Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 40.59 | 41.00 | 40.30 | 40.60 | 88,912 | -0.24(-0.59%) |
Jun 27, 2014 | 40.35 | 41.04 | 40.35 | 40.84 | 113,996 | +0.11(+0.27%) |
Jun 26, 2014 | 40.66 | 40.98 | 39.99 | 40.73 | 60,289 | +0.13(+0.32%) |
Jun 25, 2014 | 39.47 | 40.70 | 39.47 | 40.60 | 43,175 | +0.82(+2.06%) |
Jun 24, 2014 | 39.51 | 41.17 | 39.50 | 39.78 | 55,409 | +0.09(+0.23%) |
Jun 23, 2014 | 40.15 | 41.14 | 39.50 | 39.69 | 70,894 | -0.49(-1.22%) |
Jun 20, 2014 | 41.33 | 41.45 | 39.40 | 40.18 | 125,514 | -0.90(-2.19%) |
Jun 19, 2014 | 41.45 | 41.75 | 40.82 | 41.08 | 79,445 | -0.37(-0.89%) |
Jun 18, 2014 | 40.48 | 41.71 | 40.01 | 41.45 | 82,843 | +0.89(+2.19%) |
Jun 17, 2014 | 39.20 | 40.64 | 39.00 | 40.56 | 57,296 | +1.19(+3.02%) |
Jun 16, 2014 | 38.88 | 39.45 | 38.80 | 39.37 | 65,236 | +0.31(+0.79%) |
Jun 13, 2014 | 38.78 | 39.25 | 38.69 | 39.06 | 58,110 | +0.24(+0.62%) |
Jun 12, 2014 | 39.58 | 39.58 | 38.54 | 38.82 | 50,926 | -0.97(-2.44%) |
Jun 11, 2014 | 40.54 | 40.54 | 39.63 | 39.79 | 34,855 | -1.05(-2.57%) |
Jun 10, 2014 | 40.81 | 41.19 | 40.38 | 40.84 | 67,416 | +0.04(+0.10%) |
Jun 06, 2014 | 40.79 | 41.56 | 40.34 | 40.80 | 75,179 | +0.36(+0.89%) |
Jun 05, 2014 | 37.52 | 40.53 | 37.21 | 40.44 | 131,744 | +2.99(+7.98%) |
Jun 04, 2014 | 36.90 | 37.61 | 36.82 | 37.45 | 58,075 | +0.37(+1.00%) |
Jun 03, 2014 | 36.55 | 37.27 | 36.29 | 37.08 | 69,427 | +0.38(+1.04%) |
Jun 02, 2014 | 36.83 | 37.30 | 36.14 | 36.70 | 45,664 | -0.22(-0.60%) |
May 30, 2014 | 37.49 | 37.57 | 36.50 | 36.92 | 45,708 | -0.40(-1.07%) |
May 29, 2014 | 37.74 | 37.91 | 36.90 | 37.32 | 26,381 | -0.38(-1.01%) |
May 28, 2014 | 38.23 | 38.23 | 37.35 | 37.70 | 26,515 | -0.74(-1.93%) |
May 27, 2014 | 38.00 | 39.10 | 38.00 | 38.44 | 36,995 | +0.69(+1.83%) |
May 23, 2014 | 37.10 | 37.75 | 37.75 | 37.75 | 39,900 | +0.80(+2.18%) |
May 22, 2014 | 37.02 | 37.33 | 36.70 | 36.95 | 11,820 | +0.17(+0.48%) |
May 21, 2014 | 36.97 | 37.36 | 36.01 | 36.77 | 43,638 | -0.01(-0.03%) |
May 20, 2014 | 37.30 | 37.30 | 36.14 | 36.78 | 90,235 | -0.77(-2.05%) |
May 19, 2014 | 36.85 | 37.74 | 36.85 | 37.55 | 34,502 | +0.63(+1.71%) |
May 16, 2014 | 36.55 | 36.94 | 35.90 | 36.92 | 55,557 | +0.26(+0.71%) |
May 15, 2014 | 36.62 | 36.86 | 35.88 | 36.66 | 57,539 | -0.29(-0.78%) |
May 14, 2014 | 38.41 | 38.41 | 36.66 | 36.95 | 48,182 | -1.41(-3.68%) |
May 13, 2014 | 39.10 | 39.40 | 38.00 | 38.36 | 47,740 | -0.94(-2.39%) |
May 12, 2014 | 37.67 | 39.55 | 37.64 | 39.30 | 58,002 | +1.68(+4.47%) |
May 09, 2014 | 37.04 | 37.79 | 36.58 | 37.62 | 97,553 | +0.31(+0.83%) |
May 08, 2014 | 37.82 | 38.93 | 37.18 | 37.31 | 59,160 | -0.48(-1.27%) |
May 07, 2014 | 38.57 | 38.57 | 36.67 | 37.79 | 86,966 | -0.70(-1.82%) |
May 06, 2014 | 40.45 | 40.89 | 38.43 | 38.49 | 82,936 | -2.41(-5.89%) |
May 05, 2014 | 40.67 | 41.28 | 40.38 | 40.90 | 68,019 | -0.23(-0.56%) |
May 02, 2014 | 40.61 | 41.65 | 40.38 | 41.13 | 57,611 | +0.76(+1.88%) |
May 01, 2014 | 40.69 | 40.99 | 39.56 | 40.37 | 94,959 | -0.51(-1.25%) |
Apr 30, 2014 | 39.49 | 41.08 | 38.63 | 40.88 | 91,973 | +1.41(+3.57%) |
Apr 29, 2014 | 39.60 | 40.01 | 39.04 | 39.47 | 70,536 | +0.22(+0.56%) |
Apr 28, 2014 | 39.89 | 40.10 | 38.32 | 39.25 | 60,507 | -0.38(-0.96%) |
Apr 25, 2014 | 40.00 | 40.37 | 39.18 | 39.63 | 57,847 | -0.68(-1.69%) |
Apr 24, 2014 | 40.74 | 40.90 | 39.76 | 40.31 | 24,854 | -0.17(-0.42%) |
Apr 23, 2014 | 41.10 | 41.28 | 40.41 | 40.48 | 29,951 | -0.86(-2.08%) |
Apr 22, 2014 | 40.83 | 41.65 | 40.67 | 41.34 | 29,630 | +0.45(+1.10%) |
Apr 21, 2014 | 41.23 | 41.23 | 40.61 | 40.89 | 25,125 | -0.38(-0.92%) |
Apr 17, 2014 | 40.75 | 41.27 | 41.27 | 41.27 | 50,600 | +0.33(+0.81%) |
Apr 16, 2014 | 41.05 | 41.26 | 40.03 | 40.94 | 28,317 | +0.33(+0.81%) |
Apr 15, 2014 | 40.51 | 41.03 | 39.08 | 40.61 | 39,644 | +0.17(+0.42%) |
Apr 14, 2014 | 40.89 | 41.19 | 39.83 | 40.44 | 75,163 | +0.06(+0.15%) |
Apr 11, 2014 | 40.58 | 41.42 | 40.17 | 40.38 | 52,390 | -0.65(-1.58%) |
Apr 10, 2014 | 42.94 | 42.94 | 40.83 | 41.03 | 47,020 | -2.10(-4.87%) |
Apr 09, 2014 | 42.28 | 43.33 | 41.78 | 43.13 | 57,230 | +0.85(+2.01%) |
Apr 08, 2014 | 41.60 | 42.65 | 41.08 | 42.28 | 59,580 | +0.60(+1.44%) |
Apr 07, 2014 | 41.64 | 42.10 | 40.66 | 41.68 | 93,609 | -0.12(-0.29%) |
Apr 04, 2014 | 43.76 | 43.80 | 41.38 | 41.80 | 88,899 | -1.56(-3.60%) |
Apr 03, 2014 | 44.22 | 44.36 | 43.03 | 43.36 | 29,304 | -0.95(-2.14%) |
Apr 02, 2014 | 44.14 | 44.62 | 44.11 | 44.31 | 33,469 | +0.39(+0.89%) |
Apr 01, 2014 | 43.25 | 44.58 | 43.00 | 43.92 | 87,706 | +0.61(+1.41%) |
Mar 31, 2014 | 42.34 | 43.69 | 41.93 | 43.31 | 89,909 | +1.21(+2.87%) |
Mar 28, 2014 | 42.87 | 43.51 | 41.88 | 42.10 | 63,800 | -0.84(-1.96%) |
Mar 27, 2014 | 43.03 | 43.37 | 42.58 | 42.94 | 75,435 | -0.01(-0.02%) |
Mar 26, 2014 | 44.16 | 44.16 | 42.78 | 42.95 | 60,614 | -1.06(-2.41%) |
Mar 25, 2014 | 43.21 | 44.04 | 42.45 | 44.01 | 58,341 | +1.16(+2.71%) |
Mar 24, 2014 | 43.69 | 43.93 | 42.40 | 42.85 | 69,551 | -0.87(-1.99%) |
Mar 21, 2014 | 43.12 | 44.06 | 42.44 | 43.72 | 137,683 | +0.83(+1.94%) |
Mar 20, 2014 | 43.06 | 43.92 | 42.47 | 42.89 | 27,204 | -0.36(-0.83%) |
Mar 19, 2014 | 43.24 | 43.55 | 42.64 | 43.25 | 30,193 | +0.05(+0.12%) |
Mar 18, 2014 | 43.06 | 43.66 | 42.69 | 43.20 | 42,356 | +0.14(+0.33%) |
Mar 17, 2014 | 43.00 | 43.87 | 42.90 | 43.06 | 26,620 | +0.44(+1.03%) |
Mar 14, 2014 | 42.45 | 43.55 | 42.34 | 42.62 | 29,973 | -0.08(-0.19%) |
Mar 13, 2014 | 44.00 | 44.00 | 42.25 | 42.70 | 44,020 | -1.04(-2.38%) |
Mar 12, 2014 | 43.16 | 43.94 | 42.57 | 43.74 | 35,625 | +0.04(+0.09%) |
Mar 11, 2014 | 44.31 | 44.67 | 43.39 | 43.70 | 64,849 | -1.00(-2.24%) |
Mar 10, 2014 | 44.78 | 44.87 | 43.96 | 44.70 | 57,848 | -0.04(-0.09%) |
Mar 07, 2014 | 44.18 | 44.78 | 43.95 | 44.74 | 56,046 | +0.72(+1.64%) |
Mar 06, 2014 | 43.60 | 44.42 | 43.02 | 44.02 | 84,479 | +0.34(+0.78%) |
Mar 05, 2014 | 42.05 | 43.74 | 41.65 | 43.68 | 62,880 | +1.40(+3.31%) |
Mar 04, 2014 | 42.52 | 46.38 | 40.35 | 42.28 | 524,081 | +0.08(+0.19%) |
Mar 03, 2014 | 41.93 | 42.48 | 40.97 | 42.20 | 74,851 | -0.10(-0.24%) |
Feb 28, 2014 | 43.07 | 43.34 | 41.76 | 42.30 | 90,450 | -0.69(-1.61%) |
Feb 27, 2014 | 42.60 | 43.22 | 42.32 | 42.99 | 76,407 | +0.23(+0.54%) |
Feb 26, 2014 | 41.62 | 42.92 | 41.62 | 42.76 | 48,718 | +1.02(+2.44%) |
Feb 25, 2014 | 42.01 | 42.41 | 41.43 | 41.74 | 40,480 | -0.40(-0.95%) |
Feb 24, 2014 | 41.98 | 42.98 | 41.81 | 42.14 | 79,009 | +0.04(+0.10%) |
Feb 21, 2014 | 42.49 | 42.49 | 41.60 | 42.10 | 97,421 | -0.17(-0.40%) |
Feb 20, 2014 | 40.47 | 42.39 | 40.42 | 42.27 | 83,920 | +1.71(+4.22%) |
Feb 19, 2014 | 40.20 | 40.71 | 40.17 | 40.56 | 94,076 | +0.35(+0.87%) |
Feb 18, 2014 | 39.60 | 40.29 | 39.45 | 40.21 | 64,482 | +0.86(+2.19%) |
Feb 14, 2014 | 38.86 | 39.35 | 39.35 | 39.35 | 119,600 | +0.50(+1.29%) |
Feb 13, 2014 | 37.69 | 38.99 | 37.37 | 38.85 | 51,400 | +0.65(+1.70%) |
Feb 12, 2014 | 38.61 | 39.13 | 37.91 | 38.20 | 47,884 | -0.49(-1.27%) |
Feb 11, 2014 | 36.09 | 38.74 | 35.14 | 38.69 | 193,501 | +2.66(+7.38%) |
Feb 10, 2014 | 36.79 | 38.52 | 35.68 | 36.03 | 80,139 | +1.04(+2.97%) |
Feb 07, 2014 | 35.20 | 35.40 | 34.69 | 34.99 | 76,167 | -0.20(-0.57%) |
Feb 06, 2014 | 35.44 | 35.86 | 35.06 | 35.19 | 36,973 | -0.04(-0.11%) |
Feb 05, 2014 | 35.40 | 35.54 | 34.70 | 35.23 | 55,711 | -0.31(-0.87%) |
Feb 04, 2014 | 35.37 | 36.04 | 34.96 | 35.54 | 69,781 | +0.28(+0.79%) |
Feb 03, 2014 | 36.49 | 36.64 | 34.78 | 35.26 | 67,780 | -1.29(-3.53%) |
Jan 31, 2014 | 37.04 | 37.38 | 36.32 | 36.55 | 94,760 | -1.03(-2.74%) |
Jan 30, 2014 | 37.91 | 37.96 | 37.25 | 37.58 | 83,249 | +0.18(+0.48%) |
Jan 29, 2014 | 38.30 | 38.50 | 37.14 | 37.40 | 51,891 | -1.29(-3.33%) |
Jan 28, 2014 | 39.11 | 39.30 | 38.54 | 38.69 | 68,115 | -0.51(-1.30%) |
Jan 27, 2014 | 39.68 | 40.05 | 39.20 | 39.20 | 58,099 | -0.47(-1.18%) |
Jan 24, 2014 | 40.12 | 40.59 | 39.11 | 39.67 | 73,291 | -0.85(-2.10%) |
Jan 23, 2014 | 40.61 | 40.67 | 40.06 | 40.52 | 60,924 | -0.15(-0.37%) |
Jan 22, 2014 | 39.87 | 40.74 | 39.83 | 40.67 | 70,502 | +1.01(+2.55%) |
Jan 21, 2014 | 39.61 | 39.86 | 39.40 | 39.66 | 39,903 | +0.30(+0.76%) |
Jan 17, 2014 | 39.49 | 39.36 | 39.36 | 39.36 | 58,700 | -0.07(-0.18%) |
Jan 16, 2014 | 39.09 | 39.50 | 39.01 | 39.43 | 26,592 | +0.16(+0.41%) |
Jan 15, 2014 | 38.84 | 39.41 | 38.86 | 39.27 | 39,612 | +0.43(+1.11%) |
Jan 14, 2014 | 39.00 | 39.22 | 38.63 | 38.84 | 30,450 | +0.45(+1.17%) |
Jan 13, 2014 | 39.18 | 39.34 | 38.19 | 38.39 | 46,264 | -1.07(-2.71%) |
Jan 10, 2014 | 39.59 | 39.94 | 38.88 | 39.46 | 60,810 | -0.09(-0.23%) |
Jan 09, 2014 | 40.38 | 40.38 | 39.25 | 39.55 | 32,079 | -0.70(-1.74%) |
Jan 08, 2014 | 40.91 | 40.99 | 39.82 | 40.25 | 49,453 | -0.66(-1.61%) |
Jan 07, 2014 | 40.61 | 41.30 | 40.61 | 40.91 | 25,015 | +0.45(+1.11%) |
Jan 06, 2014 | 41.23 | 41.23 | 40.37 | 40.46 | 42,996 | -0.70(-1.70%) |
Jan 03, 2014 | 40.60 | 41.20 | 40.17 | 41.16 | 63,245 | +0.61(+1.50%) |
Jan 02, 2014 | 40.80 | 40.91 | 39.62 | 40.55 | 49,183 | -0.28(-0.69%) |
Dec 31, 2013 | 41.01 | 40.83 | 40.83 | 40.83 | 59,600 | -0.21(-0.51%) |
Dec 30, 2013 | 41.00 | 41.13 | 40.66 | 41.04 | 28,771 | -0.02(-0.05%) |
Dec 27, 2013 | 41.50 | 41.50 | 40.86 | 41.06 | 46,374 | -0.38(-0.92%) |
Dec 26, 2013 | 41.11 | 41.50 | 40.93 | 41.44 | 28,968 | +0.40(+0.97%) |
Dec 24, 2013 | 40.89 | 41.32 | 40.71 | 41.04 | 25,437 | +0.33(+0.81%) |
Dec 23, 2013 | 39.69 | 40.77 | 39.55 | 40.71 | 51,693 | +1.28(+3.25%) |
Dec 20, 2013 | 39.54 | 39.85 | 39.14 | 39.43 | 198,160 | +0.09(+0.23%) |
Dec 19, 2013 | 39.50 | 40.01 | 39.05 | 39.34 | 55,141 | -0.26(-0.66%) |
Dec 18, 2013 | 38.94 | 39.69 | 38.73 | 39.60 | 57,983 | +0.59(+1.51%) |
Dec 17, 2013 | 39.06 | 39.48 | 38.50 | 39.01 | 40,628 | -0.18(-0.46%) |
Dec 16, 2013 | 39.04 | 39.51 | 38.88 | 39.19 | 59,006 | +0.24(+0.62%) |
Dec 13, 2013 | 39.29 | 39.59 | 38.77 | 38.95 | 133,149 | -0.15(-0.38%) |
Dec 12, 2013 | 38.85 | 39.47 | 38.34 | 39.10 | 66,699 | +0.17(+0.44%) |
Dec 11, 2013 | 39.98 | 40.21 | 38.63 | 38.93 | 107,614 | -0.95(-2.38%) |
Dec 10, 2013 | 40.53 | 40.96 | 39.38 | 39.88 | 81,891 | -0.64(-1.58%) |
Dec 09, 2013 | 41.09 | 41.51 | 40.22 | 40.52 | 58,998 | -0.59(-1.44%) |
Dec 06, 2013 | 41.41 | 41.66 | 40.72 | 41.11 | 0 | +0.31(+0.76%) |
Dec 05, 2013 | 40.88 | 41.41 | 40.61 | 40.80 | 0 | -0.15(-0.37%) |
Dec 04, 2013 | 41.20 | 42.11 | 40.43 | 40.95 | 0 | -0.06(-0.15%) |
Dec 03, 2013 | 41.90 | 42.71 | 40.98 | 41.01 | 0 | -1.08(-2.57%) |
Dec 02, 2013 | 42.83 | 43.00 | 41.92 | 42.09 | 45,953 | -0.88(-2.05%) |
Nov 29, 2013 | 43.01 | 43.12 | 42.87 | 42.97 | 0 | -0.30(-0.69%) |
Nov 27, 2013 | 42.42 | 43.49 | 42.29 | 43.27 | 0 | +0.86(+2.03%) |
Nov 26, 2013 | 42.00 | 42.42 | 41.84 | 42.41 | 0 | +0.48(+1.14%) |
Nov 25, 2013 | 41.82 | 42.05 | 41.70 | 41.93 | 41,193 | +0.18(+0.43%) |
Nov 22, 2013 | 41.04 | 41.85 | 40.80 | 41.75 | 0 | +0.76(+1.85%) |
Nov 21, 2013 | 40.34 | 41.05 | 40.34 | 40.99 | 74,399 | +0.91(+2.27%) |
Nov 20, 2013 | 40.12 | 40.44 | 39.84 | 40.08 | 0 | +0.02(+0.05%) |
Nov 19, 2013 | 40.01 | 40.49 | 39.78 | 40.06 | 54,464 | +0.00(+0.00%) |
Nov 18, 2013 | 40.10 | 40.14 | 39.53 | 40.06 | 0 | -0.01(-0.02%) |
Nov 15, 2013 | 39.93 | 40.14 | 39.63 | 40.07 | 0 | +0.08(+0.20%) |
Nov 14, 2013 | 40.00 | 40.16 | 39.38 | 39.99 | 0 | +0.02(+0.05%) |
Nov 13, 2013 | 39.28 | 40.00 | 39.11 | 39.97 | 0 | +0.47(+1.19%) |
Nov 12, 2013 | 39.61 | 39.61 | 39.07 | 39.50 | 0 | -0.12(-0.30%) |
Nov 11, 2013 | 39.20 | 39.80 | 39.02 | 39.62 | 0 | +0.44(+1.12%) |
Nov 08, 2013 | 38.23 | 39.52 | 38.15 | 39.18 | 0 | +0.96(+2.51%) |
Nov 07, 2013 | 40.50 | 40.50 | 38.06 | 38.22 | 85,059 | -2.45(-6.02%) |
Nov 06, 2013 | 40.83 | 41.07 | 40.01 | 40.67 | 42,925 | +0.16(+0.39%) |
Nov 05, 2013 | 38.93 | 40.54 | 38.50 | 40.51 | 0 | +1.18(+3.00%) |
Nov 04, 2013 | 39.36 | 39.69 | 38.44 | 39.33 | 111,596 | +0.29(+0.74%) |
Nov 01, 2013 | 39.54 | 39.68 | 38.59 | 39.04 | 0 | -0.64(-1.61%) |
Oct 31, 2013 | 39.36 | 39.93 | 39.36 | 39.68 | 0 | +0.22(+0.56%) |
Oct 30, 2013 | 40.67 | 41.00 | 39.39 | 39.46 | 73,698 | -1.39(-3.40%) |
Oct 29, 2013 | 40.52 | 40.95 | 40.48 | 40.85 | 0 | +0.36(+0.89%) |
Oct 28, 2013 | 40.22 | 40.50 | 40.03 | 40.49 | 0 | +0.28(+0.70%) |
Oct 25, 2013 | 40.36 | 40.36 | 39.40 | 40.21 | 0 | +0.07(+0.17%) |
Oct 24, 2013 | 39.50 | 40.23 | 39.36 | 40.14 | 32,077 | +0.76(+1.93%) |
Oct 23, 2013 | 38.93 | 39.69 | 38.93 | 39.38 | 0 | +0.04(+0.10%) |
Oct 22, 2013 | 38.39 | 39.59 | 38.10 | 39.34 | 60,186 | +1.07(+2.80%) |
Oct 21, 2013 | 37.72 | 38.47 | 37.59 | 38.27 | 38,591 | +0.52(+1.38%) |
Oct 18, 2013 | 37.08 | 37.77 | 36.70 | 37.75 | 175,162 | +1.08(+2.95%) |
Oct 17, 2013 | 37.12 | 37.80 | 36.48 | 36.67 | 72,067 | -0.59(-1.58%) |
Oct 16, 2013 | 37.82 | 38.12 | 37.18 | 37.26 | 33,743 | -0.29(-0.77%) |
Oct 15, 2013 | 38.11 | 38.41 | 37.31 | 37.55 | 52,380 | -0.60(-1.57%) |
Oct 14, 2013 | 37.40 | 38.32 | 37.40 | 38.15 | 33,053 | +0.51(+1.35%) |
Oct 11, 2013 | 36.27 | 37.64 | 36.27 | 37.64 | 0 | +1.14(+3.12%) |
Oct 10, 2013 | 35.99 | 36.66 | 35.94 | 36.50 | 43,372 | +1.08(+3.05%) |
Oct 09, 2013 | 35.47 | 35.91 | 35.02 | 35.42 | 98,656 | +0.02(+0.06%) |
Oct 08, 2013 | 35.00 | 35.51 | 34.90 | 35.40 | 61,052 | +0.45(+1.29%) |
Oct 07, 2013 | 35.10 | 35.42 | 34.74 | 34.95 | 0 | -0.71(-1.99%) |
Oct 04, 2013 | 35.49 | 35.91 | 35.33 | 35.66 | 0 | +0.08(+0.22%) |
Oct 03, 2013 | 35.80 | 35.92 | 35.41 | 35.58 | 0 | -0.41(-1.14%) |
Oct 02, 2013 | 36.16 | 36.52 | 35.55 | 35.99 | 42,830 | -0.66(-1.80%) |
Oct 01, 2013 | 36.18 | 36.68 | 35.12 | 36.65 | 85,333 | +0.38(+1.06%) |
Sep 30, 2013 | 35.33 | 36.44 | 34.77 | 36.27 | 0 | +0.43(+1.19%) |
Sep 27, 2013 | 35.60 | 36.32 | 35.58 | 35.84 | 0 | -0.13(-0.36%) |
Sep 26, 2013 | 35.89 | 36.25 | 35.71 | 35.97 | 40,033 | -0.13(-0.37%) |
Sep 25, 2013 | 36.26 | 36.97 | 36.06 | 36.10 | 36,880 | -0.20(-0.54%) |
Sep 24, 2013 | 35.90 | 36.77 | 35.63 | 36.30 | 50,613 | +0.23(+0.64%) |
Sep 23, 2013 | 35.99 | 36.34 | 35.60 | 36.07 | 49,151 | +0.27(+0.75%) |
Sep 20, 2013 | 35.47 | 36.34 | 35.22 | 35.80 | 0 | +0.35(+0.99%) |
Sep 19, 2013 | 35.63 | 35.90 | 34.94 | 35.45 | 36,397 | +0.04(+0.11%) |
Sep 18, 2013 | 34.92 | 35.99 | 34.75 | 35.41 | 0 | +0.40(+1.14%) |
Sep 17, 2013 | 34.15 | 35.15 | 34.15 | 35.01 | 0 | +0.65(+1.89%) |
Sep 16, 2013 | 34.08 | 34.47 | 34.08 | 34.36 | 0 | +0.32(+0.94%) |
Sep 13, 2013 | 34.05 | 34.16 | 33.81 | 34.04 | 0 | +0.20(+0.59%) |
Sep 12, 2013 | 34.13 | 34.39 | 33.72 | 33.84 | 0 | -0.24(-0.70%) |
Sep 11, 2013 | 33.57 | 34.22 | 33.53 | 34.08 | 0 | +0.39(+1.16%) |
Sep 10, 2013 | 33.41 | 33.86 | 32.85 | 33.69 | 74,342 | +0.44(+1.32%) |
Sep 09, 2013 | 32.12 | 33.31 | 32.03 | 33.25 | 0 | +1.19(+3.71%) |
Sep 06, 2013 | 32.16 | 32.20 | 31.42 | 32.06 | 0 | +0.04(+0.12%) |
Sep 05, 2013 | 31.78 | 32.12 | 31.76 | 32.02 | 26,540 | +0.19(+0.60%) |
Sep 04, 2013 | 31.50 | 31.84 | 31.37 | 31.83 | 0 | +0.47(+1.50%) |
Sep 03, 2013 | 31.25 | 31.46 | 30.77 | 31.36 | 0 | +0.72(+2.35%) |
Aug 30, 2013 | 31.63 | 31.63 | 30.49 | 30.64 | 0 | -1.12(-3.53%) |
Aug 29, 2013 | 31.51 | 31.82 | 31.43 | 31.76 | 25,292 | +0.25(+0.79%) |
Aug 28, 2013 | 31.49 | 31.91 | 31.24 | 31.51 | 0 | -0.07(-0.22%) |
Aug 27, 2013 | 31.76 | 32.13 | 30.94 | 31.58 | 44,252 | -0.78(-2.41%) |
Aug 26, 2013 | 32.45 | 32.59 | 32.19 | 32.36 | 0 | -0.08(-0.25%) |
Aug 23, 2013 | 32.10 | 32.50 | 32.02 | 32.44 | 0 | +0.33(+1.03%) |
Aug 22, 2013 | 31.97 | 32.15 | 31.87 | 32.11 | 18,250 | +0.48(+1.52%) |
Aug 21, 2013 | 31.57 | 32.00 | 31.54 | 31.63 | 48,397 | -0.18(-0.57%) |
Aug 20, 2013 | 31.05 | 31.85 | 31.05 | 31.81 | 45,821 | +0.72(+2.32%) |
Aug 19, 2013 | 29.83 | 31.26 | 29.83 | 31.09 | 63,113 | +1.09(+3.63%) |
Aug 16, 2013 | 30.22 | 30.39 | 29.97 | 30.00 | 0 | -0.37(-1.22%) |
Aug 15, 2013 | 31.39 | 31.55 | 30.30 | 30.37 | 48,212 | -1.40(-4.41%) |
Aug 14, 2013 | 31.80 | 31.93 | 31.62 | 31.77 | 23,649 | -0.13(-0.41%) |
Aug 13, 2013 | 31.77 | 32.01 | 31.67 | 31.90 | 23,256 | +0.07(+0.22%) |
Aug 12, 2013 | 31.32 | 32.13 | 31.32 | 31.83 | 23,959 | +0.24(+0.76%) |
Aug 09, 2013 | 31.57 | 31.86 | 31.47 | 31.59 | 24,019 | -0.19(-0.60%) |
Aug 08, 2013 | 31.90 | 32.02 | 31.46 | 31.78 | 30,690 | +0.16(+0.51%) |
Aug 07, 2013 | 32.02 | 32.43 | 31.60 | 31.62 | 45,340 | -0.58(-1.80%) |
Aug 06, 2013 | 32.30 | 32.36 | 31.60 | 32.20 | 34,844 | -0.01(-0.03%) |
Aug 05, 2013 | 31.77 | 32.30 | 31.76 | 32.21 | 61,671 | +0.20(+0.62%) |
Aug 02, 2013 | 31.26 | 32.05 | 31.16 | 32.01 | 53,372 | +0.47(+1.49%) |
Aug 01, 2013 | 31.77 | 32.04 | 31.25 | 31.54 | 41,199 | +0.09(+0.29%) |
Jul 31, 2013 | 31.84 | 32.25 | 31.44 | 31.45 | 0 | -0.31(-0.98%) |
Jul 30, 2013 | 31.82 | 32.02 | 31.51 | 31.76 | 0 | -0.05(-0.16%) |
Jul 29, 2013 | 31.90 | 32.25 | 31.74 | 31.81 | 0 | -0.20(-0.62%) |
Jul 26, 2013 | 32.42 | 32.51 | 31.94 | 32.01 | 0 | -0.76(-2.32%) |
Jul 25, 2013 | 32.00 | 33.19 | 32.00 | 32.77 | 0 | +0.59(+1.83%) |
Jul 24, 2013 | 32.13 | 32.37 | 32.06 | 32.18 | 0 | +0.17(+0.53%) |
Jul 23, 2013 | 31.87 | 32.02 | 31.67 | 32.01 | 0 | +0.21(+0.66%) |
Jul 22, 2013 | 31.72 | 32.05 | 31.59 | 31.80 | 0 | -0.25(-0.78%) |
Jul 19, 2013 | 31.95 | 32.12 | 31.70 | 32.05 | 0 | +0.05(+0.16%) |
Jul 18, 2013 | 31.90 | 32.18 | 31.87 | 32.00 | 0 | +0.20(+0.63%) |
Jul 17, 2013 | 32.62 | 32.64 | 31.58 | 31.80 | 49,753 | -0.44(-1.36%) |
Jul 16, 2013 | 32.39 | 32.44 | 31.72 | 32.24 | 0 | -0.22(-0.68%) |
Jul 15, 2013 | 32.93 | 33.20 | 32.28 | 32.46 | 0 | -0.34(-1.04%) |
Jul 12, 2013 | 32.99 | 33.21 | 32.63 | 32.80 | 0 | -0.36(-1.09%) |
Jul 11, 2013 | 33.35 | 33.46 | 32.92 | 33.16 | 0 | +0.25(+0.76%) |
Jul 10, 2013 | 32.92 | 33.10 | 32.76 | 32.91 | 0 | -0.12(-0.36%) |
Jul 09, 2013 | 32.61 | 33.11 | 32.41 | 33.03 | 0 | +0.61(+1.88%) |
Jul 08, 2013 | 32.90 | 32.93 | 32.00 | 32.42 | 0 | -0.35(-1.07%) |
Jul 05, 2013 | 32.50 | 32.77 | 32.17 | 32.77 | 0 | +0.65(+2.02%) |
Jul 03, 2013 | 31.84 | 32.31 | 31.43 | 32.12 | 0 | +0.03(+0.09%) |
Jul 02, 2013 | 31.81 | 32.10 | 31.50 | 32.09 | 0 | +0.15(+0.47%) |