Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 34.09 | 34.87 | 33.96 | 34.45 | 6,022,385 | +1.03(+3.08%) |
May 29, 2014 | 33.10 | 33.48 | 32.93 | 33.42 | 2,145,317 | +0.33(+0.98%) |
May 28, 2014 | 33.20 | 33.31 | 32.81 | 33.10 | 3,482,557 | -0.19(-0.58%) |
May 27, 2014 | 33.64 | 33.66 | 33.25 | 33.29 | 3,064,892 | -0.10(-0.30%) |
May 23, 2014 | 33.48 | 33.39 | 33.39 | 33.39 | 2,952,068 | -0.21(-0.62%) |
May 22, 2014 | 33.20 | 33.69 | 33.20 | 33.60 | 3,493,501 | +0.39(+1.17%) |
May 21, 2014 | 33.72 | 33.79 | 32.98 | 33.21 | 10,979,410 | -0.58(-1.72%) |
May 20, 2014 | 35.16 | 35.79 | 33.72 | 33.79 | 20,294,214 | -7.41(-17.98%) |
May 19, 2014 | 40.47 | 41.26 | 40.30 | 41.20 | 3,767,093 | +1.23(+3.08%) |
May 16, 2014 | 39.85 | 40.06 | 39.58 | 39.97 | 1,416,582 | +0.14(+0.35%) |
May 15, 2014 | 40.42 | 40.57 | 39.54 | 39.83 | 1,754,929 | -0.71(-1.74%) |
May 14, 2014 | 40.87 | 40.87 | 40.13 | 40.54 | 1,689,731 | -0.36(-0.87%) |
May 13, 2014 | 41.07 | 41.35 | 40.78 | 40.89 | 606,281 | -0.28(-0.68%) |
May 12, 2014 | 40.95 | 41.31 | 40.89 | 41.17 | 1,020,206 | +0.37(+0.91%) |
May 09, 2014 | 40.01 | 40.84 | 39.86 | 40.80 | 1,156,054 | +0.78(+1.96%) |
May 08, 2014 | 39.75 | 40.48 | 39.59 | 40.02 | 2,090,703 | +0.29(+0.74%) |
May 07, 2014 | 40.33 | 40.45 | 39.54 | 39.72 | 1,110,924 | -0.56(-1.39%) |
May 06, 2014 | 40.30 | 40.42 | 39.95 | 40.28 | 1,574,992 | -0.02(-0.06%) |
May 05, 2014 | 40.13 | 40.58 | 39.86 | 40.30 | 1,394,049 | -0.01(-0.02%) |
May 02, 2014 | 40.28 | 40.83 | 40.26 | 40.31 | 1,274,481 | +0.05(+0.12%) |
May 01, 2014 | 40.89 | 41.02 | 40.22 | 40.27 | 1,690,945 | -0.55(-1.35%) |
Apr 30, 2014 | 40.71 | 40.98 | 40.58 | 40.82 | 1,426,719 | -0.02(-0.04%) |
Apr 29, 2014 | 41.27 | 41.30 | 40.77 | 40.83 | 1,052,963 | -0.20(-0.49%) |
Apr 28, 2014 | 40.94 | 41.30 | 40.26 | 41.03 | 1,713,825 | +0.18(+0.44%) |
Apr 25, 2014 | 40.77 | 41.00 | 40.41 | 40.85 | 1,539,083 | -0.05(-0.11%) |
Apr 24, 2014 | 41.53 | 41.65 | 40.54 | 40.90 | 2,138,842 | -0.50(-1.22%) |
Apr 23, 2014 | 40.64 | 41.50 | 40.50 | 41.41 | 2,327,952 | +0.81(+2.01%) |
Apr 22, 2014 | 40.25 | 40.92 | 40.24 | 40.59 | 2,583,613 | +0.22(+0.56%) |
Apr 21, 2014 | 40.20 | 40.55 | 39.95 | 40.37 | 1,707,400 | +0.17(+0.42%) |
Apr 17, 2014 | 40.51 | 40.20 | 40.20 | 40.20 | 1,037,694 | -0.40(-0.99%) |
Apr 16, 2014 | 40.45 | 40.66 | 40.30 | 40.60 | 980,011 | +0.52(+1.30%) |
Apr 15, 2014 | 40.57 | 40.68 | 39.49 | 40.08 | 1,643,847 | -0.33(-0.82%) |
Apr 14, 2014 | 40.65 | 40.92 | 40.14 | 40.41 | 1,479,493 | +0.06(+0.15%) |
Apr 11, 2014 | 40.22 | 40.71 | 40.01 | 40.35 | 1,330,083 | -0.09(-0.23%) |
Apr 10, 2014 | 41.78 | 41.78 | 40.30 | 40.44 | 2,060,594 | -1.41(-3.37%) |
Apr 09, 2014 | 41.79 | 41.91 | 41.38 | 41.85 | 1,447,263 | +0.21(+0.50%) |
Apr 08, 2014 | 41.08 | 41.95 | 40.85 | 41.65 | 1,944,343 | +0.57(+1.40%) |
Apr 07, 2014 | 41.88 | 41.92 | 40.85 | 41.07 | 2,087,933 | -0.95(-2.27%) |
Apr 04, 2014 | 43.00 | 43.02 | 41.82 | 42.02 | 1,586,164 | -0.83(-1.94%) |
Apr 03, 2014 | 42.96 | 43.09 | 42.62 | 42.85 | 1,205,391 | +0.02(+0.04%) |
Apr 02, 2014 | 43.01 | 43.09 | 42.44 | 42.84 | 2,577,344 | +0.07(+0.16%) |
Apr 01, 2014 | 42.47 | 43.08 | 42.42 | 42.77 | 2,034,954 | +0.44(+1.04%) |
Mar 31, 2014 | 43.29 | 43.29 | 42.30 | 42.33 | 1,542,722 | -0.77(-1.78%) |
Mar 28, 2014 | 42.81 | 43.58 | 42.77 | 43.09 | 1,447,910 | +0.29(+0.67%) |
Mar 27, 2014 | 42.27 | 43.08 | 42.25 | 42.81 | 1,640,112 | +0.39(+0.91%) |
Mar 26, 2014 | 43.19 | 43.38 | 42.24 | 42.42 | 1,401,757 | -0.49(-1.14%) |
Mar 25, 2014 | 43.34 | 43.50 | 42.71 | 42.91 | 1,121,565 | -0.07(-0.16%) |
Mar 24, 2014 | 43.85 | 44.04 | 42.71 | 42.98 | 1,311,836 | -0.82(-1.88%) |
Mar 21, 2014 | 44.11 | 44.41 | 43.73 | 43.80 | 1,676,941 | -0.11(-0.25%) |
Mar 20, 2014 | 43.85 | 44.00 | 43.60 | 43.91 | 1,242,796 | +0.02(+0.04%) |
Mar 19, 2014 | 44.27 | 44.54 | 43.64 | 43.89 | 972,696 | -0.31(-0.70%) |
Mar 18, 2014 | 44.39 | 44.52 | 43.89 | 44.20 | 1,500,564 | -0.18(-0.40%) |
Mar 17, 2014 | 43.99 | 44.48 | 43.81 | 44.38 | 1,785,582 | +0.57(+1.31%) |
Mar 14, 2014 | 44.27 | 44.70 | 43.75 | 43.81 | 2,257,283 | -0.49(-1.10%) |
Mar 13, 2014 | 44.47 | 44.84 | 44.10 | 44.30 | 2,878,325 | -0.03(-0.07%) |
Mar 12, 2014 | 43.83 | 44.37 | 43.40 | 44.33 | 5,301,974 | +0.40(+0.92%) |
Mar 11, 2014 | 42.82 | 44.18 | 42.25 | 43.92 | 6,688,219 | +1.81(+4.31%) |
Mar 10, 2014 | 41.72 | 42.18 | 41.50 | 42.11 | 2,911,951 | +0.57(+1.36%) |
Mar 07, 2014 | 41.84 | 42.24 | 41.44 | 41.54 | 1,987,457 | -0.01(-0.02%) |
Mar 06, 2014 | 41.46 | 41.75 | 41.13 | 41.55 | 1,608,729 | +0.19(+0.47%) |
Mar 05, 2014 | 41.91 | 41.91 | 41.34 | 41.36 | 1,457,117 | -0.34(-0.83%) |
Mar 04, 2014 | 41.72 | 41.86 | 41.47 | 41.70 | 1,636,768 | +0.57(+1.39%) |
Mar 03, 2014 | 41.15 | 41.42 | 40.71 | 41.13 | 1,153,069 | -0.37(-0.89%) |
Feb 28, 2014 | 41.87 | 42.28 | 41.42 | 41.50 | 1,552,203 | -0.34(-0.81%) |
Feb 27, 2014 | 42.11 | 42.42 | 41.44 | 41.84 | 1,491,746 | -0.27(-0.64%) |
Feb 26, 2014 | 41.00 | 42.23 | 40.76 | 42.11 | 2,527,276 | +1.39(+3.42%) |
Feb 25, 2014 | 40.16 | 40.99 | 40.00 | 40.72 | 1,941,730 | +1.01(+2.53%) |
Feb 24, 2014 | 39.94 | 40.21 | 39.72 | 39.72 | 1,537,448 | -0.24(-0.60%) |
Feb 21, 2014 | 39.82 | 40.10 | 39.50 | 39.96 | 1,494,650 | +0.15(+0.37%) |
Feb 20, 2014 | 39.64 | 39.89 | 39.41 | 39.81 | 1,296,210 | +0.21(+0.53%) |
Feb 19, 2014 | 40.03 | 40.15 | 39.58 | 39.60 | 1,782,287 | -0.46(-1.14%) |
Feb 18, 2014 | 39.98 | 40.12 | 39.55 | 40.06 | 1,649,865 | +0.12(+0.29%) |
Feb 14, 2014 | 39.75 | 39.94 | 39.94 | 39.94 | 1,891,018 | +0.15(+0.39%) |
Feb 13, 2014 | 39.28 | 40.14 | 39.17 | 39.79 | 2,441,746 | -0.02(-0.06%) |
Feb 12, 2014 | 40.08 | 40.15 | 39.63 | 39.81 | 2,242,614 | -0.17(-0.43%) |
Feb 11, 2014 | 40.31 | 40.31 | 39.85 | 39.98 | 3,120,789 | -0.13(-0.33%) |
Feb 10, 2014 | 42.14 | 42.25 | 40.06 | 40.11 | 6,245,103 | +0.60(+1.51%) |
Feb 07, 2014 | 39.44 | 39.81 | 38.40 | 39.52 | 3,818,332 | +0.24(+0.61%) |
Feb 06, 2014 | 39.09 | 39.84 | 38.84 | 39.28 | 2,433,071 | +0.45(+1.16%) |
Feb 05, 2014 | 38.63 | 39.26 | 38.34 | 38.83 | 1,897,559 | +0.03(+0.08%) |
Feb 04, 2014 | 39.54 | 39.66 | 38.75 | 38.80 | 3,555,550 | -0.46(-1.16%) |
Feb 03, 2014 | 40.45 | 40.50 | 38.80 | 39.25 | 2,114,276 | -1.35(-3.31%) |
Jan 31, 2014 | 40.67 | 41.04 | 40.52 | 40.60 | 2,255,441 | -0.77(-1.87%) |
Jan 30, 2014 | 40.69 | 41.66 | 40.69 | 41.37 | 3,273,700 | +2.03(+5.15%) |
Jan 29, 2014 | 39.84 | 40.06 | 39.28 | 39.34 | 1,704,731 | -0.86(-2.14%) |
Jan 28, 2014 | 40.11 | 40.37 | 39.92 | 40.20 | 1,900,401 | +0.11(+0.27%) |
Jan 27, 2014 | 40.77 | 40.85 | 39.89 | 40.09 | 2,249,830 | -0.45(-1.11%) |
Jan 24, 2014 | 41.25 | 41.25 | 40.53 | 40.54 | 2,661,460 | -0.75(-1.82%) |
Jan 23, 2014 | 40.54 | 41.31 | 40.43 | 41.29 | 2,224,780 | -0.40(-0.96%) |
Jan 22, 2014 | 41.34 | 41.94 | 41.17 | 41.70 | 3,003,879 | +0.74(+1.81%) |
Jan 21, 2014 | 41.86 | 42.07 | 40.78 | 40.95 | 1,945,458 | -0.49(-1.19%) |
Jan 17, 2014 | 42.01 | 41.45 | 41.45 | 41.45 | 2,259,574 | -0.63(-1.51%) |
Jan 16, 2014 | 43.61 | 43.61 | 42.06 | 42.08 | 2,614,258 | -1.52(-3.49%) |
Jan 15, 2014 | 43.77 | 44.15 | 43.51 | 43.61 | 2,782,482 | +0.88(+2.06%) |
Jan 14, 2014 | 42.01 | 42.79 | 41.85 | 42.72 | 2,264,216 | +0.77(+1.82%) |
Jan 13, 2014 | 43.88 | 43.88 | 41.95 | 41.96 | 3,551,596 | -1.93(-4.40%) |
Jan 10, 2014 | 44.48 | 44.60 | 43.77 | 43.89 | 2,063,712 | -0.45(-1.01%) |
Jan 09, 2014 | 44.79 | 45.14 | 44.29 | 44.34 | 2,084,117 | -0.68(-1.51%) |
Jan 08, 2014 | 45.21 | 45.52 | 44.85 | 45.02 | 1,739,172 | -0.28(-0.61%) |
Jan 07, 2014 | 44.71 | 45.42 | 44.56 | 45.30 | 1,542,636 | +0.59(+1.31%) |
Jan 06, 2014 | 44.57 | 44.98 | 44.51 | 44.71 | 1,139,800 | +0.18(+0.40%) |
Jan 03, 2014 | 44.62 | 45.18 | 44.47 | 44.53 | 1,019,625 | -0.07(-0.16%) |
Jan 02, 2014 | 44.85 | 45.13 | 44.49 | 44.60 | 849,349 | -0.32(-0.72%) |
Dec 31, 2013 | 44.64 | 44.93 | 44.93 | 44.93 | 670,255 | +0.33(+0.75%) |
Dec 30, 2013 | 44.46 | 44.84 | 44.36 | 44.60 | 861,780 | +0.11(+0.24%) |
Dec 27, 2013 | 44.70 | 44.84 | 44.35 | 44.49 | 538,259 | -0.11(-0.24%) |
Dec 26, 2013 | 44.46 | 44.85 | 44.29 | 44.60 | 967,531 | +0.09(+0.21%) |
Dec 24, 2013 | 44.33 | 44.74 | 44.32 | 44.50 | 345,607 | +0.26(+0.58%) |
Dec 23, 2013 | 44.39 | 44.50 | 44.12 | 44.25 | 808,852 | +0.09(+0.19%) |
Dec 20, 2013 | 43.27 | 44.40 | 43.26 | 44.16 | 2,180,238 | +0.81(+1.87%) |
Dec 19, 2013 | 43.70 | 43.78 | 43.28 | 43.35 | 1,442,259 | -0.35(-0.80%) |
Dec 18, 2013 | 42.95 | 43.77 | 42.83 | 43.70 | 2,154,421 | +0.94(+2.19%) |
Dec 17, 2013 | 43.24 | 43.43 | 42.53 | 42.76 | 1,924,300 | -0.43(-0.98%) |
Dec 16, 2013 | 43.15 | 43.40 | 42.72 | 43.19 | 1,672,333 | +0.15(+0.34%) |
Dec 13, 2013 | 43.42 | 43.51 | 42.83 | 43.04 | 1,091,519 | -0.09(-0.22%) |
Dec 12, 2013 | 43.27 | 43.58 | 43.08 | 43.13 | 1,142,839 | -0.27(-0.62%) |
Dec 11, 2013 | 43.27 | 43.83 | 43.26 | 43.40 | 1,742,549 | +0.07(+0.16%) |
Dec 10, 2013 | 42.90 | 43.35 | 42.62 | 43.34 | 1,369,203 | +0.34(+0.79%) |
Dec 09, 2013 | 42.73 | 43.11 | 42.73 | 42.99 | 987,478 | +0.30(+0.71%) |
Dec 06, 2013 | 42.65 | 42.86 | 42.48 | 42.69 | 1,005,203 | +0.36(+0.84%) |
Dec 05, 2013 | 42.11 | 42.65 | 41.94 | 42.34 | 1,671,727 | +0.21(+0.50%) |
Dec 04, 2013 | 42.58 | 42.93 | 41.80 | 42.13 | 1,960,503 | -0.68(-1.60%) |
Dec 03, 2013 | 43.59 | 43.70 | 42.66 | 42.81 | 1,608,975 | -0.89(-2.03%) |
Dec 02, 2013 | 43.75 | 44.12 | 43.45 | 43.70 | 1,700,271 | +0.09(+0.21%) |
Nov 29, 2013 | 43.66 | 44.05 | 43.58 | 43.61 | 536,593 | +0.08(+0.19%) |
Nov 27, 2013 | 43.54 | 43.66 | 43.33 | 43.52 | 918,600 | +0.12(+0.27%) |
Nov 26, 2013 | 43.39 | 43.65 | 43.25 | 43.41 | 880,941 | +0.04(+0.09%) |
Nov 25, 2013 | 42.94 | 43.39 | 42.57 | 43.37 | 1,164,338 | +0.59(+1.39%) |
Nov 22, 2013 | 42.73 | 43.27 | 42.57 | 42.77 | 1,346,141 | +0.18(+0.42%) |
Nov 21, 2013 | 42.29 | 42.62 | 41.67 | 42.60 | 1,898,859 | +0.24(+0.56%) |
Nov 20, 2013 | 43.14 | 43.22 | 42.16 | 42.36 | 3,635,589 | -0.96(-2.21%) |
Nov 19, 2013 | 43.59 | 45.06 | 43.17 | 43.31 | 4,669,281 | -0.18(-0.41%) |
Nov 18, 2013 | 43.34 | 43.76 | 43.09 | 43.49 | 2,932,599 | +0.42(+0.97%) |
Nov 15, 2013 | 42.91 | 43.11 | 42.53 | 43.08 | 1,839,765 | +0.17(+0.40%) |
Nov 14, 2013 | 42.82 | 43.08 | 42.27 | 42.91 | 1,334,952 | +0.66(+1.57%) |
Nov 12, 2013 | 42.23 | 42.50 | 41.85 | 42.24 | 1,528,984 | -0.08(-0.20%) |
Nov 11, 2013 | 41.66 | 42.34 | 41.29 | 42.33 | 1,260,687 | +0.58(+1.39%) |
Nov 08, 2013 | 41.30 | 41.76 | 41.28 | 41.75 | 974,782 | +0.52(+1.25%) |
Nov 07, 2013 | 41.91 | 42.33 | 41.22 | 41.23 | 1,468,160 | -0.42(-1.02%) |
Nov 06, 2013 | 41.86 | 41.99 | 41.46 | 41.66 | 680,105 | -0.11(-0.26%) |
Nov 05, 2013 | 41.46 | 41.89 | 41.22 | 41.76 | 959,077 | +0.06(+0.15%) |
Nov 04, 2013 | 41.36 | 41.94 | 41.36 | 41.70 | 1,542,005 | +0.38(+0.91%) |
Nov 01, 2013 | 41.04 | 41.48 | 40.91 | 41.32 | 675,370 | +0.27(+0.66%) |
Oct 31, 2013 | 41.19 | 41.29 | 40.84 | 41.05 | 896,529 | -0.14(-0.34%) |
Oct 30, 2013 | 41.16 | 41.59 | 41.01 | 41.19 | 1,272,998 | -0.08(-0.21%) |
Oct 29, 2013 | 40.79 | 41.31 | 40.68 | 41.28 | 1,394,291 | +0.53(+1.31%) |
Oct 28, 2013 | 40.58 | 41.07 | 40.54 | 40.75 | 1,557,277 | +0.27(+0.67%) |
Oct 25, 2013 | 39.91 | 40.55 | 39.64 | 40.48 | 1,544,737 | +0.78(+1.96%) |
Oct 24, 2013 | 39.50 | 39.82 | 38.81 | 39.70 | 2,465,111 | -0.21(-0.52%) |
Oct 23, 2013 | 39.88 | 40.10 | 39.59 | 39.90 | 1,490,517 | -0.05(-0.14%) |
Oct 22, 2013 | 39.70 | 40.12 | 39.58 | 39.96 | 1,911,064 | +0.29(+0.72%) |
Oct 21, 2013 | 40.56 | 40.67 | 39.45 | 39.67 | 2,912,982 | -0.89(-2.19%) |
Oct 18, 2013 | 40.25 | 40.62 | 40.24 | 40.56 | 2,268,250 | +0.40(+1.00%) |
Oct 17, 2013 | 39.97 | 40.27 | 39.57 | 40.16 | 2,289,120 | +0.01(+0.02%) |
Oct 16, 2013 | 39.98 | 40.46 | 39.94 | 40.15 | 1,477,207 | +0.46(+1.15%) |
Oct 15, 2013 | 39.99 | 40.07 | 39.49 | 39.70 | 1,575,956 | -0.32(-0.81%) |
Oct 14, 2013 | 40.24 | 40.29 | 39.64 | 40.02 | 1,846,078 | -0.54(-1.33%) |
Oct 11, 2013 | 40.39 | 40.57 | 40.10 | 40.56 | 1,017,548 | +0.11(+0.27%) |
Oct 10, 2013 | 40.23 | 40.54 | 40.19 | 40.45 | 926,654 | +0.70(+1.77%) |
Oct 09, 2013 | 39.91 | 39.97 | 39.33 | 39.75 | 1,579,422 | -0.14(-0.35%) |
Oct 08, 2013 | 40.92 | 40.92 | 39.87 | 39.89 | 1,761,754 | -0.96(-2.36%) |
Oct 07, 2013 | 41.16 | 41.37 | 40.84 | 40.85 | 1,185,596 | -0.73(-1.74%) |
Oct 04, 2013 | 41.24 | 41.72 | 41.12 | 41.58 | 1,025,814 | +0.40(+0.97%) |
Oct 03, 2013 | 41.54 | 41.56 | 40.80 | 41.18 | 1,107,452 | -0.29(-0.71%) |
Oct 02, 2013 | 41.28 | 41.49 | 40.87 | 41.47 | 1,141,756 | -0.12(-0.28%) |
Oct 01, 2013 | 41.13 | 41.70 | 41.13 | 41.59 | 1,555,114 | +0.40(+0.97%) |
Sep 30, 2013 | 40.81 | 41.23 | 40.66 | 41.19 | 1,657,030 | -0.08(-0.21%) |
Sep 27, 2013 | 40.31 | 41.28 | 40.21 | 41.27 | 2,672,413 | +0.93(+2.30%) |
Sep 26, 2013 | 40.27 | 40.77 | 40.18 | 40.34 | 3,326,300 | +0.08(+0.21%) |
Sep 25, 2013 | 40.58 | 40.78 | 40.20 | 40.26 | 1,497,067 | -0.29(-0.70%) |
Sep 24, 2013 | 40.70 | 41.12 | 40.54 | 40.54 | 1,559,843 | -0.22(-0.55%) |
Sep 23, 2013 | 40.62 | 40.89 | 40.44 | 40.77 | 1,723,485 | +0.05(+0.13%) |
Sep 20, 2013 | 41.25 | 41.30 | 40.53 | 40.71 | 2,562,639 | -0.34(-0.83%) |
Sep 19, 2013 | 40.91 | 41.39 | 40.84 | 41.05 | 3,496,588 | +0.39(+0.95%) |
Sep 18, 2013 | 39.72 | 40.79 | 39.59 | 40.67 | 3,417,903 | +1.42(+3.62%) |
Sep 17, 2013 | 39.23 | 39.57 | 38.96 | 39.25 | 2,313,873 | -0.01(-0.02%) |
Sep 16, 2013 | 40.22 | 40.30 | 39.09 | 39.26 | 2,438,074 | +0.25(+0.65%) |
Sep 13, 2013 | 38.72 | 39.05 | 38.68 | 39.00 | 1,102,851 | +0.36(+0.94%) |
Sep 12, 2013 | 39.03 | 39.33 | 38.61 | 38.64 | 1,785,444 | -0.38(-0.97%) |
Sep 11, 2013 | 38.85 | 39.10 | 38.80 | 39.02 | 1,383,300 | -0.01(-0.02%) |
Sep 10, 2013 | 38.25 | 39.19 | 38.22 | 39.02 | 2,862,788 | +0.87(+2.29%) |
Sep 09, 2013 | 37.77 | 38.39 | 37.67 | 38.15 | 2,751,627 | +0.57(+1.52%) |
Sep 06, 2013 | 37.33 | 38.01 | 36.84 | 37.58 | 2,937,059 | +0.29(+0.77%) |
Sep 05, 2013 | 36.92 | 37.36 | 36.87 | 37.30 | 2,634,688 | +0.42(+1.15%) |
Sep 04, 2013 | 36.43 | 37.03 | 36.34 | 36.87 | 2,519,184 | +0.73(+2.02%) |
Sep 03, 2013 | 35.97 | 36.36 | 35.77 | 36.14 | 2,860,357 | +0.43(+1.21%) |
Aug 30, 2013 | 36.15 | 36.15 | 35.63 | 35.71 | 1,922,433 | -0.36(-1.00%) |
Aug 29, 2013 | 35.58 | 36.17 | 35.51 | 36.07 | 2,038,068 | +0.49(+1.38%) |
Aug 28, 2013 | 35.79 | 35.94 | 35.57 | 35.58 | 2,382,637 | -0.26(-0.73%) |
Aug 27, 2013 | 35.83 | 35.96 | 35.43 | 35.84 | 2,814,752 | -0.23(-0.64%) |
Aug 26, 2013 | 35.84 | 36.17 | 35.73 | 36.07 | 2,792,678 | +0.42(+1.19%) |
Aug 23, 2013 | 35.51 | 35.77 | 35.14 | 35.65 | 3,966,181 | -0.12(-0.34%) |
Aug 22, 2013 | 35.63 | 36.20 | 35.54 | 35.77 | 2,459,324 | +0.17(+0.48%) |
Aug 21, 2013 | 35.84 | 36.47 | 35.59 | 35.60 | 4,599,464 | -0.28(-0.79%) |
Aug 20, 2013 | 36.43 | 37.28 | 35.64 | 35.89 | 10,788,082 | -3.04(-7.81%) |
Aug 19, 2013 | 38.42 | 39.22 | 38.40 | 38.93 | 3,434,578 | +0.46(+1.20%) |
Aug 16, 2013 | 39.28 | 39.35 | 38.47 | 38.47 | 2,133,769 | -1.09(-2.76%) |
Aug 15, 2013 | 39.35 | 39.66 | 39.24 | 39.56 | 1,991,120 | -0.21(-0.52%) |
Aug 14, 2013 | 39.87 | 40.04 | 39.62 | 39.77 | 1,327,552 | -0.25(-0.62%) |
Aug 13, 2013 | 39.55 | 40.07 | 38.95 | 40.01 | 2,537,119 | +0.20(+0.50%) |
Aug 12, 2013 | 39.65 | 40.11 | 39.45 | 39.81 | 1,203,448 | +0.02(+0.04%) |
Aug 09, 2013 | 40.01 | 40.21 | 39.67 | 39.80 | 1,722,369 | -0.22(-0.54%) |
Aug 08, 2013 | 39.92 | 40.29 | 39.40 | 40.01 | 1,797,021 | +0.35(+0.87%) |
Aug 07, 2013 | 40.25 | 40.42 | 39.54 | 39.67 | 2,295,099 | -0.82(-2.03%) |
Aug 06, 2013 | 41.00 | 41.00 | 40.28 | 40.49 | 1,350,848 | -0.68(-1.64%) |
Aug 05, 2013 | 40.96 | 41.45 | 40.86 | 41.17 | 1,178,912 | +0.23(+0.56%) |
Aug 02, 2013 | 40.46 | 40.96 | 40.14 | 40.94 | 819,466 | +0.48(+1.18%) |
Aug 01, 2013 | 39.71 | 40.58 | 39.65 | 40.46 | 1,707,763 | +0.90(+2.28%) |
Jul 31, 2013 | 39.61 | 39.97 | 39.37 | 39.56 | 1,075,316 | +0.01(+0.02%) |
Jul 30, 2013 | 39.83 | 39.88 | 39.19 | 39.55 | 1,420,704 | -0.25(-0.64%) |
Jul 29, 2013 | 39.72 | 40.07 | 39.63 | 39.81 | 1,091,698 | -0.07(-0.17%) |
Jul 26, 2013 | 39.40 | 39.98 | 39.24 | 39.88 | 1,336,934 | +0.30(+0.76%) |
Jul 25, 2013 | 39.18 | 39.61 | 39.01 | 39.58 | 1,193,222 | +0.64(+1.64%) |
Jul 24, 2013 | 39.37 | 39.44 | 38.71 | 38.94 | 822,063 | -0.28(-0.73%) |
Jul 23, 2013 | 39.78 | 39.78 | 39.04 | 39.22 | 1,140,319 | -0.55(-1.39%) |
Jul 22, 2013 | 39.61 | 39.82 | 39.37 | 39.77 | 1,703,576 | +0.76(+1.95%) |
Jul 19, 2013 | 39.10 | 39.27 | 38.99 | 39.01 | 952,700 | -0.22(-0.55%) |
Jul 18, 2013 | 38.87 | 39.35 | 38.83 | 39.23 | 1,059,776 | +0.43(+1.11%) |
Jul 17, 2013 | 39.14 | 39.14 | 38.66 | 38.80 | 750,373 | -0.13(-0.34%) |
Jul 16, 2013 | 39.34 | 39.52 | 38.85 | 38.93 | 1,460,803 | -0.29(-0.75%) |
Jul 15, 2013 | 39.13 | 39.39 | 39.03 | 39.22 | 846,632 | +0.24(+0.61%) |
Jul 12, 2013 | 38.77 | 39.01 | 38.71 | 38.98 | 1,004,577 | +0.21(+0.54%) |
Jul 11, 2013 | 38.68 | 39.24 | 38.62 | 38.77 | 2,307,842 | +0.43(+1.12%) |
Jul 10, 2013 | 37.91 | 38.36 | 37.64 | 38.34 | 2,171,695 | +0.45(+1.18%) |
Jul 09, 2013 | 38.04 | 38.17 | 37.84 | 37.90 | 3,145,267 | -0.61(-1.58%) |
Jul 08, 2013 | 38.47 | 38.94 | 38.37 | 38.51 | 1,600,253 | +0.18(+0.48%) |
Jul 05, 2013 | 38.29 | 38.39 | 37.75 | 38.32 | 986,306 | +0.30(+0.79%) |
Jul 03, 2013 | 37.93 | 38.05 | 37.51 | 38.02 | 1,142,016 | +0.06(+0.16%) |
Jul 02, 2013 | 38.38 | 38.61 | 37.51 | 37.96 | 2,706,523 | -0.51(-1.32%) |
Jul 01, 2013 | 38.93 | 39.21 | 38.36 | 38.47 | 2,106,680 | -0.05(-0.14%) |
Jun 28, 2013 | 38.69 | 38.95 | 38.13 | 38.52 | 2,868,040 | -0.79(-2.02%) |
Jun 27, 2013 | 39.20 | 39.52 | 39.10 | 39.31 | 888,257 | +0.22(+0.57%) |
Jun 26, 2013 | 39.12 | 39.39 | 38.67 | 39.09 | 1,351,019 | +0.26(+0.67%) |
Jun 25, 2013 | 38.95 | 39.07 | 38.50 | 38.83 | 1,309,871 | +0.29(+0.76%) |
Jun 24, 2013 | 38.40 | 38.87 | 37.91 | 38.54 | 1,164,476 | -0.12(-0.30%) |
Jun 21, 2013 | 38.81 | 38.97 | 38.20 | 38.65 | 2,903,181 | -0.06(-0.16%) |
Jun 20, 2013 | 39.41 | 39.43 | 38.65 | 38.71 | 1,210,864 | -1.09(-2.75%) |
Jun 19, 2013 | 40.02 | 40.51 | 39.79 | 39.81 | 916,354 | -0.19(-0.48%) |
Jun 18, 2013 | 39.70 | 40.04 | 39.58 | 40.00 | 704,416 | +0.32(+0.80%) |
Jun 17, 2013 | 39.75 | 39.86 | 39.34 | 39.68 | 1,049,442 | +0.24(+0.60%) |
Jun 14, 2013 | 39.46 | 39.89 | 39.27 | 39.44 | 1,099,122 | +0.00(+0.00%) |
Jun 13, 2013 | 38.97 | 39.47 | 38.63 | 39.44 | 1,712,495 | +0.44(+1.12%) |
Jun 12, 2013 | 39.98 | 40.09 | 38.94 | 39.01 | 1,289,547 | -0.65(-1.63%) |
Jun 11, 2013 | 39.88 | 40.03 | 39.47 | 39.65 | 1,025,038 | -0.55(-1.36%) |
Jun 10, 2013 | 40.31 | 40.54 | 39.91 | 40.20 | 1,136,163 | +0.05(+0.11%) |
Jun 07, 2013 | 39.77 | 40.20 | 39.56 | 40.15 | 1,136,114 | +0.45(+1.12%) |
Jun 06, 2013 | 39.67 | 39.71 | 39.19 | 39.71 | 1,429,908 | +0.01(+0.02%) |
Jun 05, 2013 | 40.17 | 40.28 | 39.43 | 39.70 | 2,565,553 | -0.56(-1.39%) |
Jun 04, 2013 | 40.14 | 40.54 | 40.07 | 40.26 | 1,573,369 | +0.05(+0.11%) |