Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 39.44 | 39.84 | 39.44 | 39.83 | 62,597 | +0.32(+0.82%) |
May 29, 2014 | 39.51 | 39.55 | 39.31 | 39.51 | 65,931 | +0.02(+0.05%) |
May 28, 2014 | 39.20 | 39.50 | 39.19 | 39.49 | 94,561 | +0.26(+0.66%) |
May 27, 2014 | 39.21 | 39.44 | 39.21 | 39.23 | 125,685 | +0.31(+0.80%) |
May 23, 2014 | 38.94 | 38.92 | 38.92 | 38.92 | 114,657 | -0.11(-0.28%) |
May 22, 2014 | 38.67 | 39.09 | 38.67 | 39.03 | 131,696 | +0.34(+0.88%) |
May 21, 2014 | 38.73 | 38.77 | 38.59 | 38.69 | 56,014 | +0.00(+0.00%) |
May 20, 2014 | 38.66 | 38.87 | 38.45 | 38.69 | 140,232 | -0.01(-0.03%) |
May 19, 2014 | 39.25 | 39.25 | 38.65 | 38.70 | 145,228 | -0.54(-1.38%) |
May 16, 2014 | 39.09 | 39.26 | 39.00 | 39.24 | 72,050 | +0.12(+0.31%) |
May 15, 2014 | 39.29 | 39.39 | 39.07 | 39.12 | 92,572 | -0.15(-0.38%) |
May 14, 2014 | 39.10 | 39.47 | 39.04 | 39.27 | 107,923 | +0.20(+0.52%) |
May 13, 2014 | 39.11 | 39.24 | 38.91 | 39.06 | 315,242 | +0.06(+0.15%) |
May 12, 2014 | 39.38 | 39.44 | 38.97 | 39.00 | 358,014 | -0.30(-0.76%) |
May 09, 2014 | 39.76 | 39.90 | 39.30 | 39.30 | 118,995 | -0.54(-1.36%) |
May 08, 2014 | 40.27 | 40.28 | 39.78 | 39.84 | 192,446 | -0.43(-1.07%) |
May 07, 2014 | 39.73 | 40.28 | 39.73 | 40.27 | 462,630 | +0.65(+1.65%) |
May 06, 2014 | 39.72 | 39.85 | 39.60 | 39.62 | 108,716 | -0.20(-0.49%) |
May 05, 2014 | 39.40 | 39.82 | 39.40 | 39.82 | 151,377 | +0.34(+0.86%) |
May 02, 2014 | 40.05 | 40.22 | 39.32 | 39.48 | 234,515 | -0.79(-1.96%) |
May 01, 2014 | 40.25 | 40.35 | 39.84 | 40.27 | 371,856 | +0.15(+0.38%) |
Apr 30, 2014 | 40.05 | 40.30 | 40.02 | 40.11 | 126,274 | +0.11(+0.27%) |
Apr 29, 2014 | 40.26 | 40.33 | 39.95 | 40.01 | 115,488 | -0.20(-0.51%) |
Apr 28, 2014 | 39.97 | 40.24 | 39.86 | 40.21 | 216,019 | +0.21(+0.53%) |
Apr 25, 2014 | 39.61 | 40.00 | 39.61 | 40.00 | 133,185 | +0.41(+1.03%) |
Apr 24, 2014 | 39.37 | 39.70 | 39.23 | 39.59 | 215,744 | +0.22(+0.56%) |
Apr 23, 2014 | 39.32 | 39.70 | 39.31 | 39.37 | 128,375 | +0.06(+0.15%) |
Apr 22, 2014 | 39.29 | 39.35 | 39.07 | 39.31 | 114,355 | +0.08(+0.21%) |
Apr 21, 2014 | 39.34 | 39.54 | 39.06 | 39.23 | 241,924 | -0.07(-0.18%) |
Apr 17, 2014 | 39.64 | 39.30 | 39.30 | 39.30 | 195,861 | -0.43(-1.08%) |
Apr 16, 2014 | 39.44 | 39.73 | 39.39 | 39.73 | 194,091 | +0.30(+0.77%) |
Apr 15, 2014 | 38.96 | 39.44 | 38.96 | 39.42 | 177,103 | +0.50(+1.30%) |
Apr 14, 2014 | 38.82 | 39.03 | 38.71 | 38.92 | 136,609 | +0.24(+0.63%) |
Apr 11, 2014 | 38.66 | 38.93 | 38.63 | 38.68 | 214,732 | -0.08(-0.20%) |
Apr 10, 2014 | 38.88 | 39.19 | 38.64 | 38.75 | 228,764 | -0.15(-0.38%) |
Apr 09, 2014 | 38.98 | 39.04 | 38.51 | 38.90 | 574,368 | -0.11(-0.29%) |
Apr 08, 2014 | 38.42 | 39.04 | 38.23 | 39.02 | 376,575 | +0.55(+1.44%) |
Apr 07, 2014 | 38.48 | 38.86 | 38.46 | 38.46 | 297,534 | -0.11(-0.28%) |
Apr 04, 2014 | 38.53 | 38.99 | 38.53 | 38.57 | 228,783 | +0.13(+0.34%) |
Apr 03, 2014 | 38.26 | 38.48 | 38.26 | 38.44 | 121,612 | +0.14(+0.37%) |
Apr 02, 2014 | 38.33 | 38.41 | 38.13 | 38.30 | 334,578 | -0.08(-0.21%) |
Apr 01, 2014 | 38.62 | 38.62 | 38.19 | 38.38 | 636,542 | -0.24(-0.61%) |
Mar 31, 2014 | 38.21 | 38.70 | 38.21 | 38.62 | 1,335,514 | +0.47(+1.24%) |
Mar 28, 2014 | 37.97 | 38.17 | 37.97 | 38.15 | 213,713 | +0.06(+0.15%) |
Mar 27, 2014 | 37.79 | 38.11 | 37.66 | 38.09 | 156,764 | +0.30(+0.78%) |
Mar 26, 2014 | 37.98 | 38.09 | 37.79 | 37.79 | 176,318 | -0.17(-0.44%) |
Mar 25, 2014 | 37.87 | 38.04 | 37.65 | 37.96 | 300,437 | +0.14(+0.36%) |
Mar 24, 2014 | 37.76 | 37.97 | 37.59 | 37.82 | 165,750 | +0.10(+0.25%) |
Mar 21, 2014 | 37.65 | 38.09 | 37.65 | 37.73 | 336,002 | +0.26(+0.71%) |
Mar 20, 2014 | 37.28 | 37.47 | 37.10 | 37.46 | 149,471 | -0.01(-0.03%) |
Mar 19, 2014 | 38.02 | 38.09 | 37.31 | 37.47 | 189,560 | -0.56(-1.46%) |
Mar 18, 2014 | 38.05 | 38.16 | 37.93 | 38.03 | 87,827 | -0.04(-0.10%) |
Mar 17, 2014 | 37.90 | 38.10 | 37.74 | 38.07 | 344,025 | +0.22(+0.58%) |
Mar 14, 2014 | 37.53 | 37.92 | 37.51 | 37.84 | 78,880 | +0.24(+0.63%) |
Mar 13, 2014 | 37.29 | 37.70 | 37.27 | 37.61 | 88,828 | +0.35(+0.95%) |
Mar 12, 2014 | 36.83 | 37.26 | 36.83 | 37.26 | 79,902 | +0.46(+1.24%) |
Mar 11, 2014 | 36.96 | 36.96 | 36.70 | 36.80 | 71,203 | -0.12(-0.34%) |
Mar 10, 2014 | 36.90 | 37.05 | 36.79 | 36.93 | 92,818 | -0.04(-0.11%) |
Mar 07, 2014 | 36.84 | 36.97 | 36.59 | 36.97 | 95,687 | +0.09(+0.24%) |
Mar 06, 2014 | 37.18 | 37.18 | 36.80 | 36.88 | 438,923 | -0.24(-0.65%) |
Mar 05, 2014 | 37.31 | 37.33 | 37.05 | 37.12 | 175,962 | -0.23(-0.62%) |
Mar 04, 2014 | 37.27 | 37.45 | 37.24 | 37.35 | 232,939 | +0.34(+0.92%) |
Mar 03, 2014 | 37.17 | 37.32 | 36.95 | 37.01 | 301,507 | -0.35(-0.94%) |
Feb 28, 2014 | 37.19 | 37.46 | 37.19 | 37.36 | 260,086 | +0.24(+0.65%) |
Feb 27, 2014 | 37.23 | 37.37 | 37.02 | 37.12 | 139,289 | -0.08(-0.22%) |
Feb 26, 2014 | 37.42 | 37.44 | 37.19 | 37.20 | 147,298 | -0.12(-0.33%) |
Feb 25, 2014 | 37.50 | 37.63 | 37.26 | 37.33 | 181,450 | -0.01(-0.02%) |
Feb 24, 2014 | 37.61 | 37.79 | 37.33 | 37.33 | 239,850 | -0.17(-0.44%) |
Feb 21, 2014 | 37.48 | 37.78 | 37.45 | 37.50 | 195,676 | +0.08(+0.21%) |
Feb 20, 2014 | 37.09 | 37.50 | 37.09 | 37.42 | 146,249 | +0.29(+0.79%) |
Feb 19, 2014 | 37.32 | 37.53 | 37.08 | 37.13 | 255,381 | -0.19(-0.52%) |
Feb 18, 2014 | 37.37 | 37.44 | 37.28 | 37.32 | 819,934 | +0.08(+0.21%) |
Feb 14, 2014 | 36.92 | 37.25 | 37.25 | 37.25 | 143,863 | +0.23(+0.62%) |
Feb 13, 2014 | 36.40 | 37.02 | 36.37 | 37.02 | 161,255 | +0.46(+1.25%) |
Feb 12, 2014 | 36.48 | 36.61 | 36.37 | 36.56 | 150,551 | +0.03(+0.09%) |
Feb 11, 2014 | 36.19 | 36.62 | 36.14 | 36.53 | 117,166 | +0.31(+0.86%) |
Feb 10, 2014 | 35.86 | 36.22 | 35.86 | 36.22 | 196,016 | +0.27(+0.75%) |
Feb 07, 2014 | 35.86 | 35.96 | 35.78 | 35.95 | 52,258 | +0.21(+0.59%) |
Feb 06, 2014 | 35.52 | 35.76 | 35.45 | 35.74 | 110,631 | +0.26(+0.73%) |
Feb 05, 2014 | 35.59 | 35.59 | 35.37 | 35.48 | 543,120 | -0.19(-0.53%) |
Feb 04, 2014 | 36.01 | 36.01 | 35.52 | 35.67 | 465,602 | -0.22(-0.61%) |
Feb 03, 2014 | 36.25 | 36.59 | 35.82 | 35.89 | 2,437,869 | -0.31(-0.84%) |
Jan 31, 2014 | 35.64 | 36.26 | 35.64 | 36.19 | 76,889 | +0.24(+0.66%) |
Jan 30, 2014 | 35.49 | 35.95 | 35.49 | 35.95 | 82,133 | +0.57(+1.61%) |
Jan 29, 2014 | 35.43 | 35.53 | 35.29 | 35.38 | 73,998 | -0.01(-0.03%) |
Jan 28, 2014 | 35.37 | 35.40 | 35.24 | 35.40 | 142,803 | +0.12(+0.33%) |
Jan 27, 2014 | 35.30 | 35.41 | 35.18 | 35.28 | 207,068 | +0.05(+0.14%) |
Jan 24, 2014 | 35.50 | 35.71 | 35.22 | 35.23 | 161,347 | -0.39(-1.08%) |
Jan 23, 2014 | 35.63 | 35.69 | 35.42 | 35.62 | 148,125 | -0.10(-0.29%) |
Jan 22, 2014 | 35.74 | 35.80 | 35.63 | 35.72 | 142,811 | +0.06(+0.18%) |
Jan 21, 2014 | 35.38 | 35.66 | 35.38 | 35.66 | 143,812 | +0.38(+1.08%) |
Jan 17, 2014 | 35.22 | 35.27 | 35.27 | 35.27 | 107,422 | +0.02(+0.05%) |
Jan 16, 2014 | 35.01 | 35.26 | 35.01 | 35.26 | 309,152 | +0.21(+0.60%) |
Jan 15, 2014 | 35.12 | 35.17 | 35.01 | 35.05 | 111,876 | -0.07(-0.20%) |
Jan 14, 2014 | 35.10 | 35.24 | 35.00 | 35.12 | 115,099 | +0.05(+0.15%) |
Jan 13, 2014 | 35.34 | 35.40 | 35.01 | 35.06 | 266,692 | -0.35(-0.99%) |
Jan 10, 2014 | 35.20 | 35.62 | 35.13 | 35.41 | 463,426 | +0.49(+1.41%) |
Jan 09, 2014 | 34.83 | 34.96 | 34.73 | 34.92 | 220,079 | +0.18(+0.51%) |
Jan 08, 2014 | 34.91 | 34.91 | 34.68 | 34.74 | 216,106 | -0.18(-0.51%) |
Jan 07, 2014 | 34.68 | 34.95 | 34.62 | 34.92 | 134,394 | +0.32(+0.91%) |
Jan 06, 2014 | 34.70 | 34.72 | 34.51 | 34.60 | 173,770 | +0.00(+0.01%) |
Jan 03, 2014 | 34.70 | 34.76 | 34.47 | 34.60 | 145,993 | -0.08(-0.23%) |
Jan 02, 2014 | 35.17 | 35.17 | 34.68 | 34.68 | 267,861 | -0.55(-1.57%) |
Dec 31, 2013 | 35.21 | 35.23 | 35.23 | 35.23 | 86,753 | +0.07(+0.20%) |
Dec 30, 2013 | 35.10 | 35.23 | 35.04 | 35.16 | 109,668 | +0.08(+0.22%) |
Dec 27, 2013 | 35.08 | 35.18 | 34.98 | 35.09 | 308,391 | +0.11(+0.30%) |
Dec 26, 2013 | 35.21 | 35.21 | 34.91 | 34.98 | 120,092 | -0.14(-0.39%) |
Dec 24, 2013 | 34.96 | 35.20 | 34.87 | 35.12 | 94,300 | +0.11(+0.33%) |
Dec 23, 2013 | 35.20 | 35.27 | 34.98 | 35.00 | 141,416 | -0.09(-0.25%) |
Dec 20, 2013 | 34.78 | 35.21 | 34.76 | 35.09 | 408,392 | +0.34(+0.97%) |
Dec 19, 2013 | 34.88 | 34.88 | 34.46 | 34.75 | 281,607 | -0.27(-0.76%) |
Dec 18, 2013 | 34.56 | 35.02 | 34.26 | 35.02 | 336,877 | +0.46(+1.33%) |
Dec 17, 2013 | 34.52 | 34.62 | 34.46 | 34.56 | 146,925 | -0.04(-0.13%) |
Dec 16, 2013 | 34.54 | 34.80 | 34.51 | 34.60 | 169,435 | +0.20(+0.57%) |
Dec 13, 2013 | 34.44 | 34.54 | 34.34 | 34.41 | 129,692 | -0.03(-0.08%) |
Dec 12, 2013 | 34.32 | 34.59 | 34.32 | 34.44 | 147,581 | +0.12(+0.34%) |
Dec 11, 2013 | 34.63 | 34.63 | 34.29 | 34.32 | 90,073 | -0.30(-0.85%) |
Dec 10, 2013 | 34.97 | 34.97 | 34.61 | 34.61 | 112,426 | -0.38(-1.09%) |
Dec 09, 2013 | 35.14 | 35.14 | 34.87 | 35.00 | 86,400 | -0.18(-0.51%) |
Dec 06, 2013 | 34.88 | 35.23 | 34.88 | 35.18 | 153,653 | +0.45(+1.29%) |
Dec 05, 2013 | 34.79 | 34.87 | 34.65 | 34.73 | 149,136 | -0.20(-0.58%) |
Dec 04, 2013 | 34.67 | 34.97 | 34.59 | 34.93 | 146,467 | +0.10(+0.28%) |
Dec 03, 2013 | 34.63 | 34.89 | 34.55 | 34.83 | 147,666 | +0.16(+0.45%) |
Dec 02, 2013 | 34.83 | 34.92 | 34.51 | 34.68 | 238,117 | -0.13(-0.39%) |
Nov 29, 2013 | 34.85 | 35.03 | 34.79 | 34.81 | 84,003 | -0.02(-0.05%) |
Nov 27, 2013 | 34.92 | 34.96 | 34.63 | 34.83 | 151,415 | -0.10(-0.28%) |
Nov 26, 2013 | 35.23 | 35.23 | 34.89 | 34.93 | 117,986 | -0.29(-0.83%) |
Nov 25, 2013 | 35.38 | 35.43 | 35.21 | 35.22 | 129,237 | -0.12(-0.34%) |
Nov 22, 2013 | 35.33 | 35.43 | 35.20 | 35.34 | 204,205 | +0.00(+0.00%) |
Nov 21, 2013 | 35.29 | 35.52 | 35.21 | 35.34 | 62,757 | +0.09(+0.26%) |
Nov 20, 2013 | 35.70 | 35.75 | 35.24 | 35.25 | 112,478 | -0.39(-1.09%) |
Nov 19, 2013 | 35.86 | 35.86 | 35.57 | 35.64 | 72,294 | -0.23(-0.63%) |
Nov 18, 2013 | 35.98 | 35.98 | 35.76 | 35.87 | 72,724 | -0.05(-0.14%) |
Nov 15, 2013 | 35.71 | 35.92 | 35.61 | 35.92 | 112,890 | +0.20(+0.55%) |
Nov 14, 2013 | 35.52 | 35.89 | 35.52 | 35.72 | 134,207 | +0.24(+0.67%) |
Nov 13, 2013 | 35.17 | 35.48 | 34.98 | 35.48 | 82,623 | +0.15(+0.43%) |
Nov 12, 2013 | 35.60 | 35.60 | 35.20 | 35.33 | 107,744 | -0.31(-0.87%) |
Nov 11, 2013 | 35.57 | 35.82 | 35.46 | 35.64 | 105,490 | +0.00(+0.01%) |
Nov 08, 2013 | 35.47 | 35.64 | 35.00 | 35.64 | 291,629 | -0.00(-0.01%) |
Nov 07, 2013 | 36.12 | 36.23 | 35.62 | 35.64 | 371,768 | -0.39(-1.07%) |
Nov 06, 2013 | 35.67 | 36.04 | 35.67 | 36.03 | 456,292 | +0.42(+1.17%) |
Nov 05, 2013 | 35.78 | 36.03 | 35.61 | 35.61 | 126,579 | -0.24(-0.66%) |
Nov 04, 2013 | 35.80 | 35.88 | 35.56 | 35.85 | 82,577 | +0.09(+0.24%) |
Nov 01, 2013 | 35.65 | 35.87 | 35.62 | 35.76 | 172,214 | +0.21(+0.58%) |
Oct 31, 2013 | 35.66 | 35.80 | 35.19 | 35.55 | 179,704 | -0.14(-0.39%) |
Oct 30, 2013 | 35.96 | 36.13 | 35.65 | 35.69 | 263,063 | -0.22(-0.60%) |
Oct 29, 2013 | 35.89 | 35.99 | 35.79 | 35.91 | 811,264 | +0.06(+0.17%) |
Oct 28, 2013 | 35.93 | 36.05 | 35.75 | 35.84 | 6,130,614 | -0.11(-0.31%) |
Oct 25, 2013 | 35.52 | 35.96 | 35.39 | 35.96 | 117,542 | +0.42(+1.18%) |
Oct 24, 2013 | 35.60 | 35.60 | 35.40 | 35.54 | 121,755 | -0.04(-0.11%) |
Oct 23, 2013 | 35.49 | 35.95 | 35.49 | 35.58 | 529,242 | -0.02(-0.05%) |
Oct 22, 2013 | 35.26 | 35.70 | 35.21 | 35.60 | 211,907 | +0.45(+1.29%) |
Oct 21, 2013 | 35.26 | 35.26 | 35.02 | 35.14 | 458,190 | -0.09(-0.26%) |
Oct 18, 2013 | 35.10 | 35.30 | 35.08 | 35.23 | 200,626 | +0.15(+0.44%) |
Oct 17, 2013 | 34.35 | 35.12 | 34.29 | 35.08 | 273,828 | +0.56(+1.63%) |
Oct 16, 2013 | 34.32 | 34.53 | 34.24 | 34.52 | 274,149 | +0.34(+0.98%) |
Oct 15, 2013 | 34.58 | 34.58 | 34.14 | 34.18 | 1,928,991 | -0.47(-1.35%) |
Oct 14, 2013 | 34.71 | 34.71 | 34.19 | 34.65 | 14,755,170 | -0.22(-0.64%) |
Oct 11, 2013 | 34.62 | 34.91 | 34.56 | 34.87 | 291,410 | +0.16(+0.46%) |
Oct 10, 2013 | 34.36 | 34.73 | 34.05 | 34.71 | 480,152 | +0.57(+1.65%) |
Oct 09, 2013 | 34.13 | 34.60 | 34.12 | 34.15 | 850,192 | +0.13(+0.38%) |
Oct 08, 2013 | 33.95 | 34.31 | 33.85 | 34.02 | 269,443 | +0.16(+0.48%) |
Oct 07, 2013 | 33.97 | 34.13 | 33.81 | 33.86 | 192,823 | -0.16(-0.46%) |
Oct 04, 2013 | 34.05 | 34.14 | 33.94 | 34.01 | 316,048 | +0.03(+0.10%) |
Oct 03, 2013 | 34.30 | 34.30 | 33.85 | 33.98 | 984,580 | -0.42(-1.21%) |
Oct 02, 2013 | 34.27 | 34.45 | 34.13 | 34.40 | 248,866 | +0.01(+0.03%) |
Oct 01, 2013 | 34.27 | 34.49 | 34.26 | 34.38 | 245,921 | +0.15(+0.45%) |
Sep 30, 2013 | 34.13 | 34.29 | 34.05 | 34.23 | 490,536 | -0.05(-0.14%) |
Sep 27, 2013 | 34.38 | 34.52 | 34.18 | 34.28 | 297,479 | -0.23(-0.67%) |
Sep 26, 2013 | 34.60 | 34.65 | 34.38 | 34.51 | 311,374 | +0.01(+0.04%) |
Sep 25, 2013 | 34.69 | 34.78 | 34.49 | 34.49 | 1,110,836 | -0.23(-0.66%) |
Sep 24, 2013 | 34.77 | 34.80 | 34.60 | 34.72 | 863,503 | -0.02(-0.05%) |
Sep 23, 2013 | 34.26 | 34.84 | 34.15 | 34.74 | 17,263,428 | +0.44(+1.30%) |
Sep 20, 2013 | 34.78 | 34.78 | 34.30 | 34.30 | 344,359 | -0.48(-1.38%) |
Sep 19, 2013 | 34.93 | 35.12 | 34.66 | 34.78 | 550,784 | -0.13(-0.38%) |
Sep 18, 2013 | 33.89 | 35.02 | 33.84 | 34.91 | 471,694 | +0.98(+2.89%) |
Sep 17, 2013 | 33.74 | 33.95 | 33.74 | 33.93 | 839,227 | +0.20(+0.60%) |
Sep 16, 2013 | 34.20 | 34.20 | 33.67 | 33.73 | 13,313,170 | +0.02(+0.06%) |
Sep 13, 2013 | 33.58 | 33.75 | 33.56 | 33.71 | 201,313 | +0.27(+0.82%) |
Sep 12, 2013 | 33.63 | 33.79 | 33.42 | 33.43 | 371,153 | -0.09(-0.27%) |
Sep 11, 2013 | 33.80 | 33.82 | 33.39 | 33.52 | 1,032,395 | -0.33(-0.96%) |
Sep 10, 2013 | 33.74 | 33.85 | 33.58 | 33.85 | 264,160 | +0.23(+0.69%) |
Sep 09, 2013 | 33.48 | 33.62 | 33.35 | 33.62 | 418,684 | +0.17(+0.50%) |
Sep 06, 2013 | 33.42 | 33.66 | 33.42 | 33.45 | 305,313 | +0.19(+0.57%) |
Sep 05, 2013 | 33.40 | 33.45 | 33.19 | 33.26 | 266,132 | -0.15(-0.45%) |
Sep 04, 2013 | 33.41 | 33.47 | 33.13 | 33.41 | 747,943 | +0.01(+0.04%) |
Sep 03, 2013 | 34.04 | 34.10 | 33.37 | 33.40 | 1,826,982 | -0.37(-1.10%) |
Aug 30, 2013 | 33.86 | 34.01 | 33.70 | 33.77 | 255,307 | -0.09(-0.27%) |
Aug 29, 2013 | 33.90 | 34.02 | 33.76 | 33.86 | 227,816 | -0.15(-0.45%) |
Aug 28, 2013 | 33.88 | 34.11 | 33.76 | 34.01 | 404,101 | +0.12(+0.36%) |
Aug 27, 2013 | 33.71 | 34.09 | 33.70 | 33.89 | 508,494 | -0.07(-0.20%) |
Aug 26, 2013 | 34.25 | 34.25 | 33.91 | 33.96 | 2,046,530 | -0.22(-0.66%) |
Aug 23, 2013 | 33.95 | 34.25 | 33.85 | 34.18 | 247,375 | +0.23(+0.68%) |
Aug 22, 2013 | 33.82 | 34.10 | 33.71 | 33.95 | 219,273 | +0.22(+0.66%) |
Aug 21, 2013 | 33.81 | 33.97 | 33.60 | 33.73 | 467,141 | -0.36(-1.06%) |
Aug 20, 2013 | 33.80 | 34.32 | 33.80 | 34.09 | 348,278 | +0.30(+0.89%) |
Aug 19, 2013 | 34.10 | 34.14 | 33.73 | 33.79 | 372,724 | -0.29(-0.84%) |
Aug 16, 2013 | 34.38 | 34.38 | 33.90 | 34.07 | 303,908 | -0.34(-0.99%) |
Aug 15, 2013 | 34.72 | 34.73 | 34.39 | 34.41 | 588,767 | -0.48(-1.39%) |
Aug 14, 2013 | 35.16 | 35.16 | 34.74 | 34.90 | 522,438 | -0.25(-0.72%) |
Aug 13, 2013 | 35.35 | 35.35 | 35.11 | 35.15 | 296,629 | -0.21(-0.58%) |
Aug 12, 2013 | 35.41 | 35.41 | 35.23 | 35.36 | 296,817 | -0.14(-0.41%) |
Aug 09, 2013 | 35.77 | 35.80 | 35.50 | 35.50 | 326,274 | -0.23(-0.66%) |
Aug 08, 2013 | 35.67 | 35.84 | 35.55 | 35.74 | 258,463 | +0.09(+0.25%) |
Aug 07, 2013 | 35.31 | 35.66 | 35.31 | 35.65 | 266,934 | +0.17(+0.49%) |
Aug 06, 2013 | 35.69 | 35.71 | 35.44 | 35.47 | 183,842 | -0.23(-0.65%) |
Aug 05, 2013 | 35.89 | 35.89 | 35.71 | 35.71 | 311,462 | -0.22(-0.61%) |
Aug 02, 2013 | 36.05 | 36.05 | 35.75 | 35.93 | 201,935 | -0.07(-0.18%) |
Aug 01, 2013 | 35.82 | 36.05 | 35.73 | 35.99 | 313,251 | +0.33(+0.92%) |
Jul 31, 2013 | 35.87 | 35.89 | 35.52 | 35.66 | 310,942 | -0.20(-0.55%) |
Jul 30, 2013 | 35.91 | 36.10 | 35.79 | 35.86 | 1,289,327 | +0.04(+0.12%) |
Jul 29, 2013 | 35.70 | 35.96 | 35.70 | 35.82 | 4,565,158 | +0.08(+0.21%) |
Jul 26, 2013 | 35.52 | 35.76 | 35.35 | 35.74 | 348,555 | +0.12(+0.32%) |
Jul 25, 2013 | 35.29 | 35.63 | 35.29 | 35.63 | 278,733 | +0.30(+0.85%) |
Jul 24, 2013 | 35.90 | 35.90 | 35.20 | 35.33 | 265,584 | -0.55(-1.53%) |
Jul 23, 2013 | 35.79 | 35.95 | 35.72 | 35.88 | 323,094 | +0.11(+0.30%) |
Jul 22, 2013 | 35.81 | 35.90 | 35.73 | 35.77 | 2,051,212 | -0.06(-0.16%) |
Jul 19, 2013 | 35.77 | 35.89 | 35.71 | 35.82 | 434,150 | +0.01(+0.02%) |
Jul 18, 2013 | 35.54 | 35.84 | 35.48 | 35.82 | 445,818 | +0.33(+0.94%) |
Jul 17, 2013 | 35.58 | 35.71 | 35.39 | 35.48 | 553,995 | -0.03(-0.09%) |
Jul 16, 2013 | 35.67 | 35.72 | 35.35 | 35.52 | 628,759 | -0.20(-0.56%) |
Jul 15, 2013 | 35.26 | 35.75 | 35.09 | 35.72 | 12,808,606 | +0.59(+1.69%) |
Jul 12, 2013 | 34.95 | 35.16 | 34.81 | 35.12 | 140,142 | +0.08(+0.24%) |
Jul 11, 2013 | 34.80 | 35.06 | 34.78 | 35.04 | 230,643 | +0.52(+1.51%) |
Jul 10, 2013 | 34.37 | 34.55 | 34.24 | 34.52 | 356,976 | +0.14(+0.40%) |
Jul 09, 2013 | 34.17 | 34.41 | 34.09 | 34.38 | 576,582 | +0.29(+0.85%) |
Jul 08, 2013 | 33.72 | 34.18 | 33.68 | 34.09 | 1,620,162 | +0.46(+1.35%) |
Jul 05, 2013 | 33.80 | 33.80 | 33.28 | 33.64 | 439,899 | -0.08(-0.23%) |
Jul 03, 2013 | 33.68 | 33.80 | 33.53 | 33.71 | 330,816 | -0.04(-0.12%) |
Jul 02, 2013 | 33.72 | 33.98 | 33.63 | 33.75 | 982,893 | -0.01(-0.04%) |
Jul 01, 2013 | 34.26 | 34.34 | 33.67 | 33.77 | 17,180,390 | -0.43(-1.26%) |
Jun 28, 2013 | 34.09 | 34.36 | 33.88 | 34.20 | 271,412 | +0.13(+0.38%) |
Jun 27, 2013 | 34.12 | 34.40 | 34.03 | 34.07 | 419,160 | +0.06(+0.18%) |
Jun 26, 2013 | 33.81 | 34.10 | 33.71 | 34.01 | 864,218 | +0.42(+1.25%) |
Jun 25, 2013 | 33.39 | 33.68 | 33.16 | 33.59 | 722,544 | +0.39(+1.19%) |
Jun 24, 2013 | 32.92 | 33.40 | 32.74 | 33.19 | 900,986 | -0.03(-0.08%) |
Jun 21, 2013 | 33.01 | 33.37 | 32.59 | 33.22 | 463,374 | +0.42(+1.28%) |
Jun 20, 2013 | 33.56 | 33.56 | 32.76 | 32.80 | 606,577 | -1.00(-2.95%) |
Jun 19, 2013 | 34.49 | 34.56 | 33.79 | 33.80 | 499,146 | -0.74(-2.14%) |
Jun 18, 2013 | 34.33 | 34.58 | 34.21 | 34.53 | 210,796 | +0.24(+0.71%) |
Jun 17, 2013 | 34.35 | 34.53 | 34.14 | 34.29 | 283,900 | +0.11(+0.33%) |
Jun 14, 2013 | 34.09 | 34.33 | 34.07 | 34.18 | 281,276 | +0.05(+0.14%) |
Jun 13, 2013 | 33.56 | 34.15 | 33.49 | 34.13 | 265,658 | +0.55(+1.63%) |
Jun 12, 2013 | 33.98 | 34.15 | 33.54 | 33.58 | 364,595 | -0.20(-0.60%) |
Jun 11, 2013 | 33.77 | 34.05 | 33.68 | 33.79 | 275,409 | -0.22(-0.64%) |
Jun 10, 2013 | 34.15 | 34.15 | 33.83 | 34.01 | 252,673 | -0.03(-0.08%) |
Jun 07, 2013 | 33.92 | 34.15 | 33.73 | 34.04 | 268,037 | +0.25(+0.74%) |
Jun 06, 2013 | 33.34 | 33.80 | 33.34 | 33.78 | 371,848 | +0.38(+1.15%) |
Jun 05, 2013 | 33.58 | 33.58 | 33.32 | 33.40 | 473,929 | -0.26(-0.78%) |
Jun 04, 2013 | 33.87 | 33.91 | 33.50 | 33.66 | 396,757 | -0.18(-0.54%) |