Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 40.85 | 41.74 | 40.68 | 41.69 | 376,642 | +0.65(+1.59%) |
Apr 29, 2014 | 41.14 | 41.21 | 40.82 | 41.04 | 331,309 | +0.18(+0.43%) |
Apr 28, 2014 | 41.28 | 41.28 | 40.56 | 40.86 | 403,975 | -0.15(-0.36%) |
Apr 25, 2014 | 41.12 | 41.65 | 40.86 | 41.01 | 366,978 | -0.40(-0.97%) |
Apr 24, 2014 | 41.57 | 41.93 | 40.92 | 41.41 | 504,319 | +0.01(+0.02%) |
Apr 23, 2014 | 40.27 | 42.51 | 40.11 | 41.40 | 1,497,318 | +2.90(+7.54%) |
Apr 22, 2014 | 38.51 | 38.77 | 38.33 | 38.50 | 411,382 | -0.09(-0.24%) |
Apr 21, 2014 | 38.68 | 39.13 | 38.51 | 38.59 | 284,457 | -0.18(-0.46%) |
Apr 17, 2014 | 38.68 | 38.77 | 38.77 | 38.77 | 258,387 | +0.10(+0.26%) |
Apr 16, 2014 | 38.41 | 38.73 | 38.08 | 38.67 | 342,421 | +0.42(+1.09%) |
Apr 15, 2014 | 38.08 | 38.40 | 37.33 | 38.25 | 218,404 | +0.20(+0.54%) |
Apr 14, 2014 | 38.28 | 38.42 | 37.67 | 38.05 | 197,495 | +0.20(+0.54%) |
Apr 11, 2014 | 38.02 | 38.53 | 37.64 | 37.84 | 213,200 | -0.56(-1.45%) |
Apr 10, 2014 | 39.16 | 39.39 | 38.16 | 38.40 | 293,171 | -0.91(-2.32%) |
Apr 09, 2014 | 38.96 | 39.40 | 38.81 | 39.31 | 180,090 | +0.39(+1.00%) |
Apr 08, 2014 | 38.50 | 38.99 | 38.07 | 38.92 | 283,305 | +0.53(+1.38%) |
Apr 07, 2014 | 38.58 | 38.58 | 37.93 | 38.39 | 283,997 | -0.40(-1.03%) |
Apr 04, 2014 | 39.48 | 39.48 | 38.75 | 38.79 | 302,795 | -0.33(-0.86%) |
Apr 03, 2014 | 39.39 | 39.39 | 38.91 | 39.13 | 227,863 | -0.37(-0.94%) |
Apr 02, 2014 | 39.37 | 39.74 | 38.99 | 39.50 | 172,549 | +0.20(+0.50%) |
Apr 01, 2014 | 38.78 | 39.38 | 38.37 | 39.30 | 241,265 | +0.68(+1.76%) |
Mar 31, 2014 | 38.09 | 38.91 | 37.93 | 38.62 | 269,760 | +0.79(+2.09%) |
Mar 28, 2014 | 37.65 | 38.23 | 37.53 | 37.83 | 303,938 | +0.15(+0.39%) |
Mar 27, 2014 | 37.40 | 37.89 | 37.28 | 37.68 | 327,331 | +0.23(+0.62%) |
Mar 26, 2014 | 39.23 | 39.35 | 37.33 | 37.45 | 384,290 | -1.41(-3.64%) |
Mar 25, 2014 | 38.81 | 39.39 | 38.35 | 38.86 | 202,604 | +0.26(+0.67%) |
Mar 24, 2014 | 38.65 | 38.88 | 38.05 | 38.60 | 706,367 | +0.11(+0.29%) |
Mar 21, 2014 | 38.73 | 39.14 | 38.45 | 38.49 | 593,771 | -0.16(-0.41%) |
Mar 20, 2014 | 38.50 | 38.78 | 38.25 | 38.65 | 167,785 | +0.17(+0.43%) |
Mar 19, 2014 | 38.75 | 38.81 | 38.33 | 38.48 | 168,229 | -0.30(-0.77%) |
Mar 18, 2014 | 38.62 | 39.00 | 38.50 | 38.78 | 282,019 | +0.24(+0.63%) |
Mar 17, 2014 | 38.72 | 39.13 | 38.37 | 38.54 | 145,753 | +0.15(+0.39%) |
Mar 14, 2014 | 38.26 | 38.73 | 38.20 | 38.39 | 267,670 | -0.02(-0.05%) |
Mar 13, 2014 | 39.36 | 39.52 | 38.17 | 38.41 | 168,416 | -0.74(-1.90%) |
Mar 12, 2014 | 38.98 | 39.16 | 38.71 | 39.15 | 196,272 | +0.03(+0.07%) |
Mar 11, 2014 | 39.87 | 39.90 | 39.03 | 39.13 | 221,654 | -0.59(-1.48%) |
Mar 10, 2014 | 39.79 | 39.95 | 39.26 | 39.71 | 332,414 | -0.25(-0.63%) |
Mar 07, 2014 | 40.00 | 40.23 | 39.76 | 39.96 | 216,327 | -0.01(-0.02%) |
Mar 06, 2014 | 40.03 | 40.14 | 39.74 | 39.97 | 296,333 | +0.12(+0.30%) |
Mar 05, 2014 | 39.91 | 40.19 | 39.75 | 39.85 | 323,846 | -0.18(-0.44%) |
Mar 04, 2014 | 40.30 | 40.40 | 39.96 | 40.03 | 575,152 | +0.36(+0.91%) |
Mar 03, 2014 | 40.29 | 40.81 | 39.37 | 39.66 | 243,483 | -0.87(-2.16%) |
Feb 28, 2014 | 40.32 | 40.91 | 40.17 | 40.54 | 320,444 | +0.38(+0.95%) |
Feb 27, 2014 | 40.05 | 40.17 | 39.73 | 40.16 | 196,554 | +0.06(+0.14%) |
Feb 26, 2014 | 39.87 | 40.32 | 39.62 | 40.10 | 395,219 | +0.39(+0.98%) |
Feb 25, 2014 | 40.56 | 40.56 | 39.56 | 39.71 | 449,123 | -0.77(-1.91%) |
Feb 24, 2014 | 40.23 | 40.96 | 40.23 | 40.48 | 275,834 | +0.18(+0.44%) |
Feb 21, 2014 | 40.45 | 40.67 | 39.96 | 40.31 | 324,931 | +0.07(+0.18%) |
Feb 20, 2014 | 39.53 | 40.45 | 39.48 | 40.23 | 264,810 | +0.67(+1.69%) |
Feb 19, 2014 | 39.77 | 40.15 | 39.51 | 39.56 | 321,032 | -0.42(-1.05%) |
Feb 18, 2014 | 40.13 | 40.13 | 39.58 | 39.98 | 267,487 | -0.10(-0.26%) |
Feb 14, 2014 | 39.92 | 40.08 | 40.08 | 40.08 | 226,129 | +0.14(+0.35%) |
Feb 13, 2014 | 38.96 | 40.08 | 38.96 | 39.94 | 284,359 | +0.58(+1.46%) |
Feb 12, 2014 | 39.07 | 39.52 | 38.90 | 39.37 | 185,861 | +0.30(+0.76%) |
Feb 11, 2014 | 38.65 | 39.17 | 38.56 | 39.07 | 195,906 | +0.40(+1.03%) |
Feb 10, 2014 | 38.96 | 39.14 | 38.43 | 38.67 | 273,967 | -0.38(-0.97%) |
Feb 07, 2014 | 38.42 | 39.08 | 38.40 | 39.05 | 329,471 | +0.70(+1.82%) |
Feb 06, 2014 | 37.96 | 38.42 | 37.96 | 38.35 | 313,864 | +0.46(+1.22%) |
Feb 05, 2014 | 37.86 | 38.32 | 37.44 | 37.89 | 519,698 | -0.13(-0.34%) |
Feb 04, 2014 | 37.53 | 38.22 | 37.39 | 38.02 | 661,919 | +0.58(+1.56%) |
Feb 03, 2014 | 39.89 | 40.16 | 37.31 | 37.44 | 1,100,284 | -2.34(-5.88%) |
Jan 31, 2014 | 39.45 | 40.52 | 39.45 | 39.77 | 288,019 | -0.43(-1.06%) |
Jan 30, 2014 | 40.11 | 40.42 | 39.70 | 40.20 | 473,004 | +0.36(+0.91%) |
Jan 29, 2014 | 40.37 | 40.79 | 39.83 | 39.84 | 482,355 | -0.81(-1.99%) |
Jan 28, 2014 | 40.77 | 40.89 | 40.39 | 40.65 | 571,603 | +0.04(+0.09%) |
Jan 27, 2014 | 40.88 | 41.40 | 40.61 | 40.61 | 722,836 | -0.29(-0.70%) |
Jan 24, 2014 | 40.79 | 41.22 | 40.51 | 40.90 | 845,889 | -0.32(-0.79%) |
Jan 23, 2014 | 41.40 | 41.40 | 40.91 | 41.22 | 724,522 | -0.39(-0.94%) |
Jan 22, 2014 | 40.39 | 41.81 | 40.00 | 41.61 | 842,710 | +0.20(+0.49%) |
Jan 21, 2014 | 43.02 | 43.03 | 41.41 | 41.41 | 505,649 | -1.50(-3.50%) |
Jan 17, 2014 | 43.19 | 42.91 | 42.91 | 42.91 | 538,874 | -0.32(-0.73%) |
Jan 16, 2014 | 43.14 | 43.31 | 42.88 | 43.23 | 255,771 | +0.04(+0.09%) |
Jan 15, 2014 | 42.96 | 43.34 | 42.87 | 43.19 | 243,525 | +0.23(+0.54%) |
Jan 14, 2014 | 42.59 | 43.01 | 42.24 | 42.96 | 867,775 | +0.46(+1.09%) |
Jan 13, 2014 | 42.65 | 42.80 | 42.23 | 42.49 | 385,340 | -0.36(-0.84%) |
Jan 10, 2014 | 42.43 | 42.95 | 42.20 | 42.86 | 474,936 | +0.55(+1.29%) |
Jan 09, 2014 | 42.36 | 42.81 | 41.63 | 42.31 | 424,752 | +0.66(+1.58%) |
Jan 08, 2014 | 41.50 | 41.98 | 41.06 | 41.65 | 287,192 | +0.07(+0.18%) |
Jan 07, 2014 | 41.20 | 41.77 | 40.84 | 41.58 | 683,923 | +0.67(+1.63%) |
Jan 06, 2014 | 41.99 | 42.05 | 40.84 | 40.91 | 286,716 | -0.77(-1.85%) |
Jan 03, 2014 | 41.71 | 42.12 | 41.30 | 41.68 | 310,036 | -0.02(-0.04%) |
Jan 02, 2014 | 42.09 | 42.23 | 41.40 | 41.70 | 297,743 | -0.64(-1.51%) |
Dec 31, 2013 | 42.70 | 42.34 | 42.34 | 42.34 | 346,573 | -0.28(-0.65%) |
Dec 30, 2013 | 42.64 | 42.82 | 42.35 | 42.62 | 171,413 | +0.07(+0.17%) |
Dec 27, 2013 | 42.86 | 42.88 | 42.27 | 42.54 | 252,039 | -0.14(-0.33%) |
Dec 26, 2013 | 42.32 | 42.91 | 42.17 | 42.68 | 389,064 | +0.49(+1.17%) |
Dec 24, 2013 | 41.76 | 42.36 | 41.61 | 42.19 | 171,199 | +0.35(+0.84%) |
Dec 23, 2013 | 41.61 | 41.88 | 41.46 | 41.84 | 239,140 | +0.39(+0.94%) |
Dec 20, 2013 | 40.80 | 41.58 | 40.42 | 41.45 | 644,425 | +0.63(+1.55%) |
Dec 19, 2013 | 40.84 | 40.93 | 40.39 | 40.81 | 254,614 | -0.17(-0.41%) |
Dec 18, 2013 | 40.31 | 41.00 | 39.90 | 40.98 | 273,579 | +0.83(+2.06%) |
Dec 17, 2013 | 40.36 | 40.38 | 39.92 | 40.16 | 338,035 | -0.30(-0.73%) |
Dec 16, 2013 | 39.50 | 40.58 | 39.50 | 40.45 | 396,701 | +1.10(+2.78%) |
Dec 13, 2013 | 39.36 | 39.61 | 38.93 | 39.36 | 246,566 | +0.07(+0.19%) |
Dec 12, 2013 | 39.26 | 39.45 | 38.92 | 39.28 | 223,501 | +0.09(+0.24%) |
Dec 11, 2013 | 39.94 | 39.94 | 39.05 | 39.19 | 280,757 | -0.61(-1.54%) |
Dec 10, 2013 | 39.95 | 40.59 | 39.63 | 39.80 | 372,948 | -0.33(-0.83%) |
Dec 09, 2013 | 40.83 | 40.84 | 39.97 | 40.14 | 318,023 | -0.44(-1.08%) |
Dec 06, 2013 | 40.36 | 40.76 | 40.01 | 40.57 | 0 | +0.74(+1.86%) |
Dec 05, 2013 | 39.69 | 39.95 | 39.37 | 39.83 | 0 | +0.03(+0.07%) |
Dec 04, 2013 | 39.48 | 40.02 | 39.33 | 39.80 | 0 | +0.05(+0.12%) |
Dec 03, 2013 | 39.42 | 39.81 | 39.42 | 39.76 | 0 | +0.30(+0.75%) |
Dec 02, 2013 | 39.92 | 40.26 | 39.44 | 39.46 | 427,788 | -0.36(-0.91%) |
Nov 29, 2013 | 40.35 | 40.41 | 39.79 | 39.82 | 0 | -0.28(-0.69%) |
Nov 27, 2013 | 39.81 | 40.12 | 39.46 | 40.10 | 0 | +0.38(+0.96%) |
Nov 26, 2013 | 39.29 | 39.84 | 39.07 | 39.72 | 0 | +0.40(+1.02%) |
Nov 25, 2013 | 39.22 | 39.35 | 38.96 | 39.32 | 298,455 | +0.10(+0.26%) |
Nov 22, 2013 | 39.18 | 39.34 | 38.88 | 39.22 | 0 | +0.10(+0.26%) |
Nov 21, 2013 | 38.41 | 39.24 | 37.82 | 39.12 | 409,243 | +0.91(+2.38%) |
Nov 20, 2013 | 38.48 | 38.61 | 38.08 | 38.21 | 389,390 | -0.07(-0.19%) |
Nov 19, 2013 | 38.29 | 38.52 | 38.06 | 38.28 | 538,477 | -0.08(-0.22%) |
Nov 18, 2013 | 37.17 | 38.42 | 37.06 | 38.36 | 0 | +1.28(+3.45%) |
Nov 15, 2013 | 36.56 | 37.34 | 36.45 | 37.08 | 0 | +0.48(+1.32%) |
Nov 14, 2013 | 36.48 | 36.69 | 36.27 | 36.60 | 338,661 | +0.06(+0.15%) |
Nov 13, 2013 | 37.57 | 37.70 | 36.02 | 36.54 | 0 | +0.19(+0.51%) |
Nov 12, 2013 | 36.20 | 36.58 | 35.94 | 36.36 | 663,043 | +0.07(+0.20%) |
Nov 11, 2013 | 36.23 | 36.46 | 36.02 | 36.29 | 0 | -0.14(-0.38%) |
Nov 08, 2013 | 36.48 | 36.96 | 36.17 | 36.42 | 0 | -0.07(-0.20%) |
Nov 07, 2013 | 37.33 | 37.34 | 36.48 | 36.50 | 326,693 | -0.60(-1.62%) |
Nov 06, 2013 | 37.05 | 37.16 | 36.41 | 37.10 | 250,606 | +0.34(+0.93%) |
Nov 05, 2013 | 37.10 | 37.16 | 36.66 | 36.76 | 254,001 | -0.64(-1.71%) |
Nov 04, 2013 | 37.17 | 37.58 | 36.93 | 37.40 | 272,124 | +0.44(+1.20%) |
Nov 01, 2013 | 37.02 | 37.14 | 36.12 | 36.95 | 0 | -0.19(-0.50%) |
Oct 31, 2013 | 37.40 | 37.44 | 36.90 | 37.14 | 0 | -0.31(-0.84%) |
Oct 30, 2013 | 38.22 | 38.31 | 37.35 | 37.45 | 221,587 | -0.82(-2.13%) |
Oct 29, 2013 | 38.18 | 38.48 | 37.83 | 38.27 | 0 | +0.18(+0.46%) |
Oct 28, 2013 | 37.97 | 38.28 | 37.82 | 38.09 | 0 | -0.05(-0.12%) |
Oct 25, 2013 | 37.98 | 38.17 | 37.66 | 38.14 | 0 | +0.31(+0.81%) |
Oct 24, 2013 | 37.90 | 38.24 | 37.68 | 37.83 | 201,631 | +0.05(+0.12%) |
Oct 23, 2013 | 37.67 | 38.10 | 37.27 | 37.79 | 327,934 | -0.05(-0.12%) |
Oct 22, 2013 | 37.08 | 37.95 | 37.08 | 37.83 | 547,403 | +0.77(+2.07%) |
Oct 21, 2013 | 37.01 | 37.33 | 36.84 | 37.06 | 509,316 | -0.02(-0.05%) |
Oct 18, 2013 | 37.34 | 37.50 | 37.02 | 37.08 | 609,262 | -0.16(-0.42%) |
Oct 17, 2013 | 37.21 | 37.64 | 37.00 | 37.24 | 304,415 | -0.13(-0.35%) |
Oct 16, 2013 | 37.49 | 37.62 | 37.00 | 37.37 | 332,726 | +0.25(+0.67%) |
Oct 15, 2013 | 38.73 | 38.73 | 37.08 | 37.12 | 406,464 | -1.85(-4.75%) |
Oct 14, 2013 | 37.98 | 39.06 | 37.94 | 38.97 | 251,247 | +0.51(+1.32%) |
Oct 11, 2013 | 38.42 | 38.47 | 38.16 | 38.46 | 0 | -0.04(-0.10%) |
Oct 10, 2013 | 38.06 | 38.68 | 37.54 | 38.50 | 315,045 | +1.00(+2.67%) |
Oct 09, 2013 | 37.52 | 37.78 | 37.13 | 37.50 | 307,626 | +0.11(+0.30%) |
Oct 08, 2013 | 37.63 | 37.97 | 37.28 | 37.39 | 276,866 | -0.31(-0.81%) |
Oct 07, 2013 | 37.62 | 38.05 | 37.61 | 37.69 | 266,206 | -0.21(-0.56%) |
Oct 04, 2013 | 37.24 | 37.98 | 37.11 | 37.91 | 0 | +0.57(+1.54%) |
Oct 03, 2013 | 37.41 | 37.59 | 36.59 | 37.33 | 0 | -0.16(-0.42%) |
Oct 02, 2013 | 37.61 | 38.30 | 37.08 | 37.49 | 313,863 | -0.48(-1.27%) |
Oct 01, 2013 | 37.83 | 38.62 | 37.66 | 37.97 | 584,127 | +0.15(+0.39%) |
Sep 30, 2013 | 37.69 | 38.17 | 37.62 | 37.82 | 0 | -0.20(-0.54%) |
Sep 27, 2013 | 38.22 | 38.40 | 37.99 | 38.03 | 0 | -0.49(-1.27%) |
Sep 26, 2013 | 38.55 | 38.83 | 38.29 | 38.52 | 317,210 | -0.05(-0.12%) |
Sep 25, 2013 | 38.89 | 39.12 | 38.55 | 38.56 | 284,690 | -0.33(-0.86%) |
Sep 24, 2013 | 38.68 | 39.28 | 38.49 | 38.90 | 270,250 | +0.22(+0.57%) |
Sep 23, 2013 | 38.61 | 38.87 | 38.40 | 38.68 | 280,468 | -0.09(-0.24%) |
Sep 20, 2013 | 38.62 | 38.86 | 38.52 | 38.77 | 0 | +0.23(+0.60%) |
Sep 19, 2013 | 37.98 | 38.62 | 37.93 | 38.54 | 197,209 | +0.68(+1.79%) |
Sep 18, 2013 | 37.98 | 38.25 | 37.61 | 37.86 | 0 | -0.07(-0.20%) |
Sep 17, 2013 | 37.42 | 37.97 | 37.39 | 37.93 | 0 | +0.47(+1.26%) |
Sep 16, 2013 | 38.10 | 38.43 | 37.22 | 37.46 | 0 | -0.43(-1.12%) |
Sep 13, 2013 | 38.02 | 38.02 | 37.46 | 37.89 | 0 | +0.07(+0.20%) |
Sep 12, 2013 | 38.12 | 38.38 | 37.78 | 37.81 | 0 | -0.34(-0.90%) |
Sep 11, 2013 | 37.92 | 38.25 | 37.57 | 38.16 | 0 | +0.10(+0.27%) |
Sep 10, 2013 | 38.01 | 38.61 | 37.96 | 38.05 | 288,894 | +0.38(+1.01%) |
Sep 09, 2013 | 37.41 | 37.92 | 37.41 | 37.67 | 0 | +0.47(+1.27%) |
Sep 06, 2013 | 36.41 | 37.32 | 36.18 | 37.20 | 0 | +0.85(+2.34%) |
Sep 05, 2013 | 36.08 | 36.50 | 35.77 | 36.35 | 224,569 | +0.22(+0.62%) |
Sep 04, 2013 | 35.75 | 36.15 | 35.44 | 36.13 | 377,241 | +0.32(+0.91%) |
Sep 03, 2013 | 36.36 | 36.57 | 35.20 | 35.80 | 0 | +0.08(+0.23%) |
Aug 30, 2013 | 36.57 | 36.59 | 35.70 | 35.72 | 0 | -0.94(-2.58%) |
Aug 29, 2013 | 36.24 | 36.79 | 36.21 | 36.66 | 247,447 | +0.36(+1.00%) |
Aug 28, 2013 | 36.31 | 36.60 | 36.27 | 36.30 | 149,414 | -0.06(-0.15%) |
Aug 27, 2013 | 36.84 | 37.14 | 36.33 | 36.36 | 258,165 | -1.07(-2.87%) |
Aug 26, 2013 | 37.69 | 37.89 | 37.38 | 37.43 | 186,403 | -0.18(-0.47%) |
Aug 23, 2013 | 37.80 | 37.87 | 37.24 | 37.61 | 0 | -0.19(-0.49%) |
Aug 22, 2013 | 37.33 | 38.02 | 37.24 | 37.80 | 146,924 | +0.61(+1.64%) |
Aug 21, 2013 | 37.67 | 37.83 | 37.16 | 37.18 | 0 | -0.74(-1.95%) |
Aug 20, 2013 | 37.70 | 38.15 | 37.64 | 37.92 | 329,359 | +0.31(+0.84%) |
Aug 19, 2013 | 37.72 | 38.03 | 37.52 | 37.61 | 550,140 | -0.36(-0.96%) |
Aug 16, 2013 | 37.47 | 38.24 | 37.30 | 37.97 | 0 | +0.33(+0.87%) |
Aug 15, 2013 | 38.28 | 38.34 | 37.36 | 37.65 | 461,336 | -1.18(-3.05%) |
Aug 14, 2013 | 38.96 | 39.16 | 38.76 | 38.83 | 101,989 | -0.33(-0.85%) |
Aug 13, 2013 | 39.28 | 39.34 | 38.90 | 39.16 | 148,416 | -0.08(-0.21%) |
Aug 12, 2013 | 38.04 | 39.26 | 38.04 | 39.25 | 196,536 | +0.86(+2.24%) |
Aug 09, 2013 | 38.36 | 38.65 | 38.10 | 38.39 | 159,178 | -0.18(-0.46%) |
Aug 08, 2013 | 38.26 | 38.64 | 37.98 | 38.56 | 258,005 | +0.62(+1.63%) |
Aug 07, 2013 | 38.07 | 38.33 | 37.49 | 37.94 | 386,999 | -0.19(-0.51%) |
Aug 06, 2013 | 39.06 | 39.11 | 38.08 | 38.14 | 319,641 | -1.02(-2.60%) |
Aug 05, 2013 | 38.95 | 39.22 | 38.86 | 39.15 | 192,468 | +0.05(+0.12%) |
Aug 02, 2013 | 39.00 | 39.20 | 38.63 | 39.11 | 228,055 | -0.16(-0.40%) |
Aug 01, 2013 | 38.32 | 39.50 | 37.96 | 39.26 | 518,720 | +1.43(+3.79%) |
Jul 31, 2013 | 38.08 | 38.30 | 37.59 | 37.83 | 0 | -0.06(-0.15%) |
Jul 30, 2013 | 38.04 | 38.46 | 37.79 | 37.89 | 0 | +0.11(+0.29%) |
Jul 29, 2013 | 38.40 | 38.73 | 37.44 | 37.78 | 0 | -0.25(-0.66%) |
Jul 26, 2013 | 37.13 | 39.65 | 37.12 | 38.03 | 0 | +0.06(+0.15%) |
Jul 25, 2013 | 38.41 | 39.10 | 37.40 | 37.97 | 0 | -0.39(-1.01%) |
Jul 24, 2013 | 39.19 | 39.36 | 38.34 | 38.36 | 0 | -0.83(-2.12%) |
Jul 23, 2013 | 39.14 | 39.37 | 38.94 | 39.19 | 0 | +0.13(+0.33%) |
Jul 22, 2013 | 38.93 | 39.39 | 38.82 | 39.06 | 0 | -0.02(-0.05%) |
Jul 19, 2013 | 38.83 | 39.14 | 38.66 | 39.08 | 0 | +0.21(+0.55%) |
Jul 18, 2013 | 38.47 | 38.88 | 38.47 | 38.87 | 0 | +0.61(+1.58%) |
Jul 17, 2013 | 38.11 | 38.83 | 38.11 | 38.26 | 156,843 | -0.16(-0.42%) |
Jul 16, 2013 | 38.51 | 38.83 | 38.36 | 38.42 | 0 | -0.16(-0.41%) |
Jul 15, 2013 | 38.37 | 38.74 | 38.24 | 38.58 | 0 | +0.35(+0.92%) |
Jul 12, 2013 | 37.76 | 38.41 | 37.51 | 38.23 | 0 | +0.44(+1.17%) |
Jul 11, 2013 | 38.43 | 38.56 | 37.42 | 37.79 | 510,533 | -0.05(-0.12%) |
Jul 10, 2013 | 38.08 | 38.55 | 37.77 | 37.83 | 0 | -0.90(-2.32%) |
Jul 09, 2013 | 38.62 | 38.88 | 37.96 | 38.73 | 0 | +0.43(+1.13%) |
Jul 08, 2013 | 38.38 | 38.60 | 38.21 | 38.29 | 0 | +0.03(+0.07%) |
Jul 05, 2013 | 38.37 | 38.49 | 37.55 | 38.27 | 0 | +0.83(+2.22%) |
Jul 03, 2013 | 36.98 | 37.55 | 36.97 | 37.43 | 0 | +0.16(+0.42%) |
Jul 02, 2013 | 37.81 | 38.06 | 36.93 | 37.28 | 0 | -0.62(-1.63%) |
Jul 01, 2013 | 37.03 | 38.13 | 36.68 | 37.90 | 0 | +0.92(+2.47%) |
Jun 28, 2013 | 36.89 | 37.28 | 36.69 | 36.98 | 616,423 | -0.09(-0.25%) |
Jun 27, 2013 | 36.81 | 37.16 | 36.81 | 37.07 | 0 | +0.64(+1.75%) |
Jun 26, 2013 | 36.49 | 36.67 | 35.95 | 36.44 | 0 | +0.31(+0.84%) |
Jun 25, 2013 | 36.56 | 36.76 | 36.06 | 36.13 | 0 | -0.08(-0.23%) |
Jun 24, 2013 | 36.96 | 37.52 | 36.18 | 36.21 | 0 | -1.05(-2.83%) |
Jun 21, 2013 | 37.19 | 37.83 | 37.08 | 37.27 | 928,576 | +0.14(+0.37%) |
Jun 20, 2013 | 37.43 | 37.60 | 36.70 | 37.13 | 0 | -0.45(-1.21%) |
Jun 19, 2013 | 37.70 | 37.95 | 37.44 | 37.58 | 0 | -0.24(-0.64%) |
Jun 18, 2013 | 37.82 | 37.91 | 37.59 | 37.82 | 0 | +0.14(+0.37%) |
Jun 17, 2013 | 37.91 | 37.91 | 37.45 | 37.68 | 0 | +0.25(+0.67%) |
Jun 14, 2013 | 37.86 | 37.91 | 37.31 | 37.43 | 0 | -0.42(-1.10%) |
Jun 13, 2013 | 37.07 | 37.91 | 36.93 | 37.85 | 268,097 | +0.82(+2.22%) |
Jun 12, 2013 | 37.91 | 37.91 | 36.92 | 37.03 | 323,827 | -0.59(-1.57%) |
Jun 11, 2013 | 37.36 | 38.13 | 37.16 | 37.62 | 256,102 | -0.34(-0.90%) |
Jun 10, 2013 | 38.04 | 38.25 | 37.28 | 37.96 | 0 | +0.18(+0.49%) |
Jun 07, 2013 | 37.01 | 37.89 | 36.89 | 37.78 | 0 | +0.75(+2.02%) |
Jun 06, 2013 | 36.55 | 37.05 | 36.50 | 37.03 | 465,650 | +0.45(+1.24%) |
Jun 05, 2013 | 36.45 | 36.77 | 36.45 | 36.57 | 0 | -0.01(-0.03%) |
Jun 04, 2013 | 37.26 | 37.58 | 36.52 | 36.58 | 0 | -0.56(-1.52%) |
Jun 03, 2013 | 36.98 | 37.29 | 36.22 | 37.15 | 1,022,916 | +0.95(+2.63%) |
May 31, 2013 | 35.86 | 36.48 | 35.78 | 36.20 | 349,684 | +0.01(+0.03%) |
May 30, 2013 | 35.84 | 36.41 | 35.37 | 36.19 | 357,582 | +0.40(+1.11%) |
May 29, 2013 | 35.73 | 36.25 | 35.64 | 35.79 | 616,757 | -0.31(-0.85%) |
May 28, 2013 | 35.89 | 36.26 | 34.82 | 36.09 | 283,593 | +0.84(+2.39%) |
May 24, 2013 | 35.36 | 35.40 | 34.79 | 35.25 | 0 | -0.28(-0.78%) |
May 23, 2013 | 35.14 | 35.59 | 34.84 | 35.53 | 0 | +0.15(+0.42%) |
May 22, 2013 | 35.33 | 35.52 | 35.19 | 35.38 | 0 | +0.00(+0.00%) |
May 21, 2013 | 34.90 | 35.56 | 34.80 | 35.38 | 0 | +0.45(+1.30%) |
May 20, 2013 | 34.28 | 34.95 | 34.28 | 34.93 | 0 | +0.42(+1.21%) |
May 17, 2013 | 34.27 | 34.76 | 34.16 | 34.51 | 0 | +0.38(+1.11%) |
May 16, 2013 | 33.78 | 34.49 | 33.70 | 34.13 | 432,537 | +0.18(+0.52%) |
May 15, 2013 | 33.94 | 34.07 | 33.70 | 33.96 | 0 | +0.58(+1.74%) |
May 13, 2013 | 33.57 | 33.64 | 33.24 | 33.38 | 0 | -0.22(-0.66%) |
May 10, 2013 | 33.36 | 33.81 | 33.36 | 33.60 | 0 | +0.39(+1.17%) |
May 09, 2013 | 33.39 | 33.80 | 33.15 | 33.21 | 0 | -0.27(-0.80%) |
May 08, 2013 | 33.00 | 33.57 | 32.89 | 33.48 | 0 | +0.30(+0.89%) |
May 07, 2013 | 33.04 | 33.46 | 32.83 | 33.18 | 0 | +0.15(+0.45%) |
May 06, 2013 | 33.03 | 33.14 | 32.80 | 33.04 | 0 | +0.01(+0.03%) |
May 03, 2013 | 32.69 | 33.13 | 32.15 | 33.03 | 0 | +0.88(+2.73%) |
May 02, 2013 | 32.13 | 32.67 | 32.01 | 32.15 | 0 | +0.20(+0.64%) |