Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 47.16 | 47.51 | 46.85 | 47.44 | 858,239 | +0.32(+0.67%) |
Apr 29, 2014 | 47.12 | 47.69 | 46.93 | 47.13 | 876,848 | +0.09(+0.20%) |
Apr 28, 2014 | 47.77 | 47.84 | 46.66 | 47.03 | 1,220,254 | -0.67(-1.41%) |
Apr 25, 2014 | 48.17 | 48.19 | 47.60 | 47.70 | 874,160 | -0.40(-0.83%) |
Apr 24, 2014 | 48.53 | 48.64 | 47.86 | 48.10 | 692,443 | -0.28(-0.58%) |
Apr 23, 2014 | 48.47 | 48.61 | 48.19 | 48.38 | 666,422 | -0.01(-0.02%) |
Apr 22, 2014 | 48.39 | 48.59 | 48.21 | 48.39 | 1,179,094 | +0.02(+0.04%) |
Apr 21, 2014 | 48.52 | 48.59 | 48.20 | 48.37 | 755,153 | -0.17(-0.35%) |
Apr 17, 2014 | 48.92 | 48.54 | 48.54 | 48.54 | 1,202,373 | +0.01(+0.02%) |
Apr 16, 2014 | 47.33 | 48.81 | 46.62 | 48.53 | 1,526,906 | -0.27(-0.55%) |
Apr 15, 2014 | 48.96 | 49.28 | 48.02 | 48.80 | 1,393,770 | +0.00(+0.00%) |
Apr 14, 2014 | 49.36 | 49.55 | 48.37 | 48.80 | 660,255 | -0.09(-0.19%) |
Apr 11, 2014 | 49.21 | 49.40 | 48.61 | 48.90 | 840,510 | -0.71(-1.43%) |
Apr 10, 2014 | 50.77 | 51.01 | 49.45 | 49.60 | 693,414 | -1.24(-2.44%) |
Apr 09, 2014 | 51.03 | 51.03 | 50.36 | 50.84 | 1,423,437 | +0.14(+0.28%) |
Apr 08, 2014 | 49.87 | 50.80 | 49.48 | 50.70 | 2,598,383 | +1.03(+2.06%) |
Apr 07, 2014 | 50.78 | 50.89 | 49.45 | 49.68 | 1,571,457 | -1.26(-2.47%) |
Apr 04, 2014 | 51.31 | 51.63 | 50.55 | 50.94 | 1,565,037 | -0.20(-0.40%) |
Apr 03, 2014 | 50.74 | 51.20 | 50.21 | 51.14 | 676,999 | -0.07(-0.13%) |
Apr 02, 2014 | 51.01 | 51.31 | 50.80 | 51.21 | 562,882 | +0.14(+0.27%) |
Apr 01, 2014 | 50.43 | 51.14 | 49.92 | 51.07 | 884,775 | +0.75(+1.48%) |
Mar 31, 2014 | 50.38 | 50.60 | 50.04 | 50.32 | 981,309 | +0.22(+0.45%) |
Mar 28, 2014 | 49.71 | 50.49 | 49.53 | 50.10 | 904,850 | +0.67(+1.36%) |
Mar 27, 2014 | 50.79 | 51.00 | 49.38 | 49.43 | 1,388,276 | -1.44(-2.84%) |
Mar 26, 2014 | 51.58 | 51.58 | 50.80 | 50.87 | 556,981 | -0.30(-0.58%) |
Mar 25, 2014 | 51.68 | 51.93 | 50.86 | 51.17 | 1,090,948 | -0.26(-0.51%) |
Mar 24, 2014 | 51.86 | 52.05 | 51.17 | 51.43 | 1,332,007 | -0.19(-0.36%) |
Mar 21, 2014 | 51.99 | 52.36 | 51.11 | 51.62 | 2,452,080 | +0.08(+0.16%) |
Mar 20, 2014 | 50.46 | 51.69 | 50.18 | 51.53 | 1,314,751 | +0.93(+1.84%) |
Mar 19, 2014 | 49.99 | 51.25 | 49.76 | 50.60 | 1,460,372 | +0.62(+1.23%) |
Mar 18, 2014 | 49.05 | 50.16 | 49.03 | 49.99 | 2,959,508 | +0.38(+0.77%) |
Mar 17, 2014 | 49.49 | 49.88 | 49.14 | 49.60 | 327,680 | +0.41(+0.83%) |
Mar 14, 2014 | 48.85 | 49.40 | 48.66 | 49.19 | 441,319 | +0.12(+0.25%) |
Mar 13, 2014 | 49.17 | 49.42 | 48.69 | 49.07 | 650,279 | +0.08(+0.17%) |
Mar 12, 2014 | 48.96 | 49.16 | 48.41 | 48.99 | 439,708 | -0.12(-0.25%) |
Mar 11, 2014 | 49.20 | 49.35 | 48.78 | 49.11 | 534,206 | +0.03(+0.06%) |
Mar 10, 2014 | 49.32 | 49.32 | 48.78 | 49.08 | 371,982 | -0.24(-0.49%) |
Mar 07, 2014 | 48.96 | 49.82 | 48.84 | 49.33 | 620,372 | +0.59(+1.20%) |
Mar 06, 2014 | 49.02 | 49.22 | 48.71 | 48.74 | 692,021 | -0.27(-0.55%) |
Mar 05, 2014 | 49.09 | 49.20 | 48.82 | 49.01 | 545,300 | +0.00(+0.00%) |
Mar 04, 2014 | 48.35 | 49.31 | 48.32 | 49.01 | 488,757 | +0.93(+1.94%) |
Mar 03, 2014 | 47.91 | 48.28 | 47.78 | 48.08 | 648,709 | -0.36(-0.75%) |
Feb 28, 2014 | 47.90 | 48.99 | 47.68 | 48.44 | 967,746 | +0.31(+0.64%) |
Feb 27, 2014 | 47.77 | 48.16 | 47.49 | 48.13 | 881,473 | +0.36(+0.76%) |
Feb 26, 2014 | 47.69 | 48.24 | 47.60 | 47.77 | 503,477 | +0.09(+0.20%) |
Feb 25, 2014 | 48.06 | 48.24 | 47.46 | 47.68 | 920,775 | -0.46(-0.95%) |
Feb 24, 2014 | 47.38 | 48.23 | 47.02 | 48.13 | 845,277 | +1.11(+2.36%) |
Feb 21, 2014 | 46.55 | 47.11 | 46.47 | 47.02 | 847,103 | +0.50(+1.08%) |
Feb 20, 2014 | 46.30 | 46.56 | 45.71 | 46.52 | 539,754 | +0.25(+0.54%) |
Feb 19, 2014 | 47.33 | 47.55 | 46.17 | 46.27 | 679,561 | -1.13(-2.38%) |
Feb 18, 2014 | 46.84 | 47.42 | 46.68 | 47.40 | 545,370 | +0.53(+1.13%) |
Feb 14, 2014 | 46.15 | 46.86 | 46.86 | 46.86 | 306,950 | +0.78(+1.70%) |
Feb 13, 2014 | 46.10 | 46.25 | 45.66 | 46.08 | 573,584 | -0.34(-0.72%) |
Feb 12, 2014 | 46.82 | 47.27 | 46.31 | 46.42 | 331,737 | -0.34(-0.74%) |
Feb 11, 2014 | 46.02 | 46.78 | 46.02 | 46.76 | 363,763 | +0.75(+1.62%) |
Feb 10, 2014 | 45.99 | 46.15 | 45.66 | 46.02 | 514,378 | -0.02(-0.04%) |
Feb 07, 2014 | 45.92 | 46.06 | 45.30 | 46.04 | 587,341 | +0.21(+0.45%) |
Feb 06, 2014 | 45.32 | 45.86 | 45.29 | 45.83 | 272,713 | +0.57(+1.26%) |
Feb 05, 2014 | 45.62 | 45.80 | 45.20 | 45.26 | 444,497 | -0.41(-0.90%) |
Feb 04, 2014 | 45.15 | 45.74 | 44.41 | 45.67 | 1,638,739 | +1.26(+2.83%) |
Feb 03, 2014 | 45.24 | 45.49 | 44.25 | 44.41 | 971,444 | -0.82(-1.81%) |
Jan 31, 2014 | 45.49 | 45.76 | 45.21 | 45.23 | 590,033 | -0.84(-1.82%) |
Jan 30, 2014 | 46.04 | 46.25 | 45.71 | 46.07 | 526,901 | +0.44(+0.96%) |
Jan 29, 2014 | 45.68 | 45.97 | 45.56 | 45.63 | 654,085 | -0.34(-0.75%) |
Jan 28, 2014 | 45.98 | 46.26 | 45.85 | 45.98 | 734,670 | +0.10(+0.22%) |
Jan 27, 2014 | 47.14 | 47.39 | 45.85 | 45.88 | 1,155,290 | -1.27(-2.70%) |
Jan 24, 2014 | 47.81 | 47.81 | 46.93 | 47.15 | 568,436 | -0.76(-1.59%) |
Jan 23, 2014 | 48.28 | 48.31 | 47.76 | 47.91 | 675,594 | -0.53(-1.09%) |
Jan 22, 2014 | 48.19 | 48.68 | 47.97 | 48.44 | 779,474 | +0.25(+0.52%) |
Jan 21, 2014 | 47.62 | 48.35 | 47.49 | 48.19 | 1,742,650 | +0.57(+1.19%) |
Jan 17, 2014 | 48.09 | 47.62 | 47.62 | 47.62 | 568,502 | -0.44(-0.91%) |
Jan 16, 2014 | 48.35 | 48.72 | 47.71 | 48.06 | 888,228 | -0.45(-0.92%) |
Jan 15, 2014 | 48.00 | 48.68 | 48.04 | 48.51 | 695,745 | +0.51(+1.07%) |
Jan 14, 2014 | 48.01 | 48.25 | 47.69 | 48.00 | 631,516 | +0.05(+0.10%) |
Jan 13, 2014 | 48.32 | 48.37 | 47.86 | 47.95 | 663,271 | -0.38(-0.79%) |
Jan 10, 2014 | 48.04 | 48.53 | 47.59 | 48.33 | 822,335 | +0.45(+0.93%) |
Jan 09, 2014 | 47.73 | 48.02 | 47.72 | 47.89 | 450,271 | +0.39(+0.82%) |
Jan 08, 2014 | 47.23 | 47.53 | 46.96 | 47.49 | 634,163 | +0.38(+0.81%) |
Jan 07, 2014 | 47.06 | 47.69 | 46.90 | 47.11 | 1,171,925 | -0.60(-1.27%) |
Jan 06, 2014 | 47.04 | 48.19 | 47.04 | 47.72 | 754,123 | -0.23(-0.48%) |
Jan 03, 2014 | 47.76 | 48.10 | 47.00 | 47.95 | 351,629 | +0.18(+0.37%) |
Jan 02, 2014 | 48.68 | 48.68 | 47.74 | 47.77 | 537,715 | -0.90(-1.85%) |
Dec 31, 2013 | 48.67 | 48.68 | 48.68 | 48.68 | 392,875 | +0.00(+0.00%) |
Dec 30, 2013 | 48.98 | 49.07 | 48.44 | 48.68 | 352,310 | -0.34(-0.70%) |
Dec 27, 2013 | 49.08 | 49.22 | 48.76 | 49.02 | 622,827 | +0.38(+0.78%) |
Dec 26, 2013 | 48.84 | 49.09 | 48.45 | 48.64 | 484,762 | -0.18(-0.36%) |
Dec 24, 2013 | 49.00 | 49.10 | 48.75 | 48.82 | 120,379 | +0.09(+0.19%) |
Dec 23, 2013 | 48.68 | 48.77 | 48.35 | 48.72 | 600,865 | +0.32(+0.65%) |
Dec 20, 2013 | 48.09 | 48.50 | 47.92 | 48.41 | 811,444 | +0.50(+1.05%) |
Dec 19, 2013 | 48.09 | 48.29 | 47.84 | 47.90 | 447,797 | -0.33(-0.69%) |
Dec 18, 2013 | 47.55 | 48.28 | 47.00 | 48.24 | 736,417 | +0.79(+1.67%) |
Dec 17, 2013 | 48.10 | 48.10 | 47.15 | 47.45 | 406,115 | -0.46(-0.97%) |
Dec 16, 2013 | 47.36 | 47.91 | 46.97 | 47.91 | 566,557 | +0.57(+1.20%) |
Dec 13, 2013 | 47.48 | 47.89 | 46.95 | 47.35 | 548,436 | -0.08(-0.18%) |
Dec 12, 2013 | 47.09 | 47.60 | 46.98 | 47.43 | 638,627 | +0.28(+0.59%) |
Dec 11, 2013 | 47.36 | 47.47 | 47.08 | 47.15 | 695,353 | -0.18(-0.37%) |
Dec 10, 2013 | 47.40 | 47.55 | 46.97 | 47.33 | 702,310 | -0.21(-0.45%) |
Dec 09, 2013 | 47.73 | 47.89 | 47.16 | 47.54 | 834,412 | +0.19(+0.39%) |
Dec 06, 2013 | 47.09 | 47.46 | 46.79 | 47.36 | 772,039 | +0.73(+1.56%) |
Dec 05, 2013 | 46.69 | 46.88 | 46.43 | 46.63 | 639,027 | -0.20(-0.44%) |
Dec 04, 2013 | 46.70 | 47.19 | 46.43 | 46.83 | 503,335 | +0.07(+0.14%) |
Dec 03, 2013 | 47.76 | 47.88 | 46.67 | 46.77 | 1,342,933 | -1.04(-2.18%) |
Dec 02, 2013 | 47.47 | 48.13 | 47.36 | 47.81 | 641,921 | +0.30(+0.63%) |
Nov 29, 2013 | 47.76 | 47.87 | 47.46 | 47.51 | 115,054 | -0.29(-0.60%) |
Nov 27, 2013 | 47.50 | 47.88 | 47.32 | 47.80 | 414,843 | +0.43(+0.90%) |
Nov 26, 2013 | 47.47 | 47.82 | 47.23 | 47.37 | 1,053,415 | -0.10(-0.22%) |
Nov 25, 2013 | 47.60 | 47.86 | 47.09 | 47.48 | 690,144 | -0.02(-0.04%) |
Nov 22, 2013 | 47.30 | 47.62 | 46.96 | 47.49 | 796,887 | +0.32(+0.67%) |
Nov 21, 2013 | 46.04 | 47.27 | 46.02 | 47.18 | 631,613 | +1.25(+2.71%) |
Nov 20, 2013 | 45.38 | 46.32 | 45.25 | 45.93 | 2,535,873 | +0.95(+2.11%) |
Nov 19, 2013 | 45.70 | 45.77 | 44.98 | 44.98 | 1,086,608 | -0.79(-1.73%) |
Nov 18, 2013 | 45.95 | 46.48 | 45.77 | 45.77 | 872,090 | -0.17(-0.36%) |
Nov 15, 2013 | 46.43 | 46.56 | 45.87 | 45.94 | 793,776 | -0.30(-0.64%) |
Nov 14, 2013 | 46.11 | 46.31 | 45.99 | 46.24 | 829,035 | -0.06(-0.12%) |
Nov 12, 2013 | 46.72 | 47.01 | 46.17 | 46.30 | 932,575 | -0.60(-1.27%) |
Nov 11, 2013 | 47.40 | 47.58 | 46.82 | 46.89 | 553,616 | -0.52(-1.10%) |
Nov 08, 2013 | 46.43 | 47.41 | 46.43 | 47.41 | 1,208,040 | +0.99(+2.14%) |
Nov 07, 2013 | 47.00 | 47.08 | 46.18 | 46.42 | 803,129 | -0.50(-1.07%) |
Nov 06, 2013 | 46.96 | 47.01 | 46.58 | 46.92 | 562,383 | +0.22(+0.48%) |
Nov 05, 2013 | 46.55 | 46.86 | 46.55 | 46.70 | 795,682 | -0.13(-0.28%) |
Nov 04, 2013 | 47.07 | 47.54 | 46.63 | 46.83 | 994,165 | -0.28(-0.59%) |
Nov 01, 2013 | 47.42 | 48.00 | 47.03 | 47.10 | 786,278 | -0.38(-0.80%) |
Oct 31, 2013 | 47.61 | 47.86 | 47.36 | 47.49 | 1,124,634 | -0.28(-0.58%) |
Oct 30, 2013 | 47.96 | 48.13 | 47.44 | 47.76 | 850,659 | -0.06(-0.12%) |
Oct 29, 2013 | 47.91 | 48.18 | 47.57 | 47.82 | 760,107 | -0.08(-0.17%) |
Oct 28, 2013 | 47.20 | 48.08 | 47.12 | 47.90 | 1,279,893 | +0.62(+1.31%) |
Oct 25, 2013 | 47.04 | 47.41 | 46.78 | 47.28 | 630,849 | +0.40(+0.85%) |
Oct 24, 2013 | 46.25 | 46.91 | 46.25 | 46.88 | 822,787 | +0.61(+1.32%) |
Oct 23, 2013 | 46.06 | 46.32 | 45.89 | 46.27 | 744,104 | -0.22(-0.48%) |
Oct 22, 2013 | 46.59 | 46.75 | 45.28 | 46.49 | 1,024,240 | -0.26(-0.56%) |
Oct 21, 2013 | 46.15 | 46.94 | 46.01 | 46.75 | 1,089,019 | +0.58(+1.25%) |
Oct 18, 2013 | 46.23 | 46.38 | 45.90 | 46.18 | 1,671,020 | +0.40(+0.87%) |
Oct 17, 2013 | 44.84 | 45.78 | 44.84 | 45.78 | 1,364,267 | +0.88(+1.96%) |
Oct 16, 2013 | 43.53 | 44.91 | 43.21 | 44.90 | 2,053,024 | +0.95(+2.15%) |
Oct 15, 2013 | 43.61 | 44.36 | 42.36 | 43.95 | 1,937,368 | -0.28(-0.63%) |
Oct 14, 2013 | 43.78 | 44.32 | 43.60 | 44.23 | 1,296,134 | +0.04(+0.08%) |
Oct 11, 2013 | 43.41 | 44.20 | 43.14 | 44.19 | 477,556 | +0.58(+1.34%) |
Oct 10, 2013 | 43.36 | 43.62 | 43.17 | 43.61 | 418,857 | +0.82(+1.91%) |
Oct 09, 2013 | 42.54 | 42.83 | 42.28 | 42.79 | 574,273 | +0.27(+0.63%) |
Oct 08, 2013 | 43.37 | 43.37 | 42.47 | 42.52 | 546,564 | -0.68(-1.57%) |
Oct 07, 2013 | 43.47 | 43.56 | 43.17 | 43.20 | 588,414 | -0.40(-0.91%) |
Oct 04, 2013 | 43.22 | 43.87 | 43.08 | 43.60 | 731,097 | +0.37(+0.86%) |
Oct 03, 2013 | 43.62 | 43.78 | 43.12 | 43.23 | 595,770 | -0.41(-0.94%) |
Oct 02, 2013 | 43.63 | 43.68 | 43.23 | 43.64 | 812,846 | -0.23(-0.53%) |
Oct 01, 2013 | 43.28 | 43.87 | 43.19 | 43.87 | 786,236 | +0.53(+1.22%) |
Sep 27, 2013 | 43.10 | 43.41 | 42.87 | 43.34 | 413,626 | +0.06(+0.15%) |
Sep 26, 2013 | 43.39 | 43.78 | 42.82 | 43.27 | 573,179 | -0.10(-0.24%) |
Sep 25, 2013 | 43.64 | 43.96 | 43.37 | 43.38 | 706,439 | -0.27(-0.62%) |
Sep 24, 2013 | 43.28 | 43.92 | 43.21 | 43.65 | 841,901 | +0.34(+0.79%) |
Sep 23, 2013 | 43.48 | 43.62 | 43.08 | 43.30 | 912,741 | -0.32(-0.74%) |
Sep 20, 2013 | 42.74 | 43.63 | 42.71 | 43.63 | 2,164,838 | +0.96(+2.24%) |
Sep 19, 2013 | 43.53 | 43.81 | 42.12 | 42.67 | 1,302,605 | -0.83(-1.92%) |
Sep 18, 2013 | 43.47 | 44.06 | 43.02 | 43.51 | 929,408 | +0.11(+0.26%) |
Sep 17, 2013 | 43.05 | 43.86 | 42.68 | 43.40 | 2,228,579 | +0.72(+1.70%) |
Sep 16, 2013 | 42.46 | 42.79 | 42.39 | 42.67 | 664,955 | +0.42(+0.99%) |
Sep 13, 2013 | 41.89 | 42.40 | 41.76 | 42.25 | 465,001 | +0.32(+0.75%) |
Sep 12, 2013 | 42.25 | 42.66 | 41.88 | 41.94 | 646,317 | -0.30(-0.70%) |
Sep 11, 2013 | 42.18 | 42.37 | 41.94 | 42.24 | 612,370 | -0.20(-0.48%) |
Sep 10, 2013 | 42.21 | 42.45 | 41.85 | 42.44 | 773,087 | +0.36(+0.86%) |
Sep 09, 2013 | 41.65 | 42.08 | 41.41 | 42.08 | 581,278 | +0.43(+1.02%) |
Sep 06, 2013 | 42.14 | 42.14 | 41.35 | 41.65 | 694,315 | -0.42(-0.99%) |
Sep 05, 2013 | 41.69 | 42.10 | 41.60 | 42.07 | 517,540 | +0.37(+0.89%) |
Sep 04, 2013 | 41.41 | 41.92 | 41.03 | 41.70 | 556,145 | +0.43(+1.03%) |
Sep 03, 2013 | 41.71 | 42.31 | 41.10 | 41.27 | 498,079 | +0.19(+0.47%) |
Aug 30, 2013 | 41.33 | 41.39 | 40.81 | 41.08 | 466,137 | -0.19(-0.47%) |
Aug 29, 2013 | 41.00 | 41.49 | 40.78 | 41.27 | 406,895 | +0.26(+0.63%) |
Aug 28, 2013 | 40.71 | 41.35 | 40.23 | 41.01 | 1,034,639 | +0.36(+0.89%) |
Aug 27, 2013 | 41.71 | 41.93 | 40.45 | 40.65 | 1,020,428 | -1.42(-3.37%) |
Aug 26, 2013 | 42.52 | 42.56 | 41.96 | 42.07 | 849,751 | -0.52(-1.22%) |
Aug 23, 2013 | 42.50 | 42.68 | 42.28 | 42.59 | 659,624 | +0.19(+0.44%) |
Aug 22, 2013 | 41.48 | 42.60 | 41.40 | 42.40 | 570,969 | +1.00(+2.42%) |
Aug 21, 2013 | 41.32 | 41.94 | 41.13 | 41.40 | 817,759 | +0.10(+0.25%) |
Aug 20, 2013 | 40.54 | 41.45 | 40.46 | 41.30 | 621,242 | +0.75(+1.85%) |
Aug 19, 2013 | 40.82 | 41.11 | 40.51 | 40.55 | 713,585 | -0.11(-0.27%) |
Aug 16, 2013 | 40.96 | 41.28 | 40.66 | 40.66 | 593,972 | -0.19(-0.45%) |
Aug 15, 2013 | 41.12 | 41.12 | 40.66 | 40.84 | 939,188 | -0.42(-1.01%) |
Aug 14, 2013 | 41.02 | 41.50 | 41.02 | 41.26 | 591,698 | +0.03(+0.07%) |
Aug 13, 2013 | 41.33 | 41.54 | 40.88 | 41.23 | 814,850 | -0.09(-0.22%) |
Aug 12, 2013 | 41.33 | 41.74 | 41.13 | 41.33 | 710,898 | -0.11(-0.27%) |
Aug 09, 2013 | 41.06 | 41.92 | 41.05 | 41.44 | 1,309,560 | +0.25(+0.61%) |
Aug 08, 2013 | 41.65 | 41.70 | 41.09 | 41.19 | 536,047 | -0.17(-0.40%) |
Aug 07, 2013 | 41.14 | 41.60 | 40.99 | 41.35 | 1,058,840 | +0.06(+0.16%) |
Aug 06, 2013 | 41.11 | 41.73 | 41.11 | 41.29 | 1,065,750 | +0.04(+0.09%) |
Aug 05, 2013 | 41.07 | 41.51 | 40.96 | 41.25 | 577,267 | +0.11(+0.27%) |
Aug 02, 2013 | 41.35 | 41.56 | 40.80 | 41.14 | 1,059,507 | -0.22(-0.54%) |
Aug 01, 2013 | 40.19 | 41.39 | 40.08 | 41.36 | 1,820,210 | +1.30(+3.24%) |
Jul 31, 2013 | 39.65 | 40.53 | 39.57 | 40.07 | 1,059,119 | +0.42(+1.05%) |
Jul 30, 2013 | 39.23 | 40.08 | 39.16 | 39.65 | 1,144,916 | +0.58(+1.50%) |
Jul 29, 2013 | 39.48 | 39.55 | 38.98 | 39.06 | 546,918 | -0.46(-1.17%) |
Jul 26, 2013 | 39.66 | 39.82 | 39.40 | 39.53 | 449,092 | -0.31(-0.77%) |
Jul 25, 2013 | 39.82 | 40.33 | 39.59 | 39.83 | 1,146,798 | -0.04(-0.09%) |
Jul 24, 2013 | 39.83 | 40.33 | 39.55 | 39.87 | 1,301,962 | -0.12(-0.30%) |
Jul 23, 2013 | 39.15 | 40.05 | 39.05 | 39.99 | 3,101,379 | +0.58(+1.46%) |
Jul 22, 2013 | 40.02 | 40.07 | 39.41 | 39.42 | 3,247,066 | -0.66(-1.64%) |
Jul 19, 2013 | 40.61 | 40.61 | 39.87 | 40.07 | 1,925,879 | -0.46(-1.14%) |
Jul 18, 2013 | 39.17 | 40.89 | 39.12 | 40.54 | 2,351,092 | +1.75(+4.52%) |
Jul 17, 2013 | 37.13 | 39.06 | 36.31 | 38.78 | 3,112,649 | +1.96(+5.31%) |
Jul 16, 2013 | 37.68 | 37.68 | 36.38 | 36.83 | 2,148,255 | -0.42(-1.12%) |
Jul 15, 2013 | 37.23 | 37.42 | 36.92 | 37.24 | 828,257 | +0.13(+0.35%) |
Jul 12, 2013 | 36.53 | 37.17 | 36.48 | 37.12 | 1,081,831 | +0.59(+1.63%) |
Jul 11, 2013 | 37.11 | 37.15 | 36.32 | 36.52 | 1,509,331 | -0.17(-0.45%) |
Jul 10, 2013 | 36.77 | 37.03 | 36.43 | 36.69 | 878,117 | -0.08(-0.23%) |
Jul 09, 2013 | 36.60 | 36.89 | 36.41 | 36.77 | 1,605,185 | +0.45(+1.25%) |
Jul 08, 2013 | 35.65 | 36.37 | 35.65 | 36.32 | 1,404,494 | +0.71(+2.01%) |
Jul 05, 2013 | 36.46 | 36.84 | 35.32 | 35.60 | 3,559,360 | -0.68(-1.87%) |
Jul 03, 2013 | 36.65 | 36.65 | 35.99 | 36.28 | 1,222,098 | -0.28(-0.76%) |
Jul 02, 2013 | 35.75 | 37.16 | 35.75 | 36.56 | 5,116,325 | +0.60(+1.68%) |
Jul 01, 2013 | 35.93 | 36.53 | 35.71 | 35.96 | 3,261,678 | +0.26(+0.73%) |
Jun 28, 2013 | 35.66 | 36.03 | 35.33 | 35.70 | 1,592,796 | +0.54(+1.53%) |
Jun 26, 2013 | 35.40 | 35.50 | 35.11 | 35.16 | 1,554,957 | +0.03(+0.08%) |
Jun 25, 2013 | 35.03 | 35.24 | 34.81 | 35.13 | 1,537,827 | +0.46(+1.34%) |
Jun 24, 2013 | 35.05 | 35.08 | 34.65 | 34.67 | 907,320 | -0.45(-1.27%) |
Jun 21, 2013 | 35.23 | 35.47 | 35.04 | 35.11 | 1,450,188 | +0.14(+0.40%) |
Jun 20, 2013 | 35.05 | 35.74 | 34.76 | 34.97 | 2,107,742 | -0.36(-1.02%) |
Jun 19, 2013 | 35.71 | 35.88 | 35.33 | 35.33 | 839,251 | -0.39(-1.09%) |
Jun 18, 2013 | 35.88 | 35.91 | 35.61 | 35.72 | 1,610,162 | -0.21(-0.59%) |
Jun 17, 2013 | 35.96 | 36.09 | 35.63 | 35.94 | 767,214 | +0.17(+0.47%) |
Jun 14, 2013 | 35.99 | 35.99 | 35.45 | 35.77 | 1,185,510 | -0.16(-0.44%) |
Jun 13, 2013 | 35.41 | 35.95 | 35.38 | 35.93 | 935,522 | +0.45(+1.28%) |
Jun 12, 2013 | 35.77 | 36.19 | 35.32 | 35.47 | 647,633 | +0.17(+0.47%) |
Jun 11, 2013 | 35.66 | 35.66 | 35.01 | 35.31 | 514,261 | -0.59(-1.65%) |
Jun 10, 2013 | 35.62 | 36.00 | 35.35 | 35.90 | 899,622 | +0.31(+0.86%) |
Jun 07, 2013 | 35.34 | 35.78 | 35.07 | 35.59 | 655,794 | +0.40(+1.13%) |
Jun 06, 2013 | 34.83 | 35.19 | 34.70 | 35.19 | 847,457 | +0.47(+1.36%) |
Jun 05, 2013 | 34.12 | 34.88 | 34.05 | 34.72 | 1,084,472 | +0.49(+1.44%) |
Jun 04, 2013 | 35.00 | 35.19 | 34.21 | 34.23 | 841,177 | -0.65(-1.86%) |
Jun 03, 2013 | 34.61 | 34.91 | 33.97 | 34.88 | 954,623 | +0.41(+1.18%) |
May 31, 2013 | 34.94 | 35.24 | 34.45 | 34.47 | 1,809,352 | -0.51(-1.46%) |
May 30, 2013 | 34.82 | 35.10 | 34.65 | 34.98 | 948,765 | +0.16(+0.45%) |
May 29, 2013 | 35.50 | 35.50 | 34.81 | 34.82 | 1,112,454 | -0.77(-2.16%) |
May 28, 2013 | 36.16 | 36.25 | 35.55 | 35.59 | 648,590 | -0.19(-0.54%) |
May 24, 2013 | 35.44 | 35.84 | 35.44 | 35.79 | 749,393 | +0.30(+0.84%) |
May 23, 2013 | 35.69 | 35.69 | 35.25 | 35.49 | 792,552 | -0.26(-0.73%) |
May 22, 2013 | 36.15 | 36.48 | 35.39 | 35.75 | 1,243,504 | -0.44(-1.20%) |
May 21, 2013 | 36.56 | 36.71 | 35.58 | 36.19 | 1,324,578 | -0.85(-2.30%) |
May 20, 2013 | 36.98 | 37.15 | 36.77 | 37.04 | 963,614 | +0.18(+0.48%) |
May 17, 2013 | 37.08 | 37.12 | 36.78 | 36.86 | 4,078,933 | -0.06(-0.18%) |
May 16, 2013 | 37.13 | 37.18 | 36.82 | 36.93 | 524,183 | -0.20(-0.55%) |
May 15, 2013 | 36.95 | 37.21 | 36.84 | 37.13 | 510,184 | +0.50(+1.37%) |
May 13, 2013 | 36.40 | 36.65 | 36.40 | 36.63 | 429,611 | +0.10(+0.28%) |
May 10, 2013 | 36.52 | 36.62 | 36.38 | 36.53 | 319,482 | +0.04(+0.10%) |
May 09, 2013 | 36.25 | 36.60 | 36.25 | 36.49 | 601,715 | +0.23(+0.64%) |
May 08, 2013 | 36.03 | 36.38 | 36.01 | 36.26 | 704,543 | +0.14(+0.39%) |
May 07, 2013 | 35.71 | 36.12 | 35.48 | 36.12 | 689,637 | +0.59(+1.67%) |
May 06, 2013 | 35.52 | 35.72 | 35.32 | 35.53 | 661,073 | +0.07(+0.21%) |
May 03, 2013 | 35.56 | 35.81 | 35.15 | 35.45 | 1,249,303 | +0.21(+0.61%) |
May 02, 2013 | 34.77 | 35.77 | 34.69 | 35.24 | 4,521,015 | +0.54(+1.55%) |