Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 48.15 | 48.15 | 47.58 | 47.99 | 1,500,026 | -0.15(-0.32%) |
Apr 29, 2014 | 48.30 | 48.44 | 48.05 | 48.14 | 996,407 | +0.01(+0.02%) |
Apr 28, 2014 | 47.18 | 48.14 | 47.01 | 48.13 | 1,409,434 | +1.27(+2.72%) |
Apr 25, 2014 | 47.23 | 47.23 | 46.64 | 46.86 | 1,001,145 | -0.42(-0.88%) |
Apr 24, 2014 | 46.96 | 47.35 | 46.75 | 47.27 | 796,447 | +0.41(+0.87%) |
Apr 23, 2014 | 47.31 | 47.43 | 46.84 | 46.87 | 865,292 | -0.41(-0.86%) |
Apr 22, 2014 | 46.61 | 47.40 | 46.47 | 47.27 | 1,502,198 | +0.74(+1.58%) |
Apr 21, 2014 | 46.60 | 46.71 | 46.34 | 46.54 | 511,550 | -0.12(-0.26%) |
Apr 17, 2014 | 46.71 | 46.66 | 46.66 | 46.66 | 1,086,499 | -0.18(-0.38%) |
Apr 16, 2014 | 46.13 | 46.90 | 45.97 | 46.83 | 1,333,964 | +1.01(+2.20%) |
Apr 15, 2014 | 46.11 | 46.17 | 45.29 | 45.83 | 1,165,016 | -0.22(-0.47%) |
Apr 14, 2014 | 46.03 | 46.22 | 45.68 | 46.04 | 1,103,094 | +0.37(+0.81%) |
Apr 11, 2014 | 46.41 | 46.65 | 45.44 | 45.67 | 1,791,140 | -0.76(-1.64%) |
Apr 10, 2014 | 46.86 | 47.46 | 46.42 | 46.43 | 1,356,458 | -1.04(-2.19%) |
Apr 09, 2014 | 47.49 | 47.58 | 46.96 | 47.47 | 1,510,210 | +0.09(+0.19%) |
Apr 08, 2014 | 47.45 | 47.81 | 47.03 | 47.39 | 1,970,141 | +0.00(+0.00%) |
Apr 07, 2014 | 47.75 | 48.04 | 47.31 | 47.39 | 2,224,919 | -0.46(-0.95%) |
Apr 04, 2014 | 48.01 | 48.73 | 47.63 | 47.84 | 2,108,186 | +0.06(+0.12%) |
Apr 03, 2014 | 47.75 | 47.81 | 47.38 | 47.79 | 1,662,051 | +0.18(+0.37%) |
Apr 02, 2014 | 47.11 | 47.63 | 46.90 | 47.61 | 1,431,876 | +0.50(+1.07%) |
Apr 01, 2014 | 47.15 | 47.22 | 46.81 | 47.11 | 934,080 | +0.01(+0.02%) |
Mar 31, 2014 | 46.90 | 47.19 | 46.68 | 47.10 | 1,100,464 | +0.62(+1.34%) |
Mar 28, 2014 | 46.83 | 47.07 | 46.33 | 46.47 | 1,109,959 | +0.01(+0.02%) |
Mar 27, 2014 | 46.39 | 46.72 | 46.24 | 46.47 | 873,888 | +0.22(+0.47%) |
Mar 26, 2014 | 46.93 | 47.09 | 46.25 | 46.25 | 736,162 | -0.65(-1.38%) |
Mar 25, 2014 | 46.42 | 46.91 | 46.26 | 46.90 | 1,406,159 | +0.85(+1.84%) |
Mar 24, 2014 | 46.91 | 47.22 | 45.99 | 46.05 | 941,281 | -0.76(-1.62%) |
Mar 21, 2014 | 46.54 | 47.33 | 46.54 | 46.81 | 1,569,028 | +0.27(+0.58%) |
Mar 20, 2014 | 46.14 | 46.55 | 45.99 | 46.54 | 479,775 | +0.33(+0.71%) |
Mar 19, 2014 | 46.58 | 46.81 | 46.03 | 46.21 | 751,294 | -0.34(-0.74%) |
Mar 18, 2014 | 46.58 | 46.70 | 46.34 | 46.55 | 704,390 | -0.06(-0.12%) |
Mar 17, 2014 | 46.25 | 46.61 | 46.12 | 46.61 | 801,332 | +0.51(+1.11%) |
Mar 14, 2014 | 46.07 | 46.54 | 45.96 | 46.10 | 978,111 | -0.02(-0.03%) |
Mar 13, 2014 | 46.62 | 46.77 | 46.05 | 46.11 | 998,268 | -0.38(-0.83%) |
Mar 12, 2014 | 46.19 | 46.66 | 46.14 | 46.50 | 908,757 | +0.06(+0.14%) |
Mar 11, 2014 | 46.75 | 46.80 | 46.33 | 46.43 | 953,602 | -0.34(-0.74%) |
Mar 10, 2014 | 46.55 | 46.80 | 46.41 | 46.78 | 844,124 | +0.18(+0.38%) |
Mar 07, 2014 | 46.47 | 46.79 | 46.28 | 46.60 | 1,070,649 | +0.20(+0.43%) |
Mar 06, 2014 | 45.99 | 46.56 | 45.91 | 46.40 | 1,480,882 | +0.40(+0.87%) |
Mar 05, 2014 | 45.61 | 46.19 | 45.53 | 46.00 | 1,190,557 | +0.46(+1.00%) |
Mar 04, 2014 | 45.67 | 45.94 | 45.36 | 45.55 | 1,120,716 | +0.24(+0.53%) |
Mar 03, 2014 | 45.21 | 45.38 | 44.86 | 45.31 | 915,896 | -0.17(-0.37%) |
Feb 28, 2014 | 45.59 | 45.75 | 45.24 | 45.47 | 1,149,422 | -0.06(-0.14%) |
Feb 27, 2014 | 45.37 | 45.67 | 45.30 | 45.54 | 951,154 | +0.18(+0.41%) |
Feb 26, 2014 | 45.71 | 45.83 | 45.31 | 45.35 | 875,629 | -0.16(-0.35%) |
Feb 25, 2014 | 45.58 | 45.70 | 45.29 | 45.51 | 954,484 | -0.02(-0.03%) |
Feb 24, 2014 | 45.44 | 45.75 | 45.15 | 45.53 | 1,726,701 | +0.53(+1.18%) |
Feb 21, 2014 | 44.63 | 45.09 | 44.46 | 45.00 | 1,203,301 | +0.37(+0.84%) |
Feb 20, 2014 | 44.60 | 44.85 | 44.25 | 44.62 | 1,820,610 | +0.01(+0.02%) |
Feb 19, 2014 | 44.30 | 45.12 | 44.20 | 44.62 | 1,738,347 | +0.31(+0.70%) |
Feb 18, 2014 | 43.43 | 44.39 | 43.42 | 44.31 | 1,841,189 | +0.56(+1.29%) |
Feb 14, 2014 | 43.42 | 43.74 | 43.74 | 43.74 | 1,562,490 | +0.39(+0.90%) |
Feb 13, 2014 | 41.88 | 43.47 | 41.88 | 43.35 | 1,663,407 | +1.14(+2.69%) |
Feb 12, 2014 | 42.52 | 42.64 | 42.14 | 42.22 | 1,727,741 | -0.15(-0.36%) |
Feb 11, 2014 | 41.75 | 42.43 | 41.67 | 42.37 | 951,822 | +0.61(+1.47%) |
Feb 10, 2014 | 41.79 | 41.88 | 41.35 | 41.75 | 911,919 | +0.09(+0.21%) |
Feb 07, 2014 | 41.32 | 41.69 | 41.21 | 41.67 | 725,053 | +0.59(+1.43%) |
Feb 06, 2014 | 40.93 | 41.16 | 40.87 | 41.08 | 960,009 | +0.28(+0.68%) |
Feb 05, 2014 | 40.78 | 40.91 | 40.47 | 40.80 | 995,363 | -0.13(-0.31%) |
Feb 04, 2014 | 41.16 | 41.34 | 40.77 | 40.93 | 1,681,790 | +0.02(+0.04%) |
Feb 03, 2014 | 41.82 | 41.85 | 40.91 | 40.91 | 1,662,158 | -0.94(-2.24%) |
Jan 31, 2014 | 42.10 | 42.29 | 41.78 | 41.85 | 1,347,682 | -0.93(-2.17%) |
Jan 30, 2014 | 42.72 | 42.92 | 42.50 | 42.78 | 970,445 | +0.32(+0.75%) |
Jan 29, 2014 | 43.09 | 43.09 | 42.24 | 42.46 | 1,429,122 | -1.03(-2.36%) |
Jan 28, 2014 | 43.15 | 43.59 | 42.99 | 43.49 | 1,096,182 | +0.37(+0.85%) |
Jan 27, 2014 | 42.65 | 43.38 | 42.64 | 43.12 | 1,309,230 | +0.33(+0.78%) |
Jan 24, 2014 | 43.11 | 43.28 | 42.79 | 42.79 | 1,138,293 | -0.50(-1.16%) |
Jan 23, 2014 | 43.68 | 43.81 | 43.22 | 43.29 | 1,254,375 | -0.72(-1.63%) |
Jan 22, 2014 | 43.88 | 44.39 | 43.81 | 44.00 | 1,518,961 | +0.19(+0.44%) |
Jan 21, 2014 | 44.21 | 44.49 | 43.61 | 43.81 | 1,908,533 | -0.37(-0.85%) |
Jan 17, 2014 | 44.62 | 44.19 | 44.19 | 44.19 | 1,470,793 | -0.45(-1.02%) |
Jan 16, 2014 | 44.57 | 44.85 | 44.34 | 44.64 | 1,349,356 | -0.06(-0.14%) |
Jan 15, 2014 | 45.05 | 45.05 | 44.56 | 44.70 | 1,522,840 | -0.35(-0.78%) |
Jan 14, 2014 | 44.49 | 45.15 | 44.45 | 45.05 | 1,532,456 | +0.58(+1.31%) |
Jan 13, 2014 | 44.54 | 45.46 | 44.31 | 44.47 | 2,466,682 | -0.11(-0.25%) |
Jan 10, 2014 | 44.07 | 44.70 | 44.04 | 44.58 | 1,459,665 | +0.62(+1.41%) |
Jan 09, 2014 | 44.04 | 44.08 | 43.80 | 43.96 | 880,629 | +0.06(+0.14%) |
Jan 08, 2014 | 44.12 | 44.25 | 43.81 | 43.90 | 1,182,336 | -0.10(-0.23%) |
Jan 07, 2014 | 43.73 | 44.23 | 43.57 | 44.00 | 1,770,060 | +0.44(+1.00%) |
Jan 06, 2014 | 43.84 | 43.88 | 43.38 | 43.57 | 1,111,681 | -0.17(-0.38%) |
Jan 03, 2014 | 44.01 | 44.08 | 43.51 | 43.73 | 1,009,519 | -0.17(-0.38%) |
Jan 02, 2014 | 44.48 | 44.56 | 43.61 | 43.90 | 1,700,885 | -0.74(-1.66%) |
Dec 31, 2013 | 44.53 | 44.64 | 44.64 | 44.64 | 692,567 | +0.31(+0.70%) |
Dec 30, 2013 | 44.28 | 44.50 | 44.00 | 44.33 | 557,441 | +0.00(+0.00%) |
Dec 27, 2013 | 43.85 | 44.36 | 43.84 | 44.33 | 766,719 | +0.29(+0.67%) |
Dec 26, 2013 | 43.80 | 44.09 | 43.49 | 44.04 | 375,310 | +0.28(+0.64%) |
Dec 24, 2013 | 43.78 | 43.95 | 43.53 | 43.76 | 172,223 | +0.08(+0.18%) |
Dec 23, 2013 | 43.93 | 43.98 | 43.53 | 43.68 | 694,080 | +0.00(+0.00%) |
Dec 20, 2013 | 43.81 | 43.97 | 43.54 | 43.68 | 1,085,279 | -0.02(-0.05%) |
Dec 19, 2013 | 43.98 | 44.04 | 43.42 | 43.70 | 866,904 | -0.33(-0.76%) |
Dec 18, 2013 | 42.84 | 44.07 | 42.67 | 44.04 | 1,387,593 | +1.27(+2.97%) |
Dec 17, 2013 | 42.75 | 42.90 | 42.44 | 42.76 | 928,718 | +0.03(+0.07%) |
Dec 16, 2013 | 42.53 | 42.99 | 42.42 | 42.73 | 1,113,956 | +0.45(+1.05%) |
Dec 13, 2013 | 42.60 | 42.70 | 41.97 | 42.29 | 825,380 | -0.18(-0.43%) |
Dec 12, 2013 | 43.01 | 43.07 | 42.36 | 42.47 | 979,077 | -0.70(-1.62%) |
Dec 11, 2013 | 43.57 | 43.73 | 43.09 | 43.17 | 957,122 | -0.32(-0.73%) |
Dec 10, 2013 | 43.61 | 43.82 | 43.19 | 43.49 | 932,840 | -0.29(-0.65%) |
Dec 09, 2013 | 43.78 | 44.04 | 43.59 | 43.77 | 803,706 | +0.08(+0.18%) |
Dec 06, 2013 | 43.27 | 43.71 | 43.09 | 43.69 | 1,096,868 | +0.76(+1.76%) |
Dec 05, 2013 | 42.99 | 43.99 | 42.58 | 42.94 | 2,455,774 | -0.26(-0.61%) |
Dec 04, 2013 | 42.55 | 43.38 | 42.45 | 43.20 | 2,283,108 | +0.33(+0.76%) |
Dec 03, 2013 | 41.71 | 42.91 | 41.78 | 42.88 | 1,913,593 | +1.10(+2.63%) |
Dec 02, 2013 | 41.91 | 42.01 | 41.43 | 41.78 | 988,769 | -0.10(-0.23%) |
Nov 29, 2013 | 42.14 | 42.14 | 41.85 | 41.87 | 310,352 | -0.30(-0.72%) |
Nov 27, 2013 | 42.29 | 42.40 | 42.02 | 42.18 | 467,280 | -0.10(-0.23%) |
Nov 26, 2013 | 42.18 | 42.45 | 42.06 | 42.27 | 786,151 | +0.03(+0.08%) |
Nov 25, 2013 | 42.49 | 42.71 | 42.11 | 42.24 | 799,720 | -0.16(-0.37%) |
Nov 22, 2013 | 41.89 | 42.48 | 41.74 | 42.40 | 756,228 | +0.48(+1.15%) |
Nov 21, 2013 | 42.22 | 42.27 | 41.71 | 41.91 | 866,057 | -0.16(-0.38%) |
Nov 20, 2013 | 42.61 | 42.72 | 41.80 | 42.07 | 951,280 | -0.53(-1.24%) |
Nov 19, 2013 | 42.69 | 42.82 | 42.52 | 42.60 | 663,321 | -0.06(-0.15%) |
Nov 18, 2013 | 42.78 | 42.90 | 42.58 | 42.67 | 829,321 | -0.10(-0.24%) |
Nov 15, 2013 | 42.37 | 42.86 | 42.25 | 42.77 | 976,274 | +0.11(+0.26%) |
Nov 14, 2013 | 42.73 | 42.90 | 42.47 | 42.66 | 960,310 | +0.10(+0.24%) |
Nov 12, 2013 | 42.56 | 42.57 | 42.00 | 42.56 | 859,611 | -0.02(-0.04%) |
Nov 11, 2013 | 42.56 | 42.79 | 42.34 | 42.57 | 848,294 | +0.06(+0.15%) |
Nov 08, 2013 | 41.88 | 42.59 | 41.50 | 42.51 | 1,254,974 | +0.62(+1.49%) |
Nov 07, 2013 | 43.04 | 43.20 | 41.63 | 41.88 | 2,427,571 | -1.34(-3.09%) |
Nov 06, 2013 | 44.46 | 44.46 | 42.47 | 43.22 | 2,150,562 | +0.54(+1.26%) |
Nov 05, 2013 | 42.74 | 42.78 | 42.18 | 42.68 | 1,515,846 | -0.16(-0.37%) |
Nov 04, 2013 | 42.92 | 43.01 | 42.33 | 42.84 | 1,391,763 | +0.17(+0.41%) |
Nov 01, 2013 | 42.74 | 42.86 | 42.10 | 42.67 | 910,606 | -0.01(-0.02%) |
Oct 31, 2013 | 43.23 | 43.40 | 42.49 | 42.67 | 1,330,420 | -0.66(-1.51%) |
Oct 30, 2013 | 43.63 | 43.69 | 43.21 | 43.33 | 836,146 | -0.37(-0.85%) |
Oct 29, 2013 | 43.20 | 43.89 | 43.11 | 43.70 | 1,202,672 | +0.60(+1.39%) |
Oct 28, 2013 | 42.63 | 43.29 | 42.56 | 43.10 | 1,448,782 | +0.51(+1.21%) |
Oct 25, 2013 | 42.27 | 42.59 | 42.06 | 42.59 | 646,507 | +0.43(+1.03%) |
Oct 24, 2013 | 42.40 | 42.41 | 41.92 | 42.15 | 1,153,982 | -0.24(-0.56%) |
Oct 23, 2013 | 42.73 | 42.74 | 42.27 | 42.39 | 1,348,280 | -0.41(-0.96%) |
Oct 22, 2013 | 42.33 | 43.05 | 42.28 | 42.80 | 1,783,672 | +0.52(+1.23%) |
Oct 21, 2013 | 41.68 | 42.29 | 41.52 | 42.28 | 1,444,096 | +0.70(+1.67%) |
Oct 18, 2013 | 41.86 | 42.01 | 41.50 | 41.58 | 1,388,183 | -0.04(-0.10%) |
Oct 17, 2013 | 40.87 | 41.72 | 40.70 | 41.62 | 840,891 | +0.67(+1.64%) |
Oct 16, 2013 | 40.71 | 41.20 | 40.71 | 40.95 | 1,138,739 | +0.43(+1.07%) |
Oct 15, 2013 | 40.97 | 41.06 | 40.38 | 40.52 | 947,420 | -0.43(-1.06%) |
Oct 14, 2013 | 40.52 | 41.01 | 40.52 | 40.95 | 936,848 | +0.05(+0.12%) |
Oct 11, 2013 | 40.53 | 40.91 | 40.37 | 40.90 | 909,329 | +0.37(+0.92%) |
Oct 10, 2013 | 39.91 | 40.55 | 39.86 | 40.53 | 1,370,219 | +1.07(+2.70%) |
Oct 09, 2013 | 39.39 | 39.62 | 39.30 | 39.47 | 1,271,236 | +0.18(+0.46%) |
Oct 08, 2013 | 39.35 | 39.51 | 39.17 | 39.28 | 1,168,851 | -0.14(-0.36%) |
Oct 07, 2013 | 39.57 | 39.58 | 39.34 | 39.43 | 885,098 | -0.46(-1.15%) |
Oct 04, 2013 | 39.28 | 39.90 | 39.22 | 39.88 | 828,179 | +0.58(+1.47%) |
Oct 03, 2013 | 39.50 | 39.63 | 39.06 | 39.31 | 1,132,148 | -0.36(-0.90%) |
Oct 02, 2013 | 40.06 | 40.07 | 39.47 | 39.66 | 1,646,733 | -0.59(-1.47%) |
Oct 01, 2013 | 39.63 | 40.26 | 39.43 | 40.26 | 1,150,491 | +0.43(+1.07%) |
Sep 27, 2013 | 39.83 | 39.94 | 39.64 | 39.83 | 736,977 | -0.23(-0.57%) |
Sep 26, 2013 | 39.89 | 40.14 | 39.89 | 40.06 | 971,735 | +0.21(+0.52%) |
Sep 25, 2013 | 39.77 | 40.04 | 39.62 | 39.85 | 934,535 | +0.18(+0.46%) |
Sep 24, 2013 | 39.67 | 39.89 | 39.49 | 39.67 | 728,296 | -0.07(-0.18%) |
Sep 23, 2013 | 39.85 | 39.92 | 39.54 | 39.74 | 881,381 | -0.19(-0.48%) |
Sep 20, 2013 | 40.69 | 40.69 | 39.88 | 39.93 | 1,557,787 | -0.76(-1.86%) |
Sep 19, 2013 | 40.93 | 41.21 | 40.60 | 40.69 | 1,036,358 | -0.06(-0.14%) |
Sep 18, 2013 | 40.03 | 40.76 | 39.81 | 40.75 | 1,018,102 | +0.68(+1.70%) |
Sep 17, 2013 | 39.78 | 40.37 | 39.70 | 40.07 | 1,467,878 | +0.38(+0.96%) |
Sep 16, 2013 | 39.58 | 39.83 | 39.15 | 39.69 | 1,383,576 | +0.54(+1.37%) |
Sep 13, 2013 | 38.96 | 39.24 | 38.90 | 39.15 | 955,060 | +0.21(+0.53%) |
Sep 12, 2013 | 39.20 | 39.28 | 38.86 | 38.94 | 1,050,970 | -0.34(-0.86%) |
Sep 11, 2013 | 39.01 | 39.34 | 39.00 | 39.28 | 1,307,061 | +0.25(+0.65%) |
Sep 10, 2013 | 39.02 | 39.03 | 38.75 | 39.03 | 1,165,986 | +0.24(+0.61%) |
Sep 09, 2013 | 38.94 | 38.94 | 38.69 | 38.79 | 1,144,069 | -0.12(-0.30%) |
Sep 06, 2013 | 39.04 | 39.09 | 38.67 | 38.91 | 1,258,924 | +0.04(+0.10%) |
Sep 05, 2013 | 38.82 | 39.09 | 38.75 | 38.87 | 1,169,782 | -0.09(-0.24%) |
Sep 04, 2013 | 38.30 | 38.98 | 38.13 | 38.97 | 1,874,847 | +0.59(+1.54%) |
Sep 03, 2013 | 39.12 | 39.39 | 38.19 | 38.37 | 1,425,022 | -0.18(-0.47%) |
Aug 30, 2013 | 38.42 | 38.65 | 38.24 | 38.56 | 1,197,705 | +0.16(+0.41%) |
Aug 29, 2013 | 38.25 | 38.56 | 38.07 | 38.40 | 735,812 | +0.12(+0.31%) |
Aug 28, 2013 | 38.90 | 38.90 | 38.27 | 38.28 | 1,220,747 | -0.57(-1.46%) |
Aug 27, 2013 | 38.80 | 38.92 | 38.59 | 38.85 | 1,359,564 | -0.22(-0.56%) |
Aug 26, 2013 | 39.63 | 39.63 | 38.97 | 39.07 | 1,281,952 | -0.55(-1.39%) |
Aug 23, 2013 | 39.18 | 39.71 | 38.98 | 39.62 | 1,329,380 | +0.49(+1.24%) |
Aug 22, 2013 | 39.15 | 39.35 | 39.04 | 39.13 | 1,193,467 | -0.03(-0.08%) |
Aug 21, 2013 | 39.65 | 39.65 | 39.02 | 39.16 | 1,542,382 | -0.50(-1.27%) |
Aug 20, 2013 | 39.46 | 39.92 | 39.35 | 39.67 | 1,388,116 | +0.32(+0.82%) |
Aug 19, 2013 | 39.74 | 39.79 | 39.30 | 39.34 | 1,617,193 | -0.53(-1.32%) |
Aug 16, 2013 | 39.70 | 39.96 | 39.59 | 39.87 | 2,622,813 | +0.02(+0.06%) |
Aug 15, 2013 | 40.50 | 40.56 | 39.74 | 39.85 | 2,153,876 | -0.90(-2.22%) |
Aug 14, 2013 | 41.19 | 41.19 | 40.70 | 40.75 | 1,586,983 | -0.41(-0.99%) |
Aug 13, 2013 | 41.35 | 41.35 | 40.95 | 41.16 | 1,523,840 | -0.08(-0.19%) |
Aug 12, 2013 | 41.56 | 41.56 | 41.16 | 41.24 | 1,863,310 | -0.53(-1.28%) |
Aug 09, 2013 | 41.97 | 42.20 | 41.75 | 41.77 | 1,476,879 | -0.17(-0.41%) |
Aug 08, 2013 | 41.45 | 42.03 | 41.31 | 41.94 | 2,299,726 | +0.49(+1.19%) |
Aug 07, 2013 | 41.78 | 41.86 | 41.17 | 41.45 | 3,574,518 | -0.37(-0.88%) |
Aug 06, 2013 | 39.96 | 42.02 | 39.96 | 41.82 | 9,484,152 | +2.50(+6.35%) |
Aug 05, 2013 | 39.81 | 39.85 | 39.25 | 39.32 | 2,625,387 | -0.56(-1.40%) |
Aug 02, 2013 | 39.78 | 40.04 | 39.77 | 39.88 | 1,854,167 | -0.09(-0.24%) |
Aug 01, 2013 | 39.70 | 40.01 | 39.58 | 39.97 | 1,627,863 | +0.67(+1.70%) |
Jul 31, 2013 | 39.40 | 39.66 | 39.27 | 39.30 | 1,960,311 | +0.14(+0.36%) |
Jul 30, 2013 | 39.22 | 39.56 | 39.12 | 39.16 | 1,606,834 | +0.01(+0.02%) |
Jul 29, 2013 | 39.02 | 39.22 | 38.89 | 39.16 | 1,290,751 | +0.06(+0.16%) |
Jul 26, 2013 | 38.53 | 39.30 | 38.53 | 39.09 | 2,088,063 | -0.03(-0.08%) |
Jul 25, 2013 | 38.81 | 39.17 | 38.42 | 39.12 | 2,973,294 | -0.05(-0.12%) |
Jul 24, 2013 | 39.78 | 39.85 | 38.69 | 39.17 | 3,366,507 | -0.58(-1.46%) |
Jul 23, 2013 | 40.03 | 40.06 | 39.57 | 39.75 | 2,493,032 | -0.25(-0.63%) |
Jul 22, 2013 | 40.29 | 40.35 | 39.90 | 40.00 | 2,006,013 | -0.35(-0.86%) |
Jul 19, 2013 | 40.04 | 40.37 | 39.89 | 40.35 | 2,874,883 | +0.31(+0.76%) |
Jul 18, 2013 | 39.85 | 40.32 | 39.81 | 40.04 | 2,521,984 | +0.12(+0.30%) |
Jul 17, 2013 | 40.22 | 40.38 | 39.87 | 39.92 | 1,315,232 | -0.18(-0.45%) |
Jul 16, 2013 | 40.43 | 40.43 | 39.84 | 40.11 | 1,244,366 | -0.49(-1.22%) |
Jul 15, 2013 | 40.31 | 40.66 | 40.20 | 40.60 | 1,243,376 | +0.32(+0.80%) |
Jul 12, 2013 | 40.64 | 40.64 | 40.08 | 40.28 | 1,799,795 | -0.47(-1.16%) |
Jul 11, 2013 | 39.96 | 40.78 | 39.88 | 40.75 | 2,226,459 | +1.23(+3.12%) |
Jul 10, 2013 | 39.52 | 39.72 | 39.07 | 39.52 | 2,046,799 | +0.00(+0.00%) |
Jul 09, 2013 | 38.06 | 39.54 | 37.85 | 39.52 | 2,975,541 | +1.66(+4.40%) |
Jul 08, 2013 | 37.58 | 38.06 | 37.52 | 37.85 | 1,684,547 | +0.44(+1.18%) |
Jul 05, 2013 | 37.52 | 37.62 | 37.04 | 37.41 | 698,919 | +0.09(+0.23%) |
Jul 03, 2013 | 37.43 | 37.51 | 37.03 | 37.33 | 1,129,000 | -0.42(-1.10%) |
Jul 02, 2013 | 37.74 | 37.94 | 37.42 | 37.74 | 1,559,062 | -0.07(-0.19%) |
Jul 01, 2013 | 37.83 | 38.06 | 37.69 | 37.81 | 1,221,079 | +0.24(+0.63%) |
Jun 28, 2013 | 38.06 | 38.20 | 37.55 | 37.58 | 2,016,399 | -0.55(-1.44%) |
Jun 27, 2013 | 38.31 | 38.59 | 38.06 | 38.13 | 1,346,337 | +0.07(+0.19%) |
Jun 26, 2013 | 38.10 | 38.24 | 37.75 | 38.06 | 1,359,586 | +0.28(+0.75%) |
Jun 25, 2013 | 37.98 | 37.98 | 37.32 | 37.77 | 1,156,016 | +0.16(+0.44%) |
Jun 24, 2013 | 37.02 | 37.95 | 36.91 | 37.61 | 1,844,694 | +0.09(+0.23%) |
Jun 21, 2013 | 37.77 | 37.95 | 36.90 | 37.52 | 2,937,581 | +0.13(+0.36%) |
Jun 20, 2013 | 38.25 | 38.37 | 37.31 | 37.39 | 2,711,690 | -1.19(-3.09%) |
Jun 19, 2013 | 39.18 | 39.72 | 38.58 | 38.58 | 2,621,026 | -0.55(-1.40%) |
Jun 18, 2013 | 39.23 | 39.34 | 39.06 | 39.13 | 1,444,969 | -0.12(-0.30%) |
Jun 17, 2013 | 39.12 | 39.77 | 38.88 | 39.25 | 1,794,282 | +0.31(+0.81%) |
Jun 14, 2013 | 39.13 | 39.34 | 38.83 | 38.94 | 1,456,409 | -0.20(-0.50%) |
Jun 13, 2013 | 38.91 | 39.21 | 38.61 | 39.13 | 1,867,994 | +0.19(+0.48%) |
Jun 12, 2013 | 39.96 | 40.10 | 38.94 | 38.94 | 1,372,457 | -0.77(-1.94%) |
Jun 11, 2013 | 39.60 | 40.06 | 39.35 | 39.71 | 1,297,377 | -0.47(-1.17%) |
Jun 10, 2013 | 39.81 | 40.19 | 39.56 | 40.18 | 1,531,336 | +0.41(+1.03%) |
Jun 07, 2013 | 39.16 | 39.82 | 38.94 | 39.78 | 1,340,950 | +0.89(+2.28%) |
Jun 06, 2013 | 39.16 | 39.30 | 38.46 | 38.89 | 1,598,973 | -0.23(-0.58%) |
Jun 05, 2013 | 39.43 | 39.71 | 39.08 | 39.12 | 1,603,305 | -0.44(-1.11%) |
Jun 04, 2013 | 39.01 | 39.64 | 38.94 | 39.56 | 1,644,937 | +0.62(+1.59%) |
Jun 03, 2013 | 39.01 | 39.41 | 38.48 | 38.94 | 2,205,878 | +0.14(+0.36%) |
May 31, 2013 | 39.95 | 39.95 | 38.78 | 38.79 | 2,122,097 | -1.29(-3.21%) |
May 30, 2013 | 40.05 | 40.35 | 40.04 | 40.08 | 1,116,575 | +0.02(+0.04%) |
May 29, 2013 | 40.14 | 40.46 | 40.03 | 40.07 | 1,764,872 | -0.42(-1.03%) |
May 28, 2013 | 40.58 | 40.86 | 40.07 | 40.48 | 1,754,392 | +0.25(+0.62%) |
May 24, 2013 | 39.97 | 40.45 | 39.81 | 40.23 | 1,157,164 | +0.22(+0.55%) |
May 23, 2013 | 40.07 | 40.33 | 39.76 | 40.01 | 1,765,610 | -0.32(-0.79%) |
May 22, 2013 | 40.95 | 41.23 | 40.29 | 40.33 | 2,103,677 | -0.69(-1.67%) |
May 21, 2013 | 41.25 | 41.27 | 40.70 | 41.02 | 1,346,429 | -0.26(-0.62%) |
May 20, 2013 | 41.43 | 41.45 | 41.05 | 41.28 | 1,290,992 | -0.33(-0.79%) |
May 17, 2013 | 41.22 | 41.63 | 40.95 | 41.61 | 1,941,772 | +0.45(+1.10%) |
May 16, 2013 | 40.51 | 41.43 | 40.38 | 41.15 | 3,402,650 | +1.31(+3.29%) |
May 15, 2013 | 39.76 | 39.90 | 39.50 | 39.84 | 1,478,279 | +0.60(+1.53%) |
May 13, 2013 | 39.08 | 39.25 | 38.82 | 39.24 | 1,293,724 | +0.16(+0.42%) |
May 10, 2013 | 38.74 | 39.09 | 38.63 | 39.08 | 941,517 | +0.46(+1.19%) |
May 09, 2013 | 38.63 | 38.90 | 38.34 | 38.62 | 2,317,353 | -0.16(-0.42%) |
May 08, 2013 | 39.52 | 39.56 | 38.73 | 38.78 | 1,866,888 | -0.80(-2.01%) |
May 07, 2013 | 39.02 | 39.64 | 38.12 | 39.58 | 3,251,647 | -0.20(-0.49%) |
May 06, 2013 | 39.95 | 39.95 | 39.31 | 39.77 | 1,237,678 | -0.27(-0.66%) |
May 03, 2013 | 39.60 | 40.12 | 39.34 | 40.04 | 1,009,664 | +0.69(+1.77%) |
May 02, 2013 | 39.76 | 39.91 | 39.29 | 39.34 | 1,529,105 | -0.43(-1.08%) |