Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 44.82 | 44.95 | 43.76 | 44.31 | 3,476,455 | -0.77(-1.70%) |
Apr 29, 2014 | 45.12 | 45.47 | 44.96 | 45.07 | 1,487,721 | +0.29(+0.64%) |
Apr 28, 2014 | 44.70 | 45.08 | 44.35 | 44.79 | 1,908,720 | +0.27(+0.61%) |
Apr 25, 2014 | 45.07 | 45.17 | 44.34 | 44.52 | 1,238,771 | -0.71(-1.58%) |
Apr 24, 2014 | 45.40 | 45.64 | 44.96 | 45.23 | 1,558,808 | -0.05(-0.11%) |
Apr 23, 2014 | 44.61 | 45.38 | 44.50 | 45.28 | 1,282,879 | +0.73(+1.63%) |
Apr 22, 2014 | 44.69 | 44.79 | 44.25 | 44.55 | 1,648,097 | -0.38(-0.86%) |
Apr 21, 2014 | 44.70 | 45.03 | 44.49 | 44.94 | 994,360 | +0.27(+0.61%) |
Apr 17, 2014 | 44.02 | 44.66 | 44.66 | 44.66 | 1,974,777 | +0.54(+1.22%) |
Apr 16, 2014 | 43.67 | 44.13 | 43.40 | 44.12 | 2,674,617 | +1.10(+2.55%) |
Apr 15, 2014 | 41.90 | 43.11 | 41.83 | 43.03 | 2,421,633 | +1.15(+2.75%) |
Apr 14, 2014 | 41.92 | 42.11 | 41.50 | 41.88 | 1,952,691 | +0.24(+0.57%) |
Apr 11, 2014 | 41.83 | 42.26 | 41.58 | 41.64 | 1,950,932 | -0.29(-0.68%) |
Apr 10, 2014 | 42.19 | 42.66 | 41.88 | 41.92 | 2,725,536 | -0.27(-0.63%) |
Apr 09, 2014 | 42.57 | 42.65 | 41.53 | 42.19 | 3,278,701 | -0.49(-1.15%) |
Apr 08, 2014 | 42.53 | 42.99 | 41.81 | 42.68 | 3,621,116 | -0.12(-0.28%) |
Apr 07, 2014 | 43.15 | 43.30 | 42.65 | 42.80 | 1,871,219 | -0.45(-1.03%) |
Apr 04, 2014 | 43.41 | 43.95 | 43.08 | 43.24 | 2,288,307 | +0.03(+0.06%) |
Apr 03, 2014 | 43.34 | 44.19 | 42.87 | 43.22 | 4,400,519 | -1.10(-2.47%) |
Apr 02, 2014 | 43.89 | 44.38 | 43.62 | 44.31 | 1,913,611 | +0.32(+0.73%) |
Apr 01, 2014 | 43.96 | 44.10 | 43.72 | 43.99 | 1,505,245 | +0.08(+0.19%) |
Mar 31, 2014 | 44.01 | 44.10 | 43.50 | 43.91 | 2,580,266 | +0.08(+0.18%) |
Mar 28, 2014 | 43.70 | 43.97 | 43.48 | 43.83 | 1,526,118 | +0.33(+0.75%) |
Mar 27, 2014 | 43.19 | 43.99 | 43.10 | 43.50 | 1,976,429 | +0.43(+1.01%) |
Mar 26, 2014 | 43.45 | 43.92 | 43.06 | 43.07 | 2,071,987 | -0.22(-0.50%) |
Mar 25, 2014 | 43.31 | 43.67 | 43.22 | 43.29 | 2,068,538 | +0.11(+0.26%) |
Mar 24, 2014 | 43.41 | 43.71 | 43.15 | 43.17 | 3,093,169 | +0.26(+0.60%) |
Mar 21, 2014 | 42.80 | 43.06 | 42.54 | 42.92 | 3,568,127 | +0.51(+1.20%) |
Mar 20, 2014 | 41.64 | 42.50 | 41.57 | 42.41 | 2,102,025 | +0.56(+1.34%) |
Mar 19, 2014 | 42.09 | 42.26 | 41.61 | 41.85 | 1,447,229 | -0.31(-0.75%) |
Mar 18, 2014 | 41.97 | 42.34 | 41.87 | 42.16 | 1,345,273 | +0.21(+0.50%) |
Mar 17, 2014 | 42.82 | 42.83 | 41.65 | 41.95 | 1,834,143 | -0.14(-0.33%) |
Mar 14, 2014 | 41.21 | 42.13 | 41.21 | 42.09 | 2,769,008 | +0.87(+2.10%) |
Mar 13, 2014 | 41.67 | 41.81 | 41.11 | 41.23 | 2,138,726 | -0.34(-0.81%) |
Mar 12, 2014 | 41.21 | 41.85 | 41.21 | 41.56 | 1,902,268 | +0.12(+0.29%) |
Mar 11, 2014 | 41.76 | 42.13 | 41.25 | 41.44 | 2,255,260 | -0.25(-0.60%) |
Mar 10, 2014 | 41.82 | 42.04 | 41.40 | 41.69 | 2,011,727 | -0.13(-0.30%) |
Mar 07, 2014 | 42.03 | 42.11 | 41.63 | 41.82 | 1,496,916 | -0.01(-0.03%) |
Mar 06, 2014 | 41.57 | 42.01 | 41.55 | 41.83 | 1,407,576 | +0.28(+0.67%) |
Mar 05, 2014 | 41.53 | 41.98 | 41.44 | 41.55 | 2,401,013 | +0.03(+0.08%) |
Mar 04, 2014 | 41.59 | 41.76 | 41.21 | 41.52 | 1,552,167 | +0.16(+0.39%) |
Mar 03, 2014 | 41.37 | 42.04 | 41.26 | 41.36 | 1,784,268 | -0.11(-0.27%) |
Feb 28, 2014 | 41.39 | 42.01 | 41.09 | 41.47 | 2,140,422 | +0.04(+0.10%) |
Feb 27, 2014 | 41.36 | 41.51 | 41.09 | 41.43 | 1,632,420 | +0.04(+0.10%) |
Feb 26, 2014 | 41.22 | 41.58 | 41.15 | 41.39 | 2,224,725 | +0.12(+0.29%) |
Feb 25, 2014 | 41.29 | 41.76 | 40.95 | 41.27 | 1,821,414 | -0.03(-0.08%) |
Feb 24, 2014 | 40.72 | 41.51 | 40.28 | 41.30 | 3,196,161 | +1.02(+2.53%) |
Feb 21, 2014 | 40.54 | 40.71 | 40.14 | 40.28 | 2,279,927 | -0.31(-0.76%) |
Feb 20, 2014 | 40.18 | 40.72 | 40.16 | 40.59 | 2,115,034 | +0.36(+0.90%) |
Feb 19, 2014 | 40.71 | 41.25 | 40.19 | 40.23 | 3,399,064 | -0.70(-1.71%) |
Feb 18, 2014 | 41.99 | 42.14 | 40.88 | 40.93 | 3,263,294 | -1.03(-2.45%) |
Feb 14, 2014 | 39.95 | 41.95 | 41.95 | 41.95 | 7,507,274 | +1.98(+4.96%) |
Feb 13, 2014 | 38.81 | 40.14 | 38.63 | 39.97 | 4,275,192 | +0.87(+2.24%) |
Feb 12, 2014 | 39.81 | 40.07 | 39.06 | 39.09 | 3,140,736 | -0.62(-1.56%) |
Feb 11, 2014 | 39.66 | 40.28 | 39.51 | 39.71 | 2,772,176 | +0.17(+0.42%) |
Feb 10, 2014 | 40.29 | 40.29 | 39.53 | 39.55 | 3,798,269 | -0.69(-1.73%) |
Feb 07, 2014 | 39.11 | 40.48 | 38.81 | 40.24 | 8,563,897 | +1.43(+3.69%) |
Feb 06, 2014 | 38.34 | 38.88 | 38.29 | 38.81 | 5,630,177 | +0.78(+2.06%) |
Feb 05, 2014 | 38.65 | 38.71 | 37.98 | 38.02 | 2,999,344 | -0.65(-1.69%) |
Feb 04, 2014 | 38.61 | 39.08 | 38.47 | 38.68 | 2,639,129 | +0.22(+0.56%) |
Feb 03, 2014 | 39.07 | 39.16 | 38.41 | 38.46 | 3,994,700 | -0.86(-2.19%) |
Jan 31, 2014 | 39.22 | 40.05 | 38.93 | 39.32 | 3,736,996 | -0.58(-1.45%) |
Jan 30, 2014 | 40.94 | 41.71 | 38.82 | 39.90 | 4,980,206 | -2.10(-5.01%) |
Jan 29, 2014 | 42.34 | 42.53 | 41.71 | 42.00 | 3,311,685 | -0.49(-1.14%) |
Jan 28, 2014 | 41.81 | 42.60 | 41.81 | 42.49 | 1,695,715 | +0.61(+1.46%) |
Jan 27, 2014 | 42.07 | 42.28 | 41.38 | 41.88 | 1,708,432 | -0.15(-0.35%) |
Jan 24, 2014 | 43.04 | 43.08 | 42.03 | 42.03 | 2,533,814 | -1.40(-3.22%) |
Jan 23, 2014 | 43.76 | 43.93 | 43.08 | 43.42 | 2,172,464 | -0.58(-1.33%) |
Jan 22, 2014 | 43.91 | 44.30 | 43.82 | 44.00 | 1,595,978 | +0.29(+0.67%) |
Jan 21, 2014 | 43.84 | 43.96 | 43.29 | 43.71 | 1,729,188 | +0.11(+0.25%) |
Jan 17, 2014 | 43.68 | 43.60 | 43.60 | 43.60 | 2,089,600 | +0.17(+0.38%) |
Jan 16, 2014 | 43.62 | 43.87 | 43.34 | 43.44 | 1,294,681 | -0.28(-0.65%) |
Jan 15, 2014 | 43.55 | 43.90 | 43.35 | 43.72 | 1,879,868 | +0.17(+0.38%) |
Jan 14, 2014 | 43.37 | 43.63 | 43.00 | 43.55 | 2,538,366 | +0.25(+0.58%) |
Jan 13, 2014 | 43.60 | 43.91 | 43.25 | 43.30 | 2,685,910 | -0.42(-0.97%) |
Jan 10, 2014 | 44.16 | 44.19 | 43.30 | 43.73 | 1,673,980 | -0.31(-0.69%) |
Jan 09, 2014 | 43.70 | 44.10 | 43.54 | 44.03 | 2,045,327 | +0.35(+0.80%) |
Jan 08, 2014 | 44.04 | 44.25 | 43.46 | 43.69 | 2,413,042 | -0.35(-0.80%) |
Jan 07, 2014 | 43.78 | 44.26 | 43.57 | 44.04 | 1,691,579 | +0.44(+1.00%) |
Jan 06, 2014 | 43.88 | 43.94 | 43.41 | 43.60 | 2,322,934 | -0.37(-0.84%) |
Jan 03, 2014 | 44.20 | 44.44 | 43.69 | 43.97 | 1,336,661 | -0.28(-0.63%) |
Jan 02, 2014 | 44.85 | 44.99 | 43.96 | 44.25 | 1,347,863 | -0.82(-1.82%) |
Dec 31, 2013 | 44.54 | 45.07 | 45.07 | 45.07 | 1,250,017 | +0.51(+1.15%) |
Dec 30, 2013 | 44.87 | 44.91 | 44.28 | 44.55 | 864,273 | -0.19(-0.43%) |
Dec 27, 2013 | 44.74 | 44.85 | 44.39 | 44.75 | 588,314 | +0.21(+0.47%) |
Dec 26, 2013 | 44.43 | 44.67 | 44.21 | 44.54 | 990,375 | +0.28(+0.63%) |
Dec 24, 2013 | 44.28 | 44.48 | 44.24 | 44.26 | 419,369 | +0.03(+0.08%) |
Dec 23, 2013 | 44.45 | 44.66 | 44.18 | 44.23 | 1,279,704 | +0.06(+0.13%) |
Dec 20, 2013 | 44.82 | 45.01 | 44.14 | 44.17 | 3,285,525 | -0.57(-1.27%) |
Dec 19, 2013 | 44.37 | 44.92 | 44.09 | 44.74 | 1,643,295 | +0.35(+0.80%) |
Dec 18, 2013 | 43.89 | 44.60 | 43.64 | 44.39 | 1,744,094 | +0.55(+1.25%) |
Dec 17, 2013 | 43.67 | 44.00 | 43.41 | 43.84 | 2,080,025 | -0.13(-0.30%) |
Dec 16, 2013 | 43.87 | 44.26 | 43.66 | 43.97 | 1,511,060 | +0.20(+0.46%) |
Dec 13, 2013 | 43.78 | 44.13 | 43.40 | 43.77 | 1,456,167 | -0.10(-0.22%) |
Dec 12, 2013 | 44.14 | 44.32 | 43.68 | 43.87 | 1,624,010 | -0.21(-0.47%) |
Dec 11, 2013 | 44.59 | 44.64 | 43.90 | 44.07 | 2,176,113 | -0.45(-1.01%) |
Dec 10, 2013 | 44.48 | 44.77 | 44.35 | 44.53 | 1,563,192 | -0.01(-0.03%) |
Dec 09, 2013 | 44.91 | 45.04 | 44.02 | 44.54 | 1,729,854 | +0.15(+0.34%) |
Dec 06, 2013 | 44.51 | 44.78 | 44.16 | 44.39 | 1,564,821 | +0.25(+0.57%) |
Dec 05, 2013 | 44.82 | 44.91 | 44.04 | 44.14 | 2,156,883 | -0.70(-1.56%) |
Dec 04, 2013 | 45.30 | 45.40 | 44.21 | 44.84 | 2,437,958 | -0.69(-1.53%) |
Dec 03, 2013 | 45.05 | 45.67 | 45.16 | 45.53 | 2,341,875 | +0.30(+0.66%) |
Dec 02, 2013 | 45.28 | 45.98 | 44.98 | 45.23 | 2,565,372 | +0.13(+0.29%) |
Nov 29, 2013 | 45.17 | 45.57 | 44.94 | 45.10 | 990,302 | -0.11(-0.25%) |
Nov 27, 2013 | 45.00 | 45.53 | 44.75 | 45.21 | 2,984,144 | +0.10(+0.22%) |
Nov 26, 2013 | 44.44 | 45.35 | 44.39 | 45.12 | 2,085,035 | +0.51(+1.14%) |
Nov 25, 2013 | 44.51 | 44.84 | 44.06 | 44.61 | 2,417,151 | -0.02(-0.05%) |
Nov 22, 2013 | 44.24 | 44.70 | 44.01 | 44.63 | 1,661,555 | +0.49(+1.10%) |
Nov 21, 2013 | 43.97 | 44.23 | 43.63 | 44.14 | 1,093,463 | +0.47(+1.07%) |
Nov 20, 2013 | 44.07 | 44.53 | 43.48 | 43.68 | 1,993,952 | -0.15(-0.35%) |
Nov 19, 2013 | 43.66 | 44.00 | 43.31 | 43.83 | 2,292,299 | +0.08(+0.17%) |
Nov 18, 2013 | 43.88 | 44.19 | 43.57 | 43.75 | 2,977,289 | +0.11(+0.25%) |
Nov 15, 2013 | 43.25 | 43.83 | 43.03 | 43.64 | 1,568,396 | +0.41(+0.95%) |
Nov 14, 2013 | 42.75 | 43.33 | 42.51 | 43.23 | 1,665,505 | +0.47(+1.10%) |
Nov 13, 2013 | 42.47 | 42.87 | 42.30 | 42.76 | 1,856,974 | +0.00(+0.00%) |
Nov 12, 2013 | 43.38 | 43.55 | 42.64 | 42.76 | 3,403,462 | +0.02(+0.05%) |
Nov 11, 2013 | 42.33 | 42.95 | 42.22 | 42.74 | 1,584,017 | +0.55(+1.31%) |
Nov 08, 2013 | 41.54 | 42.30 | 41.38 | 42.19 | 2,038,252 | +0.77(+1.85%) |
Nov 07, 2013 | 41.58 | 42.03 | 41.25 | 41.42 | 3,161,295 | -0.22(-0.53%) |
Nov 06, 2013 | 41.92 | 42.23 | 41.28 | 41.64 | 1,961,953 | -0.08(-0.18%) |
Nov 05, 2013 | 42.37 | 42.55 | 41.54 | 41.72 | 2,990,059 | -0.69(-1.63%) |
Nov 04, 2013 | 41.86 | 42.46 | 41.74 | 42.41 | 2,117,231 | +0.66(+1.59%) |
Nov 01, 2013 | 41.40 | 41.82 | 40.58 | 41.74 | 3,605,580 | +0.06(+0.13%) |
Oct 31, 2013 | 42.02 | 42.02 | 40.34 | 41.69 | 5,842,566 | -1.17(-2.74%) |
Oct 30, 2013 | 43.48 | 43.53 | 42.30 | 42.86 | 2,520,512 | -0.56(-1.29%) |
Oct 29, 2013 | 43.02 | 43.49 | 42.85 | 43.42 | 1,639,170 | +0.50(+1.16%) |
Oct 28, 2013 | 42.80 | 43.30 | 42.48 | 42.93 | 1,965,218 | +0.25(+0.58%) |
Oct 25, 2013 | 42.77 | 42.82 | 42.14 | 42.68 | 972,755 | +0.07(+0.16%) |
Oct 24, 2013 | 42.39 | 42.66 | 42.23 | 42.61 | 1,378,530 | +0.21(+0.51%) |
Oct 23, 2013 | 42.37 | 42.57 | 41.86 | 42.39 | 1,822,013 | -0.26(-0.62%) |
Oct 22, 2013 | 42.67 | 42.84 | 42.26 | 42.66 | 1,380,612 | +0.12(+0.28%) |
Oct 21, 2013 | 43.02 | 43.29 | 42.47 | 42.54 | 2,312,473 | -0.62(-1.43%) |
Oct 18, 2013 | 43.15 | 43.23 | 42.92 | 43.15 | 1,876,767 | +0.34(+0.79%) |
Oct 17, 2013 | 42.90 | 42.98 | 42.53 | 42.81 | 1,772,884 | -0.10(-0.24%) |
Oct 16, 2013 | 43.04 | 43.43 | 42.64 | 42.92 | 1,824,708 | +0.12(+0.27%) |
Oct 15, 2013 | 42.43 | 42.87 | 42.18 | 42.80 | 2,702,542 | +0.38(+0.90%) |
Oct 14, 2013 | 42.24 | 42.43 | 41.72 | 42.42 | 3,188,661 | -0.35(-0.81%) |
Oct 11, 2013 | 42.25 | 43.08 | 42.17 | 42.77 | 1,333,314 | +0.24(+0.57%) |
Oct 10, 2013 | 42.17 | 42.55 | 41.93 | 42.52 | 1,927,288 | +0.90(+2.16%) |
Oct 09, 2013 | 42.28 | 42.37 | 41.43 | 41.63 | 2,902,097 | -0.64(-1.52%) |
Oct 08, 2013 | 42.71 | 43.13 | 42.15 | 42.27 | 1,753,867 | -0.47(-1.10%) |
Oct 07, 2013 | 43.17 | 43.17 | 42.45 | 42.74 | 2,481,589 | -0.75(-1.72%) |
Oct 04, 2013 | 42.78 | 43.50 | 42.55 | 43.49 | 1,863,194 | +0.77(+1.80%) |
Oct 03, 2013 | 42.66 | 42.87 | 42.40 | 42.72 | 2,376,484 | -0.14(-0.32%) |
Oct 02, 2013 | 41.85 | 42.86 | 41.69 | 42.86 | 2,258,902 | +0.80(+1.91%) |
Oct 01, 2013 | 41.52 | 42.05 | 41.51 | 42.05 | 2,520,125 | +0.37(+0.88%) |
Sep 30, 2013 | 41.83 | 41.90 | 41.48 | 41.69 | 2,231,084 | -0.66(-1.55%) |
Sep 27, 2013 | 42.20 | 42.59 | 42.12 | 42.35 | 1,288,608 | -0.19(-0.44%) |
Sep 26, 2013 | 42.47 | 42.64 | 42.09 | 42.53 | 1,367,316 | +0.12(+0.29%) |
Sep 25, 2013 | 42.50 | 42.74 | 42.35 | 42.41 | 1,440,549 | -0.06(-0.13%) |
Sep 24, 2013 | 42.17 | 43.24 | 42.17 | 42.46 | 1,869,978 | +0.26(+0.62%) |
Sep 23, 2013 | 42.29 | 42.41 | 41.73 | 42.20 | 1,714,182 | -0.32(-0.75%) |
Sep 20, 2013 | 42.55 | 42.95 | 42.22 | 42.52 | 3,184,348 | -0.15(-0.34%) |
Sep 19, 2013 | 43.06 | 43.44 | 42.55 | 42.66 | 2,083,907 | -0.37(-0.87%) |
Sep 18, 2013 | 42.58 | 43.20 | 42.17 | 43.04 | 1,329,612 | +0.38(+0.89%) |
Sep 17, 2013 | 42.64 | 42.94 | 42.59 | 42.66 | 1,222,472 | +0.08(+0.18%) |
Sep 16, 2013 | 42.90 | 42.98 | 42.50 | 42.58 | 1,385,728 | +0.03(+0.08%) |
Sep 13, 2013 | 42.84 | 43.09 | 42.46 | 42.55 | 1,700,561 | -0.22(-0.52%) |
Sep 12, 2013 | 43.31 | 43.46 | 42.70 | 42.77 | 2,435,305 | -0.46(-1.06%) |
Sep 11, 2013 | 43.14 | 43.70 | 42.86 | 43.22 | 3,174,947 | +0.17(+0.39%) |
Sep 10, 2013 | 43.20 | 43.23 | 42.62 | 43.06 | 2,351,497 | +0.03(+0.06%) |
Sep 09, 2013 | 42.66 | 43.07 | 42.55 | 43.03 | 2,145,176 | +0.34(+0.79%) |
Sep 06, 2013 | 42.34 | 42.95 | 41.98 | 42.69 | 2,379,998 | +0.48(+1.15%) |
Sep 05, 2013 | 41.82 | 42.23 | 41.81 | 42.21 | 2,627,106 | +0.44(+1.06%) |
Sep 04, 2013 | 41.38 | 42.07 | 41.16 | 41.76 | 4,264,306 | +0.44(+1.05%) |
Sep 03, 2013 | 40.82 | 41.38 | 40.09 | 41.33 | 8,368,998 | +1.09(+2.71%) |
Aug 30, 2013 | 39.43 | 40.30 | 39.38 | 40.24 | 3,814,214 | +0.96(+2.45%) |
Aug 29, 2013 | 39.35 | 39.50 | 39.22 | 39.28 | 2,139,025 | -0.15(-0.38%) |
Aug 28, 2013 | 39.15 | 39.85 | 39.12 | 39.43 | 2,091,844 | +0.39(+0.99%) |
Aug 27, 2013 | 39.07 | 39.63 | 38.97 | 39.04 | 2,204,708 | -0.43(-1.09%) |
Aug 26, 2013 | 40.01 | 40.24 | 39.35 | 39.47 | 2,227,649 | -0.50(-1.25%) |
Aug 23, 2013 | 40.19 | 40.20 | 39.81 | 39.97 | 1,634,639 | -0.14(-0.34%) |
Aug 22, 2013 | 39.86 | 40.25 | 39.83 | 40.11 | 1,148,879 | +0.42(+1.07%) |
Aug 21, 2013 | 40.23 | 40.47 | 39.52 | 39.68 | 2,050,032 | -0.69(-1.71%) |
Aug 20, 2013 | 40.44 | 40.82 | 40.23 | 40.38 | 1,969,799 | -0.11(-0.28%) |
Aug 19, 2013 | 40.67 | 40.97 | 40.40 | 40.49 | 1,681,461 | -0.32(-0.79%) |
Aug 16, 2013 | 41.31 | 41.31 | 40.48 | 40.81 | 2,427,358 | -0.68(-1.65%) |
Aug 15, 2013 | 41.30 | 41.73 | 40.98 | 41.49 | 1,534,453 | +0.00(+0.00%) |
Aug 14, 2013 | 41.81 | 41.99 | 41.30 | 41.49 | 1,587,941 | -0.36(-0.85%) |
Aug 13, 2013 | 42.25 | 42.28 | 41.62 | 41.85 | 1,893,035 | -0.47(-1.11%) |
Aug 12, 2013 | 41.88 | 42.33 | 41.75 | 42.32 | 1,732,661 | +0.20(+0.47%) |
Aug 09, 2013 | 41.79 | 42.24 | 41.61 | 42.12 | 1,162,103 | +0.40(+0.95%) |
Aug 08, 2013 | 42.18 | 42.21 | 41.50 | 41.72 | 1,426,112 | +0.33(+0.80%) |
Aug 07, 2013 | 41.63 | 41.82 | 41.02 | 41.39 | 2,647,781 | -0.48(-1.15%) |
Aug 06, 2013 | 42.22 | 42.40 | 41.64 | 41.87 | 2,339,582 | -0.30(-0.72%) |
Aug 05, 2013 | 42.25 | 42.51 | 42.00 | 42.18 | 1,988,738 | -0.17(-0.41%) |
Aug 02, 2013 | 42.69 | 43.00 | 42.12 | 42.35 | 1,887,827 | -0.33(-0.78%) |
Aug 01, 2013 | 40.49 | 42.92 | 40.49 | 42.68 | 4,706,522 | +2.45(+6.08%) |
Jul 31, 2013 | 39.99 | 40.69 | 39.91 | 40.23 | 2,580,731 | +0.24(+0.61%) |
Jul 30, 2013 | 39.97 | 40.13 | 39.56 | 39.99 | 1,739,954 | +0.08(+0.21%) |
Jul 29, 2013 | 40.12 | 40.23 | 39.61 | 39.91 | 1,497,096 | -0.31(-0.77%) |
Jul 26, 2013 | 40.36 | 40.51 | 39.99 | 40.22 | 1,704,127 | -0.37(-0.92%) |
Jul 25, 2013 | 40.26 | 40.71 | 40.02 | 40.59 | 1,751,963 | +0.36(+0.90%) |
Jul 24, 2013 | 40.34 | 40.79 | 39.93 | 40.23 | 2,269,217 | -0.50(-1.23%) |
Jul 23, 2013 | 39.98 | 40.85 | 39.91 | 40.73 | 2,792,877 | +0.74(+1.86%) |
Jul 22, 2013 | 39.87 | 40.08 | 39.66 | 39.98 | 1,670,519 | +0.24(+0.60%) |
Jul 19, 2013 | 39.20 | 39.75 | 38.91 | 39.75 | 1,873,559 | +0.70(+1.78%) |
Jul 18, 2013 | 38.69 | 39.21 | 38.68 | 39.05 | 1,747,976 | +0.44(+1.14%) |
Jul 17, 2013 | 38.31 | 38.63 | 38.22 | 38.61 | 1,038,030 | +0.36(+0.95%) |
Jul 16, 2013 | 38.56 | 38.72 | 38.08 | 38.25 | 1,426,876 | -0.30(-0.77%) |
Jul 15, 2013 | 38.39 | 38.65 | 38.26 | 38.55 | 1,747,013 | +0.18(+0.46%) |
Jul 12, 2013 | 38.05 | 38.37 | 37.80 | 38.37 | 1,656,543 | +0.24(+0.62%) |
Jul 11, 2013 | 37.91 | 38.32 | 37.64 | 38.13 | 1,791,155 | +0.77(+2.05%) |
Jul 10, 2013 | 37.26 | 37.62 | 37.14 | 37.36 | 1,768,193 | +0.14(+0.38%) |
Jul 09, 2013 | 37.05 | 37.40 | 36.70 | 37.22 | 2,593,478 | +0.52(+1.41%) |
Jul 08, 2013 | 36.79 | 37.06 | 36.59 | 36.70 | 2,261,258 | +0.11(+0.31%) |
Jul 05, 2013 | 36.60 | 36.66 | 36.13 | 36.59 | 1,383,326 | +0.24(+0.65%) |
Jul 03, 2013 | 36.18 | 36.57 | 35.82 | 36.35 | 1,960,964 | +0.18(+0.49%) |
Jul 02, 2013 | 36.51 | 36.55 | 35.91 | 36.18 | 2,948,790 | -0.18(-0.49%) |
Jul 01, 2013 | 36.48 | 36.66 | 36.29 | 36.35 | 1,701,752 | +0.18(+0.49%) |
Jun 28, 2013 | 36.41 | 36.77 | 36.18 | 36.18 | 2,608,746 | -0.39(-1.07%) |
Jun 27, 2013 | 36.62 | 36.86 | 36.27 | 36.57 | 2,510,310 | +0.21(+0.59%) |
Jun 26, 2013 | 36.57 | 36.67 | 35.97 | 36.35 | 3,807,029 | -0.02(-0.07%) |
Jun 25, 2013 | 36.28 | 36.57 | 36.06 | 36.38 | 2,240,763 | +0.55(+1.53%) |
Jun 24, 2013 | 36.02 | 36.13 | 35.29 | 35.83 | 2,523,300 | -0.58(-1.60%) |
Jun 21, 2013 | 36.59 | 36.70 | 36.10 | 36.41 | 3,060,360 | +0.08(+0.23%) |
Jun 20, 2013 | 36.81 | 36.88 | 36.19 | 36.33 | 3,384,517 | -0.93(-2.49%) |
Jun 19, 2013 | 37.67 | 37.97 | 37.23 | 37.26 | 2,426,180 | -0.53(-1.40%) |
Jun 18, 2013 | 37.71 | 38.22 | 37.68 | 37.79 | 2,440,041 | -0.01(-0.03%) |
Jun 17, 2013 | 37.81 | 37.93 | 37.56 | 37.80 | 1,782,902 | +0.33(+0.89%) |
Jun 14, 2013 | 37.48 | 38.25 | 37.33 | 37.46 | 2,148,558 | -0.53(-1.41%) |
Jun 13, 2013 | 37.56 | 38.17 | 37.36 | 38.00 | 2,312,290 | +0.36(+0.95%) |
Jun 12, 2013 | 38.64 | 38.80 | 37.57 | 37.64 | 1,973,590 | -0.77(-2.00%) |
Jun 11, 2013 | 38.70 | 39.03 | 38.30 | 38.41 | 2,343,976 | -0.86(-2.18%) |
Jun 10, 2013 | 39.06 | 39.38 | 38.93 | 39.26 | 2,859,305 | +0.21(+0.53%) |
Jun 07, 2013 | 38.13 | 39.13 | 37.76 | 39.06 | 3,109,328 | +1.00(+2.64%) |
Jun 06, 2013 | 37.42 | 38.07 | 37.30 | 38.05 | 2,163,003 | +0.59(+1.59%) |
Jun 05, 2013 | 37.42 | 37.81 | 37.27 | 37.46 | 2,776,941 | +0.02(+0.05%) |
Jun 04, 2013 | 37.55 | 38.08 | 37.32 | 37.44 | 2,050,035 | -0.18(-0.47%) |
Jun 03, 2013 | 37.65 | 37.83 | 37.30 | 37.62 | 2,327,316 | +0.00(+0.00%) |
May 31, 2013 | 38.02 | 38.24 | 37.60 | 37.62 | 2,936,178 | -0.48(-1.25%) |
May 30, 2013 | 37.42 | 38.31 | 37.36 | 38.09 | 2,664,152 | +0.69(+1.84%) |
May 29, 2013 | 36.54 | 37.51 | 36.48 | 37.41 | 3,460,079 | +0.75(+2.04%) |
May 28, 2013 | 37.02 | 37.08 | 36.51 | 36.66 | 2,604,109 | +0.07(+0.19%) |
May 24, 2013 | 36.71 | 37.01 | 36.30 | 36.59 | 2,827,610 | -0.24(-0.66%) |
May 23, 2013 | 36.88 | 36.90 | 36.33 | 36.83 | 2,906,872 | -0.38(-1.02%) |
May 22, 2013 | 38.21 | 38.34 | 36.97 | 37.21 | 3,407,312 | -1.05(-2.73%) |
May 21, 2013 | 38.55 | 38.81 | 38.21 | 38.25 | 1,837,672 | -0.24(-0.62%) |
May 20, 2013 | 38.19 | 39.02 | 38.19 | 38.49 | 2,836,201 | +0.31(+0.81%) |
May 17, 2013 | 38.00 | 38.28 | 37.71 | 38.18 | 1,857,601 | +0.33(+0.86%) |
May 16, 2013 | 38.02 | 38.24 | 37.76 | 37.86 | 2,144,574 | -0.31(-0.81%) |
May 15, 2013 | 37.99 | 38.20 | 37.63 | 38.17 | 1,606,189 | +0.96(+2.59%) |
May 13, 2013 | 36.92 | 37.38 | 36.89 | 37.20 | 2,140,349 | +0.11(+0.29%) |
May 10, 2013 | 37.68 | 37.68 | 36.66 | 37.10 | 2,764,909 | -0.69(-1.82%) |
May 09, 2013 | 37.91 | 38.13 | 37.54 | 37.78 | 2,044,019 | -0.09(-0.23%) |
May 08, 2013 | 37.96 | 38.12 | 37.57 | 37.87 | 3,839,955 | -0.09(-0.23%) |
May 07, 2013 | 37.18 | 37.99 | 37.13 | 37.96 | 2,901,701 | +0.95(+2.57%) |
May 06, 2013 | 36.27 | 37.20 | 36.15 | 37.01 | 2,252,885 | +0.69(+1.89%) |
May 03, 2013 | 36.12 | 36.48 | 35.84 | 36.32 | 2,198,946 | +0.48(+1.34%) |
May 02, 2013 | 36.17 | 36.23 | 35.38 | 35.84 | 2,983,752 | -0.10(-0.28%) |