Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 40.54 | 41.23 | 40.25 | 40.39 | 144,274 | -0.60(-1.47%) |
Jul 30, 2014 | 40.76 | 41.20 | 40.54 | 40.99 | 126,166 | +0.37(+0.91%) |
Jul 29, 2014 | 41.16 | 41.27 | 40.52 | 40.62 | 139,128 | -0.56(-1.36%) |
Jul 28, 2014 | 41.72 | 41.72 | 41.11 | 41.18 | 137,719 | -0.56(-1.34%) |
Jul 25, 2014 | 42.33 | 42.33 | 41.55 | 41.74 | 163,967 | -0.76(-1.78%) |
Jul 24, 2014 | 42.54 | 42.70 | 42.18 | 42.50 | 129,841 | -0.03(-0.06%) |
Jul 23, 2014 | 42.23 | 43.45 | 41.38 | 42.53 | 299,790 | -0.51(-1.17%) |
Jul 22, 2014 | 42.73 | 43.45 | 42.73 | 43.03 | 121,743 | +0.61(+1.45%) |
Jul 21, 2014 | 43.01 | 43.01 | 42.29 | 42.42 | 143,837 | -0.74(-1.71%) |
Jul 18, 2014 | 42.56 | 43.34 | 42.32 | 43.16 | 165,897 | +0.44(+1.03%) |
Jul 17, 2014 | 42.84 | 43.23 | 42.41 | 42.72 | 122,293 | -0.44(-1.02%) |
Jul 16, 2014 | 42.96 | 43.72 | 42.76 | 43.16 | 122,891 | +0.37(+0.86%) |
Jul 15, 2014 | 42.69 | 43.03 | 42.28 | 42.79 | 103,261 | +0.25(+0.59%) |
Jul 14, 2014 | 42.77 | 42.80 | 42.33 | 42.54 | 87,653 | +0.14(+0.34%) |
Jul 11, 2014 | 42.12 | 42.50 | 41.90 | 42.39 | 134,106 | +0.07(+0.17%) |
Jul 10, 2014 | 42.13 | 42.85 | 41.74 | 42.32 | 111,641 | -0.57(-1.33%) |
Jul 09, 2014 | 43.24 | 43.52 | 42.73 | 42.89 | 96,832 | -0.23(-0.54%) |
Jul 08, 2014 | 43.62 | 43.73 | 42.92 | 43.12 | 113,914 | -0.41(-0.93%) |
Jul 07, 2014 | 43.91 | 43.91 | 43.44 | 43.53 | 132,777 | -0.55(-1.25%) |
Jul 03, 2014 | 43.79 | 44.08 | 44.08 | 44.08 | 51,653 | +0.32(+0.74%) |
Jul 02, 2014 | 43.63 | 43.86 | 43.60 | 43.75 | 140,466 | +0.02(+0.04%) |
Jul 01, 2014 | 43.22 | 44.06 | 43.08 | 43.74 | 155,946 | +0.57(+1.32%) |
Jun 30, 2014 | 42.22 | 43.37 | 42.03 | 43.17 | 229,710 | +0.78(+1.85%) |
Jun 27, 2014 | 42.01 | 42.44 | 41.89 | 42.38 | 153,412 | +0.09(+0.21%) |
Jun 26, 2014 | 41.63 | 42.47 | 41.30 | 42.29 | 212,756 | +0.81(+1.96%) |
Jun 25, 2014 | 40.96 | 41.60 | 40.62 | 41.48 | 177,254 | +0.25(+0.61%) |
Jun 24, 2014 | 41.00 | 41.44 | 40.55 | 41.23 | 184,939 | +0.32(+0.79%) |
Jun 23, 2014 | 41.24 | 41.24 | 40.63 | 40.90 | 136,011 | -0.15(-0.37%) |
Jun 20, 2014 | 41.22 | 41.28 | 41.03 | 41.06 | 232,316 | +0.05(+0.13%) |
Jun 19, 2014 | 41.08 | 41.27 | 40.89 | 41.00 | 104,734 | +0.16(+0.40%) |
Jun 18, 2014 | 40.43 | 40.98 | 40.39 | 40.84 | 100,283 | +0.34(+0.85%) |
Jun 17, 2014 | 40.43 | 40.89 | 40.29 | 40.50 | 124,593 | -0.02(-0.04%) |
Jun 16, 2014 | 40.28 | 40.67 | 40.28 | 40.52 | 103,706 | +0.08(+0.20%) |
Jun 13, 2014 | 40.70 | 40.70 | 40.24 | 40.43 | 71,213 | -0.07(-0.18%) |
Jun 12, 2014 | 40.37 | 40.81 | 39.88 | 40.51 | 93,475 | -0.03(-0.07%) |
Jun 11, 2014 | 40.69 | 41.00 | 40.48 | 40.53 | 113,951 | -0.48(-1.17%) |
Jun 10, 2014 | 41.24 | 41.37 | 40.94 | 41.01 | 56,999 | +0.16(+0.40%) |
Jun 06, 2014 | 40.87 | 41.12 | 40.44 | 40.85 | 123,461 | +0.26(+0.64%) |
Jun 05, 2014 | 40.15 | 40.66 | 39.91 | 40.59 | 240,676 | +0.47(+1.17%) |
Jun 04, 2014 | 39.88 | 40.15 | 39.81 | 40.12 | 105,237 | +0.09(+0.23%) |
Jun 03, 2014 | 40.06 | 40.30 | 39.79 | 40.03 | 166,723 | -0.08(-0.20%) |
Jun 02, 2014 | 40.44 | 40.44 | 39.83 | 40.11 | 153,641 | -0.36(-0.89%) |
May 30, 2014 | 40.38 | 40.67 | 40.01 | 40.47 | 163,301 | +0.23(+0.56%) |
May 29, 2014 | 40.32 | 40.36 | 39.99 | 40.25 | 44,482 | -0.06(-0.16%) |
May 28, 2014 | 40.02 | 40.50 | 39.79 | 40.31 | 104,713 | +0.09(+0.22%) |
May 27, 2014 | 40.04 | 40.42 | 39.80 | 40.22 | 94,005 | +0.55(+1.39%) |
May 23, 2014 | 39.50 | 39.67 | 39.67 | 39.67 | 90,560 | +0.02(+0.05%) |
May 22, 2014 | 38.69 | 39.66 | 38.51 | 39.65 | 118,110 | +1.17(+3.05%) |
May 21, 2014 | 38.30 | 38.80 | 38.05 | 38.48 | 134,658 | +0.26(+0.68%) |
May 20, 2014 | 38.97 | 38.97 | 37.86 | 38.22 | 122,928 | -0.98(-2.50%) |
May 19, 2014 | 38.52 | 39.21 | 38.52 | 39.20 | 75,818 | +0.51(+1.33%) |
May 16, 2014 | 38.45 | 38.74 | 38.11 | 38.68 | 68,630 | +0.10(+0.26%) |
May 15, 2014 | 38.59 | 38.86 | 38.18 | 38.58 | 85,388 | -0.23(-0.60%) |
May 14, 2014 | 39.54 | 39.86 | 38.76 | 38.82 | 118,442 | -0.85(-2.15%) |
May 13, 2014 | 39.92 | 40.14 | 39.50 | 39.67 | 70,599 | -0.27(-0.68%) |
May 12, 2014 | 39.12 | 40.15 | 39.12 | 39.94 | 95,579 | +1.05(+2.71%) |
May 09, 2014 | 38.11 | 38.92 | 37.96 | 38.89 | 91,514 | +0.53(+1.38%) |
May 08, 2014 | 38.81 | 39.27 | 38.24 | 38.36 | 79,023 | -0.50(-1.30%) |
May 07, 2014 | 38.94 | 39.08 | 38.22 | 38.86 | 125,094 | +0.00(+0.00%) |
May 06, 2014 | 38.46 | 39.08 | 38.34 | 38.86 | 172,581 | +0.14(+0.37%) |
May 05, 2014 | 39.18 | 39.18 | 38.44 | 38.72 | 139,118 | -0.70(-1.78%) |
May 02, 2014 | 39.33 | 39.79 | 39.08 | 39.42 | 119,898 | +0.17(+0.44%) |
May 01, 2014 | 39.79 | 39.79 | 38.90 | 39.25 | 213,371 | -0.51(-1.29%) |
Apr 30, 2014 | 39.50 | 39.91 | 39.17 | 39.76 | 123,423 | +0.12(+0.30%) |
Apr 29, 2014 | 40.48 | 40.52 | 39.54 | 39.65 | 118,775 | -0.61(-1.52%) |
Apr 28, 2014 | 40.42 | 41.34 | 39.95 | 40.26 | 242,114 | +0.00(+0.00%) |
Apr 25, 2014 | 40.37 | 40.50 | 39.95 | 40.26 | 202,854 | -0.17(-0.42%) |
Apr 24, 2014 | 40.56 | 40.56 | 40.20 | 40.43 | 314,116 | -0.05(-0.13%) |
Apr 23, 2014 | 40.33 | 40.94 | 40.33 | 40.48 | 156,905 | +0.01(+0.02%) |
Apr 22, 2014 | 41.45 | 42.15 | 40.28 | 40.47 | 467,239 | -1.80(-4.26%) |
Apr 21, 2014 | 42.03 | 42.35 | 41.70 | 42.27 | 114,358 | +0.44(+1.05%) |
Apr 17, 2014 | 41.24 | 41.83 | 41.83 | 41.83 | 68,807 | +0.57(+1.37%) |
Apr 16, 2014 | 40.91 | 41.43 | 40.65 | 41.27 | 87,459 | +0.54(+1.33%) |
Apr 15, 2014 | 40.70 | 41.00 | 40.38 | 40.73 | 228,978 | +0.13(+0.31%) |
Apr 14, 2014 | 40.98 | 40.98 | 39.65 | 40.60 | 147,795 | +0.08(+0.20%) |
Apr 11, 2014 | 40.48 | 40.80 | 40.40 | 40.52 | 138,889 | -0.15(-0.38%) |
Apr 10, 2014 | 41.39 | 41.47 | 40.51 | 40.67 | 131,060 | -0.84(-2.02%) |
Apr 09, 2014 | 41.18 | 41.54 | 40.80 | 41.51 | 77,111 | +0.40(+0.98%) |
Apr 08, 2014 | 40.48 | 41.23 | 40.48 | 41.10 | 124,935 | +0.54(+1.33%) |
Apr 07, 2014 | 40.62 | 40.83 | 40.48 | 40.56 | 135,987 | -0.38(-0.92%) |
Apr 04, 2014 | 42.15 | 42.15 | 40.70 | 40.94 | 126,730 | -0.90(-2.15%) |
Apr 03, 2014 | 42.22 | 42.34 | 41.63 | 41.84 | 88,995 | -0.37(-0.87%) |
Apr 02, 2014 | 42.18 | 42.37 | 41.81 | 42.21 | 83,696 | +0.04(+0.11%) |
Apr 01, 2014 | 41.56 | 42.23 | 41.49 | 42.16 | 116,433 | +0.68(+1.65%) |
Mar 31, 2014 | 40.66 | 41.71 | 40.60 | 41.48 | 124,712 | +0.94(+2.33%) |
Mar 28, 2014 | 40.44 | 41.04 | 40.44 | 40.54 | 102,809 | +0.01(+0.02%) |
Mar 27, 2014 | 40.43 | 40.70 | 40.26 | 40.53 | 122,150 | +0.05(+0.11%) |
Mar 26, 2014 | 41.22 | 41.22 | 40.48 | 40.48 | 148,439 | -0.39(-0.95%) |
Mar 25, 2014 | 40.97 | 41.17 | 40.59 | 40.87 | 159,535 | +0.05(+0.13%) |
Mar 24, 2014 | 41.18 | 41.19 | 40.48 | 40.82 | 153,135 | +0.11(+0.27%) |
Mar 21, 2014 | 40.52 | 40.85 | 40.37 | 40.71 | 235,878 | +0.44(+1.09%) |
Mar 20, 2014 | 40.38 | 40.85 | 40.11 | 40.27 | 179,785 | -0.30(-0.73%) |
Mar 19, 2014 | 39.99 | 40.72 | 39.91 | 40.56 | 173,093 | +0.53(+1.33%) |
Mar 18, 2014 | 39.95 | 40.30 | 39.83 | 40.03 | 136,047 | +0.20(+0.50%) |
Mar 17, 2014 | 40.26 | 40.58 | 39.76 | 39.83 | 85,473 | -0.09(-0.23%) |
Mar 14, 2014 | 40.02 | 40.56 | 39.83 | 39.92 | 86,106 | -0.35(-0.87%) |
Mar 13, 2014 | 40.51 | 40.64 | 39.99 | 40.28 | 126,178 | -0.16(-0.40%) |
Mar 12, 2014 | 40.01 | 40.54 | 40.01 | 40.44 | 108,573 | +0.05(+0.13%) |
Mar 11, 2014 | 40.41 | 40.58 | 40.22 | 40.38 | 88,481 | -0.10(-0.24%) |
Mar 10, 2014 | 40.23 | 40.49 | 40.07 | 40.48 | 156,558 | +0.06(+0.16%) |
Mar 07, 2014 | 40.36 | 40.55 | 40.16 | 40.42 | 96,165 | +0.17(+0.42%) |
Mar 06, 2014 | 39.87 | 40.29 | 39.59 | 40.25 | 149,116 | +0.51(+1.29%) |
Mar 05, 2014 | 39.73 | 39.79 | 39.48 | 39.74 | 104,016 | +0.01(+0.02%) |
Mar 04, 2014 | 39.19 | 40.07 | 39.19 | 39.73 | 238,343 | +1.10(+2.86%) |
Mar 03, 2014 | 38.50 | 38.80 | 38.22 | 38.62 | 176,701 | -0.19(-0.49%) |
Feb 28, 2014 | 38.84 | 39.32 | 38.70 | 38.81 | 146,117 | +0.01(+0.02%) |
Feb 27, 2014 | 38.71 | 38.92 | 38.57 | 38.80 | 148,027 | -0.06(-0.16%) |
Feb 26, 2014 | 38.93 | 39.21 | 38.70 | 38.87 | 137,390 | -0.15(-0.39%) |
Feb 25, 2014 | 39.76 | 39.76 | 38.85 | 39.02 | 100,072 | -0.65(-1.63%) |
Feb 24, 2014 | 39.83 | 39.84 | 39.66 | 39.66 | 157,735 | -0.01(-0.02%) |
Feb 21, 2014 | 39.89 | 39.92 | 39.52 | 39.67 | 153,433 | -0.01(-0.02%) |
Feb 20, 2014 | 39.48 | 40.02 | 39.40 | 39.68 | 170,966 | -0.02(-0.05%) |
Feb 19, 2014 | 40.18 | 40.48 | 39.63 | 39.70 | 232,365 | -0.74(-1.82%) |
Feb 18, 2014 | 40.60 | 40.62 | 40.10 | 40.44 | 165,621 | -0.14(-0.35%) |
Feb 14, 2014 | 40.54 | 40.58 | 40.58 | 40.58 | 154,373 | +0.04(+0.09%) |
Feb 13, 2014 | 40.04 | 40.90 | 39.96 | 40.54 | 299,212 | +0.74(+1.85%) |
Feb 12, 2014 | 38.38 | 39.81 | 38.38 | 39.81 | 166,086 | +1.58(+4.13%) |
Feb 11, 2014 | 37.49 | 38.57 | 37.11 | 38.23 | 289,065 | -0.22(-0.58%) |
Feb 10, 2014 | 38.29 | 38.47 | 37.79 | 38.45 | 143,289 | +0.03(+0.07%) |
Feb 07, 2014 | 38.15 | 38.68 | 38.06 | 38.43 | 124,883 | +0.31(+0.82%) |
Feb 06, 2014 | 38.02 | 38.53 | 37.98 | 38.11 | 92,795 | +0.08(+0.21%) |
Feb 05, 2014 | 37.91 | 38.26 | 37.42 | 38.03 | 117,290 | -0.20(-0.52%) |
Feb 04, 2014 | 39.05 | 39.66 | 38.05 | 38.23 | 180,266 | -0.50(-1.30%) |
Feb 03, 2014 | 39.95 | 40.48 | 38.35 | 38.73 | 160,183 | -1.23(-3.08%) |
Jan 31, 2014 | 39.79 | 41.08 | 39.79 | 39.96 | 136,719 | -0.53(-1.31%) |
Jan 30, 2014 | 40.33 | 41.01 | 40.03 | 40.49 | 125,217 | +0.65(+1.64%) |
Jan 29, 2014 | 39.97 | 40.39 | 39.58 | 39.83 | 130,351 | -0.36(-0.89%) |
Jan 28, 2014 | 39.53 | 40.49 | 39.53 | 40.19 | 203,420 | +0.58(+1.47%) |
Jan 27, 2014 | 41.06 | 41.86 | 39.53 | 39.61 | 250,909 | -0.74(-1.85%) |
Jan 24, 2014 | 39.89 | 40.93 | 39.79 | 40.35 | 314,552 | +0.31(+0.78%) |
Jan 23, 2014 | 39.66 | 40.37 | 39.46 | 40.04 | 140,317 | +0.19(+0.47%) |
Jan 22, 2014 | 39.67 | 40.18 | 39.59 | 39.85 | 187,946 | +0.17(+0.43%) |
Jan 21, 2014 | 39.91 | 39.91 | 39.16 | 39.68 | 128,171 | +0.15(+0.39%) |
Jan 17, 2014 | 39.92 | 39.53 | 39.53 | 39.53 | 98,866 | -0.57(-1.41%) |
Jan 16, 2014 | 39.83 | 40.28 | 39.77 | 40.09 | 122,635 | +0.06(+0.16%) |
Jan 15, 2014 | 39.35 | 40.13 | 39.35 | 40.03 | 97,099 | +0.68(+1.73%) |
Jan 14, 2014 | 39.62 | 40.31 | 39.32 | 39.35 | 106,590 | +0.02(+0.05%) |
Jan 13, 2014 | 39.72 | 40.11 | 39.04 | 39.33 | 150,142 | -0.51(-1.28%) |
Jan 10, 2014 | 39.13 | 39.91 | 38.87 | 39.84 | 166,384 | +0.72(+1.83%) |
Jan 09, 2014 | 38.51 | 39.24 | 38.05 | 39.13 | 179,761 | +0.84(+2.20%) |
Jan 08, 2014 | 38.51 | 38.63 | 38.00 | 38.28 | 135,937 | -0.17(-0.44%) |
Jan 07, 2014 | 38.56 | 39.08 | 38.16 | 38.45 | 160,724 | +0.13(+0.35%) |
Jan 06, 2014 | 39.39 | 39.39 | 38.28 | 38.32 | 199,520 | -0.80(-2.04%) |
Jan 03, 2014 | 38.78 | 39.19 | 38.72 | 39.12 | 98,769 | +0.36(+0.93%) |
Jan 02, 2014 | 39.36 | 39.40 | 38.43 | 38.76 | 133,746 | -0.64(-1.62%) |
Dec 31, 2013 | 39.22 | 39.39 | 39.39 | 39.39 | 128,960 | +0.25(+0.64%) |
Dec 30, 2013 | 39.60 | 39.74 | 39.08 | 39.14 | 91,357 | -0.58(-1.47%) |
Dec 27, 2013 | 39.76 | 39.99 | 39.44 | 39.73 | 105,505 | +0.12(+0.29%) |
Dec 26, 2013 | 39.61 | 39.89 | 39.43 | 39.61 | 135,583 | +0.04(+0.09%) |
Dec 24, 2013 | 38.61 | 39.75 | 38.61 | 39.57 | 68,367 | +0.13(+0.32%) |
Dec 23, 2013 | 39.28 | 39.45 | 38.36 | 39.45 | 122,176 | +0.21(+0.53%) |
Dec 20, 2013 | 38.43 | 39.48 | 38.42 | 39.24 | 331,197 | +0.98(+2.56%) |
Dec 19, 2013 | 38.52 | 38.79 | 38.20 | 38.26 | 75,988 | -0.40(-1.04%) |
Dec 18, 2013 | 38.09 | 38.71 | 37.82 | 38.67 | 116,209 | +0.74(+1.96%) |
Dec 17, 2013 | 37.98 | 38.23 | 37.82 | 37.92 | 159,713 | -0.17(-0.45%) |
Dec 16, 2013 | 37.75 | 38.18 | 37.59 | 38.09 | 148,658 | +0.39(+1.02%) |
Dec 13, 2013 | 37.71 | 38.09 | 37.49 | 37.71 | 214,206 | +0.14(+0.38%) |
Dec 12, 2013 | 37.43 | 37.89 | 37.21 | 37.56 | 117,204 | +0.10(+0.26%) |
Dec 11, 2013 | 38.26 | 38.28 | 37.14 | 37.47 | 121,729 | -0.66(-1.74%) |
Dec 10, 2013 | 38.64 | 38.82 | 38.09 | 38.13 | 124,176 | -0.52(-1.35%) |
Dec 09, 2013 | 38.30 | 38.72 | 37.05 | 38.65 | 143,095 | +0.46(+1.20%) |
Dec 06, 2013 | 38.60 | 38.66 | 38.10 | 38.19 | 0 | +0.03(+0.07%) |
Dec 05, 2013 | 37.44 | 38.49 | 37.44 | 38.17 | 0 | +0.67(+1.79%) |
Dec 04, 2013 | 37.48 | 38.00 | 37.05 | 37.49 | 0 | -0.23(-0.62%) |
Dec 03, 2013 | 37.88 | 38.13 | 37.65 | 37.73 | 0 | -0.29(-0.76%) |
Dec 02, 2013 | 38.64 | 39.11 | 37.99 | 38.01 | 103,176 | -0.74(-1.92%) |
Nov 29, 2013 | 39.13 | 39.31 | 38.51 | 38.76 | 0 | -0.10(-0.25%) |
Nov 27, 2013 | 38.70 | 39.16 | 38.61 | 38.86 | 0 | +0.20(+0.51%) |
Nov 26, 2013 | 38.29 | 39.50 | 38.22 | 38.66 | 0 | +0.31(+0.80%) |
Nov 25, 2013 | 37.96 | 38.50 | 37.74 | 38.35 | 97,614 | +0.58(+1.54%) |
Nov 22, 2013 | 38.26 | 38.26 | 37.59 | 37.77 | 0 | -0.48(-1.27%) |
Nov 21, 2013 | 37.75 | 38.42 | 37.75 | 38.26 | 53,207 | +0.68(+1.81%) |
Nov 20, 2013 | 38.09 | 38.10 | 37.34 | 37.57 | 0 | -0.31(-0.83%) |
Nov 19, 2013 | 38.24 | 38.43 | 37.74 | 37.89 | 252,157 | -0.35(-0.91%) |
Nov 18, 2013 | 38.05 | 38.44 | 37.72 | 38.24 | 0 | +0.38(+0.99%) |
Nov 15, 2013 | 37.59 | 37.94 | 36.97 | 37.86 | 0 | +0.32(+0.86%) |
Nov 14, 2013 | 37.52 | 37.78 | 37.38 | 37.54 | 43,117 | -0.09(-0.24%) |
Nov 13, 2013 | 37.10 | 37.64 | 36.82 | 37.63 | 0 | +0.29(+0.77%) |
Nov 12, 2013 | 36.82 | 37.37 | 36.60 | 37.34 | 0 | +0.37(+0.99%) |
Nov 11, 2013 | 36.53 | 37.15 | 36.53 | 36.97 | 0 | +0.28(+0.76%) |
Nov 08, 2013 | 35.69 | 36.72 | 35.69 | 36.70 | 0 | +1.07(+3.02%) |
Nov 07, 2013 | 35.85 | 36.19 | 35.16 | 35.62 | 153,168 | -0.14(-0.40%) |
Nov 06, 2013 | 36.43 | 36.69 | 35.47 | 35.77 | 73,052 | -0.38(-1.04%) |
Nov 05, 2013 | 36.35 | 36.86 | 36.12 | 36.14 | 64,459 | -0.46(-1.25%) |
Nov 04, 2013 | 36.37 | 36.76 | 35.89 | 36.60 | 91,349 | +0.39(+1.09%) |
Nov 01, 2013 | 36.17 | 36.71 | 35.86 | 36.20 | 0 | -0.03(-0.07%) |
Oct 31, 2013 | 36.91 | 36.96 | 35.97 | 36.23 | 0 | -0.56(-1.51%) |
Oct 30, 2013 | 37.31 | 37.45 | 36.66 | 36.79 | 92,156 | -0.42(-1.13%) |
Oct 29, 2013 | 37.31 | 37.52 | 37.14 | 37.21 | 0 | +0.08(+0.22%) |
Oct 28, 2013 | 37.18 | 37.39 | 36.91 | 37.13 | 0 | -0.05(-0.14%) |
Oct 25, 2013 | 37.48 | 37.59 | 37.09 | 37.18 | 0 | -0.23(-0.62%) |
Oct 24, 2013 | 36.51 | 37.50 | 36.51 | 37.41 | 188,591 | +0.31(+0.84%) |
Oct 23, 2013 | 36.73 | 37.90 | 36.73 | 37.10 | 0 | +0.30(+0.83%) |
Oct 22, 2013 | 37.01 | 37.29 | 36.04 | 36.80 | 204,947 | -0.13(-0.36%) |
Oct 21, 2013 | 36.31 | 37.16 | 36.15 | 36.93 | 126,800 | +0.56(+1.53%) |
Oct 18, 2013 | 35.49 | 36.37 | 35.26 | 36.37 | 116,854 | +0.97(+2.73%) |
Oct 17, 2013 | 35.47 | 35.63 | 35.13 | 35.41 | 227,313 | -0.30(-0.83%) |
Oct 16, 2013 | 35.74 | 36.12 | 35.44 | 35.70 | 80,245 | +0.30(+0.83%) |
Oct 15, 2013 | 35.83 | 35.91 | 35.39 | 35.41 | 67,189 | -0.42(-1.17%) |
Oct 14, 2013 | 35.44 | 36.04 | 35.11 | 35.83 | 67,911 | +0.13(+0.35%) |
Oct 11, 2013 | 34.67 | 35.71 | 34.67 | 35.70 | 0 | +0.85(+2.44%) |
Oct 10, 2013 | 34.96 | 34.96 | 34.55 | 34.85 | 157,830 | +0.41(+1.20%) |
Oct 09, 2013 | 34.77 | 34.84 | 34.24 | 34.44 | 120,159 | -0.11(-0.31%) |
Oct 08, 2013 | 35.18 | 35.40 | 34.51 | 34.55 | 128,300 | -0.74(-2.11%) |
Oct 07, 2013 | 35.20 | 35.73 | 35.13 | 35.29 | 0 | -0.30(-0.83%) |
Oct 04, 2013 | 35.42 | 36.11 | 35.29 | 35.59 | 0 | +0.09(+0.25%) |
Oct 03, 2013 | 36.25 | 36.34 | 35.39 | 35.50 | 0 | -0.84(-2.32%) |
Oct 02, 2013 | 36.39 | 36.61 | 36.25 | 36.34 | 93,810 | -0.42(-1.14%) |
Oct 01, 2013 | 36.20 | 36.79 | 35.77 | 36.76 | 151,000 | +0.66(+1.83%) |
Sep 30, 2013 | 35.55 | 36.48 | 35.32 | 36.10 | 178,209 | +0.18(+0.50%) |
Sep 27, 2013 | 35.67 | 36.02 | 35.49 | 35.92 | 0 | -0.04(-0.10%) |
Sep 26, 2013 | 35.78 | 36.12 | 35.41 | 35.95 | 164,045 | +0.24(+0.68%) |
Sep 25, 2013 | 35.71 | 35.91 | 35.25 | 35.71 | 143,421 | +0.13(+0.35%) |
Sep 24, 2013 | 35.53 | 35.86 | 35.35 | 35.59 | 150,582 | +0.13(+0.35%) |
Sep 23, 2013 | 35.35 | 35.62 | 35.02 | 35.46 | 70,393 | -0.02(-0.05%) |
Sep 20, 2013 | 34.88 | 35.80 | 34.88 | 35.48 | 0 | +0.63(+1.80%) |
Sep 19, 2013 | 34.73 | 35.08 | 34.61 | 34.85 | 28,815 | +0.13(+0.36%) |
Sep 18, 2013 | 34.24 | 34.91 | 33.96 | 34.73 | 0 | +0.59(+1.73%) |
Sep 17, 2013 | 34.06 | 34.42 | 33.66 | 34.14 | 0 | -0.01(-0.03%) |
Sep 16, 2013 | 34.39 | 34.50 | 34.10 | 34.15 | 0 | +0.07(+0.21%) |
Sep 13, 2013 | 33.99 | 34.63 | 33.80 | 34.07 | 0 | +0.08(+0.24%) |
Sep 12, 2013 | 34.64 | 34.64 | 33.94 | 33.99 | 0 | -0.65(-1.89%) |
Sep 11, 2013 | 34.51 | 34.80 | 34.38 | 34.65 | 0 | -0.01(-0.03%) |
Sep 10, 2013 | 34.16 | 34.70 | 33.94 | 34.66 | 74,510 | +0.57(+1.68%) |
Sep 09, 2013 | 33.63 | 34.27 | 33.60 | 34.08 | 0 | +0.47(+1.41%) |
Sep 06, 2013 | 33.72 | 33.91 | 32.95 | 33.61 | 0 | -0.06(-0.19%) |
Sep 05, 2013 | 33.90 | 34.05 | 33.62 | 33.67 | 0 | -0.26(-0.77%) |
Sep 04, 2013 | 33.33 | 34.07 | 33.01 | 33.93 | 0 | +0.69(+2.07%) |
Sep 03, 2013 | 33.39 | 33.93 | 33.13 | 33.24 | 0 | +0.28(+0.84%) |
Aug 30, 2013 | 33.28 | 33.37 | 32.76 | 32.96 | 0 | -0.45(-1.34%) |
Aug 29, 2013 | 33.00 | 33.56 | 32.93 | 33.41 | 68,630 | +0.40(+1.22%) |
Aug 28, 2013 | 32.62 | 33.12 | 32.53 | 33.01 | 0 | +0.34(+1.04%) |
Aug 27, 2013 | 33.03 | 33.38 | 32.53 | 32.67 | 87,531 | -0.81(-2.43%) |
Aug 26, 2013 | 33.62 | 33.81 | 33.36 | 33.48 | 0 | -0.10(-0.29%) |
Aug 23, 2013 | 33.47 | 33.65 | 33.29 | 33.58 | 0 | +0.10(+0.29%) |
Aug 22, 2013 | 33.01 | 33.54 | 33.01 | 33.48 | 48,763 | +0.66(+2.02%) |
Aug 21, 2013 | 32.94 | 33.01 | 32.61 | 32.82 | 0 | -0.28(-0.84%) |
Aug 20, 2013 | 32.45 | 33.19 | 32.45 | 33.10 | 86,938 | +0.65(+2.01%) |
Aug 19, 2013 | 32.51 | 32.72 | 32.18 | 32.45 | 65,248 | -0.15(-0.47%) |
Aug 16, 2013 | 32.45 | 32.87 | 32.43 | 32.60 | 0 | -0.03(-0.08%) |
Aug 15, 2013 | 32.71 | 32.73 | 32.50 | 32.63 | 126,486 | -0.48(-1.46%) |
Aug 14, 2013 | 33.00 | 33.22 | 33.00 | 33.11 | 77,459 | +0.01(+0.03%) |
Aug 13, 2013 | 33.32 | 33.46 | 33.06 | 33.10 | 38,132 | -0.30(-0.91%) |
Aug 12, 2013 | 32.78 | 33.57 | 32.78 | 33.40 | 158,436 | +0.29(+0.89%) |
Aug 09, 2013 | 32.77 | 33.28 | 32.72 | 33.11 | 101,180 | +0.34(+1.04%) |
Aug 08, 2013 | 32.87 | 33.12 | 32.55 | 32.77 | 66,506 | +0.09(+0.27%) |
Aug 07, 2013 | 32.68 | 32.72 | 32.34 | 32.68 | 133,370 | -0.18(-0.54%) |
Aug 06, 2013 | 32.83 | 33.15 | 32.67 | 32.86 | 92,688 | +0.05(+0.16%) |
Aug 05, 2013 | 32.94 | 32.97 | 32.46 | 32.80 | 155,339 | -0.08(-0.24%) |
Aug 02, 2013 | 32.85 | 33.03 | 32.60 | 32.88 | 112,860 | -0.12(-0.35%) |