Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.50 | 39.60 | 38.43 | 39.11 | 942,840 | +0.29(+0.75%) |
Jul 30, 2014 | 38.78 | 39.89 | 38.60 | 38.82 | 1,886,369 | +0.37(+0.96%) |
Jul 29, 2014 | 38.50 | 39.02 | 38.28 | 38.45 | 815,838 | -0.03(-0.08%) |
Jul 28, 2014 | 38.40 | 38.62 | 38.27 | 38.48 | 933,479 | +0.02(+0.05%) |
Jul 25, 2014 | 38.02 | 38.48 | 37.95 | 38.46 | 420,443 | +0.38(+1.00%) |
Jul 24, 2014 | 37.64 | 38.10 | 37.49 | 38.08 | 559,472 | +0.58(+1.55%) |
Jul 23, 2014 | 38.00 | 38.00 | 37.32 | 37.50 | 676,618 | -0.49(-1.29%) |
Jul 22, 2014 | 38.08 | 38.28 | 37.93 | 37.99 | 442,373 | +0.17(+0.45%) |
Jul 21, 2014 | 38.13 | 38.23 | 37.72 | 37.82 | 263,356 | -0.50(-1.30%) |
Jul 18, 2014 | 38.00 | 38.47 | 37.71 | 38.32 | 327,017 | +0.26(+0.68%) |
Jul 17, 2014 | 38.34 | 38.50 | 37.96 | 38.06 | 310,447 | -0.25(-0.65%) |
Jul 16, 2014 | 38.48 | 38.73 | 38.29 | 38.31 | 393,322 | +0.06(+0.16%) |
Jul 15, 2014 | 38.46 | 38.65 | 38.24 | 38.25 | 557,229 | -0.23(-0.60%) |
Jul 14, 2014 | 38.29 | 38.48 | 37.93 | 38.48 | 422,022 | +0.40(+1.05%) |
Jul 11, 2014 | 38.00 | 38.21 | 37.56 | 38.08 | 409,536 | +0.36(+0.95%) |
Jul 10, 2014 | 37.83 | 38.00 | 37.43 | 37.72 | 460,638 | -0.30(-0.79%) |
Jul 09, 2014 | 37.39 | 38.04 | 37.24 | 38.02 | 715,118 | +0.73(+1.96%) |
Jul 08, 2014 | 37.99 | 37.99 | 36.76 | 37.29 | 1,119,264 | -0.31(-0.82%) |
Jul 07, 2014 | 38.33 | 38.34 | 37.48 | 37.60 | 611,580 | -0.47(-1.23%) |
Jul 04, 2014 | 37.82 | 38.34 | 37.82 | 38.07 | 109,540 | +0.12(+0.32%) |
Jul 03, 2014 | 38.50 | 38.50 | 37.89 | 37.95 | 381,913 | -0.45(-1.17%) |
Jul 02, 2014 | 38.36 | 38.65 | 38.00 | 38.40 | 581,476 | +0.58(+1.53%) |
Jun 30, 2014 | 37.82 | 37.82 | 37.82 | 0 | -0.01(-0.03%) | |
Jun 27, 2014 | 37.14 | 37.84 | 36.77 | 37.83 | 587,751 | +0.80(+2.16%) |
Jun 26, 2014 | 36.27 | 37.08 | 36.15 | 37.03 | 553,979 | +0.78(+2.15%) |
Jun 25, 2014 | 36.28 | 36.50 | 36.10 | 36.25 | 398,538 | -0.12(-0.33%) |
Jun 24, 2014 | 36.87 | 36.94 | 36.29 | 36.37 | 469,391 | -0.11(-0.30%) |
Jun 23, 2014 | 36.80 | 36.80 | 36.38 | 36.48 | 574,533 | -0.06(-0.16%) |
Jun 20, 2014 | 36.55 | 36.75 | 36.35 | 36.54 | 1,736,623 | -0.16(-0.44%) |
Jun 19, 2014 | 37.60 | 37.60 | 36.57 | 36.70 | 500,077 | -0.88(-2.34%) |
Jun 18, 2014 | 37.43 | 37.68 | 37.42 | 37.58 | 306,725 | +0.28(+0.75%) |
Jun 17, 2014 | 37.20 | 37.59 | 37.16 | 37.30 | 306,250 | +0.05(+0.13%) |
Jun 16, 2014 | 37.33 | 37.48 | 36.89 | 37.25 | 336,435 | -0.06(-0.16%) |
Jun 13, 2014 | 36.57 | 37.44 | 36.57 | 37.31 | 839,190 | +0.81(+2.22%) |
Jun 12, 2014 | 36.84 | 36.94 | 36.42 | 36.50 | 317,257 | -0.54(-1.46%) |
Jun 11, 2014 | 36.90 | 37.18 | 36.68 | 37.04 | 520,494 | +0.18(+0.49%) |
Jun 10, 2014 | 37.00 | 37.15 | 36.68 | 36.86 | 268,836 | -0.20(-0.54%) |
Jun 06, 2014 | 36.70 | 37.09 | 36.60 | 37.06 | 1,337,871 | +0.35(+0.95%) |
Jun 05, 2014 | 36.42 | 36.77 | 36.20 | 36.71 | 717,525 | +0.26(+0.71%) |
Jun 04, 2014 | 36.48 | 36.65 | 36.08 | 36.45 | 527,646 | -0.05(-0.14%) |
Jun 03, 2014 | 36.45 | 36.74 | 36.28 | 36.50 | 486,444 | +0.01(+0.03%) |
Jun 02, 2014 | 37.12 | 37.13 | 36.43 | 36.49 | 441,927 | -0.41(-1.11%) |
May 30, 2014 | 36.82 | 36.90 | 36.36 | 36.90 | 1,126,465 | +0.10(+0.27%) |
May 29, 2014 | 37.00 | 37.12 | 36.41 | 36.80 | 542,689 | -0.21(-0.57%) |
May 28, 2014 | 37.44 | 37.44 | 36.61 | 37.01 | 363,852 | -0.24(-0.64%) |
May 27, 2014 | 37.27 | 37.47 | 37.16 | 37.25 | 547,978 | +0.01(+0.03%) |
May 26, 2014 | 37.20 | 37.48 | 37.11 | 37.24 | 62,650 | +0.01(+0.03%) |
May 23, 2014 | 36.90 | 37.36 | 36.80 | 37.23 | 961,856 | +0.31(+0.84%) |
May 22, 2014 | 37.40 | 37.40 | 36.72 | 36.92 | 442,035 | -0.41(-1.10%) |
May 21, 2014 | 36.68 | 37.34 | 36.60 | 37.33 | 598,556 | +0.80(+2.19%) |
May 20, 2014 | 36.61 | 36.84 | 36.37 | 36.53 | 1,273,319 | +0.15(+0.41%) |
May 16, 2014 | 36.38 | 36.38 | 36.38 | 36.38 | 0 | -0.40(-1.09%) |
May 15, 2014 | 36.80 | 36.91 | 35.42 | 36.78 | 1,754,501 | -0.05(-0.14%) |
May 14, 2014 | 38.20 | 38.20 | 36.68 | 36.83 | 1,012,357 | -1.11(-2.93%) |
May 13, 2014 | 38.00 | 38.33 | 37.52 | 37.94 | 724,962 | +0.11(+0.29%) |
May 12, 2014 | 37.47 | 37.90 | 37.34 | 37.83 | 339,278 | +0.40(+1.07%) |
May 09, 2014 | 37.13 | 37.68 | 36.91 | 37.43 | 535,880 | +0.28(+0.75%) |
May 08, 2014 | 37.61 | 37.79 | 36.83 | 37.15 | 642,844 | -0.45(-1.20%) |
May 07, 2014 | 37.55 | 37.99 | 37.12 | 37.60 | 534,367 | +0.16(+0.43%) |
May 06, 2014 | 37.84 | 37.89 | 37.18 | 37.44 | 1,116,719 | -0.62(-1.63%) |
May 05, 2014 | 39.00 | 39.15 | 37.83 | 38.06 | 1,171,332 | -1.02(-2.61%) |
May 02, 2014 | 39.28 | 39.35 | 38.45 | 39.08 | 702,390 | -0.03(-0.08%) |
May 01, 2014 | 39.59 | 40.21 | 38.94 | 39.11 | 1,008,647 | -0.41(-1.04%) |
Apr 30, 2014 | 40.91 | 40.93 | 38.93 | 39.52 | 3,513,731 | +1.44(+3.78%) |
Apr 29, 2014 | 37.96 | 38.75 | 37.45 | 38.08 | 1,271,260 | +0.17(+0.45%) |
Apr 28, 2014 | 38.15 | 38.25 | 37.51 | 37.91 | 974,324 | -0.23(-0.60%) |
Apr 25, 2014 | 37.62 | 38.44 | 37.45 | 38.14 | 1,597,501 | +0.50(+1.33%) |
Apr 24, 2014 | 37.25 | 37.74 | 36.79 | 37.64 | 893,589 | +0.70(+1.89%) |
Apr 23, 2014 | 36.77 | 37.16 | 36.58 | 36.94 | 739,398 | +0.36(+0.98%) |
Apr 22, 2014 | 36.57 | 36.73 | 36.38 | 36.58 | 0 | +0.13(+0.36%) |
Apr 21, 2014 | 36.44 | 36.55 | 36.07 | 36.45 | 427,566 | +0.12(+0.33%) |
Apr 17, 2014 | 36.33 | 36.33 | 36.33 | 0 | +0.16(+0.44%) | |
Apr 16, 2014 | 36.10 | 36.34 | 35.74 | 36.17 | 678,896 | +0.17(+0.47%) |
Apr 15, 2014 | 35.36 | 36.35 | 35.20 | 36.00 | 1,083,539 | +0.78(+2.21%) |
Apr 14, 2014 | 35.50 | 35.73 | 35.07 | 35.22 | 607,923 | +0.03(+0.09%) |
Apr 11, 2014 | 35.10 | 35.38 | 34.80 | 35.19 | 833,085 | +0.19(+0.54%) |
Apr 10, 2014 | 35.96 | 36.05 | 34.57 | 35.00 | 866,854 | -0.94(-2.62%) |
Apr 09, 2014 | 34.88 | 36.03 | 34.76 | 35.94 | 968,951 | +1.25(+3.60%) |
Apr 08, 2014 | 34.08 | 34.77 | 34.05 | 34.69 | 680,675 | +0.61(+1.79%) |
Apr 07, 2014 | 34.70 | 34.96 | 33.98 | 34.08 | 798,037 | -0.69(-1.98%) |
Apr 04, 2014 | 35.27 | 35.60 | 34.64 | 34.77 | 700,212 | -0.53(-1.50%) |
Apr 03, 2014 | 34.78 | 35.42 | 34.67 | 35.30 | 1,033,701 | +0.48(+1.38%) |
Apr 02, 2014 | 34.26 | 34.85 | 34.17 | 34.82 | 577,202 | +0.64(+1.87%) |
Apr 01, 2014 | 34.13 | 34.56 | 34.02 | 34.18 | 510,665 | +0.05(+0.15%) |
Mar 31, 2014 | 34.05 | 34.57 | 34.01 | 34.13 | 532,725 | +0.16(+0.47%) |
Mar 28, 2014 | 34.17 | 34.62 | 33.76 | 33.97 | 577,757 | -0.02(-0.06%) |
Mar 27, 2014 | 34.38 | 34.47 | 33.94 | 33.99 | 745,154 | -0.27(-0.79%) |
Mar 26, 2014 | 34.90 | 35.27 | 34.20 | 34.26 | 783,844 | -0.57(-1.64%) |
Mar 25, 2014 | 34.45 | 35.26 | 34.41 | 34.83 | 580,959 | +0.42(+1.22%) |
Mar 24, 2014 | 34.36 | 35.10 | 34.11 | 34.41 | 573,136 | +0.05(+0.15%) |
Mar 21, 2014 | 35.20 | 35.54 | 34.30 | 34.36 | 1,459,142 | -1.03(-2.91%) |
Mar 20, 2014 | 35.05 | 35.57 | 34.61 | 35.39 | 609,538 | +0.23(+0.65%) |
Mar 19, 2014 | 35.00 | 35.43 | 34.60 | 35.16 | 0 | +0.39(+1.12%) |
Mar 18, 2014 | 34.70 | 35.00 | 34.46 | 34.77 | 1,058,495 | +0.07(+0.20%) |
Mar 17, 2014 | 34.18 | 34.78 | 34.18 | 34.70 | 581,631 | +0.54(+1.58%) |
Mar 14, 2014 | 34.77 | 34.87 | 34.08 | 34.16 | 1,239,965 | -0.69(-1.98%) |
Mar 13, 2014 | 35.57 | 35.66 | 34.85 | 34.85 | 1,418,840 | -0.75(-2.11%) |
Mar 12, 2014 | 34.87 | 35.68 | 34.50 | 35.60 | 810,904 | +0.57(+1.63%) |
Mar 11, 2014 | 36.37 | 36.45 | 34.92 | 35.03 | 948,558 | -1.44(-3.95%) |
Mar 10, 2014 | 36.01 | 36.76 | 36.00 | 36.47 | 408,562 | +0.54(+1.50%) |
Mar 07, 2014 | 36.40 | 36.50 | 35.86 | 35.93 | 767,102 | -0.41(-1.13%) |
Mar 06, 2014 | 36.34 | 36.50 | 36.06 | 36.34 | 1,032,454 | +0.18(+0.50%) |
Mar 05, 2014 | 35.64 | 36.20 | 35.10 | 36.16 | 714,782 | +0.52(+1.46%) |
Mar 04, 2014 | 35.44 | 35.98 | 35.09 | 35.64 | 777,483 | +0.58(+1.65%) |
Mar 03, 2014 | 35.86 | 35.90 | 34.87 | 35.06 | 1,079,460 | -1.11(-3.07%) |
Feb 28, 2014 | 36.44 | 36.76 | 36.10 | 36.17 | 697,866 | -0.45(-1.23%) |
Feb 27, 2014 | 36.40 | 36.81 | 36.03 | 36.62 | 685,481 | +0.19(+0.52%) |
Feb 26, 2014 | 35.77 | 36.88 | 35.77 | 36.43 | 671,309 | +0.66(+1.85%) |
Feb 25, 2014 | 36.15 | 36.54 | 35.74 | 35.77 | 521,888 | -0.39(-1.08%) |
Feb 24, 2014 | 36.55 | 36.78 | 36.03 | 36.16 | 597,698 | -0.34(-0.93%) |
Feb 21, 2014 | 37.16 | 37.23 | 36.47 | 36.50 | 769,712 | -0.73(-1.96%) |
Feb 20, 2014 | 35.70 | 37.40 | 35.70 | 37.23 | 1,473,716 | +1.50(+4.20%) |
Feb 19, 2014 | 35.57 | 36.18 | 35.32 | 35.73 | 859,248 | +0.42(+1.19%) |
Feb 18, 2014 | 36.00 | 36.07 | 35.20 | 35.31 | 928,366 | -0.10(-0.28%) |
Feb 14, 2014 | 35.41 | 35.41 | 35.41 | 0 | +1.01(+2.94%) | |
Feb 13, 2014 | 34.31 | 34.77 | 34.05 | 34.40 | 858,826 | +0.26(+0.76%) |
Feb 12, 2014 | 34.50 | 34.98 | 34.08 | 34.14 | 805,065 | -0.18(-0.52%) |
Feb 11, 2014 | 33.01 | 34.75 | 33.01 | 34.32 | 0 | +1.43(+4.35%) |
Feb 10, 2014 | 33.37 | 33.68 | 32.89 | 32.89 | 914,464 | -0.38(-1.14%) |
Feb 07, 2014 | 33.49 | 33.49 | 33.05 | 33.27 | 972,967 | +0.04(+0.12%) |
Feb 06, 2014 | 32.85 | 33.41 | 32.85 | 33.23 | 1,054,237 | +0.38(+1.16%) |
Feb 05, 2014 | 33.15 | 33.28 | 32.81 | 32.85 | 1,332,804 | -0.45(-1.35%) |
Feb 04, 2014 | 33.35 | 33.56 | 33.16 | 33.30 | 1,592,179 | -0.05(-0.15%) |
Feb 03, 2014 | 34.24 | 34.24 | 33.06 | 33.35 | 2,676,465 | -0.82(-2.40%) |
Jan 31, 2014 | 33.56 | 34.17 | 33.26 | 34.17 | 1,384,488 | +0.26(+0.77%) |
Jan 30, 2014 | 34.75 | 34.91 | 33.71 | 33.91 | 2,308,519 | +0.44(+1.31%) |
Jan 29, 2014 | 33.50 | 34.06 | 32.71 | 33.47 | 4,216,102 | -1.76(-5.00%) |
Jan 28, 2014 | 34.09 | 35.25 | 34.00 | 35.23 | 1,172,557 | +1.14(+3.34%) |
Jan 27, 2014 | 34.93 | 35.04 | 33.82 | 34.09 | 2,415,399 | -0.79(-2.26%) |
Jan 24, 2014 | 34.62 | 34.90 | 34.25 | 34.88 | 1,075,581 | +0.26(+0.75%) |
Jan 23, 2014 | 35.50 | 35.50 | 34.23 | 34.62 | 1,014,185 | -0.06(-0.17%) |
Jan 22, 2014 | 34.50 | 34.81 | 34.50 | 34.68 | 996,528 | +0.04(+0.12%) |
Jan 21, 2014 | 35.50 | 35.71 | 34.60 | 34.64 | 925,110 | -0.46(-1.31%) |
Jan 20, 2014 | 35.40 | 35.45 | 34.82 | 35.10 | 273,855 | -0.32(-0.90%) |
Jan 17, 2014 | 35.67 | 35.77 | 35.27 | 35.42 | 834,199 | -0.17(-0.48%) |
Jan 16, 2014 | 35.05 | 35.84 | 35.00 | 35.59 | 1,245,527 | +0.72(+2.06%) |
Jan 15, 2014 | 34.40 | 35.08 | 34.44 | 34.87 | 1,726,923 | +0.47(+1.37%) |
Jan 14, 2014 | 34.39 | 34.71 | 34.33 | 34.40 | 2,209,326 | +0.04(+0.12%) |
Jan 13, 2014 | 34.40 | 35.37 | 34.31 | 34.36 | 1,818,962 | -0.01(-0.03%) |
Jan 10, 2014 | 35.30 | 35.66 | 33.98 | 34.37 | 4,225,809 | -0.88(-2.50%) |
Jan 09, 2014 | 34.45 | 35.79 | 34.43 | 35.25 | 2,016,318 | +0.79(+2.29%) |
Jan 08, 2014 | 34.65 | 34.83 | 34.43 | 34.46 | 0 | -0.10(-0.29%) |
Jan 07, 2014 | 34.80 | 35.00 | 34.16 | 34.56 | 1,443,578 | -0.24(-0.69%) |
Jan 06, 2014 | 34.95 | 35.11 | 34.52 | 34.80 | 1,466,674 | -0.16(-0.46%) |
Jan 03, 2014 | 35.00 | 35.48 | 34.96 | 34.96 | 1,192,133 | +0.06(+0.17%) |
Jan 02, 2014 | 35.50 | 35.59 | 34.40 | 34.90 | 960,759 | -0.64(-1.80%) |
Dec 31, 2013 | 35.54 | 35.54 | 35.54 | 0 | -0.63(-1.74%) | |
Dec 30, 2013 | 36.30 | 36.73 | 36.09 | 36.17 | 722,998 | -0.43(-1.17%) |
Dec 27, 2013 | 37.75 | 37.80 | 36.00 | 36.60 | 789,036 | -0.82(-2.19%) |
Dec 24, 2013 | 37.42 | 37.42 | 37.42 | 0 | -0.39(-1.03%) | |
Dec 23, 2013 | 37.92 | 38.12 | 37.64 | 37.81 | 449,700 | +0.24(+0.64%) |
Dec 20, 2013 | 38.25 | 38.64 | 37.55 | 37.57 | 1,546,102 | -0.42(-1.11%) |
Dec 19, 2013 | 37.65 | 38.41 | 37.65 | 37.99 | 891,024 | +0.94(+2.54%) |
Dec 18, 2013 | 36.85 | 37.47 | 36.84 | 37.05 | 698,081 | +0.23(+0.62%) |
Dec 17, 2013 | 35.65 | 37.51 | 35.65 | 36.82 | 1,886,435 | +1.10(+3.08%) |
Dec 16, 2013 | 35.85 | 36.08 | 35.37 | 35.72 | 1,087,458 | -0.09(-0.25%) |
Dec 13, 2013 | 35.72 | 36.04 | 35.35 | 35.81 | 1,027,771 | -0.09(-0.25%) |
Dec 12, 2013 | 36.26 | 36.34 | 35.71 | 35.90 | 804,713 | -0.36(-0.99%) |
Dec 11, 2013 | 37.36 | 37.62 | 36.13 | 36.26 | 1,341,213 | -0.86(-2.32%) |
Dec 10, 2013 | 36.02 | 37.25 | 35.97 | 37.12 | 1,971,708 | +1.15(+3.20%) |
Dec 09, 2013 | 36.10 | 36.48 | 35.83 | 35.97 | 1,060,433 | -0.19(-0.53%) |
Dec 06, 2013 | 36.75 | 37.05 | 36.05 | 36.16 | 1,337,314 | -0.56(-1.53%) |
Dec 05, 2013 | 36.25 | 37.00 | 35.75 | 36.72 | 1,166,089 | -0.31(-0.84%) |
Dec 04, 2013 | 37.65 | 38.18 | 36.40 | 37.03 | 6,405,532 | -1.49(-3.87%) |
Dec 03, 2013 | 38.50 | 38.86 | 38.36 | 38.52 | 0 | -0.27(-0.70%) |
Dec 02, 2013 | 39.10 | 39.24 | 38.49 | 38.79 | 2,898,777 | -0.62(-1.57%) |
Nov 29, 2013 | 39.90 | 40.00 | 39.00 | 39.41 | 1,134,264 | -0.49(-1.23%) |
Nov 28, 2013 | 40.00 | 40.00 | 39.85 | 39.90 | 169,517 | +0.09(+0.23%) |
Nov 27, 2013 | 39.95 | 40.06 | 39.56 | 39.81 | 617,699 | +0.11(+0.28%) |
Nov 26, 2013 | 39.71 | 40.04 | 39.32 | 39.70 | 1,822,280 | -1.02(-2.50%) |
Nov 25, 2013 | 40.55 | 41.00 | 40.40 | 40.72 | 395,379 | +0.12(+0.30%) |
Nov 22, 2013 | 40.65 | 41.00 | 40.49 | 40.60 | 424,195 | +0.05(+0.12%) |
Nov 21, 2013 | 39.91 | 40.90 | 39.81 | 40.55 | 1,083,491 | +0.74(+1.86%) |
Nov 20, 2013 | 39.82 | 40.00 | 39.32 | 39.81 | 626,632 | +0.42(+1.07%) |
Nov 19, 2013 | 39.75 | 40.00 | 39.39 | 39.39 | 668,339 | -0.44(-1.10%) |
Nov 18, 2013 | 39.71 | 40.15 | 39.64 | 39.83 | 603,216 | +0.22(+0.56%) |
Nov 15, 2013 | 39.75 | 39.96 | 39.33 | 39.61 | 1,439,102 | +0.37(+0.94%) |
Nov 14, 2013 | 39.21 | 41.47 | 38.94 | 39.24 | 3,706,918 | +1.62(+4.31%) |
Nov 13, 2013 | 37.11 | 38.00 | 36.77 | 37.62 | 2,075,960 | +0.51(+1.37%) |
Nov 12, 2013 | 36.14 | 37.30 | 36.00 | 37.11 | 1,296,036 | +0.97(+2.68%) |
Nov 11, 2013 | 35.98 | 36.38 | 35.77 | 36.14 | 747,023 | +0.45(+1.26%) |
Nov 08, 2013 | 35.25 | 35.89 | 35.25 | 35.69 | 886,786 | +0.39(+1.10%) |
Nov 07, 2013 | 35.43 | 35.85 | 35.15 | 35.30 | 1,626,706 | -0.13(-0.37%) |
Nov 06, 2013 | 35.49 | 35.84 | 35.08 | 35.43 | 1,140,846 | +0.12(+0.34%) |
Nov 05, 2013 | 34.78 | 35.44 | 34.69 | 35.31 | 898,449 | +0.62(+1.79%) |
Nov 04, 2013 | 34.50 | 34.70 | 34.36 | 34.69 | 837,520 | +0.02(+0.06%) |
Nov 01, 2013 | 35.21 | 35.27 | 34.36 | 34.67 | 518,363 | -0.31(-0.89%) |
Oct 31, 2013 | 35.22 | 35.42 | 34.74 | 34.98 | 942,469 | -0.24(-0.68%) |
Oct 30, 2013 | 35.17 | 35.56 | 34.94 | 35.22 | 757,364 | +0.05(+0.14%) |
Oct 29, 2013 | 34.96 | 35.17 | 34.66 | 35.17 | 1,240,814 | +0.21(+0.60%) |
Oct 28, 2013 | 35.35 | 35.58 | 34.86 | 34.96 | 487,068 | -0.63(-1.77%) |
Oct 25, 2013 | 35.69 | 35.90 | 35.10 | 35.59 | 638,644 | -0.30(-0.84%) |
Oct 24, 2013 | 34.81 | 35.94 | 34.78 | 35.89 | 598,523 | +0.92(+2.63%) |
Oct 23, 2013 | 35.88 | 35.88 | 34.71 | 34.97 | 1,191,591 | -1.11(-3.08%) |
Oct 22, 2013 | 35.60 | 36.15 | 35.18 | 36.08 | 1,169,409 | -0.01(-0.03%) |
Oct 21, 2013 | 37.10 | 37.10 | 35.89 | 36.09 | 1,241,579 | -0.98(-2.64%) |
Oct 18, 2013 | 37.17 | 37.70 | 36.95 | 37.07 | 448,736 | -0.09(-0.24%) |
Oct 17, 2013 | 38.39 | 38.39 | 36.73 | 37.16 | 1,178,078 | -1.25(-3.25%) |
Oct 16, 2013 | 38.38 | 38.66 | 38.12 | 38.41 | 659,081 | +0.05(+0.13%) |
Oct 15, 2013 | 37.75 | 38.56 | 37.74 | 38.36 | 1,102,318 | +0.83(+2.21%) |
Oct 11, 2013 | 37.53 | 37.53 | 37.53 | 0 | +0.69(+1.87%) | |
Oct 10, 2013 | 36.40 | 37.15 | 36.20 | 36.84 | 1,640,165 | +0.46(+1.26%) |
Oct 09, 2013 | 36.81 | 37.19 | 36.28 | 36.38 | 1,242,823 | -0.57(-1.54%) |
Oct 08, 2013 | 36.87 | 37.11 | 36.65 | 36.95 | 1,280,662 | +0.03(+0.08%) |
Oct 07, 2013 | 36.16 | 37.10 | 36.16 | 36.92 | 1,044,318 | +0.28(+0.76%) |
Oct 04, 2013 | 36.81 | 36.86 | 36.47 | 36.64 | 3,697,389 | -0.33(-0.89%) |
Oct 03, 2013 | 37.05 | 37.14 | 36.68 | 36.97 | 811,675 | -0.10(-0.27%) |
Oct 02, 2013 | 36.50 | 37.27 | 36.25 | 37.07 | 1,111,123 | +0.53(+1.45%) |
Oct 01, 2013 | 35.84 | 36.70 | 35.66 | 36.54 | 802,854 | +0.39(+1.08%) |
Sep 30, 2013 | 35.74 | 36.27 | 35.50 | 36.15 | 1,138,536 | +0.08(+0.22%) |
Sep 27, 2013 | 36.00 | 36.60 | 35.96 | 36.07 | 1,003,591 | -0.20(-0.55%) |
Sep 26, 2013 | 36.85 | 37.07 | 36.17 | 36.27 | 1,350,417 | -0.58(-1.57%) |
Sep 25, 2013 | 36.90 | 37.82 | 36.61 | 36.85 | 1,309,439 | +0.10(+0.27%) |
Sep 24, 2013 | 36.28 | 37.21 | 36.26 | 36.75 | 843,451 | +0.47(+1.30%) |
Sep 23, 2013 | 36.24 | 36.69 | 35.85 | 36.28 | 1,615,413 | -0.25(-0.68%) |
Sep 20, 2013 | 36.15 | 36.74 | 35.89 | 36.53 | 17,740,464 | +0.17(+0.47%) |
Sep 19, 2013 | 36.00 | 36.39 | 35.80 | 36.36 | 1,088,472 | +0.23(+0.64%) |
Sep 18, 2013 | 36.20 | 36.34 | 35.69 | 36.13 | 2,577,407 | -0.30(-0.82%) |
Sep 17, 2013 | 35.25 | 36.70 | 35.14 | 36.43 | 1,351,551 | +1.06(+3.00%) |
Sep 16, 2013 | 35.27 | 35.68 | 34.92 | 35.37 | 2,346,261 | +1.85(+5.52%) |
Sep 13, 2013 | 33.69 | 34.01 | 33.50 | 33.52 | 155,233 | -0.20(-0.59%) |
Sep 12, 2013 | 34.10 | 34.35 | 33.69 | 33.72 | 435,574 | -0.43(-1.26%) |
Sep 11, 2013 | 33.76 | 34.25 | 33.76 | 34.15 | 744,544 | +0.30(+0.89%) |
Sep 10, 2013 | 33.49 | 34.00 | 33.49 | 33.85 | 729,322 | +0.34(+1.01%) |
Sep 09, 2013 | 33.39 | 33.74 | 33.31 | 33.51 | 864,630 | -0.01(-0.03%) |
Sep 06, 2013 | 33.64 | 33.75 | 33.01 | 33.52 | 1,052,423 | -0.23(-0.68%) |
Sep 05, 2013 | 33.01 | 34.00 | 32.95 | 33.75 | 1,552,658 | +0.75(+2.27%) |
Sep 04, 2013 | 33.34 | 33.62 | 32.57 | 33.00 | 1,577,611 | -0.47(-1.40%) |
Sep 03, 2013 | 34.11 | 35.24 | 33.44 | 33.47 | 1,330,444 | -1.48(-4.23%) |
Aug 30, 2013 | 34.95 | 34.95 | 34.95 | 0 | +0.23(+0.66%) | |
Aug 29, 2013 | 34.50 | 35.05 | 34.50 | 34.72 | 258,347 | +0.22(+0.64%) |
Aug 28, 2013 | 34.45 | 34.82 | 34.22 | 34.50 | 365,579 | +0.05(+0.15%) |
Aug 27, 2013 | 35.28 | 35.28 | 34.05 | 34.45 | 693,011 | -1.19(-3.34%) |
Aug 26, 2013 | 35.59 | 35.87 | 35.47 | 35.64 | 224,324 | -0.02(-0.06%) |
Aug 23, 2013 | 35.98 | 36.31 | 35.63 | 35.66 | 165,901 | -0.06(-0.17%) |
Aug 22, 2013 | 35.30 | 35.99 | 35.30 | 35.72 | 329,543 | +0.38(+1.08%) |
Aug 21, 2013 | 35.41 | 35.54 | 35.13 | 35.34 | 262,709 | -0.22(-0.62%) |
Aug 20, 2013 | 35.66 | 35.84 | 35.37 | 35.56 | 223,558 | -0.14(-0.39%) |
Aug 19, 2013 | 35.79 | 36.00 | 35.53 | 35.70 | 422,328 | -0.40(-1.11%) |
Aug 16, 2013 | 36.05 | 36.39 | 35.96 | 36.10 | 693,032 | +0.02(+0.06%) |
Aug 15, 2013 | 36.04 | 36.13 | 35.76 | 36.08 | 632,945 | +0.04(+0.11%) |
Aug 14, 2013 | 36.21 | 36.73 | 35.90 | 36.04 | 846,538 | -0.15(-0.41%) |
Aug 13, 2013 | 35.50 | 36.25 | 35.46 | 36.19 | 691,738 | +0.66(+1.86%) |
Aug 12, 2013 | 35.00 | 35.57 | 34.81 | 35.53 | 463,705 | +0.46(+1.31%) |
Aug 09, 2013 | 35.00 | 35.19 | 34.83 | 35.07 | 464,141 | +0.12(+0.34%) |
Aug 08, 2013 | 34.94 | 35.00 | 34.75 | 34.95 | 421,010 | -0.13(-0.37%) |
Aug 07, 2013 | 34.99 | 35.22 | 34.84 | 35.08 | 365,384 | +0.07(+0.20%) |
Aug 06, 2013 | 34.84 | 35.21 | 34.63 | 35.01 | 990,765 | -0.20(-0.57%) |
Aug 02, 2013 | 35.21 | 35.21 | 35.21 | 0 | -0.29(-0.82%) |