Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 43.14 | 43.70 | 43.05 | 43.23 | 889,971 | -0.30(-0.68%) |
Jul 30, 2014 | 43.46 | 43.61 | 43.33 | 43.53 | 988,920 | -0.01(-0.03%) |
Jul 29, 2014 | 43.76 | 43.83 | 43.54 | 43.54 | 610,334 | -0.21(-0.47%) |
Jul 28, 2014 | 43.73 | 43.81 | 43.64 | 43.75 | 592,134 | +0.06(+0.13%) |
Jul 25, 2014 | 43.70 | 44.02 | 43.67 | 43.69 | 483,155 | -0.05(-0.10%) |
Jul 24, 2014 | 43.82 | 43.82 | 43.57 | 43.74 | 335,085 | -0.02(-0.04%) |
Jul 23, 2014 | 43.84 | 43.88 | 43.70 | 43.75 | 332,147 | -0.01(-0.03%) |
Jul 22, 2014 | 43.56 | 43.80 | 43.45 | 43.77 | 401,524 | +0.24(+0.55%) |
Jul 21, 2014 | 43.50 | 43.56 | 43.40 | 43.52 | 436,444 | -0.05(-0.12%) |
Jul 18, 2014 | 43.44 | 43.74 | 43.39 | 43.58 | 530,356 | +0.28(+0.64%) |
Jul 17, 2014 | 43.27 | 43.41 | 43.07 | 43.30 | 482,782 | +0.02(+0.05%) |
Jul 16, 2014 | 43.00 | 43.37 | 42.89 | 43.28 | 494,608 | +0.40(+0.94%) |
Jul 15, 2014 | 42.79 | 43.03 | 42.79 | 42.88 | 367,505 | +0.02(+0.05%) |
Jul 14, 2014 | 42.73 | 42.98 | 42.73 | 42.85 | 406,740 | +0.20(+0.46%) |
Jul 11, 2014 | 42.84 | 42.87 | 42.64 | 42.66 | 313,616 | -0.34(-0.79%) |
Jul 10, 2014 | 42.71 | 43.00 | 42.61 | 43.00 | 521,292 | -0.03(-0.07%) |
Jul 09, 2014 | 42.72 | 43.11 | 42.56 | 43.03 | 522,090 | +0.31(+0.73%) |
Jul 08, 2014 | 42.56 | 42.78 | 42.46 | 42.72 | 464,616 | +0.07(+0.16%) |
Jul 07, 2014 | 42.63 | 42.85 | 42.37 | 42.65 | 398,722 | -0.12(-0.28%) |
Jul 03, 2014 | 42.49 | 42.77 | 42.77 | 42.77 | 279,701 | +0.36(+0.85%) |
Jul 02, 2014 | 42.38 | 42.54 | 42.25 | 42.41 | 568,210 | -0.01(-0.03%) |
Jul 01, 2014 | 42.20 | 42.46 | 42.20 | 42.42 | 256,889 | +0.19(+0.45%) |
Jun 30, 2014 | 42.17 | 42.42 | 42.06 | 42.23 | 555,821 | -0.03(-0.07%) |
Jun 27, 2014 | 41.79 | 42.31 | 41.78 | 42.26 | 536,432 | +0.48(+1.14%) |
Jun 26, 2014 | 41.56 | 41.91 | 41.36 | 41.78 | 467,434 | +0.31(+0.75%) |
Jun 25, 2014 | 41.40 | 41.64 | 41.33 | 41.47 | 371,330 | +0.05(+0.11%) |
Jun 24, 2014 | 41.45 | 41.58 | 41.33 | 41.42 | 429,747 | -0.06(-0.14%) |
Jun 23, 2014 | 41.53 | 41.60 | 41.18 | 41.48 | 434,856 | +0.02(+0.06%) |
Jun 20, 2014 | 41.27 | 41.53 | 41.12 | 41.46 | 629,933 | +0.42(+1.03%) |
Jun 19, 2014 | 40.81 | 41.09 | 40.76 | 41.03 | 477,163 | +0.25(+0.62%) |
Jun 18, 2014 | 40.63 | 40.82 | 40.50 | 40.78 | 775,764 | +0.18(+0.44%) |
Jun 17, 2014 | 40.52 | 40.67 | 40.43 | 40.60 | 408,217 | -0.01(-0.03%) |
Jun 16, 2014 | 40.45 | 40.79 | 40.45 | 40.62 | 398,741 | +0.05(+0.11%) |
Jun 13, 2014 | 40.66 | 40.80 | 40.48 | 40.57 | 475,433 | +0.04(+0.10%) |
Jun 12, 2014 | 40.56 | 40.58 | 40.36 | 40.53 | 439,567 | -0.01(-0.03%) |
Jun 11, 2014 | 40.68 | 40.88 | 40.41 | 40.54 | 459,243 | -0.09(-0.23%) |
Jun 10, 2014 | 40.40 | 40.81 | 40.39 | 40.63 | 684,277 | +0.39(+0.97%) |
Jun 06, 2014 | 40.25 | 40.31 | 40.04 | 40.24 | 674,983 | -0.08(-0.20%) |
Jun 05, 2014 | 40.42 | 40.43 | 40.09 | 40.32 | 471,744 | -0.05(-0.11%) |
Jun 04, 2014 | 40.27 | 40.41 | 39.98 | 40.37 | 959,644 | +0.07(+0.19%) |
Jun 03, 2014 | 40.10 | 40.46 | 40.01 | 40.29 | 1,433,908 | +0.16(+0.40%) |
Jun 02, 2014 | 40.17 | 40.28 | 40.04 | 40.13 | 425,740 | -0.21(-0.51%) |
May 30, 2014 | 40.36 | 40.45 | 40.00 | 40.34 | 699,149 | -0.05(-0.13%) |
May 29, 2014 | 40.48 | 40.59 | 40.01 | 40.39 | 593,237 | -0.02(-0.04%) |
May 28, 2014 | 40.68 | 40.93 | 40.32 | 40.41 | 709,722 | -0.02(-0.04%) |
May 27, 2014 | 40.45 | 40.50 | 40.23 | 40.43 | 524,601 | +0.19(+0.47%) |
May 23, 2014 | 40.23 | 40.24 | 40.24 | 40.24 | 317,343 | +0.16(+0.39%) |
May 22, 2014 | 39.66 | 40.17 | 39.59 | 40.08 | 363,571 | +0.54(+1.37%) |
May 21, 2014 | 39.23 | 39.59 | 39.11 | 39.54 | 331,583 | +0.31(+0.79%) |
May 20, 2014 | 39.37 | 39.37 | 39.11 | 39.23 | 502,105 | -0.32(-0.80%) |
May 19, 2014 | 39.40 | 39.55 | 39.38 | 39.54 | 193,938 | +0.03(+0.09%) |
May 16, 2014 | 39.58 | 39.62 | 39.31 | 39.51 | 466,754 | -0.11(-0.28%) |
May 15, 2014 | 39.85 | 39.88 | 39.42 | 39.62 | 511,857 | -0.23(-0.58%) |
May 14, 2014 | 39.79 | 39.85 | 39.70 | 39.85 | 489,512 | +0.07(+0.19%) |
May 13, 2014 | 39.72 | 39.84 | 39.67 | 39.77 | 337,086 | +0.03(+0.07%) |
May 12, 2014 | 39.72 | 39.79 | 39.63 | 39.74 | 226,120 | +0.17(+0.44%) |
May 09, 2014 | 39.67 | 39.73 | 39.48 | 39.57 | 195,027 | -0.30(-0.75%) |
May 08, 2014 | 39.67 | 39.92 | 39.65 | 39.87 | 371,332 | +0.33(+0.84%) |
May 07, 2014 | 39.56 | 39.65 | 39.36 | 39.54 | 330,663 | -0.01(-0.03%) |
May 06, 2014 | 39.59 | 39.59 | 39.38 | 39.55 | 339,036 | +0.12(+0.31%) |
May 05, 2014 | 39.34 | 39.44 | 39.22 | 39.43 | 355,613 | +0.00(+0.00%) |
May 02, 2014 | 39.28 | 39.57 | 39.23 | 39.43 | 373,491 | -0.01(-0.01%) |
May 01, 2014 | 39.53 | 39.60 | 39.30 | 39.43 | 451,896 | -0.13(-0.32%) |
Apr 30, 2014 | 39.32 | 39.70 | 39.26 | 39.56 | 601,241 | +0.19(+0.48%) |
Apr 29, 2014 | 39.26 | 39.39 | 39.23 | 39.37 | 736,793 | +0.64(+1.64%) |
Apr 28, 2014 | 38.70 | 38.77 | 38.47 | 38.73 | 660,993 | +0.15(+0.39%) |
Apr 25, 2014 | 38.67 | 38.75 | 38.47 | 38.58 | 467,190 | -0.13(-0.35%) |
Apr 24, 2014 | 38.86 | 38.91 | 38.65 | 38.72 | 389,084 | -0.06(-0.16%) |
Apr 23, 2014 | 38.81 | 38.90 | 38.58 | 38.78 | 408,087 | -0.06(-0.14%) |
Apr 22, 2014 | 39.04 | 39.09 | 38.72 | 38.83 | 381,381 | -0.07(-0.19%) |
Apr 21, 2014 | 38.84 | 39.09 | 38.78 | 38.91 | 387,629 | +0.04(+0.10%) |
Apr 17, 2014 | 38.85 | 38.87 | 38.87 | 38.87 | 399,458 | +0.08(+0.20%) |
Apr 16, 2014 | 38.76 | 38.83 | 38.49 | 38.79 | 707,373 | +0.19(+0.48%) |
Apr 15, 2014 | 38.39 | 38.71 | 38.32 | 38.60 | 575,099 | +0.05(+0.12%) |
Apr 14, 2014 | 38.61 | 38.65 | 38.31 | 38.56 | 522,630 | +0.16(+0.41%) |
Apr 11, 2014 | 38.30 | 38.50 | 38.23 | 38.40 | 594,016 | -0.09(-0.23%) |
Apr 10, 2014 | 38.82 | 38.85 | 38.41 | 38.49 | 740,599 | -0.43(-1.11%) |
Apr 09, 2014 | 38.50 | 39.04 | 38.48 | 38.92 | 669,337 | +0.31(+0.81%) |
Apr 08, 2014 | 38.19 | 38.67 | 38.12 | 38.61 | 886,962 | +0.47(+1.22%) |
Apr 07, 2014 | 37.82 | 38.27 | 37.82 | 38.14 | 1,004,740 | +0.21(+0.56%) |
Apr 04, 2014 | 37.83 | 37.97 | 37.77 | 37.93 | 543,507 | +0.35(+0.93%) |
Apr 03, 2014 | 37.77 | 37.77 | 37.41 | 37.58 | 508,637 | -0.12(-0.33%) |
Apr 02, 2014 | 37.78 | 37.81 | 37.55 | 37.71 | 804,261 | +0.03(+0.07%) |
Apr 01, 2014 | 37.64 | 37.85 | 37.64 | 37.68 | 506,178 | +0.03(+0.09%) |
Mar 31, 2014 | 37.62 | 37.82 | 37.60 | 37.64 | 508,688 | +0.31(+0.84%) |
Mar 28, 2014 | 37.43 | 37.53 | 37.24 | 37.33 | 524,953 | +0.05(+0.14%) |
Mar 27, 2014 | 37.28 | 37.48 | 36.99 | 37.28 | 565,851 | +0.04(+0.12%) |
Mar 26, 2014 | 37.20 | 37.47 | 37.11 | 37.23 | 580,075 | +0.08(+0.23%) |
Mar 25, 2014 | 37.05 | 37.22 | 36.95 | 37.15 | 606,908 | +0.28(+0.76%) |
Mar 24, 2014 | 36.64 | 36.87 | 36.59 | 36.87 | 598,956 | +0.28(+0.75%) |
Mar 21, 2014 | 36.51 | 36.68 | 36.51 | 36.59 | 989,975 | +0.17(+0.46%) |
Mar 20, 2014 | 36.13 | 36.62 | 36.06 | 36.42 | 716,010 | +0.21(+0.57%) |
Mar 19, 2014 | 36.39 | 36.49 | 36.05 | 36.22 | 642,065 | -0.28(-0.77%) |
Mar 18, 2014 | 36.77 | 36.87 | 36.47 | 36.50 | 644,654 | -0.21(-0.57%) |
Mar 17, 2014 | 36.65 | 36.91 | 36.56 | 36.71 | 396,295 | +0.25(+0.69%) |
Mar 14, 2014 | 36.65 | 36.73 | 36.36 | 36.45 | 411,551 | -0.34(-0.93%) |
Mar 13, 2014 | 37.22 | 37.29 | 36.64 | 36.80 | 476,696 | -0.24(-0.64%) |
Mar 12, 2014 | 36.77 | 37.03 | 36.63 | 37.03 | 319,931 | +0.04(+0.12%) |
Mar 11, 2014 | 36.67 | 37.03 | 36.56 | 36.99 | 471,679 | +0.37(+1.01%) |
Mar 10, 2014 | 36.59 | 36.80 | 36.44 | 36.62 | 528,921 | -0.10(-0.26%) |
Mar 07, 2014 | 36.81 | 36.89 | 36.61 | 36.71 | 482,376 | -0.29(-0.77%) |
Mar 06, 2014 | 37.14 | 37.23 | 36.86 | 37.00 | 424,124 | +0.08(+0.21%) |
Mar 05, 2014 | 36.83 | 37.00 | 36.58 | 36.92 | 455,133 | +0.23(+0.63%) |
Mar 04, 2014 | 36.82 | 36.96 | 36.65 | 36.69 | 738,802 | +0.08(+0.23%) |
Mar 03, 2014 | 36.78 | 36.91 | 36.30 | 36.60 | 912,587 | -0.45(-1.23%) |
Feb 28, 2014 | 37.08 | 37.35 | 36.98 | 37.06 | 749,286 | +0.06(+0.15%) |
Feb 27, 2014 | 36.95 | 37.05 | 36.57 | 37.00 | 792,607 | +0.11(+0.30%) |
Feb 26, 2014 | 36.89 | 37.09 | 36.74 | 36.89 | 472,865 | +0.07(+0.20%) |
Feb 25, 2014 | 37.03 | 37.23 | 36.77 | 36.82 | 730,212 | -0.03(-0.08%) |
Feb 24, 2014 | 36.94 | 36.99 | 36.66 | 36.85 | 773,897 | +0.19(+0.51%) |
Feb 21, 2014 | 36.54 | 36.75 | 36.40 | 36.66 | 455,749 | +0.01(+0.02%) |
Feb 20, 2014 | 36.66 | 36.87 | 36.56 | 36.65 | 786,098 | +0.03(+0.09%) |
Feb 19, 2014 | 36.60 | 36.82 | 36.55 | 36.62 | 778,707 | -0.14(-0.38%) |
Feb 18, 2014 | 36.56 | 36.93 | 36.55 | 36.76 | 691,316 | +0.28(+0.77%) |
Feb 14, 2014 | 36.33 | 36.48 | 36.48 | 36.48 | 586,905 | +0.13(+0.36%) |
Feb 13, 2014 | 35.86 | 36.42 | 35.73 | 36.35 | 627,047 | +0.37(+1.03%) |
Feb 12, 2014 | 35.79 | 36.01 | 35.78 | 35.98 | 562,126 | +0.39(+1.10%) |
Feb 11, 2014 | 35.39 | 35.78 | 35.24 | 35.59 | 475,331 | +0.26(+0.73%) |
Feb 10, 2014 | 35.21 | 35.57 | 35.18 | 35.33 | 624,675 | +0.09(+0.26%) |
Feb 07, 2014 | 35.41 | 35.46 | 34.91 | 35.24 | 620,469 | +0.21(+0.59%) |
Feb 06, 2014 | 34.59 | 35.15 | 34.51 | 35.03 | 778,919 | +0.52(+1.51%) |
Feb 05, 2014 | 34.18 | 34.58 | 33.90 | 34.51 | 865,992 | +0.35(+1.04%) |
Feb 04, 2014 | 34.31 | 34.44 | 34.08 | 34.16 | 805,034 | -0.04(-0.11%) |
Feb 03, 2014 | 34.58 | 34.62 | 33.96 | 34.19 | 951,991 | -0.12(-0.34%) |
Jan 31, 2014 | 34.53 | 34.58 | 34.28 | 34.31 | 2,248,735 | -0.57(-1.64%) |
Jan 30, 2014 | 34.95 | 35.07 | 34.44 | 34.89 | 1,433,939 | +0.37(+1.08%) |
Jan 29, 2014 | 34.58 | 34.65 | 34.40 | 34.51 | 1,185,983 | -0.19(-0.55%) |
Jan 28, 2014 | 34.77 | 34.83 | 34.23 | 34.70 | 1,722,702 | -0.08(-0.22%) |
Jan 27, 2014 | 35.73 | 35.73 | 34.58 | 34.78 | 1,191,010 | -0.83(-2.33%) |
Jan 24, 2014 | 35.88 | 36.01 | 35.59 | 35.61 | 848,473 | -0.39(-1.08%) |
Jan 23, 2014 | 35.93 | 37.02 | 35.77 | 36.00 | 656,230 | -0.18(-0.49%) |
Jan 22, 2014 | 36.48 | 36.48 | 36.06 | 36.18 | 666,752 | -0.20(-0.56%) |
Jan 21, 2014 | 36.49 | 36.63 | 36.36 | 36.38 | 564,506 | +0.04(+0.12%) |
Jan 17, 2014 | 36.22 | 36.33 | 36.33 | 36.33 | 977,292 | +0.03(+0.08%) |
Jan 16, 2014 | 36.04 | 36.32 | 35.91 | 36.31 | 645,419 | +0.34(+0.95%) |
Jan 15, 2014 | 35.90 | 36.14 | 35.88 | 35.97 | 575,278 | +0.07(+0.18%) |
Jan 14, 2014 | 36.16 | 36.22 | 35.87 | 35.90 | 585,619 | -0.38(-1.06%) |
Jan 13, 2014 | 35.95 | 36.31 | 35.95 | 36.29 | 736,742 | +0.36(+0.99%) |
Jan 10, 2014 | 35.95 | 35.98 | 35.66 | 35.93 | 554,316 | -0.10(-0.27%) |
Jan 09, 2014 | 36.03 | 36.19 | 35.79 | 36.03 | 494,277 | -0.08(-0.23%) |
Jan 08, 2014 | 36.14 | 36.16 | 35.87 | 36.11 | 809,052 | -0.05(-0.14%) |
Jan 07, 2014 | 36.43 | 36.53 | 36.15 | 36.16 | 535,446 | -0.32(-0.87%) |
Jan 06, 2014 | 36.69 | 36.69 | 36.40 | 36.48 | 430,701 | -0.18(-0.48%) |
Jan 03, 2014 | 36.61 | 36.85 | 36.53 | 36.65 | 708,107 | +0.29(+0.80%) |
Jan 02, 2014 | 36.50 | 36.63 | 36.24 | 36.36 | 574,199 | -0.23(-0.61%) |
Dec 31, 2013 | 36.50 | 36.59 | 36.59 | 36.59 | 403,743 | +0.22(+0.60%) |
Dec 30, 2013 | 36.09 | 36.38 | 36.03 | 36.37 | 443,600 | +0.29(+0.79%) |
Dec 27, 2013 | 36.33 | 36.36 | 36.04 | 36.08 | 647,991 | -0.21(-0.57%) |
Dec 26, 2013 | 36.39 | 36.49 | 36.25 | 36.29 | 386,598 | -0.05(-0.14%) |
Dec 24, 2013 | 36.24 | 36.38 | 36.22 | 36.34 | 331,809 | +0.10(+0.27%) |
Dec 23, 2013 | 36.38 | 36.43 | 36.20 | 36.24 | 664,189 | +0.17(+0.47%) |
Dec 20, 2013 | 35.93 | 36.20 | 35.92 | 36.07 | 534,889 | +0.15(+0.43%) |
Dec 19, 2013 | 35.75 | 35.96 | 35.69 | 35.92 | 650,531 | +0.18(+0.49%) |
Dec 18, 2013 | 35.74 | 36.01 | 35.49 | 35.74 | 840,821 | +0.00(+0.00%) |
Dec 17, 2013 | 36.14 | 36.14 | 35.65 | 35.74 | 588,609 | -0.21(-0.58%) |
Dec 16, 2013 | 35.68 | 36.07 | 35.65 | 35.95 | 705,840 | +0.43(+1.21%) |
Dec 13, 2013 | 35.52 | 35.65 | 35.26 | 35.52 | 554,037 | +0.00(+0.00%) |
Dec 12, 2013 | 35.54 | 35.65 | 35.27 | 35.52 | 772,993 | -0.20(-0.57%) |
Dec 11, 2013 | 36.19 | 36.19 | 35.66 | 35.73 | 688,000 | -0.47(-1.30%) |
Dec 10, 2013 | 36.34 | 36.36 | 36.10 | 36.20 | 506,852 | -0.15(-0.41%) |
Dec 09, 2013 | 36.42 | 36.49 | 36.21 | 36.35 | 807,463 | +0.03(+0.08%) |
Dec 06, 2013 | 35.82 | 36.36 | 35.76 | 36.32 | 804,039 | +0.61(+1.71%) |
Dec 05, 2013 | 35.92 | 35.92 | 35.45 | 35.71 | 1,040,025 | -0.23(-0.64%) |
Dec 04, 2013 | 36.12 | 36.12 | 35.79 | 35.94 | 1,124,800 | -0.25(-0.68%) |
Dec 03, 2013 | 37.00 | 37.09 | 35.91 | 36.19 | 2,401,003 | -1.82(-4.79%) |
Dec 02, 2013 | 38.05 | 38.29 | 37.80 | 38.01 | 765,361 | -0.27(-0.72%) |
Nov 29, 2013 | 38.14 | 38.46 | 38.13 | 38.28 | 255,757 | +0.04(+0.10%) |
Nov 27, 2013 | 38.30 | 38.58 | 38.21 | 38.24 | 662,771 | -0.23(-0.60%) |
Nov 26, 2013 | 38.57 | 38.68 | 38.25 | 38.48 | 832,928 | -0.13(-0.33%) |
Nov 25, 2013 | 38.60 | 38.84 | 38.56 | 38.60 | 480,356 | -0.05(-0.13%) |
Nov 22, 2013 | 38.42 | 38.74 | 38.33 | 38.65 | 470,772 | +0.25(+0.64%) |
Nov 21, 2013 | 38.65 | 38.70 | 38.37 | 38.40 | 485,590 | -0.35(-0.89%) |
Nov 20, 2013 | 38.70 | 38.88 | 38.54 | 38.75 | 666,781 | +0.14(+0.37%) |
Nov 19, 2013 | 38.79 | 38.86 | 38.57 | 38.61 | 383,714 | -0.19(-0.50%) |
Nov 18, 2013 | 38.97 | 39.11 | 38.69 | 38.80 | 565,763 | -0.05(-0.14%) |
Nov 15, 2013 | 38.60 | 38.90 | 38.56 | 38.85 | 407,897 | +0.29(+0.74%) |
Nov 14, 2013 | 38.50 | 38.68 | 38.38 | 38.57 | 434,579 | +0.05(+0.13%) |
Nov 13, 2013 | 38.00 | 38.61 | 37.98 | 38.52 | 519,590 | +0.43(+1.14%) |
Nov 12, 2013 | 38.10 | 38.22 | 37.97 | 38.09 | 446,799 | -0.01(-0.03%) |
Nov 11, 2013 | 38.22 | 38.22 | 38.06 | 38.10 | 713,838 | -0.04(-0.12%) |
Nov 08, 2013 | 37.87 | 38.27 | 37.83 | 38.14 | 492,831 | +0.14(+0.38%) |
Nov 07, 2013 | 38.50 | 38.50 | 37.99 | 38.00 | 608,479 | -0.52(-1.35%) |
Nov 06, 2013 | 38.36 | 38.60 | 38.36 | 38.52 | 393,418 | +0.27(+0.72%) |
Nov 05, 2013 | 38.23 | 38.35 | 38.11 | 38.24 | 587,217 | -0.13(-0.34%) |
Nov 04, 2013 | 38.49 | 38.61 | 38.27 | 38.38 | 349,981 | -0.01(-0.03%) |
Nov 01, 2013 | 38.28 | 38.48 | 38.21 | 38.39 | 404,071 | +0.13(+0.34%) |
Oct 31, 2013 | 38.18 | 38.54 | 38.18 | 38.26 | 577,415 | +0.14(+0.36%) |
Oct 30, 2013 | 38.44 | 38.47 | 38.03 | 38.12 | 649,518 | +0.19(+0.49%) |
Oct 29, 2013 | 37.73 | 38.00 | 37.71 | 37.93 | 848,988 | +0.30(+0.80%) |
Oct 28, 2013 | 37.65 | 37.70 | 37.56 | 37.63 | 521,019 | +0.11(+0.30%) |
Oct 25, 2013 | 37.40 | 37.59 | 37.31 | 37.52 | 395,510 | +0.13(+0.35%) |
Oct 24, 2013 | 37.45 | 37.62 | 37.26 | 37.39 | 412,131 | -0.05(-0.14%) |
Oct 23, 2013 | 37.85 | 38.01 | 37.40 | 37.44 | 695,985 | -0.54(-1.43%) |
Oct 22, 2013 | 37.74 | 38.12 | 37.74 | 37.99 | 958,161 | +0.33(+0.89%) |
Oct 21, 2013 | 37.55 | 37.84 | 37.42 | 37.65 | 632,833 | +0.17(+0.44%) |
Oct 18, 2013 | 37.20 | 37.62 | 37.17 | 37.49 | 558,756 | +0.36(+0.97%) |
Oct 17, 2013 | 36.86 | 37.14 | 36.74 | 37.13 | 421,082 | +0.41(+1.11%) |
Oct 16, 2013 | 36.42 | 36.73 | 36.33 | 36.72 | 521,810 | +0.34(+0.93%) |
Oct 15, 2013 | 36.31 | 36.45 | 36.07 | 36.38 | 630,387 | -0.18(-0.49%) |
Oct 14, 2013 | 36.17 | 36.62 | 36.17 | 36.56 | 546,311 | +0.30(+0.82%) |
Oct 11, 2013 | 36.04 | 36.34 | 36.04 | 36.26 | 388,806 | +0.32(+0.88%) |
Oct 10, 2013 | 35.64 | 36.07 | 35.62 | 35.94 | 506,125 | +0.41(+1.17%) |
Oct 09, 2013 | 35.55 | 35.67 | 35.38 | 35.53 | 551,306 | -0.07(-0.20%) |
Oct 08, 2013 | 35.82 | 35.99 | 35.51 | 35.60 | 534,730 | -0.30(-0.82%) |
Oct 07, 2013 | 35.77 | 36.10 | 35.60 | 35.90 | 606,771 | -0.05(-0.13%) |
Oct 04, 2013 | 35.69 | 35.97 | 35.63 | 35.94 | 369,831 | +0.17(+0.47%) |
Oct 03, 2013 | 35.94 | 35.98 | 35.60 | 35.78 | 570,686 | -0.13(-0.37%) |
Oct 02, 2013 | 35.93 | 35.94 | 35.70 | 35.91 | 336,163 | -0.12(-0.34%) |
Oct 01, 2013 | 35.92 | 36.14 | 35.89 | 36.04 | 652,307 | +0.11(+0.31%) |
Sep 30, 2013 | 35.71 | 36.13 | 35.62 | 35.92 | 1,003,443 | +0.14(+0.39%) |
Sep 27, 2013 | 35.55 | 35.92 | 35.50 | 35.78 | 481,495 | +0.16(+0.44%) |
Sep 26, 2013 | 35.64 | 35.76 | 35.48 | 35.63 | 388,814 | -0.01(-0.02%) |
Sep 25, 2013 | 35.64 | 35.87 | 35.49 | 35.63 | 636,394 | -0.01(-0.01%) |
Sep 24, 2013 | 35.45 | 35.76 | 35.34 | 35.64 | 617,179 | +0.11(+0.32%) |
Sep 23, 2013 | 35.48 | 35.67 | 35.39 | 35.52 | 652,510 | +0.11(+0.30%) |
Sep 20, 2013 | 35.39 | 35.59 | 35.21 | 35.42 | 727,920 | +0.07(+0.20%) |
Sep 19, 2013 | 35.53 | 35.60 | 35.20 | 35.35 | 712,131 | -0.12(-0.35%) |
Sep 18, 2013 | 35.21 | 35.55 | 35.04 | 35.47 | 624,091 | +0.25(+0.70%) |
Sep 17, 2013 | 34.99 | 35.33 | 34.99 | 35.22 | 733,588 | +0.28(+0.82%) |
Sep 16, 2013 | 34.90 | 35.07 | 34.62 | 34.94 | 698,853 | +0.32(+0.92%) |
Sep 13, 2013 | 34.73 | 34.84 | 34.55 | 34.62 | 501,210 | -0.06(-0.17%) |
Sep 12, 2013 | 34.88 | 34.93 | 34.51 | 34.68 | 925,992 | -0.34(-0.98%) |
Sep 11, 2013 | 34.71 | 35.05 | 34.67 | 35.02 | 812,587 | +0.32(+0.93%) |
Sep 10, 2013 | 34.83 | 34.94 | 34.61 | 34.70 | 849,029 | -0.08(-0.22%) |
Sep 09, 2013 | 34.77 | 34.94 | 34.66 | 34.78 | 511,847 | +0.08(+0.22%) |
Sep 06, 2013 | 35.05 | 35.06 | 34.62 | 34.70 | 783,871 | +0.14(+0.40%) |
Sep 05, 2013 | 34.25 | 34.64 | 34.22 | 34.56 | 756,199 | +0.34(+1.01%) |
Sep 04, 2013 | 34.03 | 34.37 | 33.93 | 34.22 | 833,866 | +0.24(+0.70%) |
Sep 03, 2013 | 34.07 | 34.20 | 33.91 | 33.98 | 644,061 | +0.20(+0.60%) |
Aug 30, 2013 | 34.14 | 34.21 | 33.77 | 33.78 | 794,008 | -0.34(-1.01%) |
Aug 29, 2013 | 33.88 | 34.25 | 33.88 | 34.12 | 818,525 | +0.20(+0.59%) |
Aug 28, 2013 | 33.81 | 34.15 | 33.72 | 33.92 | 856,812 | +0.09(+0.27%) |
Aug 27, 2013 | 33.59 | 33.90 | 33.42 | 33.83 | 1,526,214 | +0.18(+0.53%) |
Aug 26, 2013 | 33.42 | 33.70 | 33.42 | 33.65 | 825,515 | +0.26(+0.79%) |
Aug 23, 2013 | 33.10 | 33.44 | 33.04 | 33.39 | 798,277 | +0.28(+0.84%) |
Aug 22, 2013 | 33.05 | 33.23 | 32.94 | 33.11 | 614,329 | +0.02(+0.05%) |
Aug 21, 2013 | 33.12 | 33.37 | 32.91 | 33.09 | 712,008 | -0.21(-0.63%) |
Aug 20, 2013 | 33.16 | 33.52 | 33.10 | 33.30 | 495,943 | +0.06(+0.19%) |
Aug 19, 2013 | 33.45 | 33.47 | 33.16 | 33.24 | 414,402 | -0.26(-0.77%) |
Aug 16, 2013 | 33.26 | 33.66 | 33.19 | 33.50 | 516,679 | +0.09(+0.26%) |
Aug 15, 2013 | 33.20 | 33.44 | 33.04 | 33.41 | 475,068 | -0.02(-0.06%) |
Aug 14, 2013 | 33.34 | 33.48 | 33.17 | 33.43 | 463,444 | +0.13(+0.40%) |
Aug 13, 2013 | 33.05 | 33.44 | 32.99 | 33.30 | 716,348 | +0.19(+0.57%) |
Aug 12, 2013 | 33.12 | 33.21 | 33.04 | 33.11 | 2,187,285 | -0.13(-0.40%) |
Aug 09, 2013 | 33.04 | 33.28 | 32.94 | 33.24 | 630,594 | +0.07(+0.21%) |
Aug 08, 2013 | 32.77 | 33.38 | 32.67 | 33.17 | 602,975 | +0.44(+1.35%) |
Aug 07, 2013 | 32.73 | 32.83 | 32.63 | 32.73 | 556,451 | -0.32(-0.96%) |
Aug 06, 2013 | 33.16 | 33.21 | 32.86 | 33.05 | 636,014 | -0.14(-0.42%) |
Aug 05, 2013 | 33.04 | 33.29 | 32.98 | 33.19 | 280,528 | +0.04(+0.13%) |
Aug 02, 2013 | 32.96 | 33.29 | 32.93 | 33.15 | 612,603 | -0.04(-0.13%) |