Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.14 | 38.51 | 37.93 | 37.96 | 194,233 | -0.07(-0.18%) |
May 29, 2014 | 38.22 | 38.35 | 37.83 | 38.03 | 135,980 | +0.02(+0.05%) |
May 28, 2014 | 38.25 | 38.37 | 37.90 | 38.01 | 176,178 | -0.38(-1.00%) |
May 27, 2014 | 38.39 | 38.72 | 38.03 | 38.39 | 310,087 | +0.37(+0.96%) |
May 23, 2014 | 38.17 | 38.03 | 38.03 | 38.03 | 277,509 | -0.03(-0.07%) |
May 22, 2014 | 37.99 | 38.11 | 37.83 | 38.05 | 181,945 | +0.24(+0.64%) |
May 21, 2014 | 38.05 | 38.34 | 37.49 | 37.81 | 197,003 | +0.03(+0.09%) |
May 20, 2014 | 38.01 | 38.08 | 37.47 | 37.77 | 258,568 | -0.42(-1.09%) |
May 19, 2014 | 37.41 | 38.20 | 37.23 | 38.19 | 187,883 | +0.66(+1.76%) |
May 16, 2014 | 37.55 | 37.70 | 37.21 | 37.53 | 197,337 | -0.11(-0.30%) |
May 15, 2014 | 37.68 | 37.84 | 37.04 | 37.64 | 262,263 | -0.27(-0.71%) |
May 14, 2014 | 39.09 | 39.09 | 37.83 | 37.91 | 235,440 | -1.14(-2.92%) |
May 13, 2014 | 39.22 | 39.46 | 38.98 | 39.05 | 243,055 | -0.27(-0.69%) |
May 12, 2014 | 39.00 | 39.56 | 38.79 | 39.32 | 250,490 | +0.50(+1.28%) |
May 09, 2014 | 38.17 | 38.86 | 38.13 | 38.83 | 220,774 | +0.39(+1.02%) |
May 08, 2014 | 38.79 | 39.05 | 38.37 | 38.44 | 200,948 | -0.32(-0.83%) |
May 07, 2014 | 38.48 | 38.79 | 38.11 | 38.76 | 284,813 | +0.34(+0.88%) |
May 06, 2014 | 38.46 | 39.05 | 38.28 | 38.42 | 374,459 | -0.30(-0.77%) |
May 05, 2014 | 38.60 | 39.05 | 38.34 | 38.71 | 238,794 | -0.23(-0.60%) |
May 02, 2014 | 38.95 | 39.53 | 38.78 | 38.95 | 189,093 | +0.22(+0.56%) |
May 01, 2014 | 38.84 | 39.14 | 38.13 | 38.73 | 472,875 | -0.22(-0.56%) |
Apr 30, 2014 | 38.25 | 39.00 | 38.06 | 38.95 | 318,258 | +0.48(+1.24%) |
Apr 29, 2014 | 39.07 | 39.23 | 38.47 | 38.47 | 132,842 | -0.33(-0.85%) |
Apr 28, 2014 | 39.26 | 39.47 | 38.44 | 38.80 | 210,039 | -0.43(-1.11%) |
Apr 25, 2014 | 39.63 | 39.90 | 39.04 | 39.24 | 242,720 | -0.62(-1.55%) |
Apr 24, 2014 | 40.71 | 40.71 | 39.81 | 39.85 | 135,526 | -0.71(-1.76%) |
Apr 23, 2014 | 40.67 | 40.99 | 40.48 | 40.57 | 139,049 | -0.22(-0.53%) |
Apr 22, 2014 | 40.63 | 41.03 | 40.35 | 40.78 | 236,678 | +0.12(+0.30%) |
Apr 21, 2014 | 40.78 | 40.80 | 40.21 | 40.66 | 243,747 | +0.03(+0.06%) |
Apr 17, 2014 | 40.23 | 40.63 | 40.63 | 40.63 | 387,569 | +0.57(+1.43%) |
Apr 16, 2014 | 39.84 | 40.32 | 39.13 | 40.06 | 432,720 | +0.29(+0.72%) |
Apr 15, 2014 | 39.96 | 40.44 | 39.17 | 39.77 | 333,812 | -0.21(-0.52%) |
Apr 14, 2014 | 40.32 | 40.51 | 39.45 | 39.98 | 221,639 | +0.22(+0.55%) |
Apr 11, 2014 | 39.20 | 40.09 | 39.14 | 39.77 | 362,345 | +0.10(+0.26%) |
Apr 10, 2014 | 40.69 | 40.80 | 39.40 | 39.66 | 274,833 | -1.15(-2.81%) |
Apr 09, 2014 | 41.19 | 41.30 | 40.62 | 40.81 | 333,336 | -0.39(-0.95%) |
Apr 08, 2014 | 40.96 | 41.44 | 40.67 | 41.20 | 477,749 | +0.22(+0.53%) |
Apr 07, 2014 | 41.16 | 41.62 | 40.70 | 40.98 | 485,924 | -0.32(-0.78%) |
Apr 04, 2014 | 42.27 | 42.45 | 41.24 | 41.30 | 261,205 | -0.95(-2.24%) |
Apr 03, 2014 | 42.28 | 42.42 | 42.16 | 42.25 | 310,281 | -0.11(-0.27%) |
Apr 02, 2014 | 42.71 | 42.98 | 42.16 | 42.36 | 350,730 | -0.40(-0.93%) |
Apr 01, 2014 | 42.29 | 42.81 | 42.05 | 42.76 | 452,935 | +0.48(+1.13%) |
Mar 31, 2014 | 41.77 | 42.34 | 41.62 | 42.29 | 206,464 | +0.72(+1.74%) |
Mar 28, 2014 | 41.19 | 41.89 | 41.19 | 41.56 | 271,975 | +0.32(+0.78%) |
Mar 27, 2014 | 41.85 | 42.19 | 41.11 | 41.24 | 218,591 | -0.70(-1.68%) |
Mar 26, 2014 | 42.92 | 42.92 | 41.92 | 41.95 | 234,371 | -0.57(-1.35%) |
Mar 25, 2014 | 42.82 | 43.12 | 42.38 | 42.52 | 217,246 | -0.03(-0.08%) |
Mar 24, 2014 | 42.63 | 43.31 | 42.36 | 42.56 | 317,574 | +0.11(+0.27%) |
Mar 21, 2014 | 43.32 | 43.44 | 42.41 | 42.44 | 3,210,577 | -0.68(-1.57%) |
Mar 20, 2014 | 42.14 | 43.15 | 41.91 | 43.12 | 501,669 | +1.00(+2.37%) |
Mar 19, 2014 | 42.28 | 42.50 | 41.85 | 42.12 | 470,909 | -0.12(-0.29%) |
Mar 18, 2014 | 42.35 | 42.44 | 41.95 | 42.24 | 396,831 | -0.10(-0.23%) |
Mar 17, 2014 | 41.79 | 42.50 | 41.74 | 42.34 | 470,233 | +0.80(+1.92%) |
Mar 14, 2014 | 40.82 | 41.83 | 40.82 | 41.54 | 519,728 | +0.55(+1.34%) |
Mar 13, 2014 | 41.50 | 41.65 | 40.80 | 40.99 | 335,674 | -0.42(-1.01%) |
Mar 12, 2014 | 41.35 | 41.54 | 40.79 | 41.41 | 306,805 | +0.02(+0.04%) |
Mar 11, 2014 | 41.45 | 41.53 | 40.97 | 41.39 | 305,120 | -0.15(-0.36%) |
Mar 10, 2014 | 41.49 | 41.61 | 41.17 | 41.54 | 293,327 | +0.09(+0.21%) |
Mar 07, 2014 | 41.26 | 41.62 | 41.02 | 41.45 | 286,765 | +0.55(+1.34%) |
Mar 06, 2014 | 40.71 | 41.21 | 40.71 | 40.90 | 318,509 | +0.23(+0.56%) |
Mar 05, 2014 | 40.79 | 40.79 | 40.48 | 40.68 | 464,443 | -0.17(-0.43%) |
Mar 04, 2014 | 40.40 | 41.07 | 40.08 | 40.85 | 415,246 | +0.90(+2.26%) |
Mar 03, 2014 | 39.78 | 39.97 | 39.45 | 39.95 | 373,761 | -0.27(-0.67%) |
Feb 28, 2014 | 39.84 | 40.64 | 39.71 | 40.22 | 1,291,363 | +0.50(+1.25%) |
Feb 27, 2014 | 39.49 | 39.97 | 39.12 | 39.72 | 435,715 | +0.30(+0.75%) |
Feb 26, 2014 | 38.73 | 39.43 | 38.73 | 39.43 | 441,274 | +0.89(+2.30%) |
Feb 25, 2014 | 39.09 | 39.24 | 38.38 | 38.54 | 287,181 | -0.51(-1.31%) |
Feb 24, 2014 | 38.58 | 39.34 | 38.30 | 39.05 | 346,981 | +0.76(+1.97%) |
Feb 21, 2014 | 38.15 | 38.48 | 37.95 | 38.30 | 357,419 | +0.25(+0.66%) |
Feb 20, 2014 | 37.74 | 38.26 | 37.48 | 38.05 | 284,554 | +0.35(+0.92%) |
Feb 19, 2014 | 38.70 | 38.98 | 37.65 | 37.70 | 284,511 | -1.16(-3.00%) |
Feb 18, 2014 | 38.88 | 38.97 | 38.50 | 38.86 | 289,381 | +0.04(+0.11%) |
Feb 14, 2014 | 38.60 | 38.82 | 38.82 | 38.82 | 208,514 | +0.24(+0.63%) |
Feb 13, 2014 | 38.13 | 38.60 | 37.91 | 38.58 | 126,953 | +0.20(+0.52%) |
Feb 12, 2014 | 38.56 | 39.05 | 38.14 | 38.38 | 204,887 | -0.08(-0.20%) |
Feb 11, 2014 | 37.98 | 38.64 | 37.80 | 38.45 | 134,548 | +0.44(+1.17%) |
Feb 10, 2014 | 38.21 | 38.45 | 37.63 | 38.01 | 358,682 | -0.22(-0.57%) |
Feb 07, 2014 | 38.19 | 38.76 | 37.65 | 38.23 | 1,213,112 | +0.16(+0.41%) |
Feb 06, 2014 | 37.70 | 38.24 | 37.58 | 38.07 | 339,512 | +0.36(+0.94%) |
Feb 05, 2014 | 37.37 | 37.87 | 37.28 | 37.71 | 331,771 | +0.22(+0.58%) |
Feb 04, 2014 | 36.93 | 37.53 | 36.62 | 37.50 | 277,359 | +0.69(+1.86%) |
Feb 03, 2014 | 37.88 | 38.12 | 36.73 | 36.81 | 347,536 | -1.19(-3.13%) |
Jan 31, 2014 | 38.16 | 39.15 | 37.92 | 38.00 | 272,796 | -0.79(-2.03%) |
Jan 30, 2014 | 38.92 | 39.05 | 38.58 | 38.79 | 191,347 | +0.10(+0.25%) |
Jan 29, 2014 | 39.17 | 39.31 | 38.51 | 38.69 | 230,030 | -0.75(-1.89%) |
Jan 28, 2014 | 39.21 | 39.58 | 38.93 | 39.44 | 245,865 | +0.25(+0.64%) |
Jan 27, 2014 | 39.59 | 40.43 | 39.16 | 39.19 | 353,475 | -0.97(-2.42%) |
Jan 24, 2014 | 40.35 | 40.70 | 39.69 | 40.16 | 357,084 | -0.29(-0.71%) |
Jan 23, 2014 | 40.79 | 41.13 | 40.12 | 40.44 | 479,047 | -0.49(-1.21%) |
Jan 22, 2014 | 40.96 | 41.52 | 40.11 | 40.94 | 515,776 | -0.37(-0.90%) |
Jan 21, 2014 | 40.00 | 41.67 | 40.00 | 41.31 | 717,255 | +1.42(+3.56%) |
Jan 17, 2014 | 39.66 | 39.89 | 39.89 | 39.89 | 251,338 | +0.26(+0.66%) |
Jan 16, 2014 | 39.83 | 39.99 | 39.30 | 39.63 | 224,828 | -0.48(-1.19%) |
Jan 15, 2014 | 39.71 | 40.24 | 39.78 | 40.11 | 280,532 | +0.40(+1.00%) |
Jan 14, 2014 | 39.56 | 39.79 | 39.46 | 39.71 | 242,885 | +0.23(+0.57%) |
Jan 13, 2014 | 39.72 | 39.99 | 39.27 | 39.48 | 260,191 | -0.27(-0.68%) |
Jan 10, 2014 | 39.98 | 40.28 | 39.59 | 39.75 | 285,690 | -0.13(-0.33%) |
Jan 09, 2014 | 39.71 | 39.99 | 39.69 | 39.88 | 265,537 | +0.22(+0.55%) |
Jan 08, 2014 | 39.57 | 39.77 | 39.39 | 39.66 | 544,567 | +0.15(+0.37%) |
Jan 07, 2014 | 39.41 | 39.69 | 39.25 | 39.52 | 298,198 | +0.33(+0.84%) |
Jan 06, 2014 | 39.65 | 39.75 | 39.15 | 39.19 | 304,595 | -0.39(-0.99%) |
Jan 03, 2014 | 39.62 | 39.81 | 39.50 | 39.58 | 262,037 | -0.05(-0.13%) |
Jan 02, 2014 | 39.85 | 40.07 | 39.48 | 39.63 | 469,134 | -0.36(-0.89%) |
Dec 31, 2013 | 40.19 | 39.98 | 39.98 | 39.98 | 297,938 | -0.13(-0.32%) |
Dec 30, 2013 | 40.22 | 40.40 | 40.07 | 40.11 | 237,199 | -0.22(-0.54%) |
Dec 27, 2013 | 40.51 | 40.56 | 40.23 | 40.33 | 135,278 | -0.03(-0.06%) |
Dec 26, 2013 | 40.47 | 40.63 | 40.18 | 40.36 | 239,938 | -0.10(-0.26%) |
Dec 24, 2013 | 40.50 | 40.68 | 40.43 | 40.46 | 144,027 | +0.06(+0.15%) |
Dec 23, 2013 | 40.18 | 40.48 | 40.05 | 40.40 | 374,983 | +0.39(+0.98%) |
Dec 20, 2013 | 39.62 | 40.08 | 39.61 | 40.01 | 900,769 | +0.37(+0.94%) |
Dec 19, 2013 | 39.83 | 40.13 | 39.49 | 39.64 | 569,281 | -0.23(-0.57%) |
Dec 18, 2013 | 39.90 | 40.18 | 39.20 | 39.86 | 840,086 | +0.11(+0.28%) |
Dec 17, 2013 | 40.19 | 40.19 | 39.54 | 39.75 | 259,539 | -0.36(-0.91%) |
Dec 16, 2013 | 39.65 | 40.21 | 39.65 | 40.11 | 278,438 | +0.52(+1.31%) |
Dec 13, 2013 | 39.85 | 39.90 | 39.30 | 39.59 | 171,866 | -0.07(-0.17%) |
Dec 12, 2013 | 39.61 | 39.89 | 39.56 | 39.66 | 165,803 | +0.12(+0.31%) |
Dec 11, 2013 | 40.19 | 40.19 | 39.43 | 39.54 | 407,290 | -0.53(-1.32%) |
Dec 10, 2013 | 40.50 | 40.74 | 39.93 | 40.07 | 513,927 | -0.59(-1.45%) |
Dec 09, 2013 | 41.03 | 41.44 | 40.37 | 40.66 | 1,410,781 | -0.37(-0.91%) |
Dec 06, 2013 | 39.88 | 41.13 | 39.70 | 41.03 | 0 | +1.40(+3.52%) |
Dec 05, 2013 | 39.65 | 39.82 | 39.03 | 39.64 | 0 | -0.10(-0.24%) |
Dec 04, 2013 | 38.63 | 39.88 | 38.63 | 39.73 | 0 | +1.10(+2.85%) |
Dec 03, 2013 | 38.70 | 38.85 | 38.26 | 38.63 | 0 | -0.22(-0.56%) |
Dec 02, 2013 | 39.43 | 39.46 | 38.82 | 38.85 | 277,623 | -0.48(-1.21%) |
Nov 29, 2013 | 39.46 | 39.68 | 39.20 | 39.33 | 0 | +0.08(+0.20%) |
Nov 27, 2013 | 38.97 | 39.33 | 38.74 | 39.25 | 0 | +0.49(+1.25%) |
Nov 26, 2013 | 38.95 | 39.26 | 38.53 | 38.76 | 0 | -0.10(-0.27%) |
Nov 25, 2013 | 38.74 | 39.15 | 38.73 | 38.87 | 226,344 | +0.14(+0.36%) |
Nov 22, 2013 | 38.55 | 38.76 | 38.22 | 38.73 | 0 | +0.30(+0.79%) |
Nov 21, 2013 | 38.12 | 38.57 | 38.09 | 38.42 | 340,873 | +0.40(+1.05%) |
Nov 20, 2013 | 38.11 | 38.11 | 37.59 | 38.02 | 0 | +0.11(+0.30%) |
Nov 19, 2013 | 38.15 | 38.44 | 37.76 | 37.91 | 220,853 | -0.15(-0.39%) |
Nov 18, 2013 | 38.28 | 38.60 | 37.81 | 38.06 | 0 | -0.19(-0.50%) |
Nov 15, 2013 | 38.27 | 38.53 | 37.90 | 38.25 | 0 | -0.08(-0.20%) |
Nov 14, 2013 | 37.78 | 38.37 | 37.67 | 38.33 | 312,621 | +0.50(+1.33%) |
Nov 13, 2013 | 37.82 | 37.98 | 37.56 | 37.83 | 0 | -0.07(-0.18%) |
Nov 12, 2013 | 38.20 | 38.38 | 37.79 | 37.89 | 0 | -0.33(-0.86%) |
Nov 11, 2013 | 38.86 | 38.86 | 38.20 | 38.22 | 0 | -0.59(-1.52%) |
Nov 08, 2013 | 37.48 | 39.00 | 37.48 | 38.81 | 0 | +1.31(+3.49%) |
Nov 07, 2013 | 37.92 | 38.36 | 37.44 | 37.50 | 128,586 | -0.33(-0.87%) |
Nov 06, 2013 | 37.79 | 37.96 | 37.68 | 37.83 | 60,404 | +0.21(+0.55%) |
Nov 05, 2013 | 37.65 | 37.80 | 37.38 | 37.63 | 86,094 | -0.10(-0.28%) |
Nov 04, 2013 | 37.61 | 37.78 | 37.24 | 37.73 | 173,796 | +0.11(+0.30%) |
Nov 01, 2013 | 37.69 | 37.95 | 37.35 | 37.62 | 0 | -0.10(-0.28%) |
Oct 31, 2013 | 38.22 | 38.22 | 37.68 | 37.72 | 232,615 | -0.49(-1.29%) |
Oct 30, 2013 | 38.40 | 38.42 | 38.14 | 38.22 | 150,323 | -0.10(-0.25%) |
Oct 29, 2013 | 38.43 | 38.75 | 38.04 | 38.31 | 0 | -0.08(-0.20%) |
Oct 28, 2013 | 38.16 | 38.53 | 38.06 | 38.39 | 0 | +0.12(+0.32%) |
Oct 25, 2013 | 38.36 | 38.39 | 38.09 | 38.27 | 0 | +0.04(+0.11%) |
Oct 24, 2013 | 38.12 | 38.30 | 37.83 | 38.22 | 184,529 | +0.10(+0.27%) |
Oct 23, 2013 | 38.27 | 38.52 | 37.93 | 38.12 | 318,373 | -0.26(-0.68%) |
Oct 22, 2013 | 38.15 | 38.48 | 37.79 | 38.38 | 517,864 | +0.37(+0.98%) |
Oct 21, 2013 | 37.74 | 38.09 | 37.68 | 38.01 | 335,943 | +0.36(+0.97%) |
Oct 18, 2013 | 37.84 | 37.84 | 37.32 | 37.64 | 301,571 | +0.05(+0.14%) |
Oct 17, 2013 | 37.35 | 37.70 | 37.08 | 37.59 | 401,132 | +0.11(+0.30%) |
Oct 16, 2013 | 36.97 | 37.69 | 36.85 | 37.48 | 573,098 | +0.86(+2.34%) |
Oct 15, 2013 | 36.48 | 36.86 | 36.20 | 36.62 | 566,899 | +0.34(+0.93%) |
Oct 14, 2013 | 36.27 | 36.46 | 36.27 | 36.28 | 527,209 | -0.21(-0.57%) |
Oct 11, 2013 | 36.04 | 36.54 | 35.82 | 36.49 | 0 | +0.43(+1.20%) |
Oct 10, 2013 | 35.75 | 36.13 | 35.59 | 36.06 | 297,179 | +0.59(+1.66%) |
Oct 09, 2013 | 35.55 | 35.68 | 35.30 | 35.47 | 255,402 | +0.09(+0.25%) |
Oct 08, 2013 | 35.46 | 35.72 | 35.21 | 35.38 | 465,796 | -0.17(-0.49%) |
Oct 07, 2013 | 35.63 | 35.70 | 35.40 | 35.55 | 0 | -0.27(-0.75%) |
Oct 04, 2013 | 35.55 | 35.90 | 35.40 | 35.82 | 0 | +0.18(+0.51%) |
Oct 03, 2013 | 35.52 | 35.68 | 35.36 | 35.64 | 0 | +0.08(+0.22%) |
Oct 02, 2013 | 35.78 | 35.87 | 35.44 | 35.56 | 214,042 | -0.30(-0.85%) |
Oct 01, 2013 | 35.68 | 35.98 | 35.28 | 35.87 | 287,995 | +0.26(+0.73%) |
Sep 30, 2013 | 35.19 | 35.72 | 34.97 | 35.61 | 333,973 | +0.17(+0.49%) |
Sep 27, 2013 | 35.43 | 35.87 | 35.35 | 35.43 | 0 | -0.24(-0.68%) |
Sep 26, 2013 | 35.54 | 35.82 | 35.35 | 35.68 | 415,998 | +0.14(+0.39%) |
Sep 25, 2013 | 35.46 | 35.80 | 35.16 | 35.54 | 335,061 | +0.17(+0.49%) |
Sep 24, 2013 | 35.02 | 35.61 | 34.86 | 35.36 | 311,908 | +0.34(+0.97%) |
Sep 23, 2013 | 35.41 | 35.41 | 34.80 | 35.03 | 419,101 | -0.41(-1.15%) |
Sep 20, 2013 | 35.16 | 35.86 | 34.91 | 35.43 | 0 | +0.51(+1.46%) |
Sep 19, 2013 | 35.18 | 35.41 | 34.54 | 34.92 | 773,143 | -0.15(-0.42%) |
Sep 18, 2013 | 35.20 | 35.61 | 34.93 | 35.07 | 0 | -0.23(-0.66%) |
Sep 17, 2013 | 35.04 | 35.35 | 34.96 | 35.30 | 0 | +0.28(+0.79%) |
Sep 16, 2013 | 35.30 | 35.23 | 34.86 | 35.03 | 0 | -0.11(-0.32%) |
Sep 13, 2013 | 35.10 | 35.15 | 34.68 | 35.14 | 0 | +0.21(+0.61%) |
Sep 12, 2013 | 35.35 | 35.46 | 34.92 | 34.93 | 0 | -0.43(-1.21%) |
Sep 11, 2013 | 35.48 | 35.68 | 35.08 | 35.35 | 0 | -0.19(-0.54%) |
Sep 10, 2013 | 35.28 | 35.55 | 35.04 | 35.55 | 606,696 | +0.30(+0.86%) |
Sep 09, 2013 | 35.37 | 35.37 | 34.86 | 35.24 | 0 | +0.02(+0.05%) |
Sep 06, 2013 | 34.87 | 35.27 | 34.37 | 35.22 | 0 | +0.47(+1.35%) |
Sep 05, 2013 | 34.50 | 34.88 | 34.25 | 34.76 | 0 | +0.39(+1.14%) |
Sep 04, 2013 | 34.16 | 34.69 | 33.99 | 34.37 | 0 | +0.15(+0.43%) |
Sep 03, 2013 | 34.66 | 35.22 | 33.93 | 34.22 | 0 | -0.15(-0.43%) |
Aug 30, 2013 | 34.31 | 34.49 | 34.21 | 34.37 | 0 | +0.06(+0.18%) |
Aug 29, 2013 | 34.08 | 34.40 | 34.03 | 34.31 | 714,164 | +0.12(+0.35%) |
Aug 28, 2013 | 34.54 | 34.66 | 34.18 | 34.18 | 0 | -0.42(-1.20%) |
Aug 27, 2013 | 34.82 | 35.03 | 34.51 | 34.60 | 375,899 | -0.58(-1.65%) |
Aug 26, 2013 | 35.60 | 35.69 | 35.09 | 35.18 | 0 | -0.44(-1.24%) |
Aug 23, 2013 | 35.85 | 35.85 | 35.46 | 35.62 | 0 | -0.25(-0.70%) |
Aug 22, 2013 | 35.52 | 36.08 | 35.52 | 35.87 | 202,901 | +0.40(+1.12%) |
Aug 21, 2013 | 35.74 | 35.89 | 35.27 | 35.48 | 0 | -0.24(-0.68%) |
Aug 20, 2013 | 35.11 | 35.76 | 34.99 | 35.72 | 280,943 | +0.73(+2.08%) |
Aug 19, 2013 | 35.57 | 35.82 | 34.91 | 34.99 | 209,323 | -0.44(-1.25%) |
Aug 16, 2013 | 35.28 | 35.69 | 35.12 | 35.43 | 0 | -0.02(-0.05%) |
Aug 15, 2013 | 35.29 | 35.55 | 35.16 | 35.45 | 206,913 | -0.13(-0.37%) |
Aug 14, 2013 | 35.55 | 35.85 | 35.47 | 35.58 | 160,764 | -0.08(-0.22%) |
Aug 13, 2013 | 35.57 | 35.75 | 35.27 | 35.66 | 223,271 | +0.16(+0.44%) |
Aug 12, 2013 | 35.17 | 35.65 | 35.10 | 35.50 | 261,239 | +0.15(+0.42%) |
Aug 09, 2013 | 35.47 | 35.59 | 35.22 | 35.35 | 164,465 | -0.15(-0.41%) |
Aug 08, 2013 | 35.85 | 35.93 | 35.46 | 35.50 | 205,472 | -0.15(-0.41%) |
Aug 07, 2013 | 35.82 | 36.02 | 35.41 | 35.65 | 174,192 | -0.30(-0.84%) |
Aug 06, 2013 | 36.06 | 36.33 | 35.63 | 35.95 | 286,170 | -0.08(-0.22%) |
Aug 05, 2013 | 35.97 | 36.27 | 35.80 | 36.03 | 236,842 | +0.01(+0.02%) |
Aug 02, 2013 | 35.62 | 36.13 | 35.38 | 36.02 | 678,740 | +0.25(+0.70%) |
Aug 01, 2013 | 35.51 | 36.30 | 35.51 | 35.77 | 559,445 | +0.38(+1.08%) |
Jul 31, 2013 | 35.46 | 35.94 | 35.32 | 35.39 | 0 | +0.04(+0.12%) |
Jul 30, 2013 | 35.55 | 35.69 | 35.23 | 35.35 | 342,609 | +0.00(+0.00%) |
Jul 29, 2013 | 35.63 | 35.75 | 35.29 | 35.35 | 0 | -0.29(-0.80%) |
Jul 26, 2013 | 35.43 | 35.69 | 35.34 | 35.63 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 35.55 | 35.98 | 35.37 | 35.63 | 0 | -0.05(-0.15%) |
Jul 24, 2013 | 35.62 | 35.81 | 35.43 | 35.68 | 0 | +0.19(+0.54%) |
Jul 23, 2013 | 36.45 | 36.58 | 35.42 | 35.49 | 0 | -0.79(-2.17%) |
Jul 22, 2013 | 35.94 | 36.45 | 35.88 | 36.28 | 0 | +0.35(+0.96%) |
Jul 19, 2013 | 35.89 | 36.16 | 35.52 | 35.94 | 0 | -0.05(-0.14%) |
Jul 18, 2013 | 35.68 | 36.26 | 35.65 | 35.99 | 0 | +0.48(+1.36%) |
Jul 17, 2013 | 35.47 | 35.78 | 34.92 | 35.50 | 542,031 | +0.43(+1.23%) |
Jul 16, 2013 | 35.23 | 35.27 | 34.79 | 35.07 | 325,152 | -0.04(-0.12%) |
Jul 15, 2013 | 34.85 | 35.27 | 34.72 | 35.11 | 310,201 | +0.39(+1.12%) |
Jul 12, 2013 | 34.12 | 34.80 | 33.92 | 34.72 | 0 | +0.61(+1.77%) |
Jul 11, 2013 | 34.70 | 34.86 | 33.74 | 34.12 | 279,041 | -0.34(-0.98%) |
Jul 10, 2013 | 34.93 | 35.03 | 34.39 | 34.46 | 0 | -0.45(-1.29%) |
Jul 09, 2013 | 35.02 | 35.02 | 34.43 | 34.91 | 0 | +0.12(+0.35%) |
Jul 08, 2013 | 34.73 | 34.92 | 34.53 | 34.79 | 377,647 | +0.19(+0.55%) |
Jul 05, 2013 | 34.34 | 34.60 | 33.95 | 34.59 | 0 | +0.64(+1.89%) |
Jul 03, 2013 | 33.70 | 34.00 | 33.59 | 33.95 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 34.10 | 34.20 | 33.76 | 33.95 | 0 | -0.08(-0.23%) |
Jul 01, 2013 | 33.31 | 34.35 | 33.20 | 34.03 | 0 | +0.92(+2.77%) |
Jun 28, 2013 | 33.22 | 33.38 | 32.96 | 33.12 | 510,061 | -0.09(-0.26%) |
Jun 27, 2013 | 32.87 | 33.25 | 32.80 | 33.20 | 0 | +0.46(+1.40%) |
Jun 26, 2013 | 32.92 | 33.17 | 32.61 | 32.74 | 0 | -0.10(-0.29%) |
Jun 25, 2013 | 32.57 | 32.94 | 32.41 | 32.84 | 0 | +0.43(+1.33%) |
Jun 24, 2013 | 32.44 | 32.60 | 32.24 | 32.41 | 248,180 | -0.16(-0.50%) |
Jun 21, 2013 | 32.30 | 32.59 | 32.09 | 32.57 | 526,138 | +0.37(+1.16%) |
Jun 20, 2013 | 31.58 | 32.42 | 31.58 | 32.20 | 0 | +0.27(+0.84%) |
Jun 19, 2013 | 32.11 | 32.26 | 31.84 | 31.93 | 0 | -0.22(-0.70%) |
Jun 18, 2013 | 31.95 | 32.27 | 31.84 | 32.16 | 0 | +0.31(+0.98%) |
Jun 17, 2013 | 31.98 | 32.21 | 31.68 | 31.84 | 0 | +0.12(+0.38%) |
Jun 14, 2013 | 32.18 | 32.27 | 31.59 | 31.72 | 0 | -0.64(-1.98%) |
Jun 13, 2013 | 31.89 | 32.37 | 31.78 | 32.36 | 140,736 | +0.46(+1.44%) |
Jun 12, 2013 | 32.39 | 32.39 | 31.82 | 31.90 | 97,447 | -0.35(-1.07%) |
Jun 11, 2013 | 32.22 | 32.67 | 31.99 | 32.25 | 355,640 | -0.32(-0.98%) |
Jun 10, 2013 | 32.35 | 32.65 | 32.21 | 32.57 | 0 | +0.24(+0.75%) |
Jun 07, 2013 | 32.02 | 32.42 | 31.89 | 32.33 | 0 | +0.17(+0.54%) |
Jun 06, 2013 | 32.11 | 32.38 | 31.84 | 32.16 | 437,086 | -0.06(-0.17%) |
Jun 05, 2013 | 32.33 | 32.65 | 32.14 | 32.21 | 0 | -0.12(-0.36%) |
Jun 04, 2013 | 32.53 | 32.66 | 32.07 | 32.33 | 0 | -0.24(-0.74%) |