Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.55 | 46.55 | 45.33 | 45.49 | 1,231,784 | -1.16(-2.48%) |
May 29, 2014 | 46.37 | 46.76 | 45.97 | 46.64 | 782,035 | +0.49(+1.07%) |
May 28, 2014 | 46.37 | 46.58 | 45.97 | 46.15 | 1,530,967 | -0.22(-0.46%) |
May 27, 2014 | 47.38 | 47.38 | 46.31 | 46.37 | 1,313,353 | -1.21(-2.55%) |
May 23, 2014 | 46.21 | 47.58 | 47.58 | 47.58 | 1,910,371 | +1.02(+2.19%) |
May 22, 2014 | 46.46 | 47.19 | 45.69 | 46.56 | 1,618,060 | +1.02(+2.24%) |
May 21, 2014 | 45.92 | 46.33 | 45.37 | 45.54 | 1,964,179 | -0.34(-0.75%) |
May 20, 2014 | 46.84 | 47.27 | 45.61 | 45.88 | 1,803,143 | -1.15(-2.44%) |
May 19, 2014 | 47.72 | 48.37 | 46.90 | 47.03 | 1,094,975 | -0.93(-1.94%) |
May 16, 2014 | 48.48 | 48.48 | 47.02 | 47.96 | 698,973 | -0.36(-0.74%) |
May 15, 2014 | 48.99 | 48.99 | 47.63 | 48.32 | 652,090 | -0.37(-0.77%) |
May 14, 2014 | 48.67 | 49.43 | 48.61 | 48.69 | 808,117 | -0.22(-0.46%) |
May 13, 2014 | 50.05 | 50.08 | 48.88 | 48.91 | 715,545 | -1.16(-2.32%) |
May 12, 2014 | 48.70 | 50.10 | 48.70 | 50.08 | 867,476 | +1.72(+3.56%) |
May 09, 2014 | 48.18 | 48.57 | 47.80 | 48.36 | 933,776 | -0.09(-0.18%) |
May 08, 2014 | 49.34 | 49.55 | 47.99 | 48.44 | 903,098 | -0.88(-1.79%) |
May 07, 2014 | 47.96 | 49.35 | 47.16 | 49.33 | 1,181,096 | +1.27(+2.65%) |
May 06, 2014 | 48.31 | 48.40 | 47.72 | 48.05 | 637,509 | -0.18(-0.38%) |
May 05, 2014 | 47.58 | 48.35 | 47.52 | 48.24 | 798,821 | +0.49(+1.03%) |
May 02, 2014 | 47.80 | 48.20 | 47.66 | 47.74 | 1,013,499 | -0.08(-0.17%) |
May 01, 2014 | 49.27 | 49.45 | 47.26 | 47.82 | 2,271,872 | -1.57(-3.18%) |
Apr 30, 2014 | 48.32 | 50.54 | 48.22 | 49.39 | 4,299,824 | -1.55(-3.03%) |
Apr 29, 2014 | 49.44 | 51.38 | 49.44 | 50.94 | 1,853,764 | +1.87(+3.82%) |
Apr 28, 2014 | 49.17 | 49.25 | 48.22 | 49.07 | 884,524 | +0.02(+0.03%) |
Apr 25, 2014 | 49.94 | 49.94 | 48.75 | 49.05 | 822,480 | -0.96(-1.91%) |
Apr 24, 2014 | 47.79 | 50.16 | 47.79 | 50.01 | 1,251,733 | +2.28(+4.77%) |
Apr 23, 2014 | 49.49 | 49.55 | 47.71 | 47.73 | 1,579,384 | -1.98(-3.98%) |
Apr 22, 2014 | 49.85 | 50.36 | 49.62 | 49.70 | 960,828 | -0.09(-0.18%) |
Apr 21, 2014 | 50.82 | 50.82 | 49.70 | 49.79 | 799,237 | -0.55(-1.09%) |
Apr 17, 2014 | 50.99 | 50.34 | 50.34 | 50.34 | 734,449 | -0.76(-1.48%) |
Apr 16, 2014 | 50.77 | 51.65 | 50.61 | 51.10 | 954,688 | +0.66(+1.31%) |
Apr 15, 2014 | 49.69 | 50.51 | 48.78 | 50.44 | 1,008,626 | +0.97(+1.96%) |
Apr 14, 2014 | 50.74 | 50.74 | 49.28 | 49.46 | 1,467,850 | -1.23(-2.42%) |
Apr 11, 2014 | 52.24 | 52.24 | 50.32 | 50.69 | 981,524 | -1.59(-3.05%) |
Apr 10, 2014 | 53.99 | 54.09 | 52.19 | 52.28 | 824,285 | -1.47(-2.74%) |
Apr 09, 2014 | 53.23 | 53.84 | 53.02 | 53.76 | 590,757 | +0.62(+1.17%) |
Apr 08, 2014 | 52.88 | 53.44 | 52.39 | 53.14 | 755,405 | +0.43(+0.82%) |
Apr 07, 2014 | 53.00 | 53.67 | 52.59 | 52.71 | 1,159,109 | -0.48(-0.90%) |
Apr 04, 2014 | 54.04 | 54.94 | 53.06 | 53.18 | 1,110,964 | -0.37(-0.68%) |
Apr 03, 2014 | 53.38 | 53.70 | 52.64 | 53.55 | 1,061,986 | +0.15(+0.28%) |
Apr 02, 2014 | 52.39 | 53.81 | 52.38 | 53.40 | 1,413,807 | +1.23(+2.37%) |
Apr 01, 2014 | 50.99 | 52.28 | 50.90 | 52.16 | 1,387,598 | +1.23(+2.41%) |
Mar 31, 2014 | 50.83 | 51.16 | 48.54 | 50.94 | 2,548,682 | +0.22(+0.44%) |
Mar 28, 2014 | 52.18 | 52.49 | 50.24 | 50.71 | 1,907,250 | -1.55(-2.96%) |
Mar 27, 2014 | 51.93 | 52.38 | 51.42 | 52.26 | 667,806 | +0.14(+0.26%) |
Mar 26, 2014 | 52.81 | 52.81 | 51.76 | 52.12 | 613,644 | -0.51(-0.97%) |
Mar 25, 2014 | 51.81 | 52.86 | 51.29 | 52.63 | 1,236,397 | +1.15(+2.23%) |
Mar 24, 2014 | 52.97 | 52.97 | 50.87 | 51.49 | 1,186,217 | -1.40(-2.65%) |
Mar 21, 2014 | 52.53 | 53.33 | 52.32 | 52.89 | 936,001 | +0.55(+1.05%) |
Mar 20, 2014 | 52.87 | 53.31 | 52.11 | 52.34 | 812,629 | -0.37(-0.70%) |
Mar 19, 2014 | 52.48 | 52.87 | 52.18 | 52.71 | 957,312 | +0.24(+0.46%) |
Mar 18, 2014 | 53.79 | 53.98 | 52.36 | 52.47 | 1,226,118 | -1.15(-2.14%) |
Mar 17, 2014 | 53.88 | 54.14 | 53.18 | 53.61 | 1,056,361 | -0.13(-0.24%) |
Mar 14, 2014 | 53.10 | 54.16 | 53.02 | 53.74 | 683,782 | +0.41(+0.76%) |
Mar 13, 2014 | 54.76 | 55.16 | 52.95 | 53.34 | 945,108 | -1.05(-1.93%) |
Mar 12, 2014 | 54.56 | 54.94 | 53.76 | 54.39 | 1,028,214 | -0.94(-1.69%) |
Mar 11, 2014 | 56.44 | 56.67 | 55.23 | 55.32 | 978,366 | -1.09(-1.93%) |
Mar 10, 2014 | 56.73 | 57.02 | 55.61 | 56.41 | 936,881 | -0.01(-0.01%) |
Mar 07, 2014 | 58.33 | 58.33 | 55.87 | 56.42 | 1,575,443 | -1.57(-2.71%) |
Mar 06, 2014 | 56.79 | 58.16 | 56.79 | 57.99 | 1,262,533 | +1.16(+2.04%) |
Mar 05, 2014 | 56.49 | 57.00 | 56.23 | 56.83 | 887,454 | +0.25(+0.45%) |
Mar 04, 2014 | 56.75 | 56.93 | 55.92 | 56.58 | 1,364,921 | +0.44(+0.78%) |
Mar 03, 2014 | 55.05 | 56.21 | 54.83 | 56.14 | 884,631 | +0.28(+0.50%) |
Feb 28, 2014 | 55.48 | 55.98 | 55.13 | 55.86 | 1,692,718 | +0.76(+1.38%) |
Feb 27, 2014 | 53.39 | 55.24 | 53.26 | 55.10 | 1,346,827 | +1.74(+3.26%) |
Feb 26, 2014 | 52.39 | 53.64 | 52.21 | 53.36 | 1,212,462 | +1.41(+2.72%) |
Feb 25, 2014 | 51.68 | 52.01 | 51.25 | 51.95 | 894,629 | +0.44(+0.85%) |
Feb 24, 2014 | 51.62 | 51.99 | 51.48 | 51.51 | 1,158,189 | +0.02(+0.05%) |
Feb 21, 2014 | 51.15 | 51.63 | 51.08 | 51.49 | 709,350 | +0.41(+0.81%) |
Feb 20, 2014 | 50.57 | 51.16 | 50.43 | 51.08 | 701,326 | +0.48(+0.94%) |
Feb 19, 2014 | 50.32 | 51.28 | 50.32 | 50.60 | 548,160 | -0.29(-0.56%) |
Feb 18, 2014 | 50.53 | 51.26 | 50.53 | 50.88 | 1,011,175 | +0.52(+1.04%) |
Feb 14, 2014 | 49.75 | 50.36 | 50.36 | 50.36 | 730,432 | +0.48(+0.97%) |
Feb 13, 2014 | 48.75 | 50.10 | 48.46 | 49.88 | 1,013,564 | +0.79(+1.62%) |
Feb 12, 2014 | 49.25 | 49.76 | 48.95 | 49.08 | 623,005 | +0.08(+0.16%) |
Feb 11, 2014 | 48.69 | 49.35 | 48.28 | 49.00 | 627,540 | +0.44(+0.92%) |
Feb 10, 2014 | 48.14 | 48.95 | 47.72 | 48.56 | 791,163 | +0.38(+0.79%) |
Feb 07, 2014 | 47.56 | 48.22 | 47.21 | 48.18 | 572,223 | +0.98(+2.09%) |
Feb 06, 2014 | 46.60 | 47.29 | 46.42 | 47.19 | 1,989,531 | +0.78(+1.68%) |
Feb 05, 2014 | 47.26 | 47.81 | 46.30 | 46.41 | 1,602,247 | -1.20(-2.52%) |
Feb 04, 2014 | 47.66 | 48.07 | 47.45 | 47.61 | 1,157,256 | -0.05(-0.10%) |
Feb 03, 2014 | 46.84 | 47.69 | 46.84 | 47.66 | 1,726,136 | +0.06(+0.13%) |
Jan 31, 2014 | 48.37 | 48.56 | 47.12 | 47.60 | 2,071,675 | -1.09(-2.24%) |
Jan 30, 2014 | 48.28 | 49.90 | 47.14 | 48.69 | 4,297,415 | +3.66(+8.12%) |
Jan 29, 2014 | 44.70 | 45.47 | 44.45 | 45.03 | 1,746,732 | -0.37(-0.80%) |
Jan 28, 2014 | 44.30 | 45.66 | 44.04 | 45.40 | 1,442,954 | +1.40(+3.18%) |
Jan 27, 2014 | 44.63 | 44.84 | 43.37 | 44.00 | 1,248,356 | -0.61(-1.37%) |
Jan 24, 2014 | 46.44 | 46.44 | 44.50 | 44.61 | 1,354,674 | -2.15(-4.60%) |
Jan 23, 2014 | 46.60 | 46.95 | 45.97 | 46.76 | 1,387,777 | -0.04(-0.08%) |
Jan 22, 2014 | 46.38 | 47.05 | 46.24 | 46.80 | 596,323 | +0.21(+0.46%) |
Jan 21, 2014 | 48.14 | 48.14 | 46.34 | 46.59 | 1,015,719 | -1.19(-2.49%) |
Jan 17, 2014 | 48.32 | 47.78 | 47.78 | 47.78 | 575,457 | -0.56(-1.17%) |
Jan 16, 2014 | 47.75 | 48.39 | 47.68 | 48.34 | 1,023,111 | +0.58(+1.21%) |
Jan 15, 2014 | 47.44 | 47.91 | 47.10 | 47.76 | 832,555 | +0.33(+0.69%) |
Jan 14, 2014 | 46.32 | 47.58 | 46.09 | 47.44 | 743,441 | +1.25(+2.72%) |
Jan 13, 2014 | 46.64 | 47.33 | 46.04 | 46.18 | 555,479 | -0.61(-1.31%) |
Jan 10, 2014 | 46.71 | 47.20 | 46.48 | 46.79 | 682,748 | +0.09(+0.19%) |
Jan 09, 2014 | 46.33 | 47.41 | 45.92 | 46.71 | 960,906 | +0.48(+1.05%) |
Jan 08, 2014 | 45.32 | 46.37 | 44.45 | 46.22 | 786,526 | +0.90(+1.98%) |
Jan 07, 2014 | 45.59 | 45.71 | 45.13 | 45.32 | 714,973 | +0.01(+0.02%) |
Jan 06, 2014 | 45.94 | 46.19 | 45.25 | 45.32 | 521,057 | -0.53(-1.16%) |
Jan 03, 2014 | 45.90 | 45.98 | 45.59 | 45.85 | 698,510 | +0.06(+0.14%) |
Jan 02, 2014 | 46.71 | 47.02 | 45.47 | 45.78 | 632,726 | -1.27(-2.70%) |
Dec 31, 2013 | 46.48 | 47.06 | 47.06 | 47.06 | 557,077 | +0.54(+1.16%) |
Dec 30, 2013 | 46.20 | 46.69 | 46.02 | 46.52 | 274,356 | +0.31(+0.67%) |
Dec 27, 2013 | 46.43 | 46.64 | 45.71 | 46.21 | 506,231 | -0.44(-0.94%) |
Dec 26, 2013 | 46.38 | 46.73 | 46.16 | 46.64 | 344,110 | +0.33(+0.70%) |
Dec 24, 2013 | 46.52 | 46.67 | 46.21 | 46.32 | 154,050 | -0.04(-0.09%) |
Dec 23, 2013 | 46.54 | 46.71 | 45.93 | 46.36 | 684,594 | -0.01(-0.02%) |
Dec 20, 2013 | 45.87 | 46.80 | 45.15 | 46.36 | 1,554,547 | +1.53(+3.40%) |
Dec 19, 2013 | 44.11 | 44.84 | 43.78 | 44.84 | 941,042 | +0.24(+0.53%) |
Dec 18, 2013 | 44.82 | 45.03 | 44.00 | 44.60 | 677,749 | -0.22(-0.50%) |
Dec 17, 2013 | 44.70 | 44.94 | 44.31 | 44.82 | 559,757 | +0.06(+0.12%) |
Dec 16, 2013 | 44.73 | 45.18 | 44.63 | 44.77 | 782,460 | +0.28(+0.62%) |
Dec 13, 2013 | 44.96 | 45.38 | 44.42 | 44.49 | 924,171 | -0.25(-0.57%) |
Dec 12, 2013 | 45.00 | 45.20 | 44.66 | 44.74 | 862,243 | -0.40(-0.89%) |
Dec 11, 2013 | 45.79 | 45.86 | 45.01 | 45.15 | 655,912 | -0.57(-1.25%) |
Dec 10, 2013 | 45.75 | 46.68 | 45.56 | 45.72 | 674,343 | +0.05(+0.10%) |
Dec 09, 2013 | 46.03 | 46.53 | 45.42 | 45.67 | 1,147,690 | -0.44(-0.94%) |
Dec 06, 2013 | 44.88 | 46.33 | 44.84 | 46.11 | 0 | +1.44(+3.23%) |
Dec 05, 2013 | 45.34 | 45.49 | 44.42 | 44.67 | 0 | -0.81(-1.78%) |
Dec 04, 2013 | 45.54 | 45.73 | 45.04 | 45.47 | 0 | +0.05(+0.10%) |
Dec 03, 2013 | 47.48 | 47.52 | 45.30 | 45.42 | 0 | -2.36(-4.94%) |
Dec 02, 2013 | 47.91 | 48.27 | 46.21 | 47.78 | 0 | -0.82(-1.68%) |
Nov 29, 2013 | 48.94 | 49.22 | 48.58 | 48.60 | 0 | -0.06(-0.11%) |
Nov 27, 2013 | 48.45 | 48.96 | 47.54 | 48.65 | 0 | +0.33(+0.69%) |
Nov 26, 2013 | 48.44 | 48.57 | 47.00 | 48.32 | 5,026,008 | -0.70(-1.44%) |
Nov 25, 2013 | 50.93 | 50.94 | 48.64 | 49.03 | 0 | -1.52(-3.01%) |
Nov 22, 2013 | 49.87 | 50.73 | 49.87 | 50.55 | 0 | +0.63(+1.25%) |
Nov 21, 2013 | 49.67 | 50.39 | 49.67 | 49.92 | 0 | -0.06(-0.13%) |
Nov 20, 2013 | 49.95 | 50.18 | 49.43 | 49.98 | 0 | +0.12(+0.24%) |
Nov 19, 2013 | 51.58 | 51.58 | 49.84 | 49.87 | 0 | -1.48(-2.88%) |
Nov 18, 2013 | 51.23 | 51.58 | 50.86 | 51.35 | 0 | +0.31(+0.60%) |
Nov 15, 2013 | 50.55 | 51.42 | 50.36 | 51.04 | 0 | +0.76(+1.51%) |
Nov 14, 2013 | 49.45 | 50.31 | 49.00 | 50.28 | 0 | +0.89(+1.81%) |
Nov 13, 2013 | 47.23 | 49.52 | 47.10 | 49.38 | 0 | +1.73(+3.62%) |
Nov 12, 2013 | 48.01 | 48.28 | 47.59 | 47.66 | 0 | -0.35(-0.73%) |
Nov 11, 2013 | 47.91 | 48.48 | 47.18 | 48.01 | 0 | +0.17(+0.35%) |
Nov 08, 2013 | 45.92 | 48.18 | 45.79 | 47.84 | 0 | +1.80(+3.90%) |
Nov 07, 2013 | 47.44 | 47.44 | 45.91 | 46.04 | 0 | -1.19(-2.51%) |
Nov 06, 2013 | 47.24 | 47.55 | 46.75 | 47.23 | 0 | +0.38(+0.81%) |
Nov 05, 2013 | 46.56 | 46.89 | 46.34 | 46.85 | 0 | +0.21(+0.44%) |
Nov 04, 2013 | 46.71 | 46.98 | 46.53 | 46.64 | 0 | +0.17(+0.36%) |
Nov 01, 2013 | 46.57 | 47.02 | 45.91 | 46.48 | 0 | +0.44(+0.96%) |
Oct 31, 2013 | 44.09 | 46.56 | 43.73 | 46.03 | 0 | +2.41(+5.53%) |
Oct 30, 2013 | 44.56 | 44.71 | 43.45 | 43.62 | 0 | -0.67(-1.52%) |
Oct 29, 2013 | 44.13 | 44.72 | 43.91 | 44.29 | 0 | +0.14(+0.32%) |
Oct 28, 2013 | 44.87 | 45.05 | 43.88 | 44.15 | 0 | -0.83(-1.85%) |
Oct 25, 2013 | 45.25 | 45.25 | 44.51 | 44.98 | 0 | -0.03(-0.06%) |
Oct 24, 2013 | 44.63 | 45.02 | 44.13 | 45.01 | 0 | +0.46(+1.02%) |
Oct 23, 2013 | 44.59 | 44.64 | 43.83 | 44.55 | 0 | +0.04(+0.09%) |
Oct 22, 2013 | 44.28 | 45.12 | 44.23 | 44.51 | 0 | +0.64(+1.46%) |
Oct 21, 2013 | 43.89 | 44.21 | 43.72 | 43.87 | 0 | +0.23(+0.53%) |
Oct 18, 2013 | 43.54 | 43.81 | 43.47 | 43.64 | 1,024,281 | +0.28(+0.64%) |
Oct 17, 2013 | 43.18 | 43.61 | 43.18 | 43.37 | 0 | -0.15(-0.35%) |
Oct 16, 2013 | 43.28 | 43.60 | 43.21 | 43.52 | 0 | +0.40(+0.92%) |
Oct 15, 2013 | 43.11 | 43.45 | 42.99 | 43.12 | 0 | -0.12(-0.27%) |
Oct 14, 2013 | 43.11 | 43.35 | 42.92 | 43.24 | 0 | +0.11(+0.26%) |
Oct 11, 2013 | 42.24 | 43.15 | 41.87 | 43.13 | 0 | +0.94(+2.23%) |
Oct 10, 2013 | 42.28 | 42.28 | 41.86 | 42.19 | 0 | +0.66(+1.60%) |
Oct 09, 2013 | 41.82 | 42.41 | 41.18 | 41.52 | 0 | -0.17(-0.42%) |
Oct 08, 2013 | 41.66 | 42.30 | 41.21 | 41.70 | 0 | +0.39(+0.94%) |
Oct 07, 2013 | 41.02 | 41.44 | 40.90 | 41.31 | 0 | -0.17(-0.40%) |
Oct 04, 2013 | 40.56 | 41.65 | 40.53 | 41.48 | 0 | +1.11(+2.74%) |
Oct 03, 2013 | 40.60 | 40.82 | 39.90 | 40.37 | 0 | -0.51(-1.25%) |
Oct 02, 2013 | 40.54 | 41.00 | 40.26 | 40.88 | 0 | -0.01(-0.02%) |
Oct 01, 2013 | 40.68 | 41.29 | 40.66 | 40.89 | 529,548 | +0.31(+0.76%) |
Sep 30, 2013 | 39.83 | 40.68 | 39.73 | 40.58 | 0 | +0.37(+0.93%) |
Sep 27, 2013 | 40.00 | 40.71 | 39.86 | 40.21 | 0 | +0.05(+0.12%) |
Sep 26, 2013 | 39.78 | 40.25 | 39.60 | 40.16 | 0 | +0.28(+0.69%) |
Sep 25, 2013 | 40.01 | 40.64 | 39.87 | 39.88 | 0 | -0.14(-0.36%) |
Sep 24, 2013 | 39.50 | 40.48 | 39.46 | 40.03 | 0 | +0.56(+1.42%) |
Sep 23, 2013 | 40.03 | 40.03 | 39.23 | 39.46 | 0 | -0.35(-0.87%) |
Sep 20, 2013 | 40.86 | 40.97 | 39.70 | 39.81 | 0 | -1.11(-2.71%) |
Sep 19, 2013 | 41.17 | 41.56 | 40.43 | 40.92 | 0 | -0.05(-0.12%) |
Sep 18, 2013 | 39.94 | 41.24 | 39.67 | 40.97 | 0 | +1.02(+2.56%) |
Sep 17, 2013 | 40.22 | 40.29 | 39.76 | 39.95 | 0 | -0.14(-0.36%) |
Sep 16, 2013 | 40.40 | 40.53 | 39.90 | 40.09 | 0 | +0.24(+0.60%) |
Sep 13, 2013 | 40.00 | 40.19 | 39.50 | 39.85 | 0 | +0.20(+0.50%) |
Sep 12, 2013 | 39.84 | 40.22 | 39.61 | 39.65 | 0 | -0.20(-0.50%) |
Sep 11, 2013 | 39.75 | 39.92 | 39.31 | 39.85 | 0 | +0.02(+0.06%) |
Sep 10, 2013 | 38.91 | 40.02 | 38.89 | 39.83 | 0 | +1.05(+2.70%) |
Sep 09, 2013 | 38.59 | 39.04 | 38.46 | 38.78 | 0 | +0.23(+0.59%) |
Sep 06, 2013 | 38.14 | 38.71 | 38.14 | 38.55 | 0 | +0.73(+1.94%) |
Sep 05, 2013 | 37.47 | 37.97 | 37.24 | 37.82 | 0 | +0.26(+0.69%) |
Sep 04, 2013 | 37.94 | 37.95 | 37.35 | 37.56 | 0 | -0.39(-1.02%) |
Sep 03, 2013 | 37.18 | 37.94 | 36.92 | 37.94 | 0 | +1.29(+3.53%) |
Aug 30, 2013 | 36.93 | 37.12 | 36.58 | 36.65 | 0 | -0.37(-1.00%) |
Aug 29, 2013 | 36.77 | 37.44 | 36.50 | 37.02 | 0 | +0.24(+0.64%) |
Aug 28, 2013 | 36.34 | 37.01 | 36.34 | 36.79 | 0 | +0.36(+1.00%) |
Aug 27, 2013 | 36.66 | 37.09 | 36.30 | 36.42 | 0 | -0.83(-2.22%) |
Aug 26, 2013 | 36.75 | 37.55 | 36.69 | 37.25 | 0 | +0.51(+1.39%) |
Aug 23, 2013 | 36.71 | 36.84 | 36.45 | 36.74 | 0 | +0.04(+0.11%) |
Aug 22, 2013 | 36.23 | 36.72 | 36.19 | 36.70 | 249,097 | +0.52(+1.44%) |
Aug 21, 2013 | 36.82 | 36.82 | 36.10 | 36.18 | 0 | -0.85(-2.30%) |
Aug 20, 2013 | 36.67 | 37.17 | 36.44 | 37.03 | 0 | +0.32(+0.88%) |
Aug 19, 2013 | 37.64 | 38.15 | 36.70 | 36.71 | 0 | -0.96(-2.55%) |
Aug 16, 2013 | 37.93 | 38.15 | 37.67 | 37.67 | 0 | -0.24(-0.62%) |
Aug 15, 2013 | 38.48 | 38.48 | 37.29 | 37.91 | 454,907 | -0.68(-1.76%) |
Aug 14, 2013 | 38.70 | 38.91 | 38.53 | 38.58 | 0 | -0.17(-0.43%) |
Aug 13, 2013 | 38.56 | 38.89 | 38.43 | 38.75 | 264,081 | +0.20(+0.51%) |
Aug 12, 2013 | 38.13 | 38.67 | 38.13 | 38.55 | 209,144 | +0.36(+0.95%) |
Aug 09, 2013 | 37.98 | 38.38 | 37.84 | 38.19 | 285,573 | +0.00(+0.00%) |
Aug 08, 2013 | 37.80 | 38.26 | 37.74 | 38.19 | 469,726 | +0.35(+0.94%) |
Aug 07, 2013 | 37.89 | 38.09 | 37.55 | 37.83 | 430,320 | -0.20(-0.52%) |
Aug 06, 2013 | 37.64 | 38.43 | 37.32 | 38.03 | 365,260 | -0.02(-0.04%) |
Aug 05, 2013 | 37.92 | 38.37 | 37.87 | 38.05 | 344,828 | +0.13(+0.33%) |
Aug 02, 2013 | 38.35 | 38.35 | 37.73 | 37.92 | 541,293 | -0.58(-1.52%) |
Aug 01, 2013 | 38.28 | 38.79 | 38.04 | 38.50 | 1,142,464 | +0.80(+2.11%) |
Jul 31, 2013 | 36.72 | 37.74 | 36.32 | 37.71 | 0 | +1.07(+2.93%) |
Jul 30, 2013 | 35.64 | 37.00 | 35.64 | 36.64 | 0 | +0.82(+2.29%) |
Jul 29, 2013 | 36.16 | 36.38 | 35.64 | 35.82 | 0 | -0.43(-1.20%) |
Jul 26, 2013 | 37.14 | 37.31 | 36.23 | 36.25 | 0 | -0.50(-1.35%) |
Jul 25, 2013 | 35.72 | 36.79 | 34.12 | 36.75 | 0 | +1.24(+3.49%) |
Jul 24, 2013 | 36.08 | 36.21 | 35.19 | 35.51 | 0 | -0.25(-0.71%) |
Jul 23, 2013 | 36.08 | 36.34 | 35.75 | 35.76 | 0 | +0.01(+0.02%) |
Jul 22, 2013 | 35.89 | 35.83 | 35.65 | 35.75 | 0 | -0.06(-0.15%) |
Jul 19, 2013 | 35.30 | 35.81 | 35.26 | 35.81 | 0 | +0.36(+1.01%) |
Jul 18, 2013 | 36.18 | 36.33 | 35.27 | 35.45 | 0 | -0.83(-2.29%) |
Jul 17, 2013 | 36.52 | 36.64 | 36.10 | 36.28 | 380,508 | -0.14(-0.39%) |
Jul 16, 2013 | 36.61 | 36.61 | 36.13 | 36.42 | 0 | +0.06(+0.15%) |
Jul 15, 2013 | 35.79 | 36.50 | 35.79 | 36.37 | 0 | +0.50(+1.38%) |
Jul 12, 2013 | 35.95 | 35.95 | 35.42 | 35.87 | 0 | +0.14(+0.40%) |
Jul 11, 2013 | 35.78 | 36.04 | 35.31 | 35.73 | 0 | +0.56(+1.59%) |
Jul 10, 2013 | 34.67 | 35.42 | 34.67 | 35.17 | 0 | +0.55(+1.59%) |
Jul 09, 2013 | 34.57 | 35.15 | 34.41 | 34.62 | 0 | +0.20(+0.60%) |
Jul 08, 2013 | 33.98 | 34.44 | 33.87 | 34.41 | 0 | +0.47(+1.39%) |
Jul 05, 2013 | 33.74 | 34.02 | 33.52 | 33.94 | 0 | +0.37(+1.10%) |
Jul 03, 2013 | 34.11 | 34.31 | 33.36 | 33.57 | 0 | -0.62(-1.82%) |
Jul 02, 2013 | 34.56 | 34.56 | 33.66 | 34.19 | 0 | -0.32(-0.94%) |
Jul 01, 2013 | 33.77 | 34.71 | 33.77 | 34.52 | 0 | +0.74(+2.21%) |
Jun 28, 2013 | 33.47 | 34.01 | 33.31 | 33.77 | 382,961 | +0.18(+0.53%) |
Jun 27, 2013 | 33.41 | 33.77 | 33.22 | 33.59 | 0 | +0.36(+1.09%) |
Jun 26, 2013 | 33.08 | 33.47 | 33.06 | 33.23 | 0 | +0.35(+1.05%) |
Jun 25, 2013 | 32.65 | 33.08 | 32.46 | 32.88 | 0 | +0.56(+1.73%) |
Jun 24, 2013 | 32.39 | 32.58 | 31.65 | 32.32 | 0 | -0.82(-2.47%) |
Jun 21, 2013 | 33.45 | 33.74 | 32.67 | 33.14 | 617,549 | -0.37(-1.11%) |
Jun 20, 2013 | 33.84 | 33.84 | 32.93 | 33.51 | 0 | -0.93(-2.70%) |
Jun 19, 2013 | 34.73 | 35.01 | 34.38 | 34.44 | 0 | -0.13(-0.37%) |
Jun 18, 2013 | 34.69 | 34.94 | 34.38 | 34.57 | 0 | -0.11(-0.32%) |
Jun 17, 2013 | 34.46 | 34.83 | 34.28 | 34.68 | 0 | +0.34(+0.99%) |
Jun 14, 2013 | 34.74 | 35.15 | 34.26 | 34.34 | 0 | -0.32(-0.93%) |
Jun 13, 2013 | 33.99 | 34.90 | 33.59 | 34.67 | 373,535 | +0.74(+2.18%) |
Jun 12, 2013 | 34.24 | 34.52 | 33.83 | 33.92 | 423,252 | +0.07(+0.21%) |
Jun 11, 2013 | 33.43 | 34.36 | 33.26 | 33.85 | 432,361 | -0.04(-0.12%) |
Jun 10, 2013 | 33.80 | 34.50 | 33.43 | 33.89 | 0 | +0.42(+1.24%) |
Jun 07, 2013 | 33.47 | 33.63 | 33.15 | 33.48 | 0 | +0.24(+0.71%) |
Jun 06, 2013 | 33.17 | 33.50 | 33.01 | 33.24 | 0 | -0.04(-0.12%) |
Jun 05, 2013 | 33.39 | 33.52 | 32.88 | 33.28 | 0 | -0.12(-0.35%) |
Jun 04, 2013 | 34.10 | 34.21 | 33.13 | 33.40 | 0 | -0.77(-2.25%) |