Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 42.95 | 44.60 | 42.93 | 44.37 | 1,630,926 | +1.39(+3.25%) |
Jun 27, 2014 | 43.34 | 43.34 | 42.55 | 42.98 | 10,213,788 | -0.04(-0.09%) |
Jun 26, 2014 | 43.47 | 43.47 | 42.83 | 43.02 | 914,348 | -0.36(-0.83%) |
Jun 25, 2014 | 43.30 | 43.49 | 43.05 | 43.38 | 672,188 | +0.10(+0.23%) |
Jun 24, 2014 | 43.45 | 43.73 | 42.92 | 43.27 | 1,039,134 | -0.39(-0.89%) |
Jun 23, 2014 | 44.27 | 44.27 | 43.55 | 43.66 | 884,456 | -0.74(-1.68%) |
Jun 20, 2014 | 44.87 | 44.87 | 44.13 | 44.41 | 1,082,196 | -0.29(-0.64%) |
Jun 19, 2014 | 44.92 | 45.50 | 44.65 | 44.70 | 658,750 | -0.12(-0.27%) |
Jun 18, 2014 | 43.88 | 44.91 | 43.80 | 44.81 | 1,082,576 | +0.92(+2.10%) |
Jun 17, 2014 | 43.77 | 44.10 | 43.30 | 43.89 | 1,588,060 | +0.07(+0.15%) |
Jun 16, 2014 | 43.97 | 44.08 | 43.41 | 43.83 | 767,894 | +0.13(+0.30%) |
Jun 13, 2014 | 44.28 | 44.53 | 43.55 | 43.70 | 590,626 | -0.44(-0.99%) |
Jun 12, 2014 | 44.50 | 44.71 | 43.70 | 44.13 | 870,762 | -0.27(-0.60%) |
Jun 11, 2014 | 45.15 | 45.47 | 44.32 | 44.40 | 1,374,598 | -1.12(-2.47%) |
Jun 10, 2014 | 46.09 | 46.23 | 44.93 | 45.52 | 630,146 | -1.04(-2.24%) |
Jun 06, 2014 | 46.65 | 47.00 | 46.44 | 46.56 | 812,278 | -0.01(-0.02%) |
Jun 05, 2014 | 46.12 | 46.60 | 45.70 | 46.58 | 774,982 | +0.59(+1.27%) |
Jun 04, 2014 | 45.10 | 46.02 | 45.09 | 45.99 | 692,238 | +0.77(+1.71%) |
Jun 03, 2014 | 45.78 | 45.91 | 45.12 | 45.22 | 995,560 | -0.68(-1.48%) |
Jun 02, 2014 | 45.52 | 45.98 | 45.35 | 45.90 | 665,712 | +0.54(+1.18%) |
May 30, 2014 | 45.83 | 46.00 | 45.15 | 45.36 | 742,544 | -0.48(-1.05%) |
May 29, 2014 | 45.35 | 45.84 | 45.24 | 45.84 | 625,896 | +0.44(+0.97%) |
May 28, 2014 | 45.79 | 45.96 | 45.10 | 45.40 | 696,026 | -0.59(-1.28%) |
May 27, 2014 | 45.99 | 46.17 | 45.62 | 45.99 | 702,916 | +0.20(+0.43%) |
May 23, 2014 | 45.03 | 45.80 | 45.80 | 45.80 | 1,293,200 | +0.05(+0.12%) |
May 22, 2014 | 45.08 | 45.94 | 45.08 | 45.74 | 355,324 | +0.33(+0.73%) |
May 21, 2014 | 45.60 | 45.66 | 45.02 | 45.41 | 786,184 | +0.12(+0.26%) |
May 20, 2014 | 45.58 | 45.58 | 44.87 | 45.29 | 833,252 | -0.27(-0.60%) |
May 19, 2014 | 45.56 | 46.09 | 45.49 | 45.56 | 598,398 | -0.26(-0.57%) |
May 16, 2014 | 45.84 | 46.10 | 45.37 | 45.83 | 774,030 | -0.08(-0.17%) |
May 15, 2014 | 46.01 | 46.07 | 45.21 | 45.91 | 973,430 | -0.13(-0.29%) |
May 14, 2014 | 46.74 | 46.91 | 45.86 | 46.04 | 948,902 | -0.87(-1.84%) |
May 13, 2014 | 47.18 | 47.62 | 46.72 | 46.91 | 1,462,852 | -0.29(-0.61%) |
May 12, 2014 | 46.24 | 47.40 | 46.01 | 47.20 | 1,676,454 | +1.20(+2.62%) |
May 09, 2014 | 44.33 | 46.02 | 44.19 | 45.99 | 1,406,200 | +1.61(+3.63%) |
May 08, 2014 | 44.02 | 45.99 | 43.24 | 44.38 | 2,430,650 | +1.80(+4.23%) |
May 07, 2014 | 43.03 | 43.08 | 42.16 | 42.58 | 1,749,390 | -0.84(-1.92%) |
May 06, 2014 | 43.93 | 44.13 | 43.35 | 43.41 | 725,408 | -0.65(-1.48%) |
May 05, 2014 | 43.21 | 44.33 | 43.01 | 44.06 | 959,670 | +0.43(+0.99%) |
May 02, 2014 | 43.23 | 44.00 | 43.20 | 43.63 | 709,406 | +0.41(+0.96%) |
May 01, 2014 | 43.15 | 43.40 | 42.41 | 43.22 | 969,608 | +0.21(+0.49%) |
Apr 30, 2014 | 41.83 | 43.01 | 41.65 | 43.01 | 1,353,938 | +1.04(+2.49%) |
Apr 29, 2014 | 42.24 | 43.00 | 41.84 | 41.97 | 1,172,568 | +0.22(+0.51%) |
Apr 28, 2014 | 42.34 | 42.80 | 41.38 | 41.75 | 917,952 | -0.49(-1.17%) |
Apr 25, 2014 | 42.27 | 42.56 | 42.00 | 42.24 | 917,304 | -0.14(-0.33%) |
Apr 24, 2014 | 43.66 | 43.66 | 42.23 | 42.38 | 1,251,772 | -0.96(-2.20%) |
Apr 23, 2014 | 43.76 | 44.00 | 43.30 | 43.34 | 753,844 | -0.58(-1.33%) |
Apr 22, 2014 | 43.78 | 44.00 | 43.45 | 43.92 | 685,820 | +0.32(+0.75%) |
Apr 21, 2014 | 43.38 | 43.62 | 43.18 | 43.60 | 407,640 | +0.19(+0.43%) |
Apr 17, 2014 | 42.87 | 43.41 | 43.41 | 43.41 | 1,398,800 | +0.59(+1.38%) |
Apr 16, 2014 | 42.67 | 43.00 | 42.60 | 42.83 | 784,530 | +0.34(+0.79%) |
Apr 15, 2014 | 42.62 | 42.66 | 41.70 | 42.49 | 974,916 | -0.03(-0.08%) |
Apr 14, 2014 | 42.48 | 43.22 | 42.03 | 42.52 | 1,010,460 | +0.40(+0.95%) |
Apr 11, 2014 | 42.65 | 43.00 | 41.75 | 42.12 | 2,146,980 | -0.94(-2.18%) |
Apr 10, 2014 | 45.12 | 45.33 | 43.01 | 43.06 | 1,383,840 | -2.22(-4.90%) |
Apr 09, 2014 | 44.69 | 45.38 | 44.25 | 45.28 | 765,606 | +0.55(+1.23%) |
Apr 08, 2014 | 44.73 | 45.16 | 44.52 | 44.73 | 780,394 | -0.04(-0.08%) |
Apr 07, 2014 | 45.28 | 45.61 | 44.69 | 44.77 | 1,239,282 | -0.73(-1.60%) |
Apr 04, 2014 | 47.49 | 47.49 | 45.45 | 45.50 | 946,726 | -1.65(-3.50%) |
Apr 03, 2014 | 47.34 | 47.68 | 46.72 | 47.15 | 1,043,144 | -0.08(-0.16%) |
Apr 02, 2014 | 46.47 | 47.44 | 46.34 | 47.23 | 930,436 | +0.80(+1.73%) |
Apr 01, 2014 | 45.94 | 46.42 | 45.86 | 46.42 | 1,002,636 | +0.70(+1.54%) |
Mar 31, 2014 | 44.77 | 45.81 | 44.68 | 45.72 | 1,002,554 | +0.99(+2.20%) |
Mar 28, 2014 | 45.05 | 45.38 | 44.67 | 44.73 | 686,452 | -0.36(-0.80%) |
Mar 27, 2014 | 45.42 | 45.42 | 44.78 | 45.09 | 574,024 | -0.16(-0.35%) |
Mar 26, 2014 | 46.32 | 46.50 | 45.23 | 45.25 | 920,604 | -0.88(-1.91%) |
Mar 25, 2014 | 46.12 | 46.70 | 45.98 | 46.13 | 614,002 | +0.20(+0.44%) |
Mar 24, 2014 | 46.95 | 47.04 | 45.63 | 45.93 | 977,488 | -0.80(-1.72%) |
Mar 21, 2014 | 47.23 | 47.45 | 46.62 | 46.73 | 1,625,132 | -0.42(-0.89%) |
Mar 20, 2014 | 46.85 | 47.22 | 46.62 | 47.16 | 459,558 | +0.27(+0.59%) |
Mar 19, 2014 | 47.36 | 47.50 | 46.51 | 46.88 | 773,642 | -0.35(-0.74%) |
Mar 18, 2014 | 46.95 | 47.42 | 46.62 | 47.23 | 779,440 | +0.27(+0.59%) |
Mar 17, 2014 | 47.10 | 47.40 | 46.50 | 46.95 | 811,400 | +0.17(+0.36%) |
Mar 14, 2014 | 46.69 | 47.30 | 46.45 | 46.78 | 1,168,656 | -0.19(-0.39%) |
Mar 13, 2014 | 47.59 | 48.08 | 46.75 | 46.97 | 1,539,394 | -0.53(-1.12%) |
Mar 12, 2014 | 46.52 | 47.57 | 46.03 | 47.50 | 1,200,164 | +0.85(+1.82%) |
Mar 11, 2014 | 46.96 | 47.29 | 46.31 | 46.65 | 1,011,894 | -0.51(-1.07%) |
Mar 10, 2014 | 46.95 | 47.30 | 46.62 | 47.16 | 1,421,298 | +0.07(+0.15%) |
Mar 07, 2014 | 47.16 | 47.45 | 46.52 | 47.09 | 2,070,768 | +0.16(+0.35%) |
Mar 06, 2014 | 46.02 | 47.09 | 45.80 | 46.92 | 1,476,488 | +1.02(+2.23%) |
Mar 05, 2014 | 45.66 | 45.99 | 45.25 | 45.90 | 1,202,554 | +0.28(+0.61%) |
Mar 04, 2014 | 44.70 | 45.94 | 44.70 | 45.62 | 1,480,966 | +1.35(+3.05%) |
Mar 03, 2014 | 44.34 | 44.50 | 43.79 | 44.27 | 1,175,780 | -0.38(-0.86%) |
Feb 28, 2014 | 44.53 | 45.09 | 44.16 | 44.65 | 1,218,642 | +0.21(+0.48%) |
Feb 27, 2014 | 44.22 | 44.69 | 44.00 | 44.44 | 814,044 | +0.07(+0.15%) |
Feb 26, 2014 | 44.66 | 44.93 | 44.13 | 44.37 | 1,419,620 | -0.38(-0.85%) |
Feb 25, 2014 | 43.93 | 45.21 | 43.89 | 44.75 | 2,003,924 | +0.53(+1.20%) |
Feb 24, 2014 | 43.84 | 44.28 | 43.76 | 44.22 | 1,068,590 | +0.47(+1.07%) |
Feb 21, 2014 | 44.17 | 44.31 | 43.63 | 43.75 | 1,147,890 | -0.07(-0.16%) |
Feb 20, 2014 | 42.84 | 44.08 | 42.84 | 43.82 | 1,237,300 | +0.98(+2.29%) |
Feb 19, 2014 | 43.05 | 43.77 | 42.77 | 42.84 | 1,794,736 | -0.31(-0.73%) |
Feb 18, 2014 | 42.86 | 43.61 | 42.82 | 43.16 | 1,402,648 | +0.37(+0.85%) |
Feb 14, 2014 | 42.22 | 42.79 | 42.79 | 42.79 | 2,035,200 | +0.55(+1.30%) |
Feb 13, 2014 | 42.11 | 42.74 | 41.62 | 42.24 | 1,904,688 | -0.20(-0.48%) |
Feb 12, 2014 | 43.00 | 43.05 | 42.29 | 42.45 | 1,292,712 | -0.38(-0.89%) |
Feb 11, 2014 | 43.13 | 43.22 | 42.44 | 42.83 | 2,826,618 | -0.39(-0.90%) |
Feb 10, 2014 | 43.60 | 43.60 | 42.88 | 43.22 | 1,294,164 | +0.04(+0.09%) |
Feb 07, 2014 | 43.65 | 44.09 | 42.76 | 43.17 | 1,754,814 | -0.17(-0.39%) |
Feb 06, 2014 | 43.01 | 43.65 | 42.83 | 43.34 | 3,152,078 | +0.62(+1.46%) |
Feb 05, 2014 | 42.50 | 43.16 | 40.01 | 42.72 | 9,807,892 | -2.77(-6.10%) |
Feb 04, 2014 | 45.23 | 45.80 | 44.78 | 45.49 | 2,233,530 | +0.76(+1.70%) |
Feb 03, 2014 | 45.97 | 46.34 | 44.17 | 44.73 | 1,826,698 | -1.21(-2.63%) |
Jan 31, 2014 | 46.34 | 46.62 | 45.85 | 45.95 | 1,153,066 | -0.91(-1.93%) |
Jan 30, 2014 | 46.59 | 47.35 | 46.13 | 46.85 | 1,360,980 | +0.66(+1.44%) |
Jan 29, 2014 | 46.27 | 46.69 | 45.98 | 46.19 | 1,283,154 | -0.34(-0.74%) |
Jan 28, 2014 | 46.55 | 47.24 | 46.37 | 46.53 | 1,175,916 | +0.26(+0.55%) |
Jan 27, 2014 | 47.00 | 47.47 | 45.77 | 46.27 | 1,231,650 | -0.73(-1.55%) |
Jan 24, 2014 | 47.44 | 47.59 | 46.72 | 47.01 | 1,285,620 | -0.76(-1.59%) |
Jan 23, 2014 | 47.25 | 47.84 | 46.76 | 47.77 | 1,538,832 | +0.47(+0.98%) |
Jan 22, 2014 | 47.87 | 48.29 | 46.98 | 47.30 | 1,485,832 | -0.57(-1.19%) |
Jan 21, 2014 | 49.07 | 49.41 | 47.64 | 47.87 | 2,075,218 | -0.92(-1.89%) |
Jan 17, 2014 | 48.48 | 48.79 | 48.79 | 48.79 | 1,606,400 | +0.16(+0.32%) |
Jan 16, 2014 | 48.60 | 48.79 | 48.12 | 48.63 | 1,375,440 | -0.27(-0.55%) |
Jan 15, 2014 | 48.45 | 49.03 | 48.16 | 48.91 | 1,637,054 | +0.46(+0.95%) |
Jan 14, 2014 | 46.13 | 48.47 | 46.13 | 48.45 | 1,873,250 | +2.69(+5.88%) |
Jan 13, 2014 | 45.10 | 46.89 | 45.10 | 45.76 | 1,265,948 | +0.70(+1.54%) |
Jan 10, 2014 | 45.15 | 45.53 | 44.75 | 45.06 | 646,684 | -0.02(-0.03%) |
Jan 09, 2014 | 45.15 | 45.66 | 44.68 | 45.08 | 744,422 | -0.02(-0.04%) |
Jan 08, 2014 | 45.52 | 45.95 | 44.68 | 45.09 | 1,165,542 | -0.27(-0.60%) |
Jan 07, 2014 | 44.84 | 45.66 | 44.77 | 45.37 | 1,230,026 | +0.49(+1.09%) |
Jan 06, 2014 | 45.48 | 45.70 | 44.84 | 44.88 | 1,059,212 | -0.47(-1.03%) |
Jan 03, 2014 | 44.88 | 45.48 | 44.85 | 45.34 | 1,202,740 | +0.49(+1.09%) |
Jan 02, 2014 | 45.32 | 45.32 | 44.46 | 44.85 | 1,070,800 | -0.54(-1.19%) |
Dec 31, 2013 | 44.84 | 45.39 | 45.39 | 45.39 | 2,494,000 | +0.56(+1.25%) |
Dec 30, 2013 | 44.91 | 45.17 | 44.42 | 44.83 | 888,014 | +0.02(+0.03%) |
Dec 27, 2013 | 45.13 | 45.22 | 44.73 | 44.81 | 572,524 | -0.14(-0.30%) |
Dec 26, 2013 | 44.89 | 45.30 | 44.51 | 44.95 | 1,007,438 | +0.37(+0.82%) |
Dec 24, 2013 | 44.57 | 44.91 | 44.50 | 44.59 | 798,942 | -0.07(-0.17%) |
Dec 23, 2013 | 43.93 | 44.70 | 43.68 | 44.66 | 12,068,734 | +0.99(+2.26%) |
Dec 20, 2013 | 43.09 | 44.27 | 42.76 | 43.67 | 2,202,780 | +1.11(+2.60%) |
Dec 19, 2013 | 42.01 | 42.73 | 41.77 | 42.56 | 1,133,764 | +0.63(+1.50%) |
Dec 18, 2013 | 41.77 | 42.28 | 40.92 | 41.94 | 825,818 | +0.13(+0.30%) |
Dec 17, 2013 | 41.41 | 42.27 | 41.30 | 41.81 | 969,172 | +0.38(+0.93%) |
Dec 16, 2013 | 41.49 | 41.71 | 40.96 | 41.42 | 563,858 | +0.46(+1.14%) |
Dec 13, 2013 | 40.40 | 41.03 | 40.31 | 40.96 | 755,042 | +0.63(+1.56%) |
Dec 12, 2013 | 40.91 | 40.92 | 40.08 | 40.33 | 567,938 | -0.62(-1.51%) |
Dec 11, 2013 | 41.27 | 41.29 | 40.70 | 40.95 | 502,832 | -0.36(-0.87%) |
Dec 10, 2013 | 41.89 | 42.00 | 41.09 | 41.31 | 555,798 | -0.75(-1.78%) |
Dec 09, 2013 | 41.86 | 42.45 | 41.67 | 42.06 | 752,934 | +0.43(+1.02%) |
Dec 06, 2013 | 41.51 | 42.01 | 41.28 | 41.63 | 0 | +0.21(+0.51%) |
Dec 05, 2013 | 41.27 | 41.50 | 41.04 | 41.42 | 0 | +0.15(+0.38%) |
Dec 04, 2013 | 40.60 | 41.49 | 40.25 | 41.27 | 0 | +0.62(+1.51%) |
Dec 03, 2013 | 41.00 | 41.23 | 40.41 | 40.66 | 0 | -0.38(-0.91%) |
Dec 02, 2013 | 41.38 | 41.49 | 41.01 | 41.03 | 546,834 | -0.31(-0.76%) |
Nov 29, 2013 | 41.70 | 41.98 | 41.26 | 41.34 | 0 | -0.11(-0.25%) |
Nov 27, 2013 | 41.59 | 41.71 | 41.26 | 41.45 | 0 | +0.23(+0.55%) |
Nov 26, 2013 | 40.53 | 41.67 | 40.38 | 41.23 | 0 | +1.30(+3.26%) |
Nov 25, 2013 | 41.85 | 41.85 | 39.80 | 39.92 | 1,797,268 | -1.91(-4.57%) |
Nov 22, 2013 | 41.84 | 42.13 | 41.56 | 41.84 | 0 | +0.08(+0.19%) |
Nov 21, 2013 | 41.16 | 41.91 | 41.08 | 41.76 | 397,672 | +0.59(+1.43%) |
Nov 20, 2013 | 41.75 | 42.00 | 41.01 | 41.16 | 0 | -0.54(-1.28%) |
Nov 19, 2013 | 42.02 | 42.15 | 41.41 | 41.70 | 502,236 | -0.43(-1.02%) |
Nov 18, 2013 | 42.27 | 42.56 | 41.88 | 42.13 | 0 | -0.12(-0.30%) |
Nov 15, 2013 | 42.40 | 42.49 | 41.82 | 42.26 | 0 | -0.15(-0.35%) |
Nov 14, 2013 | 42.67 | 42.67 | 42.05 | 42.41 | 1,448,866 | -0.09(-0.22%) |
Nov 13, 2013 | 41.60 | 42.50 | 41.18 | 42.50 | 0 | +0.80(+1.91%) |
Nov 12, 2013 | 41.66 | 41.85 | 41.33 | 41.70 | 0 | -0.19(-0.44%) |
Nov 11, 2013 | 41.95 | 42.25 | 41.74 | 41.89 | 0 | +0.04(+0.10%) |
Nov 08, 2013 | 41.41 | 42.48 | 41.35 | 41.85 | 0 | +0.43(+1.04%) |
Nov 07, 2013 | 43.12 | 43.36 | 41.34 | 41.42 | 1,216,182 | -1.70(-3.95%) |
Nov 06, 2013 | 42.52 | 44.18 | 41.79 | 43.12 | 1,846,618 | +1.44(+3.45%) |
Nov 05, 2013 | 41.48 | 41.76 | 41.11 | 41.69 | 1,537,290 | +0.15(+0.36%) |
Nov 04, 2013 | 41.23 | 41.76 | 41.19 | 41.53 | 1,459,638 | +0.59(+1.44%) |
Nov 01, 2013 | 41.55 | 41.60 | 40.41 | 40.95 | 0 | -0.65(-1.56%) |
Oct 31, 2013 | 42.30 | 42.30 | 41.42 | 41.59 | 0 | -0.80(-1.88%) |
Oct 30, 2013 | 43.20 | 43.20 | 42.12 | 42.39 | 1,024,884 | -0.74(-1.71%) |
Oct 29, 2013 | 43.02 | 43.20 | 42.66 | 43.13 | 0 | +0.29(+0.68%) |
Oct 28, 2013 | 42.23 | 43.11 | 42.22 | 42.84 | 0 | +0.53(+1.24%) |
Oct 25, 2013 | 41.88 | 42.31 | 41.55 | 42.31 | 0 | +0.64(+1.55%) |
Oct 24, 2013 | 41.41 | 42.16 | 41.16 | 41.67 | 1,485,452 | +0.44(+1.05%) |
Oct 23, 2013 | 40.70 | 41.35 | 40.51 | 41.23 | 816,038 | +0.45(+1.10%) |
Oct 22, 2013 | 40.22 | 40.91 | 40.12 | 40.78 | 963,292 | +0.63(+1.58%) |
Oct 21, 2013 | 40.08 | 40.48 | 39.98 | 40.15 | 1,097,498 | +0.02(+0.04%) |
Oct 18, 2013 | 40.01 | 40.55 | 39.67 | 40.13 | 1,888,346 | +0.46(+1.16%) |
Oct 17, 2013 | 39.02 | 39.76 | 38.63 | 39.67 | 1,428,728 | +0.61(+1.56%) |
Oct 16, 2013 | 38.72 | 39.38 | 38.51 | 39.06 | 1,128,784 | +0.69(+1.80%) |
Oct 15, 2013 | 38.80 | 39.02 | 38.12 | 38.38 | 1,531,456 | -0.52(-1.32%) |
Oct 14, 2013 | 38.72 | 38.92 | 38.25 | 38.89 | 1,452,280 | -0.02(-0.05%) |
Oct 11, 2013 | 38.26 | 38.93 | 38.08 | 38.91 | 0 | +0.73(+1.90%) |
Oct 10, 2013 | 37.33 | 38.43 | 37.20 | 38.18 | 1,600,844 | +1.22(+3.31%) |
Oct 09, 2013 | 37.94 | 38.09 | 36.17 | 36.96 | 2,389,864 | -0.70(-1.87%) |
Oct 08, 2013 | 39.79 | 40.26 | 37.40 | 37.66 | 5,296,912 | -2.12(-5.32%) |
Oct 07, 2013 | 39.62 | 40.20 | 39.40 | 39.78 | 1,597,862 | +0.69(+1.77%) |
Oct 04, 2013 | 39.08 | 39.40 | 38.99 | 39.09 | 0 | -0.06(-0.15%) |
Oct 03, 2013 | 39.16 | 39.38 | 38.91 | 39.15 | 0 | -0.19(-0.48%) |
Oct 02, 2013 | 39.09 | 39.48 | 38.80 | 39.34 | 959,914 | +0.11(+0.28%) |
Oct 01, 2013 | 38.44 | 39.26 | 38.39 | 39.23 | 1,146,094 | +0.67(+1.74%) |
Sep 30, 2013 | 38.23 | 38.59 | 38.15 | 38.56 | 752,234 | -0.09(-0.22%) |
Sep 27, 2013 | 38.46 | 38.74 | 38.17 | 38.65 | 0 | +0.12(+0.32%) |
Sep 26, 2013 | 38.26 | 38.80 | 38.25 | 38.52 | 892,918 | +0.39(+1.01%) |
Sep 25, 2013 | 38.38 | 38.49 | 37.98 | 38.13 | 987,902 | -0.26(-0.66%) |
Sep 24, 2013 | 38.90 | 38.90 | 38.25 | 38.39 | 1,010,450 | -0.35(-0.92%) |
Sep 23, 2013 | 39.02 | 39.42 | 38.50 | 38.74 | 1,267,146 | -0.25(-0.64%) |
Sep 20, 2013 | 40.53 | 40.53 | 38.98 | 38.99 | 0 | -1.58(-3.89%) |
Sep 19, 2013 | 40.50 | 40.77 | 40.35 | 40.58 | 514,368 | +0.06(+0.15%) |
Sep 18, 2013 | 40.21 | 40.63 | 39.70 | 40.52 | 0 | +0.19(+0.47%) |
Sep 17, 2013 | 40.34 | 40.48 | 40.10 | 40.33 | 0 | +0.23(+0.57%) |
Sep 16, 2013 | 40.35 | 40.57 | 39.70 | 40.09 | 1,195,670 | +0.39(+0.99%) |
Sep 13, 2013 | 39.44 | 39.77 | 39.28 | 39.70 | 0 | +0.02(+0.06%) |
Sep 12, 2013 | 39.73 | 39.99 | 39.50 | 39.68 | 740,814 | -0.03(-0.09%) |
Sep 11, 2013 | 39.48 | 39.76 | 39.20 | 39.71 | 0 | +0.21(+0.53%) |
Sep 10, 2013 | 39.92 | 40.00 | 39.39 | 39.50 | 647,834 | -0.31(-0.78%) |
Sep 09, 2013 | 39.38 | 39.83 | 39.38 | 39.81 | 0 | +0.48(+1.23%) |
Sep 06, 2013 | 39.81 | 39.98 | 38.85 | 39.33 | 0 | -0.32(-0.81%) |
Sep 05, 2013 | 40.20 | 40.33 | 39.60 | 39.65 | 801,648 | -0.46(-1.15%) |
Sep 04, 2013 | 39.67 | 40.20 | 39.62 | 40.10 | 3,877,218 | -0.84(-2.04%) |
Sep 03, 2013 | 41.12 | 41.50 | 40.45 | 40.94 | 689,718 | +0.05(+0.12%) |
Aug 30, 2013 | 40.80 | 41.07 | 40.67 | 40.89 | 0 | -0.02(-0.06%) |
Aug 29, 2013 | 40.02 | 41.15 | 40.01 | 40.91 | 660,712 | +0.95(+2.36%) |
Aug 28, 2013 | 40.05 | 40.38 | 39.78 | 39.97 | 0 | -0.17(-0.42%) |
Aug 27, 2013 | 40.48 | 40.98 | 40.13 | 40.14 | 993,250 | -0.78(-1.92%) |
Aug 26, 2013 | 40.91 | 41.05 | 40.44 | 40.92 | 0 | +0.00(+0.01%) |
Aug 23, 2013 | 40.61 | 41.05 | 40.04 | 40.92 | 0 | +0.48(+1.17%) |
Aug 22, 2013 | 39.45 | 42.74 | 39.42 | 40.45 | 5,997,654 | +3.99(+10.96%) |
Aug 21, 2013 | 36.88 | 37.15 | 36.27 | 36.45 | 1,376,836 | -0.48(-1.30%) |
Aug 20, 2013 | 36.95 | 37.24 | 36.56 | 36.93 | 731,828 | +0.12(+0.34%) |
Aug 19, 2013 | 36.17 | 36.85 | 36.10 | 36.80 | 654,754 | +0.58(+1.60%) |
Aug 16, 2013 | 36.49 | 36.52 | 36.09 | 36.23 | 0 | -0.42(-1.15%) |
Aug 15, 2013 | 37.73 | 37.75 | 36.55 | 36.65 | 956,830 | -1.36(-3.59%) |
Aug 14, 2013 | 38.16 | 38.48 | 38.00 | 38.01 | 726,796 | -0.27(-0.72%) |
Aug 13, 2013 | 38.13 | 39.15 | 38.08 | 38.28 | 1,495,812 | +0.29(+0.76%) |
Aug 12, 2013 | 37.05 | 38.00 | 37.02 | 37.99 | 1,280,584 | +1.04(+2.81%) |
Aug 09, 2013 | 36.72 | 37.25 | 36.66 | 36.95 | 808,718 | +0.25(+0.69%) |
Aug 08, 2013 | 36.87 | 37.00 | 36.50 | 36.70 | 833,174 | +0.05(+0.14%) |
Aug 07, 2013 | 37.00 | 37.09 | 36.61 | 36.65 | 681,556 | -0.47(-1.27%) |
Aug 06, 2013 | 37.27 | 37.38 | 36.79 | 37.12 | 517,974 | -0.13(-0.35%) |
Aug 05, 2013 | 36.94 | 37.33 | 36.83 | 37.25 | 860,136 | +0.30(+0.83%) |
Aug 02, 2013 | 36.83 | 37.05 | 36.64 | 36.95 | 834,604 | +0.27(+0.74%) |
Aug 01, 2013 | 36.71 | 36.94 | 36.27 | 36.67 | 1,037,772 | +0.20(+0.53%) |
Jul 31, 2013 | 37.16 | 37.38 | 36.38 | 36.48 | 0 | -0.57(-1.53%) |
Jul 30, 2013 | 37.55 | 37.55 | 36.98 | 37.05 | 0 | -0.30(-0.80%) |
Jul 29, 2013 | 37.26 | 37.59 | 36.84 | 37.34 | 0 | +0.09(+0.23%) |
Jul 26, 2013 | 37.12 | 37.34 | 36.51 | 37.26 | 0 | -0.14(-0.36%) |
Jul 25, 2013 | 36.34 | 37.48 | 36.31 | 37.40 | 0 | +1.00(+2.73%) |
Jul 24, 2013 | 36.85 | 36.99 | 36.35 | 36.40 | 621,106 | -0.29(-0.78%) |
Jul 23, 2013 | 37.03 | 37.10 | 36.60 | 36.69 | 0 | -0.24(-0.65%) |
Jul 22, 2013 | 36.33 | 37.15 | 36.23 | 36.92 | 0 | +0.54(+1.48%) |
Jul 19, 2013 | 36.63 | 36.87 | 36.10 | 36.38 | 0 | -0.39(-1.05%) |
Jul 18, 2013 | 37.27 | 37.47 | 36.51 | 36.77 | 0 | -0.45(-1.21%) |
Jul 17, 2013 | 37.13 | 37.99 | 37.05 | 37.22 | 1,299,626 | +0.16(+0.43%) |
Jul 16, 2013 | 36.00 | 37.24 | 35.91 | 37.06 | 0 | +1.17(+3.27%) |
Jul 15, 2013 | 35.41 | 36.10 | 35.38 | 35.88 | 0 | +0.57(+1.61%) |
Jul 12, 2013 | 35.54 | 35.78 | 35.25 | 35.31 | 0 | -0.04(-0.11%) |
Jul 11, 2013 | 34.74 | 35.62 | 34.74 | 35.35 | 0 | +1.06(+3.09%) |
Jul 10, 2013 | 34.25 | 34.98 | 34.25 | 34.30 | 0 | +0.05(+0.13%) |
Jul 09, 2013 | 34.05 | 34.50 | 33.84 | 34.25 | 0 | +0.41(+1.20%) |
Jul 08, 2013 | 33.20 | 33.94 | 33.16 | 33.84 | 750,646 | +0.68(+2.05%) |
Jul 05, 2013 | 33.40 | 33.41 | 32.75 | 33.16 | 0 | +0.27(+0.81%) |
Jul 03, 2013 | 32.78 | 33.12 | 32.60 | 32.90 | 0 | -0.08(-0.23%) |
Jul 02, 2013 | 32.81 | 33.41 | 32.65 | 32.98 | 0 | +0.05(+0.15%) |