Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.38 | 38.70 | 37.98 | 38.34 | 721,306 | +0.98(+2.62%) |
May 29, 2014 | 37.42 | 37.45 | 37.06 | 37.36 | 396,543 | +0.46(+1.24%) |
May 28, 2014 | 36.75 | 37.11 | 36.67 | 36.91 | 725,715 | +0.45(+1.23%) |
May 27, 2014 | 36.51 | 36.67 | 36.30 | 36.46 | 802,466 | -0.07(-0.18%) |
May 23, 2014 | 36.50 | 36.53 | 36.53 | 36.53 | 403,766 | +0.29(+0.80%) |
May 22, 2014 | 36.53 | 36.53 | 36.21 | 36.24 | 461,618 | +0.17(+0.47%) |
May 21, 2014 | 35.90 | 36.18 | 35.66 | 36.07 | 540,942 | -0.23(-0.64%) |
May 20, 2014 | 36.63 | 36.75 | 36.25 | 36.30 | 472,485 | +0.06(+0.15%) |
May 19, 2014 | 36.29 | 37.06 | 35.98 | 36.25 | 974,357 | -1.68(-4.43%) |
May 16, 2014 | 37.95 | 37.97 | 37.46 | 37.92 | 816,813 | -0.09(-0.25%) |
May 15, 2014 | 38.79 | 39.14 | 37.79 | 38.02 | 683,119 | -0.86(-2.21%) |
May 14, 2014 | 39.44 | 39.44 | 38.23 | 38.88 | 904,436 | -2.00(-4.88%) |
May 13, 2014 | 41.12 | 41.32 | 40.04 | 40.87 | 622,516 | -2.11(-4.90%) |
May 12, 2014 | 42.91 | 43.13 | 42.51 | 42.98 | 165,729 | +0.50(+1.19%) |
May 09, 2014 | 42.35 | 42.64 | 41.97 | 42.48 | 248,062 | +0.28(+0.66%) |
May 08, 2014 | 42.81 | 42.94 | 42.09 | 42.20 | 258,597 | -0.56(-1.31%) |
May 07, 2014 | 42.55 | 42.76 | 42.02 | 42.76 | 348,735 | +0.17(+0.39%) |
May 06, 2014 | 42.78 | 43.13 | 42.57 | 42.59 | 188,918 | -0.21(-0.48%) |
May 05, 2014 | 42.54 | 42.92 | 42.20 | 42.79 | 190,612 | +0.00(+0.00%) |
May 02, 2014 | 42.42 | 42.98 | 42.35 | 42.79 | 233,379 | +0.56(+1.33%) |
May 01, 2014 | 42.03 | 42.38 | 41.94 | 42.23 | 228,652 | +0.20(+0.47%) |
Apr 30, 2014 | 42.01 | 42.06 | 41.58 | 42.04 | 215,047 | +0.42(+1.01%) |
Apr 29, 2014 | 41.29 | 41.66 | 41.27 | 41.62 | 248,825 | -0.10(-0.25%) |
Apr 28, 2014 | 41.35 | 41.80 | 41.24 | 41.72 | 404,738 | +0.73(+1.77%) |
Apr 25, 2014 | 40.61 | 41.26 | 40.46 | 40.99 | 648,419 | +0.49(+1.22%) |
Apr 24, 2014 | 40.37 | 40.66 | 40.11 | 40.50 | 405,949 | +0.29(+0.72%) |
Apr 23, 2014 | 39.68 | 40.23 | 39.30 | 40.21 | 429,158 | +0.34(+0.84%) |
Apr 22, 2014 | 39.45 | 40.01 | 39.37 | 39.87 | 393,468 | +0.34(+0.85%) |
Apr 21, 2014 | 39.58 | 39.58 | 39.26 | 39.54 | 272,169 | +0.22(+0.57%) |
Apr 17, 2014 | 39.44 | 39.31 | 39.31 | 39.31 | 274,252 | +0.00(+0.00%) |
Apr 16, 2014 | 39.28 | 39.73 | 39.13 | 39.31 | 290,900 | -0.64(-1.61%) |
Apr 15, 2014 | 39.77 | 40.29 | 39.32 | 39.96 | 320,750 | +0.25(+0.63%) |
Apr 14, 2014 | 40.03 | 40.12 | 39.43 | 39.71 | 235,303 | -0.03(-0.07%) |
Apr 11, 2014 | 39.37 | 40.03 | 39.37 | 39.73 | 297,079 | +0.33(+0.83%) |
Apr 10, 2014 | 39.77 | 39.95 | 39.32 | 39.41 | 251,241 | -1.61(-3.93%) |
Apr 09, 2014 | 40.55 | 41.10 | 40.48 | 41.02 | 240,254 | +1.04(+2.61%) |
Apr 08, 2014 | 39.85 | 40.19 | 39.55 | 39.98 | 206,662 | +0.44(+1.11%) |
Apr 07, 2014 | 40.16 | 40.57 | 39.35 | 39.54 | 326,596 | -0.97(-2.39%) |
Apr 04, 2014 | 41.37 | 41.37 | 40.41 | 40.51 | 187,144 | -0.59(-1.43%) |
Apr 03, 2014 | 41.60 | 41.60 | 40.64 | 41.10 | 393,084 | -1.02(-2.41%) |
Apr 02, 2014 | 41.16 | 42.27 | 40.95 | 42.11 | 676,910 | +1.16(+2.82%) |
Apr 01, 2014 | 40.76 | 41.38 | 40.57 | 40.96 | 335,990 | +0.01(+0.02%) |
Mar 31, 2014 | 40.31 | 41.04 | 40.31 | 40.95 | 452,018 | -0.05(-0.11%) |
Mar 28, 2014 | 40.90 | 41.16 | 40.40 | 40.99 | 537,267 | +0.77(+1.92%) |
Mar 27, 2014 | 40.24 | 40.55 | 39.88 | 40.22 | 409,568 | -0.44(-1.08%) |
Mar 26, 2014 | 41.04 | 41.27 | 40.66 | 40.66 | 182,670 | -0.85(-2.04%) |
Mar 25, 2014 | 42.01 | 42.35 | 41.51 | 41.51 | 304,865 | -0.09(-0.22%) |
Mar 24, 2014 | 42.10 | 42.26 | 41.14 | 41.60 | 263,680 | -0.28(-0.67%) |
Mar 21, 2014 | 42.84 | 43.46 | 41.65 | 41.88 | 376,728 | -0.68(-1.60%) |
Mar 20, 2014 | 41.97 | 42.72 | 41.46 | 42.56 | 288,202 | -0.31(-0.72%) |
Mar 19, 2014 | 43.04 | 43.35 | 42.73 | 42.87 | 226,508 | -0.58(-1.33%) |
Mar 18, 2014 | 42.59 | 43.83 | 42.50 | 43.45 | 361,694 | +0.68(+1.59%) |
Mar 17, 2014 | 42.60 | 43.23 | 42.60 | 42.77 | 135,648 | +0.31(+0.72%) |
Mar 14, 2014 | 42.33 | 42.78 | 42.25 | 42.46 | 206,989 | +0.83(+1.99%) |
Mar 13, 2014 | 41.64 | 42.28 | 41.57 | 41.63 | 406,071 | -0.14(-0.33%) |
Mar 12, 2014 | 41.13 | 41.83 | 41.07 | 41.77 | 427,131 | +0.37(+0.90%) |
Mar 11, 2014 | 41.43 | 41.64 | 41.00 | 41.39 | 386,204 | +0.71(+1.74%) |
Mar 10, 2014 | 41.11 | 41.13 | 40.57 | 40.69 | 298,529 | -0.26(-0.64%) |
Mar 07, 2014 | 41.74 | 41.80 | 40.88 | 40.95 | 420,583 | -2.38(-5.49%) |
Mar 06, 2014 | 43.35 | 43.70 | 43.19 | 43.32 | 395,085 | +0.13(+0.30%) |
Mar 05, 2014 | 42.44 | 43.36 | 42.40 | 43.19 | 439,151 | +0.29(+0.67%) |
Mar 04, 2014 | 42.57 | 42.91 | 42.38 | 42.91 | 243,369 | +0.94(+2.24%) |
Mar 03, 2014 | 42.18 | 42.36 | 41.76 | 41.96 | 278,651 | -0.85(-1.98%) |
Feb 28, 2014 | 44.01 | 44.11 | 42.63 | 42.81 | 809,238 | -1.60(-3.61%) |
Feb 27, 2014 | 44.21 | 44.71 | 43.85 | 44.42 | 471,919 | +0.21(+0.46%) |
Feb 26, 2014 | 42.47 | 44.27 | 42.43 | 44.21 | 755,500 | +2.07(+4.91%) |
Feb 25, 2014 | 41.73 | 42.16 | 41.32 | 42.14 | 235,981 | +0.12(+0.29%) |
Feb 24, 2014 | 41.45 | 42.47 | 41.12 | 42.02 | 515,188 | +1.14(+2.78%) |
Feb 21, 2014 | 41.09 | 41.10 | 40.77 | 40.88 | 171,350 | -0.05(-0.11%) |
Feb 20, 2014 | 40.70 | 41.03 | 40.63 | 40.93 | 284,880 | +1.12(+2.81%) |
Feb 19, 2014 | 40.20 | 40.42 | 39.76 | 39.81 | 252,128 | -0.33(-0.81%) |
Feb 18, 2014 | 40.00 | 40.52 | 39.92 | 40.13 | 248,790 | +0.73(+1.85%) |
Feb 14, 2014 | 39.08 | 39.41 | 39.41 | 39.41 | 363,346 | +0.21(+0.55%) |
Feb 13, 2014 | 38.50 | 39.22 | 38.32 | 39.19 | 307,594 | -0.65(-1.64%) |
Feb 12, 2014 | 39.64 | 40.10 | 39.37 | 39.85 | 154,539 | -0.21(-0.51%) |
Feb 11, 2014 | 40.01 | 40.25 | 39.66 | 40.05 | 325,392 | -0.20(-0.49%) |
Feb 10, 2014 | 40.15 | 40.46 | 40.00 | 40.25 | 155,318 | +0.16(+0.40%) |
Feb 07, 2014 | 39.61 | 40.40 | 39.61 | 40.09 | 138,888 | +0.66(+1.68%) |
Feb 06, 2014 | 38.95 | 39.64 | 38.55 | 39.43 | 122,809 | +0.50(+1.29%) |
Feb 05, 2014 | 38.88 | 39.01 | 38.41 | 38.92 | 162,082 | -0.41(-1.04%) |
Feb 04, 2014 | 39.00 | 39.47 | 38.75 | 39.33 | 188,099 | +0.59(+1.52%) |
Feb 03, 2014 | 39.17 | 39.68 | 38.59 | 38.75 | 250,740 | -0.17(-0.43%) |
Jan 31, 2014 | 38.62 | 39.07 | 38.45 | 38.91 | 128,602 | +0.00(+0.00%) |
Jan 30, 2014 | 39.18 | 39.18 | 38.83 | 38.91 | 134,422 | -0.11(-0.29%) |
Jan 29, 2014 | 39.17 | 39.42 | 39.00 | 39.02 | 164,824 | -0.46(-1.16%) |
Jan 28, 2014 | 39.22 | 39.56 | 39.22 | 39.48 | 143,271 | +0.98(+2.54%) |
Jan 27, 2014 | 38.93 | 39.36 | 38.25 | 38.50 | 179,089 | -0.47(-1.20%) |
Jan 24, 2014 | 39.63 | 39.69 | 38.97 | 38.97 | 471,041 | -1.19(-2.97%) |
Jan 23, 2014 | 40.14 | 40.39 | 40.08 | 40.16 | 359,249 | -0.19(-0.46%) |
Jan 22, 2014 | 40.43 | 40.43 | 40.21 | 40.35 | 216,738 | -0.03(-0.07%) |
Jan 21, 2014 | 40.37 | 40.56 | 40.06 | 40.38 | 293,989 | +0.15(+0.37%) |
Jan 17, 2014 | 40.34 | 40.23 | 40.23 | 40.23 | 113,860 | -0.21(-0.53%) |
Jan 16, 2014 | 40.09 | 40.86 | 40.09 | 40.44 | 227,447 | +0.30(+0.74%) |
Jan 15, 2014 | 40.35 | 40.35 | 40.08 | 40.14 | 195,605 | -0.21(-0.51%) |
Jan 14, 2014 | 40.13 | 40.38 | 40.02 | 40.35 | 271,293 | +0.15(+0.37%) |
Jan 13, 2014 | 40.01 | 40.40 | 39.99 | 40.20 | 397,223 | +0.41(+1.03%) |
Jan 10, 2014 | 39.28 | 39.95 | 39.21 | 39.79 | 320,580 | +0.39(+0.99%) |
Jan 09, 2014 | 38.57 | 39.42 | 38.57 | 39.40 | 386,515 | +1.54(+4.07%) |
Jan 08, 2014 | 37.79 | 37.91 | 37.60 | 37.86 | 233,165 | +0.62(+1.68%) |
Jan 07, 2014 | 37.33 | 37.46 | 37.00 | 37.23 | 101,632 | +0.39(+1.06%) |
Jan 06, 2014 | 37.38 | 37.52 | 36.74 | 36.84 | 91,294 | -0.50(-1.35%) |
Jan 03, 2014 | 37.79 | 37.86 | 37.09 | 37.35 | 149,069 | -0.24(-0.65%) |
Jan 02, 2014 | 37.98 | 38.47 | 37.43 | 37.59 | 108,383 | -0.68(-1.78%) |
Dec 31, 2013 | 38.38 | 38.27 | 38.27 | 38.27 | 83,197 | +0.10(+0.27%) |
Dec 30, 2013 | 38.47 | 38.47 | 38.15 | 38.17 | 159,965 | -0.20(-0.51%) |
Dec 27, 2013 | 38.19 | 38.47 | 38.05 | 38.36 | 118,436 | +0.07(+0.19%) |
Dec 26, 2013 | 38.51 | 38.63 | 38.22 | 38.29 | 147,903 | -0.13(-0.34%) |
Dec 24, 2013 | 38.34 | 38.55 | 38.24 | 38.42 | 82,599 | +0.21(+0.56%) |
Dec 23, 2013 | 38.41 | 38.59 | 38.07 | 38.20 | 184,924 | +0.07(+0.17%) |
Dec 20, 2013 | 37.49 | 38.26 | 37.49 | 38.14 | 299,481 | +1.02(+2.74%) |
Dec 19, 2013 | 37.17 | 37.30 | 37.05 | 37.12 | 293,649 | -0.46(-1.22%) |
Dec 18, 2013 | 37.02 | 37.76 | 36.94 | 37.58 | 214,735 | +0.54(+1.46%) |
Dec 17, 2013 | 36.81 | 37.25 | 36.46 | 37.04 | 285,909 | +0.24(+0.66%) |
Dec 16, 2013 | 36.46 | 36.91 | 36.39 | 36.80 | 294,877 | +0.89(+2.47%) |
Dec 13, 2013 | 36.08 | 36.16 | 35.84 | 35.91 | 109,738 | -0.33(-0.90%) |
Dec 12, 2013 | 36.54 | 36.67 | 35.93 | 36.24 | 173,414 | -0.53(-1.45%) |
Dec 11, 2013 | 37.32 | 37.54 | 36.72 | 36.77 | 149,908 | -0.63(-1.70%) |
Dec 10, 2013 | 37.68 | 37.80 | 37.22 | 37.40 | 198,512 | -0.47(-1.23%) |
Dec 09, 2013 | 37.81 | 37.95 | 37.50 | 37.87 | 218,553 | +0.04(+0.10%) |
Dec 06, 2013 | 36.87 | 38.04 | 36.72 | 37.83 | 349,887 | +1.10(+3.00%) |
Dec 05, 2013 | 36.86 | 36.89 | 36.48 | 36.73 | 227,708 | -0.48(-1.30%) |
Dec 04, 2013 | 36.88 | 37.30 | 36.42 | 37.22 | 175,000 | +0.34(+0.91%) |
Dec 03, 2013 | 37.17 | 37.19 | 36.84 | 36.88 | 230,135 | -0.47(-1.25%) |
Dec 02, 2013 | 37.74 | 37.94 | 37.23 | 37.35 | 213,900 | -0.66(-1.74%) |
Nov 29, 2013 | 37.07 | 38.05 | 36.62 | 38.01 | 307,662 | +1.24(+3.37%) |
Nov 27, 2013 | 36.57 | 37.03 | 36.27 | 36.77 | 155,670 | +0.47(+1.28%) |
Nov 26, 2013 | 36.15 | 36.41 | 35.98 | 36.30 | 257,100 | -0.46(-1.24%) |
Nov 25, 2013 | 36.69 | 36.99 | 36.61 | 36.76 | 177,696 | +0.07(+0.18%) |
Nov 22, 2013 | 36.24 | 36.89 | 36.18 | 36.69 | 161,623 | +0.58(+1.60%) |
Nov 21, 2013 | 35.94 | 36.16 | 35.93 | 36.11 | 283,314 | -0.33(-0.90%) |
Nov 20, 2013 | 36.31 | 36.87 | 36.23 | 36.44 | 213,098 | -0.27(-0.74%) |
Nov 19, 2013 | 37.06 | 37.06 | 36.67 | 36.71 | 286,658 | -0.45(-1.20%) |
Nov 18, 2013 | 37.24 | 37.31 | 37.01 | 37.16 | 140,197 | +0.05(+0.13%) |
Nov 15, 2013 | 37.03 | 37.31 | 36.93 | 37.11 | 106,294 | +0.17(+0.45%) |
Nov 14, 2013 | 36.39 | 37.05 | 36.39 | 36.94 | 228,748 | -0.14(-0.38%) |
Nov 13, 2013 | 36.00 | 37.08 | 36.00 | 37.08 | 166,267 | +0.57(+1.56%) |
Nov 12, 2013 | 36.25 | 36.66 | 36.05 | 36.52 | 239,961 | +0.04(+0.10%) |
Nov 11, 2013 | 36.47 | 36.68 | 36.31 | 36.48 | 145,205 | +0.07(+0.20%) |
Nov 08, 2013 | 35.53 | 36.53 | 35.44 | 36.40 | 302,408 | +0.67(+1.88%) |
Nov 07, 2013 | 36.15 | 36.35 | 35.68 | 35.73 | 121,450 | -0.47(-1.29%) |
Nov 06, 2013 | 35.94 | 36.27 | 35.67 | 36.20 | 194,282 | +0.24(+0.67%) |
Nov 05, 2013 | 36.42 | 36.42 | 35.86 | 35.96 | 242,316 | -1.04(-2.80%) |
Nov 04, 2013 | 37.02 | 37.24 | 36.86 | 36.99 | 154,125 | +0.16(+0.43%) |
Nov 01, 2013 | 37.26 | 37.31 | 36.74 | 36.83 | 115,427 | -0.15(-0.40%) |
Oct 31, 2013 | 37.70 | 37.78 | 36.91 | 36.98 | 282,462 | -0.69(-1.83%) |
Oct 30, 2013 | 38.02 | 38.27 | 37.45 | 37.67 | 218,570 | +0.52(+1.41%) |
Oct 29, 2013 | 36.71 | 37.30 | 36.51 | 37.15 | 123,645 | +0.64(+1.76%) |
Oct 28, 2013 | 36.52 | 36.72 | 36.36 | 36.51 | 116,202 | -0.15(-0.41%) |
Oct 25, 2013 | 36.60 | 36.78 | 36.57 | 36.66 | 210,759 | +0.02(+0.05%) |
Oct 24, 2013 | 36.44 | 36.66 | 36.33 | 36.64 | 243,514 | +0.12(+0.33%) |
Oct 23, 2013 | 36.38 | 36.68 | 36.28 | 36.52 | 224,815 | -0.73(-1.95%) |
Oct 22, 2013 | 36.96 | 37.40 | 36.87 | 37.24 | 110,613 | +0.15(+0.40%) |
Oct 21, 2013 | 37.36 | 37.36 | 36.96 | 37.09 | 133,640 | -0.76(-2.02%) |
Oct 18, 2013 | 37.29 | 37.96 | 37.16 | 37.86 | 219,631 | +0.69(+1.86%) |
Oct 17, 2013 | 36.79 | 37.21 | 36.75 | 37.17 | 263,457 | +0.42(+1.14%) |
Oct 16, 2013 | 36.33 | 36.94 | 35.88 | 36.75 | 277,745 | +0.31(+0.84%) |
Oct 15, 2013 | 36.47 | 36.61 | 36.28 | 36.44 | 124,849 | -0.55(-1.49%) |
Oct 14, 2013 | 36.62 | 37.07 | 36.48 | 36.99 | 161,021 | +0.63(+1.74%) |
Oct 11, 2013 | 36.52 | 36.52 | 36.19 | 36.36 | 100,958 | -0.37(-1.02%) |
Oct 10, 2013 | 36.21 | 36.81 | 36.21 | 36.73 | 130,721 | +0.97(+2.71%) |
Oct 09, 2013 | 36.20 | 36.20 | 35.58 | 35.76 | 303,741 | +0.18(+0.50%) |
Oct 08, 2013 | 36.02 | 36.14 | 35.56 | 35.58 | 100,030 | -0.48(-1.32%) |
Oct 07, 2013 | 35.92 | 36.37 | 35.92 | 36.06 | 116,284 | -0.27(-0.74%) |
Oct 04, 2013 | 36.10 | 36.35 | 35.88 | 36.33 | 353,291 | +0.23(+0.65%) |
Oct 03, 2013 | 36.31 | 36.46 | 35.79 | 36.10 | 220,922 | +0.10(+0.29%) |
Oct 02, 2013 | 35.84 | 36.02 | 35.65 | 35.99 | 169,338 | +0.00(+0.00%) |
Oct 01, 2013 | 35.52 | 36.02 | 35.52 | 35.99 | 119,599 | +0.75(+2.12%) |
Sep 30, 2013 | 35.21 | 35.51 | 35.14 | 35.25 | 195,838 | -0.21(-0.60%) |
Sep 27, 2013 | 35.68 | 35.69 | 35.31 | 35.46 | 248,781 | -0.54(-1.50%) |
Sep 26, 2013 | 36.36 | 36.56 | 35.92 | 36.00 | 249,408 | +0.04(+0.10%) |
Sep 25, 2013 | 36.06 | 36.11 | 35.83 | 35.97 | 320,489 | +0.76(+2.15%) |
Sep 24, 2013 | 35.20 | 35.45 | 34.97 | 35.21 | 396,361 | +0.15(+0.43%) |
Sep 23, 2013 | 35.22 | 35.44 | 35.01 | 35.06 | 351,051 | +0.36(+1.05%) |
Sep 20, 2013 | 34.87 | 35.09 | 34.70 | 34.70 | 236,351 | -0.34(-0.96%) |
Sep 19, 2013 | 35.88 | 35.88 | 34.94 | 35.03 | 223,690 | -0.21(-0.58%) |
Sep 18, 2013 | 34.25 | 35.29 | 33.94 | 35.24 | 313,005 | +1.32(+3.91%) |
Sep 17, 2013 | 33.84 | 34.02 | 33.73 | 33.91 | 218,789 | +1.25(+3.83%) |
Sep 16, 2013 | 33.06 | 33.11 | 32.66 | 32.66 | 141,069 | -0.67(-2.01%) |
Sep 13, 2013 | 32.55 | 33.36 | 32.53 | 33.34 | 307,965 | +0.62(+1.91%) |
Sep 12, 2013 | 32.78 | 32.95 | 32.62 | 32.71 | 143,317 | -0.19(-0.57%) |
Sep 11, 2013 | 32.84 | 33.01 | 32.64 | 32.90 | 208,097 | +0.37(+1.15%) |
Sep 10, 2013 | 32.85 | 32.97 | 32.37 | 32.52 | 212,695 | -0.15(-0.46%) |
Sep 09, 2013 | 32.32 | 32.69 | 32.24 | 32.67 | 174,091 | +0.53(+1.65%) |
Sep 06, 2013 | 32.51 | 32.63 | 32.14 | 32.14 | 177,678 | -0.10(-0.32%) |
Sep 05, 2013 | 31.98 | 32.29 | 31.92 | 32.24 | 354,890 | +0.53(+1.68%) |
Sep 04, 2013 | 31.36 | 31.72 | 31.22 | 31.71 | 433,993 | +1.45(+4.78%) |
Sep 03, 2013 | 30.30 | 30.47 | 30.05 | 30.27 | 257,106 | -0.76(-2.46%) |
Aug 30, 2013 | 32.07 | 32.08 | 30.86 | 31.03 | 595,527 | -0.21(-0.69%) |
Aug 29, 2013 | 30.97 | 31.52 | 30.92 | 31.25 | 332,045 | +1.15(+3.81%) |
Aug 28, 2013 | 30.04 | 30.17 | 29.21 | 30.10 | 442,747 | +0.00(+0.00%) |
Aug 27, 2013 | 30.13 | 30.61 | 29.91 | 30.10 | 314,092 | -0.66(-2.15%) |
Aug 26, 2013 | 30.97 | 31.15 | 30.71 | 30.76 | 189,664 | -0.02(-0.06%) |
Aug 23, 2013 | 30.84 | 31.37 | 30.57 | 30.78 | 219,390 | +0.18(+0.58%) |
Aug 22, 2013 | 30.13 | 30.62 | 30.05 | 30.60 | 292,951 | +0.76(+2.53%) |
Aug 21, 2013 | 30.05 | 30.39 | 29.85 | 29.85 | 355,047 | -1.41(-4.51%) |
Aug 20, 2013 | 31.43 | 31.43 | 30.94 | 31.26 | 240,301 | -0.05(-0.15%) |
Aug 19, 2013 | 31.56 | 31.76 | 31.23 | 31.30 | 303,482 | -1.08(-3.34%) |
Aug 16, 2013 | 32.59 | 32.79 | 32.37 | 32.38 | 185,045 | -0.40(-1.22%) |
Aug 15, 2013 | 32.84 | 33.02 | 32.66 | 32.78 | 160,833 | -0.14(-0.42%) |
Aug 14, 2013 | 33.12 | 33.25 | 32.84 | 32.92 | 459,248 | -0.43(-1.29%) |
Aug 13, 2013 | 33.83 | 33.90 | 33.28 | 33.35 | 355,661 | +0.13(+0.39%) |
Aug 12, 2013 | 33.31 | 33.62 | 33.20 | 33.22 | 376,586 | -0.52(-1.55%) |
Aug 09, 2013 | 33.42 | 33.90 | 33.42 | 33.75 | 131,313 | +0.28(+0.84%) |
Aug 08, 2013 | 33.97 | 34.04 | 33.35 | 33.47 | 226,823 | -0.31(-0.91%) |
Aug 07, 2013 | 34.38 | 34.50 | 33.77 | 33.77 | 203,823 | +0.07(+0.22%) |
Aug 06, 2013 | 33.69 | 34.05 | 33.58 | 33.70 | 266,773 | -0.22(-0.66%) |
Aug 05, 2013 | 33.81 | 34.01 | 33.63 | 33.92 | 420,406 | +0.00(+0.00%) |
Aug 02, 2013 | 34.46 | 34.50 | 33.82 | 33.92 | 312,564 | -0.83(-2.39%) |
Aug 01, 2013 | 35.09 | 35.27 | 34.59 | 34.75 | 414,225 | -0.01(-0.03%) |
Jul 31, 2013 | 35.01 | 35.29 | 34.45 | 34.76 | 233,406 | +1.06(+3.16%) |
Jul 30, 2013 | 33.67 | 33.88 | 33.55 | 33.70 | 225,347 | -1.63(-4.62%) |
Jul 29, 2013 | 35.42 | 35.62 | 34.62 | 35.33 | 295,038 | -1.26(-3.44%) |
Jul 26, 2013 | 36.56 | 36.76 | 36.11 | 36.59 | 97,833 | -0.18(-0.48%) |
Jul 25, 2013 | 36.75 | 36.80 | 36.35 | 36.77 | 197,237 | -0.08(-0.23%) |
Jul 24, 2013 | 37.22 | 37.26 | 36.78 | 36.85 | 100,029 | -0.22(-0.60%) |
Jul 23, 2013 | 36.89 | 37.13 | 36.84 | 37.08 | 96,116 | +0.33(+0.89%) |
Jul 22, 2013 | 36.63 | 36.98 | 36.71 | 36.75 | 306,966 | -0.03(-0.08%) |
Jul 19, 2013 | 36.85 | 36.90 | 36.56 | 36.78 | 141,866 | -0.07(-0.20%) |
Jul 18, 2013 | 36.59 | 36.92 | 36.40 | 36.85 | 117,101 | +0.41(+1.13%) |
Jul 17, 2013 | 36.45 | 36.67 | 36.39 | 36.44 | 132,850 | +0.06(+0.15%) |
Jul 16, 2013 | 35.78 | 36.40 | 35.78 | 36.39 | 376,781 | -0.22(-0.61%) |
Jul 15, 2013 | 36.39 | 36.64 | 36.32 | 36.61 | 247,280 | +0.17(+0.46%) |
Jul 12, 2013 | 36.16 | 36.47 | 36.10 | 36.44 | 265,786 | +1.14(+3.22%) |
Jul 11, 2013 | 35.37 | 35.40 | 35.06 | 35.30 | 291,714 | +0.34(+0.96%) |
Jul 10, 2013 | 34.80 | 35.00 | 34.75 | 34.97 | 356,288 | +0.26(+0.74%) |
Jul 09, 2013 | 34.80 | 34.79 | 34.29 | 34.71 | 641,229 | +0.66(+1.93%) |
Jul 08, 2013 | 34.37 | 34.44 | 34.02 | 34.05 | 340,863 | -0.10(-0.30%) |
Jul 05, 2013 | 34.39 | 34.54 | 33.96 | 34.16 | 229,765 | -0.29(-0.83%) |
Jul 03, 2013 | 34.24 | 34.56 | 34.10 | 34.44 | 348,507 | -0.95(-2.69%) |
Jul 02, 2013 | 35.30 | 35.60 | 35.25 | 35.40 | 237,956 | +0.16(+0.45%) |
Jul 01, 2013 | 35.30 | 35.52 | 35.13 | 35.24 | 222,214 | +0.21(+0.61%) |
Jun 28, 2013 | 34.35 | 35.81 | 34.35 | 35.03 | 473,650 | +1.06(+3.14%) |
Jun 27, 2013 | 33.28 | 34.03 | 33.28 | 33.96 | 181,888 | +1.45(+4.47%) |
Jun 26, 2013 | 32.48 | 33.01 | 32.44 | 32.51 | 313,735 | -0.57(-1.74%) |
Jun 25, 2013 | 32.87 | 33.20 | 32.67 | 33.08 | 198,493 | +0.23(+0.70%) |
Jun 24, 2013 | 32.74 | 33.04 | 32.44 | 32.85 | 262,398 | -0.48(-1.44%) |
Jun 21, 2013 | 33.11 | 33.33 | 32.91 | 33.33 | 470,395 | +1.22(+3.81%) |
Jun 20, 2013 | 32.16 | 32.31 | 31.78 | 32.11 | 369,327 | -0.90(-2.72%) |
Jun 19, 2013 | 33.33 | 33.82 | 33.01 | 33.01 | 309,334 | -0.99(-2.91%) |
Jun 18, 2013 | 33.78 | 34.08 | 33.61 | 34.00 | 159,762 | -0.25(-0.73%) |
Jun 17, 2013 | 34.59 | 34.91 | 34.25 | 34.25 | 279,032 | -1.16(-3.27%) |
Jun 14, 2013 | 34.92 | 35.63 | 34.91 | 35.41 | 284,051 | +0.47(+1.35%) |
Jun 13, 2013 | 34.73 | 35.01 | 34.58 | 34.93 | 145,765 | -0.05(-0.13%) |
Jun 12, 2013 | 35.16 | 35.27 | 34.93 | 34.98 | 86,432 | +0.06(+0.19%) |
Jun 11, 2013 | 34.78 | 35.05 | 34.71 | 34.92 | 188,168 | -0.14(-0.40%) |
Jun 10, 2013 | 35.13 | 35.17 | 34.83 | 35.05 | 167,593 | -0.79(-2.20%) |
Jun 07, 2013 | 35.47 | 35.87 | 35.39 | 35.84 | 106,647 | +0.69(+1.95%) |
Jun 06, 2013 | 34.59 | 35.17 | 34.53 | 35.16 | 133,481 | +0.58(+1.69%) |
Jun 05, 2013 | 35.09 | 35.09 | 34.45 | 34.57 | 165,197 | -0.57(-1.61%) |
Jun 04, 2013 | 35.36 | 35.40 | 34.99 | 35.14 | 216,907 | -0.14(-0.39%) |