Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 42.58 | 42.59 | 42.18 | 42.46 | 102,065 | -0.02(-0.04%) |
May 29, 2014 | 42.13 | 42.51 | 41.65 | 42.48 | 213,440 | +0.50(+1.18%) |
May 28, 2014 | 41.96 | 42.17 | 41.62 | 41.98 | 244,136 | -0.01(-0.02%) |
May 27, 2014 | 42.12 | 42.34 | 41.92 | 41.99 | 296,205 | +0.17(+0.40%) |
May 23, 2014 | 41.35 | 41.82 | 41.82 | 41.82 | 194,092 | +0.37(+0.89%) |
May 22, 2014 | 41.28 | 41.49 | 40.92 | 41.45 | 68,046 | +0.22(+0.53%) |
May 21, 2014 | 41.37 | 41.51 | 40.91 | 41.23 | 194,875 | +0.08(+0.19%) |
May 20, 2014 | 42.10 | 42.28 | 41.08 | 41.15 | 401,862 | -1.10(-2.61%) |
May 19, 2014 | 41.95 | 42.61 | 41.66 | 42.26 | 216,001 | +0.26(+0.61%) |
May 16, 2014 | 41.56 | 42.01 | 41.30 | 42.00 | 209,425 | +0.38(+0.92%) |
May 15, 2014 | 41.96 | 42.15 | 40.94 | 41.62 | 412,653 | -0.61(-1.45%) |
May 14, 2014 | 42.52 | 42.65 | 41.98 | 42.23 | 312,219 | -0.37(-0.88%) |
May 13, 2014 | 43.31 | 43.42 | 42.58 | 42.60 | 171,420 | -0.67(-1.54%) |
May 12, 2014 | 42.51 | 43.43 | 42.45 | 43.27 | 233,074 | +0.88(+2.07%) |
May 09, 2014 | 42.23 | 42.58 | 42.10 | 42.39 | 278,047 | -0.02(-0.04%) |
May 08, 2014 | 42.11 | 42.82 | 41.95 | 42.41 | 417,930 | +0.26(+0.61%) |
May 07, 2014 | 41.82 | 42.20 | 41.42 | 42.15 | 369,612 | +0.34(+0.81%) |
May 06, 2014 | 41.60 | 42.28 | 41.49 | 41.81 | 362,092 | +0.42(+1.01%) |
May 05, 2014 | 41.07 | 41.55 | 40.84 | 41.39 | 180,396 | +0.02(+0.04%) |
May 02, 2014 | 40.98 | 41.55 | 40.95 | 41.38 | 188,514 | +0.50(+1.22%) |
May 01, 2014 | 41.10 | 41.53 | 40.77 | 40.88 | 276,901 | -0.25(-0.60%) |
Apr 30, 2014 | 40.82 | 41.14 | 40.38 | 41.13 | 183,158 | +0.28(+0.70%) |
Apr 29, 2014 | 40.96 | 41.00 | 40.60 | 40.84 | 251,819 | +0.12(+0.31%) |
Apr 28, 2014 | 40.75 | 40.98 | 40.22 | 40.72 | 313,187 | +0.19(+0.46%) |
Apr 25, 2014 | 41.36 | 41.58 | 40.51 | 40.53 | 366,421 | -1.01(-2.44%) |
Apr 24, 2014 | 42.20 | 42.20 | 41.31 | 41.55 | 268,480 | -0.35(-0.83%) |
Apr 23, 2014 | 42.30 | 42.53 | 41.89 | 41.89 | 224,613 | -0.41(-0.97%) |
Apr 22, 2014 | 41.47 | 42.32 | 41.23 | 42.30 | 343,345 | +0.77(+1.86%) |
Apr 21, 2014 | 41.24 | 41.70 | 41.24 | 41.53 | 264,987 | +0.30(+0.73%) |
Apr 17, 2014 | 40.39 | 41.23 | 41.23 | 41.23 | 696,821 | +0.84(+2.08%) |
Apr 16, 2014 | 40.33 | 40.55 | 40.16 | 40.39 | 572,633 | +0.39(+0.97%) |
Apr 15, 2014 | 40.20 | 40.39 | 39.41 | 40.00 | 448,170 | -0.05(-0.13%) |
Apr 14, 2014 | 40.47 | 40.50 | 39.79 | 40.05 | 301,932 | +0.05(+0.13%) |
Apr 11, 2014 | 40.52 | 41.08 | 39.93 | 40.00 | 336,770 | -0.89(-2.19%) |
Apr 10, 2014 | 41.87 | 41.90 | 40.74 | 40.89 | 324,028 | -1.06(-2.53%) |
Apr 09, 2014 | 41.89 | 42.03 | 41.53 | 41.95 | 513,710 | +0.12(+0.30%) |
Apr 08, 2014 | 41.72 | 42.40 | 41.59 | 41.83 | 264,006 | +0.17(+0.40%) |
Apr 07, 2014 | 42.21 | 42.30 | 41.49 | 41.66 | 407,224 | -0.72(-1.69%) |
Apr 04, 2014 | 43.98 | 43.98 | 42.18 | 42.38 | 467,345 | -1.46(-3.33%) |
Apr 03, 2014 | 43.84 | 44.11 | 43.64 | 43.84 | 339,432 | +0.12(+0.28%) |
Apr 02, 2014 | 43.43 | 43.79 | 43.26 | 43.71 | 226,530 | +0.27(+0.63%) |
Apr 01, 2014 | 42.78 | 43.48 | 42.61 | 43.44 | 357,446 | +0.69(+1.62%) |
Mar 31, 2014 | 42.40 | 43.10 | 42.02 | 42.75 | 421,576 | +0.69(+1.64%) |
Mar 28, 2014 | 43.37 | 43.50 | 41.95 | 42.06 | 345,231 | -1.32(-3.04%) |
Mar 27, 2014 | 41.62 | 43.48 | 40.94 | 43.38 | 655,879 | +1.64(+3.92%) |
Mar 26, 2014 | 42.40 | 42.63 | 41.71 | 41.74 | 313,594 | -0.33(-0.78%) |
Mar 25, 2014 | 42.00 | 42.31 | 41.74 | 42.07 | 230,074 | +0.36(+0.87%) |
Mar 24, 2014 | 42.63 | 42.70 | 41.70 | 41.70 | 490,841 | -0.76(-1.79%) |
Mar 21, 2014 | 42.24 | 42.76 | 42.10 | 42.47 | 445,589 | +0.34(+0.80%) |
Mar 20, 2014 | 41.55 | 42.17 | 41.50 | 42.13 | 301,984 | +0.50(+1.21%) |
Mar 19, 2014 | 42.06 | 42.23 | 41.60 | 41.62 | 400,900 | -0.62(-1.47%) |
Mar 18, 2014 | 41.14 | 42.25 | 41.14 | 42.24 | 329,811 | +1.25(+3.05%) |
Mar 17, 2014 | 41.00 | 41.42 | 40.62 | 41.00 | 516,117 | +0.35(+0.85%) |
Mar 14, 2014 | 40.72 | 41.09 | 40.31 | 40.65 | 413,629 | -0.19(-0.48%) |
Mar 13, 2014 | 41.84 | 41.91 | 40.79 | 40.85 | 238,818 | -0.74(-1.79%) |
Mar 12, 2014 | 41.72 | 41.87 | 41.24 | 41.59 | 151,654 | -0.35(-0.82%) |
Mar 11, 2014 | 42.62 | 43.01 | 41.86 | 41.93 | 217,865 | -0.56(-1.31%) |
Mar 10, 2014 | 42.50 | 42.82 | 42.07 | 42.49 | 475,008 | -0.02(-0.04%) |
Mar 07, 2014 | 42.58 | 42.83 | 42.30 | 42.51 | 347,116 | +0.02(+0.04%) |
Mar 06, 2014 | 42.48 | 43.02 | 42.35 | 42.49 | 337,025 | +0.04(+0.08%) |
Mar 05, 2014 | 43.17 | 43.22 | 42.37 | 42.46 | 454,472 | -0.84(-1.94%) |
Mar 04, 2014 | 43.28 | 43.48 | 42.92 | 43.30 | 741,924 | +0.67(+1.58%) |
Mar 03, 2014 | 42.71 | 42.86 | 42.39 | 42.63 | 617,321 | -0.30(-0.70%) |
Feb 28, 2014 | 43.39 | 43.39 | 42.85 | 42.93 | 298,033 | -0.46(-1.06%) |
Feb 27, 2014 | 43.07 | 43.42 | 42.97 | 43.39 | 160,754 | +0.14(+0.33%) |
Feb 26, 2014 | 42.91 | 43.42 | 42.69 | 43.25 | 166,662 | +0.43(+1.01%) |
Feb 25, 2014 | 42.67 | 43.09 | 42.47 | 42.81 | 277,242 | +0.06(+0.15%) |
Feb 24, 2014 | 42.94 | 42.95 | 42.73 | 42.75 | 163,995 | -0.05(-0.12%) |
Feb 21, 2014 | 42.47 | 43.10 | 42.11 | 42.80 | 316,097 | +0.55(+1.30%) |
Feb 20, 2014 | 42.38 | 42.62 | 41.84 | 42.25 | 299,405 | -0.17(-0.40%) |
Feb 19, 2014 | 42.84 | 43.18 | 42.25 | 42.42 | 402,273 | -0.54(-1.26%) |
Feb 18, 2014 | 43.09 | 43.42 | 42.86 | 42.96 | 245,958 | +0.01(+0.02%) |
Feb 14, 2014 | 43.05 | 42.95 | 42.95 | 42.95 | 228,132 | -0.09(-0.21%) |
Feb 13, 2014 | 41.01 | 43.23 | 41.00 | 43.04 | 778,220 | +1.79(+4.34%) |
Feb 12, 2014 | 40.91 | 41.31 | 40.71 | 41.25 | 263,452 | +0.36(+0.89%) |
Feb 11, 2014 | 40.49 | 40.98 | 40.07 | 40.89 | 394,954 | +0.45(+1.12%) |
Feb 10, 2014 | 40.89 | 41.01 | 40.40 | 40.44 | 344,483 | -0.63(-1.53%) |
Feb 07, 2014 | 40.67 | 41.09 | 40.40 | 41.07 | 262,354 | +0.66(+1.62%) |
Feb 06, 2014 | 40.08 | 40.47 | 39.98 | 40.41 | 179,886 | +0.50(+1.26%) |
Feb 05, 2014 | 39.85 | 40.08 | 39.45 | 39.91 | 400,252 | -0.16(-0.40%) |
Feb 04, 2014 | 40.54 | 40.70 | 39.87 | 40.07 | 382,034 | -0.29(-0.72%) |
Feb 03, 2014 | 40.99 | 41.22 | 40.21 | 40.36 | 568,683 | -0.80(-1.93%) |
Jan 31, 2014 | 40.80 | 41.38 | 40.70 | 41.15 | 329,139 | -0.37(-0.89%) |
Jan 30, 2014 | 41.51 | 41.76 | 41.21 | 41.52 | 374,630 | +0.21(+0.51%) |
Jan 29, 2014 | 41.41 | 41.94 | 41.22 | 41.31 | 268,745 | -0.52(-1.25%) |
Jan 28, 2014 | 41.79 | 42.37 | 41.57 | 41.83 | 360,777 | +0.01(+0.02%) |
Jan 27, 2014 | 42.27 | 42.40 | 41.56 | 41.83 | 317,451 | -0.28(-0.67%) |
Jan 24, 2014 | 42.83 | 43.19 | 42.01 | 42.11 | 404,126 | -1.11(-2.58%) |
Jan 23, 2014 | 43.24 | 43.50 | 43.07 | 43.22 | 427,795 | -0.24(-0.55%) |
Jan 22, 2014 | 43.57 | 43.67 | 43.32 | 43.46 | 464,648 | -0.21(-0.49%) |
Jan 21, 2014 | 43.89 | 43.95 | 43.38 | 43.67 | 603,548 | -0.07(-0.16%) |
Jan 17, 2014 | 44.71 | 43.74 | 43.74 | 43.74 | 3,074,890 | -1.16(-2.58%) |
Jan 16, 2014 | 42.19 | 44.94 | 41.45 | 44.90 | 1,516,297 | -1.53(-3.29%) |
Jan 15, 2014 | 46.60 | 47.10 | 45.86 | 46.43 | 707,508 | -0.17(-0.36%) |
Jan 14, 2014 | 45.90 | 46.69 | 45.90 | 46.60 | 512,817 | +1.02(+2.25%) |
Jan 13, 2014 | 46.35 | 46.81 | 45.33 | 45.57 | 524,236 | -0.68(-1.47%) |
Jan 10, 2014 | 45.83 | 46.32 | 45.70 | 46.25 | 449,715 | +0.50(+1.10%) |
Jan 09, 2014 | 45.94 | 46.36 | 45.29 | 45.75 | 498,190 | -0.16(-0.35%) |
Jan 08, 2014 | 45.52 | 45.92 | 45.09 | 45.91 | 728,582 | +0.48(+1.05%) |
Jan 07, 2014 | 45.47 | 45.83 | 45.10 | 45.43 | 741,789 | +0.04(+0.10%) |
Jan 06, 2014 | 46.36 | 46.53 | 44.82 | 45.39 | 822,946 | -0.88(-1.91%) |
Jan 03, 2014 | 45.77 | 46.56 | 45.35 | 46.27 | 645,558 | +0.45(+0.98%) |
Jan 02, 2014 | 45.76 | 46.12 | 44.96 | 45.82 | 371,059 | -0.16(-0.35%) |
Dec 31, 2013 | 45.16 | 45.98 | 45.98 | 45.98 | 269,040 | +0.91(+2.02%) |
Dec 30, 2013 | 45.18 | 45.86 | 44.86 | 45.07 | 190,175 | -0.27(-0.58%) |
Dec 27, 2013 | 44.80 | 45.54 | 44.53 | 45.33 | 220,091 | +0.55(+1.22%) |
Dec 26, 2013 | 45.30 | 45.92 | 44.61 | 44.79 | 233,147 | -0.29(-0.65%) |
Dec 24, 2013 | 44.72 | 45.62 | 44.72 | 45.08 | 108,863 | +0.25(+0.55%) |
Dec 23, 2013 | 44.84 | 45.26 | 44.69 | 44.83 | 242,654 | +0.06(+0.14%) |
Dec 20, 2013 | 43.57 | 45.10 | 43.50 | 44.77 | 466,568 | +1.05(+2.41%) |
Dec 19, 2013 | 44.09 | 44.48 | 43.65 | 43.72 | 174,791 | -0.47(-1.06%) |
Dec 18, 2013 | 44.18 | 44.40 | 43.51 | 44.18 | 227,757 | +0.11(+0.24%) |
Dec 17, 2013 | 44.19 | 44.33 | 43.89 | 44.08 | 198,668 | -0.19(-0.44%) |
Dec 16, 2013 | 44.26 | 44.87 | 44.09 | 44.27 | 148,016 | +0.10(+0.22%) |
Dec 13, 2013 | 44.41 | 44.52 | 43.96 | 44.18 | 125,730 | -0.10(-0.22%) |
Dec 12, 2013 | 44.12 | 44.43 | 43.84 | 44.27 | 142,079 | +0.14(+0.32%) |
Dec 11, 2013 | 44.59 | 44.83 | 43.97 | 44.13 | 170,391 | -0.57(-1.28%) |
Dec 10, 2013 | 45.47 | 45.55 | 44.33 | 44.71 | 238,504 | -0.75(-1.65%) |
Dec 09, 2013 | 45.23 | 45.66 | 44.98 | 45.46 | 104,671 | +0.23(+0.51%) |
Dec 06, 2013 | 44.76 | 45.43 | 44.41 | 45.23 | 124,396 | +0.89(+2.01%) |
Dec 05, 2013 | 44.30 | 44.69 | 44.03 | 44.33 | 143,393 | +0.02(+0.04%) |
Dec 04, 2013 | 43.51 | 44.49 | 43.12 | 44.32 | 285,292 | +0.65(+1.50%) |
Dec 03, 2013 | 44.66 | 44.86 | 43.20 | 43.66 | 383,282 | -1.20(-2.68%) |
Dec 02, 2013 | 45.15 | 45.56 | 44.77 | 44.86 | 194,775 | -0.40(-0.88%) |
Nov 29, 2013 | 45.55 | 45.64 | 45.19 | 45.26 | 88,648 | -0.08(-0.18%) |
Nov 27, 2013 | 44.98 | 45.46 | 44.75 | 45.34 | 165,779 | +0.38(+0.84%) |
Nov 26, 2013 | 44.37 | 45.01 | 44.29 | 44.96 | 171,666 | +0.53(+1.19%) |
Nov 25, 2013 | 44.01 | 44.71 | 43.98 | 44.43 | 169,910 | +0.53(+1.21%) |
Nov 22, 2013 | 43.91 | 44.05 | 43.50 | 43.90 | 158,763 | +0.08(+0.18%) |
Nov 21, 2013 | 43.30 | 43.94 | 43.14 | 43.82 | 163,092 | +0.72(+1.66%) |
Nov 20, 2013 | 43.64 | 43.73 | 42.89 | 43.11 | 187,254 | -0.49(-1.13%) |
Nov 19, 2013 | 44.11 | 44.41 | 43.46 | 43.60 | 166,701 | -0.50(-1.14%) |
Nov 18, 2013 | 44.10 | 44.51 | 43.64 | 44.10 | 239,596 | +0.08(+0.18%) |
Nov 15, 2013 | 43.72 | 44.06 | 43.47 | 44.03 | 271,951 | +0.29(+0.67%) |
Nov 14, 2013 | 43.73 | 43.84 | 43.23 | 43.73 | 193,727 | +0.04(+0.10%) |
Nov 13, 2013 | 42.81 | 43.70 | 42.66 | 43.69 | 172,853 | +0.62(+1.44%) |
Nov 12, 2013 | 42.54 | 43.10 | 42.43 | 43.07 | 182,508 | +0.39(+0.91%) |
Nov 11, 2013 | 42.61 | 43.00 | 42.16 | 42.68 | 257,503 | +0.05(+0.12%) |
Nov 08, 2013 | 42.28 | 42.74 | 42.28 | 42.63 | 227,699 | +0.24(+0.56%) |
Nov 07, 2013 | 42.99 | 43.45 | 42.32 | 42.39 | 218,514 | -0.48(-1.11%) |
Nov 06, 2013 | 43.06 | 43.18 | 42.62 | 42.87 | 171,044 | -0.05(-0.12%) |
Nov 05, 2013 | 42.94 | 43.30 | 42.51 | 42.92 | 208,754 | -0.30(-0.70%) |
Nov 04, 2013 | 42.60 | 43.44 | 42.35 | 43.22 | 338,124 | +0.84(+1.98%) |
Nov 01, 2013 | 42.18 | 42.58 | 41.83 | 42.38 | 358,794 | +0.09(+0.21%) |
Oct 31, 2013 | 41.90 | 42.70 | 41.81 | 42.29 | 191,971 | +0.25(+0.59%) |
Oct 30, 2013 | 42.74 | 42.74 | 41.59 | 42.05 | 197,514 | -0.57(-1.33%) |
Oct 29, 2013 | 42.34 | 42.62 | 41.99 | 42.61 | 172,118 | +0.31(+0.73%) |
Oct 28, 2013 | 42.32 | 42.54 | 41.89 | 42.30 | 204,998 | -0.09(-0.21%) |
Oct 25, 2013 | 42.87 | 42.87 | 42.04 | 42.39 | 159,067 | -0.27(-0.62%) |
Oct 24, 2013 | 42.84 | 43.02 | 42.58 | 42.66 | 187,912 | -0.19(-0.43%) |
Oct 23, 2013 | 42.45 | 42.84 | 42.06 | 42.84 | 243,584 | +0.29(+0.69%) |
Oct 22, 2013 | 42.04 | 43.11 | 41.98 | 42.55 | 468,940 | +0.60(+1.43%) |
Oct 21, 2013 | 41.80 | 41.98 | 41.56 | 41.95 | 248,902 | +0.34(+0.81%) |
Oct 18, 2013 | 42.24 | 42.66 | 41.43 | 41.61 | 1,635,080 | -0.22(-0.53%) |
Oct 17, 2013 | 40.47 | 41.83 | 40.39 | 41.83 | 338,130 | +1.11(+2.73%) |
Oct 16, 2013 | 40.31 | 40.92 | 39.99 | 40.72 | 215,210 | +0.70(+1.74%) |
Oct 15, 2013 | 40.34 | 40.91 | 39.92 | 40.02 | 138,205 | -0.38(-0.94%) |
Oct 14, 2013 | 40.28 | 40.68 | 40.16 | 40.40 | 317,712 | +0.06(+0.15%) |
Oct 11, 2013 | 39.59 | 40.35 | 39.59 | 40.34 | 236,408 | +0.67(+1.69%) |
Oct 10, 2013 | 39.43 | 39.79 | 39.27 | 39.67 | 237,864 | +0.65(+1.67%) |
Oct 09, 2013 | 38.59 | 39.22 | 38.45 | 39.02 | 284,390 | +0.68(+1.77%) |
Oct 08, 2013 | 38.86 | 39.01 | 38.31 | 38.34 | 297,742 | -0.48(-1.25%) |
Oct 07, 2013 | 39.42 | 39.54 | 38.81 | 38.82 | 354,799 | -0.83(-2.09%) |
Oct 04, 2013 | 39.71 | 40.03 | 39.37 | 39.65 | 451,530 | -0.41(-1.01%) |
Oct 03, 2013 | 39.82 | 40.23 | 39.43 | 40.06 | 290,286 | +0.04(+0.11%) |
Oct 02, 2013 | 40.30 | 40.30 | 39.40 | 40.02 | 250,139 | -0.49(-1.22%) |
Oct 01, 2013 | 39.84 | 40.60 | 39.77 | 40.51 | 574,947 | +0.67(+1.68%) |
Sep 30, 2013 | 37.90 | 40.18 | 37.86 | 39.84 | 668,521 | +1.38(+3.60%) |
Sep 27, 2013 | 37.90 | 38.87 | 37.72 | 38.45 | 589,295 | +0.30(+0.79%) |
Sep 26, 2013 | 36.77 | 39.01 | 36.77 | 38.15 | 1,198,005 | +2.52(+7.08%) |
Sep 25, 2013 | 35.84 | 35.92 | 35.27 | 35.63 | 619,038 | -0.17(-0.47%) |
Sep 24, 2013 | 36.40 | 36.40 | 35.72 | 35.80 | 570,631 | -0.52(-1.43%) |
Sep 23, 2013 | 35.86 | 36.44 | 35.79 | 36.32 | 606,917 | +0.51(+1.43%) |
Sep 20, 2013 | 35.47 | 36.29 | 35.41 | 35.81 | 573,384 | +0.54(+1.52%) |
Sep 19, 2013 | 34.89 | 35.36 | 34.89 | 35.27 | 154,058 | +0.40(+1.14%) |
Sep 18, 2013 | 34.74 | 35.22 | 34.64 | 34.88 | 329,249 | +0.05(+0.15%) |
Sep 17, 2013 | 34.78 | 34.92 | 34.56 | 34.82 | 425,096 | +0.02(+0.05%) |
Sep 16, 2013 | 34.73 | 35.00 | 34.73 | 34.80 | 447,900 | +0.46(+1.33%) |
Sep 13, 2013 | 34.32 | 34.64 | 34.06 | 34.35 | 249,672 | +0.08(+0.23%) |
Sep 12, 2013 | 35.21 | 35.70 | 34.16 | 34.27 | 366,881 | -1.08(-3.04%) |
Sep 11, 2013 | 35.33 | 35.68 | 34.93 | 35.34 | 442,565 | +0.02(+0.05%) |
Sep 10, 2013 | 35.05 | 35.47 | 34.89 | 35.33 | 255,129 | +0.34(+0.96%) |
Sep 09, 2013 | 34.68 | 35.03 | 34.28 | 34.99 | 162,301 | +0.38(+1.10%) |
Sep 06, 2013 | 34.67 | 34.76 | 33.89 | 34.61 | 256,227 | +0.08(+0.23%) |
Sep 05, 2013 | 33.71 | 34.58 | 33.71 | 34.53 | 387,881 | +0.76(+2.24%) |
Sep 04, 2013 | 33.58 | 33.83 | 33.46 | 33.77 | 141,962 | +0.29(+0.87%) |
Sep 03, 2013 | 33.32 | 33.70 | 33.26 | 33.48 | 291,955 | +0.61(+1.85%) |
Aug 30, 2013 | 33.31 | 33.48 | 32.73 | 32.87 | 169,620 | -0.52(-1.56%) |
Aug 29, 2013 | 32.62 | 33.56 | 32.62 | 33.39 | 239,005 | +0.66(+2.02%) |
Aug 28, 2013 | 32.66 | 32.98 | 32.64 | 32.73 | 227,701 | -0.04(-0.11%) |
Aug 27, 2013 | 32.62 | 32.92 | 32.58 | 32.77 | 487,564 | -0.23(-0.69%) |
Aug 26, 2013 | 32.97 | 33.17 | 32.65 | 33.00 | 280,035 | +0.03(+0.08%) |
Aug 23, 2013 | 33.02 | 33.10 | 32.70 | 32.97 | 214,569 | -0.09(-0.27%) |
Aug 22, 2013 | 33.25 | 33.88 | 32.95 | 33.06 | 330,183 | -0.85(-2.50%) |
Aug 21, 2013 | 34.07 | 34.33 | 33.82 | 33.91 | 101,374 | -0.28(-0.83%) |
Aug 20, 2013 | 34.20 | 34.39 | 33.95 | 34.19 | 115,184 | +0.04(+0.10%) |
Aug 19, 2013 | 33.86 | 34.81 | 33.66 | 34.15 | 204,214 | +0.24(+0.70%) |
Aug 16, 2013 | 33.81 | 34.23 | 33.56 | 33.91 | 134,460 | -0.10(-0.29%) |
Aug 15, 2013 | 34.52 | 34.57 | 34.01 | 34.01 | 174,546 | -1.06(-3.02%) |
Aug 14, 2013 | 35.83 | 35.99 | 35.03 | 35.07 | 156,859 | -0.71(-1.97%) |
Aug 13, 2013 | 35.40 | 35.84 | 35.18 | 35.77 | 245,325 | +0.42(+1.20%) |
Aug 12, 2013 | 34.98 | 35.42 | 34.98 | 35.35 | 112,435 | -0.02(-0.05%) |
Aug 09, 2013 | 35.27 | 35.82 | 35.12 | 35.37 | 93,717 | -0.07(-0.20%) |
Aug 08, 2013 | 35.36 | 35.56 | 35.18 | 35.44 | 129,001 | +0.28(+0.80%) |
Aug 07, 2013 | 35.61 | 35.81 | 35.12 | 35.16 | 120,825 | -0.67(-1.87%) |
Aug 06, 2013 | 35.85 | 35.97 | 35.34 | 35.83 | 80,570 | -0.11(-0.29%) |
Aug 05, 2013 | 35.74 | 36.07 | 35.74 | 35.93 | 142,579 | +0.10(+0.27%) |
Aug 02, 2013 | 35.88 | 35.90 | 35.58 | 35.84 | 95,122 | -0.11(-0.32%) |
Aug 01, 2013 | 35.91 | 36.37 | 35.78 | 35.95 | 229,844 | +0.56(+1.57%) |
Jul 31, 2013 | 36.01 | 36.01 | 35.39 | 35.40 | 111,383 | -0.49(-1.38%) |
Jul 30, 2013 | 35.61 | 35.92 | 35.29 | 35.89 | 174,339 | +0.38(+1.07%) |
Jul 29, 2013 | 35.42 | 35.66 | 35.10 | 35.51 | 125,833 | -0.05(-0.15%) |
Jul 26, 2013 | 35.97 | 36.01 | 35.37 | 35.56 | 153,733 | -0.76(-2.09%) |
Jul 25, 2013 | 35.86 | 36.36 | 35.82 | 36.32 | 206,399 | +0.44(+1.23%) |
Jul 24, 2013 | 36.49 | 36.50 | 35.62 | 35.88 | 142,100 | -0.48(-1.33%) |
Jul 23, 2013 | 36.40 | 36.51 | 36.19 | 36.37 | 206,752 | +0.09(+0.24%) |
Jul 22, 2013 | 36.22 | 36.65 | 36.07 | 36.28 | 286,529 | +0.04(+0.10%) |
Jul 19, 2013 | 36.17 | 36.43 | 35.87 | 36.24 | 229,624 | -0.06(-0.17%) |
Jul 18, 2013 | 36.29 | 36.73 | 36.07 | 36.30 | 118,474 | +0.14(+0.39%) |
Jul 17, 2013 | 36.07 | 36.39 | 36.01 | 36.16 | 107,227 | +0.23(+0.64%) |
Jul 16, 2013 | 35.64 | 35.98 | 35.52 | 35.93 | 296,411 | +0.22(+0.62%) |
Jul 15, 2013 | 35.78 | 35.92 | 35.45 | 35.71 | 308,253 | +0.18(+0.49%) |
Jul 12, 2013 | 35.57 | 35.77 | 35.42 | 35.54 | 140,860 | -0.08(-0.22%) |
Jul 11, 2013 | 35.97 | 35.97 | 35.56 | 35.62 | 229,692 | +0.20(+0.57%) |
Jul 10, 2013 | 35.40 | 35.56 | 35.05 | 35.42 | 170,600 | -0.04(-0.10%) |
Jul 09, 2013 | 35.37 | 35.56 | 35.07 | 35.45 | 362,846 | +0.34(+0.98%) |
Jul 08, 2013 | 35.06 | 35.30 | 34.76 | 35.11 | 280,816 | +0.29(+0.83%) |
Jul 05, 2013 | 34.91 | 34.95 | 34.36 | 34.82 | 236,708 | +0.37(+1.07%) |
Jul 03, 2013 | 34.33 | 34.68 | 34.23 | 34.45 | 101,485 | -0.15(-0.43%) |
Jul 02, 2013 | 34.49 | 34.80 | 34.21 | 34.60 | 260,807 | +0.04(+0.10%) |
Jul 01, 2013 | 33.11 | 34.98 | 32.06 | 34.56 | 573,531 | +1.31(+3.94%) |
Jun 28, 2013 | 34.05 | 34.54 | 33.20 | 33.25 | 542,864 | -1.00(-2.93%) |
Jun 27, 2013 | 34.10 | 34.72 | 33.12 | 34.25 | 521,124 | -0.27(-0.79%) |
Jun 26, 2013 | 34.01 | 34.74 | 33.68 | 34.53 | 270,876 | +0.92(+2.75%) |
Jun 25, 2013 | 33.71 | 33.85 | 33.27 | 33.60 | 332,292 | +0.24(+0.71%) |
Jun 24, 2013 | 34.10 | 34.25 | 33.09 | 33.37 | 352,377 | -1.08(-3.14%) |
Jun 21, 2013 | 34.48 | 34.66 | 33.76 | 34.45 | 487,156 | -0.06(-0.18%) |
Jun 20, 2013 | 35.55 | 35.64 | 34.35 | 34.51 | 269,988 | -1.38(-3.85%) |
Jun 19, 2013 | 36.56 | 36.88 | 35.84 | 35.89 | 322,183 | -0.77(-2.11%) |
Jun 18, 2013 | 36.31 | 36.88 | 36.19 | 36.66 | 183,854 | +0.45(+1.24%) |
Jun 17, 2013 | 36.63 | 36.75 | 35.93 | 36.22 | 181,615 | -0.13(-0.36%) |
Jun 14, 2013 | 36.69 | 36.80 | 36.14 | 36.35 | 106,850 | -0.41(-1.12%) |
Jun 13, 2013 | 36.04 | 36.87 | 35.89 | 36.76 | 92,590 | +0.63(+1.75%) |
Jun 12, 2013 | 36.73 | 36.84 | 36.02 | 36.13 | 94,685 | -0.27(-0.75%) |
Jun 11, 2013 | 37.11 | 37.11 | 36.21 | 36.40 | 163,668 | -0.96(-2.57%) |
Jun 10, 2013 | 37.12 | 37.38 | 36.91 | 37.36 | 78,040 | +0.33(+0.88%) |
Jun 07, 2013 | 37.17 | 37.17 | 36.88 | 37.03 | 202,055 | +0.18(+0.48%) |
Jun 06, 2013 | 36.44 | 36.87 | 36.41 | 36.86 | 156,458 | +0.36(+0.99%) |
Jun 05, 2013 | 36.82 | 37.03 | 36.44 | 36.50 | 205,727 | -0.44(-1.19%) |
Jun 04, 2013 | 37.06 | 37.27 | 36.77 | 36.94 | 508,337 | -0.16(-0.43%) |