Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 41.02 | 41.89 | 41.02 | 41.86 | 287,914 | +0.84(+2.05%) |
May 29, 2014 | 41.08 | 41.14 | 40.93 | 41.02 | 152,458 | -0.06(-0.14%) |
May 28, 2014 | 41.25 | 41.25 | 40.85 | 41.08 | 241,500 | -0.17(-0.42%) |
May 27, 2014 | 41.11 | 41.51 | 41.05 | 41.25 | 177,451 | +0.32(+0.78%) |
May 23, 2014 | 40.53 | 40.93 | 40.93 | 40.93 | 248,697 | +0.55(+1.37%) |
May 22, 2014 | 39.92 | 40.41 | 39.92 | 40.38 | 111,767 | +0.49(+1.24%) |
May 21, 2014 | 39.71 | 40.01 | 39.69 | 39.89 | 161,477 | +0.17(+0.44%) |
May 20, 2014 | 40.09 | 40.21 | 39.58 | 39.71 | 245,295 | -0.38(-0.94%) |
May 19, 2014 | 39.54 | 40.09 | 39.48 | 40.09 | 169,898 | +0.61(+1.54%) |
May 16, 2014 | 39.37 | 39.60 | 39.19 | 39.48 | 201,371 | +0.06(+0.15%) |
May 15, 2014 | 39.77 | 40.03 | 39.28 | 39.42 | 289,603 | -0.46(-1.16%) |
May 14, 2014 | 40.06 | 40.12 | 39.80 | 39.89 | 199,869 | -0.06(-0.15%) |
May 13, 2014 | 40.06 | 40.53 | 39.92 | 39.95 | 171,907 | -0.23(-0.58%) |
May 12, 2014 | 39.63 | 40.50 | 39.61 | 40.18 | 273,836 | +0.52(+1.32%) |
May 09, 2014 | 39.60 | 40.06 | 39.54 | 39.66 | 273,897 | -0.12(-0.29%) |
May 08, 2014 | 41.11 | 41.20 | 39.42 | 39.77 | 1,065,418 | -2.82(-6.61%) |
May 07, 2014 | 42.39 | 42.59 | 42.01 | 42.59 | 359,390 | +0.20(+0.48%) |
May 06, 2014 | 42.53 | 42.65 | 42.39 | 42.39 | 175,819 | -0.26(-0.61%) |
May 05, 2014 | 42.97 | 42.97 | 42.30 | 42.65 | 300,745 | -0.35(-0.81%) |
May 02, 2014 | 42.47 | 43.02 | 42.39 | 43.00 | 391,440 | +0.32(+0.75%) |
May 01, 2014 | 42.70 | 42.82 | 42.32 | 42.68 | 345,675 | -0.20(-0.47%) |
Apr 30, 2014 | 42.56 | 43.00 | 42.24 | 42.88 | 766,392 | +0.38(+0.89%) |
Apr 29, 2014 | 42.53 | 42.53 | 41.95 | 42.50 | 521,359 | +0.09(+0.21%) |
Apr 28, 2014 | 42.50 | 42.73 | 42.24 | 42.41 | 206,868 | +0.09(+0.21%) |
Apr 25, 2014 | 42.44 | 42.62 | 42.15 | 42.33 | 167,451 | -0.12(-0.27%) |
Apr 24, 2014 | 42.30 | 42.53 | 42.27 | 42.44 | 213,032 | +0.17(+0.41%) |
Apr 23, 2014 | 42.36 | 42.59 | 42.12 | 42.27 | 253,940 | -0.12(-0.27%) |
Apr 22, 2014 | 42.53 | 42.85 | 42.39 | 42.39 | 250,851 | -0.26(-0.61%) |
Apr 21, 2014 | 42.30 | 42.68 | 42.10 | 42.65 | 268,241 | +0.46(+1.10%) |
Apr 17, 2014 | 42.15 | 42.18 | 42.18 | 42.18 | 337,325 | -0.17(-0.41%) |
Apr 16, 2014 | 42.39 | 42.44 | 42.21 | 42.36 | 246,472 | -0.17(-0.41%) |
Apr 15, 2014 | 41.69 | 42.53 | 41.17 | 42.53 | 592,458 | +0.84(+2.02%) |
Apr 14, 2014 | 41.95 | 42.12 | 41.22 | 41.69 | 304,544 | -0.12(-0.28%) |
Apr 11, 2014 | 41.89 | 42.24 | 41.78 | 41.80 | 315,050 | -0.35(-0.83%) |
Apr 10, 2014 | 42.30 | 42.50 | 41.86 | 42.15 | 548,401 | +0.06(+0.14%) |
Apr 09, 2014 | 42.12 | 42.39 | 42.07 | 42.10 | 322,644 | -0.29(-0.68%) |
Apr 08, 2014 | 42.39 | 42.59 | 41.98 | 42.39 | 505,238 | -0.15(-0.34%) |
Apr 07, 2014 | 42.47 | 42.59 | 42.15 | 42.53 | 595,903 | +0.15(+0.34%) |
Apr 04, 2014 | 42.65 | 42.73 | 41.72 | 42.39 | 4,119,227 | -2.44(-5.44%) |
Apr 03, 2014 | 45.17 | 45.29 | 44.77 | 44.82 | 154,986 | -0.38(-0.83%) |
Apr 02, 2014 | 45.29 | 45.52 | 45.17 | 45.20 | 82,762 | -0.12(-0.26%) |
Apr 01, 2014 | 45.29 | 45.46 | 44.56 | 45.32 | 151,572 | -0.09(-0.19%) |
Mar 31, 2014 | 44.77 | 45.58 | 44.77 | 45.40 | 310,267 | +0.64(+1.43%) |
Mar 28, 2014 | 44.91 | 45.49 | 44.68 | 44.77 | 141,765 | -0.20(-0.45%) |
Mar 27, 2014 | 44.59 | 45.81 | 44.53 | 44.97 | 210,982 | +0.46(+1.04%) |
Mar 26, 2014 | 45.56 | 45.56 | 44.23 | 44.50 | 337,623 | -0.67(-1.48%) |
Mar 25, 2014 | 46.48 | 46.65 | 44.92 | 45.17 | 325,355 | -1.31(-2.81%) |
Mar 24, 2014 | 46.62 | 46.87 | 46.15 | 46.48 | 215,954 | -0.39(-0.83%) |
Mar 21, 2014 | 45.95 | 46.87 | 45.62 | 46.87 | 248,614 | +0.31(+0.66%) |
Mar 20, 2014 | 46.31 | 46.59 | 45.78 | 46.56 | 139,298 | +0.33(+0.72%) |
Mar 19, 2014 | 47.01 | 47.43 | 46.17 | 46.23 | 220,796 | -0.64(-1.37%) |
Mar 18, 2014 | 46.17 | 46.90 | 46.17 | 46.87 | 186,555 | +0.64(+1.38%) |
Mar 17, 2014 | 46.17 | 46.37 | 45.92 | 46.23 | 122,257 | +0.19(+0.42%) |
Mar 14, 2014 | 45.90 | 46.23 | 45.42 | 46.03 | 130,126 | +0.14(+0.30%) |
Mar 13, 2014 | 45.90 | 46.34 | 45.42 | 45.90 | 152,888 | +0.08(+0.18%) |
Mar 12, 2014 | 44.31 | 45.81 | 44.31 | 45.81 | 177,235 | +1.50(+3.39%) |
Mar 11, 2014 | 44.37 | 44.92 | 44.23 | 44.31 | 124,537 | -0.14(-0.31%) |
Mar 10, 2014 | 44.23 | 45.02 | 44.20 | 44.45 | 175,533 | +0.28(+0.63%) |
Mar 07, 2014 | 45.90 | 46.20 | 43.75 | 44.17 | 431,609 | -1.78(-3.87%) |
Mar 06, 2014 | 46.29 | 46.45 | 45.90 | 45.95 | 128,932 | -0.31(-0.66%) |
Mar 05, 2014 | 46.45 | 46.45 | 45.78 | 46.26 | 131,267 | +0.00(+0.00%) |
Mar 04, 2014 | 46.31 | 46.45 | 46.01 | 46.26 | 211,414 | +0.17(+0.36%) |
Mar 03, 2014 | 45.95 | 46.54 | 45.90 | 46.09 | 217,142 | +0.28(+0.61%) |
Feb 28, 2014 | 45.31 | 46.12 | 45.20 | 45.81 | 150,432 | +0.50(+1.11%) |
Feb 27, 2014 | 45.34 | 45.51 | 45.12 | 45.31 | 94,273 | -0.08(-0.18%) |
Feb 26, 2014 | 45.31 | 45.62 | 45.23 | 45.40 | 64,378 | +0.22(+0.49%) |
Feb 25, 2014 | 45.62 | 46.01 | 45.12 | 45.17 | 116,654 | -0.45(-0.98%) |
Feb 24, 2014 | 45.37 | 45.90 | 45.03 | 45.62 | 95,374 | +0.58(+1.30%) |
Feb 21, 2014 | 45.51 | 45.81 | 44.81 | 45.03 | 140,972 | -0.47(-1.04%) |
Feb 20, 2014 | 45.76 | 46.17 | 45.34 | 45.51 | 116,637 | -0.25(-0.55%) |
Feb 19, 2014 | 45.48 | 46.59 | 45.28 | 45.76 | 334,556 | +0.28(+0.61%) |
Feb 18, 2014 | 43.95 | 45.56 | 43.90 | 45.48 | 284,523 | +1.53(+3.48%) |
Feb 14, 2014 | 44.37 | 43.95 | 43.95 | 43.95 | 99,728 | -0.36(-0.82%) |
Feb 13, 2014 | 43.45 | 44.45 | 43.14 | 44.31 | 170,308 | +0.95(+2.18%) |
Feb 12, 2014 | 42.92 | 43.95 | 42.72 | 43.36 | 248,696 | +0.78(+1.83%) |
Feb 11, 2014 | 42.42 | 43.06 | 42.22 | 42.59 | 164,903 | +0.36(+0.86%) |
Feb 10, 2014 | 41.72 | 42.34 | 41.58 | 42.22 | 133,151 | +0.56(+1.34%) |
Feb 07, 2014 | 41.42 | 42.25 | 41.33 | 41.67 | 161,203 | +0.39(+0.94%) |
Feb 06, 2014 | 41.33 | 41.57 | 41.28 | 41.28 | 133,401 | -0.08(-0.20%) |
Feb 05, 2014 | 41.78 | 41.89 | 41.22 | 41.36 | 189,042 | -0.33(-0.80%) |
Feb 04, 2014 | 41.45 | 41.83 | 41.25 | 41.70 | 139,016 | +0.33(+0.81%) |
Feb 03, 2014 | 42.22 | 42.64 | 41.22 | 41.36 | 358,381 | -0.22(-0.54%) |
Jan 31, 2014 | 41.56 | 42.28 | 41.31 | 41.58 | 235,975 | +0.00(+0.00%) |
Jan 30, 2014 | 41.03 | 41.72 | 40.94 | 41.58 | 204,803 | +0.58(+1.42%) |
Jan 29, 2014 | 41.58 | 41.64 | 40.83 | 41.00 | 302,459 | -1.06(-2.51%) |
Jan 28, 2014 | 41.17 | 42.84 | 40.94 | 42.06 | 241,739 | +1.11(+2.72%) |
Jan 27, 2014 | 41.72 | 41.86 | 40.89 | 40.94 | 174,867 | -0.53(-1.27%) |
Jan 24, 2014 | 41.50 | 41.70 | 41.25 | 41.47 | 141,988 | +0.00(+0.00%) |
Jan 23, 2014 | 40.89 | 41.47 | 40.75 | 41.47 | 138,424 | +0.56(+1.36%) |
Jan 22, 2014 | 40.94 | 41.06 | 40.78 | 40.92 | 109,908 | -0.03(-0.07%) |
Jan 21, 2014 | 41.11 | 41.36 | 40.89 | 40.94 | 143,386 | -0.11(-0.27%) |
Jan 17, 2014 | 41.08 | 41.06 | 41.06 | 41.06 | 85,455 | -0.11(-0.27%) |
Jan 16, 2014 | 41.39 | 41.50 | 41.17 | 41.17 | 68,679 | -0.19(-0.47%) |
Jan 15, 2014 | 41.11 | 41.67 | 41.06 | 41.36 | 107,261 | +0.25(+0.61%) |
Jan 14, 2014 | 41.89 | 42.06 | 41.08 | 41.11 | 178,714 | -0.86(-2.05%) |
Jan 13, 2014 | 41.25 | 42.39 | 41.03 | 41.97 | 231,090 | +0.58(+1.41%) |
Jan 10, 2014 | 41.42 | 41.50 | 40.86 | 41.39 | 248,061 | +0.11(+0.27%) |
Jan 09, 2014 | 41.25 | 41.45 | 41.11 | 41.28 | 78,723 | -0.06(-0.13%) |
Jan 08, 2014 | 41.36 | 41.36 | 40.86 | 41.33 | 148,529 | +0.08(+0.20%) |
Jan 07, 2014 | 41.72 | 41.72 | 41.19 | 41.25 | 125,017 | -0.33(-0.80%) |
Jan 06, 2014 | 40.81 | 41.72 | 40.75 | 41.58 | 204,914 | +0.75(+1.84%) |
Jan 03, 2014 | 41.17 | 41.36 | 40.78 | 40.83 | 152,652 | -0.39(-0.94%) |
Jan 02, 2014 | 41.33 | 41.75 | 40.72 | 41.22 | 198,036 | -0.17(-0.40%) |
Dec 31, 2013 | 41.42 | 41.39 | 41.39 | 41.39 | 261,831 | -0.08(-0.20%) |
Dec 30, 2013 | 41.36 | 42.11 | 41.22 | 41.47 | 287,816 | +0.11(+0.27%) |
Dec 27, 2013 | 41.17 | 41.70 | 41.17 | 41.36 | 271,205 | +0.08(+0.20%) |
Dec 26, 2013 | 41.03 | 42.22 | 41.03 | 41.28 | 563,923 | -0.08(-0.20%) |
Dec 24, 2013 | 41.82 | 41.99 | 41.10 | 41.36 | 532,285 | -0.43(-1.03%) |
Dec 23, 2013 | 41.17 | 41.99 | 40.91 | 41.79 | 855,991 | +1.01(+2.47%) |
Dec 20, 2013 | 39.61 | 41.24 | 39.54 | 40.79 | 1,571,392 | +2.55(+6.66%) |
Dec 19, 2013 | 38.62 | 38.79 | 38.24 | 38.24 | 243,929 | -0.43(-1.12%) |
Dec 18, 2013 | 38.55 | 39.05 | 37.78 | 38.67 | 264,721 | +0.14(+0.37%) |
Dec 17, 2013 | 38.43 | 38.67 | 37.42 | 38.53 | 284,287 | +0.10(+0.25%) |
Dec 16, 2013 | 39.39 | 39.46 | 38.34 | 38.43 | 336,937 | -0.70(-1.78%) |
Dec 13, 2013 | 39.34 | 39.49 | 38.94 | 39.13 | 168,694 | -0.22(-0.55%) |
Dec 12, 2013 | 39.30 | 39.42 | 38.94 | 39.34 | 130,987 | +0.19(+0.49%) |
Dec 11, 2013 | 39.51 | 39.58 | 38.58 | 39.15 | 147,508 | -0.24(-0.61%) |
Dec 10, 2013 | 38.70 | 39.46 | 38.60 | 39.39 | 299,488 | +0.98(+2.56%) |
Dec 09, 2013 | 37.28 | 38.53 | 37.13 | 38.41 | 376,199 | +1.10(+2.96%) |
Dec 06, 2013 | 37.93 | 38.26 | 37.01 | 37.30 | 322,369 | -0.48(-1.27%) |
Dec 05, 2013 | 38.19 | 38.31 | 37.64 | 37.78 | 227,137 | -0.53(-1.38%) |
Dec 04, 2013 | 37.83 | 38.55 | 37.54 | 38.31 | 172,886 | +0.05(+0.13%) |
Dec 03, 2013 | 38.53 | 38.67 | 38.07 | 38.26 | 176,673 | -0.48(-1.24%) |
Dec 02, 2013 | 39.01 | 39.15 | 38.38 | 38.74 | 227,505 | -0.24(-0.62%) |
Nov 29, 2013 | 38.96 | 39.27 | 38.94 | 38.98 | 103,646 | +0.07(+0.19%) |
Nov 27, 2013 | 38.10 | 39.22 | 38.00 | 38.91 | 114,125 | +0.72(+1.89%) |
Nov 26, 2013 | 38.82 | 39.01 | 37.95 | 38.19 | 179,922 | -0.74(-1.91%) |
Nov 25, 2013 | 38.53 | 39.08 | 38.50 | 38.94 | 162,186 | +0.24(+0.62%) |
Nov 22, 2013 | 38.91 | 39.32 | 38.31 | 38.70 | 146,946 | -0.10(-0.25%) |
Nov 21, 2013 | 38.67 | 39.08 | 38.62 | 38.79 | 106,521 | +0.07(+0.19%) |
Nov 20, 2013 | 38.53 | 39.32 | 38.53 | 38.72 | 175,453 | +0.17(+0.44%) |
Nov 19, 2013 | 39.15 | 39.29 | 38.48 | 38.55 | 126,210 | -0.70(-1.77%) |
Nov 18, 2013 | 38.91 | 39.44 | 38.91 | 39.25 | 141,630 | +0.24(+0.62%) |
Nov 15, 2013 | 39.03 | 39.11 | 38.78 | 39.01 | 151,943 | +0.10(+0.25%) |
Nov 14, 2013 | 38.22 | 38.96 | 38.17 | 38.91 | 186,509 | +1.39(+3.71%) |
Nov 12, 2013 | 37.23 | 37.66 | 37.23 | 37.52 | 150,603 | +0.07(+0.19%) |
Nov 11, 2013 | 37.66 | 38.02 | 37.11 | 37.45 | 227,015 | -0.26(-0.70%) |
Nov 08, 2013 | 38.17 | 38.19 | 36.80 | 37.71 | 367,628 | -0.70(-1.81%) |
Nov 07, 2013 | 39.13 | 39.20 | 37.47 | 38.41 | 488,028 | -0.98(-2.50%) |
Nov 06, 2013 | 39.22 | 39.63 | 38.94 | 39.39 | 317,933 | +0.24(+0.61%) |
Nov 05, 2013 | 39.39 | 39.75 | 38.98 | 39.15 | 146,921 | -0.48(-1.21%) |
Nov 04, 2013 | 39.63 | 39.73 | 39.15 | 39.63 | 203,993 | +0.10(+0.24%) |
Nov 01, 2013 | 38.48 | 39.56 | 38.48 | 39.54 | 198,755 | +0.84(+2.17%) |
Oct 31, 2013 | 39.25 | 39.27 | 38.43 | 38.70 | 198,250 | -0.48(-1.23%) |
Oct 30, 2013 | 39.85 | 39.98 | 38.98 | 39.18 | 240,474 | -0.79(-1.98%) |
Oct 29, 2013 | 40.91 | 40.95 | 39.85 | 39.97 | 276,200 | -1.06(-2.58%) |
Oct 28, 2013 | 40.76 | 41.07 | 40.35 | 41.03 | 126,412 | +0.34(+0.83%) |
Oct 25, 2013 | 40.98 | 41.22 | 40.62 | 40.69 | 152,747 | -0.14(-0.35%) |
Oct 24, 2013 | 40.98 | 41.55 | 40.81 | 40.83 | 247,809 | +0.00(+0.00%) |
Oct 23, 2013 | 40.23 | 40.95 | 40.21 | 40.83 | 160,897 | +0.60(+1.49%) |
Oct 22, 2013 | 39.94 | 40.38 | 39.94 | 40.23 | 163,505 | +0.53(+1.33%) |
Oct 21, 2013 | 39.85 | 40.04 | 39.63 | 39.70 | 174,587 | -0.07(-0.18%) |
Oct 18, 2013 | 40.02 | 40.04 | 39.54 | 39.78 | 184,943 | +0.10(+0.24%) |
Oct 17, 2013 | 38.43 | 39.68 | 38.38 | 39.68 | 283,376 | +1.39(+3.64%) |
Oct 16, 2013 | 38.36 | 38.46 | 37.90 | 38.29 | 206,396 | -0.02(-0.06%) |
Oct 15, 2013 | 38.43 | 38.74 | 38.24 | 38.31 | 164,892 | -0.02(-0.06%) |
Oct 14, 2013 | 38.43 | 38.58 | 38.07 | 38.34 | 153,513 | -0.41(-1.05%) |
Oct 11, 2013 | 38.22 | 38.79 | 38.14 | 38.74 | 250,609 | +0.60(+1.57%) |
Oct 10, 2013 | 38.43 | 38.96 | 38.00 | 38.14 | 207,404 | +0.00(+0.00%) |
Oct 09, 2013 | 38.02 | 38.41 | 37.93 | 38.14 | 128,036 | +0.26(+0.70%) |
Oct 08, 2013 | 37.69 | 38.17 | 37.59 | 37.88 | 194,535 | +0.19(+0.51%) |
Oct 07, 2013 | 37.52 | 37.83 | 37.42 | 37.69 | 236,781 | -0.12(-0.32%) |
Oct 04, 2013 | 38.07 | 38.38 | 37.78 | 37.81 | 247,525 | -0.31(-0.82%) |
Oct 03, 2013 | 38.84 | 38.94 | 38.10 | 38.12 | 204,603 | -0.82(-2.10%) |
Oct 02, 2013 | 39.06 | 39.46 | 38.84 | 38.94 | 140,942 | +0.07(+0.19%) |
Oct 01, 2013 | 38.24 | 38.89 | 38.10 | 38.86 | 233,836 | +0.00(+0.00%) |
Sep 27, 2013 | 39.13 | 39.75 | 38.82 | 38.86 | 163,620 | -0.46(-1.16%) |
Sep 26, 2013 | 40.14 | 40.16 | 39.32 | 39.32 | 319,198 | -0.89(-2.21%) |
Sep 25, 2013 | 39.89 | 40.46 | 39.84 | 40.21 | 729,255 | +0.41(+1.03%) |
Sep 24, 2013 | 39.21 | 40.00 | 38.96 | 39.80 | 520,401 | +0.59(+1.51%) |
Sep 23, 2013 | 39.32 | 39.66 | 39.00 | 39.21 | 559,156 | +0.05(+0.12%) |
Sep 20, 2013 | 38.27 | 39.32 | 37.86 | 39.16 | 605,873 | +0.75(+1.96%) |
Sep 19, 2013 | 38.89 | 39.07 | 38.20 | 38.41 | 257,364 | -0.59(-1.52%) |
Sep 18, 2013 | 37.72 | 39.05 | 37.38 | 39.00 | 314,819 | +1.30(+3.45%) |
Sep 17, 2013 | 37.45 | 37.70 | 37.27 | 37.70 | 160,815 | +0.48(+1.29%) |
Sep 16, 2013 | 37.77 | 37.59 | 37.09 | 37.22 | 296,517 | +0.52(+1.43%) |
Sep 13, 2013 | 36.11 | 36.77 | 36.01 | 36.70 | 160,391 | +0.77(+2.16%) |
Sep 12, 2013 | 35.56 | 36.22 | 35.42 | 35.92 | 168,775 | +0.50(+1.42%) |
Sep 11, 2013 | 35.01 | 35.47 | 34.90 | 35.42 | 194,847 | +0.30(+0.84%) |
Sep 10, 2013 | 35.54 | 35.67 | 34.92 | 35.13 | 196,773 | -0.25(-0.71%) |
Sep 09, 2013 | 35.15 | 35.86 | 35.15 | 35.38 | 231,556 | +0.27(+0.78%) |
Sep 06, 2013 | 35.65 | 35.86 | 34.92 | 35.10 | 356,026 | -0.09(-0.26%) |
Sep 05, 2013 | 35.74 | 35.95 | 35.17 | 35.19 | 150,491 | -0.55(-1.53%) |
Sep 04, 2013 | 35.29 | 36.04 | 35.10 | 35.74 | 222,929 | +0.34(+0.97%) |
Sep 03, 2013 | 35.70 | 36.33 | 34.78 | 35.40 | 261,669 | -0.18(-0.51%) |
Aug 30, 2013 | 36.06 | 36.27 | 35.58 | 35.58 | 123,276 | -0.59(-1.64%) |
Aug 29, 2013 | 35.40 | 36.17 | 35.35 | 36.17 | 108,555 | +0.59(+1.67%) |
Aug 28, 2013 | 36.27 | 36.36 | 35.42 | 35.58 | 129,182 | -0.66(-1.82%) |
Aug 27, 2013 | 35.79 | 36.58 | 35.79 | 36.24 | 131,004 | +0.18(+0.51%) |
Aug 26, 2013 | 35.81 | 36.21 | 35.70 | 36.06 | 120,880 | +0.25(+0.70%) |
Aug 23, 2013 | 34.92 | 35.88 | 34.83 | 35.81 | 161,577 | +0.84(+2.41%) |
Aug 22, 2013 | 34.26 | 34.97 | 34.19 | 34.97 | 158,071 | +0.93(+2.75%) |
Aug 21, 2013 | 34.26 | 34.62 | 33.83 | 34.03 | 186,938 | -0.46(-1.32%) |
Aug 20, 2013 | 33.64 | 34.88 | 33.64 | 34.49 | 206,028 | +1.28(+3.84%) |
Aug 19, 2013 | 35.29 | 35.31 | 33.17 | 33.21 | 550,795 | -2.10(-5.94%) |
Aug 16, 2013 | 36.17 | 36.29 | 35.31 | 35.31 | 174,777 | -0.77(-2.15%) |
Aug 15, 2013 | 36.49 | 36.65 | 36.04 | 36.08 | 166,844 | -0.98(-2.64%) |
Aug 14, 2013 | 37.04 | 37.41 | 36.86 | 37.06 | 191,249 | +0.02(+0.06%) |
Aug 13, 2013 | 37.25 | 37.27 | 36.61 | 37.04 | 180,115 | -0.46(-1.22%) |
Aug 12, 2013 | 36.65 | 37.56 | 36.58 | 37.50 | 238,841 | +0.98(+2.68%) |
Aug 09, 2013 | 35.95 | 36.93 | 35.95 | 36.52 | 205,611 | +0.36(+1.01%) |
Aug 08, 2013 | 35.35 | 36.36 | 35.35 | 36.15 | 217,527 | +0.91(+2.59%) |
Aug 07, 2013 | 35.33 | 35.76 | 35.10 | 35.24 | 232,927 | -0.52(-1.47%) |
Aug 06, 2013 | 36.81 | 37.02 | 35.33 | 35.76 | 701,463 | -1.89(-5.02%) |
Aug 05, 2013 | 37.61 | 38.04 | 37.34 | 37.66 | 215,780 | -0.14(-0.36%) |
Aug 02, 2013 | 37.63 | 37.97 | 37.06 | 37.79 | 215,787 | +0.84(+2.28%) |
Aug 01, 2013 | 38.50 | 38.73 | 36.88 | 36.95 | 253,783 | -1.32(-3.45%) |
Jul 31, 2013 | 38.68 | 38.73 | 37.79 | 38.27 | 206,573 | -0.64(-1.64%) |
Jul 30, 2013 | 38.73 | 38.98 | 38.25 | 38.91 | 328,636 | +1.09(+2.89%) |
Jul 29, 2013 | 37.59 | 37.88 | 37.27 | 37.82 | 235,100 | +0.36(+0.97%) |
Jul 26, 2013 | 37.06 | 37.62 | 37.06 | 37.45 | 128,766 | +0.32(+0.86%) |
Jul 25, 2013 | 37.15 | 37.47 | 36.79 | 37.13 | 196,470 | +0.11(+0.31%) |
Jul 24, 2013 | 38.32 | 38.32 | 36.58 | 37.02 | 440,860 | -1.34(-3.51%) |
Jul 23, 2013 | 38.57 | 38.75 | 38.16 | 38.36 | 179,911 | -0.23(-0.59%) |
Jul 22, 2013 | 38.61 | 39.05 | 38.52 | 38.59 | 125,030 | +0.02(+0.06%) |
Jul 19, 2013 | 38.07 | 38.70 | 38.05 | 38.57 | 205,103 | +0.55(+1.44%) |
Jul 18, 2013 | 38.52 | 38.75 | 37.93 | 38.02 | 232,111 | -0.41(-1.07%) |
Jul 17, 2013 | 37.98 | 38.80 | 37.98 | 38.43 | 361,707 | -0.11(-0.30%) |
Jul 16, 2013 | 38.75 | 39.00 | 38.50 | 38.54 | 162,293 | -0.18(-0.47%) |
Jul 15, 2013 | 37.93 | 38.84 | 37.84 | 38.73 | 203,213 | +0.91(+2.41%) |
Jul 12, 2013 | 38.77 | 39.07 | 37.41 | 37.82 | 257,495 | -0.71(-1.83%) |
Jul 11, 2013 | 37.86 | 38.70 | 37.68 | 38.52 | 338,416 | +1.71(+4.64%) |
Jul 10, 2013 | 35.90 | 36.84 | 35.76 | 36.81 | 362,075 | +0.84(+2.34%) |
Jul 09, 2013 | 35.99 | 36.30 | 35.88 | 35.97 | 230,487 | +0.02(+0.06%) |
Jul 08, 2013 | 35.01 | 36.40 | 34.85 | 35.95 | 436,484 | +0.09(+0.25%) |
Jul 05, 2013 | 38.41 | 38.41 | 34.31 | 35.86 | 1,055,485 | -2.67(-6.92%) |
Jul 03, 2013 | 38.75 | 39.09 | 37.98 | 38.52 | 137,832 | -0.48(-1.23%) |
Jul 02, 2013 | 40.21 | 40.37 | 38.80 | 39.00 | 304,804 | -1.16(-2.89%) |
Jul 01, 2013 | 40.41 | 40.71 | 39.68 | 40.16 | 189,337 | +0.36(+0.92%) |
Jun 28, 2013 | 39.78 | 40.19 | 39.25 | 39.80 | 468,688 | -2.39(-5.67%) |
Jun 26, 2013 | 41.94 | 43.24 | 41.94 | 42.19 | 706,774 | +1.00(+2.43%) |
Jun 25, 2013 | 40.32 | 41.35 | 40.03 | 41.19 | 498,085 | +1.91(+4.88%) |
Jun 24, 2013 | 39.96 | 39.96 | 37.31 | 39.27 | 633,738 | -0.73(-1.82%) |
Jun 21, 2013 | 41.01 | 41.17 | 39.16 | 40.00 | 611,139 | +0.62(+1.56%) |
Jun 20, 2013 | 41.03 | 41.14 | 39.34 | 39.39 | 574,115 | -1.98(-4.79%) |
Jun 19, 2013 | 43.74 | 44.11 | 41.17 | 41.37 | 484,424 | -1.50(-3.51%) |
Jun 18, 2013 | 42.40 | 43.54 | 41.90 | 42.88 | 366,253 | +0.52(+1.24%) |
Jun 17, 2013 | 42.85 | 43.19 | 42.17 | 42.35 | 246,815 | -0.36(-0.85%) |
Jun 14, 2013 | 43.31 | 44.65 | 42.44 | 42.72 | 578,034 | -0.21(-0.48%) |
Jun 13, 2013 | 39.64 | 43.13 | 39.62 | 42.92 | 592,288 | +3.24(+8.16%) |
Jun 12, 2013 | 41.10 | 41.37 | 39.48 | 39.68 | 409,240 | -1.73(-4.18%) |
Jun 11, 2013 | 41.37 | 41.90 | 40.80 | 41.42 | 256,961 | -0.39(-0.93%) |
Jun 10, 2013 | 42.37 | 42.37 | 41.30 | 41.80 | 186,501 | -0.18(-0.43%) |
Jun 07, 2013 | 42.58 | 42.90 | 41.71 | 41.99 | 322,130 | -0.43(-1.02%) |
Jun 06, 2013 | 41.78 | 42.47 | 41.60 | 42.42 | 238,867 | +0.59(+1.42%) |
Jun 05, 2013 | 42.53 | 42.67 | 41.64 | 41.83 | 240,731 | -0.68(-1.61%) |
Jun 04, 2013 | 41.60 | 42.53 | 41.49 | 42.51 | 424,593 | +0.89(+2.14%) |