Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 40.68 | 40.70 | 39.90 | 40.28 | 383,651 | -0.42(-1.03%) |
May 29, 2014 | 40.63 | 40.84 | 40.07 | 40.70 | 288,912 | +0.24(+0.59%) |
May 28, 2014 | 40.82 | 41.12 | 40.25 | 40.46 | 458,771 | -0.45(-1.10%) |
May 27, 2014 | 42.03 | 42.13 | 40.59 | 40.91 | 396,590 | -0.80(-1.93%) |
May 23, 2014 | 41.42 | 41.72 | 41.72 | 41.72 | 303,072 | +0.03(+0.06%) |
May 22, 2014 | 41.60 | 42.06 | 41.53 | 41.69 | 113,897 | +0.09(+0.21%) |
May 21, 2014 | 41.01 | 41.77 | 40.44 | 41.61 | 519,570 | +0.60(+1.46%) |
May 20, 2014 | 42.34 | 42.90 | 40.88 | 41.01 | 712,365 | -1.37(-3.23%) |
May 19, 2014 | 43.45 | 43.69 | 42.33 | 42.38 | 638,762 | -1.06(-2.43%) |
May 16, 2014 | 43.17 | 43.75 | 42.64 | 43.43 | 320,799 | +0.16(+0.37%) |
May 15, 2014 | 43.37 | 43.74 | 42.46 | 43.27 | 460,309 | -0.18(-0.41%) |
May 14, 2014 | 44.48 | 44.70 | 43.41 | 43.45 | 487,020 | -0.92(-2.07%) |
May 13, 2014 | 45.15 | 45.64 | 44.17 | 44.37 | 477,504 | -0.65(-1.44%) |
May 12, 2014 | 44.53 | 45.58 | 44.53 | 45.02 | 623,143 | +0.55(+1.23%) |
May 09, 2014 | 44.07 | 44.59 | 43.80 | 44.47 | 349,352 | +0.26(+0.58%) |
May 08, 2014 | 43.74 | 44.62 | 43.59 | 44.21 | 492,258 | +0.47(+1.07%) |
May 07, 2014 | 42.43 | 43.84 | 42.07 | 43.74 | 512,665 | +1.68(+4.00%) |
May 06, 2014 | 44.20 | 44.44 | 42.05 | 42.06 | 958,586 | -1.44(-3.32%) |
May 05, 2014 | 44.59 | 44.82 | 42.69 | 43.51 | 1,077,392 | -1.21(-2.71%) |
May 02, 2014 | 43.92 | 45.09 | 43.86 | 44.72 | 801,596 | +0.71(+1.60%) |
May 01, 2014 | 42.53 | 44.53 | 42.34 | 44.01 | 861,050 | +1.56(+3.68%) |
Apr 30, 2014 | 42.81 | 42.81 | 41.71 | 42.45 | 328,412 | -0.40(-0.92%) |
Apr 29, 2014 | 42.41 | 43.20 | 42.12 | 42.85 | 463,287 | +0.64(+1.52%) |
Apr 28, 2014 | 41.01 | 42.23 | 40.71 | 42.21 | 517,314 | +1.65(+4.07%) |
Apr 25, 2014 | 40.77 | 41.28 | 40.50 | 40.56 | 320,379 | -0.31(-0.76%) |
Apr 24, 2014 | 41.78 | 41.87 | 40.81 | 40.87 | 285,973 | -0.70(-1.68%) |
Apr 23, 2014 | 41.56 | 42.21 | 41.45 | 41.57 | 310,893 | -0.01(-0.03%) |
Apr 22, 2014 | 41.55 | 41.87 | 40.95 | 41.58 | 281,620 | -0.01(-0.03%) |
Apr 21, 2014 | 41.41 | 41.78 | 41.03 | 41.59 | 267,674 | +0.26(+0.64%) |
Apr 17, 2014 | 42.50 | 41.33 | 41.33 | 41.33 | 370,934 | -1.17(-2.76%) |
Apr 16, 2014 | 41.63 | 42.61 | 41.31 | 42.50 | 629,055 | +1.17(+2.82%) |
Apr 15, 2014 | 41.02 | 41.53 | 40.27 | 41.34 | 414,616 | +0.49(+1.21%) |
Apr 14, 2014 | 40.47 | 41.39 | 40.24 | 40.84 | 297,047 | +0.58(+1.44%) |
Apr 11, 2014 | 40.16 | 41.16 | 39.78 | 40.26 | 511,835 | -0.33(-0.81%) |
Apr 10, 2014 | 41.47 | 41.49 | 40.46 | 40.59 | 619,602 | -1.04(-2.50%) |
Apr 09, 2014 | 43.17 | 43.28 | 41.34 | 41.63 | 547,704 | -1.26(-2.94%) |
Apr 08, 2014 | 41.48 | 43.47 | 41.20 | 42.89 | 722,819 | +1.31(+3.16%) |
Apr 07, 2014 | 41.65 | 42.06 | 41.14 | 41.58 | 531,248 | -0.20(-0.47%) |
Apr 04, 2014 | 41.92 | 42.06 | 41.35 | 41.78 | 357,717 | +0.10(+0.24%) |
Apr 03, 2014 | 41.60 | 42.29 | 41.29 | 41.68 | 468,337 | -0.04(-0.09%) |
Apr 02, 2014 | 41.64 | 41.99 | 41.04 | 41.72 | 343,899 | +0.01(+0.02%) |
Apr 01, 2014 | 39.71 | 42.08 | 39.71 | 41.71 | 706,580 | +2.26(+5.74%) |
Mar 31, 2014 | 39.67 | 39.88 | 38.51 | 39.45 | 1,074,265 | -0.06(-0.15%) |
Mar 28, 2014 | 40.75 | 41.22 | 39.09 | 39.51 | 812,365 | -1.18(-2.90%) |
Mar 27, 2014 | 40.57 | 41.41 | 40.27 | 40.69 | 339,926 | +0.03(+0.08%) |
Mar 26, 2014 | 41.40 | 41.40 | 40.24 | 40.66 | 479,261 | -0.50(-1.22%) |
Mar 25, 2014 | 41.89 | 42.13 | 41.02 | 41.16 | 303,512 | -0.53(-1.28%) |
Mar 24, 2014 | 41.63 | 41.93 | 41.29 | 41.69 | 480,830 | +0.07(+0.16%) |
Mar 21, 2014 | 41.89 | 42.01 | 41.21 | 41.63 | 583,071 | -0.15(-0.36%) |
Mar 20, 2014 | 41.55 | 41.85 | 41.35 | 41.78 | 276,461 | +0.23(+0.56%) |
Mar 19, 2014 | 41.45 | 41.71 | 41.10 | 41.55 | 288,352 | +0.29(+0.70%) |
Mar 18, 2014 | 40.76 | 41.54 | 40.76 | 41.26 | 456,821 | +0.51(+1.25%) |
Mar 17, 2014 | 41.24 | 41.71 | 40.55 | 40.75 | 380,778 | -0.25(-0.61%) |
Mar 14, 2014 | 40.51 | 41.32 | 40.35 | 41.00 | 249,141 | +0.18(+0.45%) |
Mar 13, 2014 | 41.41 | 41.41 | 40.28 | 40.81 | 405,408 | -0.42(-1.01%) |
Mar 12, 2014 | 41.13 | 41.41 | 40.18 | 41.23 | 389,445 | +0.09(+0.22%) |
Mar 11, 2014 | 42.26 | 42.35 | 41.08 | 41.14 | 560,971 | -0.93(-2.21%) |
Mar 10, 2014 | 42.15 | 42.62 | 41.92 | 42.07 | 376,979 | -0.07(-0.16%) |
Mar 07, 2014 | 42.48 | 43.01 | 42.03 | 42.13 | 409,600 | -0.17(-0.40%) |
Mar 06, 2014 | 42.92 | 43.03 | 41.96 | 42.30 | 532,469 | -0.50(-1.16%) |
Mar 05, 2014 | 42.26 | 43.64 | 42.09 | 42.80 | 1,192,693 | +1.29(+3.10%) |
Mar 04, 2014 | 41.79 | 42.34 | 41.16 | 41.51 | 940,154 | -0.08(-0.20%) |
Mar 03, 2014 | 41.22 | 41.77 | 40.96 | 41.60 | 579,975 | -0.09(-0.22%) |
Feb 28, 2014 | 42.32 | 42.92 | 41.45 | 41.69 | 460,906 | -0.50(-1.18%) |
Feb 27, 2014 | 40.97 | 42.49 | 40.55 | 42.18 | 954,565 | +0.99(+2.40%) |
Feb 26, 2014 | 41.20 | 41.86 | 39.25 | 41.20 | 3,221,559 | -3.52(-7.87%) |
Feb 25, 2014 | 44.14 | 44.84 | 43.53 | 44.72 | 1,014,263 | +0.51(+1.15%) |
Feb 24, 2014 | 45.00 | 45.64 | 44.21 | 44.21 | 921,269 | -0.48(-1.07%) |
Feb 21, 2014 | 45.79 | 46.34 | 44.34 | 44.68 | 1,374,706 | -1.10(-2.40%) |
Feb 20, 2014 | 46.44 | 46.48 | 45.21 | 45.78 | 1,002,609 | -0.65(-1.41%) |
Feb 19, 2014 | 47.62 | 47.63 | 46.36 | 46.44 | 719,290 | -1.22(-2.55%) |
Feb 18, 2014 | 48.12 | 48.44 | 47.27 | 47.65 | 625,304 | -0.38(-0.79%) |
Feb 14, 2014 | 47.59 | 48.03 | 48.03 | 48.03 | 427,814 | +0.44(+0.93%) |
Feb 13, 2014 | 47.87 | 47.94 | 45.52 | 47.59 | 960,441 | -0.58(-1.21%) |
Feb 12, 2014 | 48.56 | 48.91 | 47.88 | 48.17 | 206,619 | -0.36(-0.74%) |
Feb 11, 2014 | 49.02 | 49.25 | 48.08 | 48.53 | 442,420 | -0.35(-0.71%) |
Feb 10, 2014 | 48.59 | 49.50 | 48.34 | 48.88 | 501,750 | +0.50(+1.04%) |
Feb 07, 2014 | 46.89 | 48.55 | 46.89 | 48.37 | 466,899 | +1.61(+3.44%) |
Feb 06, 2014 | 46.36 | 47.58 | 46.28 | 46.76 | 389,186 | +0.41(+0.87%) |
Feb 05, 2014 | 47.29 | 47.63 | 44.15 | 46.36 | 1,166,995 | -1.24(-2.61%) |
Feb 04, 2014 | 47.72 | 48.53 | 47.40 | 47.60 | 606,280 | +0.37(+0.79%) |
Feb 03, 2014 | 49.76 | 50.00 | 46.61 | 47.23 | 660,946 | -2.59(-5.20%) |
Jan 31, 2014 | 49.20 | 50.11 | 48.98 | 49.82 | 433,043 | +0.24(+0.49%) |
Jan 30, 2014 | 48.38 | 50.09 | 48.29 | 49.57 | 393,307 | +1.30(+2.70%) |
Jan 29, 2014 | 49.06 | 49.63 | 48.14 | 48.27 | 530,072 | -0.90(-1.82%) |
Jan 28, 2014 | 48.12 | 49.34 | 48.12 | 49.17 | 364,299 | +1.04(+2.16%) |
Jan 27, 2014 | 48.20 | 49.21 | 47.43 | 48.13 | 515,182 | -0.17(-0.35%) |
Jan 24, 2014 | 50.71 | 50.77 | 48.10 | 48.30 | 758,769 | -2.75(-5.38%) |
Jan 23, 2014 | 51.11 | 51.30 | 49.84 | 51.05 | 419,311 | -0.29(-0.57%) |
Jan 22, 2014 | 51.01 | 51.69 | 50.09 | 51.34 | 424,861 | +0.54(+1.07%) |
Jan 21, 2014 | 52.81 | 52.85 | 49.74 | 50.80 | 1,226,666 | -1.75(-3.32%) |
Jan 17, 2014 | 55.42 | 52.54 | 52.54 | 52.54 | 1,648,567 | -3.01(-5.42%) |
Jan 16, 2014 | 55.16 | 56.20 | 54.94 | 55.55 | 504,001 | +0.48(+0.87%) |
Jan 15, 2014 | 54.81 | 55.66 | 54.47 | 55.08 | 686,929 | +0.26(+0.48%) |
Jan 14, 2014 | 53.96 | 55.06 | 53.96 | 54.81 | 1,099,161 | +0.87(+1.61%) |
Jan 13, 2014 | 53.45 | 55.04 | 53.04 | 53.94 | 924,656 | +1.26(+2.40%) |
Jan 10, 2014 | 52.56 | 53.30 | 52.50 | 52.68 | 578,443 | +0.34(+0.65%) |
Jan 09, 2014 | 52.19 | 52.47 | 51.35 | 52.34 | 628,573 | +0.69(+1.33%) |
Jan 08, 2014 | 50.60 | 51.84 | 50.25 | 51.65 | 1,017,981 | +1.61(+3.21%) |
Jan 07, 2014 | 49.54 | 50.11 | 48.70 | 50.05 | 775,134 | +1.64(+3.38%) |
Jan 06, 2014 | 48.25 | 49.54 | 48.25 | 48.41 | 486,989 | +0.18(+0.38%) |
Jan 03, 2014 | 48.21 | 48.57 | 47.89 | 48.23 | 653,113 | -0.01(-0.01%) |
Jan 02, 2014 | 47.83 | 48.40 | 47.39 | 48.23 | 571,514 | +0.43(+0.90%) |
Dec 31, 2013 | 47.60 | 47.80 | 47.80 | 47.80 | 856,545 | +0.58(+1.23%) |
Dec 30, 2013 | 47.58 | 47.60 | 45.86 | 47.22 | 462,144 | -0.38(-0.80%) |
Dec 27, 2013 | 48.16 | 48.33 | 47.19 | 47.60 | 249,687 | -0.54(-1.13%) |
Dec 26, 2013 | 48.33 | 48.40 | 47.67 | 48.14 | 213,954 | -0.14(-0.28%) |
Dec 24, 2013 | 48.35 | 48.61 | 48.03 | 48.28 | 231,128 | +0.10(+0.22%) |
Dec 23, 2013 | 48.08 | 48.37 | 47.47 | 48.18 | 315,417 | +0.50(+1.06%) |
Dec 20, 2013 | 47.28 | 48.04 | 47.05 | 47.67 | 697,385 | +0.57(+1.21%) |
Dec 19, 2013 | 47.48 | 47.55 | 46.74 | 47.10 | 242,676 | -0.56(-1.18%) |
Dec 18, 2013 | 47.48 | 47.74 | 46.29 | 47.67 | 351,228 | +0.25(+0.52%) |
Dec 17, 2013 | 47.69 | 48.25 | 47.37 | 47.42 | 324,407 | -0.16(-0.34%) |
Dec 16, 2013 | 46.51 | 47.72 | 46.49 | 47.58 | 610,370 | +1.07(+2.29%) |
Dec 13, 2013 | 46.63 | 46.94 | 45.86 | 46.51 | 318,189 | +0.01(+0.03%) |
Dec 12, 2013 | 45.92 | 47.01 | 45.85 | 46.50 | 347,659 | +0.30(+0.65%) |
Dec 11, 2013 | 47.74 | 47.91 | 45.95 | 46.20 | 541,403 | -1.09(-2.31%) |
Dec 10, 2013 | 47.78 | 47.92 | 45.95 | 47.29 | 642,418 | -0.59(-1.23%) |
Dec 09, 2013 | 46.85 | 48.24 | 46.69 | 47.88 | 566,575 | +0.94(+2.01%) |
Dec 06, 2013 | 47.91 | 48.25 | 46.89 | 46.94 | 243,913 | -0.60(-1.25%) |
Dec 05, 2013 | 46.66 | 47.94 | 46.60 | 47.53 | 290,935 | +0.45(+0.96%) |
Dec 04, 2013 | 47.35 | 48.18 | 46.71 | 47.08 | 516,775 | -0.63(-1.32%) |
Dec 03, 2013 | 49.28 | 49.86 | 47.13 | 47.71 | 1,210,455 | -1.88(-3.79%) |
Dec 02, 2013 | 50.31 | 51.01 | 49.22 | 49.59 | 321,319 | -0.73(-1.44%) |
Nov 29, 2013 | 50.78 | 51.21 | 50.09 | 50.31 | 149,653 | -0.09(-0.17%) |
Nov 27, 2013 | 51.01 | 51.50 | 49.75 | 50.40 | 432,898 | -0.34(-0.67%) |
Nov 26, 2013 | 50.85 | 50.91 | 49.52 | 50.74 | 489,902 | -0.21(-0.41%) |
Nov 25, 2013 | 51.65 | 51.67 | 50.36 | 50.95 | 226,226 | +0.67(+1.34%) |
Nov 22, 2013 | 51.71 | 52.22 | 50.07 | 50.27 | 322,796 | -1.18(-2.30%) |
Nov 21, 2013 | 50.69 | 52.50 | 49.41 | 51.46 | 435,663 | +0.88(+1.75%) |
Nov 20, 2013 | 49.22 | 50.67 | 48.89 | 50.58 | 277,068 | +1.41(+2.86%) |
Nov 19, 2013 | 48.40 | 49.22 | 48.39 | 49.17 | 232,944 | +0.89(+1.84%) |
Nov 18, 2013 | 49.25 | 49.54 | 48.06 | 48.28 | 334,165 | -0.28(-0.58%) |
Nov 15, 2013 | 48.84 | 50.11 | 48.40 | 48.56 | 544,463 | +0.16(+0.32%) |
Nov 14, 2013 | 48.47 | 48.67 | 48.08 | 48.40 | 173,231 | +0.06(+0.12%) |
Nov 13, 2013 | 47.91 | 48.97 | 47.74 | 48.35 | 500,317 | +0.44(+0.93%) |
Nov 12, 2013 | 47.60 | 48.15 | 46.72 | 47.90 | 252,422 | +0.36(+0.76%) |
Nov 11, 2013 | 46.58 | 48.12 | 46.41 | 47.54 | 397,793 | +0.96(+2.06%) |
Nov 08, 2013 | 46.70 | 47.04 | 45.14 | 46.58 | 410,175 | -0.17(-0.36%) |
Nov 07, 2013 | 48.20 | 48.20 | 46.21 | 46.75 | 470,441 | -0.91(-1.92%) |
Nov 06, 2013 | 47.36 | 47.84 | 44.38 | 47.66 | 877,915 | +1.56(+3.39%) |
Nov 05, 2013 | 45.82 | 46.58 | 44.79 | 46.10 | 591,561 | +0.19(+0.41%) |
Nov 04, 2013 | 44.51 | 46.13 | 44.29 | 45.91 | 773,112 | +1.70(+3.85%) |
Nov 01, 2013 | 42.68 | 44.49 | 42.59 | 44.21 | 787,347 | +1.77(+4.16%) |
Oct 31, 2013 | 42.20 | 42.57 | 41.63 | 42.44 | 351,042 | +0.80(+1.93%) |
Oct 30, 2013 | 42.33 | 42.50 | 41.60 | 41.64 | 326,650 | -0.35(-0.83%) |
Oct 29, 2013 | 40.98 | 42.01 | 40.85 | 41.99 | 292,326 | +1.17(+2.88%) |
Oct 28, 2013 | 40.93 | 41.41 | 40.56 | 40.81 | 272,289 | +0.03(+0.06%) |
Oct 25, 2013 | 41.50 | 41.84 | 40.49 | 40.79 | 862,624 | -0.55(-1.32%) |
Oct 24, 2013 | 43.39 | 43.47 | 40.81 | 41.33 | 1,258,685 | -2.68(-6.09%) |
Oct 23, 2013 | 44.55 | 44.86 | 43.67 | 44.01 | 462,184 | -0.56(-1.27%) |
Oct 22, 2013 | 44.64 | 45.15 | 44.17 | 44.58 | 466,087 | +0.19(+0.44%) |
Oct 21, 2013 | 44.12 | 45.63 | 43.92 | 44.38 | 761,994 | +0.54(+1.23%) |
Oct 18, 2013 | 43.96 | 44.12 | 43.32 | 43.85 | 546,281 | +0.55(+1.26%) |
Oct 17, 2013 | 42.46 | 44.11 | 42.25 | 43.30 | 1,120,964 | +1.06(+2.50%) |
Oct 16, 2013 | 41.69 | 42.64 | 41.69 | 42.24 | 441,273 | +0.55(+1.32%) |
Oct 15, 2013 | 41.67 | 42.27 | 41.02 | 41.69 | 389,790 | +0.13(+0.31%) |
Oct 14, 2013 | 41.96 | 42.05 | 40.61 | 41.56 | 561,331 | -0.60(-1.42%) |
Oct 11, 2013 | 42.90 | 43.14 | 41.88 | 42.16 | 655,678 | -1.03(-2.37%) |
Oct 10, 2013 | 42.83 | 43.41 | 42.41 | 43.18 | 409,711 | +0.72(+1.70%) |
Oct 09, 2013 | 41.46 | 43.05 | 41.46 | 42.46 | 717,069 | +1.03(+2.49%) |
Oct 08, 2013 | 42.78 | 42.83 | 41.33 | 41.43 | 383,059 | -0.67(-1.60%) |
Oct 07, 2013 | 42.18 | 42.60 | 41.79 | 42.11 | 379,228 | -0.12(-0.28%) |
Oct 04, 2013 | 42.35 | 42.65 | 41.75 | 42.22 | 496,927 | +0.01(+0.03%) |
Oct 03, 2013 | 42.69 | 42.89 | 41.66 | 42.21 | 705,975 | +0.62(+1.48%) |
Oct 02, 2013 | 41.03 | 41.68 | 40.37 | 41.59 | 402,942 | +0.53(+1.28%) |
Oct 01, 2013 | 40.52 | 41.17 | 40.38 | 41.07 | 447,435 | +0.43(+1.05%) |
Sep 30, 2013 | 40.52 | 41.18 | 40.25 | 40.64 | 399,411 | -0.60(-1.46%) |
Sep 27, 2013 | 40.23 | 41.66 | 39.96 | 41.24 | 614,858 | +0.73(+1.79%) |
Sep 26, 2013 | 42.30 | 42.73 | 39.88 | 40.52 | 821,280 | -1.39(-3.31%) |
Sep 25, 2013 | 41.61 | 42.65 | 41.45 | 41.90 | 371,061 | +0.15(+0.36%) |
Sep 24, 2013 | 42.15 | 42.15 | 40.74 | 41.76 | 463,152 | +0.47(+1.15%) |
Sep 23, 2013 | 40.49 | 41.65 | 40.28 | 41.28 | 618,186 | +1.06(+2.63%) |
Sep 20, 2013 | 39.67 | 40.42 | 39.66 | 40.22 | 625,215 | +0.79(+1.99%) |
Sep 19, 2013 | 40.23 | 40.50 | 38.46 | 39.44 | 564,899 | -0.73(-1.83%) |
Sep 18, 2013 | 39.13 | 40.23 | 38.94 | 40.17 | 501,684 | +1.30(+3.36%) |
Sep 17, 2013 | 38.35 | 39.32 | 38.05 | 38.87 | 596,604 | +0.66(+1.73%) |
Sep 16, 2013 | 38.80 | 38.92 | 37.31 | 38.21 | 817,854 | -0.38(-0.99%) |
Sep 13, 2013 | 37.73 | 38.93 | 37.60 | 38.59 | 861,657 | +0.71(+1.88%) |
Sep 12, 2013 | 38.64 | 38.76 | 36.81 | 37.88 | 929,366 | -0.17(-0.44%) |
Sep 11, 2013 | 36.25 | 38.15 | 36.12 | 38.04 | 908,928 | +1.75(+4.81%) |
Sep 10, 2013 | 35.51 | 36.31 | 35.49 | 36.30 | 728,540 | +0.91(+2.57%) |
Sep 09, 2013 | 35.25 | 35.47 | 34.62 | 35.39 | 356,809 | +0.33(+0.94%) |
Sep 06, 2013 | 35.53 | 35.66 | 34.63 | 35.06 | 888,989 | -0.64(-1.78%) |
Sep 05, 2013 | 34.08 | 35.70 | 33.87 | 35.70 | 1,248,263 | +1.71(+5.04%) |
Sep 04, 2013 | 33.94 | 34.11 | 33.68 | 33.98 | 896,231 | +0.19(+0.58%) |
Sep 03, 2013 | 34.62 | 34.72 | 33.48 | 33.79 | 498,520 | -0.19(-0.57%) |
Aug 30, 2013 | 34.56 | 34.78 | 33.90 | 33.98 | 635,845 | -0.51(-1.47%) |
Aug 29, 2013 | 34.21 | 34.64 | 34.11 | 34.49 | 578,795 | +0.26(+0.76%) |
Aug 28, 2013 | 34.68 | 34.85 | 33.92 | 34.23 | 775,402 | +0.28(+0.82%) |
Aug 27, 2013 | 33.44 | 34.07 | 33.20 | 33.95 | 631,479 | +0.40(+1.18%) |
Aug 26, 2013 | 33.64 | 33.96 | 33.37 | 33.55 | 389,960 | +0.04(+0.12%) |
Aug 23, 2013 | 33.51 | 33.68 | 33.06 | 33.51 | 210,678 | +0.07(+0.21%) |
Aug 22, 2013 | 33.29 | 33.62 | 33.06 | 33.44 | 207,753 | +0.42(+1.28%) |
Aug 21, 2013 | 33.59 | 33.74 | 32.83 | 33.02 | 352,232 | -0.46(-1.38%) |
Aug 20, 2013 | 32.44 | 33.75 | 32.44 | 33.48 | 562,767 | +1.04(+3.20%) |
Aug 19, 2013 | 33.74 | 33.92 | 32.44 | 32.44 | 526,369 | -1.38(-4.07%) |
Aug 16, 2013 | 34.31 | 34.58 | 33.76 | 33.82 | 387,488 | -0.67(-1.94%) |
Aug 15, 2013 | 35.45 | 35.45 | 34.18 | 34.49 | 672,784 | -1.21(-3.38%) |
Aug 14, 2013 | 35.66 | 36.01 | 35.44 | 35.70 | 358,927 | +0.02(+0.05%) |
Aug 13, 2013 | 36.23 | 36.23 | 35.43 | 35.68 | 479,421 | -0.46(-1.28%) |
Aug 12, 2013 | 36.20 | 36.39 | 36.04 | 36.14 | 590,517 | -0.01(-0.04%) |
Aug 09, 2013 | 35.96 | 36.48 | 35.84 | 36.15 | 443,291 | +0.19(+0.54%) |
Aug 08, 2013 | 35.51 | 36.27 | 35.42 | 35.96 | 462,387 | +0.66(+1.87%) |
Aug 07, 2013 | 35.40 | 35.52 | 34.97 | 35.30 | 411,712 | -0.08(-0.22%) |
Aug 06, 2013 | 35.59 | 35.82 | 35.05 | 35.37 | 587,928 | -0.10(-0.27%) |
Aug 05, 2013 | 34.63 | 35.84 | 34.59 | 35.47 | 981,122 | +0.88(+2.56%) |
Aug 02, 2013 | 33.87 | 34.69 | 33.79 | 34.59 | 602,248 | +0.80(+2.35%) |
Aug 01, 2013 | 34.60 | 35.53 | 33.75 | 33.79 | 1,417,137 | +1.17(+3.58%) |
Jul 31, 2013 | 31.82 | 32.71 | 31.51 | 32.62 | 619,817 | +0.99(+3.12%) |
Jul 30, 2013 | 31.33 | 31.74 | 31.20 | 31.64 | 281,405 | +0.34(+1.09%) |
Jul 29, 2013 | 31.60 | 31.86 | 31.12 | 31.30 | 246,735 | -0.34(-1.07%) |
Jul 26, 2013 | 31.51 | 31.99 | 31.46 | 31.64 | 239,732 | -0.07(-0.22%) |
Jul 25, 2013 | 31.15 | 31.74 | 30.83 | 31.71 | 269,029 | +0.43(+1.37%) |
Jul 24, 2013 | 31.04 | 31.29 | 30.89 | 31.28 | 319,780 | +0.29(+0.95%) |
Jul 23, 2013 | 31.33 | 31.45 | 30.92 | 30.98 | 224,070 | -0.25(-0.80%) |
Jul 22, 2013 | 31.49 | 31.59 | 31.20 | 31.23 | 330,557 | -0.24(-0.75%) |
Jul 19, 2013 | 31.45 | 31.57 | 31.37 | 31.47 | 333,365 | -0.10(-0.32%) |
Jul 18, 2013 | 31.49 | 31.74 | 31.41 | 31.57 | 298,498 | +0.03(+0.10%) |
Jul 17, 2013 | 31.66 | 31.91 | 31.37 | 31.54 | 411,584 | -0.08(-0.24%) |
Jul 16, 2013 | 31.90 | 31.90 | 31.18 | 31.62 | 507,207 | -0.31(-0.96%) |
Jul 15, 2013 | 32.44 | 32.62 | 31.90 | 31.92 | 525,300 | -0.47(-1.45%) |
Jul 12, 2013 | 32.41 | 32.81 | 32.21 | 32.39 | 628,744 | -0.05(-0.16%) |
Jul 11, 2013 | 32.51 | 32.57 | 32.19 | 32.44 | 480,711 | +0.17(+0.54%) |
Jul 10, 2013 | 32.04 | 32.31 | 31.65 | 32.27 | 309,972 | +0.22(+0.70%) |
Jul 09, 2013 | 31.04 | 32.07 | 30.96 | 32.05 | 493,784 | +1.09(+3.52%) |
Jul 08, 2013 | 30.80 | 31.09 | 30.73 | 30.96 | 327,872 | +0.21(+0.69%) |
Jul 05, 2013 | 30.59 | 31.08 | 30.09 | 30.74 | 450,931 | +0.46(+1.50%) |
Jul 03, 2013 | 30.31 | 30.46 | 29.94 | 30.29 | 269,345 | +0.00(+0.00%) |
Jul 02, 2013 | 31.08 | 31.32 | 30.14 | 30.29 | 521,953 | -0.70(-2.26%) |
Jul 01, 2013 | 31.10 | 31.35 | 30.83 | 30.99 | 313,456 | +0.18(+0.58%) |
Jun 28, 2013 | 31.01 | 31.33 | 30.78 | 30.81 | 333,934 | -0.21(-0.66%) |
Jun 27, 2013 | 30.77 | 31.29 | 30.68 | 31.01 | 264,479 | +0.35(+1.13%) |
Jun 26, 2013 | 31.74 | 31.92 | 30.60 | 30.67 | 462,058 | -0.90(-2.86%) |
Jun 25, 2013 | 30.69 | 31.59 | 30.54 | 31.57 | 408,253 | +1.11(+3.64%) |
Jun 24, 2013 | 30.65 | 30.86 | 30.45 | 30.46 | 587,641 | -0.47(-1.51%) |
Jun 21, 2013 | 31.13 | 31.48 | 30.75 | 30.93 | 427,160 | -0.06(-0.21%) |
Jun 20, 2013 | 30.96 | 31.41 | 30.71 | 30.99 | 388,182 | -0.40(-1.27%) |
Jun 19, 2013 | 31.36 | 31.60 | 31.17 | 31.39 | 310,148 | -0.03(-0.10%) |
Jun 18, 2013 | 30.66 | 31.49 | 30.37 | 31.42 | 416,667 | +0.80(+2.60%) |
Jun 17, 2013 | 30.25 | 30.69 | 30.10 | 30.63 | 516,924 | +0.56(+1.86%) |
Jun 14, 2013 | 30.14 | 30.38 | 29.60 | 30.07 | 454,968 | +0.27(+0.90%) |
Jun 13, 2013 | 29.31 | 29.93 | 28.70 | 29.80 | 506,731 | +0.46(+1.57%) |
Jun 12, 2013 | 30.21 | 30.33 | 29.10 | 29.34 | 515,373 | -0.73(-2.43%) |
Jun 11, 2013 | 30.37 | 30.52 | 29.92 | 30.07 | 442,035 | -0.40(-1.30%) |
Jun 10, 2013 | 30.81 | 30.85 | 30.40 | 30.47 | 461,079 | -0.31(-1.00%) |
Jun 07, 2013 | 30.88 | 31.10 | 30.71 | 30.78 | 400,662 | +0.06(+0.21%) |
Jun 06, 2013 | 31.03 | 31.21 | 30.47 | 30.71 | 679,539 | -0.39(-1.26%) |
Jun 05, 2013 | 32.43 | 32.43 | 30.85 | 31.10 | 797,340 | -1.43(-4.40%) |
Jun 04, 2013 | 32.71 | 33.26 | 31.89 | 32.53 | 840,363 | -0.19(-0.57%) |