Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 49.99 | 50.31 | 49.28 | 50.25 | 306,377 | +0.13(+0.26%) |
Jun 27, 2014 | 49.50 | 50.20 | 49.24 | 50.12 | 379,706 | +0.28(+0.56%) |
Jun 26, 2014 | 50.25 | 50.28 | 49.80 | 49.84 | 328,488 | -0.45(-0.89%) |
Jun 25, 2014 | 49.27 | 50.48 | 49.21 | 50.29 | 297,351 | +0.72(+1.45%) |
Jun 24, 2014 | 49.92 | 50.21 | 49.32 | 49.57 | 313,659 | -0.54(-1.07%) |
Jun 23, 2014 | 48.74 | 50.25 | 48.39 | 50.11 | 537,826 | +1.69(+3.48%) |
Jun 20, 2014 | 48.18 | 48.60 | 47.57 | 48.43 | 335,658 | +0.29(+0.61%) |
Jun 19, 2014 | 48.10 | 48.38 | 47.92 | 48.13 | 187,699 | +0.08(+0.18%) |
Jun 18, 2014 | 48.45 | 48.66 | 47.96 | 48.05 | 285,941 | -0.13(-0.27%) |
Jun 17, 2014 | 47.94 | 48.60 | 47.65 | 48.18 | 153,025 | +0.25(+0.52%) |
Jun 16, 2014 | 48.04 | 48.23 | 47.52 | 47.93 | 141,142 | -0.18(-0.37%) |
Jun 13, 2014 | 47.61 | 48.41 | 47.34 | 48.11 | 139,508 | +0.64(+1.34%) |
Jun 12, 2014 | 47.88 | 47.88 | 47.09 | 47.47 | 139,319 | -0.50(-1.04%) |
Jun 11, 2014 | 48.08 | 48.37 | 47.89 | 47.97 | 306,389 | -0.58(-1.19%) |
Jun 10, 2014 | 48.72 | 48.77 | 48.07 | 48.55 | 185,213 | +0.63(+1.31%) |
Jun 06, 2014 | 48.36 | 48.40 | 47.80 | 47.92 | 189,352 | -0.23(-0.48%) |
Jun 05, 2014 | 46.61 | 48.65 | 46.24 | 48.15 | 404,971 | +1.49(+3.18%) |
Jun 04, 2014 | 46.18 | 46.84 | 46.13 | 46.66 | 310,401 | +0.33(+0.71%) |
Jun 03, 2014 | 46.82 | 47.29 | 46.09 | 46.33 | 288,905 | -0.58(-1.23%) |
Jun 02, 2014 | 46.99 | 46.99 | 46.56 | 46.91 | 132,733 | +0.02(+0.04%) |
May 30, 2014 | 47.07 | 47.20 | 46.47 | 46.89 | 302,702 | -0.05(-0.11%) |
May 29, 2014 | 47.19 | 47.19 | 46.56 | 46.94 | 164,727 | +0.08(+0.17%) |
May 28, 2014 | 46.81 | 47.00 | 46.53 | 46.86 | 186,551 | -0.07(-0.15%) |
May 27, 2014 | 47.51 | 47.76 | 46.73 | 46.93 | 253,439 | -0.28(-0.59%) |
May 23, 2014 | 46.70 | 47.21 | 47.21 | 47.21 | 348,823 | +0.63(+1.35%) |
May 22, 2014 | 45.17 | 46.61 | 44.94 | 46.58 | 173,326 | +1.43(+3.16%) |
May 21, 2014 | 45.37 | 45.64 | 44.78 | 45.16 | 178,514 | +0.02(+0.04%) |
May 20, 2014 | 45.38 | 45.63 | 44.57 | 45.14 | 282,610 | -0.49(-1.07%) |
May 19, 2014 | 44.87 | 45.87 | 44.71 | 45.63 | 143,336 | +0.62(+1.37%) |
May 16, 2014 | 44.75 | 45.05 | 44.43 | 45.01 | 198,463 | +0.09(+0.20%) |
May 15, 2014 | 44.75 | 45.42 | 44.16 | 44.92 | 387,246 | -0.18(-0.40%) |
May 14, 2014 | 46.09 | 46.09 | 44.84 | 45.10 | 220,303 | -1.19(-2.56%) |
May 13, 2014 | 46.64 | 47.51 | 46.05 | 46.28 | 594,327 | +1.04(+2.29%) |
May 12, 2014 | 44.75 | 45.66 | 44.46 | 45.25 | 679,897 | +0.76(+1.70%) |
May 09, 2014 | 44.44 | 44.80 | 44.14 | 44.49 | 273,702 | -0.15(-0.34%) |
May 08, 2014 | 46.02 | 46.41 | 44.46 | 44.64 | 600,422 | -1.28(-2.78%) |
May 07, 2014 | 45.15 | 45.98 | 45.11 | 45.91 | 491,473 | +0.83(+1.84%) |
May 06, 2014 | 44.42 | 45.57 | 44.25 | 45.09 | 382,380 | +0.65(+1.46%) |
May 05, 2014 | 44.47 | 44.93 | 44.14 | 44.44 | 186,995 | -0.45(-1.00%) |
May 02, 2014 | 44.81 | 45.49 | 44.43 | 44.89 | 473,363 | +0.02(+0.04%) |
May 01, 2014 | 44.56 | 45.04 | 43.82 | 44.87 | 430,944 | +0.35(+0.78%) |
Apr 30, 2014 | 44.55 | 44.64 | 44.04 | 44.52 | 376,830 | -0.01(-0.02%) |
Apr 29, 2014 | 44.73 | 44.76 | 44.05 | 44.53 | 464,775 | +0.16(+0.36%) |
Apr 28, 2014 | 44.41 | 45.61 | 44.05 | 44.37 | 415,264 | +0.00(+0.00%) |
Apr 25, 2014 | 44.65 | 45.13 | 44.17 | 44.37 | 350,216 | -0.50(-1.11%) |
Apr 24, 2014 | 45.87 | 45.87 | 44.18 | 44.87 | 441,575 | +0.12(+0.27%) |
Apr 23, 2014 | 45.33 | 45.33 | 44.65 | 44.75 | 625,861 | -0.54(-1.19%) |
Apr 22, 2014 | 45.02 | 45.54 | 44.71 | 45.29 | 505,317 | +0.45(+1.00%) |
Apr 21, 2014 | 43.61 | 45.00 | 43.53 | 44.84 | 1,393,632 | +2.10(+4.92%) |
Apr 17, 2014 | 42.28 | 42.73 | 42.73 | 42.73 | 376,805 | +0.45(+1.06%) |
Apr 16, 2014 | 41.99 | 42.37 | 41.72 | 42.29 | 321,259 | +0.50(+1.19%) |
Apr 15, 2014 | 41.88 | 42.00 | 41.30 | 41.79 | 454,278 | +0.12(+0.29%) |
Apr 14, 2014 | 41.54 | 41.96 | 41.18 | 41.67 | 435,710 | +0.64(+1.56%) |
Apr 11, 2014 | 40.88 | 41.30 | 40.21 | 41.03 | 505,804 | +0.85(+2.11%) |
Apr 10, 2014 | 41.21 | 41.64 | 39.95 | 40.18 | 468,957 | -1.21(-2.92%) |
Apr 09, 2014 | 40.30 | 41.70 | 40.10 | 41.39 | 628,892 | +1.33(+3.31%) |
Apr 08, 2014 | 39.87 | 40.15 | 39.39 | 40.06 | 512,855 | +1.03(+2.63%) |
Apr 07, 2014 | 39.72 | 39.76 | 39.02 | 39.04 | 315,711 | -0.83(-2.08%) |
Apr 04, 2014 | 40.49 | 40.69 | 39.55 | 39.86 | 320,235 | -0.31(-0.77%) |
Apr 03, 2014 | 40.09 | 40.38 | 39.73 | 40.17 | 579,155 | +0.29(+0.73%) |
Apr 02, 2014 | 40.00 | 40.03 | 39.61 | 39.88 | 832,469 | +0.00(+0.00%) |
Apr 01, 2014 | 39.99 | 40.12 | 39.72 | 39.88 | 536,745 | +0.01(+0.03%) |
Mar 31, 2014 | 39.76 | 40.40 | 39.45 | 39.87 | 425,062 | +0.20(+0.50%) |
Mar 28, 2014 | 39.54 | 40.28 | 39.34 | 39.67 | 183,617 | +0.06(+0.15%) |
Mar 27, 2014 | 39.64 | 39.90 | 39.05 | 39.61 | 241,755 | +0.03(+0.08%) |
Mar 26, 2014 | 40.28 | 40.58 | 39.50 | 39.58 | 224,771 | -0.48(-1.19%) |
Mar 25, 2014 | 40.43 | 40.97 | 40.06 | 40.06 | 306,252 | -0.25(-0.62%) |
Mar 24, 2014 | 40.60 | 40.77 | 40.03 | 40.31 | 199,629 | -0.26(-0.64%) |
Mar 21, 2014 | 40.49 | 40.64 | 40.23 | 40.57 | 344,787 | +0.41(+1.02%) |
Mar 20, 2014 | 40.03 | 40.42 | 39.94 | 40.16 | 177,732 | +0.09(+0.22%) |
Mar 19, 2014 | 40.20 | 40.42 | 39.79 | 40.07 | 169,527 | -0.24(-0.59%) |
Mar 18, 2014 | 40.52 | 40.61 | 40.02 | 40.31 | 304,523 | -0.16(-0.39%) |
Mar 17, 2014 | 40.89 | 41.03 | 40.39 | 40.47 | 138,053 | -0.19(-0.47%) |
Mar 14, 2014 | 40.71 | 41.19 | 40.53 | 40.66 | 166,025 | -0.09(-0.22%) |
Mar 13, 2014 | 41.62 | 41.80 | 40.60 | 40.75 | 194,804 | -0.83(-1.99%) |
Mar 12, 2014 | 41.42 | 41.88 | 40.98 | 41.58 | 213,751 | -0.09(-0.22%) |
Mar 11, 2014 | 41.61 | 41.85 | 41.29 | 41.67 | 660,281 | +0.18(+0.43%) |
Mar 10, 2014 | 41.47 | 41.51 | 40.59 | 41.49 | 351,355 | +0.31(+0.75%) |
Mar 07, 2014 | 41.72 | 42.33 | 41.05 | 41.18 | 468,824 | -0.27(-0.65%) |
Mar 06, 2014 | 40.46 | 41.49 | 40.16 | 41.45 | 247,237 | +1.15(+2.85%) |
Mar 05, 2014 | 39.93 | 40.41 | 39.64 | 40.30 | 161,600 | +0.30(+0.75%) |
Mar 04, 2014 | 39.23 | 40.22 | 39.23 | 40.00 | 273,464 | +1.25(+3.22%) |
Mar 03, 2014 | 38.69 | 39.29 | 38.06 | 38.76 | 288,715 | -0.20(-0.51%) |
Feb 28, 2014 | 39.43 | 39.74 | 38.88 | 38.96 | 250,098 | -0.39(-0.99%) |
Feb 27, 2014 | 39.45 | 39.60 | 39.09 | 39.34 | 123,185 | -0.24(-0.60%) |
Feb 26, 2014 | 39.31 | 40.04 | 39.31 | 39.58 | 133,968 | +0.18(+0.46%) |
Feb 25, 2014 | 40.05 | 40.05 | 39.11 | 39.40 | 151,178 | -0.76(-1.89%) |
Feb 24, 2014 | 40.51 | 40.83 | 40.04 | 40.16 | 244,736 | +0.14(+0.35%) |
Feb 21, 2014 | 40.54 | 40.88 | 39.95 | 40.02 | 221,392 | -0.31(-0.77%) |
Feb 20, 2014 | 38.88 | 40.48 | 38.28 | 40.33 | 440,675 | +1.41(+3.61%) |
Feb 19, 2014 | 39.76 | 40.37 | 38.89 | 38.93 | 140,919 | -1.00(-2.50%) |
Feb 18, 2014 | 40.61 | 40.72 | 39.89 | 39.92 | 164,098 | -0.61(-1.50%) |
Feb 14, 2014 | 39.75 | 40.53 | 40.53 | 40.53 | 234,187 | +0.85(+2.14%) |
Feb 13, 2014 | 38.82 | 39.72 | 38.60 | 39.68 | 101,832 | +0.65(+1.66%) |
Feb 12, 2014 | 39.56 | 39.82 | 38.82 | 39.04 | 140,715 | -0.42(-1.06%) |
Feb 11, 2014 | 38.81 | 39.57 | 38.18 | 39.45 | 179,358 | +0.72(+1.85%) |
Feb 10, 2014 | 39.29 | 39.52 | 38.46 | 38.74 | 130,122 | -0.56(-1.42%) |
Feb 07, 2014 | 39.26 | 39.52 | 39.00 | 39.29 | 225,207 | +0.05(+0.13%) |
Feb 06, 2014 | 39.13 | 39.47 | 38.38 | 39.24 | 151,301 | +0.32(+0.82%) |
Feb 05, 2014 | 39.04 | 40.39 | 38.52 | 38.93 | 218,382 | -0.39(-0.99%) |
Feb 04, 2014 | 39.97 | 39.97 | 39.20 | 39.31 | 169,535 | -0.43(-1.08%) |
Feb 03, 2014 | 41.35 | 41.68 | 39.55 | 39.74 | 178,758 | -1.59(-3.84%) |
Jan 31, 2014 | 40.78 | 41.79 | 40.31 | 41.33 | 213,907 | +0.03(+0.07%) |
Jan 30, 2014 | 41.70 | 42.36 | 41.19 | 41.30 | 284,270 | -0.17(-0.41%) |
Jan 29, 2014 | 39.85 | 42.22 | 39.56 | 41.47 | 683,114 | +1.39(+3.46%) |
Jan 28, 2014 | 40.35 | 40.57 | 39.76 | 40.08 | 266,852 | -0.10(-0.25%) |
Jan 27, 2014 | 41.10 | 41.10 | 39.87 | 40.18 | 276,017 | -0.86(-2.09%) |
Jan 24, 2014 | 42.33 | 42.79 | 40.89 | 41.04 | 283,945 | -1.67(-3.90%) |
Jan 23, 2014 | 42.53 | 42.89 | 41.99 | 42.70 | 228,022 | -0.07(-0.16%) |
Jan 22, 2014 | 42.08 | 42.77 | 41.95 | 42.77 | 358,842 | +0.89(+2.12%) |
Jan 21, 2014 | 41.31 | 41.98 | 41.23 | 41.89 | 190,026 | +0.96(+2.34%) |
Jan 17, 2014 | 41.50 | 40.93 | 40.93 | 40.93 | 255,750 | -0.80(-1.91%) |
Jan 16, 2014 | 42.27 | 42.53 | 41.06 | 41.73 | 402,123 | -0.75(-1.76%) |
Jan 15, 2014 | 42.28 | 42.96 | 42.28 | 42.48 | 258,717 | +0.20(+0.47%) |
Jan 14, 2014 | 41.96 | 42.39 | 41.65 | 42.28 | 233,592 | +0.44(+1.05%) |
Jan 13, 2014 | 42.25 | 42.74 | 41.56 | 41.84 | 528,033 | -0.31(-0.73%) |
Jan 10, 2014 | 40.77 | 42.30 | 40.45 | 42.15 | 501,894 | +1.50(+3.68%) |
Jan 09, 2014 | 40.45 | 40.67 | 39.78 | 40.65 | 217,734 | +0.30(+0.74%) |
Jan 08, 2014 | 39.43 | 40.37 | 39.35 | 40.35 | 290,028 | +0.84(+2.12%) |
Jan 07, 2014 | 39.33 | 39.75 | 39.13 | 39.51 | 270,203 | +0.28(+0.71%) |
Jan 06, 2014 | 39.81 | 40.05 | 39.08 | 39.23 | 342,772 | -0.25(-0.63%) |
Jan 03, 2014 | 39.19 | 39.81 | 39.19 | 39.48 | 157,478 | +0.27(+0.69%) |
Jan 02, 2014 | 39.53 | 39.82 | 38.96 | 39.21 | 161,209 | -0.55(-1.38%) |
Dec 31, 2013 | 39.79 | 39.76 | 39.76 | 39.76 | 181,031 | +0.04(+0.10%) |
Dec 30, 2013 | 40.12 | 40.16 | 39.57 | 39.72 | 158,550 | -0.47(-1.17%) |
Dec 27, 2013 | 40.13 | 40.19 | 39.68 | 40.19 | 148,957 | +0.15(+0.37%) |
Dec 26, 2013 | 39.77 | 40.11 | 39.69 | 40.04 | 165,570 | +0.34(+0.85%) |
Dec 24, 2013 | 39.50 | 39.80 | 39.41 | 39.70 | 110,971 | +0.31(+0.78%) |
Dec 23, 2013 | 39.15 | 39.40 | 38.65 | 39.39 | 247,817 | +0.24(+0.62%) |
Dec 20, 2013 | 38.41 | 39.24 | 38.29 | 39.15 | 650,867 | +0.99(+2.60%) |
Dec 19, 2013 | 38.11 | 38.30 | 37.80 | 38.16 | 261,470 | +0.01(+0.03%) |
Dec 18, 2013 | 37.45 | 38.19 | 37.42 | 38.15 | 217,022 | +0.73(+1.95%) |
Dec 17, 2013 | 37.04 | 37.45 | 36.84 | 37.42 | 172,028 | +0.36(+0.97%) |
Dec 16, 2013 | 37.35 | 37.44 | 36.93 | 37.06 | 274,049 | -0.23(-0.61%) |
Dec 13, 2013 | 37.27 | 37.34 | 36.92 | 37.29 | 348,357 | +0.11(+0.29%) |
Dec 12, 2013 | 36.71 | 37.27 | 36.35 | 37.18 | 148,913 | +0.50(+1.36%) |
Dec 11, 2013 | 37.32 | 37.32 | 36.49 | 36.68 | 225,463 | -0.66(-1.76%) |
Dec 10, 2013 | 37.95 | 37.95 | 37.16 | 37.34 | 171,375 | -0.66(-1.73%) |
Dec 09, 2013 | 38.18 | 38.29 | 37.65 | 38.00 | 164,039 | -0.10(-0.26%) |
Dec 06, 2013 | 38.16 | 38.31 | 37.73 | 38.10 | 0 | +0.05(+0.13%) |
Dec 05, 2013 | 37.87 | 38.17 | 37.64 | 38.05 | 0 | +0.72(+1.92%) |
Dec 04, 2013 | 37.30 | 37.82 | 36.83 | 37.33 | 0 | -0.08(-0.21%) |
Dec 03, 2013 | 37.35 | 37.59 | 37.18 | 37.41 | 0 | -0.06(-0.16%) |
Dec 02, 2013 | 37.62 | 37.72 | 37.10 | 37.47 | 380,168 | -0.05(-0.13%) |
Nov 29, 2013 | 37.69 | 37.93 | 37.46 | 37.52 | 0 | +0.03(+0.08%) |
Nov 27, 2013 | 37.56 | 37.73 | 37.36 | 37.49 | 0 | -0.03(-0.08%) |
Nov 26, 2013 | 37.39 | 37.74 | 37.39 | 37.52 | 0 | +0.39(+1.05%) |
Nov 25, 2013 | 36.52 | 37.27 | 36.39 | 37.13 | 467,235 | +0.78(+2.14%) |
Nov 22, 2013 | 36.53 | 36.79 | 36.23 | 36.35 | 0 | -0.07(-0.19%) |
Nov 21, 2013 | 35.98 | 36.73 | 35.84 | 36.42 | 328,910 | +0.60(+1.67%) |
Nov 20, 2013 | 36.61 | 37.49 | 35.74 | 35.82 | 0 | -0.76(-2.07%) |
Nov 19, 2013 | 36.95 | 37.35 | 36.49 | 36.58 | 171,853 | -0.30(-0.81%) |
Nov 18, 2013 | 36.11 | 37.02 | 36.07 | 36.88 | 0 | +0.86(+2.38%) |
Nov 15, 2013 | 35.99 | 36.07 | 35.69 | 36.02 | 0 | +0.08(+0.22%) |
Nov 14, 2013 | 36.30 | 36.62 | 35.71 | 35.94 | 270,490 | -0.44(-1.21%) |
Nov 13, 2013 | 36.17 | 36.48 | 35.97 | 36.38 | 0 | +0.06(+0.16%) |
Nov 12, 2013 | 36.42 | 36.94 | 36.15 | 36.32 | 0 | -0.10(-0.27%) |
Nov 11, 2013 | 36.25 | 36.65 | 35.83 | 36.42 | 0 | +0.21(+0.58%) |
Nov 08, 2013 | 36.13 | 36.43 | 35.66 | 36.21 | 0 | +0.06(+0.17%) |
Nov 07, 2013 | 36.40 | 36.79 | 36.14 | 36.15 | 330,388 | -0.17(-0.47%) |
Nov 06, 2013 | 36.85 | 37.06 | 36.10 | 36.32 | 322,327 | -0.46(-1.25%) |
Nov 05, 2013 | 36.88 | 37.00 | 36.42 | 36.78 | 243,673 | -0.26(-0.70%) |
Nov 04, 2013 | 36.41 | 37.22 | 36.12 | 37.04 | 229,380 | +0.69(+1.89%) |
Nov 01, 2013 | 36.60 | 36.94 | 36.02 | 36.35 | 0 | -0.27(-0.74%) |
Oct 31, 2013 | 36.81 | 37.09 | 36.28 | 36.62 | 0 | -0.29(-0.78%) |
Oct 30, 2013 | 37.37 | 37.55 | 36.81 | 36.91 | 131,380 | -0.48(-1.28%) |
Oct 29, 2013 | 37.70 | 37.71 | 37.33 | 37.39 | 0 | -0.32(-0.85%) |
Oct 28, 2013 | 37.60 | 37.89 | 37.44 | 37.71 | 0 | +0.01(+0.03%) |
Oct 25, 2013 | 37.67 | 37.86 | 37.39 | 37.70 | 0 | +0.20(+0.53%) |
Oct 24, 2013 | 37.38 | 37.58 | 37.07 | 37.50 | 144,128 | +0.18(+0.48%) |
Oct 23, 2013 | 37.54 | 37.77 | 37.27 | 37.32 | 0 | -0.31(-0.82%) |
Oct 22, 2013 | 37.17 | 37.74 | 36.65 | 37.63 | 291,318 | +0.71(+1.92%) |
Oct 21, 2013 | 36.43 | 36.95 | 35.98 | 36.92 | 211,481 | +0.53(+1.45%) |
Oct 18, 2013 | 38.93 | 38.93 | 35.89 | 36.39 | 348,904 | +1.00(+2.82%) |
Oct 17, 2013 | 35.31 | 35.56 | 35.00 | 35.40 | 164,997 | +0.01(+0.03%) |
Oct 16, 2013 | 35.56 | 35.88 | 35.33 | 35.39 | 146,640 | -0.02(-0.06%) |
Oct 15, 2013 | 34.96 | 35.72 | 34.75 | 35.41 | 187,090 | +0.28(+0.79%) |
Oct 14, 2013 | 34.76 | 35.17 | 34.76 | 35.13 | 448,470 | +0.23(+0.66%) |
Oct 11, 2013 | 34.89 | 35.02 | 34.80 | 34.90 | 0 | -0.05(-0.14%) |
Oct 10, 2013 | 35.38 | 35.60 | 34.75 | 34.95 | 1,282,887 | -2.25(-6.06%) |
Oct 09, 2013 | 37.80 | 37.80 | 36.90 | 37.20 | 180,524 | -0.39(-1.03%) |
Oct 08, 2013 | 37.92 | 37.92 | 37.33 | 37.59 | 128,353 | -0.20(-0.53%) |
Oct 07, 2013 | 38.20 | 38.46 | 37.69 | 37.79 | 0 | -0.87(-2.24%) |
Oct 04, 2013 | 38.69 | 38.93 | 38.36 | 38.66 | 0 | -0.13(-0.33%) |
Oct 03, 2013 | 39.74 | 39.74 | 38.35 | 38.79 | 0 | -1.09(-2.73%) |
Oct 02, 2013 | 39.90 | 40.25 | 39.46 | 39.87 | 169,480 | -0.20(-0.50%) |
Oct 01, 2013 | 38.99 | 40.08 | 38.64 | 40.07 | 170,264 | +0.96(+2.45%) |
Sep 30, 2013 | 38.56 | 39.19 | 38.30 | 39.11 | 155,508 | +0.26(+0.67%) |
Sep 27, 2013 | 38.75 | 39.17 | 38.59 | 38.86 | 0 | -0.22(-0.56%) |
Sep 26, 2013 | 39.36 | 39.87 | 38.79 | 39.08 | 118,001 | -0.30(-0.76%) |
Sep 25, 2013 | 39.90 | 39.90 | 39.31 | 39.37 | 142,174 | -0.52(-1.30%) |
Sep 24, 2013 | 39.86 | 40.55 | 39.41 | 39.89 | 166,494 | +0.30(+0.76%) |
Sep 23, 2013 | 39.49 | 39.88 | 39.13 | 39.59 | 139,282 | -0.03(-0.08%) |
Sep 20, 2013 | 39.15 | 39.87 | 39.15 | 39.62 | 0 | +0.49(+1.25%) |
Sep 19, 2013 | 38.89 | 39.27 | 38.60 | 39.13 | 98,739 | +0.33(+0.85%) |
Sep 18, 2013 | 38.30 | 38.97 | 37.94 | 38.81 | 0 | +0.64(+1.67%) |
Sep 17, 2013 | 38.11 | 38.30 | 37.43 | 38.17 | 0 | -0.01(-0.03%) |
Sep 16, 2013 | 38.99 | 38.65 | 38.10 | 38.18 | 0 | -0.36(-0.93%) |
Sep 13, 2013 | 38.70 | 39.02 | 38.27 | 38.54 | 0 | +0.05(+0.13%) |
Sep 12, 2013 | 39.08 | 39.16 | 38.04 | 38.49 | 0 | -0.51(-1.30%) |
Sep 11, 2013 | 37.96 | 39.04 | 37.71 | 39.00 | 0 | +0.99(+2.60%) |
Sep 10, 2013 | 37.66 | 38.60 | 37.43 | 38.01 | 240,549 | +0.45(+1.19%) |
Sep 09, 2013 | 37.13 | 37.61 | 36.96 | 37.56 | 0 | +0.60(+1.62%) |
Sep 06, 2013 | 37.19 | 37.35 | 36.25 | 36.96 | 0 | -0.17(-0.46%) |
Sep 05, 2013 | 37.26 | 37.44 | 36.98 | 37.13 | 113,269 | -0.02(-0.05%) |
Sep 04, 2013 | 37.01 | 37.57 | 36.61 | 37.15 | 0 | +0.13(+0.35%) |
Sep 03, 2013 | 37.50 | 38.00 | 36.88 | 37.02 | 0 | -0.02(-0.05%) |
Aug 30, 2013 | 37.80 | 37.84 | 36.68 | 37.04 | 0 | -0.81(-2.13%) |
Aug 29, 2013 | 37.37 | 37.85 | 37.07 | 37.85 | 163,713 | +0.39(+1.04%) |
Aug 28, 2013 | 37.67 | 38.14 | 37.28 | 37.46 | 0 | -0.23(-0.61%) |
Aug 27, 2013 | 38.10 | 38.47 | 37.59 | 37.69 | 158,880 | -0.80(-2.07%) |
Aug 26, 2013 | 38.65 | 38.86 | 38.42 | 38.49 | 0 | -0.02(-0.05%) |
Aug 23, 2013 | 38.55 | 39.12 | 38.14 | 38.51 | 0 | -0.04(-0.10%) |
Aug 22, 2013 | 37.36 | 38.58 | 37.36 | 38.55 | 66,347 | +1.28(+3.42%) |
Aug 21, 2013 | 37.68 | 37.73 | 37.09 | 37.27 | 0 | -0.57(-1.50%) |
Aug 20, 2013 | 37.51 | 37.93 | 37.14 | 37.84 | 67,119 | +0.40(+1.07%) |
Aug 19, 2013 | 37.42 | 37.82 | 37.19 | 37.44 | 80,740 | -0.05(-0.13%) |
Aug 16, 2013 | 37.33 | 37.73 | 37.28 | 37.49 | 0 | -0.03(-0.08%) |
Aug 15, 2013 | 37.63 | 38.03 | 37.39 | 37.52 | 83,933 | -0.55(-1.44%) |
Aug 14, 2013 | 38.34 | 38.48 | 37.94 | 38.07 | 68,811 | -0.28(-0.73%) |
Aug 13, 2013 | 38.56 | 38.73 | 38.21 | 38.35 | 52,820 | -0.19(-0.49%) |
Aug 12, 2013 | 37.69 | 38.65 | 37.28 | 38.54 | 100,701 | +0.76(+2.01%) |
Aug 09, 2013 | 38.26 | 38.26 | 37.57 | 37.78 | 99,823 | -0.62(-1.61%) |
Aug 08, 2013 | 38.25 | 38.89 | 37.84 | 38.40 | 62,498 | +0.30(+0.79%) |
Aug 07, 2013 | 38.39 | 38.70 | 37.92 | 38.10 | 65,584 | -0.48(-1.24%) |
Aug 06, 2013 | 38.97 | 39.04 | 38.49 | 38.58 | 98,136 | -0.36(-0.92%) |
Aug 05, 2013 | 38.87 | 38.99 | 38.51 | 38.94 | 88,650 | -0.02(-0.05%) |
Aug 02, 2013 | 39.31 | 39.56 | 38.65 | 38.96 | 136,152 | -0.54(-1.36%) |
Aug 01, 2013 | 38.41 | 39.57 | 38.41 | 39.49 | 139,478 | +1.36(+3.56%) |
Jul 31, 2013 | 37.85 | 38.49 | 37.76 | 38.14 | 0 | +0.33(+0.87%) |
Jul 30, 2013 | 37.72 | 37.85 | 37.37 | 37.81 | 0 | +0.30(+0.80%) |
Jul 29, 2013 | 37.91 | 37.91 | 37.39 | 37.51 | 0 | -0.50(-1.31%) |
Jul 26, 2013 | 37.59 | 38.05 | 37.51 | 38.01 | 0 | +0.12(+0.32%) |
Jul 25, 2013 | 37.74 | 38.06 | 37.50 | 37.89 | 0 | +0.19(+0.50%) |
Jul 24, 2013 | 38.28 | 38.34 | 37.68 | 37.70 | 0 | -0.58(-1.51%) |
Jul 23, 2013 | 38.30 | 38.48 | 37.98 | 38.28 | 0 | -0.03(-0.08%) |
Jul 22, 2013 | 38.32 | 38.95 | 38.23 | 38.31 | 0 | -0.09(-0.23%) |
Jul 19, 2013 | 36.89 | 38.89 | 36.89 | 38.40 | 0 | +1.19(+3.19%) |
Jul 18, 2013 | 36.11 | 37.21 | 36.06 | 37.21 | 392,061 | +1.28(+3.55%) |
Jul 17, 2013 | 36.59 | 36.88 | 35.69 | 35.93 | 326,814 | -0.49(-1.34%) |
Jul 16, 2013 | 36.78 | 37.13 | 36.28 | 36.42 | 0 | -0.32(-0.87%) |
Jul 15, 2013 | 36.53 | 37.05 | 36.12 | 36.74 | 0 | +0.11(+0.30%) |
Jul 12, 2013 | 37.28 | 37.28 | 36.48 | 36.63 | 0 | -0.87(-2.31%) |
Jul 11, 2013 | 37.39 | 37.85 | 37.30 | 37.50 | 0 | +0.48(+1.29%) |
Jul 10, 2013 | 36.94 | 37.33 | 36.44 | 37.02 | 0 | +0.07(+0.19%) |
Jul 09, 2013 | 36.23 | 37.61 | 35.92 | 36.95 | 0 | +0.92(+2.55%) |
Jul 08, 2013 | 36.28 | 36.36 | 35.90 | 36.03 | 186,431 | -0.25(-0.69%) |
Jul 05, 2013 | 36.48 | 36.73 | 36.16 | 36.28 | 0 | +0.33(+0.92%) |
Jul 03, 2013 | 35.78 | 36.15 | 35.61 | 35.95 | 0 | -0.06(-0.17%) |
Jul 02, 2013 | 35.98 | 36.33 | 35.71 | 36.01 | 0 | -0.56(-1.53%) |