Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.41 | 31.25 | 28.64 | 30.51 | 10,524,135 | -2.06(-6.32%) |
Apr 29, 2014 | 33.35 | 33.39 | 32.45 | 32.57 | 4,228,240 | -0.53(-1.60%) |
Apr 28, 2014 | 33.92 | 33.99 | 32.56 | 33.10 | 2,484,120 | -0.65(-1.93%) |
Apr 25, 2014 | 34.00 | 34.14 | 33.35 | 33.75 | 2,167,152 | -0.44(-1.29%) |
Apr 24, 2014 | 34.42 | 34.64 | 33.59 | 34.19 | 1,260,813 | +0.13(+0.38%) |
Apr 23, 2014 | 34.65 | 34.67 | 33.98 | 34.06 | 1,167,443 | -0.62(-1.79%) |
Apr 22, 2014 | 33.92 | 34.88 | 33.83 | 34.68 | 1,284,276 | +0.87(+2.57%) |
Apr 21, 2014 | 34.00 | 34.22 | 33.71 | 33.81 | 1,603,687 | -0.11(-0.32%) |
Apr 17, 2014 | 34.20 | 33.92 | 33.92 | 33.92 | 1,505,700 | -0.34(-0.99%) |
Apr 16, 2014 | 34.24 | 34.46 | 33.87 | 34.26 | 1,137,580 | +0.37(+1.09%) |
Apr 15, 2014 | 33.96 | 34.28 | 33.06 | 33.89 | 1,645,752 | +0.10(+0.30%) |
Apr 14, 2014 | 33.68 | 34.05 | 33.45 | 33.79 | 1,875,487 | +0.47(+1.41%) |
Apr 11, 2014 | 33.64 | 34.29 | 33.18 | 33.32 | 2,041,452 | -0.62(-1.83%) |
Apr 10, 2014 | 35.48 | 35.58 | 33.94 | 33.94 | 1,729,145 | -1.51(-4.26%) |
Apr 09, 2014 | 35.38 | 35.56 | 35.11 | 35.45 | 1,418,654 | +0.28(+0.80%) |
Apr 08, 2014 | 34.45 | 35.26 | 34.19 | 35.17 | 1,957,795 | +0.69(+2.00%) |
Apr 07, 2014 | 35.33 | 35.51 | 34.27 | 34.48 | 2,428,506 | -1.04(-2.93%) |
Apr 04, 2014 | 37.01 | 37.10 | 35.48 | 35.52 | 1,791,972 | -1.34(-3.64%) |
Apr 03, 2014 | 36.86 | 37.18 | 36.20 | 36.86 | 2,236,015 | -0.02(-0.05%) |
Apr 02, 2014 | 36.73 | 36.99 | 36.44 | 36.88 | 1,531,910 | +0.23(+0.63%) |
Apr 01, 2014 | 36.69 | 36.97 | 36.42 | 36.65 | 1,643,045 | +0.10(+0.27%) |
Mar 31, 2014 | 35.87 | 36.71 | 35.87 | 36.55 | 2,982,349 | +0.85(+2.38%) |
Mar 28, 2014 | 35.94 | 36.47 | 35.59 | 35.70 | 1,600,300 | -0.18(-0.50%) |
Mar 27, 2014 | 36.20 | 36.92 | 35.74 | 35.88 | 2,492,306 | -0.38(-1.05%) |
Mar 26, 2014 | 36.43 | 37.34 | 36.26 | 36.26 | 4,365,668 | +0.14(+0.39%) |
Mar 25, 2014 | 35.23 | 36.18 | 35.11 | 36.12 | 2,591,064 | +0.99(+2.82%) |
Mar 24, 2014 | 35.02 | 35.47 | 34.56 | 35.13 | 1,797,598 | +0.15(+0.43%) |
Mar 21, 2014 | 35.12 | 35.19 | 34.58 | 34.98 | 4,318,269 | -0.12(-0.34%) |
Mar 20, 2014 | 35.56 | 36.00 | 35.00 | 35.10 | 1,993,103 | -0.45(-1.27%) |
Mar 19, 2014 | 34.50 | 35.56 | 34.40 | 35.55 | 3,534,576 | +1.08(+3.13%) |
Mar 18, 2014 | 33.50 | 34.48 | 33.28 | 34.47 | 2,000,357 | +1.17(+3.51%) |
Mar 17, 2014 | 33.03 | 33.55 | 32.92 | 33.30 | 3,452,774 | +0.58(+1.77%) |
Mar 14, 2014 | 32.33 | 33.06 | 31.98 | 32.72 | 2,565,053 | +0.31(+0.96%) |
Mar 13, 2014 | 33.72 | 33.77 | 32.27 | 32.41 | 3,705,800 | -1.30(-3.86%) |
Mar 12, 2014 | 33.58 | 33.90 | 33.05 | 33.71 | 2,440,440 | +0.07(+0.21%) |
Mar 11, 2014 | 34.29 | 34.39 | 33.41 | 33.64 | 1,743,088 | -0.65(-1.90%) |
Mar 10, 2014 | 34.50 | 34.63 | 34.09 | 34.29 | 1,072,768 | -0.37(-1.07%) |
Mar 07, 2014 | 35.21 | 35.22 | 34.34 | 34.66 | 2,188,369 | -0.40(-1.14%) |
Mar 06, 2014 | 34.50 | 35.66 | 34.42 | 35.06 | 2,945,711 | +0.70(+2.04%) |
Mar 05, 2014 | 33.50 | 34.60 | 33.50 | 34.36 | 2,004,866 | +0.90(+2.69%) |
Mar 04, 2014 | 33.64 | 33.90 | 33.04 | 33.46 | 4,032,406 | +0.10(+0.30%) |
Mar 03, 2014 | 33.85 | 34.23 | 33.06 | 33.36 | 2,980,085 | -0.69(-2.03%) |
Feb 28, 2014 | 34.13 | 34.39 | 33.89 | 34.05 | 1,564,542 | -0.02(-0.06%) |
Feb 27, 2014 | 33.78 | 34.20 | 33.68 | 34.07 | 2,344,899 | +0.24(+0.71%) |
Feb 26, 2014 | 33.59 | 34.05 | 33.42 | 33.83 | 2,029,474 | +0.29(+0.86%) |
Feb 25, 2014 | 33.47 | 33.82 | 33.15 | 33.54 | 1,989,165 | +0.12(+0.36%) |
Feb 24, 2014 | 33.30 | 33.60 | 33.18 | 33.42 | 1,516,262 | +0.20(+0.60%) |
Feb 21, 2014 | 33.27 | 33.44 | 32.84 | 33.22 | 2,116,491 | -0.01(-0.03%) |
Feb 20, 2014 | 33.31 | 33.60 | 33.03 | 33.23 | 2,016,634 | +0.05(+0.15%) |
Feb 19, 2014 | 33.44 | 33.72 | 33.14 | 33.18 | 2,333,399 | -0.28(-0.84%) |
Feb 18, 2014 | 34.03 | 34.22 | 33.28 | 33.46 | 3,344,857 | -0.72(-2.11%) |
Feb 14, 2014 | 33.65 | 34.18 | 34.18 | 34.18 | 1,758,000 | +0.55(+1.64%) |
Feb 13, 2014 | 33.50 | 34.16 | 33.35 | 33.63 | 2,471,274 | -0.20(-0.59%) |
Feb 12, 2014 | 32.70 | 33.84 | 32.68 | 33.83 | 3,319,689 | +1.26(+3.87%) |
Feb 11, 2014 | 32.92 | 33.08 | 32.57 | 32.57 | 3,095,388 | -0.42(-1.27%) |
Feb 10, 2014 | 32.00 | 33.05 | 31.90 | 32.99 | 4,058,889 | +0.92(+2.87%) |
Feb 07, 2014 | 33.80 | 34.06 | 31.71 | 32.07 | 10,353,866 | -2.91(-8.32%) |
Feb 06, 2014 | 34.13 | 35.08 | 34.01 | 34.98 | 2,958,519 | +1.02(+3.00%) |
Feb 05, 2014 | 34.38 | 34.57 | 33.69 | 33.96 | 2,280,764 | -0.52(-1.51%) |
Feb 04, 2014 | 33.50 | 34.65 | 33.35 | 34.48 | 2,752,209 | +1.16(+3.48%) |
Feb 03, 2014 | 35.35 | 35.73 | 33.26 | 33.32 | 5,196,863 | -1.87(-5.31%) |
Jan 31, 2014 | 34.95 | 35.41 | 34.84 | 35.19 | 1,148,378 | -0.31(-0.87%) |
Jan 30, 2014 | 35.32 | 35.73 | 35.11 | 35.50 | 1,241,727 | +0.59(+1.69%) |
Jan 29, 2014 | 35.20 | 35.52 | 34.87 | 34.91 | 1,361,314 | -0.52(-1.47%) |
Jan 28, 2014 | 35.28 | 35.61 | 35.08 | 35.43 | 1,712,656 | +0.24(+0.68%) |
Jan 27, 2014 | 35.57 | 35.62 | 34.45 | 35.19 | 1,792,107 | -0.40(-1.12%) |
Jan 24, 2014 | 35.98 | 36.31 | 35.35 | 35.59 | 1,861,969 | -0.62(-1.71%) |
Jan 23, 2014 | 36.55 | 36.65 | 35.59 | 36.21 | 3,996,546 | -0.81(-2.19%) |
Jan 22, 2014 | 37.55 | 37.62 | 36.99 | 37.02 | 1,420,531 | -0.48(-1.28%) |
Jan 21, 2014 | 37.12 | 37.54 | 36.74 | 37.50 | 2,213,579 | +0.82(+2.24%) |
Jan 17, 2014 | 36.98 | 36.68 | 36.68 | 36.68 | 1,457,400 | -0.41(-1.11%) |
Jan 16, 2014 | 37.33 | 37.40 | 36.85 | 37.09 | 1,586,590 | -0.38(-1.01%) |
Jan 15, 2014 | 36.55 | 37.73 | 36.55 | 37.47 | 2,914,426 | +0.92(+2.52%) |
Jan 14, 2014 | 35.75 | 36.56 | 35.47 | 36.55 | 2,203,846 | +1.01(+2.84%) |
Jan 13, 2014 | 36.15 | 36.41 | 35.48 | 35.54 | 3,263,987 | +0.02(+0.06%) |
Jan 10, 2014 | 35.22 | 35.57 | 35.14 | 35.52 | 1,364,400 | +0.44(+1.25%) |
Jan 09, 2014 | 35.05 | 35.29 | 34.80 | 35.08 | 1,847,988 | +0.06(+0.17%) |
Jan 08, 2014 | 34.66 | 35.20 | 34.60 | 35.02 | 2,920,848 | +0.41(+1.18%) |
Jan 07, 2014 | 34.25 | 34.84 | 34.16 | 34.61 | 3,156,197 | +0.78(+2.31%) |
Jan 06, 2014 | 34.12 | 34.21 | 33.78 | 33.83 | 2,408,152 | -0.15(-0.44%) |
Jan 03, 2014 | 33.75 | 34.10 | 33.58 | 33.98 | 1,748,013 | +0.21(+0.62%) |
Jan 02, 2014 | 33.85 | 33.87 | 33.42 | 33.77 | 1,653,894 | -0.29(-0.85%) |
Dec 31, 2013 | 33.87 | 34.06 | 34.06 | 34.06 | 1,446,100 | +0.19(+0.56%) |
Dec 30, 2013 | 33.82 | 34.07 | 33.72 | 33.87 | 2,021,624 | +0.07(+0.21%) |
Dec 27, 2013 | 33.75 | 33.89 | 33.52 | 33.80 | 1,153,871 | +0.20(+0.60%) |
Dec 26, 2013 | 33.93 | 34.00 | 33.43 | 33.60 | 1,126,920 | -0.30(-0.88%) |
Dec 24, 2013 | 33.51 | 33.91 | 33.38 | 33.90 | 841,552 | +0.39(+1.16%) |
Dec 23, 2013 | 33.46 | 33.94 | 33.10 | 33.51 | 1,562,603 | +0.19(+0.57%) |
Dec 20, 2013 | 32.94 | 33.52 | 32.79 | 33.32 | 3,346,322 | +0.48(+1.46%) |
Dec 19, 2013 | 32.91 | 32.95 | 32.63 | 32.84 | 1,161,155 | -0.12(-0.36%) |
Dec 18, 2013 | 32.72 | 33.08 | 32.38 | 32.96 | 2,144,632 | +0.22(+0.67%) |
Dec 17, 2013 | 32.42 | 33.00 | 32.42 | 32.74 | 2,795,456 | +0.38(+1.17%) |
Dec 16, 2013 | 32.31 | 32.54 | 32.27 | 32.36 | 2,443,802 | +0.06(+0.19%) |
Dec 13, 2013 | 32.18 | 32.48 | 31.97 | 32.30 | 2,489,943 | +0.23(+0.72%) |
Dec 12, 2013 | 31.88 | 32.19 | 31.38 | 32.07 | 2,744,699 | +0.10(+0.31%) |
Dec 11, 2013 | 32.44 | 32.59 | 31.88 | 31.97 | 1,947,266 | -0.41(-1.27%) |
Dec 10, 2013 | 32.40 | 32.88 | 32.20 | 32.38 | 2,384,989 | -0.01(-0.03%) |
Dec 09, 2013 | 32.73 | 32.83 | 32.25 | 32.39 | 1,877,481 | -0.29(-0.89%) |
Dec 06, 2013 | 32.41 | 33.01 | 32.40 | 32.68 | 2,000,466 | +0.44(+1.36%) |
Dec 05, 2013 | 32.41 | 32.81 | 31.86 | 32.24 | 3,810,995 | -0.49(-1.50%) |
Dec 04, 2013 | 33.27 | 33.35 | 32.28 | 32.73 | 3,748,609 | -0.52(-1.56%) |
Dec 03, 2013 | 34.24 | 34.55 | 32.26 | 33.25 | 8,674,610 | -0.94(-2.75%) |
Dec 02, 2013 | 35.02 | 35.02 | 34.14 | 34.19 | 1,930,904 | -0.76(-2.17%) |
Nov 29, 2013 | 34.91 | 35.05 | 34.55 | 34.95 | 740,573 | +0.16(+0.46%) |
Nov 27, 2013 | 34.46 | 34.94 | 34.17 | 34.79 | 1,675,074 | +0.46(+1.34%) |
Nov 26, 2013 | 34.47 | 34.58 | 33.96 | 34.33 | 2,311,299 | -0.05(-0.15%) |
Nov 25, 2013 | 34.96 | 34.99 | 34.02 | 34.38 | 1,786,512 | -0.59(-1.69%) |
Nov 22, 2013 | 35.26 | 35.35 | 34.91 | 34.97 | 1,067,857 | -0.28(-0.79%) |
Nov 21, 2013 | 34.75 | 35.57 | 34.75 | 35.25 | 1,614,263 | +0.54(+1.56%) |
Nov 20, 2013 | 34.71 | 35.28 | 34.51 | 34.71 | 2,055,277 | +0.08(+0.23%) |
Nov 19, 2013 | 35.99 | 36.13 | 34.58 | 34.63 | 2,560,750 | -1.38(-3.83%) |
Nov 18, 2013 | 36.99 | 36.99 | 35.91 | 36.01 | 1,286,938 | -0.80(-2.17%) |
Nov 15, 2013 | 37.23 | 37.23 | 36.68 | 36.81 | 1,240,649 | -0.28(-0.75%) |
Nov 14, 2013 | 36.56 | 37.18 | 36.50 | 37.09 | 1,512,250 | +0.49(+1.34%) |
Nov 13, 2013 | 36.27 | 36.74 | 36.06 | 36.60 | 1,415,102 | +0.14(+0.38%) |
Nov 12, 2013 | 35.34 | 37.06 | 35.34 | 36.46 | 4,053,112 | +0.88(+2.47%) |
Nov 11, 2013 | 36.52 | 36.58 | 34.25 | 35.58 | 5,784,621 | -0.96(-2.63%) |
Nov 08, 2013 | 35.61 | 36.79 | 35.52 | 36.54 | 2,888,885 | +1.02(+2.87%) |
Nov 07, 2013 | 36.53 | 36.59 | 35.48 | 35.52 | 3,565,483 | -0.99(-2.71%) |
Nov 06, 2013 | 37.02 | 37.12 | 36.45 | 36.51 | 1,094,413 | -0.38(-1.03%) |
Nov 05, 2013 | 36.70 | 37.05 | 36.40 | 36.89 | 1,512,183 | +0.05(+0.14%) |
Nov 04, 2013 | 36.16 | 36.98 | 36.11 | 36.84 | 1,737,365 | +0.79(+2.19%) |
Nov 01, 2013 | 36.56 | 36.78 | 35.88 | 36.05 | 1,959,824 | -0.50(-1.37%) |
Oct 31, 2013 | 36.89 | 37.05 | 36.51 | 36.55 | 1,554,469 | -0.37(-1.00%) |
Oct 30, 2013 | 37.15 | 37.40 | 36.73 | 36.92 | 1,950,781 | -0.29(-0.78%) |
Oct 29, 2013 | 36.40 | 37.32 | 36.34 | 37.21 | 3,066,464 | +1.00(+2.76%) |
Oct 28, 2013 | 36.14 | 36.61 | 35.31 | 36.21 | 4,757,372 | -0.04(-0.11%) |
Oct 25, 2013 | 39.00 | 39.00 | 35.74 | 36.25 | 13,002,710 | -4.28(-10.56%) |
Oct 24, 2013 | 40.29 | 40.70 | 39.75 | 40.53 | 2,826,492 | +0.24(+0.60%) |
Oct 23, 2013 | 40.91 | 41.05 | 40.11 | 40.29 | 1,196,790 | -0.71(-1.73%) |
Oct 22, 2013 | 41.41 | 41.58 | 40.59 | 41.00 | 1,026,291 | -0.25(-0.61%) |
Oct 21, 2013 | 40.82 | 41.40 | 40.66 | 41.25 | 1,481,653 | +0.65(+1.60%) |
Oct 18, 2013 | 40.59 | 40.77 | 40.18 | 40.60 | 1,763,745 | +0.08(+0.20%) |
Oct 17, 2013 | 40.68 | 40.75 | 39.79 | 40.52 | 3,351,260 | -0.21(-0.52%) |
Oct 16, 2013 | 40.89 | 41.03 | 40.47 | 40.73 | 1,259,153 | +0.24(+0.59%) |
Oct 15, 2013 | 40.25 | 40.56 | 39.82 | 40.49 | 1,756,684 | +0.27(+0.67%) |
Oct 14, 2013 | 40.12 | 40.30 | 39.83 | 40.22 | 1,604,095 | -0.10(-0.25%) |
Oct 11, 2013 | 39.94 | 40.42 | 39.70 | 40.32 | 1,287,501 | +0.36(+0.90%) |
Oct 10, 2013 | 39.30 | 39.96 | 39.22 | 39.96 | 1,270,917 | +1.32(+3.42%) |
Oct 09, 2013 | 39.79 | 39.82 | 38.02 | 38.64 | 2,910,142 | -1.02(-2.57%) |
Oct 08, 2013 | 40.57 | 40.60 | 39.26 | 39.66 | 2,227,089 | -0.94(-2.32%) |
Oct 07, 2013 | 41.26 | 41.53 | 40.52 | 40.60 | 2,174,409 | -0.96(-2.31%) |
Oct 04, 2013 | 40.59 | 41.63 | 40.53 | 41.56 | 1,680,121 | +1.06(+2.62%) |
Oct 03, 2013 | 40.15 | 40.61 | 40.00 | 40.50 | 2,047,054 | +0.35(+0.87%) |
Oct 02, 2013 | 40.08 | 40.36 | 40.00 | 40.15 | 745,571 | -0.14(-0.35%) |
Oct 01, 2013 | 39.54 | 40.59 | 39.54 | 40.29 | 2,731,059 | +0.68(+1.72%) |
Sep 30, 2013 | 39.20 | 39.68 | 39.01 | 39.61 | 1,163,339 | -0.04(-0.10%) |
Sep 27, 2013 | 39.74 | 39.93 | 39.55 | 39.65 | 836,976 | -0.29(-0.73%) |
Sep 26, 2013 | 39.71 | 39.94 | 39.58 | 39.94 | 1,067,214 | +0.33(+0.83%) |
Sep 25, 2013 | 39.48 | 39.83 | 39.45 | 39.61 | 1,076,551 | +0.12(+0.30%) |
Sep 24, 2013 | 39.32 | 39.80 | 39.20 | 39.49 | 1,775,975 | +0.13(+0.33%) |
Sep 23, 2013 | 38.97 | 39.71 | 38.91 | 39.36 | 1,781,191 | +0.70(+1.81%) |
Sep 20, 2013 | 39.09 | 39.31 | 38.64 | 38.66 | 1,252,750 | -0.33(-0.85%) |
Sep 19, 2013 | 39.30 | 39.43 | 38.97 | 38.99 | 617,560 | -0.25(-0.64%) |
Sep 18, 2013 | 39.00 | 39.28 | 38.39 | 39.24 | 1,807,912 | +0.24(+0.62%) |
Sep 17, 2013 | 38.15 | 39.18 | 38.15 | 39.00 | 854,988 | +0.85(+2.23%) |
Sep 16, 2013 | 38.57 | 38.57 | 38.09 | 38.15 | 916,403 | -0.02(-0.05%) |
Sep 13, 2013 | 38.16 | 38.27 | 37.75 | 38.17 | 622,283 | +0.00(+0.00%) |
Sep 12, 2013 | 38.20 | 38.46 | 38.05 | 38.17 | 801,281 | +0.04(+0.10%) |
Sep 11, 2013 | 38.10 | 38.43 | 38.05 | 38.13 | 541,784 | -0.20(-0.52%) |
Sep 10, 2013 | 37.57 | 38.52 | 37.57 | 38.33 | 1,219,413 | +0.83(+2.21%) |
Sep 09, 2013 | 36.66 | 37.53 | 36.55 | 37.50 | 1,011,427 | +0.90(+2.46%) |
Sep 06, 2013 | 36.94 | 37.01 | 36.05 | 36.60 | 997,882 | -0.04(-0.11%) |
Sep 05, 2013 | 36.18 | 37.05 | 36.03 | 36.64 | 1,595,632 | +0.54(+1.50%) |
Sep 04, 2013 | 35.54 | 36.11 | 35.41 | 36.10 | 774,424 | +0.57(+1.60%) |
Sep 03, 2013 | 36.00 | 36.46 | 35.06 | 35.53 | 1,558,431 | -0.05(-0.14%) |
Aug 30, 2013 | 36.17 | 36.17 | 35.44 | 35.58 | 636,260 | -0.53(-1.47%) |
Aug 29, 2013 | 35.83 | 36.15 | 35.66 | 36.11 | 605,282 | +0.18(+0.50%) |
Aug 28, 2013 | 35.72 | 36.17 | 35.70 | 35.93 | 579,875 | +0.14(+0.39%) |
Aug 27, 2013 | 36.35 | 36.49 | 35.69 | 35.79 | 876,304 | -0.89(-2.43%) |
Aug 26, 2013 | 36.70 | 37.05 | 36.57 | 36.68 | 819,295 | -0.04(-0.11%) |
Aug 23, 2013 | 37.26 | 37.26 | 36.61 | 36.72 | 872,576 | -0.30(-0.81%) |
Aug 22, 2013 | 36.90 | 37.28 | 36.51 | 37.02 | 596,417 | +0.20(+0.54%) |
Aug 21, 2013 | 36.98 | 37.18 | 36.58 | 36.82 | 1,544,234 | -0.17(-0.46%) |
Aug 20, 2013 | 36.67 | 37.44 | 36.40 | 36.99 | 1,231,628 | +0.34(+0.93%) |
Aug 19, 2013 | 37.37 | 37.47 | 36.60 | 36.65 | 698,532 | -0.75(-2.01%) |
Aug 16, 2013 | 36.98 | 37.66 | 36.98 | 37.40 | 2,022,381 | +0.34(+0.92%) |
Aug 15, 2013 | 37.28 | 37.50 | 36.94 | 37.06 | 1,699,312 | -0.42(-1.12%) |
Aug 14, 2013 | 37.02 | 37.74 | 36.82 | 37.48 | 1,041,073 | +0.48(+1.30%) |
Aug 13, 2013 | 36.73 | 37.07 | 36.46 | 37.00 | 938,525 | +0.25(+0.68%) |
Aug 12, 2013 | 36.30 | 36.75 | 36.18 | 36.75 | 1,017,748 | +0.35(+0.96%) |
Aug 09, 2013 | 35.96 | 36.52 | 35.96 | 36.40 | 628,948 | +0.41(+1.14%) |
Aug 08, 2013 | 35.85 | 36.13 | 35.59 | 35.99 | 829,749 | +0.43(+1.21%) |
Aug 07, 2013 | 35.85 | 35.98 | 35.43 | 35.56 | 899,865 | -0.43(-1.19%) |
Aug 06, 2013 | 36.27 | 36.50 | 35.83 | 35.99 | 906,613 | -0.56(-1.53%) |
Aug 05, 2013 | 36.74 | 36.87 | 36.45 | 36.55 | 1,131,794 | -0.33(-0.89%) |
Aug 02, 2013 | 36.60 | 36.90 | 36.48 | 36.88 | 816,213 | +0.26(+0.71%) |
Aug 01, 2013 | 36.20 | 36.73 | 36.16 | 36.62 | 3,004,056 | +0.62(+1.72%) |
Jul 31, 2013 | 35.00 | 36.30 | 34.00 | 36.00 | 3,840,417 | +0.48(+1.35%) |
Jul 30, 2013 | 35.67 | 35.70 | 35.35 | 35.52 | 989,043 | +0.08(+0.23%) |
Jul 29, 2013 | 35.11 | 35.49 | 35.07 | 35.44 | 1,014,102 | +0.20(+0.57%) |
Jul 26, 2013 | 35.13 | 35.38 | 34.97 | 35.24 | 755,973 | -0.10(-0.28%) |
Jul 25, 2013 | 34.58 | 35.41 | 34.50 | 35.34 | 720,475 | +0.73(+2.11%) |
Jul 24, 2013 | 35.16 | 35.20 | 34.55 | 34.61 | 612,543 | -0.28(-0.80%) |
Jul 23, 2013 | 35.20 | 35.20 | 34.88 | 34.89 | 825,064 | -0.07(-0.20%) |
Jul 22, 2013 | 35.02 | 35.19 | 34.79 | 34.96 | 929,915 | -0.16(-0.46%) |
Jul 19, 2013 | 35.38 | 35.54 | 35.01 | 35.12 | 1,135,085 | -0.40(-1.13%) |
Jul 18, 2013 | 35.49 | 35.74 | 35.42 | 35.52 | 699,617 | +0.14(+0.40%) |
Jul 17, 2013 | 35.41 | 35.68 | 35.20 | 35.38 | 1,430,244 | -0.01(-0.03%) |
Jul 16, 2013 | 35.32 | 35.57 | 35.31 | 35.39 | 1,352,575 | +0.16(+0.45%) |
Jul 15, 2013 | 34.97 | 35.43 | 34.97 | 35.23 | 1,488,969 | +0.47(+1.35%) |
Jul 12, 2013 | 34.65 | 34.94 | 34.50 | 34.76 | 1,383,470 | -0.05(-0.14%) |
Jul 11, 2013 | 34.38 | 34.81 | 34.28 | 34.81 | 1,172,288 | +0.86(+2.53%) |
Jul 10, 2013 | 33.40 | 34.05 | 33.37 | 33.95 | 1,412,524 | +0.59(+1.77%) |
Jul 09, 2013 | 33.53 | 33.41 | 33.19 | 33.36 | 1,622,606 | +0.00(+0.00%) |
Jul 08, 2013 | 33.60 | 33.60 | 33.27 | 33.36 | 755,801 | -0.07(-0.21%) |
Jul 05, 2013 | 33.10 | 33.50 | 32.83 | 33.43 | 1,167,341 | +0.53(+1.61%) |
Jul 03, 2013 | 33.35 | 33.43 | 32.79 | 32.90 | 1,002,264 | -0.42(-1.26%) |
Jul 02, 2013 | 33.36 | 33.60 | 33.07 | 33.32 | 787,517 | -0.02(-0.06%) |
Jul 01, 2013 | 33.17 | 33.55 | 33.14 | 33.34 | 1,130,672 | +0.35(+1.06%) |
Jun 28, 2013 | 33.08 | 33.27 | 32.81 | 32.99 | 958,249 | -0.09(-0.27%) |
Jun 27, 2013 | 32.89 | 33.52 | 32.83 | 33.08 | 1,197,782 | +0.48(+1.47%) |
Jun 26, 2013 | 32.53 | 32.65 | 32.14 | 32.60 | 1,218,045 | +0.30(+0.93%) |
Jun 25, 2013 | 32.34 | 32.40 | 31.85 | 32.30 | 620,470 | +0.27(+0.84%) |
Jun 24, 2013 | 32.23 | 32.26 | 31.43 | 32.03 | 1,367,561 | -0.62(-1.90%) |
Jun 21, 2013 | 32.27 | 32.67 | 31.60 | 32.65 | 1,851,902 | +0.42(+1.30%) |
Jun 20, 2013 | 33.16 | 33.24 | 32.13 | 32.23 | 1,468,657 | -1.34(-3.99%) |
Jun 19, 2013 | 33.97 | 34.01 | 33.56 | 33.57 | 623,960 | -0.48(-1.41%) |
Jun 18, 2013 | 33.84 | 34.31 | 33.80 | 34.05 | 1,023,805 | +0.30(+0.89%) |
Jun 17, 2013 | 33.40 | 33.87 | 33.38 | 33.75 | 515,613 | +0.59(+1.78%) |
Jun 14, 2013 | 33.50 | 33.68 | 33.05 | 33.16 | 580,882 | -0.41(-1.22%) |
Jun 13, 2013 | 32.85 | 33.63 | 32.75 | 33.57 | 770,786 | +0.66(+2.01%) |
Jun 12, 2013 | 33.64 | 33.75 | 32.80 | 32.91 | 764,821 | -0.44(-1.32%) |
Jun 11, 2013 | 33.13 | 33.72 | 32.90 | 33.35 | 1,091,384 | -0.15(-0.45%) |
Jun 10, 2013 | 33.92 | 33.92 | 33.36 | 33.50 | 743,777 | -0.31(-0.92%) |
Jun 07, 2013 | 33.36 | 33.85 | 33.16 | 33.81 | 897,887 | +0.68(+2.05%) |
Jun 06, 2013 | 32.53 | 33.13 | 32.50 | 33.13 | 817,752 | +0.38(+1.16%) |
Jun 05, 2013 | 33.11 | 33.19 | 32.73 | 32.75 | 1,351,531 | -0.40(-1.21%) |
Jun 04, 2013 | 33.19 | 33.49 | 32.81 | 33.15 | 1,072,111 | -0.04(-0.12%) |
Jun 03, 2013 | 33.40 | 33.58 | 32.74 | 33.19 | 1,939,827 | -0.21(-0.63%) |
May 31, 2013 | 33.32 | 33.73 | 33.17 | 33.40 | 1,576,526 | -0.11(-0.33%) |
May 30, 2013 | 31.98 | 33.72 | 31.84 | 33.51 | 3,302,174 | +1.63(+5.11%) |
May 29, 2013 | 31.73 | 32.01 | 31.51 | 31.88 | 1,260,192 | +0.06(+0.19%) |
May 28, 2013 | 32.09 | 32.25 | 31.60 | 31.82 | 763,487 | +0.16(+0.51%) |
May 24, 2013 | 31.36 | 31.73 | 31.26 | 31.66 | 911,357 | +0.12(+0.38%) |
May 23, 2013 | 31.58 | 31.66 | 31.29 | 31.54 | 1,510,186 | -0.29(-0.91%) |
May 22, 2013 | 31.89 | 32.09 | 31.78 | 31.83 | 2,300,640 | -0.09(-0.28%) |
May 21, 2013 | 31.82 | 32.13 | 31.79 | 31.92 | 1,692,150 | +0.20(+0.63%) |
May 20, 2013 | 31.51 | 32.10 | 31.49 | 31.72 | 1,344,849 | +0.24(+0.76%) |
May 17, 2013 | 30.99 | 31.53 | 30.95 | 31.48 | 1,472,612 | +0.61(+1.98%) |
May 16, 2013 | 30.95 | 31.32 | 30.79 | 30.87 | 1,578,921 | -0.05(-0.16%) |
May 15, 2013 | 30.59 | 30.95 | 30.44 | 30.92 | 1,352,696 | +0.92(+3.07%) |
May 13, 2013 | 29.82 | 30.07 | 29.60 | 30.00 | 1,081,489 | +0.19(+0.64%) |
May 10, 2013 | 29.86 | 29.97 | 29.75 | 29.81 | 1,466,709 | -0.04(-0.13%) |
May 09, 2013 | 29.88 | 30.16 | 29.79 | 29.85 | 940,854 | -0.14(-0.47%) |
May 08, 2013 | 29.88 | 30.05 | 29.82 | 29.99 | 1,355,489 | +0.01(+0.03%) |
May 07, 2013 | 29.93 | 30.09 | 29.74 | 29.98 | 1,410,709 | +0.04(+0.13%) |
May 06, 2013 | 29.77 | 30.04 | 29.67 | 29.94 | 1,598,196 | +0.10(+0.34%) |
May 03, 2013 | 29.24 | 30.05 | 29.06 | 29.84 | 2,125,615 | +0.78(+2.68%) |
May 02, 2013 | 29.20 | 29.75 | 28.85 | 29.06 | 1,920,112 | -0.14(-0.48%) |