Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 41.44 | 41.86 | 40.49 | 41.81 | 2,219,651 | +0.16(+0.37%) |
Apr 29, 2014 | 40.41 | 42.03 | 40.14 | 41.65 | 3,488,594 | +1.53(+3.80%) |
Apr 28, 2014 | 40.57 | 41.37 | 38.73 | 40.13 | 4,080,348 | -0.27(-0.66%) |
Apr 25, 2014 | 41.47 | 41.80 | 40.18 | 40.39 | 3,155,457 | -1.65(-3.92%) |
Apr 24, 2014 | 42.76 | 42.86 | 40.70 | 42.04 | 2,869,954 | -0.30(-0.71%) |
Apr 23, 2014 | 43.63 | 43.63 | 42.09 | 42.34 | 2,430,350 | -1.21(-2.77%) |
Apr 22, 2014 | 42.14 | 43.88 | 42.07 | 43.55 | 2,975,304 | +1.83(+4.37%) |
Apr 21, 2014 | 40.97 | 41.79 | 40.50 | 41.73 | 2,916,911 | +1.00(+2.46%) |
Apr 17, 2014 | 40.92 | 40.72 | 40.72 | 40.72 | 7,934,472 | -0.28(-0.67%) |
Apr 16, 2014 | 40.44 | 41.18 | 39.75 | 41.00 | 3,658,463 | +1.15(+2.89%) |
Apr 15, 2014 | 39.98 | 40.69 | 37.45 | 39.85 | 5,778,836 | +0.07(+0.18%) |
Apr 14, 2014 | 41.10 | 41.53 | 38.67 | 39.78 | 4,305,807 | -0.69(-1.71%) |
Apr 11, 2014 | 41.58 | 42.61 | 40.22 | 40.47 | 4,240,995 | -1.69(-4.00%) |
Apr 10, 2014 | 45.04 | 45.22 | 41.70 | 42.15 | 4,720,023 | -2.91(-6.46%) |
Apr 09, 2014 | 43.87 | 45.12 | 43.56 | 45.06 | 2,174,529 | +1.67(+3.84%) |
Apr 08, 2014 | 43.58 | 44.06 | 42.30 | 43.40 | 3,617,035 | +0.13(+0.30%) |
Apr 07, 2014 | 42.75 | 44.33 | 42.14 | 43.27 | 4,622,688 | -0.08(-0.18%) |
Apr 04, 2014 | 45.47 | 45.63 | 42.49 | 43.35 | 6,985,827 | -1.86(-4.11%) |
Apr 03, 2014 | 47.03 | 47.07 | 44.69 | 45.20 | 2,930,850 | -1.70(-3.62%) |
Apr 02, 2014 | 47.84 | 48.06 | 46.39 | 46.90 | 3,450,513 | -0.34(-0.73%) |
Apr 01, 2014 | 46.69 | 47.80 | 46.39 | 47.25 | 2,847,878 | +0.97(+2.10%) |
Mar 31, 2014 | 44.98 | 46.32 | 44.88 | 46.28 | 2,533,867 | +1.55(+3.46%) |
Mar 28, 2014 | 46.64 | 46.82 | 44.32 | 44.73 | 4,061,166 | -1.68(-3.62%) |
Mar 27, 2014 | 45.94 | 46.73 | 44.57 | 46.41 | 3,728,915 | +0.42(+0.90%) |
Mar 26, 2014 | 47.57 | 48.19 | 45.93 | 45.99 | 3,701,593 | -1.52(-3.20%) |
Mar 25, 2014 | 48.14 | 48.94 | 46.46 | 47.51 | 3,729,310 | -0.23(-0.49%) |
Mar 24, 2014 | 49.75 | 49.98 | 46.32 | 47.74 | 4,896,444 | -2.00(-4.02%) |
Mar 21, 2014 | 52.28 | 52.45 | 49.49 | 49.74 | 4,785,149 | -2.17(-4.18%) |
Mar 20, 2014 | 52.31 | 52.68 | 51.74 | 51.91 | 1,219,292 | -0.64(-1.23%) |
Mar 19, 2014 | 53.01 | 53.24 | 52.12 | 52.56 | 1,169,840 | -0.22(-0.42%) |
Mar 18, 2014 | 51.26 | 52.83 | 51.03 | 52.78 | 1,247,156 | +1.81(+3.55%) |
Mar 17, 2014 | 51.90 | 52.19 | 50.77 | 50.97 | 1,393,119 | -0.32(-0.63%) |
Mar 14, 2014 | 51.09 | 51.71 | 50.48 | 51.29 | 3,023,581 | +0.21(+0.41%) |
Mar 13, 2014 | 52.41 | 52.70 | 50.54 | 51.09 | 1,976,751 | -0.98(-1.89%) |
Mar 12, 2014 | 51.11 | 52.29 | 50.85 | 52.07 | 1,371,701 | +0.27(+0.52%) |
Mar 11, 2014 | 52.41 | 53.27 | 51.56 | 51.80 | 1,337,706 | -0.53(-1.01%) |
Mar 10, 2014 | 52.14 | 52.40 | 51.12 | 52.33 | 1,966,403 | +0.19(+0.37%) |
Mar 07, 2014 | 52.88 | 52.90 | 50.91 | 52.13 | 4,061,186 | -0.25(-0.47%) |
Mar 06, 2014 | 54.59 | 54.59 | 52.25 | 52.38 | 2,187,991 | -1.70(-3.14%) |
Mar 05, 2014 | 54.47 | 54.47 | 53.86 | 54.08 | 1,510,113 | -0.19(-0.36%) |
Mar 04, 2014 | 53.92 | 54.61 | 53.92 | 54.27 | 1,356,931 | +1.34(+2.54%) |
Mar 03, 2014 | 52.21 | 53.08 | 51.69 | 52.93 | 2,253,950 | -0.13(-0.25%) |
Feb 28, 2014 | 55.42 | 55.53 | 52.08 | 53.06 | 3,960,442 | -2.25(-4.07%) |
Feb 27, 2014 | 55.05 | 55.52 | 54.16 | 55.31 | 769,476 | +0.21(+0.38%) |
Feb 26, 2014 | 55.50 | 55.92 | 54.73 | 55.10 | 1,418,404 | -0.16(-0.29%) |
Feb 25, 2014 | 55.06 | 55.70 | 54.46 | 55.26 | 1,474,604 | +1.29(+2.40%) |
Feb 24, 2014 | 53.65 | 54.42 | 53.28 | 53.97 | 1,430,039 | +0.69(+1.29%) |
Feb 21, 2014 | 52.63 | 53.79 | 52.40 | 53.28 | 2,112,782 | +1.08(+2.07%) |
Feb 20, 2014 | 50.99 | 52.34 | 50.64 | 52.20 | 1,149,187 | +1.35(+2.66%) |
Feb 19, 2014 | 51.84 | 51.88 | 50.76 | 50.84 | 1,141,597 | -0.85(-1.65%) |
Feb 18, 2014 | 50.88 | 51.72 | 50.69 | 51.70 | 1,044,768 | +1.31(+2.60%) |
Feb 14, 2014 | 51.43 | 50.39 | 50.39 | 50.39 | 6,719,015 | -0.88(-1.72%) |
Feb 13, 2014 | 50.24 | 51.29 | 49.99 | 51.27 | 822,628 | +0.58(+1.14%) |
Feb 12, 2014 | 50.89 | 51.20 | 50.50 | 50.69 | 860,676 | +0.12(+0.24%) |
Feb 11, 2014 | 50.26 | 50.76 | 49.68 | 50.57 | 1,276,029 | +0.70(+1.41%) |
Feb 10, 2014 | 48.72 | 49.95 | 48.72 | 49.86 | 1,183,480 | +1.38(+2.84%) |
Feb 07, 2014 | 46.26 | 48.61 | 46.17 | 48.49 | 1,086,193 | +2.59(+5.65%) |
Feb 06, 2014 | 46.51 | 46.52 | 45.70 | 45.89 | 737,468 | -0.30(-0.65%) |
Feb 05, 2014 | 47.16 | 47.25 | 45.09 | 46.20 | 1,024,633 | -0.92(-1.95%) |
Feb 04, 2014 | 46.72 | 47.59 | 46.62 | 47.11 | 942,973 | +0.65(+1.41%) |
Feb 03, 2014 | 48.61 | 48.61 | 46.14 | 46.46 | 1,528,379 | -2.23(-4.57%) |
Jan 31, 2014 | 49.13 | 49.51 | 48.61 | 48.68 | 565,798 | -1.14(-2.30%) |
Jan 30, 2014 | 49.44 | 50.50 | 49.17 | 49.83 | 878,066 | +1.13(+2.32%) |
Jan 29, 2014 | 48.97 | 49.77 | 48.21 | 48.70 | 1,284,329 | -0.59(-1.19%) |
Jan 28, 2014 | 48.14 | 49.53 | 48.14 | 49.28 | 2,401,863 | +1.44(+3.01%) |
Jan 27, 2014 | 49.95 | 49.95 | 46.66 | 47.85 | 2,527,552 | -2.10(-4.20%) |
Jan 24, 2014 | 51.21 | 51.26 | 49.82 | 49.94 | 2,031,183 | -1.74(-3.36%) |
Jan 23, 2014 | 51.58 | 51.83 | 50.96 | 51.68 | 761,908 | -0.02(-0.03%) |
Jan 22, 2014 | 52.36 | 52.36 | 51.45 | 51.70 | 886,251 | -0.17(-0.33%) |
Jan 21, 2014 | 51.49 | 51.91 | 50.45 | 51.86 | 1,738,632 | +1.09(+2.14%) |
Jan 17, 2014 | 50.63 | 50.78 | 50.78 | 50.78 | 2,338,095 | +0.38(+0.75%) |
Jan 16, 2014 | 49.59 | 50.41 | 49.32 | 50.40 | 1,188,738 | +1.01(+2.04%) |
Jan 15, 2014 | 49.11 | 49.46 | 48.57 | 49.39 | 584,779 | +0.28(+0.56%) |
Jan 14, 2014 | 49.29 | 49.49 | 48.28 | 49.11 | 1,005,822 | +0.28(+0.58%) |
Jan 13, 2014 | 49.66 | 50.61 | 48.22 | 48.83 | 1,727,558 | -0.96(-1.92%) |
Jan 10, 2014 | 48.17 | 49.83 | 48.09 | 49.79 | 2,946,360 | +2.59(+5.48%) |
Jan 09, 2014 | 46.02 | 47.20 | 45.89 | 47.20 | 3,455,277 | +3.30(+7.52%) |
Jan 08, 2014 | 42.67 | 43.94 | 42.57 | 43.90 | 1,875,098 | +1.11(+2.60%) |
Jan 07, 2014 | 42.29 | 42.83 | 42.29 | 42.79 | 2,795,791 | +1.00(+2.40%) |
Jan 06, 2014 | 42.39 | 42.50 | 41.52 | 41.78 | 1,071,670 | -0.49(-1.15%) |
Jan 03, 2014 | 42.52 | 42.73 | 42.25 | 42.27 | 1,704,464 | -0.14(-0.32%) |
Jan 02, 2014 | 42.20 | 42.54 | 41.70 | 42.41 | 1,582,873 | +0.21(+0.49%) |
Dec 31, 2013 | 42.35 | 42.20 | 42.20 | 42.20 | 4,114,344 | -0.01(-0.02%) |
Dec 30, 2013 | 41.83 | 42.29 | 41.55 | 42.21 | 1,428,366 | +0.13(+0.30%) |
Dec 27, 2013 | 42.69 | 42.69 | 41.99 | 42.08 | 287,081 | -0.40(-0.93%) |
Dec 26, 2013 | 42.42 | 42.83 | 42.34 | 42.48 | 451,167 | +0.28(+0.65%) |
Dec 24, 2013 | 42.41 | 42.41 | 41.91 | 42.20 | 340,486 | +0.11(+0.26%) |
Dec 23, 2013 | 41.49 | 42.15 | 41.49 | 42.09 | 499,478 | +0.77(+1.87%) |
Dec 20, 2013 | 40.57 | 41.40 | 40.51 | 41.32 | 970,618 | +0.89(+2.21%) |
Dec 19, 2013 | 40.40 | 40.74 | 40.18 | 40.43 | 500,142 | +0.03(+0.06%) |
Dec 18, 2013 | 39.57 | 40.45 | 39.30 | 40.40 | 833,018 | +0.98(+2.47%) |
Dec 17, 2013 | 39.95 | 39.95 | 39.20 | 39.43 | 2,082,824 | -0.55(-1.38%) |
Dec 16, 2013 | 40.03 | 40.63 | 39.88 | 39.98 | 494,663 | +0.09(+0.23%) |
Dec 13, 2013 | 40.21 | 40.26 | 39.53 | 39.89 | 554,488 | -0.16(-0.39%) |
Dec 12, 2013 | 39.53 | 40.21 | 39.30 | 40.04 | 1,125,273 | +0.60(+1.53%) |
Dec 11, 2013 | 40.91 | 40.91 | 39.33 | 39.44 | 1,131,560 | -1.50(-3.66%) |
Dec 10, 2013 | 41.22 | 41.33 | 40.55 | 40.94 | 682,098 | -0.29(-0.72%) |
Dec 09, 2013 | 41.66 | 41.88 | 40.91 | 41.23 | 523,307 | -0.30(-0.73%) |
Dec 06, 2013 | 41.96 | 41.97 | 40.94 | 41.53 | 399,364 | +0.09(+0.21%) |
Dec 05, 2013 | 41.92 | 42.12 | 41.39 | 41.44 | 330,978 | -0.52(-1.24%) |
Dec 04, 2013 | 41.77 | 42.17 | 41.54 | 41.96 | 735,432 | -0.02(-0.04%) |
Dec 03, 2013 | 42.44 | 42.44 | 41.68 | 41.98 | 1,769,666 | -0.52(-1.23%) |
Dec 02, 2013 | 42.35 | 42.58 | 42.00 | 42.50 | 2,660,890 | +0.22(+0.53%) |
Nov 29, 2013 | 42.09 | 42.55 | 42.04 | 42.28 | 862,344 | +0.38(+0.90%) |
Nov 27, 2013 | 41.88 | 41.98 | 41.45 | 41.90 | 1,327,966 | +0.25(+0.61%) |
Nov 26, 2013 | 41.34 | 41.78 | 41.20 | 41.65 | 718,918 | +0.49(+1.19%) |
Nov 25, 2013 | 41.03 | 41.51 | 40.66 | 41.16 | 511,910 | +0.38(+0.93%) |
Nov 22, 2013 | 40.50 | 40.88 | 40.24 | 40.78 | 857,632 | +0.91(+2.29%) |
Nov 21, 2013 | 39.18 | 39.98 | 39.18 | 39.87 | 744,043 | +0.85(+2.17%) |
Nov 20, 2013 | 38.91 | 39.50 | 38.61 | 39.02 | 745,855 | +0.36(+0.93%) |
Nov 19, 2013 | 38.56 | 39.04 | 38.17 | 38.66 | 1,094,496 | +0.09(+0.23%) |
Nov 18, 2013 | 39.70 | 39.87 | 38.47 | 38.57 | 1,058,393 | -0.97(-2.46%) |
Nov 15, 2013 | 38.86 | 39.57 | 38.85 | 39.55 | 393,201 | +0.68(+1.76%) |
Nov 14, 2013 | 39.05 | 39.10 | 38.57 | 38.86 | 879,541 | +0.32(+0.82%) |
Nov 12, 2013 | 38.49 | 38.58 | 37.83 | 38.54 | 1,558,075 | -0.45(-1.16%) |
Nov 11, 2013 | 38.63 | 39.05 | 38.36 | 39.00 | 336,509 | +0.47(+1.21%) |
Nov 08, 2013 | 37.35 | 38.87 | 37.35 | 38.53 | 1,774,595 | +1.52(+4.11%) |
Nov 07, 2013 | 37.80 | 38.43 | 36.98 | 37.01 | 1,395,235 | -0.71(-1.87%) |
Nov 06, 2013 | 39.30 | 39.38 | 37.64 | 37.72 | 2,084,287 | -1.46(-3.72%) |
Nov 05, 2013 | 39.32 | 39.32 | 38.53 | 39.18 | 518,505 | +0.06(+0.16%) |
Nov 04, 2013 | 38.93 | 39.24 | 38.83 | 39.11 | 649,821 | +0.36(+0.92%) |
Nov 01, 2013 | 38.83 | 39.04 | 38.34 | 38.76 | 736,861 | +0.20(+0.53%) |
Oct 31, 2013 | 38.96 | 39.16 | 38.06 | 38.55 | 1,418,099 | -0.44(-1.13%) |
Oct 30, 2013 | 40.51 | 40.60 | 38.77 | 38.99 | 1,552,578 | -1.40(-3.47%) |
Oct 29, 2013 | 40.55 | 40.55 | 39.87 | 40.40 | 325,775 | +0.12(+0.29%) |
Oct 28, 2013 | 40.74 | 40.80 | 39.98 | 40.28 | 541,029 | -0.06(-0.16%) |
Oct 25, 2013 | 40.86 | 40.86 | 39.98 | 40.35 | 845,950 | -0.02(-0.05%) |
Oct 24, 2013 | 40.03 | 40.56 | 39.89 | 40.37 | 476,038 | +0.60(+1.52%) |
Oct 23, 2013 | 39.36 | 39.80 | 39.02 | 39.76 | 437,085 | +0.29(+0.72%) |
Oct 22, 2013 | 39.21 | 39.62 | 38.51 | 39.48 | 1,635,770 | +0.54(+1.39%) |
Oct 21, 2013 | 39.83 | 40.01 | 38.75 | 38.94 | 2,113,823 | -0.94(-2.35%) |
Oct 18, 2013 | 40.75 | 40.91 | 39.48 | 39.87 | 1,131,001 | -0.71(-1.76%) |
Oct 17, 2013 | 40.23 | 40.65 | 39.75 | 40.59 | 1,028,798 | +0.44(+1.10%) |
Oct 16, 2013 | 38.88 | 40.19 | 38.88 | 40.15 | 1,389,779 | +1.64(+4.27%) |
Oct 15, 2013 | 38.74 | 39.19 | 38.39 | 38.50 | 966,125 | -0.31(-0.79%) |
Oct 14, 2013 | 38.10 | 38.88 | 37.83 | 38.81 | 1,833,864 | +0.25(+0.66%) |
Oct 11, 2013 | 38.76 | 38.90 | 38.12 | 38.56 | 1,085,367 | -0.42(-1.09%) |
Oct 10, 2013 | 38.38 | 39.10 | 38.21 | 38.98 | 1,356,552 | +1.56(+4.17%) |
Oct 09, 2013 | 38.92 | 38.94 | 36.68 | 37.42 | 4,336,881 | -1.73(-4.43%) |
Oct 08, 2013 | 41.63 | 41.63 | 39.08 | 39.15 | 2,302,440 | -2.32(-5.59%) |
Oct 07, 2013 | 42.30 | 42.31 | 41.46 | 41.47 | 1,189,690 | -1.01(-2.39%) |
Oct 04, 2013 | 42.38 | 42.82 | 42.35 | 42.49 | 681,107 | +0.21(+0.51%) |
Oct 03, 2013 | 42.72 | 42.88 | 41.80 | 42.27 | 685,317 | -0.44(-1.04%) |
Oct 02, 2013 | 42.63 | 42.88 | 42.45 | 42.72 | 489,744 | +0.00(+0.01%) |
Oct 01, 2013 | 42.10 | 42.71 | 41.91 | 42.71 | 741,571 | +0.21(+0.49%) |
Sep 27, 2013 | 42.33 | 42.91 | 42.13 | 42.51 | 592,234 | +0.05(+0.11%) |
Sep 26, 2013 | 41.72 | 42.63 | 41.72 | 42.46 | 559,701 | +0.76(+1.82%) |
Sep 25, 2013 | 42.11 | 42.15 | 41.68 | 41.70 | 502,882 | -0.36(-0.86%) |
Sep 24, 2013 | 42.03 | 42.41 | 41.74 | 42.07 | 294,168 | +0.08(+0.19%) |
Sep 23, 2013 | 42.28 | 42.28 | 41.47 | 41.99 | 417,626 | -0.25(-0.60%) |
Sep 20, 2013 | 42.57 | 42.68 | 42.07 | 42.24 | 642,149 | -0.25(-0.58%) |
Sep 19, 2013 | 42.49 | 42.57 | 42.09 | 42.49 | 577,227 | +0.22(+0.53%) |
Sep 18, 2013 | 42.09 | 42.48 | 41.61 | 42.27 | 485,264 | +0.28(+0.66%) |
Sep 17, 2013 | 41.60 | 42.05 | 41.37 | 41.99 | 621,097 | +0.45(+1.09%) |
Sep 16, 2013 | 41.94 | 41.85 | 41.39 | 41.53 | 711,759 | -0.05(-0.12%) |
Sep 13, 2013 | 41.49 | 41.59 | 41.09 | 41.59 | 889,228 | +0.13(+0.32%) |
Sep 12, 2013 | 41.60 | 41.86 | 41.28 | 41.45 | 850,929 | -0.06(-0.16%) |
Sep 11, 2013 | 42.05 | 42.05 | 41.21 | 41.52 | 1,027,642 | -0.51(-1.22%) |
Sep 10, 2013 | 42.42 | 42.42 | 41.69 | 42.03 | 1,214,053 | -0.05(-0.12%) |
Sep 09, 2013 | 41.04 | 42.08 | 41.04 | 42.08 | 845,608 | +1.19(+2.90%) |
Sep 06, 2013 | 40.90 | 41.15 | 39.96 | 40.89 | 393,089 | +0.09(+0.21%) |
Sep 05, 2013 | 40.84 | 41.03 | 40.56 | 40.80 | 317,332 | +0.25(+0.62%) |
Sep 04, 2013 | 39.75 | 40.60 | 39.44 | 40.55 | 557,526 | +1.01(+2.56%) |
Sep 03, 2013 | 39.44 | 39.56 | 39.00 | 39.54 | 549,861 | +0.93(+2.40%) |
Aug 30, 2013 | 39.08 | 39.09 | 38.43 | 38.62 | 511,463 | -0.48(-1.23%) |
Aug 29, 2013 | 38.73 | 39.44 | 38.65 | 39.10 | 730,965 | +0.44(+1.15%) |
Aug 28, 2013 | 38.20 | 38.73 | 38.11 | 38.65 | 2,165,101 | +0.57(+1.49%) |
Aug 27, 2013 | 39.10 | 39.22 | 38.05 | 38.08 | 1,015,487 | -1.52(-3.83%) |
Aug 26, 2013 | 38.83 | 39.88 | 38.80 | 39.60 | 1,119,117 | +0.87(+2.24%) |
Aug 23, 2013 | 38.89 | 38.93 | 38.38 | 38.74 | 167,898 | -0.07(-0.18%) |
Aug 22, 2013 | 38.61 | 38.87 | 38.50 | 38.80 | 255,521 | +0.46(+1.21%) |
Aug 21, 2013 | 37.89 | 38.87 | 37.89 | 38.34 | 1,462,595 | +0.53(+1.40%) |
Aug 20, 2013 | 37.18 | 38.02 | 37.18 | 37.81 | 471,617 | +0.64(+1.72%) |
Aug 19, 2013 | 37.24 | 37.61 | 37.14 | 37.17 | 922,913 | -0.11(-0.30%) |
Aug 16, 2013 | 37.48 | 37.77 | 37.26 | 37.28 | 1,249,961 | -0.26(-0.70%) |
Aug 15, 2013 | 38.26 | 38.26 | 37.43 | 37.54 | 1,077,906 | -1.04(-2.69%) |
Aug 14, 2013 | 38.58 | 38.98 | 38.58 | 38.58 | 306,309 | +0.03(+0.07%) |
Aug 13, 2013 | 38.84 | 38.84 | 38.28 | 38.55 | 441,444 | -0.10(-0.27%) |
Aug 12, 2013 | 38.76 | 38.76 | 38.40 | 38.66 | 734,931 | -0.15(-0.38%) |
Aug 09, 2013 | 38.79 | 39.18 | 38.57 | 38.80 | 241,179 | -0.05(-0.13%) |
Aug 08, 2013 | 39.33 | 39.50 | 38.77 | 38.86 | 1,246,857 | -0.24(-0.62%) |
Aug 07, 2013 | 39.49 | 39.49 | 38.71 | 39.10 | 963,374 | -0.42(-1.07%) |
Aug 06, 2013 | 40.46 | 40.46 | 39.40 | 39.52 | 595,470 | -0.98(-2.41%) |
Aug 05, 2013 | 40.39 | 40.62 | 40.32 | 40.50 | 464,298 | +0.10(+0.26%) |
Aug 02, 2013 | 40.31 | 40.55 | 40.15 | 40.40 | 615,325 | +0.10(+0.25%) |
Aug 01, 2013 | 40.04 | 40.34 | 39.73 | 40.30 | 1,213,982 | +0.61(+1.53%) |
Jul 31, 2013 | 39.33 | 39.92 | 39.33 | 39.69 | 378,324 | +0.55(+1.40%) |
Jul 30, 2013 | 38.90 | 39.24 | 38.72 | 39.14 | 701,091 | +0.53(+1.38%) |
Jul 29, 2013 | 39.06 | 39.18 | 38.48 | 38.61 | 440,953 | -0.50(-1.27%) |
Jul 26, 2013 | 38.89 | 39.17 | 38.51 | 39.10 | 707,626 | +0.05(+0.12%) |
Jul 25, 2013 | 38.26 | 39.07 | 37.75 | 39.06 | 750,524 | +0.89(+2.34%) |
Jul 24, 2013 | 38.71 | 38.81 | 38.02 | 38.16 | 659,152 | -0.38(-0.99%) |
Jul 23, 2013 | 39.34 | 39.36 | 38.48 | 38.54 | 336,569 | -0.58(-1.49%) |
Jul 22, 2013 | 39.12 | 39.28 | 38.86 | 39.13 | 462,049 | +0.08(+0.21%) |
Jul 19, 2013 | 38.52 | 39.22 | 38.41 | 39.05 | 1,176,131 | +0.57(+1.49%) |
Jul 18, 2013 | 38.79 | 38.79 | 38.40 | 38.47 | 379,470 | -0.16(-0.42%) |
Jul 17, 2013 | 38.43 | 38.78 | 38.37 | 38.64 | 318,749 | +0.29(+0.76%) |
Jul 16, 2013 | 39.09 | 39.09 | 38.25 | 38.34 | 822,229 | -0.65(-1.67%) |
Jul 15, 2013 | 38.86 | 39.06 | 38.37 | 38.99 | 716,126 | +0.29(+0.75%) |
Jul 12, 2013 | 37.66 | 38.87 | 37.55 | 38.70 | 2,298,247 | +1.13(+3.01%) |
Jul 11, 2013 | 37.35 | 37.58 | 37.19 | 37.57 | 881,693 | +0.82(+2.24%) |
Jul 10, 2013 | 36.09 | 36.79 | 36.09 | 36.75 | 656,795 | +0.56(+1.56%) |
Jul 09, 2013 | 36.30 | 36.29 | 35.86 | 36.19 | 652,481 | +0.05(+0.13%) |
Jul 08, 2013 | 36.35 | 36.45 | 35.94 | 36.14 | 474,143 | +0.02(+0.04%) |
Jul 05, 2013 | 35.57 | 36.14 | 35.49 | 36.13 | 547,069 | +0.84(+2.38%) |
Jul 03, 2013 | 35.28 | 35.42 | 35.01 | 35.29 | 252,581 | -0.04(-0.12%) |
Jul 02, 2013 | 35.22 | 35.51 | 35.11 | 35.33 | 2,308,840 | +0.12(+0.35%) |
Jul 01, 2013 | 34.84 | 35.77 | 34.36 | 35.21 | 4,541,574 | +1.45(+4.29%) |
Jun 28, 2013 | 33.96 | 34.06 | 33.65 | 33.76 | 1,538,179 | +0.18(+0.55%) |
Jun 26, 2013 | 33.06 | 33.72 | 33.02 | 33.57 | 1,094,836 | +0.81(+2.46%) |
Jun 25, 2013 | 33.50 | 33.50 | 32.46 | 32.77 | 874,108 | -0.21(-0.63%) |
Jun 24, 2013 | 32.72 | 33.29 | 32.10 | 32.98 | 697,778 | -0.10(-0.31%) |
Jun 21, 2013 | 32.80 | 33.36 | 32.35 | 33.08 | 2,499,759 | +0.30(+0.91%) |
Jun 20, 2013 | 33.55 | 33.56 | 32.57 | 32.78 | 2,695,114 | -1.11(-3.28%) |
Jun 19, 2013 | 34.52 | 34.62 | 33.87 | 33.89 | 1,128,839 | -0.45(-1.31%) |
Jun 18, 2013 | 34.09 | 34.53 | 33.80 | 34.34 | 730,410 | +0.46(+1.36%) |
Jun 17, 2013 | 34.30 | 34.61 | 33.76 | 33.88 | 760,911 | -0.43(-1.25%) |
Jun 14, 2013 | 34.76 | 34.76 | 34.20 | 34.31 | 469,821 | -0.42(-1.20%) |
Jun 13, 2013 | 34.41 | 34.94 | 34.15 | 34.73 | 996,259 | +0.18(+0.52%) |
Jun 12, 2013 | 35.59 | 35.75 | 34.55 | 34.55 | 1,300,389 | -0.77(-2.17%) |
Jun 11, 2013 | 35.32 | 35.75 | 34.72 | 35.32 | 517,838 | -0.10(-0.29%) |
Jun 10, 2013 | 35.92 | 35.94 | 35.13 | 35.42 | 1,036,861 | -0.31(-0.88%) |
Jun 07, 2013 | 35.21 | 35.78 | 35.19 | 35.74 | 575,073 | +0.82(+2.35%) |
Jun 06, 2013 | 34.08 | 34.92 | 33.92 | 34.92 | 1,002,318 | +0.87(+2.55%) |
Jun 05, 2013 | 34.71 | 35.21 | 33.78 | 34.05 | 1,766,237 | -0.75(-2.15%) |
Jun 04, 2013 | 35.55 | 35.75 | 34.57 | 34.80 | 996,831 | -0.70(-1.97%) |
Jun 03, 2013 | 36.11 | 36.15 | 34.45 | 35.50 | 1,772,732 | -0.45(-1.24%) |
May 31, 2013 | 36.59 | 36.74 | 35.94 | 35.94 | 738,027 | -0.62(-1.70%) |
May 30, 2013 | 36.18 | 36.69 | 36.11 | 36.56 | 470,890 | +0.50(+1.37%) |
May 29, 2013 | 36.20 | 36.33 | 35.72 | 36.07 | 716,574 | -0.27(-0.75%) |
May 28, 2013 | 36.06 | 36.55 | 35.95 | 36.34 | 701,136 | +0.67(+1.89%) |
May 24, 2013 | 35.60 | 35.71 | 35.28 | 35.67 | 225,716 | -0.05(-0.15%) |
May 23, 2013 | 34.84 | 35.80 | 34.21 | 35.72 | 1,058,271 | +0.44(+1.24%) |
May 22, 2013 | 35.73 | 36.47 | 34.96 | 35.28 | 645,814 | -0.24(-0.67%) |
May 21, 2013 | 35.23 | 35.67 | 35.13 | 35.52 | 436,008 | +0.35(+0.98%) |
May 20, 2013 | 35.62 | 35.78 | 35.14 | 35.18 | 323,321 | -0.43(-1.22%) |
May 17, 2013 | 35.55 | 35.61 | 35.15 | 35.61 | 328,867 | +0.35(+0.98%) |
May 16, 2013 | 35.70 | 35.72 | 34.74 | 35.26 | 562,151 | -0.37(-1.04%) |
May 15, 2013 | 36.19 | 36.28 | 35.41 | 35.64 | 303,687 | +0.15(+0.43%) |
May 13, 2013 | 34.75 | 35.55 | 34.70 | 35.48 | 548,973 | +0.83(+2.39%) |
May 10, 2013 | 33.75 | 34.67 | 33.66 | 34.65 | 789,258 | +0.99(+2.94%) |
May 09, 2013 | 33.87 | 34.04 | 33.61 | 33.66 | 359,949 | -0.10(-0.31%) |
May 08, 2013 | 33.89 | 33.95 | 33.50 | 33.77 | 658,396 | +0.03(+0.10%) |
May 07, 2013 | 34.21 | 34.29 | 33.67 | 33.74 | 324,279 | -0.28(-0.84%) |
May 06, 2013 | 34.07 | 34.10 | 33.66 | 34.02 | 494,750 | +0.05(+0.13%) |
May 03, 2013 | 34.20 | 34.42 | 33.97 | 33.97 | 648,898 | +0.11(+0.33%) |
May 02, 2013 | 33.63 | 34.06 | 33.60 | 33.86 | 652,365 | +0.49(+1.45%) |