Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 41.41 | 41.91 | 41.22 | 41.33 | 4,660,118 | -0.18(-0.44%) |
Apr 29, 2014 | 41.30 | 41.94 | 40.96 | 41.51 | 3,921,834 | +0.53(+1.29%) |
Apr 28, 2014 | 40.88 | 41.21 | 40.16 | 40.99 | 3,474,911 | +0.35(+0.86%) |
Apr 25, 2014 | 40.69 | 41.99 | 40.43 | 40.64 | 6,935,327 | -3.12(-7.13%) |
Apr 24, 2014 | 43.94 | 44.31 | 42.96 | 43.76 | 3,785,366 | +0.66(+1.53%) |
Apr 23, 2014 | 43.01 | 43.36 | 42.83 | 43.10 | 2,396,849 | -0.03(-0.06%) |
Apr 22, 2014 | 42.72 | 43.29 | 42.57 | 43.12 | 1,428,418 | +0.23(+0.54%) |
Apr 21, 2014 | 43.01 | 43.17 | 42.58 | 42.89 | 1,096,385 | +0.19(+0.44%) |
Apr 17, 2014 | 42.38 | 42.70 | 42.70 | 42.70 | 2,002,803 | +0.21(+0.50%) |
Apr 16, 2014 | 42.00 | 42.49 | 41.31 | 42.49 | 2,969,672 | -0.24(-0.56%) |
Apr 15, 2014 | 42.63 | 42.87 | 42.00 | 42.73 | 1,900,407 | +0.16(+0.36%) |
Apr 14, 2014 | 42.64 | 42.94 | 42.19 | 42.57 | 1,798,985 | +0.26(+0.63%) |
Apr 11, 2014 | 42.72 | 43.19 | 42.20 | 42.31 | 3,195,388 | -0.76(-1.77%) |
Apr 10, 2014 | 44.56 | 44.58 | 42.99 | 43.07 | 2,536,733 | -1.41(-3.18%) |
Apr 09, 2014 | 44.16 | 44.54 | 43.74 | 44.49 | 1,670,158 | +0.54(+1.23%) |
Apr 08, 2014 | 44.12 | 44.27 | 43.67 | 43.94 | 2,642,818 | -0.50(-1.13%) |
Apr 07, 2014 | 44.82 | 44.82 | 43.96 | 44.45 | 3,961,860 | -0.38(-0.85%) |
Apr 04, 2014 | 46.24 | 46.28 | 44.68 | 44.83 | 3,740,195 | -1.18(-2.56%) |
Apr 03, 2014 | 45.56 | 46.46 | 45.56 | 46.00 | 2,551,246 | +0.21(+0.47%) |
Apr 02, 2014 | 45.38 | 45.83 | 45.05 | 45.79 | 2,627,315 | +0.56(+1.24%) |
Apr 01, 2014 | 44.93 | 45.24 | 44.62 | 45.23 | 1,672,408 | +0.57(+1.27%) |
Mar 31, 2014 | 44.61 | 45.12 | 44.48 | 44.66 | 1,813,798 | +0.25(+0.57%) |
Mar 28, 2014 | 44.35 | 45.10 | 44.20 | 44.41 | 1,254,869 | +0.16(+0.36%) |
Mar 27, 2014 | 44.59 | 44.59 | 44.07 | 44.25 | 2,134,071 | -0.32(-0.71%) |
Mar 26, 2014 | 45.38 | 45.72 | 44.55 | 44.56 | 2,107,804 | -0.53(-1.17%) |
Mar 25, 2014 | 45.09 | 45.22 | 44.80 | 45.09 | 2,092,924 | +0.15(+0.33%) |
Mar 24, 2014 | 45.44 | 45.57 | 44.74 | 44.94 | 2,925,633 | -0.28(-0.63%) |
Mar 21, 2014 | 45.69 | 45.71 | 45.06 | 45.23 | 3,717,487 | +0.05(+0.12%) |
Mar 20, 2014 | 43.98 | 45.19 | 43.90 | 45.17 | 2,770,703 | +0.86(+1.95%) |
Mar 19, 2014 | 44.36 | 44.65 | 43.98 | 44.31 | 1,977,700 | +0.03(+0.07%) |
Mar 18, 2014 | 43.65 | 44.34 | 43.62 | 44.28 | 1,875,416 | +0.50(+1.14%) |
Mar 17, 2014 | 43.36 | 43.81 | 43.36 | 43.78 | 2,532,104 | +0.58(+1.35%) |
Mar 14, 2014 | 42.93 | 43.42 | 42.93 | 43.20 | 2,212,889 | +0.08(+0.19%) |
Mar 13, 2014 | 43.69 | 43.80 | 42.90 | 43.12 | 3,298,903 | -0.57(-1.30%) |
Mar 12, 2014 | 42.53 | 43.71 | 42.50 | 43.69 | 2,736,363 | +0.81(+1.90%) |
Mar 11, 2014 | 42.97 | 43.60 | 42.60 | 42.87 | 1,869,073 | +0.15(+0.35%) |
Mar 10, 2014 | 43.24 | 43.36 | 42.57 | 42.72 | 1,808,997 | -0.46(-1.06%) |
Mar 07, 2014 | 42.90 | 43.38 | 42.71 | 43.18 | 2,034,490 | +0.47(+1.09%) |
Mar 06, 2014 | 42.27 | 42.78 | 42.17 | 42.72 | 1,286,133 | +0.43(+1.02%) |
Mar 05, 2014 | 42.17 | 42.35 | 41.91 | 42.28 | 926,079 | +0.15(+0.37%) |
Mar 04, 2014 | 42.03 | 42.39 | 41.81 | 42.13 | 1,698,184 | +0.58(+1.40%) |
Mar 03, 2014 | 41.64 | 41.88 | 41.28 | 41.55 | 1,173,667 | -0.54(-1.27%) |
Feb 28, 2014 | 42.06 | 42.36 | 41.71 | 42.08 | 1,793,694 | +0.12(+0.28%) |
Feb 27, 2014 | 42.03 | 42.22 | 41.66 | 41.97 | 1,349,536 | -0.17(-0.41%) |
Feb 26, 2014 | 42.34 | 42.71 | 42.02 | 42.14 | 1,343,876 | -0.02(-0.05%) |
Feb 25, 2014 | 42.21 | 42.28 | 41.75 | 42.16 | 1,670,570 | -0.05(-0.12%) |
Feb 24, 2014 | 42.23 | 42.65 | 41.97 | 42.21 | 1,525,522 | +0.25(+0.58%) |
Feb 21, 2014 | 41.95 | 42.40 | 41.67 | 41.97 | 2,538,501 | +0.21(+0.49%) |
Feb 20, 2014 | 41.73 | 41.97 | 41.58 | 41.76 | 1,786,797 | +0.16(+0.39%) |
Feb 19, 2014 | 41.60 | 41.79 | 41.39 | 41.60 | 2,218,167 | -0.06(-0.14%) |
Feb 18, 2014 | 42.13 | 42.30 | 41.62 | 41.66 | 2,090,462 | -0.51(-1.21%) |
Feb 14, 2014 | 41.41 | 42.17 | 42.17 | 42.17 | 2,184,397 | +0.54(+1.30%) |
Feb 13, 2014 | 40.52 | 41.63 | 40.46 | 41.62 | 1,993,263 | +0.71(+1.74%) |
Feb 12, 2014 | 40.72 | 41.17 | 40.71 | 40.91 | 1,752,028 | +0.12(+0.28%) |
Feb 11, 2014 | 39.93 | 40.91 | 39.93 | 40.80 | 1,668,257 | +0.82(+2.05%) |
Feb 10, 2014 | 39.77 | 40.01 | 39.69 | 39.98 | 1,439,782 | +0.06(+0.14%) |
Feb 07, 2014 | 39.77 | 40.00 | 39.45 | 39.92 | 1,393,774 | +0.26(+0.66%) |
Feb 06, 2014 | 39.07 | 40.18 | 39.06 | 39.66 | 2,709,981 | +0.58(+1.48%) |
Feb 05, 2014 | 38.59 | 39.36 | 38.39 | 39.08 | 2,425,295 | +0.41(+1.06%) |
Feb 04, 2014 | 38.48 | 38.71 | 38.12 | 38.67 | 2,602,999 | +0.36(+0.94%) |
Feb 03, 2014 | 38.63 | 39.07 | 38.17 | 38.31 | 3,120,639 | -1.12(-2.83%) |
Jan 31, 2014 | 38.93 | 39.54 | 38.88 | 39.43 | 2,554,451 | -0.13(-0.34%) |
Jan 30, 2014 | 39.86 | 40.00 | 39.28 | 39.56 | 2,330,992 | +0.10(+0.26%) |
Jan 29, 2014 | 39.41 | 39.71 | 39.21 | 39.46 | 2,163,781 | -0.06(-0.15%) |
Jan 28, 2014 | 39.57 | 39.96 | 39.25 | 39.52 | 2,824,763 | -0.06(-0.15%) |
Jan 27, 2014 | 39.91 | 40.00 | 39.24 | 39.57 | 2,170,066 | -0.24(-0.60%) |
Jan 24, 2014 | 40.71 | 40.71 | 39.48 | 39.81 | 3,919,366 | -0.94(-2.30%) |
Jan 23, 2014 | 40.66 | 40.94 | 40.25 | 40.75 | 2,917,554 | -0.08(-0.20%) |
Jan 22, 2014 | 40.13 | 40.91 | 40.11 | 40.83 | 2,556,748 | +0.78(+1.95%) |
Jan 21, 2014 | 40.55 | 40.58 | 39.98 | 40.05 | 1,717,004 | -0.19(-0.48%) |
Jan 17, 2014 | 40.30 | 40.24 | 40.24 | 40.24 | 2,254,642 | -0.21(-0.51%) |
Jan 16, 2014 | 40.66 | 40.87 | 40.25 | 40.45 | 1,656,213 | -0.53(-1.28%) |
Jan 15, 2014 | 40.96 | 41.19 | 40.79 | 40.97 | 2,501,826 | +0.01(+0.03%) |
Jan 14, 2014 | 40.05 | 41.24 | 40.04 | 40.96 | 2,809,813 | +0.99(+2.49%) |
Jan 13, 2014 | 41.03 | 41.05 | 39.88 | 39.96 | 2,038,969 | -0.84(-2.06%) |
Jan 10, 2014 | 40.27 | 40.90 | 39.92 | 40.81 | 1,554,298 | +0.72(+1.81%) |
Jan 09, 2014 | 40.09 | 40.73 | 39.93 | 40.08 | 2,988,851 | +0.12(+0.30%) |
Jan 08, 2014 | 40.13 | 40.25 | 39.75 | 39.96 | 2,255,339 | -0.02(-0.05%) |
Jan 07, 2014 | 40.05 | 40.27 | 39.82 | 39.98 | 2,957,298 | -0.02(-0.05%) |
Jan 06, 2014 | 40.68 | 40.68 | 39.91 | 40.00 | 1,664,476 | -0.71(-1.75%) |
Jan 03, 2014 | 40.64 | 40.99 | 40.46 | 40.71 | 1,194,274 | +0.06(+0.14%) |
Jan 02, 2014 | 41.05 | 41.12 | 40.49 | 40.65 | 1,531,421 | -0.69(-1.68%) |
Dec 31, 2013 | 41.36 | 41.34 | 41.34 | 41.34 | 934,224 | +0.17(+0.41%) |
Dec 30, 2013 | 41.02 | 41.24 | 40.82 | 41.18 | 842,604 | +0.09(+0.22%) |
Dec 27, 2013 | 41.23 | 41.30 | 40.88 | 41.09 | 910,750 | -0.04(-0.09%) |
Dec 26, 2013 | 41.13 | 41.23 | 40.95 | 41.13 | 682,654 | +0.05(+0.12%) |
Dec 24, 2013 | 40.84 | 41.15 | 40.84 | 41.07 | 492,717 | +0.12(+0.30%) |
Dec 23, 2013 | 40.68 | 41.03 | 40.55 | 40.95 | 957,068 | +0.47(+1.16%) |
Dec 20, 2013 | 40.19 | 40.70 | 40.08 | 40.48 | 2,644,114 | +0.27(+0.67%) |
Dec 19, 2013 | 40.12 | 40.25 | 39.73 | 40.22 | 1,045,677 | +0.00(+0.00%) |
Dec 18, 2013 | 39.73 | 40.23 | 39.23 | 40.22 | 1,865,765 | +0.49(+1.23%) |
Dec 17, 2013 | 38.93 | 39.83 | 38.92 | 39.73 | 1,653,869 | +0.64(+1.62%) |
Dec 16, 2013 | 39.59 | 39.77 | 39.03 | 39.09 | 2,144,301 | -0.15(-0.38%) |
Dec 13, 2013 | 39.29 | 39.44 | 39.02 | 39.24 | 1,411,564 | +0.17(+0.43%) |
Dec 12, 2013 | 39.59 | 39.85 | 38.83 | 39.07 | 2,477,875 | -0.67(-1.69%) |
Dec 11, 2013 | 40.12 | 40.26 | 39.73 | 39.75 | 1,245,737 | -0.26(-0.64%) |
Dec 10, 2013 | 40.22 | 40.32 | 39.76 | 40.00 | 1,409,607 | -0.26(-0.65%) |
Dec 09, 2013 | 40.16 | 40.39 | 40.03 | 40.27 | 1,685,400 | +0.08(+0.21%) |
Dec 06, 2013 | 40.13 | 40.44 | 39.95 | 40.18 | 0 | +0.54(+1.36%) |
Dec 05, 2013 | 39.76 | 39.96 | 39.46 | 39.64 | 2,611,276 | -0.08(-0.19%) |
Dec 04, 2013 | 40.64 | 40.88 | 38.80 | 39.72 | 5,894,678 | -1.11(-2.72%) |
Dec 03, 2013 | 40.63 | 41.36 | 40.76 | 40.83 | 1,504,777 | +0.01(+0.02%) |
Dec 02, 2013 | 40.79 | 41.24 | 40.74 | 40.82 | 1,334,813 | -0.14(-0.34%) |
Nov 29, 2013 | 40.98 | 41.38 | 40.96 | 40.97 | 0 | -0.10(-0.25%) |
Nov 27, 2013 | 41.11 | 41.43 | 40.89 | 41.07 | 0 | -0.27(-0.65%) |
Nov 26, 2013 | 40.84 | 41.48 | 40.72 | 41.34 | 1,382,456 | +0.63(+1.56%) |
Nov 25, 2013 | 40.74 | 40.83 | 40.52 | 40.70 | 1,347,414 | -0.02(-0.05%) |
Nov 22, 2013 | 40.87 | 41.04 | 40.62 | 40.72 | 0 | +0.05(+0.13%) |
Nov 21, 2013 | 39.95 | 40.83 | 39.75 | 40.67 | 1,533,936 | +0.99(+2.49%) |
Nov 20, 2013 | 40.05 | 40.16 | 39.49 | 39.68 | 1,306,719 | -0.10(-0.24%) |
Nov 19, 2013 | 40.01 | 40.32 | 39.66 | 39.78 | 1,868,457 | -0.55(-1.37%) |
Nov 18, 2013 | 40.82 | 40.86 | 40.24 | 40.33 | 1,470,333 | -0.42(-1.02%) |
Nov 15, 2013 | 40.23 | 40.79 | 39.65 | 40.75 | 0 | +0.58(+1.44%) |
Nov 14, 2013 | 40.70 | 40.73 | 40.13 | 40.17 | 1,646,331 | -0.55(-1.34%) |
Nov 13, 2013 | 40.01 | 40.72 | 39.86 | 40.72 | 1,618,895 | +0.39(+0.96%) |
Nov 12, 2013 | 39.58 | 40.38 | 39.58 | 40.33 | 1,549,583 | +0.34(+0.86%) |
Nov 11, 2013 | 40.63 | 40.70 | 39.72 | 39.98 | 3,062,381 | -1.29(-3.12%) |
Nov 08, 2013 | 40.75 | 41.27 | 40.46 | 41.27 | 0 | +0.60(+1.47%) |
Nov 07, 2013 | 41.04 | 41.30 | 40.56 | 40.67 | 1,917,823 | -0.50(-1.22%) |
Nov 06, 2013 | 41.14 | 41.25 | 40.78 | 41.17 | 1,462,921 | +0.43(+1.06%) |
Nov 05, 2013 | 40.49 | 41.15 | 40.49 | 40.74 | 2,444,964 | -0.32(-0.78%) |
Nov 04, 2013 | 41.31 | 41.32 | 40.79 | 41.06 | 2,297,998 | -0.27(-0.65%) |
Nov 01, 2013 | 41.96 | 41.97 | 40.94 | 41.33 | 0 | -0.45(-1.08%) |
Oct 31, 2013 | 41.98 | 42.38 | 41.78 | 41.78 | 2,085,395 | -0.14(-0.33%) |
Oct 30, 2013 | 42.07 | 42.17 | 41.58 | 41.92 | 2,517,660 | -0.24(-0.56%) |
Oct 29, 2013 | 41.12 | 42.70 | 41.12 | 42.15 | 4,794,428 | +0.92(+2.22%) |
Oct 28, 2013 | 40.51 | 41.38 | 40.51 | 41.24 | 2,673,818 | +0.55(+1.36%) |
Oct 25, 2013 | 39.68 | 40.70 | 39.33 | 40.68 | 0 | +0.10(+0.24%) |
Oct 24, 2013 | 40.86 | 40.94 | 40.49 | 40.59 | 2,987,794 | +0.43(+1.08%) |
Oct 23, 2013 | 40.78 | 40.98 | 40.15 | 40.15 | 2,391,539 | -1.13(-2.73%) |
Oct 22, 2013 | 41.29 | 41.56 | 41.05 | 41.28 | 2,297,205 | +0.25(+0.61%) |
Oct 21, 2013 | 41.17 | 41.29 | 40.84 | 41.03 | 1,820,398 | -0.02(-0.04%) |
Oct 18, 2013 | 40.71 | 41.32 | 40.46 | 41.05 | 2,765,574 | +0.36(+0.89%) |
Oct 17, 2013 | 39.79 | 40.69 | 39.57 | 40.69 | 1,781,614 | +0.67(+1.68%) |
Oct 16, 2013 | 39.54 | 40.10 | 39.33 | 40.01 | 1,699,947 | +0.56(+1.42%) |
Oct 15, 2013 | 39.74 | 39.93 | 39.44 | 39.45 | 1,777,081 | -0.59(-1.46%) |
Oct 14, 2013 | 39.37 | 40.11 | 39.30 | 40.04 | 1,530,422 | +0.76(+1.93%) |
Oct 11, 2013 | 38.75 | 39.45 | 38.71 | 39.28 | 0 | +0.31(+0.78%) |
Oct 10, 2013 | 38.24 | 39.03 | 38.12 | 38.98 | 1,677,590 | +1.11(+2.93%) |
Oct 09, 2013 | 38.23 | 38.24 | 37.47 | 37.87 | 2,220,973 | -0.15(-0.40%) |
Oct 08, 2013 | 38.78 | 38.89 | 38.01 | 38.02 | 1,636,169 | -0.68(-1.74%) |
Oct 07, 2013 | 38.38 | 38.93 | 38.18 | 38.70 | 1,164,153 | -0.03(-0.07%) |
Oct 04, 2013 | 38.51 | 38.84 | 38.19 | 38.72 | 0 | +0.24(+0.63%) |
Oct 03, 2013 | 38.73 | 38.87 | 38.08 | 38.48 | 1,983,619 | -0.34(-0.87%) |
Oct 02, 2013 | 38.71 | 38.83 | 38.30 | 38.82 | 1,607,061 | -0.03(-0.07%) |
Oct 01, 2013 | 38.84 | 39.03 | 38.55 | 38.84 | 1,963,937 | +0.09(+0.23%) |
Sep 30, 2013 | 38.47 | 38.87 | 38.43 | 38.75 | 1,705,562 | -0.04(-0.10%) |
Sep 27, 2013 | 38.69 | 38.86 | 38.50 | 38.79 | 0 | -0.03(-0.08%) |
Sep 26, 2013 | 39.46 | 39.46 | 38.72 | 38.82 | 2,145,108 | -0.33(-0.85%) |
Sep 25, 2013 | 39.14 | 39.45 | 38.95 | 39.16 | 2,743,096 | +0.22(+0.56%) |
Sep 24, 2013 | 39.12 | 39.17 | 38.75 | 38.94 | 3,482,235 | -0.08(-0.21%) |
Sep 23, 2013 | 39.05 | 39.28 | 38.77 | 39.02 | 1,468,438 | +0.01(+0.03%) |
Sep 20, 2013 | 39.38 | 39.53 | 38.96 | 39.01 | 0 | -0.33(-0.83%) |
Sep 19, 2013 | 39.56 | 39.77 | 39.05 | 39.33 | 1,503,097 | -0.16(-0.40%) |
Sep 18, 2013 | 39.36 | 39.56 | 38.80 | 39.49 | 1,528,050 | +0.21(+0.54%) |
Sep 17, 2013 | 38.83 | 39.36 | 38.83 | 39.28 | 0 | +0.38(+0.97%) |
Sep 16, 2013 | 38.66 | 39.14 | 38.39 | 38.91 | 0 | +0.52(+1.34%) |
Sep 13, 2013 | 38.51 | 38.51 | 38.00 | 38.39 | 0 | +0.05(+0.13%) |
Sep 12, 2013 | 38.10 | 38.47 | 37.99 | 38.34 | 1,488,747 | +0.31(+0.80%) |
Sep 11, 2013 | 37.82 | 38.21 | 37.61 | 38.03 | 1,421,350 | +0.06(+0.15%) |
Sep 10, 2013 | 37.61 | 38.19 | 37.57 | 37.98 | 2,595,471 | +0.46(+1.24%) |
Sep 09, 2013 | 37.48 | 37.65 | 37.18 | 37.51 | 0 | +0.09(+0.24%) |
Sep 06, 2013 | 37.52 | 37.85 | 36.94 | 37.42 | 0 | +0.14(+0.38%) |
Sep 05, 2013 | 37.23 | 37.38 | 36.79 | 37.28 | 2,788,414 | +0.08(+0.21%) |
Sep 04, 2013 | 35.21 | 37.47 | 35.21 | 37.21 | 5,086,337 | +1.94(+5.49%) |
Sep 03, 2013 | 35.54 | 35.94 | 35.10 | 35.27 | 1,947,931 | +0.15(+0.42%) |
Aug 30, 2013 | 35.45 | 35.58 | 34.96 | 35.12 | 0 | -0.12(-0.34%) |
Aug 29, 2013 | 34.93 | 35.43 | 34.84 | 35.24 | 942,066 | +0.31(+0.89%) |
Aug 28, 2013 | 34.91 | 35.19 | 34.84 | 34.93 | 1,548,434 | +0.11(+0.33%) |
Aug 27, 2013 | 35.29 | 35.65 | 34.81 | 34.82 | 2,156,473 | -1.10(-3.07%) |
Aug 26, 2013 | 36.18 | 36.28 | 35.86 | 35.92 | 1,211,649 | -0.17(-0.48%) |
Aug 23, 2013 | 36.02 | 36.15 | 35.70 | 36.09 | 0 | +0.15(+0.43%) |
Aug 22, 2013 | 35.79 | 36.20 | 35.69 | 35.94 | 1,590,378 | +0.35(+0.98%) |
Aug 21, 2013 | 35.93 | 36.00 | 35.30 | 35.59 | 1,713,743 | -0.30(-0.83%) |
Aug 20, 2013 | 35.97 | 36.12 | 35.47 | 35.89 | 2,386,806 | +0.02(+0.05%) |
Aug 19, 2013 | 35.96 | 36.14 | 35.83 | 35.87 | 1,742,534 | -0.14(-0.39%) |
Aug 16, 2013 | 36.10 | 36.44 | 35.84 | 36.01 | 0 | -0.34(-0.93%) |
Aug 15, 2013 | 37.12 | 37.14 | 36.30 | 36.35 | 2,168,661 | -1.08(-2.89%) |
Aug 14, 2013 | 37.69 | 37.69 | 37.23 | 37.43 | 0 | -0.08(-0.22%) |
Aug 13, 2013 | 37.23 | 37.61 | 36.75 | 37.51 | 2,278,404 | +0.38(+1.02%) |
Aug 12, 2013 | 36.45 | 37.18 | 36.35 | 37.13 | 1,891,577 | +0.66(+1.80%) |
Aug 09, 2013 | 36.80 | 36.80 | 36.15 | 36.48 | 2,497,301 | -0.46(-1.23%) |
Aug 08, 2013 | 37.08 | 37.23 | 36.48 | 36.93 | 1,819,379 | +0.01(+0.03%) |
Aug 07, 2013 | 36.94 | 37.02 | 36.60 | 36.92 | 1,568,718 | +0.03(+0.07%) |
Aug 06, 2013 | 37.04 | 37.21 | 36.84 | 36.89 | 1,358,083 | -0.18(-0.48%) |
Aug 05, 2013 | 37.45 | 37.59 | 36.90 | 37.07 | 1,831,847 | -0.54(-1.43%) |
Aug 02, 2013 | 37.88 | 37.89 | 37.42 | 37.61 | 1,837,881 | -0.39(-1.03%) |
Aug 01, 2013 | 37.40 | 38.04 | 37.20 | 38.00 | 2,183,393 | +0.94(+2.54%) |
Jul 31, 2013 | 37.25 | 37.35 | 36.97 | 37.06 | 2,321,923 | +0.13(+0.36%) |
Jul 30, 2013 | 36.57 | 37.09 | 36.57 | 36.92 | 0 | +0.42(+1.14%) |
Jul 29, 2013 | 37.08 | 37.09 | 36.40 | 36.51 | 0 | -0.64(-1.74%) |
Jul 26, 2013 | 37.03 | 37.41 | 36.62 | 37.15 | 0 | -0.64(-1.69%) |
Jul 25, 2013 | 37.89 | 37.92 | 37.48 | 37.79 | 3,199,697 | +0.21(+0.57%) |
Jul 24, 2013 | 38.14 | 38.38 | 37.46 | 37.58 | 2,259,758 | -0.42(-1.11%) |
Jul 23, 2013 | 38.27 | 38.41 | 37.96 | 38.00 | 0 | -0.12(-0.32%) |
Jul 22, 2013 | 38.25 | 38.52 | 37.88 | 38.12 | 0 | -0.21(-0.54%) |
Jul 19, 2013 | 38.19 | 38.39 | 37.94 | 38.32 | 0 | +0.29(+0.76%) |
Jul 18, 2013 | 37.92 | 38.22 | 37.59 | 38.04 | 0 | +0.01(+0.03%) |
Jul 17, 2013 | 37.92 | 38.16 | 37.78 | 38.02 | 1,812,858 | +0.43(+1.14%) |
Jul 16, 2013 | 37.59 | 37.92 | 37.47 | 37.59 | 0 | +0.15(+0.39%) |
Jul 15, 2013 | 38.14 | 38.16 | 37.43 | 37.45 | 0 | -0.72(-1.89%) |
Jul 12, 2013 | 37.92 | 38.18 | 37.71 | 38.17 | 0 | +0.29(+0.77%) |
Jul 11, 2013 | 37.70 | 37.92 | 37.45 | 37.88 | 0 | +0.44(+1.16%) |
Jul 10, 2013 | 36.70 | 37.53 | 36.56 | 37.44 | 0 | +0.69(+1.87%) |
Jul 09, 2013 | 35.48 | 36.96 | 35.31 | 36.75 | 0 | +1.68(+4.79%) |
Jul 08, 2013 | 35.78 | 35.90 | 34.95 | 35.07 | 0 | -0.62(-1.74%) |
Jul 05, 2013 | 35.06 | 35.77 | 34.92 | 35.69 | 0 | +0.88(+2.54%) |
Jul 03, 2013 | 34.41 | 35.12 | 34.31 | 34.81 | 0 | +0.14(+0.40%) |
Jul 02, 2013 | 34.84 | 35.26 | 34.42 | 34.67 | 0 | -0.27(-0.78%) |
Jul 01, 2013 | 35.51 | 35.69 | 34.88 | 34.94 | 0 | -0.28(-0.81%) |
Jun 28, 2013 | 34.88 | 35.79 | 34.76 | 35.22 | 3,640,336 | +0.10(+0.29%) |
Jun 27, 2013 | 35.29 | 35.67 | 35.08 | 35.12 | 0 | +0.15(+0.43%) |
Jun 26, 2013 | 35.46 | 35.53 | 34.84 | 34.97 | 0 | -0.11(-0.31%) |
Jun 25, 2013 | 34.35 | 35.23 | 34.01 | 35.08 | 0 | +1.07(+3.14%) |
Jun 24, 2013 | 34.45 | 34.52 | 33.74 | 34.01 | 0 | -0.61(-1.75%) |
Jun 21, 2013 | 34.57 | 34.80 | 34.16 | 34.62 | 4,361,860 | +0.21(+0.62%) |
Jun 20, 2013 | 35.11 | 35.31 | 34.27 | 34.40 | 0 | -1.12(-3.17%) |
Jun 19, 2013 | 35.41 | 35.95 | 35.22 | 35.53 | 0 | -0.11(-0.32%) |
Jun 18, 2013 | 35.51 | 35.82 | 35.40 | 35.64 | 2,299,410 | +0.26(+0.73%) |
Jun 17, 2013 | 35.45 | 35.74 | 35.24 | 35.38 | 0 | +0.17(+0.48%) |
Jun 14, 2013 | 35.74 | 35.81 | 35.20 | 35.21 | 0 | -0.57(-1.59%) |
Jun 13, 2013 | 34.98 | 35.92 | 34.78 | 35.78 | 2,120,635 | +0.90(+2.59%) |
Jun 12, 2013 | 35.46 | 35.46 | 34.82 | 34.88 | 3,239,287 | -0.06(-0.18%) |
Jun 11, 2013 | 35.50 | 35.70 | 34.90 | 34.94 | 1,833,658 | -0.92(-2.57%) |
Jun 10, 2013 | 35.84 | 35.91 | 35.55 | 35.86 | 0 | -0.02(-0.05%) |
Jun 07, 2013 | 35.82 | 35.95 | 35.41 | 35.88 | 0 | +0.44(+1.23%) |
Jun 06, 2013 | 35.83 | 35.98 | 35.19 | 35.45 | 0 | -0.27(-0.74%) |
Jun 05, 2013 | 35.99 | 36.01 | 35.51 | 35.71 | 0 | -0.30(-0.84%) |
Jun 04, 2013 | 36.05 | 36.38 | 35.80 | 36.01 | 0 | +0.05(+0.14%) |
Jun 03, 2013 | 35.82 | 36.25 | 35.54 | 35.96 | 2,926,493 | +0.39(+1.08%) |
May 31, 2013 | 35.60 | 35.89 | 35.50 | 35.58 | 3,753,582 | -0.14(-0.39%) |
May 30, 2013 | 35.16 | 35.90 | 35.08 | 35.72 | 0 | +0.56(+1.60%) |
May 29, 2013 | 35.05 | 35.43 | 34.77 | 35.15 | 4,668,052 | -0.03(-0.09%) |
May 28, 2013 | 34.98 | 35.34 | 34.85 | 35.19 | 3,501,585 | +0.63(+1.83%) |
May 24, 2013 | 34.43 | 34.76 | 34.35 | 34.55 | 0 | -0.17(-0.49%) |
May 23, 2013 | 34.81 | 35.00 | 34.36 | 34.72 | 3,677,019 | -0.34(-0.97%) |
May 22, 2013 | 35.49 | 35.85 | 35.00 | 35.07 | 0 | -0.37(-1.03%) |
May 21, 2013 | 35.36 | 35.47 | 35.08 | 35.43 | 0 | +0.28(+0.79%) |
May 20, 2013 | 35.15 | 35.58 | 35.03 | 35.15 | 0 | -0.16(-0.45%) |
May 17, 2013 | 35.07 | 35.32 | 34.70 | 35.31 | 0 | +0.42(+1.20%) |
May 16, 2013 | 34.93 | 35.20 | 34.76 | 34.90 | 3,899,402 | +0.10(+0.29%) |
May 15, 2013 | 34.29 | 35.05 | 34.20 | 34.79 | 0 | +0.85(+2.51%) |
May 13, 2013 | 34.25 | 34.38 | 33.82 | 33.94 | 0 | -0.49(-1.41%) |
May 10, 2013 | 34.31 | 34.62 | 34.01 | 34.43 | 0 | +0.17(+0.50%) |
May 09, 2013 | 34.50 | 34.74 | 34.14 | 34.26 | 3,117,682 | -0.06(-0.18%) |
May 08, 2013 | 34.37 | 34.45 | 33.94 | 34.32 | 0 | +0.15(+0.44%) |
May 07, 2013 | 34.02 | 34.35 | 33.88 | 34.17 | 0 | +0.25(+0.74%) |
May 06, 2013 | 34.04 | 34.11 | 33.79 | 33.92 | 0 | -0.15(-0.44%) |
May 03, 2013 | 34.26 | 34.19 | 33.94 | 34.07 | 0 | +0.26(+0.76%) |
May 02, 2013 | 33.62 | 33.94 | 33.56 | 33.81 | 0 | +0.19(+0.56%) |