Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 45.61 | 45.77 | 45.03 | 45.50 | 532,882 | -0.01(-0.02%) |
Jun 27, 2014 | 45.39 | 45.64 | 45.22 | 45.50 | 581,106 | -0.18(-0.39%) |
Jun 26, 2014 | 45.93 | 46.14 | 45.61 | 45.69 | 319,084 | -0.37(-0.80%) |
Jun 25, 2014 | 45.93 | 46.33 | 45.69 | 46.05 | 499,495 | +0.11(+0.24%) |
Jun 24, 2014 | 46.54 | 46.82 | 45.90 | 45.94 | 182,352 | -0.73(-1.56%) |
Jun 23, 2014 | 46.85 | 46.89 | 46.62 | 46.67 | 226,156 | -0.06(-0.13%) |
Jun 20, 2014 | 46.84 | 46.89 | 46.55 | 46.74 | 474,486 | -0.10(-0.22%) |
Jun 19, 2014 | 47.25 | 47.25 | 46.71 | 46.84 | 189,676 | -0.23(-0.48%) |
Jun 18, 2014 | 47.38 | 47.55 | 46.82 | 47.07 | 229,664 | -0.24(-0.51%) |
Jun 17, 2014 | 46.86 | 47.76 | 46.74 | 47.31 | 655,855 | +0.43(+0.92%) |
Jun 16, 2014 | 46.34 | 46.94 | 46.22 | 46.88 | 326,433 | +0.44(+0.95%) |
Jun 13, 2014 | 46.35 | 46.85 | 46.18 | 46.44 | 162,631 | +0.09(+0.20%) |
Jun 12, 2014 | 46.62 | 46.82 | 46.19 | 46.34 | 240,951 | -0.35(-0.74%) |
Jun 11, 2014 | 46.63 | 47.02 | 46.45 | 46.69 | 339,610 | -0.08(-0.17%) |
Jun 10, 2014 | 46.52 | 46.79 | 46.17 | 46.77 | 127,923 | +0.15(+0.32%) |
Jun 06, 2014 | 46.84 | 47.06 | 46.44 | 46.62 | 276,342 | -0.02(-0.05%) |
Jun 05, 2014 | 46.34 | 46.66 | 45.98 | 46.64 | 218,338 | +0.35(+0.75%) |
Jun 04, 2014 | 45.21 | 46.33 | 45.16 | 46.30 | 453,591 | +1.00(+2.20%) |
Jun 03, 2014 | 45.01 | 45.45 | 44.72 | 45.30 | 328,180 | +0.39(+0.87%) |
Jun 02, 2014 | 44.45 | 44.92 | 43.87 | 44.91 | 391,081 | +0.54(+1.22%) |
May 30, 2014 | 44.41 | 44.74 | 44.27 | 44.37 | 204,396 | -0.05(-0.11%) |
May 29, 2014 | 44.33 | 44.56 | 43.90 | 44.41 | 156,764 | +0.24(+0.55%) |
May 28, 2014 | 43.94 | 44.26 | 43.79 | 44.17 | 254,912 | +0.31(+0.70%) |
May 27, 2014 | 44.47 | 44.65 | 43.64 | 43.86 | 375,053 | -0.38(-0.85%) |
May 23, 2014 | 43.80 | 44.24 | 44.24 | 44.24 | 238,263 | +0.39(+0.89%) |
May 22, 2014 | 43.98 | 44.24 | 43.60 | 43.85 | 145,975 | -0.13(-0.30%) |
May 21, 2014 | 43.55 | 44.12 | 43.29 | 43.98 | 413,928 | +0.62(+1.42%) |
May 20, 2014 | 43.82 | 43.90 | 43.02 | 43.36 | 514,168 | -0.56(-1.28%) |
May 19, 2014 | 44.12 | 44.66 | 43.83 | 43.93 | 436,817 | -0.25(-0.57%) |
May 16, 2014 | 44.24 | 44.31 | 43.83 | 44.18 | 454,673 | +0.10(+0.23%) |
May 15, 2014 | 45.55 | 45.87 | 43.90 | 44.08 | 822,035 | -1.57(-3.44%) |
May 14, 2014 | 46.38 | 46.51 | 45.57 | 45.65 | 443,812 | -0.97(-2.08%) |
May 13, 2014 | 46.87 | 48.03 | 46.40 | 46.62 | 614,705 | -0.21(-0.45%) |
May 12, 2014 | 45.80 | 46.85 | 45.80 | 46.83 | 263,893 | +1.06(+2.32%) |
May 09, 2014 | 46.10 | 46.23 | 45.60 | 45.76 | 213,418 | -0.34(-0.73%) |
May 08, 2014 | 45.74 | 46.46 | 45.59 | 46.10 | 423,741 | +0.31(+0.68%) |
May 07, 2014 | 45.72 | 45.87 | 45.14 | 45.79 | 624,299 | +0.24(+0.53%) |
May 06, 2014 | 45.15 | 46.17 | 45.10 | 45.55 | 337,888 | +0.10(+0.22%) |
May 05, 2014 | 44.89 | 45.59 | 44.52 | 45.44 | 283,903 | +0.40(+0.88%) |
May 02, 2014 | 44.94 | 45.58 | 44.90 | 45.05 | 390,620 | +0.02(+0.05%) |
May 01, 2014 | 45.28 | 45.58 | 43.78 | 45.02 | 666,475 | -0.15(-0.33%) |
Apr 30, 2014 | 44.35 | 45.31 | 44.23 | 45.17 | 435,195 | +0.72(+1.62%) |
Apr 29, 2014 | 44.28 | 44.95 | 44.05 | 44.45 | 393,739 | +0.48(+1.08%) |
Apr 28, 2014 | 45.55 | 45.62 | 43.61 | 43.97 | 514,706 | -1.41(-3.10%) |
Apr 25, 2014 | 45.60 | 45.80 | 45.27 | 45.38 | 148,808 | -0.43(-0.94%) |
Apr 24, 2014 | 46.59 | 46.59 | 45.64 | 45.81 | 284,363 | -0.45(-0.96%) |
Apr 23, 2014 | 46.64 | 46.73 | 46.19 | 46.26 | 184,497 | -0.24(-0.52%) |
Apr 22, 2014 | 46.83 | 47.01 | 46.48 | 46.50 | 232,810 | -0.20(-0.43%) |
Apr 21, 2014 | 46.29 | 46.75 | 46.09 | 46.70 | 412,049 | +0.51(+1.10%) |
Apr 17, 2014 | 45.71 | 46.19 | 46.19 | 46.19 | 131,799 | +0.44(+0.96%) |
Apr 16, 2014 | 45.37 | 45.83 | 45.08 | 45.76 | 192,806 | +0.77(+1.70%) |
Apr 15, 2014 | 44.66 | 45.11 | 44.35 | 44.99 | 246,185 | +0.44(+0.98%) |
Apr 14, 2014 | 44.87 | 44.93 | 44.14 | 44.55 | 344,894 | +0.04(+0.09%) |
Apr 11, 2014 | 44.76 | 45.05 | 44.41 | 44.51 | 311,647 | -0.63(-1.39%) |
Apr 10, 2014 | 45.90 | 46.02 | 44.95 | 45.14 | 175,287 | -0.77(-1.68%) |
Apr 09, 2014 | 45.71 | 46.08 | 45.34 | 45.91 | 464,671 | +0.34(+0.74%) |
Apr 08, 2014 | 44.99 | 45.72 | 44.99 | 45.58 | 213,177 | +0.57(+1.27%) |
Apr 07, 2014 | 46.19 | 46.50 | 44.76 | 45.01 | 214,120 | -1.31(-2.82%) |
Apr 04, 2014 | 46.92 | 46.98 | 45.84 | 46.31 | 341,685 | -0.21(-0.45%) |
Apr 03, 2014 | 46.78 | 46.79 | 46.25 | 46.52 | 405,308 | -0.13(-0.28%) |
Apr 02, 2014 | 46.63 | 46.80 | 46.44 | 46.65 | 450,219 | +0.07(+0.15%) |
Apr 01, 2014 | 46.21 | 46.63 | 46.01 | 46.58 | 369,798 | +0.43(+0.93%) |
Mar 31, 2014 | 44.94 | 46.33 | 44.80 | 46.15 | 402,514 | +1.64(+3.69%) |
Mar 28, 2014 | 44.30 | 44.97 | 44.20 | 44.51 | 288,768 | +0.26(+0.58%) |
Mar 27, 2014 | 44.26 | 44.48 | 43.78 | 44.26 | 318,018 | +0.11(+0.25%) |
Mar 26, 2014 | 45.69 | 45.69 | 44.10 | 44.15 | 210,673 | -1.27(-2.79%) |
Mar 25, 2014 | 45.11 | 45.45 | 44.76 | 45.41 | 267,341 | +0.66(+1.48%) |
Mar 24, 2014 | 45.42 | 45.42 | 44.44 | 44.75 | 170,834 | -0.26(-0.57%) |
Mar 21, 2014 | 44.76 | 45.43 | 44.15 | 45.01 | 491,404 | +0.60(+1.36%) |
Mar 20, 2014 | 43.98 | 44.53 | 43.98 | 44.40 | 193,988 | +0.17(+0.39%) |
Mar 19, 2014 | 43.78 | 44.39 | 43.73 | 44.23 | 296,984 | +0.33(+0.75%) |
Mar 18, 2014 | 43.40 | 43.92 | 43.19 | 43.90 | 307,253 | +0.69(+1.59%) |
Mar 17, 2014 | 43.18 | 43.76 | 43.13 | 43.22 | 315,130 | +0.25(+0.58%) |
Mar 14, 2014 | 42.42 | 43.18 | 42.14 | 42.97 | 381,126 | +0.34(+0.81%) |
Mar 13, 2014 | 43.15 | 43.61 | 42.54 | 42.62 | 374,339 | -0.15(-0.35%) |
Mar 12, 2014 | 42.55 | 42.79 | 42.23 | 42.77 | 243,900 | +0.00(+0.00%) |
Mar 11, 2014 | 43.04 | 43.32 | 42.68 | 42.77 | 242,679 | -0.24(-0.56%) |
Mar 10, 2014 | 43.00 | 43.13 | 42.61 | 43.01 | 317,150 | -0.08(-0.18%) |
Mar 07, 2014 | 43.22 | 43.27 | 42.76 | 43.09 | 327,791 | +0.01(+0.02%) |
Mar 06, 2014 | 43.05 | 43.46 | 43.01 | 43.08 | 261,034 | +0.17(+0.40%) |
Mar 05, 2014 | 43.33 | 43.58 | 42.78 | 42.91 | 362,471 | -0.40(-0.92%) |
Mar 04, 2014 | 42.98 | 43.51 | 42.75 | 43.31 | 399,211 | +0.77(+1.82%) |
Mar 03, 2014 | 42.01 | 42.76 | 41.83 | 42.54 | 314,961 | +0.23(+0.54%) |
Feb 28, 2014 | 42.43 | 42.88 | 42.26 | 42.31 | 191,340 | -0.16(-0.39%) |
Feb 27, 2014 | 42.15 | 42.55 | 41.90 | 42.47 | 324,296 | +0.27(+0.63%) |
Feb 26, 2014 | 41.54 | 42.63 | 41.46 | 42.21 | 329,367 | +0.74(+1.79%) |
Feb 25, 2014 | 41.31 | 41.81 | 41.12 | 41.47 | 268,919 | +0.16(+0.40%) |
Feb 24, 2014 | 41.39 | 41.75 | 41.10 | 41.30 | 557,021 | -0.22(-0.53%) |
Feb 21, 2014 | 41.78 | 41.90 | 41.49 | 41.52 | 201,513 | -0.17(-0.41%) |
Feb 20, 2014 | 40.59 | 41.73 | 40.53 | 41.69 | 475,417 | +1.08(+2.66%) |
Feb 19, 2014 | 40.59 | 40.84 | 40.33 | 40.61 | 262,724 | -0.02(-0.04%) |
Feb 18, 2014 | 40.86 | 41.24 | 40.46 | 40.62 | 455,452 | -0.18(-0.44%) |
Feb 14, 2014 | 39.81 | 40.80 | 40.80 | 40.80 | 343,842 | +1.49(+3.80%) |
Feb 13, 2014 | 38.57 | 39.46 | 38.57 | 39.31 | 291,134 | +0.39(+1.00%) |
Feb 12, 2014 | 38.83 | 39.26 | 38.73 | 38.92 | 352,209 | -0.01(-0.02%) |
Feb 11, 2014 | 38.25 | 39.09 | 38.25 | 38.93 | 454,106 | +0.81(+2.12%) |
Feb 10, 2014 | 38.18 | 38.48 | 37.92 | 38.12 | 464,014 | +0.05(+0.12%) |
Feb 07, 2014 | 38.07 | 38.35 | 37.73 | 38.07 | 448,195 | +0.39(+1.03%) |
Feb 06, 2014 | 37.07 | 37.86 | 36.86 | 37.68 | 378,658 | +0.75(+2.02%) |
Feb 05, 2014 | 36.31 | 37.09 | 36.04 | 36.93 | 577,722 | +0.60(+1.65%) |
Feb 04, 2014 | 36.89 | 37.37 | 36.16 | 36.34 | 562,323 | +0.31(+0.86%) |
Feb 03, 2014 | 37.98 | 38.24 | 36.00 | 36.02 | 862,662 | -1.87(-4.93%) |
Jan 31, 2014 | 36.62 | 38.73 | 36.62 | 37.89 | 561,737 | +0.93(+2.53%) |
Jan 30, 2014 | 38.58 | 40.20 | 36.61 | 36.96 | 641,764 | +0.12(+0.32%) |
Jan 29, 2014 | 36.71 | 37.11 | 36.54 | 36.84 | 466,184 | +0.05(+0.15%) |
Jan 28, 2014 | 36.80 | 36.98 | 36.65 | 36.79 | 393,555 | +0.13(+0.36%) |
Jan 27, 2014 | 37.24 | 37.24 | 36.58 | 36.65 | 364,275 | -0.44(-1.18%) |
Jan 24, 2014 | 38.20 | 38.20 | 37.07 | 37.09 | 278,092 | -1.11(-2.89%) |
Jan 23, 2014 | 38.74 | 39.08 | 37.92 | 38.20 | 623,888 | -1.23(-3.12%) |
Jan 22, 2014 | 39.71 | 39.71 | 39.36 | 39.43 | 267,127 | -0.28(-0.71%) |
Jan 21, 2014 | 40.49 | 40.50 | 39.61 | 39.71 | 281,817 | -0.63(-1.56%) |
Jan 17, 2014 | 40.43 | 40.34 | 40.34 | 40.34 | 99,415 | -0.13(-0.33%) |
Jan 16, 2014 | 40.36 | 40.53 | 40.20 | 40.47 | 159,616 | +0.04(+0.10%) |
Jan 15, 2014 | 40.29 | 40.82 | 40.38 | 40.43 | 277,016 | +0.14(+0.35%) |
Jan 14, 2014 | 39.74 | 40.54 | 39.62 | 40.29 | 267,078 | +0.71(+1.79%) |
Jan 13, 2014 | 40.10 | 40.35 | 39.36 | 39.58 | 118,802 | -0.66(-1.64%) |
Jan 10, 2014 | 39.96 | 40.31 | 39.70 | 40.24 | 169,884 | +0.40(+1.02%) |
Jan 09, 2014 | 39.72 | 40.11 | 39.66 | 39.84 | 270,484 | +0.29(+0.73%) |
Jan 08, 2014 | 39.51 | 39.57 | 39.19 | 39.55 | 370,228 | +0.04(+0.10%) |
Jan 07, 2014 | 39.59 | 39.72 | 39.34 | 39.51 | 375,766 | +0.02(+0.06%) |
Jan 06, 2014 | 40.03 | 40.03 | 38.93 | 39.49 | 464,652 | -0.26(-0.65%) |
Jan 03, 2014 | 39.86 | 40.11 | 39.49 | 39.75 | 162,685 | -0.10(-0.25%) |
Jan 02, 2014 | 39.82 | 39.89 | 39.34 | 39.85 | 336,572 | -0.17(-0.43%) |
Dec 31, 2013 | 40.05 | 40.02 | 40.02 | 40.02 | 149,122 | -0.06(-0.16%) |
Dec 30, 2013 | 40.06 | 40.11 | 39.87 | 40.08 | 133,082 | +0.05(+0.12%) |
Dec 27, 2013 | 39.97 | 40.09 | 39.69 | 40.03 | 126,846 | +0.38(+0.96%) |
Dec 26, 2013 | 39.99 | 39.99 | 39.57 | 39.65 | 182,571 | -0.17(-0.43%) |
Dec 24, 2013 | 39.39 | 39.96 | 39.35 | 39.82 | 57,455 | +0.42(+1.07%) |
Dec 23, 2013 | 39.65 | 39.71 | 39.23 | 39.40 | 234,005 | +0.01(+0.02%) |
Dec 20, 2013 | 38.89 | 39.50 | 38.89 | 39.39 | 473,607 | +0.49(+1.26%) |
Dec 19, 2013 | 38.76 | 39.12 | 38.68 | 38.90 | 370,115 | +0.13(+0.34%) |
Dec 18, 2013 | 38.26 | 38.86 | 37.89 | 38.77 | 236,163 | +0.60(+1.57%) |
Dec 17, 2013 | 37.87 | 38.43 | 37.80 | 38.17 | 683,489 | +0.27(+0.72%) |
Dec 16, 2013 | 38.03 | 38.61 | 37.61 | 37.90 | 581,986 | +0.02(+0.06%) |
Dec 13, 2013 | 38.09 | 38.11 | 37.74 | 37.88 | 197,116 | -0.09(-0.23%) |
Dec 12, 2013 | 37.82 | 38.14 | 37.73 | 37.96 | 233,919 | +0.19(+0.52%) |
Dec 11, 2013 | 38.52 | 38.59 | 37.74 | 37.77 | 290,016 | -0.74(-1.92%) |
Dec 10, 2013 | 38.34 | 38.89 | 38.27 | 38.51 | 235,550 | +0.02(+0.04%) |
Dec 09, 2013 | 38.40 | 38.59 | 38.27 | 38.49 | 227,297 | +0.00(+0.00%) |
Dec 06, 2013 | 38.23 | 38.56 | 37.99 | 38.49 | 281,347 | +0.51(+1.35%) |
Dec 05, 2013 | 37.51 | 38.07 | 37.50 | 37.98 | 273,862 | +0.32(+0.85%) |
Dec 04, 2013 | 37.37 | 37.97 | 37.21 | 37.66 | 242,924 | +0.08(+0.21%) |
Dec 03, 2013 | 38.16 | 38.25 | 37.30 | 37.58 | 379,615 | -0.76(-1.97%) |
Dec 02, 2013 | 38.02 | 38.72 | 37.87 | 38.34 | 226,440 | +0.34(+0.90%) |
Nov 29, 2013 | 37.92 | 38.60 | 37.90 | 37.99 | 128,397 | +0.12(+0.31%) |
Nov 27, 2013 | 37.95 | 38.02 | 37.57 | 37.88 | 97,248 | -0.05(-0.12%) |
Nov 26, 2013 | 37.82 | 38.12 | 37.77 | 37.92 | 150,524 | -0.02(-0.04%) |
Nov 25, 2013 | 38.06 | 38.21 | 37.83 | 37.94 | 203,712 | -0.11(-0.29%) |
Nov 22, 2013 | 37.48 | 38.15 | 37.26 | 38.05 | 192,638 | +0.57(+1.51%) |
Nov 21, 2013 | 37.22 | 37.54 | 37.22 | 37.48 | 222,823 | +0.43(+1.15%) |
Nov 20, 2013 | 37.35 | 37.48 | 37.00 | 37.05 | 166,847 | -0.28(-0.75%) |
Nov 19, 2013 | 37.11 | 37.59 | 37.11 | 37.33 | 185,605 | +0.10(+0.27%) |
Nov 18, 2013 | 37.41 | 37.79 | 36.99 | 37.23 | 374,438 | -0.02(-0.04%) |
Nov 15, 2013 | 37.19 | 37.40 | 36.90 | 37.25 | 173,154 | +0.09(+0.23%) |
Nov 14, 2013 | 37.29 | 37.29 | 36.87 | 37.16 | 191,594 | -0.02(-0.06%) |
Nov 13, 2013 | 37.16 | 37.39 | 36.97 | 37.19 | 436,788 | -0.10(-0.27%) |
Nov 12, 2013 | 36.98 | 37.38 | 36.81 | 37.29 | 494,044 | +0.30(+0.82%) |
Nov 11, 2013 | 36.81 | 37.15 | 36.72 | 36.99 | 387,987 | +0.06(+0.17%) |
Nov 08, 2013 | 36.09 | 37.02 | 36.09 | 36.92 | 243,740 | +0.88(+2.45%) |
Nov 07, 2013 | 36.64 | 36.64 | 36.03 | 36.04 | 265,596 | -0.54(-1.48%) |
Nov 06, 2013 | 36.36 | 36.88 | 36.23 | 36.58 | 270,576 | +0.43(+1.18%) |
Nov 05, 2013 | 35.92 | 36.44 | 35.79 | 36.16 | 307,844 | -0.06(-0.17%) |
Nov 04, 2013 | 36.19 | 36.40 | 36.03 | 36.22 | 384,375 | +0.00(+0.00%) |
Nov 01, 2013 | 36.13 | 36.48 | 35.92 | 36.22 | 342,310 | +0.08(+0.21%) |
Oct 31, 2013 | 36.33 | 36.59 | 36.09 | 36.14 | 339,210 | -0.27(-0.75%) |
Oct 30, 2013 | 36.22 | 36.83 | 35.79 | 36.41 | 555,735 | +0.32(+0.88%) |
Oct 29, 2013 | 35.78 | 36.18 | 35.43 | 36.09 | 314,422 | +0.40(+1.13%) |
Oct 28, 2013 | 35.70 | 35.81 | 35.33 | 35.69 | 462,110 | -0.12(-0.35%) |
Oct 25, 2013 | 35.85 | 35.85 | 35.36 | 35.81 | 121,607 | +0.12(+0.35%) |
Oct 24, 2013 | 35.82 | 35.97 | 35.54 | 35.69 | 229,453 | -0.05(-0.15%) |
Oct 23, 2013 | 35.58 | 35.92 | 35.38 | 35.74 | 225,415 | +0.03(+0.09%) |
Oct 22, 2013 | 35.35 | 35.90 | 35.29 | 35.71 | 408,775 | +0.49(+1.39%) |
Oct 21, 2013 | 35.33 | 35.38 | 35.00 | 35.23 | 250,335 | +0.08(+0.22%) |
Oct 18, 2013 | 34.75 | 35.41 | 34.57 | 35.15 | 310,611 | +0.48(+1.39%) |
Oct 17, 2013 | 34.15 | 34.93 | 34.15 | 34.67 | 401,966 | +0.35(+1.02%) |
Oct 16, 2013 | 34.20 | 34.53 | 34.13 | 34.32 | 242,534 | +0.22(+0.64%) |
Oct 15, 2013 | 34.12 | 34.29 | 33.95 | 34.10 | 216,461 | -0.04(-0.11%) |
Oct 14, 2013 | 33.74 | 34.16 | 33.59 | 34.14 | 255,258 | +0.16(+0.46%) |
Oct 11, 2013 | 33.71 | 34.01 | 33.40 | 33.98 | 129,563 | +0.29(+0.85%) |
Oct 10, 2013 | 33.34 | 33.71 | 33.26 | 33.70 | 149,761 | +0.75(+2.28%) |
Oct 09, 2013 | 33.10 | 33.21 | 32.64 | 32.95 | 276,735 | +0.00(+0.00%) |
Oct 08, 2013 | 33.43 | 33.55 | 32.67 | 32.95 | 369,679 | -0.48(-1.44%) |
Oct 07, 2013 | 33.46 | 33.70 | 33.30 | 33.43 | 484,512 | -0.17(-0.51%) |
Oct 04, 2013 | 32.98 | 33.73 | 32.80 | 33.60 | 920,074 | +0.66(+2.00%) |
Oct 03, 2013 | 33.07 | 33.22 | 32.25 | 32.94 | 371,885 | -0.15(-0.45%) |
Oct 02, 2013 | 33.02 | 33.41 | 32.75 | 33.09 | 542,136 | -0.33(-0.97%) |
Oct 01, 2013 | 33.07 | 33.81 | 33.00 | 33.41 | 703,019 | +0.29(+0.89%) |
Sep 30, 2013 | 32.71 | 33.29 | 32.61 | 33.12 | 337,845 | +0.14(+0.42%) |
Sep 27, 2013 | 32.98 | 33.13 | 32.81 | 32.98 | 262,142 | -0.12(-0.35%) |
Sep 26, 2013 | 32.92 | 33.12 | 32.83 | 33.09 | 207,731 | +0.29(+0.90%) |
Sep 25, 2013 | 32.80 | 32.84 | 32.53 | 32.80 | 437,963 | +0.07(+0.21%) |
Sep 24, 2013 | 32.69 | 33.17 | 32.52 | 32.73 | 427,984 | +0.10(+0.31%) |
Sep 23, 2013 | 32.77 | 32.88 | 32.36 | 32.63 | 610,102 | -0.14(-0.43%) |
Sep 20, 2013 | 33.48 | 33.60 | 32.67 | 32.77 | 657,895 | -0.55(-1.65%) |
Sep 19, 2013 | 32.82 | 33.36 | 32.66 | 33.32 | 550,268 | +0.64(+1.97%) |
Sep 18, 2013 | 32.57 | 32.90 | 32.37 | 32.67 | 325,766 | +0.07(+0.21%) |
Sep 17, 2013 | 32.60 | 32.63 | 32.37 | 32.60 | 282,023 | -0.01(-0.02%) |
Sep 16, 2013 | 32.45 | 32.80 | 32.38 | 32.61 | 626,766 | +0.36(+1.11%) |
Sep 13, 2013 | 31.79 | 32.27 | 31.66 | 32.26 | 223,206 | +0.62(+1.96%) |
Sep 12, 2013 | 31.75 | 31.86 | 31.47 | 31.64 | 178,017 | -0.16(-0.49%) |
Sep 11, 2013 | 31.64 | 31.83 | 31.45 | 31.79 | 193,583 | +0.08(+0.24%) |
Sep 10, 2013 | 31.67 | 31.98 | 31.57 | 31.71 | 406,508 | +0.29(+0.91%) |
Sep 09, 2013 | 31.19 | 31.47 | 31.07 | 31.43 | 310,268 | +0.17(+0.55%) |
Sep 06, 2013 | 31.09 | 31.60 | 30.71 | 31.26 | 248,897 | +0.26(+0.85%) |
Sep 05, 2013 | 30.78 | 31.26 | 30.78 | 30.99 | 270,941 | +0.18(+0.58%) |
Sep 04, 2013 | 30.76 | 31.33 | 30.57 | 30.81 | 409,480 | +0.04(+0.13%) |
Sep 03, 2013 | 31.39 | 31.70 | 30.35 | 30.77 | 720,798 | -0.23(-0.75%) |
Aug 30, 2013 | 31.21 | 31.39 | 30.82 | 31.01 | 293,459 | -0.19(-0.60%) |
Aug 29, 2013 | 30.85 | 31.39 | 30.85 | 31.19 | 126,084 | +0.29(+0.93%) |
Aug 28, 2013 | 30.90 | 31.16 | 30.77 | 30.91 | 283,900 | +0.01(+0.03%) |
Aug 27, 2013 | 31.50 | 31.65 | 30.75 | 30.90 | 209,471 | -0.95(-2.98%) |
Aug 26, 2013 | 31.85 | 32.13 | 31.65 | 31.85 | 229,407 | +0.08(+0.27%) |
Aug 23, 2013 | 31.63 | 31.91 | 31.38 | 31.76 | 172,468 | +0.20(+0.64%) |
Aug 22, 2013 | 30.92 | 31.71 | 30.71 | 31.56 | 207,599 | +0.76(+2.48%) |
Aug 21, 2013 | 31.07 | 31.30 | 30.71 | 30.80 | 296,205 | -0.30(-0.97%) |
Aug 20, 2013 | 30.93 | 31.25 | 30.85 | 31.10 | 246,368 | +0.24(+0.77%) |
Aug 19, 2013 | 30.90 | 31.37 | 30.82 | 30.86 | 329,576 | -0.19(-0.62%) |
Aug 16, 2013 | 31.01 | 31.24 | 30.91 | 31.05 | 295,343 | -0.05(-0.15%) |
Aug 15, 2013 | 31.06 | 31.38 | 31.02 | 31.10 | 335,430 | -0.28(-0.89%) |
Aug 14, 2013 | 30.91 | 31.42 | 30.89 | 31.38 | 216,841 | +0.47(+1.52%) |
Aug 13, 2013 | 30.74 | 30.93 | 30.63 | 30.91 | 175,384 | +0.08(+0.28%) |
Aug 12, 2013 | 30.73 | 31.01 | 30.67 | 30.82 | 274,166 | -0.15(-0.50%) |
Aug 09, 2013 | 30.51 | 31.11 | 30.35 | 30.98 | 329,566 | +0.31(+1.01%) |
Aug 08, 2013 | 30.63 | 30.84 | 30.30 | 30.67 | 95,578 | +0.26(+0.86%) |
Aug 07, 2013 | 30.20 | 30.53 | 30.18 | 30.40 | 207,489 | -0.02(-0.05%) |
Aug 06, 2013 | 30.38 | 30.54 | 30.09 | 30.42 | 193,914 | -0.08(-0.28%) |
Aug 05, 2013 | 30.51 | 30.67 | 30.13 | 30.51 | 320,262 | -0.12(-0.40%) |
Aug 02, 2013 | 30.94 | 31.02 | 30.40 | 30.63 | 307,499 | -0.37(-1.19%) |
Aug 01, 2013 | 31.25 | 31.82 | 30.19 | 31.00 | 1,246,034 | -0.65(-2.05%) |
Jul 31, 2013 | 31.96 | 32.07 | 31.59 | 31.65 | 390,095 | -0.15(-0.49%) |
Jul 30, 2013 | 30.88 | 31.84 | 30.78 | 31.80 | 434,591 | +1.02(+3.31%) |
Jul 29, 2013 | 30.69 | 30.93 | 30.46 | 30.78 | 244,240 | +0.05(+0.18%) |
Jul 26, 2013 | 30.64 | 31.05 | 30.43 | 30.73 | 143,696 | -0.12(-0.40%) |
Jul 25, 2013 | 30.75 | 30.96 | 30.20 | 30.85 | 479,507 | -0.09(-0.30%) |
Jul 24, 2013 | 31.51 | 31.55 | 30.89 | 30.94 | 236,657 | -0.49(-1.55%) |
Jul 23, 2013 | 31.10 | 31.62 | 31.10 | 31.43 | 286,577 | +0.52(+1.67%) |
Jul 22, 2013 | 30.95 | 31.09 | 30.73 | 30.91 | 221,143 | +0.15(+0.48%) |
Jul 19, 2013 | 30.88 | 30.98 | 30.61 | 30.77 | 317,690 | -0.21(-0.67%) |
Jul 18, 2013 | 30.10 | 31.18 | 30.10 | 30.98 | 443,463 | +0.79(+2.61%) |
Jul 17, 2013 | 30.37 | 30.58 | 30.15 | 30.19 | 239,766 | +0.04(+0.13%) |
Jul 16, 2013 | 30.30 | 30.67 | 30.10 | 30.15 | 526,117 | -0.05(-0.15%) |
Jul 15, 2013 | 30.71 | 30.81 | 30.17 | 30.20 | 374,699 | -0.51(-1.66%) |
Jul 12, 2013 | 31.07 | 31.11 | 30.67 | 30.71 | 322,587 | -0.40(-1.29%) |
Jul 11, 2013 | 31.46 | 31.71 | 30.99 | 31.11 | 217,317 | +0.18(+0.57%) |
Jul 10, 2013 | 30.56 | 31.16 | 30.56 | 30.93 | 286,395 | +0.37(+1.21%) |
Jul 09, 2013 | 29.33 | 30.82 | 29.07 | 30.56 | 294,908 | +1.49(+5.12%) |
Jul 08, 2013 | 29.26 | 29.32 | 29.04 | 29.07 | 353,533 | -0.09(-0.32%) |
Jul 05, 2013 | 29.27 | 29.45 | 28.89 | 29.16 | 255,013 | +0.15(+0.51%) |
Jul 03, 2013 | 28.91 | 29.16 | 28.68 | 29.02 | 360,036 | -0.15(-0.50%) |
Jul 02, 2013 | 29.46 | 30.05 | 29.08 | 29.16 | 499,029 | -0.42(-1.43%) |