Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 36.43 | 36.57 | 36.26 | 36.54 | 3,191,554 | +0.10(+0.26%) |
Apr 29, 2014 | 36.10 | 36.55 | 36.08 | 36.44 | 2,358,183 | +0.36(+0.99%) |
Apr 28, 2014 | 36.01 | 36.18 | 35.85 | 36.08 | 3,825,181 | +0.08(+0.23%) |
Apr 25, 2014 | 36.13 | 36.26 | 35.84 | 36.00 | 3,228,368 | -0.16(-0.45%) |
Apr 24, 2014 | 36.14 | 36.34 | 35.94 | 36.17 | 3,306,645 | +0.08(+0.21%) |
Apr 23, 2014 | 36.62 | 36.67 | 35.76 | 36.09 | 5,679,785 | -0.47(-1.27%) |
Apr 22, 2014 | 36.71 | 36.81 | 36.52 | 36.56 | 2,343,142 | -0.10(-0.28%) |
Apr 21, 2014 | 36.75 | 37.01 | 36.49 | 36.66 | 1,716,302 | +0.08(+0.21%) |
Apr 17, 2014 | 36.88 | 36.58 | 36.58 | 36.58 | 1,866,580 | -0.25(-0.67%) |
Apr 16, 2014 | 36.48 | 37.05 | 36.37 | 36.83 | 1,629,942 | +0.35(+0.96%) |
Apr 15, 2014 | 35.80 | 36.70 | 35.66 | 36.48 | 2,054,387 | +0.83(+2.32%) |
Apr 14, 2014 | 35.52 | 35.98 | 35.26 | 35.65 | 1,827,542 | +0.29(+0.83%) |
Apr 11, 2014 | 35.96 | 36.13 | 35.27 | 35.36 | 4,615,701 | -0.82(-2.27%) |
Apr 10, 2014 | 37.24 | 37.68 | 35.89 | 36.18 | 2,423,626 | -0.89(-2.40%) |
Apr 09, 2014 | 36.69 | 37.19 | 36.13 | 37.07 | 5,753,045 | +0.40(+1.08%) |
Apr 08, 2014 | 36.40 | 37.16 | 36.40 | 36.67 | 6,014,700 | +0.18(+0.51%) |
Apr 07, 2014 | 36.34 | 36.71 | 36.12 | 36.49 | 3,684,539 | +0.10(+0.28%) |
Apr 04, 2014 | 36.20 | 37.40 | 36.11 | 36.39 | 3,718,005 | +0.04(+0.11%) |
Apr 03, 2014 | 35.70 | 36.52 | 35.45 | 36.34 | 2,362,661 | +0.62(+1.72%) |
Apr 02, 2014 | 36.13 | 36.20 | 35.58 | 35.73 | 1,890,734 | -0.49(-1.36%) |
Apr 01, 2014 | 36.47 | 36.65 | 35.82 | 36.22 | 2,145,335 | -0.10(-0.26%) |
Mar 31, 2014 | 36.73 | 36.74 | 36.13 | 36.32 | 1,799,239 | -0.29(-0.79%) |
Mar 28, 2014 | 36.57 | 37.11 | 36.00 | 36.60 | 2,572,738 | +0.23(+0.64%) |
Mar 27, 2014 | 35.52 | 36.71 | 35.52 | 36.37 | 3,301,018 | +0.74(+2.07%) |
Mar 26, 2014 | 35.58 | 36.07 | 35.07 | 35.63 | 2,005,634 | +0.23(+0.64%) |
Mar 25, 2014 | 34.81 | 35.41 | 34.68 | 35.41 | 1,817,323 | +0.96(+2.80%) |
Mar 24, 2014 | 34.26 | 34.59 | 34.03 | 34.44 | 1,626,038 | +0.25(+0.74%) |
Mar 21, 2014 | 34.10 | 34.36 | 33.94 | 34.19 | 2,207,940 | +0.14(+0.40%) |
Mar 20, 2014 | 34.31 | 34.45 | 33.42 | 34.05 | 3,204,928 | -0.36(-1.03%) |
Mar 19, 2014 | 35.55 | 36.23 | 34.32 | 34.41 | 2,142,806 | -1.11(-3.12%) |
Mar 18, 2014 | 35.87 | 36.02 | 34.26 | 35.52 | 3,393,791 | -0.59(-1.63%) |
Mar 17, 2014 | 35.65 | 36.26 | 35.48 | 36.10 | 1,238,482 | +0.86(+2.45%) |
Mar 14, 2014 | 34.98 | 35.58 | 34.98 | 35.24 | 945,443 | +0.16(+0.45%) |
Mar 13, 2014 | 35.97 | 36.12 | 34.93 | 35.09 | 1,767,591 | -0.94(-2.62%) |
Mar 12, 2014 | 35.63 | 36.08 | 35.43 | 36.03 | 1,710,828 | +0.16(+0.46%) |
Mar 11, 2014 | 35.19 | 35.99 | 35.19 | 35.87 | 1,239,179 | +0.58(+1.64%) |
Mar 10, 2014 | 35.26 | 35.54 | 35.09 | 35.29 | 1,553,211 | +0.02(+0.06%) |
Mar 07, 2014 | 36.53 | 36.54 | 34.94 | 35.27 | 2,276,526 | -1.31(-3.57%) |
Mar 06, 2014 | 37.00 | 37.10 | 36.47 | 36.57 | 1,167,671 | -0.31(-0.84%) |
Mar 05, 2014 | 37.10 | 37.11 | 36.61 | 36.88 | 1,230,649 | -0.12(-0.33%) |
Mar 04, 2014 | 37.01 | 37.04 | 36.77 | 37.00 | 1,314,974 | +0.40(+1.09%) |
Mar 03, 2014 | 36.17 | 36.68 | 36.07 | 36.61 | 1,254,977 | +0.13(+0.35%) |
Feb 28, 2014 | 36.09 | 36.67 | 35.98 | 36.48 | 1,802,152 | +0.30(+0.84%) |
Feb 27, 2014 | 36.13 | 36.40 | 35.70 | 36.18 | 1,032,946 | +0.08(+0.22%) |
Feb 26, 2014 | 36.37 | 36.37 | 35.58 | 36.09 | 2,461,774 | +0.03(+0.07%) |
Feb 25, 2014 | 37.07 | 38.74 | 35.27 | 36.07 | 5,827,902 | -0.40(-1.09%) |
Feb 24, 2014 | 36.05 | 36.71 | 36.00 | 36.46 | 3,962,186 | +0.44(+1.23%) |
Feb 21, 2014 | 35.14 | 36.07 | 35.14 | 36.02 | 2,619,851 | +0.94(+2.67%) |
Feb 20, 2014 | 35.44 | 35.72 | 34.88 | 35.08 | 2,472,323 | -0.37(-1.04%) |
Feb 19, 2014 | 35.99 | 36.07 | 35.30 | 35.45 | 2,309,770 | -0.59(-1.64%) |
Feb 18, 2014 | 36.10 | 36.22 | 35.89 | 36.05 | 1,736,424 | +0.09(+0.24%) |
Feb 14, 2014 | 35.97 | 35.96 | 35.96 | 35.96 | 979,172 | -0.12(-0.34%) |
Feb 13, 2014 | 35.66 | 36.34 | 35.56 | 36.08 | 1,833,239 | +0.44(+1.25%) |
Feb 12, 2014 | 35.36 | 35.64 | 35.10 | 35.64 | 1,586,786 | +0.54(+1.54%) |
Feb 11, 2014 | 35.43 | 35.56 | 34.78 | 35.10 | 1,597,138 | -0.51(-1.42%) |
Feb 10, 2014 | 35.05 | 35.68 | 34.66 | 35.60 | 1,481,280 | +0.67(+1.93%) |
Feb 07, 2014 | 34.67 | 35.15 | 34.51 | 34.93 | 2,158,319 | +0.28(+0.80%) |
Feb 06, 2014 | 34.96 | 35.15 | 34.25 | 34.65 | 1,994,061 | -0.32(-0.92%) |
Feb 05, 2014 | 35.02 | 35.06 | 34.63 | 34.98 | 1,389,679 | +0.05(+0.15%) |
Feb 04, 2014 | 33.85 | 34.96 | 33.85 | 34.92 | 1,804,848 | +1.17(+3.47%) |
Feb 03, 2014 | 34.39 | 34.40 | 33.66 | 33.75 | 2,214,632 | -0.59(-1.73%) |
Jan 31, 2014 | 33.37 | 34.48 | 33.23 | 34.34 | 2,608,346 | +0.70(+2.08%) |
Jan 30, 2014 | 34.26 | 34.32 | 33.61 | 33.64 | 2,760,207 | -0.24(-0.70%) |
Jan 29, 2014 | 33.60 | 34.51 | 33.12 | 33.88 | 4,475,838 | -1.23(-3.49%) |
Jan 28, 2014 | 34.69 | 35.60 | 34.61 | 35.10 | 1,684,386 | +0.41(+1.18%) |
Jan 27, 2014 | 35.29 | 35.38 | 34.69 | 34.69 | 1,880,005 | -0.57(-1.60%) |
Jan 24, 2014 | 35.26 | 35.54 | 34.96 | 35.26 | 3,343,034 | -0.07(-0.19%) |
Jan 23, 2014 | 35.19 | 35.39 | 35.01 | 35.33 | 1,855,691 | +0.13(+0.36%) |
Jan 22, 2014 | 35.78 | 35.85 | 34.73 | 35.20 | 2,618,536 | -0.52(-1.45%) |
Jan 21, 2014 | 35.12 | 35.79 | 35.10 | 35.72 | 3,529,856 | +0.85(+2.43%) |
Jan 17, 2014 | 35.49 | 34.87 | 34.87 | 34.87 | 2,094,642 | -0.71(-2.01%) |
Jan 16, 2014 | 35.45 | 35.78 | 35.33 | 35.58 | 4,089,352 | +0.22(+0.61%) |
Jan 15, 2014 | 34.48 | 35.61 | 34.48 | 35.37 | 3,251,513 | +0.88(+2.56%) |
Jan 14, 2014 | 34.11 | 34.56 | 33.93 | 34.48 | 2,437,372 | +0.67(+1.97%) |
Jan 13, 2014 | 33.79 | 34.27 | 33.64 | 33.82 | 2,110,524 | +0.14(+0.42%) |
Jan 10, 2014 | 33.70 | 33.99 | 33.49 | 33.68 | 2,741,537 | +0.20(+0.60%) |
Jan 09, 2014 | 33.51 | 33.83 | 33.07 | 33.47 | 1,327,268 | +0.15(+0.44%) |
Jan 08, 2014 | 33.53 | 33.72 | 33.00 | 33.33 | 2,378,550 | -0.26(-0.76%) |
Jan 07, 2014 | 33.88 | 34.18 | 33.53 | 33.58 | 3,602,242 | +0.09(+0.26%) |
Jan 06, 2014 | 34.02 | 34.11 | 33.36 | 33.49 | 1,698,676 | -0.07(-0.20%) |
Jan 03, 2014 | 33.56 | 33.85 | 33.10 | 33.56 | 1,803,984 | +0.24(+0.73%) |
Jan 02, 2014 | 33.43 | 34.23 | 33.20 | 33.32 | 3,836,494 | +0.24(+0.71%) |
Dec 31, 2013 | 32.83 | 33.08 | 33.08 | 33.08 | 1,869,707 | +0.11(+0.33%) |
Dec 30, 2013 | 32.92 | 33.34 | 32.92 | 32.98 | 1,924,880 | -0.09(-0.29%) |
Dec 27, 2013 | 33.00 | 33.13 | 32.84 | 33.07 | 1,716,545 | +0.00(+0.00%) |
Dec 26, 2013 | 33.18 | 33.54 | 32.85 | 33.07 | 1,649,968 | +0.00(+0.00%) |
Dec 24, 2013 | 32.59 | 33.11 | 32.42 | 33.07 | 1,681,830 | +0.40(+1.24%) |
Dec 23, 2013 | 31.99 | 32.70 | 31.94 | 32.67 | 3,017,258 | +0.73(+2.30%) |
Dec 20, 2013 | 30.91 | 31.93 | 30.91 | 31.93 | 2,437,922 | +0.75(+2.42%) |
Dec 19, 2013 | 31.13 | 31.25 | 30.69 | 31.18 | 1,721,902 | -0.13(-0.43%) |
Dec 18, 2013 | 30.90 | 31.46 | 30.62 | 31.31 | 2,342,038 | +0.22(+0.72%) |
Dec 17, 2013 | 30.21 | 31.19 | 30.15 | 31.09 | 2,388,031 | +0.86(+2.83%) |
Dec 16, 2013 | 29.97 | 30.34 | 29.92 | 30.23 | 2,571,641 | +0.17(+0.56%) |
Dec 13, 2013 | 30.09 | 30.65 | 29.91 | 30.07 | 1,956,643 | +0.01(+0.04%) |
Dec 12, 2013 | 30.54 | 30.57 | 29.88 | 30.05 | 2,385,302 | -0.58(-1.89%) |
Dec 11, 2013 | 30.98 | 31.15 | 30.41 | 30.63 | 2,543,165 | -0.32(-1.04%) |
Dec 10, 2013 | 30.20 | 31.19 | 30.13 | 30.96 | 2,745,256 | +0.74(+2.43%) |
Dec 09, 2013 | 30.46 | 30.52 | 30.11 | 30.22 | 2,227,073 | -0.25(-0.83%) |
Dec 06, 2013 | 30.86 | 31.07 | 30.34 | 30.47 | 2,275,650 | -0.19(-0.60%) |
Dec 05, 2013 | 29.80 | 30.90 | 29.76 | 30.66 | 4,042,376 | +0.85(+2.87%) |
Dec 04, 2013 | 29.22 | 30.40 | 29.08 | 29.80 | 3,385,467 | +0.31(+1.06%) |
Dec 03, 2013 | 29.79 | 29.80 | 28.50 | 29.49 | 7,238,199 | -0.93(-3.05%) |
Dec 02, 2013 | 31.18 | 31.24 | 30.08 | 30.42 | 2,142,566 | -0.87(-2.77%) |
Nov 29, 2013 | 31.46 | 31.56 | 31.20 | 31.29 | 1,324,876 | +0.01(+0.02%) |
Nov 27, 2013 | 30.98 | 31.29 | 30.87 | 31.28 | 1,519,061 | +0.44(+1.44%) |
Nov 26, 2013 | 30.98 | 31.05 | 30.68 | 30.84 | 2,215,198 | -0.07(-0.24%) |
Nov 25, 2013 | 30.94 | 31.25 | 30.65 | 30.91 | 1,760,916 | -0.17(-0.53%) |
Nov 22, 2013 | 31.45 | 31.58 | 30.80 | 31.07 | 1,809,801 | -0.41(-1.30%) |
Nov 21, 2013 | 31.21 | 31.62 | 30.98 | 31.49 | 1,870,526 | +0.34(+1.08%) |
Nov 20, 2013 | 31.30 | 31.63 | 30.98 | 31.15 | 1,885,989 | -0.18(-0.57%) |
Nov 19, 2013 | 32.00 | 32.00 | 31.19 | 31.33 | 2,170,503 | -0.58(-1.81%) |
Nov 18, 2013 | 31.77 | 32.17 | 31.64 | 31.90 | 2,879,801 | +0.13(+0.42%) |
Nov 15, 2013 | 31.17 | 31.82 | 31.00 | 31.77 | 3,281,480 | +0.56(+1.80%) |
Nov 14, 2013 | 30.98 | 31.44 | 30.63 | 31.21 | 2,723,526 | +0.49(+1.60%) |
Nov 12, 2013 | 30.55 | 30.88 | 30.31 | 30.72 | 2,656,344 | -0.01(-0.04%) |
Nov 11, 2013 | 30.21 | 30.82 | 30.01 | 30.73 | 1,804,478 | +0.39(+1.29%) |
Nov 08, 2013 | 30.80 | 30.93 | 29.95 | 30.34 | 3,074,282 | -0.54(-1.76%) |
Nov 07, 2013 | 31.30 | 31.41 | 30.54 | 30.88 | 4,182,261 | -0.41(-1.31%) |
Nov 06, 2013 | 31.71 | 31.84 | 31.21 | 31.29 | 3,220,487 | -0.44(-1.38%) |
Nov 05, 2013 | 31.78 | 31.92 | 31.49 | 31.73 | 3,405,786 | +0.01(+0.02%) |
Nov 04, 2013 | 31.90 | 32.07 | 31.32 | 31.72 | 3,241,703 | -0.40(-1.24%) |
Nov 01, 2013 | 31.79 | 32.17 | 31.50 | 32.12 | 3,429,319 | +0.56(+1.76%) |
Oct 31, 2013 | 32.60 | 32.62 | 30.90 | 31.56 | 8,403,031 | -1.00(-3.07%) |
Oct 30, 2013 | 35.10 | 35.10 | 32.12 | 32.56 | 16,578,573 | -5.87(-15.27%) |
Oct 29, 2013 | 38.55 | 38.56 | 37.92 | 38.43 | 2,505,140 | -0.15(-0.38%) |
Oct 28, 2013 | 38.28 | 38.64 | 37.86 | 38.58 | 2,821,037 | +0.23(+0.59%) |
Oct 25, 2013 | 37.95 | 38.48 | 37.74 | 38.35 | 1,698,137 | +0.40(+1.06%) |
Oct 24, 2013 | 37.31 | 37.95 | 37.16 | 37.95 | 1,349,814 | +0.62(+1.65%) |
Oct 23, 2013 | 37.25 | 37.35 | 36.80 | 37.33 | 1,828,813 | +0.10(+0.27%) |
Oct 22, 2013 | 36.80 | 37.57 | 36.67 | 37.23 | 2,070,471 | -0.01(-0.04%) |
Oct 21, 2013 | 37.33 | 37.45 | 36.92 | 37.25 | 980,123 | +0.00(+0.00%) |
Oct 18, 2013 | 37.98 | 37.98 | 37.02 | 37.25 | 1,836,491 | -0.69(-1.82%) |
Oct 17, 2013 | 36.53 | 38.06 | 36.31 | 37.94 | 2,449,410 | +1.52(+4.16%) |
Oct 16, 2013 | 35.96 | 36.45 | 35.81 | 36.42 | 1,192,336 | +0.40(+1.10%) |
Oct 15, 2013 | 36.00 | 36.37 | 35.99 | 36.02 | 1,648,628 | -0.15(-0.42%) |
Oct 14, 2013 | 36.30 | 36.57 | 35.93 | 36.17 | 1,425,506 | -0.42(-1.14%) |
Oct 11, 2013 | 36.30 | 36.83 | 35.76 | 36.59 | 2,168,670 | +0.90(+2.52%) |
Oct 10, 2013 | 35.21 | 35.83 | 35.21 | 35.69 | 1,248,349 | +0.72(+2.05%) |
Oct 09, 2013 | 34.86 | 35.30 | 34.72 | 34.98 | 1,314,919 | +0.21(+0.59%) |
Oct 08, 2013 | 35.64 | 35.78 | 34.77 | 34.77 | 1,736,823 | -0.95(-2.67%) |
Oct 07, 2013 | 34.56 | 35.82 | 34.51 | 35.72 | 2,396,583 | +0.95(+2.74%) |
Oct 04, 2013 | 35.13 | 35.52 | 34.56 | 34.77 | 2,834,238 | -0.21(-0.61%) |
Oct 03, 2013 | 36.22 | 36.51 | 34.89 | 34.98 | 2,970,966 | -1.15(-3.19%) |
Oct 02, 2013 | 36.09 | 36.49 | 35.88 | 36.13 | 1,968,920 | +0.09(+0.26%) |
Oct 01, 2013 | 35.25 | 36.18 | 34.51 | 36.04 | 2,652,897 | -0.15(-0.42%) |
Sep 27, 2013 | 36.96 | 37.06 | 35.98 | 36.19 | 2,083,853 | -0.91(-2.46%) |
Sep 26, 2013 | 36.79 | 37.31 | 36.79 | 37.11 | 1,648,129 | +0.34(+0.92%) |
Sep 25, 2013 | 36.76 | 37.00 | 36.42 | 36.77 | 1,818,908 | -0.17(-0.45%) |
Sep 24, 2013 | 36.82 | 37.24 | 36.49 | 36.94 | 2,353,861 | +0.02(+0.05%) |
Sep 23, 2013 | 36.43 | 37.17 | 36.36 | 36.92 | 2,448,388 | +0.40(+1.11%) |
Sep 20, 2013 | 37.70 | 37.74 | 36.47 | 36.51 | 1,988,337 | -1.20(-3.18%) |
Sep 19, 2013 | 38.08 | 38.31 | 37.62 | 37.71 | 1,487,715 | -0.46(-1.21%) |
Sep 18, 2013 | 36.31 | 38.43 | 36.15 | 38.17 | 1,757,741 | +1.72(+4.70%) |
Sep 17, 2013 | 36.26 | 36.68 | 36.15 | 36.46 | 1,830,052 | +0.28(+0.79%) |
Sep 16, 2013 | 36.56 | 36.68 | 36.11 | 36.17 | 1,563,837 | +0.07(+0.20%) |
Sep 13, 2013 | 35.90 | 36.42 | 35.83 | 36.10 | 1,462,299 | +0.17(+0.46%) |
Sep 12, 2013 | 36.33 | 36.60 | 35.62 | 35.94 | 4,120,606 | -0.20(-0.55%) |
Sep 11, 2013 | 35.09 | 36.13 | 34.98 | 36.13 | 2,735,795 | +1.30(+3.75%) |
Sep 10, 2013 | 34.56 | 34.85 | 34.35 | 34.83 | 2,809,447 | +0.46(+1.33%) |
Sep 09, 2013 | 34.02 | 34.49 | 33.92 | 34.37 | 2,444,814 | +0.52(+1.52%) |
Sep 06, 2013 | 33.99 | 34.18 | 33.62 | 33.86 | 3,425,270 | +0.20(+0.58%) |
Sep 05, 2013 | 34.58 | 34.58 | 33.29 | 33.66 | 4,199,887 | -0.78(-2.27%) |
Sep 04, 2013 | 35.12 | 35.31 | 34.43 | 34.44 | 1,981,414 | -0.86(-2.44%) |
Sep 03, 2013 | 36.62 | 36.73 | 35.20 | 35.31 | 2,174,578 | -0.98(-2.70%) |
Aug 30, 2013 | 36.43 | 36.86 | 36.11 | 36.28 | 1,898,473 | -0.05(-0.14%) |
Aug 29, 2013 | 35.80 | 36.57 | 35.76 | 36.34 | 1,953,141 | +0.27(+0.74%) |
Aug 28, 2013 | 36.10 | 36.23 | 35.27 | 36.07 | 2,965,455 | -0.09(-0.25%) |
Aug 27, 2013 | 35.36 | 36.17 | 35.28 | 36.16 | 1,798,313 | +0.51(+1.43%) |
Aug 26, 2013 | 35.75 | 35.75 | 35.29 | 35.65 | 1,296,351 | -0.07(-0.18%) |
Aug 23, 2013 | 34.85 | 35.73 | 34.82 | 35.72 | 1,663,725 | +0.93(+2.68%) |
Aug 22, 2013 | 34.43 | 34.87 | 34.30 | 34.78 | 1,658,114 | +0.47(+1.37%) |
Aug 21, 2013 | 34.41 | 34.93 | 33.94 | 34.31 | 1,687,061 | -0.07(-0.21%) |
Aug 20, 2013 | 33.57 | 34.42 | 33.49 | 34.39 | 2,235,341 | +1.06(+3.19%) |
Aug 19, 2013 | 33.88 | 34.13 | 33.27 | 33.32 | 2,750,798 | -0.81(-2.37%) |
Aug 16, 2013 | 34.69 | 34.73 | 33.98 | 34.13 | 2,056,341 | -0.70(-2.02%) |
Aug 15, 2013 | 35.24 | 35.24 | 34.74 | 34.84 | 2,017,378 | -0.57(-1.60%) |
Aug 14, 2013 | 35.32 | 35.52 | 35.07 | 35.40 | 2,549,970 | -0.22(-0.60%) |
Aug 13, 2013 | 35.96 | 36.08 | 35.12 | 35.62 | 2,860,158 | -0.40(-1.12%) |
Aug 12, 2013 | 36.72 | 36.79 | 35.97 | 36.02 | 1,733,325 | -0.70(-1.90%) |
Aug 09, 2013 | 36.06 | 36.94 | 35.97 | 36.72 | 1,535,215 | +0.55(+1.53%) |
Aug 08, 2013 | 36.44 | 36.52 | 35.92 | 36.17 | 1,231,860 | -0.14(-0.40%) |
Aug 07, 2013 | 36.10 | 36.48 | 35.93 | 36.31 | 2,699,346 | +0.12(+0.32%) |
Aug 06, 2013 | 36.10 | 36.40 | 35.97 | 36.19 | 1,936,164 | +0.29(+0.82%) |
Aug 05, 2013 | 35.37 | 35.93 | 35.19 | 35.90 | 2,061,350 | +0.44(+1.25%) |
Aug 02, 2013 | 35.78 | 36.05 | 35.31 | 35.46 | 2,754,575 | -0.24(-0.68%) |
Aug 01, 2013 | 36.08 | 36.21 | 35.44 | 35.70 | 6,738,411 | -0.39(-1.07%) |
Jul 31, 2013 | 37.03 | 37.19 | 35.65 | 36.08 | 6,115,847 | -0.94(-2.54%) |
Jul 30, 2013 | 37.43 | 37.80 | 36.96 | 37.02 | 3,311,408 | -0.38(-1.03%) |
Jul 29, 2013 | 38.61 | 38.61 | 37.15 | 37.41 | 4,761,346 | -0.63(-1.65%) |
Jul 26, 2013 | 41.60 | 42.70 | 36.59 | 38.03 | 8,749,690 | -3.07(-7.48%) |
Jul 25, 2013 | 41.19 | 41.31 | 40.79 | 41.11 | 1,912,000 | -0.10(-0.24%) |
Jul 24, 2013 | 42.03 | 42.08 | 40.88 | 41.21 | 1,931,411 | -0.72(-1.73%) |
Jul 23, 2013 | 41.98 | 42.09 | 41.74 | 41.93 | 1,281,270 | -0.16(-0.39%) |
Jul 22, 2013 | 41.88 | 42.36 | 41.66 | 42.09 | 1,588,273 | +0.07(+0.16%) |
Jul 19, 2013 | 42.00 | 42.28 | 41.67 | 42.03 | 873,751 | +0.03(+0.06%) |
Jul 18, 2013 | 41.71 | 42.11 | 41.55 | 42.00 | 934,463 | +0.35(+0.83%) |
Jul 17, 2013 | 41.73 | 42.03 | 41.25 | 41.66 | 1,611,242 | -0.03(-0.06%) |
Jul 16, 2013 | 41.62 | 41.81 | 41.18 | 41.68 | 1,530,960 | +0.14(+0.35%) |
Jul 15, 2013 | 41.45 | 41.71 | 41.14 | 41.54 | 900,843 | +0.08(+0.19%) |
Jul 12, 2013 | 41.98 | 42.02 | 41.14 | 41.46 | 2,335,486 | -0.69(-1.63%) |
Jul 11, 2013 | 40.49 | 42.16 | 40.42 | 42.15 | 4,901,582 | +2.17(+5.44%) |
Jul 10, 2013 | 39.95 | 40.42 | 39.85 | 39.97 | 2,904,682 | +0.57(+1.44%) |
Jul 09, 2013 | 38.76 | 39.48 | 38.70 | 39.40 | 1,805,305 | +0.70(+1.82%) |
Jul 08, 2013 | 38.74 | 39.00 | 38.66 | 38.70 | 2,144,292 | -0.08(-0.20%) |
Jul 05, 2013 | 39.33 | 39.45 | 38.12 | 38.78 | 1,919,212 | -0.49(-1.25%) |
Jul 03, 2013 | 39.27 | 39.42 | 38.94 | 39.27 | 1,206,704 | -0.03(-0.07%) |
Jul 02, 2013 | 39.12 | 39.63 | 39.05 | 39.29 | 1,945,171 | +0.14(+0.35%) |
Jul 01, 2013 | 40.19 | 40.34 | 39.11 | 39.16 | 1,868,447 | -0.65(-1.64%) |
Jun 28, 2013 | 39.78 | 40.17 | 39.13 | 39.81 | 2,889,463 | +0.48(+1.21%) |
Jun 27, 2013 | 38.93 | 39.68 | 38.93 | 39.33 | 2,311,372 | +0.60(+1.55%) |
Jun 26, 2013 | 38.08 | 38.80 | 38.03 | 38.73 | 3,104,443 | +0.74(+1.94%) |
Jun 25, 2013 | 37.97 | 38.17 | 37.64 | 37.99 | 3,285,842 | +0.32(+0.85%) |
Jun 24, 2013 | 37.69 | 38.28 | 37.49 | 37.68 | 3,686,969 | -0.40(-1.05%) |
Jun 21, 2013 | 36.86 | 38.21 | 36.86 | 38.07 | 3,012,518 | +1.34(+3.66%) |
Jun 20, 2013 | 38.45 | 38.51 | 36.56 | 36.73 | 3,122,528 | -1.77(-4.59%) |
Jun 19, 2013 | 40.34 | 40.49 | 38.45 | 38.50 | 3,461,823 | -1.66(-4.13%) |
Jun 18, 2013 | 40.16 | 40.51 | 39.81 | 40.16 | 1,593,113 | -0.01(-0.03%) |
Jun 17, 2013 | 40.25 | 40.68 | 39.74 | 40.17 | 2,789,602 | +0.22(+0.56%) |
Jun 14, 2013 | 38.98 | 39.97 | 38.83 | 39.95 | 2,657,326 | +1.04(+2.67%) |
Jun 13, 2013 | 38.11 | 39.11 | 38.04 | 38.91 | 1,650,831 | +0.67(+1.74%) |
Jun 12, 2013 | 39.21 | 39.23 | 38.04 | 38.24 | 1,963,223 | -1.12(-2.84%) |
Jun 11, 2013 | 39.61 | 39.85 | 39.31 | 39.36 | 4,405,492 | -0.28(-0.72%) |
Jun 10, 2013 | 39.33 | 39.89 | 38.99 | 39.64 | 2,234,729 | +0.73(+1.87%) |
Jun 07, 2013 | 40.47 | 40.74 | 38.37 | 38.91 | 4,557,705 | -1.28(-3.19%) |
Jun 06, 2013 | 40.12 | 40.63 | 39.38 | 40.20 | 3,608,078 | +0.39(+0.97%) |
Jun 05, 2013 | 37.80 | 40.29 | 37.52 | 39.81 | 4,949,474 | +1.93(+5.09%) |
Jun 04, 2013 | 38.33 | 38.61 | 37.88 | 37.88 | 2,442,824 | -0.24(-0.64%) |
Jun 03, 2013 | 39.23 | 39.35 | 37.88 | 38.13 | 3,038,221 | -1.11(-2.84%) |
May 31, 2013 | 39.24 | 39.62 | 39.21 | 39.24 | 2,822,859 | -0.21(-0.52%) |
May 30, 2013 | 39.26 | 39.64 | 39.16 | 39.45 | 2,121,953 | +0.19(+0.49%) |
May 29, 2013 | 39.58 | 39.77 | 38.73 | 39.26 | 2,903,878 | -0.72(-1.79%) |
May 28, 2013 | 40.87 | 41.16 | 39.73 | 39.97 | 1,330,297 | -0.64(-1.57%) |
May 24, 2013 | 40.37 | 40.71 | 39.91 | 40.61 | 1,383,096 | +0.03(+0.06%) |
May 23, 2013 | 39.87 | 41.04 | 39.51 | 40.58 | 2,968,135 | +0.26(+0.64%) |
May 22, 2013 | 41.15 | 41.60 | 40.17 | 40.33 | 2,671,273 | -0.95(-2.31%) |
May 21, 2013 | 40.94 | 41.62 | 40.84 | 41.28 | 2,731,898 | +0.50(+1.22%) |
May 20, 2013 | 40.61 | 40.98 | 40.54 | 40.78 | 1,613,827 | +0.17(+0.43%) |
May 17, 2013 | 41.09 | 41.29 | 40.53 | 40.61 | 2,524,497 | -0.32(-0.77%) |
May 16, 2013 | 41.04 | 41.32 | 40.76 | 40.92 | 2,924,958 | -0.15(-0.38%) |
May 15, 2013 | 42.19 | 42.27 | 40.89 | 41.08 | 5,623,704 | -1.91(-4.44%) |
May 13, 2013 | 41.94 | 43.05 | 41.94 | 42.99 | 4,022,993 | +0.78(+1.85%) |
May 10, 2013 | 42.37 | 42.69 | 42.03 | 42.21 | 2,957,905 | -0.36(-0.85%) |
May 09, 2013 | 42.60 | 43.12 | 41.20 | 42.57 | 13,490,707 | -1.90(-4.27%) |
May 08, 2013 | 44.37 | 44.65 | 43.78 | 44.47 | 2,113,896 | +0.10(+0.22%) |
May 07, 2013 | 44.22 | 44.63 | 44.02 | 44.37 | 2,229,708 | +0.24(+0.54%) |
May 06, 2013 | 44.10 | 44.25 | 43.88 | 44.13 | 2,019,507 | +0.06(+0.15%) |
May 03, 2013 | 44.91 | 44.56 | 44.06 | 44.07 | 2,065,284 | -0.50(-1.11%) |
May 02, 2013 | 45.38 | 45.47 | 44.43 | 44.56 | 2,004,307 | -0.44(-0.99%) |