Sep 26, 2013 | 40.71 | 41.10 | 40.62 | 40.83 | 681,673 | +0.27(+0.68%) |
Sep 25, 2013 | 40.80 | 40.95 | 40.53 | 40.55 | 0 | -0.26(-0.63%) |
Sep 24, 2013 | 41.28 | 41.28 | 40.75 | 40.81 | 0 | -0.36(-0.89%) |
Sep 23, 2013 | 41.02 | 41.53 | 40.97 | 41.18 | 617,783 | +0.00(+0.00%) |
Sep 20, 2013 | 41.51 | 41.57 | 41.06 | 41.18 | 0 | -0.17(-0.42%) |
Sep 19, 2013 | 41.33 | 41.45 | 41.10 | 41.35 | 0 | +0.09(+0.23%) |
Sep 18, 2013 | 41.37 | 41.42 | 41.00 | 41.26 | 0 | -0.17(-0.41%) |
Sep 17, 2013 | 41.42 | 41.57 | 41.25 | 41.42 | 0 | +0.01(+0.02%) |
Sep 16, 2013 | 41.29 | 41.46 | 40.99 | 41.42 | 0 | +0.43(+1.04%) |
Sep 13, 2013 | 41.53 | 41.56 | 40.88 | 40.99 | 0 | -0.32(-0.78%) |
Sep 12, 2013 | 41.31 | 41.55 | 41.18 | 41.31 | 0 | -0.10(-0.25%) |
Sep 11, 2013 | 41.06 | 41.44 | 41.06 | 41.41 | 0 | +0.29(+0.72%) |
Sep 10, 2013 | 40.84 | 41.13 | 40.67 | 41.12 | 1,112,957 | +0.55(+1.35%) |
Sep 09, 2013 | 40.27 | 40.67 | 40.20 | 40.57 | 0 | +0.37(+0.93%) |
Sep 06, 2013 | 40.45 | 40.50 | 39.69 | 40.20 | 0 | -0.03(-0.08%) |
Sep 05, 2013 | 40.11 | 40.38 | 39.78 | 40.23 | 786,654 | +0.09(+0.22%) |
Sep 04, 2013 | 39.92 | 40.20 | 39.78 | 40.14 | 2,044,179 | +0.23(+0.57%) |
Sep 03, 2013 | 40.06 | 40.74 | 39.47 | 39.91 | 0 | +0.28(+0.71%) |
Aug 30, 2013 | 40.09 | 40.23 | 39.53 | 39.63 | 0 | -0.35(-0.88%) |
Aug 29, 2013 | 39.87 | 40.34 | 39.74 | 39.98 | 0 | -0.03(-0.08%) |
Aug 28, 2013 | 39.98 | 40.24 | 39.83 | 40.01 | 687,128 | +0.11(+0.27%) |
Aug 27, 2013 | 40.28 | 40.38 | 39.86 | 39.91 | 585,694 | -0.67(-1.65%) |
Aug 26, 2013 | 40.45 | 40.90 | 40.45 | 40.58 | 788,358 | +0.07(+0.18%) |
Aug 23, 2013 | 40.73 | 40.87 | 40.36 | 40.50 | 0 | -0.22(-0.54%) |
Aug 22, 2013 | 40.65 | 40.87 | 40.47 | 40.72 | 566,408 | +0.15(+0.36%) |
Aug 21, 2013 | 40.47 | 40.86 | 40.42 | 40.58 | 0 | -0.17(-0.41%) |
Aug 20, 2013 | 40.59 | 40.92 | 40.49 | 40.75 | 944,476 | +0.20(+0.50%) |
Aug 19, 2013 | 40.48 | 40.88 | 40.19 | 40.54 | 836,430 | +0.07(+0.17%) |
Aug 16, 2013 | 40.62 | 40.80 | 40.40 | 40.47 | 0 | -0.20(-0.48%) |
Aug 15, 2013 | 41.04 | 41.27 | 40.45 | 40.67 | 977,917 | -0.83(-1.99%) |
Aug 14, 2013 | 41.96 | 42.07 | 41.39 | 41.49 | 1,182,422 | -0.53(-1.26%) |
Aug 13, 2013 | 41.94 | 42.25 | 41.43 | 42.02 | 957,094 | +0.26(+0.62%) |
Aug 12, 2013 | 41.59 | 41.80 | 41.41 | 41.76 | 853,791 | +0.18(+0.43%) |
Aug 09, 2013 | 41.36 | 41.70 | 41.31 | 41.58 | 795,452 | +0.07(+0.17%) |
Aug 08, 2013 | 41.18 | 41.65 | 41.10 | 41.51 | 1,097,767 | +0.35(+0.85%) |
Aug 07, 2013 | 41.18 | 41.29 | 40.82 | 41.16 | 706,627 | -0.02(-0.04%) |
Aug 06, 2013 | 41.33 | 41.49 | 40.58 | 41.18 | 1,327,609 | -0.09(-0.22%) |
Aug 05, 2013 | 41.64 | 41.79 | 41.03 | 41.27 | 1,824,530 | -0.29(-0.71%) |
Aug 02, 2013 | 41.70 | 41.70 | 41.23 | 41.56 | 911,775 | -0.18(-0.44%) |
Aug 01, 2013 | 41.19 | 41.89 | 40.81 | 41.75 | 1,660,695 | +1.03(+2.53%) |
Jul 31, 2013 | 40.47 | 41.02 | 40.31 | 40.72 | 0 | +0.49(+1.23%) |
Jul 30, 2013 | 40.51 | 40.59 | 39.91 | 40.22 | 0 | -0.27(-0.68%) |
Jul 29, 2013 | 40.48 | 40.62 | 40.13 | 40.50 | 0 | +0.01(+0.03%) |
Jul 26, 2013 | 40.31 | 40.61 | 40.20 | 40.49 | 0 | -0.04(-0.11%) |
Jul 25, 2013 | 40.23 | 40.55 | 40.22 | 40.53 | 0 | +0.15(+0.38%) |
Jul 24, 2013 | 40.72 | 40.91 | 40.25 | 40.38 | 0 | -0.14(-0.34%) |
Jul 23, 2013 | 40.75 | 40.78 | 40.45 | 40.51 | 0 | -0.25(-0.62%) |
Jul 22, 2013 | 40.78 | 41.10 | 40.64 | 40.76 | 0 | +0.15(+0.37%) |
Jul 19, 2013 | 40.52 | 40.81 | 40.20 | 40.62 | 0 | +0.09(+0.23%) |
Jul 18, 2013 | 40.19 | 40.53 | 40.09 | 40.52 | 0 | +0.45(+1.12%) |
Jul 17, 2013 | 40.27 | 40.27 | 40.01 | 40.07 | 590,330 | +0.02(+0.05%) |
Jul 16, 2013 | 40.09 | 40.30 | 39.96 | 40.05 | 0 | -0.10(-0.26%) |
Jul 15, 2013 | 40.37 | 40.50 | 40.04 | 40.16 | 0 | -0.06(-0.16%) |
Jul 12, 2013 | 39.97 | 40.27 | 39.79 | 40.22 | 0 | +0.34(+0.85%) |
Jul 11, 2013 | 39.58 | 39.92 | 39.54 | 39.88 | 0 | +0.57(+1.45%) |
Jul 10, 2013 | 38.71 | 39.35 | 38.68 | 39.31 | 0 | +0.46(+1.19%) |
Jul 09, 2013 | 38.87 | 38.93 | 38.61 | 38.85 | 0 | +0.16(+0.40%) |
Jul 08, 2013 | 38.72 | 38.76 | 38.44 | 38.69 | 0 | +0.23(+0.59%) |
Jul 05, 2013 | 38.39 | 38.66 | 37.93 | 38.47 | 0 | +0.50(+1.32%) |
Jul 03, 2013 | 37.84 | 38.15 | 37.70 | 37.96 | 0 | -0.04(-0.11%) |
Jul 02, 2013 | 38.20 | 38.35 | 37.92 | 38.01 | 0 | -0.06(-0.15%) |
Jul 01, 2013 | 37.82 | 38.32 | 37.62 | 38.07 | 0 | +0.52(+1.39%) |
Jun 28, 2013 | 37.20 | 37.79 | 36.89 | 37.55 | 3,395,409 | +0.20(+0.53%) |
Jun 27, 2013 | 37.52 | 37.62 | 37.35 | 37.35 | 0 | +0.02(+0.06%) |
Jun 26, 2013 | 37.41 | 37.51 | 37.13 | 37.33 | 0 | +0.24(+0.63%) |
Jun 25, 2013 | 37.27 | 37.35 | 36.76 | 37.09 | 0 | +0.20(+0.54%) |
Jun 24, 2013 | 36.67 | 37.13 | 36.47 | 36.89 | 0 | +0.16(+0.43%) |
Jun 21, 2013 | 36.87 | 37.24 | 36.60 | 36.73 | 2,380,221 | -0.09(-0.24%) |
Jun 20, 2013 | 37.59 | 37.84 | 36.67 | 36.82 | 0 | -1.05(-2.78%) |
Jun 19, 2013 | 38.39 | 38.50 | 37.85 | 37.88 | 0 | -0.61(-1.59%) |
Jun 18, 2013 | 38.39 | 38.54 | 38.22 | 38.49 | 0 | +0.20(+0.52%) |
Jun 17, 2013 | 38.31 | 38.50 | 38.07 | 38.29 | 0 | +0.28(+0.73%) |
Jun 14, 2013 | 38.09 | 38.25 | 37.87 | 38.01 | 0 | -0.01(-0.02%) |
Jun 13, 2013 | 38.08 | 38.15 | 37.39 | 38.02 | 956,387 | +0.51(+1.36%) |
Jun 12, 2013 | 38.05 | 38.10 | 37.36 | 37.51 | 627,067 | -0.33(-0.87%) |
Jun 11, 2013 | 37.49 | 38.00 | 37.27 | 37.84 | 1,000,943 | +0.09(+0.23%) |
Jun 10, 2013 | 37.57 | 37.76 | 37.32 | 37.75 | 0 | +0.33(+0.87%) |
Jun 07, 2013 | 36.93 | 37.49 | 36.86 | 37.43 | 0 | +0.57(+1.54%) |
Jun 06, 2013 | 36.96 | 37.15 | 36.42 | 36.86 | 1,830,945 | +0.01(+0.03%) |
Jun 05, 2013 | 37.58 | 37.62 | 36.68 | 36.85 | 0 | -0.71(-1.88%) |
Jun 04, 2013 | 37.78 | 38.02 | 37.44 | 37.55 | 0 | -0.21(-0.56%) |
Jun 03, 2013 | 37.75 | 37.78 | 37.28 | 37.76 | 1,186,086 | +0.00(+0.01%) |
May 31, 2013 | 37.62 | 38.01 | 37.36 | 37.76 | 1,419,268 | +0.03(+0.07%) |
May 30, 2013 | 37.27 | 37.82 | 37.11 | 37.73 | 0 | +0.39(+1.04%) |
May 29, 2013 | 37.71 | 37.71 | 37.23 | 37.35 | 976,578 | -0.50(-1.32%) |
May 28, 2013 | 37.54 | 38.04 | 37.31 | 37.84 | 1,078,142 | +0.55(+1.46%) |
May 24, 2013 | 37.29 | 37.51 | 36.97 | 37.30 | 0 | -0.23(-0.61%) |
May 23, 2013 | 37.10 | 37.56 | 37.01 | 37.53 | 759,775 | +0.15(+0.39%) |
May 22, 2013 | 37.75 | 38.07 | 37.30 | 37.38 | 0 | -0.33(-0.86%) |
May 21, 2013 | 37.32 | 37.76 | 37.32 | 37.71 | 0 | +0.33(+0.89%) |
May 20, 2013 | 37.46 | 37.64 | 37.34 | 37.37 | 0 | -0.03(-0.08%) |
May 17, 2013 | 37.76 | 37.76 | 37.24 | 37.40 | 0 | +0.01(+0.03%) |
May 16, 2013 | 37.36 | 37.64 | 37.30 | 37.39 | 839,743 | -0.25(-0.66%) |
May 15, 2013 | 37.43 | 37.67 | 37.32 | 37.64 | 0 | +0.47(+1.28%) |
May 13, 2013 | 37.06 | 37.25 | 36.81 | 37.16 | 0 | +0.15(+0.39%) |
May 10, 2013 | 36.51 | 37.18 | 36.50 | 37.02 | 0 | +0.44(+1.19%) |
May 09, 2013 | 36.35 | 36.70 | 36.35 | 36.58 | 0 | +0.09(+0.25%) |
May 08, 2013 | 35.95 | 36.49 | 35.74 | 36.49 | 0 | +0.45(+1.25%) |
May 07, 2013 | 35.39 | 36.14 | 35.13 | 36.04 | 0 | +0.31(+0.86%) |
May 06, 2013 | 35.58 | 35.94 | 35.47 | 35.74 | 0 | +0.16(+0.45%) |
May 03, 2013 | 35.64 | 35.88 | 35.32 | 35.58 | 0 | +0.25(+0.72%) |
May 02, 2013 | 35.11 | 35.37 | 34.97 | 35.32 | 0 | +0.22(+0.64%) |