Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.06 | 38.23 | 37.93 | 38.21 | 1,419,577 | +0.19(+0.50%) |
May 29, 2014 | 38.04 | 38.16 | 37.96 | 38.02 | 1,234,927 | -0.02(-0.05%) |
May 28, 2014 | 38.16 | 38.19 | 37.91 | 38.04 | 1,405,743 | -0.04(-0.11%) |
May 27, 2014 | 38.23 | 38.25 | 37.98 | 38.08 | 1,117,858 | -0.06(-0.16%) |
May 23, 2014 | 38.16 | 38.14 | 38.14 | 38.14 | 2,066,779 | +0.02(+0.06%) |
May 22, 2014 | 38.02 | 38.14 | 38.01 | 38.12 | 864,929 | +0.13(+0.33%) |
May 21, 2014 | 37.96 | 38.06 | 37.87 | 38.00 | 1,340,100 | +0.08(+0.22%) |
May 20, 2014 | 37.85 | 37.96 | 37.77 | 37.91 | 1,384,212 | +0.10(+0.28%) |
May 19, 2014 | 37.98 | 38.04 | 37.79 | 37.81 | 1,373,941 | -0.13(-0.33%) |
May 16, 2014 | 37.91 | 38.00 | 37.83 | 37.93 | 1,173,945 | +0.08(+0.22%) |
May 15, 2014 | 37.87 | 37.89 | 37.62 | 37.85 | 1,093,761 | +0.00(+0.01%) |
May 14, 2014 | 37.75 | 37.85 | 37.66 | 37.85 | 1,524,704 | +0.14(+0.38%) |
May 13, 2014 | 37.89 | 37.91 | 37.66 | 37.70 | 1,736,310 | -0.08(-0.22%) |
May 12, 2014 | 37.81 | 37.89 | 37.70 | 37.79 | 1,068,077 | +0.10(+0.28%) |
May 09, 2014 | 37.89 | 37.96 | 37.60 | 37.68 | 1,128,019 | -0.13(-0.33%) |
May 08, 2014 | 38.16 | 38.21 | 37.66 | 37.81 | 1,818,084 | -0.40(-1.04%) |
May 07, 2014 | 38.00 | 38.21 | 37.81 | 38.21 | 1,152,997 | +0.34(+0.89%) |
May 06, 2014 | 38.02 | 38.08 | 37.75 | 37.87 | 1,285,001 | -0.09(-0.23%) |
May 05, 2014 | 37.69 | 38.02 | 37.63 | 37.96 | 3,034,244 | +0.27(+0.71%) |
May 02, 2014 | 37.57 | 37.69 | 37.46 | 37.69 | 1,112,980 | +0.14(+0.38%) |
May 01, 2014 | 37.44 | 37.59 | 37.38 | 37.54 | 1,069,329 | +0.19(+0.50%) |
Apr 30, 2014 | 37.46 | 37.46 | 37.26 | 37.36 | 1,068,994 | -0.06(-0.17%) |
Apr 29, 2014 | 37.21 | 37.44 | 37.19 | 37.42 | 1,334,943 | +0.27(+0.72%) |
Apr 28, 2014 | 37.15 | 37.21 | 37.01 | 37.15 | 1,281,512 | +0.10(+0.28%) |
Apr 25, 2014 | 37.21 | 37.40 | 36.93 | 37.05 | 1,077,263 | -0.14(-0.39%) |
Apr 24, 2014 | 37.65 | 37.65 | 37.15 | 37.19 | 2,227,249 | -0.21(-0.55%) |
Apr 23, 2014 | 37.44 | 37.54 | 37.36 | 37.40 | 1,048,870 | -0.06(-0.17%) |
Apr 22, 2014 | 37.48 | 37.65 | 37.42 | 37.46 | 1,390,240 | +0.04(+0.11%) |
Apr 21, 2014 | 37.32 | 37.44 | 37.24 | 37.42 | 2,005,771 | +0.14(+0.39%) |
Apr 17, 2014 | 37.13 | 37.28 | 37.28 | 37.28 | 1,546,076 | +0.14(+0.39%) |
Apr 16, 2014 | 37.05 | 37.21 | 36.93 | 37.13 | 1,447,509 | +0.19(+0.50%) |
Apr 15, 2014 | 37.03 | 37.09 | 36.85 | 36.95 | 1,910,373 | -0.06(-0.17%) |
Apr 14, 2014 | 37.05 | 37.30 | 36.99 | 37.01 | 1,567,703 | +0.02(+0.06%) |
Apr 11, 2014 | 36.64 | 37.01 | 36.60 | 36.99 | 7,126,968 | +0.35(+0.96%) |
Apr 10, 2014 | 36.86 | 37.03 | 36.55 | 36.64 | 1,017,685 | -0.23(-0.62%) |
Apr 09, 2014 | 36.82 | 37.01 | 36.68 | 36.86 | 1,241,324 | +0.08(+0.22%) |
Apr 08, 2014 | 36.76 | 36.86 | 36.60 | 36.78 | 1,304,879 | +0.19(+0.51%) |
Apr 07, 2014 | 36.91 | 36.95 | 36.53 | 36.60 | 1,252,404 | -0.25(-0.67%) |
Apr 04, 2014 | 36.91 | 37.07 | 36.84 | 36.84 | 1,196,816 | +0.02(+0.06%) |
Apr 03, 2014 | 36.82 | 36.97 | 36.72 | 36.82 | 1,325,157 | +0.06(+0.17%) |
Apr 02, 2014 | 36.78 | 36.86 | 36.70 | 36.76 | 1,629,835 | -0.04(-0.11%) |
Apr 01, 2014 | 36.47 | 36.84 | 36.43 | 36.80 | 1,728,574 | +0.37(+1.02%) |
Mar 31, 2014 | 36.31 | 36.43 | 36.25 | 36.43 | 1,464,898 | +0.14(+0.40%) |
Mar 28, 2014 | 36.10 | 36.29 | 36.02 | 36.29 | 851,777 | +0.23(+0.63%) |
Mar 27, 2014 | 36.00 | 36.10 | 35.92 | 36.06 | 936,473 | +0.10(+0.29%) |
Mar 26, 2014 | 36.00 | 36.06 | 35.89 | 35.96 | 1,476,132 | +0.04(+0.11%) |
Mar 25, 2014 | 36.02 | 36.06 | 35.85 | 35.92 | 871,565 | -0.02(-0.06%) |
Mar 24, 2014 | 36.10 | 36.16 | 35.79 | 35.94 | 1,440,943 | -0.12(-0.34%) |
Mar 21, 2014 | 36.16 | 36.16 | 36.00 | 36.06 | 1,431,543 | -0.04(-0.11%) |
Mar 20, 2014 | 36.02 | 36.10 | 35.81 | 36.10 | 1,366,706 | +0.10(+0.29%) |
Mar 19, 2014 | 36.35 | 36.39 | 35.94 | 36.00 | 2,019,844 | -0.27(-0.74%) |
Mar 18, 2014 | 36.14 | 36.37 | 36.10 | 36.27 | 1,428,858 | +0.17(+0.46%) |
Mar 17, 2014 | 36.04 | 36.16 | 35.89 | 36.10 | 1,547,220 | +0.17(+0.46%) |
Mar 14, 2014 | 35.81 | 36.12 | 35.81 | 35.94 | 1,312,500 | +0.16(+0.46%) |
Mar 13, 2014 | 36.00 | 36.00 | 35.71 | 35.77 | 1,051,955 | -0.16(-0.46%) |
Mar 12, 2014 | 35.94 | 36.06 | 35.79 | 35.94 | 1,155,958 | -0.04(-0.11%) |
Mar 11, 2014 | 36.04 | 36.06 | 35.79 | 35.98 | 1,078,464 | +0.02(+0.06%) |
Mar 10, 2014 | 36.10 | 36.18 | 35.94 | 35.96 | 932,349 | -0.19(-0.51%) |
Mar 07, 2014 | 36.18 | 36.22 | 35.98 | 36.14 | 1,931,542 | -0.02(-0.06%) |
Mar 06, 2014 | 36.27 | 36.31 | 36.06 | 36.16 | 1,423,752 | -0.04(-0.11%) |
Mar 05, 2014 | 36.10 | 36.31 | 36.02 | 36.20 | 1,142,975 | +0.10(+0.29%) |
Mar 04, 2014 | 36.10 | 36.18 | 35.98 | 36.10 | 1,614,736 | +0.14(+0.40%) |
Mar 03, 2014 | 35.92 | 36.06 | 35.79 | 35.96 | 1,161,367 | +0.04(+0.11%) |
Feb 28, 2014 | 36.06 | 36.10 | 35.85 | 35.92 | 1,891,874 | -0.14(-0.40%) |
Feb 27, 2014 | 36.12 | 36.20 | 36.02 | 36.06 | 1,392,663 | -0.12(-0.34%) |
Feb 26, 2014 | 35.94 | 36.25 | 35.79 | 36.18 | 1,810,232 | +0.29(+0.80%) |
Feb 25, 2014 | 35.96 | 36.00 | 35.75 | 35.89 | 1,783,137 | +0.00(+0.00%) |
Feb 24, 2014 | 35.98 | 36.06 | 35.73 | 35.89 | 2,346,954 | -0.17(-0.46%) |
Feb 21, 2014 | 36.12 | 36.20 | 35.98 | 36.06 | 1,220,194 | -0.02(-0.06%) |
Feb 20, 2014 | 36.27 | 36.29 | 35.98 | 36.08 | 1,932,492 | -0.16(-0.46%) |
Feb 19, 2014 | 36.51 | 36.55 | 36.18 | 36.25 | 1,392,633 | -0.27(-0.73%) |
Feb 18, 2014 | 36.53 | 36.72 | 36.45 | 36.51 | 1,942,852 | -0.04(-0.11%) |
Feb 14, 2014 | 36.58 | 36.55 | 36.55 | 36.55 | 1,230,065 | +0.04(+0.11%) |
Feb 13, 2014 | 36.49 | 36.78 | 36.35 | 36.51 | 1,262,193 | +0.04(+0.11%) |
Feb 12, 2014 | 36.49 | 36.55 | 36.38 | 36.47 | 1,571,823 | +0.02(+0.06%) |
Feb 11, 2014 | 36.27 | 36.49 | 36.20 | 36.45 | 1,488,281 | +0.21(+0.57%) |
Feb 10, 2014 | 36.39 | 36.41 | 36.03 | 36.25 | 1,516,059 | -0.14(-0.40%) |
Feb 07, 2014 | 36.12 | 36.51 | 36.12 | 36.39 | 1,669,916 | +0.29(+0.80%) |
Feb 06, 2014 | 36.08 | 36.20 | 35.94 | 36.10 | 1,577,975 | +0.18(+0.51%) |
Feb 05, 2014 | 35.80 | 35.98 | 35.68 | 35.92 | 1,050,373 | +0.12(+0.34%) |
Feb 04, 2014 | 36.04 | 36.18 | 35.74 | 35.80 | 1,295,989 | -0.20(-0.56%) |
Feb 03, 2014 | 36.14 | 36.30 | 35.82 | 36.00 | 1,640,474 | -0.14(-0.39%) |
Jan 31, 2014 | 35.63 | 36.24 | 35.61 | 36.14 | 1,921,872 | +0.30(+0.85%) |
Jan 30, 2014 | 35.90 | 36.06 | 35.84 | 35.84 | 2,402,946 | +0.04(+0.11%) |
Jan 29, 2014 | 35.63 | 35.94 | 35.59 | 35.80 | 1,148,181 | +0.02(+0.06%) |
Jan 28, 2014 | 35.76 | 35.92 | 35.68 | 35.78 | 1,168,464 | +0.14(+0.40%) |
Jan 27, 2014 | 35.88 | 35.98 | 35.37 | 35.63 | 2,640,342 | -0.22(-0.62%) |
Jan 24, 2014 | 36.00 | 36.00 | 35.74 | 35.86 | 1,239,518 | -0.14(-0.39%) |
Jan 23, 2014 | 35.98 | 36.08 | 35.89 | 36.00 | 1,166,554 | +0.02(+0.06%) |
Jan 22, 2014 | 35.84 | 36.00 | 35.82 | 35.98 | 1,288,535 | +0.20(+0.57%) |
Jan 21, 2014 | 35.63 | 35.79 | 35.53 | 35.78 | 1,386,924 | +0.32(+0.92%) |
Jan 17, 2014 | 35.55 | 35.45 | 35.45 | 35.45 | 1,168,295 | -0.14(-0.40%) |
Jan 16, 2014 | 35.45 | 35.59 | 35.43 | 35.59 | 1,117,598 | +0.10(+0.29%) |
Jan 15, 2014 | 35.47 | 35.51 | 35.37 | 35.49 | 1,531,567 | +0.02(+0.06%) |
Jan 14, 2014 | 35.43 | 35.51 | 35.29 | 35.47 | 1,193,006 | +0.14(+0.40%) |
Jan 13, 2014 | 35.29 | 35.51 | 35.29 | 35.33 | 1,380,064 | +0.02(+0.06%) |
Jan 10, 2014 | 35.49 | 35.55 | 35.27 | 35.31 | 1,834,228 | -0.10(-0.29%) |
Jan 09, 2014 | 35.51 | 35.51 | 35.31 | 35.41 | 1,221,057 | +0.00(+0.00%) |
Jan 08, 2014 | 35.72 | 35.74 | 35.35 | 35.41 | 1,761,069 | -0.26(-0.74%) |
Jan 07, 2014 | 35.94 | 35.98 | 35.53 | 35.68 | 1,380,621 | +0.02(+0.06%) |
Jan 06, 2014 | 35.74 | 35.80 | 35.59 | 35.66 | 1,324,829 | -0.06(-0.17%) |
Jan 03, 2014 | 35.82 | 35.88 | 35.59 | 35.72 | 1,036,183 | -0.06(-0.17%) |
Jan 02, 2014 | 36.06 | 36.10 | 35.68 | 35.78 | 1,569,220 | -0.35(-0.96%) |
Dec 31, 2013 | 36.08 | 36.12 | 36.12 | 36.12 | 1,169,871 | +0.10(+0.28%) |
Dec 30, 2013 | 35.84 | 36.06 | 35.80 | 36.02 | 1,180,611 | +0.22(+0.62%) |
Dec 27, 2013 | 35.70 | 35.84 | 35.55 | 35.80 | 1,039,637 | +0.16(+0.46%) |
Dec 26, 2013 | 35.57 | 35.78 | 35.55 | 35.63 | 1,000,417 | +0.08(+0.23%) |
Dec 24, 2013 | 35.49 | 35.70 | 35.43 | 35.55 | 1,002,132 | +0.12(+0.34%) |
Dec 23, 2013 | 35.17 | 35.49 | 34.96 | 35.43 | 1,479,822 | +0.37(+1.04%) |
Dec 20, 2013 | 34.82 | 35.15 | 34.76 | 35.07 | 1,403,896 | +0.26(+0.76%) |
Dec 19, 2013 | 34.74 | 34.80 | 34.48 | 34.80 | 1,395,980 | +0.14(+0.41%) |
Dec 18, 2013 | 34.76 | 34.78 | 34.42 | 34.66 | 2,127,505 | -0.04(-0.12%) |
Dec 17, 2013 | 34.86 | 34.88 | 34.64 | 34.70 | 1,433,905 | -0.12(-0.35%) |
Dec 16, 2013 | 34.90 | 35.04 | 34.76 | 34.82 | 1,247,963 | +0.02(+0.06%) |
Dec 13, 2013 | 34.78 | 34.92 | 34.58 | 34.80 | 2,129,622 | +0.08(+0.23%) |
Dec 12, 2013 | 34.78 | 34.82 | 34.52 | 34.72 | 1,164,629 | -0.02(-0.06%) |
Dec 11, 2013 | 35.05 | 35.13 | 34.72 | 34.74 | 1,094,796 | -0.20(-0.58%) |
Dec 10, 2013 | 35.09 | 35.17 | 34.92 | 34.94 | 1,309,890 | -0.06(-0.17%) |
Dec 09, 2013 | 35.19 | 35.19 | 34.96 | 35.01 | 962,779 | -0.10(-0.29%) |
Dec 06, 2013 | 35.17 | 35.17 | 34.88 | 35.11 | 1,185,302 | +0.10(+0.29%) |
Dec 05, 2013 | 35.27 | 35.45 | 34.96 | 35.01 | 1,434,198 | -0.24(-0.69%) |
Dec 04, 2013 | 35.53 | 35.61 | 35.15 | 35.25 | 1,442,665 | -0.30(-0.86%) |
Dec 03, 2013 | 35.59 | 35.66 | 35.45 | 35.55 | 1,169,082 | -0.10(-0.28%) |
Dec 02, 2013 | 35.92 | 35.96 | 35.59 | 35.66 | 1,040,371 | -0.24(-0.68%) |
Nov 29, 2013 | 36.02 | 36.04 | 35.87 | 35.90 | 484,055 | +0.06(+0.17%) |
Nov 27, 2013 | 36.00 | 36.00 | 35.80 | 35.84 | 847,715 | -0.02(-0.06%) |
Nov 26, 2013 | 35.96 | 36.02 | 35.84 | 35.86 | 1,137,157 | -0.10(-0.28%) |
Nov 25, 2013 | 35.92 | 36.02 | 35.86 | 35.96 | 1,961,790 | +0.08(+0.23%) |
Nov 22, 2013 | 35.72 | 35.98 | 35.63 | 35.88 | 1,605,963 | +0.22(+0.63%) |
Nov 21, 2013 | 35.45 | 35.72 | 35.39 | 35.66 | 2,202,288 | +0.26(+0.75%) |
Nov 20, 2013 | 35.33 | 35.55 | 35.29 | 35.39 | 2,324,450 | +0.02(+0.06%) |
Nov 19, 2013 | 35.47 | 35.78 | 35.33 | 35.37 | 1,638,611 | -0.37(-1.02%) |
Nov 18, 2013 | 35.80 | 35.86 | 35.63 | 35.74 | 1,301,484 | -0.02(-0.06%) |
Nov 15, 2013 | 35.31 | 35.76 | 35.29 | 35.76 | 1,826,039 | +0.32(+0.92%) |
Nov 14, 2013 | 35.23 | 35.59 | 35.23 | 35.43 | 1,313,862 | +0.02(+0.06%) |
Nov 12, 2013 | 35.35 | 35.46 | 35.25 | 35.41 | 1,006,123 | +0.02(+0.06%) |
Nov 11, 2013 | 35.47 | 35.66 | 35.33 | 35.39 | 1,036,091 | -0.14(-0.40%) |
Nov 08, 2013 | 35.59 | 35.68 | 35.25 | 35.53 | 1,456,719 | -0.04(-0.11%) |
Nov 07, 2013 | 35.94 | 36.00 | 35.45 | 35.57 | 1,273,097 | -0.24(-0.66%) |
Nov 06, 2013 | 35.79 | 35.89 | 35.61 | 35.81 | 1,550,890 | +0.12(+0.34%) |
Nov 05, 2013 | 35.65 | 35.75 | 35.55 | 35.69 | 1,062,859 | -0.06(-0.17%) |
Nov 04, 2013 | 35.81 | 35.81 | 35.43 | 35.75 | 1,079,697 | +0.08(+0.22%) |
Nov 01, 2013 | 35.69 | 35.81 | 35.58 | 35.67 | 1,876,810 | -0.06(-0.17%) |
Oct 31, 2013 | 35.75 | 35.85 | 35.45 | 35.73 | 1,442,597 | -0.08(-0.22%) |
Oct 30, 2013 | 35.85 | 35.93 | 35.63 | 35.81 | 1,102,256 | +0.04(+0.11%) |
Oct 29, 2013 | 35.71 | 35.89 | 35.57 | 35.77 | 1,026,106 | +0.14(+0.39%) |
Oct 28, 2013 | 36.03 | 36.09 | 35.51 | 35.63 | 1,290,194 | -0.31(-0.86%) |
Oct 25, 2013 | 35.91 | 36.03 | 35.85 | 35.94 | 1,046,983 | +0.05(+0.14%) |
Oct 24, 2013 | 35.77 | 35.95 | 35.75 | 35.89 | 1,542,810 | +0.14(+0.39%) |
Oct 23, 2013 | 35.79 | 35.84 | 35.56 | 35.75 | 2,018,439 | -0.09(-0.25%) |
Oct 22, 2013 | 35.73 | 35.95 | 35.67 | 35.84 | 1,478,732 | +0.23(+0.65%) |
Oct 21, 2013 | 35.41 | 35.65 | 35.35 | 35.61 | 1,852,447 | +0.26(+0.74%) |
Oct 18, 2013 | 35.27 | 35.49 | 35.13 | 35.35 | 1,372,555 | +0.18(+0.51%) |
Oct 17, 2013 | 34.97 | 35.21 | 34.91 | 35.17 | 2,137,518 | +0.20(+0.57%) |
Oct 16, 2013 | 34.99 | 35.11 | 34.91 | 34.97 | 1,808,749 | +0.10(+0.29%) |
Oct 15, 2013 | 35.17 | 35.25 | 34.83 | 34.87 | 3,053,594 | -0.32(-0.91%) |
Oct 14, 2013 | 35.09 | 35.23 | 34.81 | 35.19 | 1,412,615 | +0.20(+0.57%) |
Oct 11, 2013 | 34.81 | 35.01 | 34.73 | 34.99 | 1,323,209 | +0.18(+0.52%) |
Oct 10, 2013 | 35.01 | 35.15 | 34.73 | 34.81 | 1,452,354 | +0.02(+0.06%) |
Oct 09, 2013 | 35.29 | 35.29 | 34.53 | 34.79 | 1,418,329 | +0.00(+0.00%) |
Oct 08, 2013 | 34.99 | 35.09 | 34.77 | 34.79 | 1,000,287 | -0.12(-0.34%) |
Oct 07, 2013 | 35.07 | 35.13 | 34.91 | 34.91 | 998,516 | -0.26(-0.74%) |
Oct 04, 2013 | 35.23 | 35.29 | 35.11 | 35.17 | 883,689 | -0.06(-0.17%) |
Oct 03, 2013 | 35.39 | 35.49 | 35.14 | 35.23 | 1,248,155 | -0.26(-0.73%) |
Oct 02, 2013 | 35.43 | 35.49 | 35.26 | 35.49 | 1,099,466 | +0.02(+0.06%) |
Oct 01, 2013 | 35.25 | 35.51 | 35.19 | 35.47 | 2,189,041 | +0.32(+0.91%) |
Sep 27, 2013 | 35.19 | 35.23 | 34.95 | 35.15 | 1,009,815 | -0.08(-0.23%) |
Sep 26, 2013 | 35.03 | 35.25 | 34.93 | 35.23 | 2,206,729 | +0.26(+0.74%) |
Sep 25, 2013 | 34.95 | 35.01 | 34.77 | 34.97 | 921,548 | +0.06(+0.17%) |
Sep 24, 2013 | 34.99 | 35.09 | 34.83 | 34.91 | 1,136,912 | +0.02(+0.06%) |
Sep 23, 2013 | 34.93 | 35.07 | 34.81 | 34.89 | 1,084,150 | -0.18(-0.51%) |
Sep 20, 2013 | 35.27 | 35.27 | 34.99 | 35.07 | 1,379,559 | -0.16(-0.45%) |
Sep 19, 2013 | 34.73 | 35.39 | 34.69 | 35.23 | 3,449,824 | +0.50(+1.44%) |
Sep 18, 2013 | 34.09 | 34.75 | 34.05 | 34.73 | 2,624,125 | +0.66(+1.94%) |
Sep 17, 2013 | 34.29 | 34.31 | 34.03 | 34.07 | 2,719,348 | -0.22(-0.64%) |
Sep 16, 2013 | 34.59 | 34.57 | 34.23 | 34.29 | 2,121,480 | -0.16(-0.46%) |
Sep 13, 2013 | 34.75 | 34.81 | 34.35 | 34.45 | 1,845,380 | -0.26(-0.75%) |
Sep 12, 2013 | 34.89 | 34.94 | 34.67 | 34.71 | 1,050,914 | -0.16(-0.46%) |
Sep 11, 2013 | 34.58 | 35.01 | 34.58 | 34.87 | 1,078,608 | -0.14(-0.40%) |
Sep 10, 2013 | 34.83 | 35.05 | 34.77 | 35.01 | 1,317,339 | +0.18(+0.52%) |
Sep 09, 2013 | 34.51 | 34.83 | 34.45 | 34.83 | 1,099,038 | +0.32(+0.93%) |
Sep 06, 2013 | 34.53 | 34.63 | 34.45 | 34.51 | 1,037,702 | +0.04(+0.12%) |
Sep 05, 2013 | 34.45 | 34.61 | 34.37 | 34.47 | 851,798 | +0.06(+0.17%) |
Sep 04, 2013 | 34.61 | 34.67 | 34.35 | 34.41 | 1,067,602 | -0.20(-0.58%) |
Sep 03, 2013 | 34.75 | 34.98 | 34.37 | 34.61 | 1,596,414 | -0.02(-0.06%) |
Aug 30, 2013 | 34.95 | 35.05 | 34.55 | 34.63 | 2,260,034 | -0.28(-0.80%) |
Aug 29, 2013 | 34.99 | 34.99 | 34.85 | 34.91 | 942,061 | -0.04(-0.11%) |
Aug 28, 2013 | 34.87 | 35.01 | 34.73 | 34.95 | 1,038,730 | +0.14(+0.40%) |
Aug 27, 2013 | 34.75 | 34.91 | 34.62 | 34.81 | 1,146,319 | -0.04(-0.11%) |
Aug 26, 2013 | 35.17 | 35.21 | 34.73 | 34.85 | 1,676,359 | -0.28(-0.80%) |
Aug 23, 2013 | 35.05 | 35.17 | 35.00 | 35.13 | 1,300,000 | +0.12(+0.34%) |
Aug 22, 2013 | 34.83 | 35.13 | 34.81 | 35.01 | 1,835,795 | +0.18(+0.52%) |
Aug 21, 2013 | 34.79 | 34.99 | 34.75 | 34.83 | 1,282,131 | +0.06(+0.17%) |
Aug 20, 2013 | 34.53 | 34.89 | 34.47 | 34.77 | 1,705,917 | +0.30(+0.87%) |
Aug 19, 2013 | 34.79 | 34.79 | 34.47 | 34.47 | 1,783,497 | -0.22(-0.63%) |
Aug 16, 2013 | 34.77 | 34.81 | 34.65 | 34.69 | 1,076,541 | -0.06(-0.16%) |
Aug 15, 2013 | 34.71 | 34.89 | 34.57 | 34.75 | 1,688,676 | -0.04(-0.13%) |
Aug 14, 2013 | 34.91 | 34.93 | 34.65 | 34.79 | 1,320,138 | +0.02(+0.06%) |
Aug 13, 2013 | 35.03 | 35.03 | 34.57 | 34.77 | 1,053,607 | -0.18(-0.52%) |
Aug 12, 2013 | 35.87 | 35.87 | 34.93 | 34.95 | 1,265,618 | -0.14(-0.40%) |
Aug 09, 2013 | 35.09 | 35.27 | 35.03 | 35.09 | 1,149,160 | +0.08(+0.23%) |
Aug 08, 2013 | 35.21 | 35.39 | 34.97 | 35.01 | 1,488,973 | -0.04(-0.11%) |
Aug 07, 2013 | 35.37 | 35.49 | 34.81 | 35.05 | 1,766,631 | -0.84(-2.34%) |
Aug 06, 2013 | 35.61 | 35.99 | 35.53 | 35.89 | 1,660,180 | +0.30(+0.84%) |
Aug 05, 2013 | 35.69 | 35.73 | 35.43 | 35.59 | 982,517 | -0.08(-0.22%) |
Aug 02, 2013 | 36.07 | 36.07 | 35.57 | 35.67 | 1,512,994 | -0.19(-0.54%) |
Aug 01, 2013 | 35.81 | 35.99 | 35.71 | 35.86 | 2,134,102 | +0.21(+0.60%) |
Jul 31, 2013 | 35.77 | 35.89 | 35.59 | 35.65 | 1,391,308 | -0.02(-0.06%) |
Jul 30, 2013 | 35.83 | 36.05 | 35.51 | 35.67 | 1,225,568 | -0.06(-0.17%) |
Jul 29, 2013 | 36.05 | 36.05 | 35.65 | 35.73 | 913,015 | -0.22(-0.61%) |
Jul 26, 2013 | 35.85 | 36.05 | 35.73 | 35.95 | 1,066,542 | +0.14(+0.39%) |
Jul 25, 2013 | 35.87 | 35.99 | 35.81 | 35.81 | 1,059,287 | -0.08(-0.22%) |
Jul 24, 2013 | 36.13 | 36.23 | 35.73 | 35.89 | 1,450,090 | -0.14(-0.39%) |
Jul 23, 2013 | 36.33 | 36.33 | 35.95 | 36.03 | 1,379,607 | -0.16(-0.44%) |
Jul 22, 2013 | 36.15 | 36.23 | 36.04 | 36.19 | 907,914 | +0.14(+0.39%) |
Jul 19, 2013 | 36.09 | 36.39 | 35.93 | 36.05 | 859,316 | +0.02(+0.06%) |
Jul 18, 2013 | 36.21 | 36.33 | 35.97 | 36.03 | 1,096,152 | -0.08(-0.22%) |
Jul 17, 2013 | 36.27 | 36.39 | 36.07 | 36.11 | 1,095,650 | +0.00(+0.00%) |
Jul 16, 2013 | 36.59 | 36.71 | 36.03 | 36.11 | 1,694,188 | -0.44(-1.20%) |
Jul 15, 2013 | 36.43 | 36.55 | 36.27 | 36.55 | 1,102,799 | +0.26(+0.72%) |
Jul 12, 2013 | 36.33 | 36.37 | 36.14 | 36.29 | 1,048,833 | -0.06(-0.17%) |
Jul 11, 2013 | 36.35 | 36.37 | 36.14 | 36.35 | 1,614,909 | +0.28(+0.78%) |
Jul 10, 2013 | 35.99 | 36.07 | 35.79 | 36.07 | 1,247,342 | +0.12(+0.33%) |
Jul 09, 2013 | 36.29 | 36.01 | 35.93 | 35.95 | 1,729,859 | +0.14(+0.39%) |
Jul 08, 2013 | 35.93 | 36.15 | 35.65 | 35.81 | 1,107,403 | +0.06(+0.17%) |
Jul 05, 2013 | 35.65 | 35.89 | 35.51 | 35.75 | 933,822 | +0.04(+0.11%) |
Jul 03, 2013 | 35.81 | 35.85 | 35.51 | 35.71 | 767,529 | -0.12(-0.33%) |
Jul 02, 2013 | 36.15 | 36.15 | 35.71 | 35.83 | 1,460,486 | -0.18(-0.50%) |
Jul 01, 2013 | 35.73 | 36.13 | 35.65 | 36.01 | 2,234,382 | +0.32(+0.90%) |
Jun 28, 2013 | 35.69 | 35.79 | 35.53 | 35.69 | 1,299,506 | +0.36(+1.02%) |
Jun 26, 2013 | 34.99 | 35.33 | 34.83 | 35.33 | 1,699,673 | +0.56(+1.61%) |
Jun 25, 2013 | 34.69 | 34.81 | 34.37 | 34.77 | 1,748,198 | +0.47(+1.36%) |
Jun 24, 2013 | 34.21 | 34.53 | 33.97 | 34.30 | 3,617,809 | -0.23(-0.66%) |
Jun 21, 2013 | 34.85 | 34.87 | 34.05 | 34.53 | 2,269,041 | -0.04(-0.12%) |
Jun 20, 2013 | 35.19 | 35.25 | 34.31 | 34.57 | 4,220,416 | -0.70(-1.98%) |
Jun 19, 2013 | 35.49 | 35.55 | 35.21 | 35.27 | 1,241,620 | -0.14(-0.40%) |
Jun 18, 2013 | 35.39 | 35.49 | 35.23 | 35.41 | 1,466,006 | +0.06(+0.17%) |
Jun 17, 2013 | 35.35 | 35.41 | 35.20 | 35.35 | 3,183,092 | +0.20(+0.57%) |
Jun 14, 2013 | 35.30 | 35.30 | 34.77 | 35.15 | 1,577,875 | +0.20(+0.57%) |
Jun 13, 2013 | 34.71 | 34.95 | 34.61 | 34.95 | 1,563,313 | +0.08(+0.23%) |
Jun 12, 2013 | 34.87 | 34.97 | 34.73 | 34.87 | 1,322,056 | +0.08(+0.23%) |
Jun 11, 2013 | 35.03 | 35.19 | 34.79 | 34.79 | 1,344,602 | -0.40(-1.14%) |
Jun 10, 2013 | 35.39 | 35.47 | 35.01 | 35.19 | 1,293,267 | +0.02(+0.06%) |
Jun 07, 2013 | 34.83 | 35.17 | 34.81 | 35.17 | 958,192 | +0.40(+1.15%) |
Jun 06, 2013 | 34.37 | 34.79 | 34.23 | 34.77 | 2,249,185 | +0.42(+1.22%) |
Jun 05, 2013 | 34.65 | 34.65 | 34.21 | 34.35 | 3,315,517 | -0.34(-0.98%) |
Jun 04, 2013 | 34.97 | 35.05 | 34.69 | 34.69 | 1,972,567 | -0.72(-2.03%) |