Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 44.51 | 45.13 | 44.27 | 44.63 | 1,394,925 | +0.05(+0.11%) |
Jun 27, 2014 | 44.96 | 45.55 | 44.43 | 44.58 | 668,682 | +0.05(+0.11%) |
Jun 26, 2014 | 44.70 | 45.11 | 44.13 | 44.53 | 277,581 | -0.17(-0.38%) |
Jun 25, 2014 | 44.55 | 45.06 | 44.12 | 44.70 | 720,195 | +0.01(+0.02%) |
Jun 24, 2014 | 45.22 | 45.39 | 44.53 | 44.69 | 598,609 | -0.64(-1.41%) |
Jun 23, 2014 | 45.77 | 46.17 | 45.15 | 45.33 | 397,855 | -0.45(-0.98%) |
Jun 20, 2014 | 45.22 | 45.83 | 44.93 | 45.78 | 567,439 | +0.52(+1.15%) |
Jun 19, 2014 | 44.93 | 45.38 | 44.33 | 45.26 | 712,194 | +0.29(+0.64%) |
Jun 18, 2014 | 44.62 | 45.13 | 44.20 | 44.97 | 419,454 | +0.26(+0.58%) |
Jun 17, 2014 | 44.07 | 44.77 | 43.82 | 44.71 | 372,487 | +0.63(+1.43%) |
Jun 16, 2014 | 44.28 | 44.63 | 43.70 | 44.08 | 958,697 | -0.18(-0.41%) |
Jun 13, 2014 | 44.47 | 44.47 | 43.76 | 44.26 | 410,414 | -0.22(-0.49%) |
Jun 12, 2014 | 44.32 | 44.52 | 43.88 | 44.48 | 267,625 | +0.11(+0.25%) |
Jun 11, 2014 | 44.30 | 44.84 | 44.30 | 44.37 | 480,216 | -0.20(-0.45%) |
Jun 10, 2014 | 43.89 | 44.74 | 43.76 | 44.57 | 494,748 | +0.17(+0.38%) |
Jun 06, 2014 | 43.84 | 44.60 | 43.81 | 44.40 | 434,475 | +0.80(+1.83%) |
Jun 05, 2014 | 43.51 | 44.01 | 43.08 | 43.60 | 784,330 | +0.29(+0.67%) |
Jun 04, 2014 | 43.45 | 43.77 | 43.14 | 43.31 | 495,407 | -0.40(-0.92%) |
Jun 03, 2014 | 43.43 | 43.76 | 42.65 | 43.71 | 830,321 | -0.04(-0.09%) |
Jun 02, 2014 | 43.11 | 44.26 | 43.05 | 43.75 | 860,793 | +0.66(+1.53%) |
May 30, 2014 | 43.61 | 43.69 | 42.75 | 43.09 | 643,313 | -0.46(-1.06%) |
May 29, 2014 | 42.95 | 43.91 | 42.93 | 43.55 | 826,489 | +0.71(+1.66%) |
May 28, 2014 | 42.57 | 42.96 | 42.25 | 42.84 | 668,939 | +0.25(+0.59%) |
May 27, 2014 | 42.04 | 42.66 | 41.69 | 42.59 | 674,895 | +0.96(+2.31%) |
May 23, 2014 | 41.71 | 41.63 | 41.63 | 41.63 | 520,000 | -0.22(-0.53%) |
May 22, 2014 | 41.52 | 42.01 | 40.94 | 41.85 | 351,443 | +0.50(+1.21%) |
May 21, 2014 | 41.00 | 41.65 | 40.90 | 41.35 | 575,660 | +0.34(+0.83%) |
May 20, 2014 | 42.25 | 42.47 | 40.75 | 41.01 | 1,306,132 | -1.42(-3.35%) |
May 19, 2014 | 41.71 | 43.11 | 41.71 | 42.43 | 932,689 | +0.75(+1.80%) |
May 16, 2014 | 41.79 | 41.86 | 41.12 | 41.68 | 656,154 | -0.12(-0.29%) |
May 15, 2014 | 41.63 | 41.89 | 40.48 | 41.80 | 552,174 | +0.05(+0.12%) |
May 14, 2014 | 41.47 | 41.82 | 41.19 | 41.75 | 444,334 | +0.25(+0.60%) |
May 13, 2014 | 42.01 | 42.18 | 41.29 | 41.50 | 1,370,294 | -0.45(-1.07%) |
May 12, 2014 | 41.68 | 42.49 | 41.66 | 41.95 | 602,002 | +0.43(+1.04%) |
May 09, 2014 | 40.53 | 42.00 | 40.53 | 41.52 | 647,965 | +0.84(+2.06%) |
May 08, 2014 | 40.49 | 40.95 | 40.31 | 40.68 | 608,236 | +0.18(+0.44%) |
May 07, 2014 | 40.22 | 40.70 | 39.95 | 40.50 | 848,444 | +0.27(+0.67%) |
May 06, 2014 | 39.96 | 40.41 | 39.50 | 40.23 | 773,773 | +0.26(+0.65%) |
May 05, 2014 | 39.00 | 40.20 | 38.62 | 39.97 | 812,168 | +0.89(+2.28%) |
May 02, 2014 | 38.44 | 39.87 | 38.44 | 39.08 | 1,666,508 | +1.26(+3.33%) |
May 01, 2014 | 37.51 | 38.28 | 37.26 | 37.82 | 845,105 | +0.42(+1.12%) |
Apr 30, 2014 | 37.17 | 37.63 | 36.82 | 37.40 | 421,382 | +0.31(+0.84%) |
Apr 29, 2014 | 37.00 | 37.09 | 36.60 | 37.09 | 417,640 | +0.19(+0.51%) |
Apr 28, 2014 | 36.59 | 36.91 | 36.15 | 36.90 | 661,195 | +0.47(+1.29%) |
Apr 25, 2014 | 36.41 | 36.73 | 35.95 | 36.43 | 343,160 | -0.13(-0.36%) |
Apr 24, 2014 | 36.57 | 36.87 | 35.84 | 36.56 | 629,316 | +0.27(+0.74%) |
Apr 23, 2014 | 35.71 | 36.39 | 35.07 | 36.29 | 1,019,016 | +0.60(+1.68%) |
Apr 22, 2014 | 34.02 | 35.81 | 34.02 | 35.69 | 966,760 | +2.11(+6.28%) |
Apr 21, 2014 | 33.48 | 33.90 | 33.33 | 33.58 | 229,611 | +0.25(+0.75%) |
Apr 17, 2014 | 34.23 | 33.33 | 33.33 | 33.33 | 760,600 | -1.41(-4.06%) |
Apr 16, 2014 | 35.26 | 35.27 | 34.38 | 34.74 | 521,664 | -0.21(-0.60%) |
Apr 15, 2014 | 34.89 | 35.09 | 34.35 | 34.95 | 493,025 | +0.21(+0.60%) |
Apr 14, 2014 | 34.79 | 35.11 | 34.44 | 34.74 | 284,091 | +0.15(+0.43%) |
Apr 11, 2014 | 35.11 | 35.34 | 34.54 | 34.59 | 261,708 | -0.73(-2.07%) |
Apr 10, 2014 | 36.24 | 36.24 | 35.14 | 35.32 | 414,291 | -0.94(-2.59%) |
Apr 09, 2014 | 35.93 | 36.28 | 35.62 | 36.26 | 466,649 | +0.30(+0.83%) |
Apr 08, 2014 | 34.88 | 35.98 | 34.63 | 35.96 | 892,092 | +1.07(+3.07%) |
Apr 07, 2014 | 34.99 | 35.22 | 34.49 | 34.89 | 447,502 | -0.42(-1.19%) |
Apr 04, 2014 | 37.15 | 37.16 | 35.27 | 35.31 | 764,197 | -1.70(-4.59%) |
Apr 03, 2014 | 36.74 | 37.17 | 36.10 | 37.01 | 497,608 | +0.32(+0.87%) |
Apr 02, 2014 | 37.50 | 37.61 | 36.48 | 36.69 | 722,831 | -0.81(-2.16%) |
Apr 01, 2014 | 37.67 | 38.34 | 37.30 | 37.50 | 696,306 | -0.06(-0.16%) |
Mar 31, 2014 | 37.67 | 37.67 | 36.83 | 37.56 | 922,732 | +0.08(+0.21%) |
Mar 28, 2014 | 37.39 | 37.88 | 37.18 | 37.48 | 251,531 | +0.10(+0.27%) |
Mar 27, 2014 | 38.29 | 38.31 | 37.08 | 37.38 | 814,371 | -0.76(-1.99%) |
Mar 26, 2014 | 37.98 | 38.33 | 37.44 | 38.14 | 503,277 | +0.31(+0.82%) |
Mar 25, 2014 | 38.14 | 38.48 | 37.47 | 37.83 | 630,553 | -0.22(-0.58%) |
Mar 24, 2014 | 38.37 | 38.73 | 37.65 | 38.05 | 419,430 | -0.35(-0.91%) |
Mar 21, 2014 | 38.24 | 38.87 | 38.04 | 38.40 | 543,265 | +0.41(+1.08%) |
Mar 20, 2014 | 37.41 | 38.50 | 37.41 | 37.99 | 753,493 | +0.58(+1.55%) |
Mar 19, 2014 | 36.88 | 37.58 | 36.78 | 37.41 | 476,607 | +0.61(+1.66%) |
Mar 18, 2014 | 35.92 | 37.07 | 35.92 | 36.80 | 312,141 | +0.87(+2.42%) |
Mar 17, 2014 | 35.88 | 36.19 | 35.68 | 35.93 | 286,535 | +0.17(+0.48%) |
Mar 14, 2014 | 36.30 | 36.51 | 35.53 | 35.76 | 411,904 | -0.64(-1.76%) |
Mar 13, 2014 | 37.34 | 37.34 | 36.33 | 36.40 | 325,485 | -0.74(-1.99%) |
Mar 12, 2014 | 37.03 | 37.46 | 37.03 | 37.14 | 305,691 | -0.13(-0.35%) |
Mar 11, 2014 | 37.75 | 37.94 | 36.96 | 37.27 | 495,447 | -0.43(-1.14%) |
Mar 10, 2014 | 37.57 | 37.97 | 37.50 | 37.70 | 626,865 | +0.10(+0.27%) |
Mar 07, 2014 | 37.37 | 37.84 | 37.12 | 37.60 | 403,039 | +0.33(+0.89%) |
Mar 06, 2014 | 37.67 | 37.85 | 37.23 | 37.27 | 248,837 | -0.38(-1.01%) |
Mar 05, 2014 | 37.72 | 37.88 | 37.50 | 37.65 | 248,760 | -0.05(-0.13%) |
Mar 04, 2014 | 37.60 | 38.01 | 37.50 | 37.70 | 474,960 | +0.29(+0.78%) |
Mar 03, 2014 | 37.42 | 37.59 | 36.78 | 37.41 | 331,255 | -0.27(-0.72%) |
Feb 28, 2014 | 37.50 | 38.12 | 37.50 | 37.68 | 319,750 | +0.29(+0.78%) |
Feb 27, 2014 | 37.49 | 37.66 | 37.15 | 37.39 | 280,490 | -0.06(-0.16%) |
Feb 26, 2014 | 36.83 | 37.93 | 36.53 | 37.45 | 515,248 | +0.63(+1.71%) |
Feb 25, 2014 | 37.33 | 37.33 | 36.59 | 36.82 | 349,290 | -0.58(-1.55%) |
Feb 24, 2014 | 37.12 | 37.44 | 36.57 | 37.40 | 395,937 | +0.83(+2.27%) |
Feb 21, 2014 | 36.60 | 36.85 | 36.38 | 36.57 | 410,147 | -0.03(-0.08%) |
Feb 20, 2014 | 36.24 | 37.25 | 36.02 | 36.60 | 531,575 | +0.38(+1.05%) |
Feb 19, 2014 | 36.25 | 36.93 | 35.97 | 36.22 | 517,675 | -0.02(-0.06%) |
Feb 18, 2014 | 36.15 | 36.58 | 35.74 | 36.24 | 669,282 | +0.09(+0.25%) |
Feb 14, 2014 | 35.14 | 36.15 | 36.15 | 36.15 | 807,100 | +0.79(+2.23%) |
Feb 13, 2014 | 33.13 | 35.37 | 33.13 | 35.36 | 1,412,506 | +2.63(+8.04%) |
Feb 12, 2014 | 33.71 | 33.74 | 32.41 | 32.73 | 1,527,221 | -1.08(-3.19%) |
Feb 11, 2014 | 35.27 | 35.27 | 33.29 | 33.81 | 2,302,812 | -2.03(-5.66%) |
Feb 10, 2014 | 36.10 | 36.11 | 35.51 | 35.84 | 648,611 | -0.29(-0.80%) |
Feb 07, 2014 | 36.17 | 36.49 | 35.91 | 36.13 | 482,077 | -0.03(-0.08%) |
Feb 06, 2014 | 36.14 | 36.28 | 35.68 | 36.16 | 436,878 | +0.05(+0.14%) |
Feb 05, 2014 | 36.11 | 37.12 | 35.88 | 36.11 | 975,817 | +0.63(+1.78%) |
Feb 04, 2014 | 35.52 | 35.52 | 34.94 | 35.48 | 350,164 | +0.05(+0.14%) |
Feb 03, 2014 | 35.98 | 36.08 | 34.98 | 35.43 | 471,607 | -0.57(-1.58%) |
Jan 31, 2014 | 35.77 | 36.40 | 35.75 | 36.00 | 340,683 | -0.41(-1.13%) |
Jan 30, 2014 | 36.10 | 36.78 | 35.86 | 36.41 | 287,913 | +0.62(+1.73%) |
Jan 29, 2014 | 35.56 | 36.36 | 35.34 | 35.79 | 382,089 | -0.19(-0.53%) |
Jan 28, 2014 | 36.46 | 36.76 | 35.95 | 35.98 | 412,511 | -0.47(-1.29%) |
Jan 27, 2014 | 36.68 | 36.68 | 35.88 | 36.45 | 533,451 | -0.25(-0.68%) |
Jan 24, 2014 | 37.32 | 37.34 | 36.45 | 36.70 | 384,417 | -0.77(-2.05%) |
Jan 23, 2014 | 37.34 | 37.62 | 37.21 | 37.47 | 643,371 | +0.07(+0.19%) |
Jan 22, 2014 | 37.97 | 37.98 | 37.12 | 37.40 | 625,355 | -0.59(-1.55%) |
Jan 21, 2014 | 37.98 | 38.00 | 37.51 | 37.99 | 344,584 | +0.36(+0.96%) |
Jan 17, 2014 | 37.97 | 37.63 | 37.63 | 37.63 | 444,100 | -0.43(-1.13%) |
Jan 16, 2014 | 37.97 | 39.21 | 37.56 | 38.06 | 846,356 | -0.11(-0.29%) |
Jan 15, 2014 | 37.79 | 38.37 | 37.63 | 38.17 | 683,132 | +0.38(+1.01%) |
Jan 14, 2014 | 37.06 | 37.91 | 36.90 | 37.79 | 1,211,056 | +0.54(+1.45%) |
Jan 13, 2014 | 37.26 | 37.57 | 36.85 | 37.25 | 506,926 | +0.02(+0.05%) |
Jan 10, 2014 | 37.70 | 37.74 | 36.80 | 37.23 | 639,967 | -0.45(-1.19%) |
Jan 09, 2014 | 37.48 | 38.07 | 37.36 | 37.68 | 803,460 | +0.26(+0.69%) |
Jan 08, 2014 | 36.80 | 37.46 | 36.66 | 37.42 | 594,421 | +0.45(+1.22%) |
Jan 07, 2014 | 36.26 | 37.24 | 36.20 | 36.97 | 575,745 | +0.75(+2.07%) |
Jan 06, 2014 | 36.68 | 36.68 | 35.91 | 36.22 | 623,669 | -0.39(-1.07%) |
Jan 03, 2014 | 36.17 | 36.91 | 35.78 | 36.61 | 978,789 | +0.46(+1.27%) |
Jan 02, 2014 | 35.00 | 36.59 | 34.89 | 36.15 | 1,154,109 | +1.40(+4.03%) |
Dec 31, 2013 | 33.95 | 34.75 | 34.75 | 34.75 | 426,900 | +0.77(+2.27%) |
Dec 30, 2013 | 33.28 | 34.61 | 33.24 | 33.98 | 364,700 | +0.77(+2.32%) |
Dec 27, 2013 | 33.11 | 33.36 | 33.02 | 33.21 | 153,414 | +0.09(+0.27%) |
Dec 26, 2013 | 33.59 | 33.84 | 33.05 | 33.12 | 238,272 | -0.39(-1.16%) |
Dec 24, 2013 | 33.05 | 33.55 | 33.04 | 33.51 | 174,736 | +0.49(+1.48%) |
Dec 23, 2013 | 32.91 | 33.05 | 32.64 | 33.02 | 227,337 | +0.26(+0.79%) |
Dec 20, 2013 | 32.40 | 32.81 | 32.07 | 32.76 | 438,823 | +0.69(+2.15%) |
Dec 19, 2013 | 32.48 | 32.57 | 31.60 | 32.07 | 445,568 | -0.42(-1.29%) |
Dec 18, 2013 | 32.52 | 32.70 | 31.85 | 32.49 | 458,690 | +0.06(+0.19%) |
Dec 17, 2013 | 32.78 | 32.85 | 32.32 | 32.43 | 423,524 | -0.37(-1.13%) |
Dec 16, 2013 | 33.74 | 33.88 | 32.74 | 32.80 | 512,420 | -0.69(-2.06%) |
Dec 13, 2013 | 32.42 | 33.85 | 32.29 | 33.49 | 907,943 | +1.20(+3.72%) |
Dec 12, 2013 | 32.28 | 32.73 | 32.21 | 32.29 | 703,434 | -0.06(-0.19%) |
Dec 11, 2013 | 33.19 | 33.52 | 32.26 | 32.35 | 514,200 | -0.88(-2.65%) |
Dec 10, 2013 | 33.12 | 33.41 | 32.88 | 33.23 | 422,843 | -0.05(-0.15%) |
Dec 09, 2013 | 33.94 | 33.99 | 33.07 | 33.28 | 478,850 | -0.59(-1.74%) |
Dec 06, 2013 | 33.71 | 34.16 | 33.68 | 33.87 | 337,648 | +0.38(+1.13%) |
Dec 05, 2013 | 33.64 | 33.88 | 33.35 | 33.49 | 338,530 | -0.21(-0.62%) |
Dec 04, 2013 | 34.06 | 34.31 | 33.50 | 33.70 | 342,565 | -0.57(-1.66%) |
Dec 03, 2013 | 33.60 | 34.52 | 33.56 | 34.27 | 719,512 | +0.52(+1.54%) |
Dec 02, 2013 | 33.63 | 33.90 | 33.56 | 33.75 | 658,032 | +0.15(+0.45%) |
Nov 29, 2013 | 33.48 | 33.99 | 33.37 | 33.60 | 216,831 | +0.15(+0.45%) |
Nov 27, 2013 | 33.42 | 33.49 | 33.06 | 33.45 | 358,953 | +0.13(+0.39%) |
Nov 26, 2013 | 32.78 | 33.38 | 32.78 | 33.32 | 493,006 | +0.49(+1.49%) |
Nov 25, 2013 | 32.92 | 33.28 | 32.56 | 32.83 | 850,886 | +0.08(+0.24%) |
Nov 22, 2013 | 31.70 | 32.76 | 31.29 | 32.75 | 834,946 | +1.15(+3.64%) |
Nov 21, 2013 | 31.52 | 32.00 | 31.30 | 31.60 | 501,499 | +0.11(+0.35%) |
Nov 20, 2013 | 31.56 | 32.14 | 31.44 | 31.49 | 752,229 | -0.02(-0.06%) |
Nov 19, 2013 | 31.61 | 31.70 | 31.18 | 31.51 | 639,403 | -0.18(-0.57%) |
Nov 18, 2013 | 32.05 | 32.05 | 31.60 | 31.69 | 368,269 | -0.33(-1.03%) |
Nov 15, 2013 | 32.23 | 32.39 | 31.84 | 32.02 | 330,006 | -0.27(-0.84%) |
Nov 14, 2013 | 31.79 | 32.42 | 31.54 | 32.29 | 487,344 | +0.43(+1.35%) |
Nov 12, 2013 | 32.26 | 32.30 | 31.78 | 31.86 | 606,394 | -0.40(-1.24%) |
Nov 11, 2013 | 32.20 | 32.36 | 32.01 | 32.26 | 288,295 | +0.05(+0.16%) |
Nov 08, 2013 | 31.48 | 32.27 | 31.36 | 32.21 | 519,453 | +0.71(+2.25%) |
Nov 07, 2013 | 32.49 | 32.58 | 31.50 | 31.50 | 482,317 | -0.90(-2.78%) |
Nov 06, 2013 | 32.16 | 32.59 | 31.90 | 32.40 | 525,007 | +0.30(+0.93%) |
Nov 05, 2013 | 32.58 | 32.59 | 31.80 | 32.10 | 633,644 | -0.48(-1.47%) |
Nov 04, 2013 | 31.61 | 32.68 | 31.54 | 32.58 | 768,813 | +0.97(+3.07%) |
Nov 01, 2013 | 31.58 | 31.71 | 31.10 | 31.61 | 1,254,785 | -0.03(-0.09%) |
Oct 31, 2013 | 32.49 | 33.04 | 31.57 | 31.64 | 2,598,441 | -1.95(-5.81%) |
Oct 30, 2013 | 34.32 | 34.37 | 33.24 | 33.59 | 694,632 | -0.61(-1.78%) |
Oct 29, 2013 | 34.05 | 34.41 | 33.75 | 34.20 | 445,822 | +0.15(+0.44%) |
Oct 28, 2013 | 34.66 | 34.81 | 33.96 | 34.05 | 504,608 | -0.66(-1.90%) |
Oct 25, 2013 | 34.87 | 35.12 | 34.62 | 34.71 | 320,238 | -0.04(-0.12%) |
Oct 24, 2013 | 35.48 | 35.83 | 34.59 | 34.75 | 758,300 | -0.39(-1.11%) |
Oct 23, 2013 | 35.80 | 36.01 | 35.04 | 35.14 | 491,441 | -0.75(-2.09%) |
Oct 22, 2013 | 36.07 | 36.40 | 35.83 | 35.89 | 406,037 | -0.06(-0.17%) |
Oct 21, 2013 | 36.26 | 36.36 | 35.88 | 35.95 | 293,384 | -0.41(-1.13%) |
Oct 18, 2013 | 36.07 | 36.36 | 35.41 | 36.36 | 758,429 | +0.47(+1.31%) |
Oct 17, 2013 | 35.74 | 35.89 | 35.17 | 35.89 | 448,220 | -0.10(-0.28%) |
Oct 16, 2013 | 35.63 | 36.24 | 35.55 | 35.99 | 430,495 | +0.48(+1.35%) |
Oct 15, 2013 | 36.21 | 36.31 | 35.41 | 35.51 | 463,168 | -0.89(-2.45%) |
Oct 14, 2013 | 35.84 | 36.47 | 35.57 | 36.40 | 823,496 | +0.27(+0.75%) |
Oct 11, 2013 | 36.17 | 36.30 | 35.76 | 36.13 | 250,090 | -0.11(-0.30%) |
Oct 10, 2013 | 35.65 | 36.27 | 35.47 | 36.24 | 374,329 | +0.99(+2.81%) |
Oct 09, 2013 | 34.89 | 35.38 | 34.61 | 35.25 | 483,038 | +0.38(+1.09%) |
Oct 08, 2013 | 35.63 | 35.88 | 34.71 | 34.87 | 461,300 | -0.76(-2.13%) |
Oct 07, 2013 | 36.56 | 36.56 | 35.27 | 35.63 | 662,842 | -1.08(-2.94%) |
Oct 04, 2013 | 36.34 | 37.39 | 36.34 | 36.71 | 648,797 | +0.39(+1.07%) |
Oct 03, 2013 | 36.20 | 36.65 | 36.03 | 36.32 | 585,636 | +0.20(+0.55%) |
Oct 02, 2013 | 36.12 | 36.59 | 35.89 | 36.12 | 559,926 | -0.15(-0.41%) |
Oct 01, 2013 | 35.66 | 36.51 | 35.41 | 36.27 | 675,151 | +0.67(+1.88%) |
Sep 30, 2013 | 35.34 | 35.72 | 35.00 | 35.60 | 809,429 | -0.04(-0.11%) |
Sep 27, 2013 | 35.59 | 36.00 | 35.41 | 35.64 | 316,371 | -0.25(-0.70%) |
Sep 26, 2013 | 35.27 | 35.92 | 34.69 | 35.89 | 1,063,431 | +0.61(+1.73%) |
Sep 25, 2013 | 36.14 | 36.20 | 35.25 | 35.28 | 600,439 | -0.77(-2.14%) |
Sep 24, 2013 | 36.23 | 36.38 | 35.52 | 36.05 | 1,370,162 | -0.32(-0.88%) |
Sep 23, 2013 | 36.46 | 37.32 | 36.00 | 36.37 | 1,241,175 | -0.27(-0.74%) |
Sep 20, 2013 | 37.49 | 37.67 | 36.60 | 36.64 | 754,529 | -0.59(-1.58%) |
Sep 19, 2013 | 38.52 | 38.69 | 37.18 | 37.23 | 777,129 | -1.30(-3.37%) |
Sep 18, 2013 | 38.55 | 38.85 | 37.73 | 38.53 | 465,588 | -0.17(-0.44%) |
Sep 17, 2013 | 39.08 | 39.08 | 38.26 | 38.70 | 414,873 | -0.43(-1.10%) |
Sep 16, 2013 | 39.21 | 39.55 | 37.86 | 39.13 | 710,717 | +1.27(+3.35%) |
Sep 13, 2013 | 36.77 | 38.27 | 36.42 | 37.86 | 708,371 | +1.25(+3.41%) |
Sep 12, 2013 | 36.63 | 36.97 | 36.17 | 36.61 | 555,784 | -0.08(-0.22%) |
Sep 11, 2013 | 35.63 | 36.99 | 35.56 | 36.69 | 706,943 | +1.02(+2.86%) |
Sep 10, 2013 | 35.61 | 35.85 | 35.25 | 35.67 | 460,128 | +0.12(+0.34%) |
Sep 09, 2013 | 35.22 | 35.73 | 35.21 | 35.55 | 612,723 | +0.35(+0.99%) |
Sep 06, 2013 | 35.41 | 35.60 | 34.80 | 35.20 | 347,996 | -0.01(-0.03%) |
Sep 05, 2013 | 34.39 | 35.29 | 34.29 | 35.21 | 568,768 | +0.94(+2.74%) |
Sep 04, 2013 | 33.91 | 34.48 | 33.57 | 34.27 | 521,744 | +0.32(+0.94%) |
Sep 03, 2013 | 33.79 | 34.09 | 33.45 | 33.95 | 378,165 | +0.56(+1.68%) |
Aug 30, 2013 | 34.38 | 34.38 | 33.31 | 33.39 | 293,627 | -0.87(-2.54%) |
Aug 29, 2013 | 34.19 | 34.66 | 34.00 | 34.26 | 265,435 | +0.01(+0.03%) |
Aug 28, 2013 | 34.36 | 34.64 | 33.99 | 34.25 | 333,120 | +0.04(+0.12%) |
Aug 27, 2013 | 34.80 | 34.88 | 33.98 | 34.21 | 439,193 | -0.95(-2.70%) |
Aug 26, 2013 | 35.17 | 35.50 | 34.92 | 35.16 | 283,776 | +0.04(+0.11%) |
Aug 23, 2013 | 34.92 | 35.36 | 34.75 | 35.12 | 402,283 | +0.19(+0.54%) |
Aug 22, 2013 | 34.64 | 35.05 | 34.41 | 34.93 | 414,622 | +0.29(+0.84%) |
Aug 21, 2013 | 34.90 | 35.06 | 34.50 | 34.64 | 653,039 | -0.34(-0.97%) |
Aug 20, 2013 | 34.48 | 35.21 | 34.44 | 34.98 | 778,480 | +0.48(+1.39%) |
Aug 19, 2013 | 34.48 | 34.93 | 34.35 | 34.50 | 358,279 | -0.03(-0.09%) |
Aug 16, 2013 | 34.48 | 34.83 | 34.11 | 34.53 | 696,266 | +0.05(+0.15%) |
Aug 15, 2013 | 34.60 | 35.08 | 34.44 | 34.48 | 610,657 | -0.54(-1.54%) |
Aug 14, 2013 | 35.90 | 35.90 | 34.81 | 35.02 | 602,152 | -0.86(-2.40%) |
Aug 13, 2013 | 36.13 | 36.14 | 35.28 | 35.88 | 642,132 | -0.27(-0.75%) |
Aug 12, 2013 | 36.43 | 36.73 | 36.10 | 36.15 | 476,178 | -0.48(-1.31%) |
Aug 09, 2013 | 36.78 | 36.95 | 36.40 | 36.63 | 445,684 | -0.16(-0.43%) |
Aug 08, 2013 | 36.93 | 36.99 | 36.57 | 36.79 | 395,656 | +0.06(+0.16%) |
Aug 07, 2013 | 36.95 | 37.47 | 36.66 | 36.73 | 656,155 | -0.27(-0.73%) |
Aug 06, 2013 | 37.05 | 37.14 | 36.61 | 37.00 | 666,237 | -0.06(-0.16%) |
Aug 05, 2013 | 37.10 | 37.27 | 36.66 | 37.06 | 529,959 | -0.17(-0.46%) |
Aug 02, 2013 | 37.49 | 37.65 | 36.84 | 37.23 | 528,527 | -0.22(-0.59%) |
Aug 01, 2013 | 37.20 | 37.49 | 36.50 | 37.45 | 827,385 | +0.33(+0.89%) |
Jul 31, 2013 | 37.96 | 38.00 | 37.09 | 37.12 | 589,416 | -0.73(-1.93%) |
Jul 30, 2013 | 38.41 | 38.65 | 37.70 | 37.85 | 554,827 | -0.52(-1.36%) |
Jul 29, 2013 | 39.31 | 39.35 | 38.28 | 38.37 | 634,914 | -1.08(-2.74%) |
Jul 26, 2013 | 39.54 | 40.48 | 39.00 | 39.45 | 935,282 | -0.50(-1.25%) |
Jul 25, 2013 | 39.93 | 40.02 | 39.36 | 39.95 | 513,248 | -0.05(-0.12%) |
Jul 24, 2013 | 40.22 | 40.67 | 39.95 | 40.00 | 623,805 | +0.11(+0.28%) |
Jul 23, 2013 | 40.79 | 40.90 | 39.82 | 39.89 | 878,554 | -0.80(-1.97%) |
Jul 22, 2013 | 40.10 | 40.76 | 39.56 | 40.69 | 771,751 | +0.79(+1.98%) |
Jul 19, 2013 | 39.45 | 40.23 | 39.20 | 39.90 | 839,966 | +0.52(+1.32%) |
Jul 18, 2013 | 38.97 | 39.96 | 38.78 | 39.38 | 492,646 | +0.78(+2.02%) |
Jul 17, 2013 | 39.13 | 39.34 | 38.39 | 38.60 | 453,220 | -0.39(-1.00%) |
Jul 16, 2013 | 39.04 | 39.25 | 38.36 | 38.99 | 354,422 | +0.09(+0.23%) |
Jul 15, 2013 | 38.89 | 39.41 | 38.55 | 38.90 | 285,405 | +0.13(+0.34%) |
Jul 12, 2013 | 38.83 | 39.16 | 38.41 | 38.77 | 285,157 | +0.04(+0.10%) |
Jul 11, 2013 | 39.25 | 39.44 | 38.62 | 38.73 | 447,041 | -0.26(-0.67%) |
Jul 10, 2013 | 39.12 | 39.21 | 38.68 | 38.99 | 413,890 | -0.08(-0.20%) |
Jul 09, 2013 | 38.70 | 39.49 | 38.62 | 39.07 | 856,418 | +0.54(+1.40%) |
Jul 08, 2013 | 39.00 | 39.15 | 38.51 | 38.53 | 408,718 | -0.26(-0.67%) |
Jul 05, 2013 | 38.29 | 39.04 | 37.71 | 38.79 | 256,669 | +0.98(+2.59%) |
Jul 03, 2013 | 38.05 | 38.28 | 37.41 | 37.81 | 228,554 | -0.36(-0.94%) |
Jul 02, 2013 | 37.81 | 38.40 | 37.78 | 38.17 | 232,472 | +0.28(+0.74%) |