Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 37.70 | 37.98 | 37.62 | 37.95 | 2,888,170 | +0.25(+0.66%) |
May 29, 2014 | 37.73 | 37.77 | 37.46 | 37.70 | 2,374,059 | +0.09(+0.24%) |
May 28, 2014 | 37.60 | 37.69 | 37.46 | 37.61 | 2,648,035 | +0.08(+0.22%) |
May 27, 2014 | 37.56 | 37.71 | 37.39 | 37.53 | 2,207,604 | +0.19(+0.50%) |
May 23, 2014 | 37.39 | 37.34 | 37.34 | 37.34 | 2,087,461 | -0.06(-0.15%) |
May 22, 2014 | 37.21 | 37.46 | 37.18 | 37.40 | 1,225,629 | +0.24(+0.65%) |
May 21, 2014 | 37.38 | 37.43 | 37.04 | 37.15 | 2,642,201 | -0.15(-0.41%) |
May 20, 2014 | 37.46 | 37.69 | 36.98 | 37.31 | 4,559,750 | -0.15(-0.40%) |
May 19, 2014 | 38.02 | 38.05 | 37.34 | 37.46 | 4,336,351 | -0.61(-1.59%) |
May 16, 2014 | 37.94 | 38.07 | 37.71 | 38.06 | 3,531,865 | +0.15(+0.40%) |
May 15, 2014 | 38.09 | 38.33 | 37.78 | 37.91 | 4,087,563 | -0.20(-0.53%) |
May 14, 2014 | 37.94 | 38.35 | 37.81 | 38.11 | 2,907,917 | +0.26(+0.69%) |
May 13, 2014 | 38.03 | 38.18 | 37.56 | 37.85 | 3,579,708 | -0.03(-0.07%) |
May 12, 2014 | 38.35 | 38.47 | 37.73 | 37.88 | 6,204,984 | -0.46(-1.19%) |
May 09, 2014 | 39.34 | 39.55 | 38.27 | 38.33 | 6,198,378 | -0.83(-2.11%) |
May 08, 2014 | 39.76 | 39.79 | 38.97 | 39.16 | 6,358,882 | -0.27(-0.67%) |
May 07, 2014 | 38.99 | 39.49 | 38.97 | 39.43 | 2,799,362 | +0.53(+1.35%) |
May 06, 2014 | 38.91 | 39.19 | 38.87 | 38.90 | 2,409,892 | +0.00(+0.00%) |
May 05, 2014 | 38.74 | 39.03 | 38.57 | 38.90 | 3,192,255 | +0.14(+0.37%) |
May 02, 2014 | 39.29 | 39.54 | 38.44 | 38.76 | 3,981,460 | -0.86(-2.17%) |
May 01, 2014 | 39.63 | 39.81 | 39.32 | 39.62 | 3,648,056 | +0.03(+0.09%) |
Apr 30, 2014 | 39.61 | 39.89 | 39.56 | 39.58 | 2,468,152 | +0.01(+0.03%) |
Apr 29, 2014 | 39.81 | 39.95 | 39.48 | 39.57 | 3,424,029 | -0.17(-0.43%) |
Apr 28, 2014 | 39.32 | 39.75 | 39.24 | 39.74 | 3,273,884 | +0.35(+0.90%) |
Apr 25, 2014 | 38.85 | 39.40 | 38.54 | 39.38 | 2,901,624 | +0.53(+1.37%) |
Apr 24, 2014 | 38.70 | 38.96 | 38.36 | 38.85 | 2,006,287 | +0.20(+0.51%) |
Apr 23, 2014 | 38.85 | 39.10 | 38.63 | 38.65 | 2,324,294 | -0.12(-0.32%) |
Apr 22, 2014 | 38.72 | 38.83 | 38.54 | 38.78 | 2,512,224 | +0.00(+0.00%) |
Apr 21, 2014 | 38.57 | 38.98 | 38.52 | 38.78 | 2,998,842 | +0.24(+0.62%) |
Apr 17, 2014 | 39.21 | 38.54 | 38.54 | 38.54 | 3,946,194 | -0.74(-1.89%) |
Apr 16, 2014 | 39.07 | 39.29 | 38.75 | 39.28 | 3,801,618 | +0.27(+0.70%) |
Apr 15, 2014 | 38.12 | 39.10 | 38.12 | 39.01 | 5,784,422 | +0.91(+2.38%) |
Apr 14, 2014 | 38.02 | 38.18 | 37.76 | 38.10 | 2,733,356 | +0.18(+0.47%) |
Apr 11, 2014 | 37.80 | 38.06 | 37.71 | 37.92 | 3,097,948 | +0.14(+0.36%) |
Apr 10, 2014 | 37.80 | 38.07 | 37.60 | 37.79 | 3,337,994 | +0.10(+0.25%) |
Apr 09, 2014 | 37.86 | 37.93 | 37.24 | 37.69 | 4,090,211 | -0.20(-0.52%) |
Apr 08, 2014 | 37.39 | 37.92 | 37.11 | 37.89 | 4,963,335 | +0.55(+1.46%) |
Apr 07, 2014 | 37.08 | 37.80 | 37.08 | 37.34 | 4,468,031 | +0.27(+0.72%) |
Apr 04, 2014 | 36.66 | 37.32 | 36.66 | 37.08 | 4,364,786 | +0.48(+1.30%) |
Apr 03, 2014 | 36.62 | 36.89 | 36.53 | 36.60 | 4,038,340 | +0.05(+0.15%) |
Apr 02, 2014 | 36.47 | 36.59 | 36.08 | 36.55 | 3,459,437 | +0.32(+0.88%) |
Apr 01, 2014 | 36.54 | 36.57 | 36.06 | 36.23 | 3,548,859 | -0.37(-1.01%) |
Mar 31, 2014 | 36.44 | 36.68 | 36.25 | 36.59 | 3,525,993 | +0.33(+0.90%) |
Mar 28, 2014 | 36.57 | 36.65 | 36.17 | 36.27 | 3,193,564 | -0.31(-0.86%) |
Mar 27, 2014 | 36.16 | 36.59 | 36.16 | 36.58 | 3,104,124 | +0.33(+0.90%) |
Mar 26, 2014 | 36.27 | 36.45 | 36.17 | 36.25 | 3,068,424 | +0.07(+0.21%) |
Mar 25, 2014 | 36.00 | 36.25 | 35.84 | 36.18 | 3,699,688 | +0.25(+0.70%) |
Mar 24, 2014 | 35.82 | 36.11 | 35.76 | 35.93 | 2,930,629 | +0.14(+0.40%) |
Mar 21, 2014 | 36.29 | 36.39 | 35.76 | 35.78 | 5,839,897 | -0.22(-0.61%) |
Mar 20, 2014 | 35.92 | 36.01 | 35.63 | 36.00 | 3,986,565 | +0.07(+0.19%) |
Mar 19, 2014 | 37.06 | 37.08 | 35.83 | 35.93 | 7,967,515 | -1.18(-3.18%) |
Mar 18, 2014 | 37.56 | 37.61 | 37.09 | 37.11 | 3,308,229 | -0.44(-1.16%) |
Mar 17, 2014 | 37.31 | 37.61 | 36.94 | 37.55 | 4,184,112 | +0.27(+0.71%) |
Mar 14, 2014 | 36.60 | 37.37 | 36.59 | 37.28 | 5,295,515 | +0.66(+1.81%) |
Mar 13, 2014 | 36.84 | 37.21 | 36.23 | 36.62 | 10,011,967 | -0.63(-1.70%) |
Mar 12, 2014 | 37.58 | 37.76 | 36.96 | 37.26 | 9,890,690 | -0.34(-0.91%) |
Mar 11, 2014 | 37.86 | 37.88 | 37.60 | 37.60 | 1,623,446 | -0.25(-0.65%) |
Mar 10, 2014 | 37.80 | 37.87 | 37.58 | 37.84 | 2,144,227 | +0.03(+0.07%) |
Mar 07, 2014 | 37.67 | 37.82 | 37.39 | 37.82 | 3,070,705 | +0.10(+0.27%) |
Mar 06, 2014 | 37.98 | 38.10 | 37.69 | 37.71 | 3,012,325 | +0.01(+0.02%) |
Mar 05, 2014 | 37.92 | 38.01 | 37.65 | 37.71 | 2,125,306 | -0.26(-0.68%) |
Mar 04, 2014 | 38.09 | 38.20 | 37.84 | 37.97 | 2,658,928 | +0.14(+0.36%) |
Mar 03, 2014 | 38.02 | 38.19 | 37.80 | 37.83 | 2,740,053 | -0.40(-1.05%) |
Feb 28, 2014 | 38.03 | 38.38 | 38.01 | 38.23 | 2,274,374 | +0.33(+0.86%) |
Feb 27, 2014 | 37.99 | 38.19 | 37.79 | 37.90 | 3,081,457 | -0.09(-0.23%) |
Feb 26, 2014 | 38.25 | 38.39 | 37.92 | 37.99 | 2,713,570 | -0.28(-0.73%) |
Feb 25, 2014 | 38.51 | 38.51 | 38.21 | 38.27 | 3,737,810 | +0.25(+0.65%) |
Feb 24, 2014 | 38.01 | 38.60 | 37.71 | 38.03 | 4,597,296 | +0.31(+0.83%) |
Feb 21, 2014 | 37.75 | 38.66 | 37.71 | 37.71 | 7,741,784 | -0.01(-0.02%) |
Feb 20, 2014 | 37.37 | 37.77 | 37.30 | 37.72 | 2,722,308 | +0.38(+1.02%) |
Feb 19, 2014 | 37.59 | 37.85 | 37.30 | 37.34 | 1,839,388 | -0.36(-0.96%) |
Feb 18, 2014 | 37.79 | 37.92 | 37.65 | 37.70 | 2,573,382 | +0.08(+0.20%) |
Feb 14, 2014 | 37.17 | 37.62 | 37.62 | 37.62 | 2,377,656 | +0.44(+1.17%) |
Feb 13, 2014 | 36.84 | 37.19 | 36.82 | 37.19 | 1,982,315 | +0.35(+0.94%) |
Feb 12, 2014 | 36.99 | 37.04 | 36.70 | 36.84 | 3,200,742 | -0.29(-0.77%) |
Feb 11, 2014 | 36.63 | 37.23 | 36.59 | 37.13 | 2,864,642 | +0.50(+1.36%) |
Feb 10, 2014 | 36.34 | 36.65 | 36.15 | 36.63 | 2,837,776 | +0.21(+0.58%) |
Feb 07, 2014 | 36.41 | 36.54 | 36.19 | 36.42 | 3,508,027 | +0.15(+0.41%) |
Feb 06, 2014 | 36.05 | 36.34 | 36.00 | 36.27 | 2,063,208 | +0.28(+0.77%) |
Feb 05, 2014 | 36.01 | 36.13 | 35.90 | 35.99 | 3,671,506 | -0.13(-0.37%) |
Feb 04, 2014 | 36.27 | 36.37 | 35.90 | 36.13 | 3,379,293 | -0.10(-0.28%) |
Feb 03, 2014 | 36.71 | 37.23 | 36.15 | 36.23 | 5,006,899 | -0.45(-1.23%) |
Jan 31, 2014 | 36.05 | 36.74 | 35.99 | 36.68 | 4,839,282 | +0.34(+0.95%) |
Jan 30, 2014 | 36.11 | 36.40 | 35.96 | 36.34 | 2,232,256 | +0.44(+1.22%) |
Jan 29, 2014 | 35.78 | 36.07 | 35.74 | 35.90 | 3,400,738 | +0.08(+0.23%) |
Jan 28, 2014 | 36.07 | 36.13 | 35.80 | 35.82 | 3,625,876 | -0.19(-0.52%) |
Jan 27, 2014 | 36.38 | 36.38 | 35.97 | 36.01 | 4,309,761 | -0.16(-0.45%) |
Jan 24, 2014 | 36.30 | 36.71 | 36.13 | 36.17 | 3,893,728 | -0.20(-0.54%) |
Jan 23, 2014 | 36.38 | 36.51 | 36.19 | 36.36 | 3,571,195 | -0.15(-0.41%) |
Jan 22, 2014 | 36.69 | 36.82 | 36.46 | 36.51 | 2,571,926 | -0.16(-0.42%) |
Jan 21, 2014 | 36.40 | 36.67 | 36.40 | 36.67 | 3,203,919 | +0.29(+0.80%) |
Jan 17, 2014 | 36.55 | 36.38 | 36.38 | 36.38 | 3,156,293 | +0.01(+0.04%) |
Jan 16, 2014 | 36.28 | 36.36 | 36.09 | 36.36 | 2,711,542 | +0.07(+0.20%) |
Jan 15, 2014 | 36.26 | 36.47 | 36.22 | 36.29 | 2,191,399 | +0.03(+0.09%) |
Jan 14, 2014 | 36.32 | 36.48 | 36.21 | 36.26 | 2,006,020 | -0.09(-0.26%) |
Jan 13, 2014 | 36.54 | 36.63 | 36.25 | 36.35 | 2,367,279 | -0.28(-0.75%) |
Jan 10, 2014 | 36.34 | 36.92 | 36.28 | 36.63 | 2,831,959 | +0.51(+1.40%) |
Jan 09, 2014 | 36.01 | 36.26 | 35.82 | 36.12 | 3,019,983 | +0.11(+0.32%) |
Jan 08, 2014 | 36.40 | 36.42 | 35.93 | 36.01 | 3,315,320 | -0.36(-1.00%) |
Jan 07, 2014 | 35.97 | 36.43 | 35.86 | 36.37 | 4,510,552 | +0.39(+1.09%) |
Jan 06, 2014 | 36.00 | 36.09 | 35.81 | 35.98 | 3,260,097 | -0.05(-0.15%) |
Jan 03, 2014 | 36.12 | 36.26 | 35.63 | 36.03 | 5,598,561 | -0.34(-0.95%) |
Jan 02, 2014 | 37.18 | 37.18 | 36.34 | 36.38 | 4,940,660 | -0.89(-2.39%) |
Dec 31, 2013 | 37.19 | 37.27 | 37.27 | 37.27 | 3,073,670 | +0.03(+0.09%) |
Dec 30, 2013 | 37.15 | 37.31 | 37.09 | 37.23 | 1,725,328 | +0.12(+0.33%) |
Dec 27, 2013 | 37.08 | 37.33 | 36.98 | 37.11 | 1,555,767 | +0.04(+0.11%) |
Dec 26, 2013 | 37.21 | 37.31 | 36.93 | 37.07 | 2,145,214 | -0.16(-0.43%) |
Dec 24, 2013 | 36.97 | 37.46 | 36.86 | 37.23 | 1,926,591 | +0.31(+0.84%) |
Dec 23, 2013 | 37.06 | 37.18 | 36.82 | 36.92 | 3,432,389 | +0.00(+0.00%) |
Dec 20, 2013 | 37.02 | 37.38 | 36.88 | 36.92 | 5,775,225 | -0.05(-0.15%) |
Dec 19, 2013 | 37.23 | 37.23 | 36.75 | 36.98 | 2,117,696 | -0.38(-1.01%) |
Dec 18, 2013 | 36.90 | 37.41 | 36.59 | 37.35 | 3,274,057 | +0.44(+1.19%) |
Dec 17, 2013 | 36.81 | 37.17 | 36.77 | 36.92 | 4,107,852 | +0.11(+0.31%) |
Dec 16, 2013 | 36.96 | 37.06 | 36.60 | 36.80 | 3,079,774 | +0.18(+0.48%) |
Dec 13, 2013 | 36.71 | 36.88 | 36.52 | 36.63 | 1,918,459 | -0.05(-0.13%) |
Dec 12, 2013 | 36.76 | 37.01 | 36.63 | 36.67 | 3,054,005 | -0.04(-0.11%) |
Dec 11, 2013 | 37.00 | 37.06 | 36.69 | 36.71 | 2,626,918 | -0.26(-0.69%) |
Dec 10, 2013 | 37.35 | 37.45 | 36.95 | 36.97 | 2,752,264 | -0.49(-1.30%) |
Dec 09, 2013 | 37.52 | 37.65 | 37.07 | 37.46 | 3,049,270 | -0.20(-0.52%) |
Dec 06, 2013 | 37.21 | 37.66 | 37.16 | 37.65 | 2,298,651 | +0.60(+1.62%) |
Dec 05, 2013 | 37.32 | 37.47 | 36.96 | 37.05 | 2,642,358 | -0.40(-1.06%) |
Dec 04, 2013 | 37.08 | 37.48 | 36.92 | 37.45 | 2,531,978 | +0.17(+0.45%) |
Dec 03, 2013 | 37.13 | 37.32 | 36.95 | 37.28 | 2,105,822 | +0.15(+0.40%) |
Dec 02, 2013 | 37.22 | 37.36 | 36.88 | 37.13 | 2,503,772 | -0.09(-0.24%) |
Nov 29, 2013 | 37.21 | 37.50 | 37.17 | 37.22 | 1,227,390 | +0.01(+0.04%) |
Nov 27, 2013 | 37.18 | 37.28 | 37.08 | 37.21 | 1,923,406 | +0.01(+0.02%) |
Nov 26, 2013 | 37.62 | 37.62 | 37.15 | 37.20 | 3,859,631 | -0.46(-1.22%) |
Nov 25, 2013 | 37.76 | 37.93 | 37.62 | 37.66 | 2,646,967 | -0.04(-0.11%) |
Nov 22, 2013 | 37.83 | 38.02 | 37.68 | 37.70 | 2,994,723 | -0.22(-0.57%) |
Nov 21, 2013 | 38.22 | 38.25 | 37.79 | 37.91 | 4,809,798 | -0.47(-1.23%) |
Nov 20, 2013 | 38.72 | 38.91 | 38.31 | 38.39 | 3,629,931 | -0.61(-1.56%) |
Nov 19, 2013 | 39.15 | 39.26 | 38.78 | 38.99 | 1,970,164 | -0.26(-0.65%) |
Nov 18, 2013 | 39.10 | 39.29 | 38.99 | 39.25 | 2,345,650 | +0.10(+0.26%) |
Nov 15, 2013 | 38.80 | 39.24 | 38.70 | 39.15 | 3,245,854 | +0.35(+0.90%) |
Nov 14, 2013 | 38.61 | 39.00 | 38.52 | 38.80 | 1,902,177 | +0.28(+0.74%) |
Nov 13, 2013 | 38.13 | 38.53 | 37.96 | 38.51 | 2,575,087 | +0.20(+0.53%) |
Nov 12, 2013 | 38.39 | 38.49 | 37.99 | 38.31 | 2,482,011 | -0.22(-0.56%) |
Nov 11, 2013 | 38.59 | 38.68 | 38.33 | 38.53 | 2,380,758 | -0.08(-0.21%) |
Nov 08, 2013 | 38.84 | 38.85 | 37.91 | 38.61 | 5,094,235 | -0.45(-1.15%) |
Nov 07, 2013 | 39.28 | 39.44 | 38.92 | 39.06 | 10,496,132 | -0.18(-0.46%) |
Nov 06, 2013 | 39.07 | 39.24 | 38.96 | 39.24 | 3,461,078 | +0.31(+0.81%) |
Nov 05, 2013 | 39.02 | 39.49 | 38.91 | 38.92 | 3,163,419 | -0.19(-0.49%) |
Nov 04, 2013 | 39.13 | 39.19 | 38.77 | 39.12 | 2,520,235 | +0.15(+0.39%) |
Nov 01, 2013 | 38.98 | 39.13 | 38.77 | 38.96 | 1,923,339 | +0.13(+0.33%) |
Oct 31, 2013 | 38.84 | 38.98 | 38.30 | 38.84 | 2,979,855 | +0.03(+0.09%) |
Oct 30, 2013 | 38.97 | 39.28 | 38.79 | 38.80 | 1,874,654 | -0.19(-0.50%) |
Oct 29, 2013 | 38.97 | 39.11 | 38.78 | 39.00 | 2,144,578 | +0.03(+0.07%) |
Oct 28, 2013 | 38.98 | 39.23 | 38.84 | 38.97 | 10,479,949 | -0.11(-0.29%) |
Oct 25, 2013 | 38.79 | 39.08 | 38.54 | 39.08 | 2,050,504 | +0.25(+0.64%) |
Oct 24, 2013 | 39.07 | 39.15 | 38.63 | 38.84 | 2,008,605 | -0.09(-0.22%) |
Oct 23, 2013 | 38.82 | 39.52 | 38.69 | 38.92 | 4,531,560 | +0.33(+0.85%) |
Oct 22, 2013 | 37.82 | 38.78 | 37.82 | 38.60 | 4,509,803 | +0.81(+2.14%) |
Oct 21, 2013 | 37.78 | 37.96 | 37.58 | 37.79 | 2,517,151 | -0.14(-0.37%) |
Oct 18, 2013 | 37.97 | 38.06 | 37.72 | 37.93 | 4,960,742 | +0.07(+0.19%) |
Oct 17, 2013 | 37.14 | 37.89 | 36.93 | 37.86 | 2,543,008 | +0.60(+1.61%) |
Oct 16, 2013 | 37.06 | 37.26 | 36.86 | 37.26 | 3,353,687 | +0.36(+0.98%) |
Oct 15, 2013 | 37.22 | 37.33 | 36.87 | 36.90 | 2,475,406 | -0.43(-1.16%) |
Oct 14, 2013 | 37.36 | 37.47 | 36.89 | 37.33 | 2,938,445 | -0.20(-0.53%) |
Oct 11, 2013 | 37.47 | 37.56 | 37.29 | 37.53 | 2,900,549 | +0.07(+0.18%) |
Oct 10, 2013 | 37.32 | 37.52 | 36.63 | 37.46 | 4,321,658 | +0.22(+0.59%) |
Oct 09, 2013 | 37.02 | 37.70 | 36.97 | 37.24 | 3,947,806 | +0.27(+0.74%) |
Oct 08, 2013 | 36.70 | 37.34 | 36.66 | 36.97 | 4,902,834 | +0.42(+1.15%) |
Oct 07, 2013 | 36.23 | 36.86 | 36.23 | 36.55 | 2,936,811 | +0.19(+0.51%) |
Oct 04, 2013 | 36.44 | 36.54 | 36.27 | 36.36 | 2,462,417 | -0.08(-0.22%) |
Oct 03, 2013 | 36.68 | 36.69 | 36.27 | 36.44 | 3,226,135 | -0.38(-1.03%) |
Oct 02, 2013 | 36.74 | 36.87 | 36.51 | 36.82 | 2,323,341 | +0.02(+0.05%) |
Oct 01, 2013 | 36.81 | 36.98 | 36.65 | 36.80 | 1,781,891 | +0.02(+0.05%) |
Sep 30, 2013 | 36.69 | 36.94 | 36.57 | 36.78 | 2,779,968 | -0.01(-0.02%) |
Sep 27, 2013 | 37.00 | 37.16 | 36.71 | 36.79 | 1,628,886 | -0.33(-0.88%) |
Sep 26, 2013 | 37.19 | 37.36 | 36.91 | 37.12 | 1,995,353 | -0.09(-0.25%) |
Sep 25, 2013 | 37.50 | 37.61 | 37.20 | 37.21 | 1,596,958 | -0.32(-0.85%) |
Sep 24, 2013 | 37.51 | 37.66 | 37.37 | 37.53 | 2,247,690 | -0.09(-0.25%) |
Sep 23, 2013 | 37.25 | 37.84 | 37.05 | 37.62 | 2,174,501 | +0.29(+0.77%) |
Sep 20, 2013 | 37.73 | 37.80 | 37.14 | 37.34 | 4,605,989 | -0.41(-1.08%) |
Sep 19, 2013 | 38.07 | 38.24 | 37.63 | 37.74 | 2,105,377 | -0.27(-0.72%) |
Sep 18, 2013 | 37.04 | 38.21 | 36.80 | 38.02 | 4,022,760 | +1.14(+3.09%) |
Sep 17, 2013 | 36.90 | 37.02 | 36.76 | 36.88 | 2,100,998 | +0.11(+0.31%) |
Sep 16, 2013 | 37.16 | 37.27 | 36.71 | 36.76 | 3,342,413 | +0.15(+0.42%) |
Sep 13, 2013 | 36.51 | 36.78 | 36.44 | 36.61 | 2,064,962 | +0.17(+0.46%) |
Sep 12, 2013 | 36.70 | 36.86 | 36.36 | 36.44 | 2,964,526 | -0.25(-0.67%) |
Sep 11, 2013 | 37.05 | 37.14 | 36.51 | 36.69 | 4,312,962 | -0.60(-1.61%) |
Sep 10, 2013 | 37.32 | 37.40 | 37.10 | 37.29 | 3,283,566 | +0.05(+0.13%) |
Sep 09, 2013 | 37.08 | 37.31 | 36.98 | 37.24 | 1,828,290 | +0.16(+0.43%) |
Sep 06, 2013 | 36.98 | 37.47 | 36.98 | 37.08 | 3,869,627 | +0.29(+0.80%) |
Sep 05, 2013 | 37.06 | 37.18 | 36.79 | 36.79 | 2,417,299 | -0.29(-0.79%) |
Sep 04, 2013 | 37.13 | 37.23 | 36.78 | 37.08 | 2,420,170 | +0.06(+0.16%) |
Sep 03, 2013 | 37.70 | 37.77 | 36.94 | 37.02 | 2,253,751 | -0.49(-1.30%) |
Aug 30, 2013 | 37.50 | 37.66 | 37.27 | 37.51 | 2,160,685 | +0.02(+0.05%) |
Aug 29, 2013 | 37.52 | 37.67 | 37.37 | 37.49 | 1,570,488 | -0.16(-0.43%) |
Aug 28, 2013 | 37.48 | 37.78 | 37.37 | 37.65 | 2,153,095 | +0.09(+0.23%) |
Aug 27, 2013 | 37.28 | 37.79 | 37.22 | 37.56 | 2,601,450 | +0.07(+0.20%) |
Aug 26, 2013 | 37.72 | 37.86 | 37.49 | 37.49 | 2,954,539 | -0.26(-0.69%) |
Aug 23, 2013 | 37.45 | 37.91 | 37.36 | 37.75 | 3,263,742 | +0.36(+0.96%) |
Aug 22, 2013 | 37.26 | 37.56 | 37.13 | 37.39 | 4,675,381 | +0.21(+0.57%) |
Aug 21, 2013 | 37.56 | 37.58 | 37.12 | 37.18 | 1,842,143 | -0.46(-1.22%) |
Aug 20, 2013 | 37.42 | 38.06 | 37.42 | 37.64 | 2,193,055 | +0.21(+0.57%) |
Aug 19, 2013 | 37.76 | 37.87 | 37.34 | 37.42 | 2,053,835 | -0.36(-0.95%) |
Aug 16, 2013 | 38.17 | 38.34 | 37.64 | 37.78 | 3,024,360 | -0.50(-1.31%) |
Aug 15, 2013 | 38.69 | 38.86 | 38.18 | 38.28 | 2,646,146 | -0.57(-1.46%) |
Aug 14, 2013 | 39.10 | 39.15 | 38.64 | 38.85 | 1,908,887 | -0.31(-0.80%) |
Aug 13, 2013 | 39.53 | 39.54 | 39.11 | 39.16 | 2,395,499 | -0.38(-0.96%) |
Aug 12, 2013 | 39.70 | 39.82 | 39.31 | 39.54 | 2,698,756 | -0.27(-0.68%) |
Aug 09, 2013 | 39.95 | 40.12 | 39.78 | 39.81 | 6,859,623 | -0.19(-0.48%) |
Aug 08, 2013 | 40.00 | 40.18 | 39.82 | 40.01 | 6,485,605 | +0.03(+0.08%) |
Aug 07, 2013 | 39.32 | 40.01 | 39.29 | 39.97 | 2,072,840 | +0.49(+1.24%) |
Aug 06, 2013 | 39.67 | 39.68 | 39.38 | 39.48 | 1,776,585 | -0.15(-0.38%) |
Aug 05, 2013 | 39.74 | 39.79 | 39.55 | 39.64 | 1,424,288 | -0.22(-0.56%) |
Aug 02, 2013 | 39.93 | 40.05 | 39.41 | 39.86 | 2,133,388 | +0.03(+0.07%) |
Aug 01, 2013 | 39.71 | 39.92 | 39.50 | 39.83 | 2,020,159 | +0.28(+0.72%) |
Jul 31, 2013 | 39.77 | 39.91 | 39.37 | 39.55 | 2,383,688 | -0.26(-0.66%) |
Jul 30, 2013 | 39.95 | 40.08 | 39.68 | 39.81 | 1,632,395 | +0.02(+0.05%) |
Jul 29, 2013 | 39.46 | 39.93 | 39.34 | 39.79 | 2,172,727 | +0.22(+0.57%) |
Jul 26, 2013 | 39.14 | 39.58 | 38.99 | 39.57 | 1,764,592 | +0.34(+0.86%) |
Jul 25, 2013 | 39.32 | 39.51 | 39.05 | 39.23 | 2,792,416 | -0.14(-0.35%) |
Jul 24, 2013 | 39.85 | 39.94 | 39.24 | 39.37 | 1,561,972 | -0.51(-1.27%) |
Jul 23, 2013 | 39.72 | 40.00 | 39.60 | 39.88 | 1,746,205 | +0.18(+0.45%) |
Jul 22, 2013 | 39.85 | 39.91 | 39.60 | 39.70 | 2,134,888 | -0.23(-0.58%) |
Jul 19, 2013 | 39.80 | 40.01 | 39.66 | 39.93 | 3,571,449 | +0.24(+0.60%) |
Jul 18, 2013 | 39.53 | 39.87 | 39.49 | 39.69 | 2,461,050 | +0.28(+0.72%) |
Jul 17, 2013 | 39.67 | 39.77 | 39.31 | 39.41 | 1,677,958 | -0.03(-0.08%) |
Jul 16, 2013 | 39.65 | 39.71 | 39.25 | 39.44 | 2,024,066 | -0.20(-0.52%) |
Jul 15, 2013 | 39.00 | 39.70 | 38.96 | 39.65 | 2,411,698 | +0.56(+1.44%) |
Jul 12, 2013 | 38.80 | 39.14 | 38.53 | 39.09 | 2,672,665 | +0.26(+0.66%) |
Jul 11, 2013 | 38.49 | 38.84 | 38.49 | 38.83 | 2,398,213 | +0.61(+1.61%) |
Jul 10, 2013 | 38.21 | 38.37 | 37.83 | 38.22 | 2,504,592 | +0.00(+0.00%) |
Jul 09, 2013 | 38.21 | 38.31 | 38.02 | 38.22 | 2,473,751 | +0.10(+0.26%) |
Jul 08, 2013 | 37.91 | 38.12 | 37.74 | 38.12 | 2,935,703 | +0.38(+1.00%) |
Jul 05, 2013 | 37.94 | 37.94 | 37.34 | 37.74 | 1,872,375 | -0.20(-0.52%) |
Jul 03, 2013 | 37.91 | 38.02 | 37.75 | 37.94 | 1,098,867 | -0.07(-0.17%) |
Jul 02, 2013 | 37.92 | 38.28 | 37.85 | 38.00 | 2,321,967 | +0.03(+0.09%) |
Jul 01, 2013 | 38.64 | 38.74 | 37.87 | 37.97 | 2,574,258 | -0.53(-1.37%) |
Jun 28, 2013 | 38.17 | 38.57 | 37.98 | 38.50 | 7,750,499 | +0.18(+0.47%) |
Jun 27, 2013 | 38.46 | 38.77 | 38.23 | 38.32 | 2,720,761 | -0.05(-0.12%) |
Jun 26, 2013 | 37.95 | 38.43 | 37.90 | 38.37 | 2,950,226 | +0.71(+1.89%) |
Jun 25, 2013 | 37.30 | 37.80 | 37.07 | 37.65 | 2,614,279 | +0.49(+1.31%) |
Jun 24, 2013 | 36.96 | 37.41 | 36.59 | 37.17 | 3,662,427 | -0.07(-0.18%) |
Jun 21, 2013 | 37.13 | 37.53 | 36.71 | 37.23 | 4,925,229 | +0.40(+1.09%) |
Jun 20, 2013 | 37.63 | 37.75 | 36.78 | 36.83 | 3,787,473 | -0.99(-2.62%) |
Jun 19, 2013 | 38.83 | 38.92 | 37.81 | 37.82 | 2,630,492 | -1.10(-2.83%) |
Jun 18, 2013 | 38.62 | 38.92 | 38.38 | 38.92 | 3,004,926 | +0.25(+0.65%) |
Jun 17, 2013 | 38.47 | 38.76 | 38.45 | 38.67 | 3,843,011 | +0.50(+1.30%) |
Jun 14, 2013 | 38.20 | 38.37 | 38.00 | 38.18 | 3,117,818 | +0.17(+0.45%) |
Jun 13, 2013 | 37.48 | 38.02 | 37.30 | 38.00 | 3,079,384 | +0.52(+1.39%) |
Jun 12, 2013 | 37.85 | 37.97 | 37.36 | 37.48 | 2,135,036 | -0.25(-0.66%) |
Jun 11, 2013 | 37.71 | 38.06 | 37.64 | 37.73 | 1,901,575 | -0.17(-0.44%) |
Jun 10, 2013 | 37.97 | 38.10 | 37.72 | 37.90 | 1,835,152 | -0.02(-0.05%) |
Jun 07, 2013 | 37.91 | 38.13 | 37.56 | 37.92 | 2,171,914 | +0.07(+0.17%) |
Jun 06, 2013 | 37.62 | 38.12 | 37.34 | 37.85 | 3,473,866 | +0.22(+0.60%) |
Jun 05, 2013 | 37.21 | 37.76 | 36.97 | 37.63 | 4,732,378 | +0.33(+0.89%) |
Jun 04, 2013 | 37.60 | 37.67 | 37.13 | 37.30 | 3,493,578 | -0.32(-0.86%) |