Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 47.33 | 47.59 | 46.39 | 46.48 | 607,637 | -0.89(-1.89%) |
May 29, 2014 | 47.47 | 47.56 | 46.66 | 47.38 | 553,040 | +0.16(+0.35%) |
May 28, 2014 | 46.72 | 47.35 | 46.32 | 47.21 | 511,983 | +0.62(+1.33%) |
May 27, 2014 | 46.70 | 47.27 | 46.51 | 46.59 | 385,776 | +0.16(+0.35%) |
May 23, 2014 | 45.75 | 46.43 | 46.43 | 46.43 | 466,294 | +0.56(+1.22%) |
May 22, 2014 | 45.12 | 46.08 | 44.97 | 45.87 | 334,711 | +0.80(+1.77%) |
May 21, 2014 | 44.93 | 45.33 | 44.74 | 45.07 | 414,645 | +0.27(+0.60%) |
May 20, 2014 | 45.52 | 45.72 | 44.59 | 44.80 | 462,477 | -0.83(-1.83%) |
May 19, 2014 | 45.05 | 45.89 | 45.05 | 45.64 | 450,807 | +0.33(+0.72%) |
May 16, 2014 | 44.90 | 45.33 | 44.75 | 45.31 | 406,838 | +0.43(+0.96%) |
May 15, 2014 | 45.33 | 45.41 | 44.08 | 44.88 | 672,555 | -0.66(-1.45%) |
May 14, 2014 | 46.77 | 46.83 | 45.45 | 45.54 | 482,003 | -1.33(-2.84%) |
May 13, 2014 | 46.84 | 47.34 | 46.77 | 46.88 | 568,733 | +0.09(+0.18%) |
May 12, 2014 | 46.36 | 47.03 | 46.36 | 46.79 | 716,564 | +0.64(+1.39%) |
May 09, 2014 | 46.32 | 46.59 | 45.73 | 46.15 | 486,805 | -0.33(-0.72%) |
May 08, 2014 | 46.89 | 47.68 | 46.31 | 46.48 | 680,363 | -0.48(-1.02%) |
May 07, 2014 | 47.09 | 47.44 | 46.30 | 46.96 | 536,831 | -0.09(-0.20%) |
May 06, 2014 | 47.04 | 47.48 | 46.65 | 47.06 | 809,339 | -0.31(-0.65%) |
May 05, 2014 | 47.17 | 47.43 | 46.53 | 47.37 | 887,757 | +0.11(+0.24%) |
May 02, 2014 | 46.99 | 47.87 | 46.84 | 47.25 | 839,824 | +0.14(+0.29%) |
May 01, 2014 | 47.52 | 47.93 | 46.89 | 47.12 | 909,166 | -0.49(-1.03%) |
Apr 30, 2014 | 46.92 | 47.71 | 46.17 | 47.61 | 1,297,034 | +0.57(+1.22%) |
Apr 29, 2014 | 46.53 | 47.43 | 44.88 | 47.03 | 2,091,124 | -0.81(-1.70%) |
Apr 28, 2014 | 48.23 | 48.26 | 46.70 | 47.85 | 877,175 | -0.24(-0.50%) |
Apr 25, 2014 | 48.71 | 48.86 | 47.90 | 48.09 | 479,342 | -0.78(-1.60%) |
Apr 24, 2014 | 49.51 | 49.92 | 48.74 | 48.87 | 694,496 | -0.25(-0.51%) |
Apr 23, 2014 | 49.19 | 49.56 | 49.06 | 49.12 | 500,548 | -0.15(-0.31%) |
Apr 22, 2014 | 48.94 | 49.48 | 48.74 | 49.27 | 689,637 | +0.39(+0.81%) |
Apr 21, 2014 | 49.12 | 49.21 | 48.17 | 48.88 | 516,175 | -0.02(-0.04%) |
Apr 17, 2014 | 49.28 | 48.89 | 48.89 | 48.89 | 542,206 | -0.25(-0.51%) |
Apr 16, 2014 | 49.11 | 49.29 | 48.63 | 49.14 | 431,374 | +0.68(+1.40%) |
Apr 15, 2014 | 48.13 | 48.94 | 47.35 | 48.46 | 597,140 | +0.35(+0.73%) |
Apr 14, 2014 | 48.45 | 49.21 | 47.59 | 48.11 | 800,221 | -0.69(-1.41%) |
Apr 11, 2014 | 48.73 | 49.22 | 48.27 | 48.80 | 862,089 | -0.33(-0.66%) |
Apr 10, 2014 | 50.51 | 50.55 | 49.01 | 49.12 | 855,453 | -1.54(-3.05%) |
Apr 09, 2014 | 49.90 | 50.68 | 49.58 | 50.67 | 549,798 | +1.05(+2.13%) |
Apr 08, 2014 | 49.29 | 49.78 | 48.70 | 49.61 | 805,362 | +0.44(+0.89%) |
Apr 07, 2014 | 49.30 | 50.23 | 48.44 | 49.18 | 1,438,615 | -0.53(-1.07%) |
Apr 04, 2014 | 51.67 | 51.76 | 49.67 | 49.71 | 964,783 | -1.47(-2.87%) |
Apr 03, 2014 | 51.45 | 51.84 | 50.63 | 51.17 | 783,877 | -0.31(-0.60%) |
Apr 02, 2014 | 50.92 | 51.59 | 50.57 | 51.48 | 1,290,786 | +0.48(+0.94%) |
Apr 01, 2014 | 50.80 | 51.16 | 50.48 | 51.00 | 848,264 | +0.51(+1.02%) |
Mar 31, 2014 | 50.20 | 50.80 | 49.78 | 50.49 | 676,449 | +0.69(+1.38%) |
Mar 28, 2014 | 49.52 | 49.97 | 49.45 | 49.80 | 550,851 | +0.42(+0.85%) |
Mar 27, 2014 | 48.97 | 49.68 | 48.71 | 49.38 | 816,986 | +0.36(+0.73%) |
Mar 26, 2014 | 49.74 | 49.93 | 48.94 | 49.02 | 1,090,933 | -0.46(-0.94%) |
Mar 25, 2014 | 49.78 | 50.38 | 49.33 | 49.48 | 696,345 | -0.14(-0.28%) |
Mar 24, 2014 | 50.17 | 50.29 | 49.12 | 49.62 | 780,664 | -0.31(-0.62%) |
Mar 21, 2014 | 49.15 | 50.02 | 49.00 | 49.93 | 1,489,549 | +1.05(+2.16%) |
Mar 20, 2014 | 48.98 | 49.30 | 48.61 | 48.88 | 676,256 | -0.19(-0.38%) |
Mar 19, 2014 | 49.47 | 49.96 | 48.68 | 49.06 | 727,684 | -0.35(-0.71%) |
Mar 18, 2014 | 48.75 | 49.59 | 48.46 | 49.42 | 947,223 | +0.83(+1.71%) |
Mar 17, 2014 | 48.56 | 49.15 | 48.03 | 48.58 | 611,610 | +0.53(+1.11%) |
Mar 14, 2014 | 47.84 | 48.51 | 47.84 | 48.05 | 762,029 | -0.03(-0.05%) |
Mar 13, 2014 | 49.17 | 49.30 | 47.76 | 48.08 | 557,120 | -0.74(-1.51%) |
Mar 12, 2014 | 48.74 | 49.12 | 48.39 | 48.81 | 647,440 | -0.27(-0.56%) |
Mar 11, 2014 | 49.42 | 49.85 | 48.82 | 49.09 | 684,689 | -0.33(-0.68%) |
Mar 10, 2014 | 50.04 | 50.32 | 48.94 | 49.42 | 588,636 | -0.76(-1.52%) |
Mar 07, 2014 | 49.75 | 50.61 | 49.47 | 50.19 | 858,339 | +0.86(+1.74%) |
Mar 06, 2014 | 49.76 | 49.83 | 49.24 | 49.33 | 488,011 | -0.21(-0.43%) |
Mar 05, 2014 | 50.36 | 50.73 | 49.46 | 49.54 | 775,131 | -0.93(-1.85%) |
Mar 04, 2014 | 49.69 | 50.73 | 49.45 | 50.48 | 810,715 | +1.56(+3.19%) |
Mar 03, 2014 | 48.94 | 49.41 | 48.27 | 48.92 | 568,287 | -0.68(-1.37%) |
Feb 28, 2014 | 49.26 | 50.01 | 49.17 | 49.60 | 647,660 | +0.21(+0.42%) |
Feb 27, 2014 | 48.91 | 49.48 | 48.43 | 49.39 | 599,351 | +0.47(+0.96%) |
Feb 26, 2014 | 48.99 | 49.29 | 48.61 | 48.92 | 698,168 | +0.11(+0.23%) |
Feb 25, 2014 | 48.75 | 48.99 | 48.37 | 48.81 | 761,358 | +0.06(+0.12%) |
Feb 24, 2014 | 48.80 | 49.67 | 48.35 | 48.75 | 847,103 | +0.39(+0.82%) |
Feb 21, 2014 | 48.69 | 48.78 | 48.11 | 48.35 | 961,008 | +0.45(+0.95%) |
Feb 20, 2014 | 47.52 | 48.06 | 47.37 | 47.90 | 466,073 | +0.39(+0.81%) |
Feb 19, 2014 | 47.66 | 48.78 | 46.82 | 47.51 | 1,020,010 | +0.38(+0.80%) |
Feb 18, 2014 | 46.47 | 47.27 | 46.10 | 47.13 | 771,324 | +0.63(+1.36%) |
Feb 14, 2014 | 46.48 | 46.50 | 46.50 | 46.50 | 623,945 | +0.03(+0.07%) |
Feb 13, 2014 | 45.74 | 46.59 | 45.37 | 46.47 | 740,201 | +0.30(+0.65%) |
Feb 12, 2014 | 45.22 | 46.20 | 45.08 | 46.16 | 866,173 | +1.05(+2.34%) |
Feb 11, 2014 | 45.06 | 45.38 | 44.42 | 45.11 | 890,229 | +0.18(+0.40%) |
Feb 10, 2014 | 45.89 | 45.90 | 44.64 | 44.93 | 698,996 | -0.96(-2.09%) |
Feb 07, 2014 | 46.03 | 46.32 | 45.19 | 45.89 | 702,338 | +0.37(+0.81%) |
Feb 06, 2014 | 43.78 | 45.59 | 43.42 | 45.52 | 818,016 | +1.84(+4.21%) |
Feb 05, 2014 | 44.81 | 46.82 | 43.53 | 43.68 | 1,119,387 | -0.66(-1.49%) |
Feb 04, 2014 | 43.46 | 44.42 | 42.99 | 44.34 | 1,326,869 | +1.12(+2.59%) |
Feb 03, 2014 | 46.44 | 46.55 | 43.21 | 43.22 | 1,519,364 | -3.08(-6.65%) |
Jan 31, 2014 | 45.70 | 47.22 | 45.34 | 46.30 | 1,035,442 | +0.13(+0.28%) |
Jan 30, 2014 | 46.82 | 46.87 | 45.91 | 46.17 | 867,222 | -0.01(-0.02%) |
Jan 29, 2014 | 47.34 | 47.34 | 46.10 | 46.18 | 1,884,899 | -1.28(-2.70%) |
Jan 28, 2014 | 47.03 | 50.03 | 46.82 | 47.46 | 2,898,436 | +3.50(+7.96%) |
Jan 27, 2014 | 43.53 | 44.53 | 42.66 | 43.96 | 1,051,976 | +0.38(+0.88%) |
Jan 24, 2014 | 45.55 | 45.65 | 43.37 | 43.58 | 714,067 | -2.40(-5.23%) |
Jan 23, 2014 | 46.14 | 46.22 | 45.61 | 45.98 | 643,153 | -0.38(-0.81%) |
Jan 22, 2014 | 46.38 | 46.59 | 45.61 | 46.36 | 667,156 | -0.21(-0.46%) |
Jan 21, 2014 | 46.67 | 46.84 | 46.14 | 46.57 | 633,559 | +0.55(+1.19%) |
Jan 17, 2014 | 46.42 | 46.02 | 46.02 | 46.02 | 353,267 | -0.44(-0.96%) |
Jan 16, 2014 | 46.27 | 46.58 | 45.94 | 46.47 | 968,071 | +0.19(+0.41%) |
Jan 15, 2014 | 45.78 | 46.39 | 45.59 | 46.28 | 934,495 | +0.50(+1.10%) |
Jan 14, 2014 | 44.55 | 45.85 | 44.41 | 45.78 | 1,036,310 | +1.39(+3.14%) |
Jan 13, 2014 | 45.11 | 45.32 | 44.19 | 44.38 | 1,068,807 | -0.74(-1.63%) |
Jan 10, 2014 | 43.61 | 45.13 | 43.57 | 45.12 | 1,436,650 | +1.53(+3.51%) |
Jan 09, 2014 | 43.12 | 43.61 | 42.39 | 43.59 | 654,712 | +0.62(+1.43%) |
Jan 08, 2014 | 42.65 | 43.18 | 42.42 | 42.97 | 494,841 | +0.27(+0.64%) |
Jan 07, 2014 | 41.98 | 42.81 | 41.92 | 42.70 | 740,961 | +0.80(+1.92%) |
Jan 06, 2014 | 42.77 | 42.82 | 41.84 | 41.89 | 506,926 | -0.68(-1.61%) |
Jan 03, 2014 | 42.27 | 42.72 | 42.03 | 42.58 | 425,314 | +0.27(+0.63%) |
Jan 02, 2014 | 42.98 | 43.02 | 42.24 | 42.31 | 643,900 | -0.77(-1.79%) |
Dec 31, 2013 | 43.01 | 43.08 | 43.08 | 43.08 | 356,308 | +0.25(+0.58%) |
Dec 30, 2013 | 42.77 | 43.07 | 42.47 | 42.83 | 587,399 | +0.16(+0.38%) |
Dec 27, 2013 | 43.00 | 43.09 | 42.63 | 42.67 | 504,651 | -0.11(-0.26%) |
Dec 26, 2013 | 42.78 | 43.07 | 42.66 | 42.78 | 514,751 | -0.27(-0.64%) |
Dec 24, 2013 | 42.76 | 43.40 | 42.65 | 43.06 | 229,241 | +0.27(+0.62%) |
Dec 23, 2013 | 42.31 | 42.88 | 42.31 | 42.79 | 693,232 | +0.61(+1.44%) |
Dec 20, 2013 | 42.39 | 42.76 | 42.15 | 42.19 | 1,169,787 | -0.37(-0.86%) |
Dec 19, 2013 | 42.92 | 43.09 | 42.46 | 42.55 | 449,357 | -0.52(-1.21%) |
Dec 18, 2013 | 42.39 | 43.11 | 41.74 | 43.07 | 609,458 | +0.94(+2.23%) |
Dec 17, 2013 | 42.05 | 42.36 | 41.78 | 42.13 | 476,833 | +0.19(+0.45%) |
Dec 16, 2013 | 41.85 | 42.12 | 41.43 | 41.95 | 768,368 | +0.44(+1.05%) |
Dec 13, 2013 | 41.61 | 41.88 | 41.35 | 41.51 | 565,365 | +0.08(+0.19%) |
Dec 12, 2013 | 41.52 | 42.07 | 41.36 | 41.43 | 677,055 | -0.07(-0.17%) |
Dec 11, 2013 | 42.67 | 42.67 | 41.46 | 41.50 | 575,286 | -1.09(-2.55%) |
Dec 10, 2013 | 42.76 | 42.99 | 42.43 | 42.59 | 651,297 | -0.23(-0.54%) |
Dec 09, 2013 | 42.63 | 43.44 | 42.59 | 42.82 | 497,425 | +0.11(+0.26%) |
Dec 06, 2013 | 42.58 | 42.87 | 42.19 | 42.71 | 745,591 | +0.91(+2.19%) |
Dec 05, 2013 | 41.06 | 41.98 | 41.06 | 41.79 | 605,017 | +0.38(+0.93%) |
Dec 04, 2013 | 41.42 | 42.16 | 40.95 | 41.41 | 571,808 | -0.19(-0.45%) |
Dec 03, 2013 | 41.72 | 42.19 | 41.42 | 41.59 | 676,220 | -0.20(-0.47%) |
Dec 02, 2013 | 41.71 | 42.46 | 41.29 | 41.79 | 746,730 | +0.10(+0.25%) |
Nov 29, 2013 | 41.84 | 42.33 | 41.61 | 41.69 | 451,353 | -0.06(-0.14%) |
Nov 27, 2013 | 41.12 | 41.86 | 40.98 | 41.75 | 911,882 | +0.53(+1.29%) |
Nov 26, 2013 | 40.60 | 41.34 | 40.41 | 41.22 | 1,590,812 | +0.71(+1.75%) |
Nov 25, 2013 | 40.69 | 40.86 | 40.45 | 40.51 | 1,307,856 | +0.15(+0.38%) |
Nov 22, 2013 | 40.74 | 40.81 | 40.16 | 40.35 | 1,569,969 | -0.24(-0.59%) |
Nov 21, 2013 | 41.09 | 41.35 | 40.52 | 40.59 | 1,657,859 | -0.21(-0.50%) |
Nov 20, 2013 | 41.79 | 42.04 | 40.77 | 40.80 | 1,363,882 | -0.99(-2.37%) |
Nov 19, 2013 | 42.52 | 42.58 | 41.73 | 41.79 | 1,088,730 | -0.87(-2.04%) |
Nov 18, 2013 | 43.19 | 43.20 | 42.58 | 42.66 | 971,109 | -0.48(-1.11%) |
Nov 15, 2013 | 43.40 | 43.70 | 43.11 | 43.14 | 995,025 | -0.46(-1.06%) |
Nov 14, 2013 | 43.61 | 43.90 | 43.42 | 43.60 | 849,816 | -0.15(-0.35%) |
Nov 13, 2013 | 42.08 | 43.83 | 42.08 | 43.76 | 1,014,450 | +1.19(+2.78%) |
Nov 12, 2013 | 42.21 | 42.73 | 41.96 | 42.57 | 1,038,925 | +0.15(+0.34%) |
Nov 11, 2013 | 41.73 | 42.62 | 41.59 | 42.43 | 950,604 | +0.49(+1.18%) |
Nov 08, 2013 | 40.93 | 42.31 | 40.90 | 41.93 | 974,884 | +0.89(+2.16%) |
Nov 07, 2013 | 41.41 | 41.74 | 40.74 | 41.05 | 1,027,790 | -0.67(-1.61%) |
Nov 06, 2013 | 42.04 | 42.18 | 41.46 | 41.72 | 1,129,476 | -0.03(-0.06%) |
Nov 05, 2013 | 41.26 | 42.10 | 40.67 | 41.75 | 1,138,421 | +0.37(+0.89%) |
Nov 04, 2013 | 40.34 | 41.54 | 40.33 | 41.38 | 1,362,576 | +1.21(+3.01%) |
Nov 01, 2013 | 41.00 | 41.76 | 39.23 | 40.17 | 1,824,734 | -0.41(-1.01%) |
Oct 31, 2013 | 41.53 | 41.98 | 38.93 | 40.58 | 4,885,752 | -4.40(-9.78%) |
Oct 30, 2013 | 45.75 | 45.79 | 44.66 | 44.98 | 1,248,664 | -0.49(-1.07%) |
Oct 29, 2013 | 45.60 | 45.61 | 45.03 | 45.46 | 737,162 | -0.01(-0.02%) |
Oct 28, 2013 | 45.62 | 45.78 | 45.21 | 45.47 | 573,020 | -0.18(-0.39%) |
Oct 25, 2013 | 45.62 | 45.65 | 44.99 | 45.65 | 741,656 | +0.32(+0.72%) |
Oct 24, 2013 | 44.59 | 45.37 | 44.34 | 45.33 | 573,475 | +0.79(+1.78%) |
Oct 23, 2013 | 44.71 | 44.71 | 44.02 | 44.53 | 550,071 | -0.44(-0.99%) |
Oct 22, 2013 | 45.11 | 45.64 | 44.75 | 44.98 | 781,778 | +0.03(+0.08%) |
Oct 21, 2013 | 44.89 | 45.16 | 44.73 | 44.94 | 710,738 | +0.13(+0.29%) |
Oct 18, 2013 | 44.06 | 44.98 | 43.55 | 44.82 | 900,940 | +1.17(+2.68%) |
Oct 17, 2013 | 43.20 | 43.68 | 42.99 | 43.65 | 587,850 | +0.23(+0.53%) |
Oct 16, 2013 | 43.49 | 43.67 | 42.96 | 43.42 | 843,024 | +0.29(+0.67%) |
Oct 15, 2013 | 43.32 | 43.49 | 42.93 | 43.13 | 1,052,524 | -0.32(-0.73%) |
Oct 14, 2013 | 42.47 | 43.49 | 42.35 | 43.44 | 751,322 | +0.64(+1.49%) |
Oct 11, 2013 | 42.51 | 42.92 | 42.10 | 42.80 | 786,727 | +0.15(+0.36%) |
Oct 10, 2013 | 41.89 | 42.91 | 41.82 | 42.65 | 1,157,960 | +1.53(+3.71%) |
Oct 09, 2013 | 41.56 | 41.66 | 40.25 | 41.12 | 1,337,177 | -0.36(-0.86%) |
Oct 08, 2013 | 42.05 | 42.21 | 41.03 | 41.48 | 963,581 | -0.35(-0.84%) |
Oct 07, 2013 | 42.16 | 42.51 | 41.83 | 41.83 | 651,362 | -0.89(-2.08%) |
Oct 04, 2013 | 42.25 | 42.90 | 42.02 | 42.72 | 678,709 | +0.53(+1.25%) |
Oct 03, 2013 | 42.92 | 43.25 | 41.71 | 42.19 | 917,399 | -0.91(-2.12%) |
Oct 02, 2013 | 42.56 | 43.15 | 42.30 | 43.10 | 710,919 | +0.26(+0.62%) |
Oct 01, 2013 | 41.80 | 42.84 | 41.61 | 42.84 | 1,490,914 | +1.07(+2.57%) |
Sep 30, 2013 | 40.91 | 41.79 | 40.55 | 41.76 | 697,234 | +0.25(+0.60%) |
Sep 27, 2013 | 41.13 | 41.78 | 41.01 | 41.52 | 566,819 | +0.06(+0.14%) |
Sep 26, 2013 | 41.78 | 41.78 | 41.17 | 41.46 | 376,572 | -0.20(-0.49%) |
Sep 25, 2013 | 41.17 | 41.78 | 41.17 | 41.66 | 848,822 | +0.66(+1.60%) |
Sep 24, 2013 | 40.69 | 41.62 | 40.31 | 41.00 | 567,617 | +0.42(+1.03%) |
Sep 23, 2013 | 41.24 | 41.32 | 40.54 | 40.59 | 620,168 | -0.73(-1.77%) |
Sep 20, 2013 | 41.77 | 41.82 | 41.22 | 41.32 | 1,477,998 | -0.43(-1.04%) |
Sep 19, 2013 | 42.00 | 42.27 | 41.51 | 41.75 | 719,389 | -0.13(-0.31%) |
Sep 18, 2013 | 40.71 | 41.98 | 40.65 | 41.88 | 859,144 | +1.21(+2.98%) |
Sep 17, 2013 | 40.42 | 40.72 | 40.17 | 40.67 | 770,934 | +0.32(+0.78%) |
Sep 16, 2013 | 40.07 | 40.57 | 39.61 | 40.36 | 831,038 | +0.75(+1.89%) |
Sep 13, 2013 | 39.80 | 39.83 | 39.16 | 39.61 | 572,559 | -0.01(-0.02%) |
Sep 12, 2013 | 40.08 | 40.17 | 39.44 | 39.61 | 559,134 | -0.46(-1.15%) |
Sep 11, 2013 | 40.08 | 40.22 | 39.66 | 40.08 | 875,937 | -0.01(-0.02%) |
Sep 10, 2013 | 40.08 | 40.19 | 39.88 | 40.08 | 799,571 | +0.19(+0.47%) |
Sep 09, 2013 | 39.09 | 40.06 | 39.06 | 39.90 | 880,226 | +0.42(+1.06%) |
Sep 06, 2013 | 39.91 | 40.08 | 38.88 | 39.48 | 427,467 | -0.19(-0.47%) |
Sep 05, 2013 | 39.59 | 40.12 | 39.59 | 39.67 | 540,901 | +0.03(+0.09%) |
Sep 04, 2013 | 38.39 | 39.75 | 38.22 | 39.63 | 1,037,210 | +1.14(+2.97%) |
Sep 03, 2013 | 39.06 | 39.24 | 37.80 | 38.49 | 1,309,634 | +0.19(+0.49%) |
Aug 30, 2013 | 39.22 | 39.23 | 38.21 | 38.30 | 740,687 | -0.94(-2.39%) |
Aug 29, 2013 | 38.92 | 39.61 | 38.86 | 39.24 | 577,721 | +0.31(+0.79%) |
Aug 28, 2013 | 38.42 | 39.25 | 38.42 | 38.93 | 763,147 | +0.36(+0.93%) |
Aug 27, 2013 | 38.80 | 39.42 | 38.53 | 38.57 | 1,069,277 | -1.10(-2.77%) |
Aug 26, 2013 | 39.84 | 40.25 | 39.66 | 39.67 | 757,280 | -0.20(-0.49%) |
Aug 23, 2013 | 40.02 | 40.11 | 39.25 | 39.87 | 807,501 | +0.00(+0.00%) |
Aug 22, 2013 | 39.29 | 40.12 | 39.22 | 39.87 | 533,167 | +0.76(+1.94%) |
Aug 21, 2013 | 39.44 | 39.79 | 39.02 | 39.11 | 631,328 | -0.55(-1.38%) |
Aug 20, 2013 | 39.01 | 39.86 | 38.85 | 39.66 | 1,810,736 | +0.80(+2.06%) |
Aug 19, 2013 | 38.98 | 39.09 | 38.55 | 38.86 | 817,022 | -0.15(-0.39%) |
Aug 16, 2013 | 38.97 | 39.33 | 38.80 | 39.01 | 1,221,568 | +0.09(+0.22%) |
Aug 15, 2013 | 38.57 | 39.15 | 38.05 | 38.92 | 1,048,149 | -0.30(-0.76%) |
Aug 14, 2013 | 39.45 | 39.62 | 39.12 | 39.22 | 527,811 | -0.17(-0.43%) |
Aug 13, 2013 | 39.14 | 39.41 | 38.88 | 39.39 | 2,014,976 | +0.27(+0.70%) |
Aug 12, 2013 | 38.54 | 39.53 | 38.47 | 39.12 | 931,247 | +0.28(+0.72%) |
Aug 09, 2013 | 38.56 | 38.98 | 38.41 | 38.84 | 643,707 | +0.19(+0.49%) |
Aug 08, 2013 | 38.78 | 39.03 | 38.29 | 38.65 | 1,005,035 | +0.32(+0.82%) |
Aug 07, 2013 | 38.93 | 38.94 | 38.08 | 38.34 | 1,367,488 | -0.89(-2.26%) |
Aug 06, 2013 | 40.03 | 40.12 | 38.87 | 39.22 | 1,898,781 | -0.97(-2.42%) |
Aug 05, 2013 | 39.96 | 40.34 | 39.79 | 40.19 | 1,229,427 | +0.24(+0.60%) |
Aug 02, 2013 | 39.73 | 40.36 | 39.08 | 39.96 | 1,644,417 | +0.26(+0.64%) |
Aug 01, 2013 | 38.76 | 39.73 | 38.76 | 39.70 | 1,921,822 | +1.48(+3.88%) |
Jul 31, 2013 | 38.03 | 38.79 | 37.84 | 38.22 | 2,405,047 | +0.39(+1.04%) |
Jul 30, 2013 | 36.66 | 39.71 | 35.48 | 37.82 | 5,178,332 | +3.31(+9.58%) |
Jul 29, 2013 | 34.45 | 34.75 | 34.15 | 34.52 | 594,371 | +0.08(+0.22%) |
Jul 26, 2013 | 34.52 | 34.76 | 34.07 | 34.44 | 409,275 | -0.38(-1.10%) |
Jul 25, 2013 | 34.39 | 35.10 | 34.32 | 34.82 | 590,747 | +0.19(+0.54%) |
Jul 24, 2013 | 35.79 | 35.81 | 34.59 | 34.63 | 926,818 | -1.00(-2.80%) |
Jul 23, 2013 | 36.02 | 36.16 | 35.37 | 35.63 | 791,547 | -0.26(-0.71%) |
Jul 22, 2013 | 34.55 | 36.08 | 34.55 | 35.89 | 1,182,626 | +1.24(+3.59%) |
Jul 19, 2013 | 34.26 | 34.64 | 34.15 | 34.64 | 350,711 | +0.23(+0.67%) |
Jul 18, 2013 | 34.11 | 34.65 | 33.94 | 34.41 | 873,486 | +0.55(+1.64%) |
Jul 17, 2013 | 33.42 | 33.86 | 33.36 | 33.86 | 666,823 | +0.62(+1.87%) |
Jul 16, 2013 | 34.44 | 34.44 | 32.82 | 33.24 | 642,661 | -0.22(-0.66%) |
Jul 15, 2013 | 34.17 | 34.28 | 33.36 | 33.46 | 760,765 | -0.68(-2.00%) |
Jul 12, 2013 | 34.03 | 34.17 | 33.82 | 34.14 | 380,756 | +0.07(+0.20%) |
Jul 11, 2013 | 34.14 | 34.33 | 33.83 | 34.07 | 382,210 | +0.61(+1.81%) |
Jul 10, 2013 | 33.94 | 34.03 | 33.23 | 33.47 | 459,350 | -0.49(-1.46%) |
Jul 09, 2013 | 33.24 | 34.32 | 32.86 | 33.96 | 665,248 | +1.10(+3.35%) |
Jul 08, 2013 | 33.42 | 33.50 | 32.84 | 32.86 | 600,920 | +0.04(+0.13%) |
Jul 05, 2013 | 33.02 | 33.09 | 32.15 | 32.82 | 771,989 | +0.26(+0.79%) |
Jul 03, 2013 | 32.35 | 32.67 | 32.20 | 32.56 | 708,324 | -0.10(-0.31%) |
Jul 02, 2013 | 32.96 | 33.45 | 32.49 | 32.67 | 875,313 | -0.25(-0.75%) |
Jul 01, 2013 | 32.56 | 33.32 | 32.47 | 32.91 | 784,958 | +0.54(+1.66%) |
Jun 28, 2013 | 32.21 | 32.49 | 31.92 | 32.38 | 1,423,671 | +0.11(+0.34%) |
Jun 27, 2013 | 31.47 | 32.51 | 31.39 | 32.26 | 699,965 | +1.14(+3.67%) |
Jun 26, 2013 | 31.08 | 31.18 | 30.62 | 31.12 | 616,569 | +0.47(+1.53%) |
Jun 25, 2013 | 30.25 | 30.88 | 30.13 | 30.65 | 857,421 | +0.88(+2.95%) |
Jun 24, 2013 | 29.39 | 30.06 | 28.89 | 29.77 | 990,704 | -0.32(-1.08%) |
Jun 21, 2013 | 30.87 | 30.87 | 29.48 | 30.10 | 1,304,006 | -0.51(-1.67%) |
Jun 20, 2013 | 31.44 | 31.44 | 30.24 | 30.61 | 941,364 | -1.42(-4.42%) |
Jun 19, 2013 | 31.86 | 32.58 | 31.68 | 32.03 | 1,168,711 | +0.12(+0.37%) |
Jun 18, 2013 | 31.80 | 32.20 | 31.63 | 31.91 | 752,033 | +0.22(+0.70%) |
Jun 17, 2013 | 32.04 | 32.25 | 31.45 | 31.68 | 748,102 | -0.17(-0.54%) |
Jun 14, 2013 | 32.18 | 32.64 | 31.81 | 31.86 | 260,486 | -0.60(-1.84%) |
Jun 13, 2013 | 31.64 | 32.63 | 31.32 | 32.45 | 432,230 | +0.81(+2.56%) |
Jun 12, 2013 | 32.61 | 32.68 | 31.59 | 31.64 | 649,814 | -0.50(-1.56%) |
Jun 11, 2013 | 32.47 | 32.83 | 32.15 | 32.15 | 370,325 | -1.05(-3.16%) |
Jun 10, 2013 | 33.32 | 33.44 | 32.93 | 33.19 | 377,218 | +0.03(+0.08%) |
Jun 07, 2013 | 32.40 | 33.23 | 32.20 | 33.17 | 435,704 | +1.01(+3.13%) |
Jun 06, 2013 | 31.63 | 32.18 | 31.51 | 32.16 | 519,835 | +0.55(+1.75%) |
Jun 05, 2013 | 32.43 | 32.50 | 31.57 | 31.61 | 811,570 | -1.04(-3.19%) |
Jun 04, 2013 | 32.98 | 33.47 | 32.33 | 32.65 | 901,959 | -0.43(-1.29%) |