Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 37.43 | 37.56 | 37.56 | 37.56 | 519,773 | +0.20(+0.53%) |
Dec 30, 2013 | 37.30 | 37.46 | 37.09 | 37.36 | 786,296 | +0.05(+0.12%) |
Dec 27, 2013 | 37.64 | 37.71 | 37.25 | 37.32 | 697,086 | -0.30(-0.81%) |
Dec 26, 2013 | 37.54 | 37.70 | 37.47 | 37.62 | 370,355 | +0.19(+0.51%) |
Dec 24, 2013 | 37.56 | 37.69 | 37.29 | 37.43 | 714,721 | +0.00(+0.00%) |
Dec 23, 2013 | 37.58 | 37.59 | 37.19 | 37.43 | 984,881 | +0.33(+0.89%) |
Dec 20, 2013 | 37.11 | 37.56 | 37.04 | 37.10 | 1,528,662 | -0.06(-0.16%) |
Dec 19, 2013 | 36.65 | 37.19 | 36.62 | 37.16 | 947,314 | +0.49(+1.33%) |
Dec 18, 2013 | 36.17 | 36.71 | 35.99 | 36.67 | 962,259 | +0.55(+1.53%) |
Dec 17, 2013 | 36.55 | 36.57 | 35.93 | 36.12 | 1,001,037 | -0.23(-0.63%) |
Dec 16, 2013 | 36.18 | 36.54 | 36.13 | 36.35 | 1,011,258 | +0.29(+0.80%) |
Dec 13, 2013 | 36.28 | 36.30 | 35.69 | 36.06 | 1,535,566 | -0.09(-0.24%) |
Dec 12, 2013 | 35.84 | 36.26 | 35.41 | 36.15 | 1,225,554 | +0.25(+0.70%) |
Dec 11, 2013 | 37.05 | 37.05 | 35.79 | 35.90 | 1,772,330 | -1.06(-2.87%) |
Dec 10, 2013 | 37.00 | 37.13 | 36.83 | 36.96 | 983,438 | -0.13(-0.34%) |
Dec 09, 2013 | 37.26 | 37.52 | 36.98 | 37.08 | 779,411 | -0.14(-0.39%) |
Dec 06, 2013 | 36.94 | 37.37 | 36.69 | 37.23 | 757,888 | +0.72(+1.98%) |
Dec 05, 2013 | 36.38 | 36.95 | 36.12 | 36.50 | 991,625 | +0.12(+0.34%) |
Dec 04, 2013 | 37.04 | 37.12 | 36.25 | 36.38 | 1,378,962 | -0.73(-1.97%) |
Dec 03, 2013 | 37.78 | 37.77 | 36.84 | 37.11 | 1,347,047 | -0.66(-1.75%) |
Dec 02, 2013 | 37.22 | 37.82 | 36.81 | 37.77 | 1,193,720 | +0.99(+2.70%) |
Nov 29, 2013 | 36.63 | 37.25 | 36.61 | 36.78 | 1,468,270 | +0.17(+0.46%) |
Nov 27, 2013 | 36.46 | 36.79 | 36.39 | 36.61 | 845,472 | -0.01(-0.04%) |
Nov 26, 2013 | 37.07 | 37.07 | 36.36 | 36.62 | 1,758,730 | -0.47(-1.26%) |
Nov 25, 2013 | 36.91 | 37.30 | 36.84 | 37.09 | 1,402,094 | +0.15(+0.40%) |
Nov 22, 2013 | 36.49 | 37.11 | 36.45 | 36.94 | 925,294 | +0.35(+0.96%) |
Nov 21, 2013 | 36.55 | 36.86 | 36.40 | 36.59 | 829,162 | -0.02(-0.04%) |
Nov 20, 2013 | 36.41 | 36.67 | 36.33 | 36.61 | 1,481,821 | +0.34(+0.95%) |
Nov 19, 2013 | 36.78 | 36.93 | 36.19 | 36.27 | 1,781,424 | -0.51(-1.39%) |
Nov 18, 2013 | 36.90 | 37.09 | 36.71 | 36.78 | 1,633,667 | +0.00(+0.01%) |
Nov 15, 2013 | 36.84 | 36.88 | 36.70 | 36.77 | 1,190,247 | -0.01(-0.03%) |
Nov 14, 2013 | 36.56 | 36.90 | 36.50 | 36.78 | 1,432,744 | +0.13(+0.35%) |
Nov 13, 2013 | 36.50 | 36.92 | 36.49 | 36.66 | 1,320,910 | +0.10(+0.28%) |
Nov 12, 2013 | 36.54 | 36.71 | 36.46 | 36.56 | 1,900,583 | -0.08(-0.21%) |
Nov 11, 2013 | 36.48 | 36.80 | 36.45 | 36.63 | 703,114 | +0.16(+0.44%) |
Nov 08, 2013 | 36.57 | 36.64 | 36.38 | 36.47 | 1,061,911 | +0.06(+0.17%) |
Nov 07, 2013 | 36.47 | 36.69 | 36.28 | 36.41 | 1,196,319 | +0.04(+0.11%) |
Nov 06, 2013 | 36.26 | 36.44 | 36.12 | 36.37 | 1,368,446 | +0.31(+0.87%) |
Nov 05, 2013 | 36.19 | 36.24 | 36.00 | 36.06 | 985,980 | -0.22(-0.61%) |
Nov 04, 2013 | 36.42 | 36.70 | 36.12 | 36.28 | 796,080 | -0.05(-0.14%) |
Nov 01, 2013 | 36.13 | 36.63 | 36.13 | 36.33 | 1,410,897 | +0.39(+1.09%) |
Oct 31, 2013 | 35.95 | 36.25 | 35.81 | 35.94 | 1,083,785 | +0.15(+0.42%) |
Oct 30, 2013 | 36.06 | 36.08 | 35.66 | 35.79 | 869,218 | -0.14(-0.39%) |
Oct 29, 2013 | 35.98 | 36.05 | 35.75 | 35.93 | 863,003 | +0.21(+0.58%) |
Oct 28, 2013 | 36.04 | 36.13 | 35.67 | 35.72 | 1,221,380 | -0.31(-0.86%) |
Oct 25, 2013 | 36.14 | 36.20 | 35.87 | 36.03 | 1,272,323 | -0.16(-0.45%) |
Oct 24, 2013 | 36.22 | 36.32 | 35.99 | 36.20 | 1,731,001 | +0.11(+0.32%) |
Oct 23, 2013 | 35.57 | 36.60 | 35.18 | 36.08 | 3,758,845 | +1.19(+3.42%) |
Oct 22, 2013 | 34.92 | 35.03 | 34.74 | 34.89 | 1,360,639 | +0.05(+0.15%) |
Oct 21, 2013 | 34.87 | 34.87 | 34.57 | 34.84 | 1,574,260 | -0.05(-0.13%) |
Oct 18, 2013 | 34.56 | 34.95 | 34.45 | 34.88 | 1,059,457 | +0.33(+0.96%) |
Oct 17, 2013 | 34.45 | 34.57 | 34.26 | 34.55 | 1,250,036 | +0.07(+0.20%) |
Oct 16, 2013 | 34.08 | 34.49 | 34.07 | 34.48 | 1,111,281 | +0.15(+0.45%) |
Oct 15, 2013 | 34.28 | 34.42 | 34.13 | 34.33 | 1,052,633 | -0.06(-0.16%) |
Oct 14, 2013 | 34.30 | 34.50 | 34.17 | 34.38 | 927,307 | -0.19(-0.55%) |
Oct 11, 2013 | 34.50 | 34.60 | 34.42 | 34.57 | 953,231 | +0.03(+0.08%) |
Oct 10, 2013 | 34.16 | 34.64 | 34.15 | 34.55 | 1,459,273 | +0.55(+1.62%) |
Oct 09, 2013 | 33.86 | 34.11 | 33.82 | 34.00 | 1,409,294 | +0.17(+0.49%) |
Oct 08, 2013 | 33.94 | 34.15 | 33.70 | 33.83 | 1,221,086 | -0.09(-0.28%) |
Oct 07, 2013 | 33.39 | 34.07 | 33.32 | 33.93 | 1,512,795 | +0.26(+0.77%) |
Oct 04, 2013 | 33.25 | 33.76 | 33.17 | 33.67 | 1,474,990 | +0.20(+0.60%) |
Oct 03, 2013 | 33.91 | 33.94 | 33.11 | 33.47 | 1,206,037 | -0.40(-1.19%) |
Oct 02, 2013 | 33.30 | 33.88 | 33.24 | 33.87 | 1,453,884 | +0.30(+0.91%) |
Oct 01, 2013 | 33.21 | 33.62 | 33.21 | 33.57 | 1,010,867 | +0.43(+1.29%) |
Sep 30, 2013 | 32.99 | 33.43 | 32.78 | 33.14 | 1,974,474 | -0.09(-0.26%) |
Sep 27, 2013 | 32.89 | 33.34 | 32.83 | 33.22 | 1,493,111 | +0.23(+0.68%) |
Sep 26, 2013 | 32.61 | 33.06 | 32.53 | 33.00 | 1,491,652 | +0.38(+1.17%) |
Sep 25, 2013 | 33.02 | 33.05 | 32.47 | 32.62 | 1,250,715 | -0.42(-1.29%) |
Sep 24, 2013 | 33.06 | 33.21 | 32.95 | 33.04 | 1,015,893 | -0.09(-0.26%) |
Sep 23, 2013 | 33.14 | 33.29 | 32.99 | 33.13 | 1,059,213 | -0.04(-0.11%) |
Sep 20, 2013 | 33.50 | 33.59 | 33.07 | 33.16 | 1,822,958 | -0.28(-0.84%) |
Sep 19, 2013 | 33.25 | 33.57 | 33.25 | 33.44 | 2,292,217 | +0.15(+0.44%) |
Sep 18, 2013 | 32.62 | 33.41 | 32.61 | 33.30 | 2,088,895 | +0.58(+1.78%) |
Sep 17, 2013 | 32.54 | 32.78 | 32.41 | 32.71 | 1,122,648 | +0.09(+0.26%) |
Sep 16, 2013 | 32.33 | 32.74 | 32.01 | 32.63 | 1,857,493 | +0.62(+1.95%) |
Sep 13, 2013 | 31.94 | 32.12 | 31.89 | 32.01 | 1,190,712 | +0.11(+0.35%) |
Sep 12, 2013 | 31.88 | 31.93 | 31.72 | 31.89 | 1,666,734 | -0.06(-0.18%) |
Sep 11, 2013 | 31.55 | 31.96 | 31.48 | 31.95 | 1,088,789 | +0.35(+1.12%) |
Sep 10, 2013 | 31.66 | 31.66 | 31.47 | 31.60 | 992,703 | +0.14(+0.46%) |
Sep 09, 2013 | 31.58 | 31.62 | 31.26 | 31.46 | 1,134,122 | -0.05(-0.16%) |
Sep 06, 2013 | 31.66 | 31.75 | 31.47 | 31.50 | 1,380,342 | +0.13(+0.42%) |
Sep 05, 2013 | 31.24 | 31.38 | 31.19 | 31.37 | 1,580,611 | +0.36(+1.17%) |
Sep 04, 2013 | 30.64 | 31.04 | 30.59 | 31.01 | 1,292,259 | +0.36(+1.16%) |
Sep 03, 2013 | 30.72 | 30.87 | 30.40 | 30.66 | 1,185,372 | +0.28(+0.93%) |
Aug 30, 2013 | 30.75 | 30.80 | 30.37 | 30.37 | 1,387,975 | -0.33(-1.09%) |
Aug 29, 2013 | 30.57 | 30.84 | 30.56 | 30.71 | 1,131,473 | +0.06(+0.20%) |
Aug 28, 2013 | 30.41 | 30.68 | 30.27 | 30.65 | 1,374,887 | +0.22(+0.71%) |
Aug 27, 2013 | 30.59 | 30.72 | 30.35 | 30.43 | 1,905,721 | -0.58(-1.86%) |
Aug 26, 2013 | 31.21 | 31.24 | 30.95 | 31.01 | 1,169,013 | -0.25(-0.79%) |
Aug 23, 2013 | 31.11 | 31.27 | 30.89 | 31.25 | 1,160,586 | +0.20(+0.65%) |
Aug 22, 2013 | 30.69 | 31.11 | 30.67 | 31.05 | 1,426,475 | +0.33(+1.07%) |
Aug 21, 2013 | 31.15 | 31.30 | 30.50 | 30.72 | 2,516,899 | -0.59(-1.88%) |
Aug 20, 2013 | 31.48 | 31.60 | 31.27 | 31.31 | 1,915,408 | -0.25(-0.80%) |
Aug 19, 2013 | 31.74 | 31.77 | 31.49 | 31.57 | 1,087,243 | -0.33(-1.03%) |
Aug 16, 2013 | 31.65 | 31.90 | 31.50 | 31.89 | 1,319,967 | +0.22(+0.71%) |
Aug 15, 2013 | 31.48 | 31.73 | 31.25 | 31.67 | 1,127,110 | -0.10(-0.31%) |
Aug 14, 2013 | 32.06 | 32.11 | 31.73 | 31.77 | 1,137,984 | -0.35(-1.08%) |
Aug 13, 2013 | 31.78 | 32.17 | 31.71 | 32.11 | 1,397,495 | +0.24(+0.75%) |
Aug 12, 2013 | 31.89 | 32.02 | 31.71 | 31.87 | 1,058,763 | -0.10(-0.31%) |
Aug 09, 2013 | 32.11 | 32.15 | 31.74 | 31.97 | 1,570,535 | -0.25(-0.78%) |
Aug 08, 2013 | 32.02 | 32.28 | 31.92 | 32.23 | 1,056,288 | +0.36(+1.13%) |
Aug 07, 2013 | 31.86 | 31.95 | 31.71 | 31.87 | 1,793,505 | -0.24(-0.76%) |
Aug 06, 2013 | 32.30 | 32.35 | 32.03 | 32.11 | 1,903,595 | -0.14(-0.44%) |
Aug 05, 2013 | 32.52 | 32.59 | 32.25 | 32.25 | 1,360,874 | -0.29(-0.91%) |
Aug 02, 2013 | 32.50 | 32.73 | 32.45 | 32.55 | 1,411,937 | -0.13(-0.40%) |
Aug 01, 2013 | 32.63 | 32.83 | 32.51 | 32.68 | 1,173,559 | +0.32(+0.98%) |
Jul 31, 2013 | 32.77 | 32.91 | 32.31 | 32.36 | 1,446,786 | -0.24(-0.73%) |
Jul 30, 2013 | 32.76 | 32.84 | 32.56 | 32.60 | 1,756,887 | -0.09(-0.29%) |
Jul 29, 2013 | 32.48 | 32.80 | 32.48 | 32.69 | 1,327,228 | +0.11(+0.33%) |
Jul 26, 2013 | 32.43 | 32.64 | 32.27 | 32.58 | 1,118,907 | +0.06(+0.20%) |
Jul 25, 2013 | 32.16 | 32.60 | 32.07 | 32.52 | 1,490,251 | +0.33(+1.04%) |
Jul 24, 2013 | 32.25 | 32.35 | 31.93 | 32.18 | 1,857,781 | +0.13(+0.41%) |
Jul 23, 2013 | 32.95 | 32.97 | 32.02 | 32.05 | 1,979,064 | -0.85(-2.58%) |
Jul 22, 2013 | 33.02 | 33.18 | 32.83 | 32.90 | 1,422,093 | -0.07(-0.23%) |
Jul 19, 2013 | 32.78 | 33.16 | 32.78 | 32.98 | 1,195,870 | +0.07(+0.22%) |
Jul 18, 2013 | 32.79 | 33.14 | 32.79 | 32.90 | 2,070,663 | +0.09(+0.27%) |
Jul 17, 2013 | 32.82 | 33.03 | 32.66 | 32.82 | 1,051,264 | +0.20(+0.62%) |
Jul 16, 2013 | 32.85 | 32.89 | 32.44 | 32.62 | 1,045,148 | -0.11(-0.33%) |
Jul 15, 2013 | 32.73 | 33.03 | 32.70 | 32.72 | 959,982 | +0.01(+0.03%) |
Jul 12, 2013 | 32.61 | 33.09 | 32.55 | 32.71 | 1,816,316 | +0.26(+0.81%) |
Jul 11, 2013 | 32.38 | 32.50 | 32.17 | 32.45 | 1,326,293 | +0.57(+1.80%) |
Jul 10, 2013 | 31.81 | 32.00 | 31.71 | 31.88 | 1,338,156 | -0.11(-0.35%) |
Jul 09, 2013 | 31.64 | 32.01 | 31.39 | 31.99 | 2,504,189 | +0.44(+1.41%) |
Jul 08, 2013 | 31.48 | 31.72 | 31.29 | 31.55 | 2,380,820 | -0.19(-0.60%) |
Jul 05, 2013 | 31.66 | 31.90 | 31.59 | 31.74 | 1,213,022 | +0.02(+0.07%) |
Jul 03, 2013 | 31.63 | 31.77 | 31.52 | 31.71 | 528,966 | -0.08(-0.25%) |
Jul 02, 2013 | 31.44 | 31.88 | 31.40 | 31.80 | 1,268,966 | +0.08(+0.26%) |
Jul 01, 2013 | 31.71 | 32.00 | 31.61 | 31.71 | 1,201,067 | +0.19(+0.62%) |
Jun 28, 2013 | 31.45 | 31.71 | 31.29 | 31.52 | 1,527,239 | -0.02(-0.06%) |
Jun 27, 2013 | 31.64 | 31.73 | 31.46 | 31.54 | 1,358,899 | +0.14(+0.43%) |
Jun 26, 2013 | 31.25 | 31.71 | 31.18 | 31.40 | 2,016,863 | +0.37(+1.20%) |
Jun 25, 2013 | 30.55 | 31.08 | 30.36 | 31.03 | 2,051,713 | +0.58(+1.89%) |
Jun 24, 2013 | 30.43 | 30.70 | 30.26 | 30.45 | 2,102,439 | -0.39(-1.25%) |
Jun 21, 2013 | 30.87 | 30.99 | 30.62 | 30.84 | 3,872,013 | -0.22(-0.71%) |
Jun 20, 2013 | 31.19 | 31.34 | 30.96 | 31.06 | 2,082,087 | -0.64(-2.01%) |
Jun 19, 2013 | 32.17 | 32.19 | 31.59 | 31.70 | 1,484,172 | -0.46(-1.43%) |
Jun 18, 2013 | 31.73 | 32.22 | 31.69 | 32.16 | 1,460,855 | +0.41(+1.31%) |
Jun 17, 2013 | 31.97 | 32.00 | 31.57 | 31.74 | 1,796,507 | -0.06(-0.18%) |
Jun 14, 2013 | 32.30 | 32.41 | 31.79 | 31.80 | 2,049,410 | -0.45(-1.41%) |
Jun 13, 2013 | 31.71 | 32.28 | 31.55 | 32.26 | 1,282,483 | +0.50(+1.57%) |
Jun 12, 2013 | 32.14 | 32.23 | 31.65 | 31.76 | 1,364,003 | -0.17(-0.55%) |
Jun 11, 2013 | 31.90 | 32.39 | 31.63 | 31.93 | 1,700,945 | -0.30(-0.95%) |
Jun 10, 2013 | 32.35 | 32.45 | 32.05 | 32.24 | 1,305,226 | -0.10(-0.32%) |
Jun 07, 2013 | 32.31 | 32.58 | 31.97 | 32.34 | 2,503,019 | +0.16(+0.49%) |
Jun 06, 2013 | 31.88 | 32.19 | 31.69 | 32.18 | 1,606,285 | +0.27(+0.84%) |
Jun 05, 2013 | 32.67 | 32.77 | 31.86 | 31.91 | 3,255,752 | -0.87(-2.65%) |
Jun 04, 2013 | 32.90 | 33.17 | 32.66 | 32.78 | 2,098,089 | -0.21(-0.63%) |
Jun 03, 2013 | 32.67 | 33.05 | 32.64 | 32.99 | 2,230,048 | +0.45(+1.37%) |
May 31, 2013 | 33.00 | 33.37 | 32.54 | 32.54 | 3,511,627 | -0.50(-1.51%) |
May 30, 2013 | 32.64 | 33.13 | 32.63 | 33.04 | 2,079,702 | +0.41(+1.24%) |
May 29, 2013 | 32.38 | 32.76 | 32.08 | 32.64 | 2,042,228 | +0.11(+0.35%) |
May 28, 2013 | 32.73 | 32.86 | 32.37 | 32.53 | 2,529,183 | -0.02(-0.05%) |
May 24, 2013 | 32.28 | 32.58 | 32.24 | 32.54 | 2,164,487 | +0.03(+0.10%) |
May 23, 2013 | 32.71 | 32.71 | 32.31 | 32.51 | 2,397,760 | -0.32(-0.99%) |
May 22, 2013 | 33.10 | 33.34 | 32.79 | 32.83 | 1,621,315 | -0.28(-0.84%) |
May 21, 2013 | 33.15 | 33.56 | 32.88 | 33.11 | 2,364,770 | +0.08(+0.24%) |
May 20, 2013 | 32.94 | 33.15 | 32.83 | 33.03 | 969,850 | +0.03(+0.10%) |
May 17, 2013 | 32.28 | 33.10 | 32.16 | 33.00 | 2,250,952 | +0.33(+1.02%) |
May 16, 2013 | 32.57 | 32.89 | 32.52 | 32.67 | 1,461,890 | +0.05(+0.17%) |
May 15, 2013 | 32.68 | 32.80 | 32.47 | 32.61 | 1,755,533 | +0.15(+0.47%) |
May 13, 2013 | 32.55 | 32.70 | 32.26 | 32.46 | 1,234,738 | -0.06(-0.20%) |
May 10, 2013 | 32.40 | 32.71 | 32.35 | 32.53 | 1,837,477 | +0.04(+0.11%) |
May 09, 2013 | 32.65 | 32.83 | 32.42 | 32.49 | 1,962,571 | -0.18(-0.55%) |
May 08, 2013 | 32.41 | 32.70 | 32.33 | 32.67 | 2,007,442 | +0.23(+0.72%) |
May 07, 2013 | 32.17 | 32.51 | 32.17 | 32.44 | 1,875,723 | +0.31(+0.95%) |
May 06, 2013 | 31.83 | 32.36 | 31.80 | 32.13 | 2,613,449 | +0.38(+1.19%) |
May 03, 2013 | 31.53 | 31.82 | 31.40 | 31.75 | 2,581,681 | +0.35(+1.12%) |
May 02, 2013 | 31.10 | 31.49 | 31.07 | 31.40 | 1,877,291 | +0.38(+1.21%) |
May 01, 2013 | 31.51 | 31.68 | 30.97 | 31.02 | 2,860,870 | -0.46(-1.47%) |
Apr 30, 2013 | 31.05 | 31.50 | 30.85 | 31.49 | 2,447,361 | +0.37(+1.18%) |
Apr 29, 2013 | 30.94 | 31.20 | 30.88 | 31.12 | 1,483,936 | +0.31(+1.01%) |
Apr 26, 2013 | 30.88 | 30.98 | 30.80 | 30.81 | 1,453,616 | +0.00(+0.00%) |
Apr 25, 2013 | 30.80 | 30.97 | 30.71 | 30.81 | 3,004,538 | +0.17(+0.56%) |
Apr 24, 2013 | 30.38 | 30.73 | 30.37 | 30.64 | 2,114,473 | +0.26(+0.87%) |
Apr 23, 2013 | 30.55 | 30.72 | 30.15 | 30.38 | 2,852,307 | -0.21(-0.67%) |
Apr 22, 2013 | 30.84 | 30.86 | 30.39 | 30.58 | 3,665,632 | -0.26(-0.83%) |
Apr 19, 2013 | 30.33 | 30.91 | 30.28 | 30.84 | 2,346,529 | +0.47(+1.54%) |
Apr 18, 2013 | 30.67 | 30.73 | 30.30 | 30.37 | 3,189,651 | -0.18(-0.60%) |
Apr 17, 2013 | 30.92 | 30.98 | 30.34 | 30.55 | 3,379,755 | -0.64(-2.04%) |
Apr 16, 2013 | 30.94 | 31.49 | 30.80 | 31.19 | 3,444,068 | +0.37(+1.20%) |
Apr 15, 2013 | 31.20 | 31.49 | 30.76 | 30.82 | 3,366,817 | -0.59(-1.89%) |
Apr 12, 2013 | 31.36 | 31.58 | 31.22 | 31.41 | 2,933,638 | -0.01(-0.03%) |
Apr 11, 2013 | 31.37 | 31.52 | 31.20 | 31.42 | 1,763,879 | +0.05(+0.16%) |
Apr 10, 2013 | 31.16 | 31.43 | 31.10 | 31.37 | 1,726,087 | +0.33(+1.06%) |
Apr 09, 2013 | 31.18 | 31.22 | 30.87 | 31.04 | 2,074,845 | -0.01(-0.04%) |
Apr 08, 2013 | 31.00 | 31.21 | 30.86 | 31.06 | 2,265,699 | -0.02(-0.06%) |
Apr 05, 2013 | 30.66 | 31.08 | 30.17 | 31.08 | 3,560,817 | -0.02(-0.06%) |
Apr 04, 2013 | 31.11 | 31.37 | 30.90 | 31.10 | 2,686,446 | -0.13(-0.43%) |
Apr 03, 2013 | 31.91 | 32.03 | 31.18 | 31.23 | 2,008,957 | -0.58(-1.83%) |
Apr 02, 2013 | 31.89 | 32.31 | 31.75 | 31.81 | 1,875,511 | +0.10(+0.30%) |
Apr 01, 2013 | 32.21 | 32.23 | 31.64 | 31.72 | 1,428,274 | -0.52(-1.61%) |
Mar 28, 2013 | 31.61 | 32.29 | 31.56 | 32.23 | 2,003,145 | +0.61(+1.94%) |
Mar 27, 2013 | 31.51 | 31.79 | 31.28 | 31.62 | 1,675,839 | +0.05(+0.17%) |
Mar 26, 2013 | 31.22 | 31.62 | 31.10 | 31.56 | 2,152,299 | +0.46(+1.48%) |
Mar 25, 2013 | 31.67 | 31.91 | 31.05 | 31.11 | 2,550,670 | -0.16(-0.50%) |
Mar 22, 2013 | 31.00 | 31.58 | 30.90 | 31.26 | 2,305,448 | +0.25(+0.80%) |
Mar 21, 2013 | 31.67 | 31.77 | 31.00 | 31.02 | 2,281,189 | -0.76(-2.40%) |
Mar 20, 2013 | 31.57 | 31.79 | 31.35 | 31.78 | 1,889,303 | +0.35(+1.11%) |
Mar 19, 2013 | 31.66 | 31.88 | 31.28 | 31.43 | 1,923,385 | -0.27(-0.85%) |
Mar 18, 2013 | 31.95 | 32.12 | 31.66 | 31.70 | 1,662,829 | -0.44(-1.36%) |
Mar 15, 2013 | 32.39 | 32.69 | 32.12 | 32.13 | 3,079,764 | -0.29(-0.90%) |
Mar 14, 2013 | 32.09 | 32.45 | 31.87 | 32.43 | 1,720,305 | +0.36(+1.11%) |
Mar 13, 2013 | 32.29 | 32.32 | 32.00 | 32.07 | 1,715,513 | -0.21(-0.66%) |
Mar 12, 2013 | 32.28 | 32.44 | 32.19 | 32.28 | 1,227,329 | +0.00(+0.00%) |
Mar 11, 2013 | 32.24 | 32.45 | 32.16 | 32.28 | 1,501,262 | -0.02(-0.05%) |
Mar 08, 2013 | 32.45 | 32.75 | 32.16 | 32.30 | 1,820,590 | +0.02(+0.07%) |
Mar 07, 2013 | 32.39 | 32.45 | 32.23 | 32.27 | 1,705,490 | -0.12(-0.37%) |
Mar 06, 2013 | 32.65 | 32.83 | 32.37 | 32.39 | 1,775,059 | -0.17(-0.52%) |
Mar 05, 2013 | 33.03 | 33.33 | 32.49 | 32.56 | 2,712,342 | -0.22(-0.68%) |
Mar 04, 2013 | 32.09 | 32.90 | 31.90 | 32.79 | 2,197,365 | +0.56(+1.73%) |
Mar 01, 2013 | 32.34 | 32.37 | 31.91 | 32.23 | 1,687,894 | -0.09(-0.28%) |
Feb 28, 2013 | 31.96 | 32.47 | 31.95 | 32.32 | 2,595,559 | +0.63(+1.99%) |
Feb 27, 2013 | 31.17 | 31.75 | 31.15 | 31.69 | 2,114,035 | +0.46(+1.48%) |
Feb 26, 2013 | 31.22 | 31.29 | 30.83 | 31.22 | 2,186,748 | +0.22(+0.72%) |
Feb 25, 2013 | 31.26 | 31.59 | 31.00 | 31.00 | 1,912,161 | -0.24(-0.77%) |
Feb 22, 2013 | 31.28 | 31.40 | 31.11 | 31.24 | 2,756,886 | -0.08(-0.26%) |
Feb 21, 2013 | 31.42 | 31.51 | 31.28 | 31.32 | 1,588,355 | -0.13(-0.43%) |
Feb 20, 2013 | 31.97 | 32.00 | 31.41 | 31.46 | 1,862,911 | -0.51(-1.60%) |
Feb 19, 2013 | 31.70 | 32.11 | 31.59 | 31.97 | 1,514,133 | +0.08(+0.24%) |
Feb 15, 2013 | 31.52 | 31.93 | 31.45 | 31.89 | 2,299,524 | +0.26(+0.84%) |
Feb 14, 2013 | 31.55 | 31.73 | 31.44 | 31.63 | 1,678,645 | +0.00(+0.00%) |
Feb 13, 2013 | 31.55 | 31.75 | 31.40 | 31.63 | 1,371,434 | +0.20(+0.65%) |
Feb 12, 2013 | 31.22 | 31.65 | 31.22 | 31.42 | 1,083,619 | +0.19(+0.62%) |
Feb 11, 2013 | 30.94 | 31.38 | 30.90 | 31.23 | 1,261,136 | +0.16(+0.50%) |
Feb 08, 2013 | 30.64 | 31.08 | 30.59 | 31.07 | 1,588,976 | +0.33(+1.07%) |
Feb 07, 2013 | 30.77 | 30.99 | 30.68 | 30.74 | 1,757,266 | -0.08(-0.25%) |
Feb 06, 2013 | 30.50 | 30.85 | 30.48 | 30.82 | 1,453,114 | +0.45(+1.48%) |
Feb 04, 2013 | 30.22 | 30.62 | 30.13 | 30.37 | 1,580,825 | -0.21(-0.68%) |
Feb 01, 2013 | 30.54 | 30.60 | 30.45 | 30.58 | 1,161,622 | +0.09(+0.29%) |
Jan 31, 2013 | 30.40 | 30.61 | 30.27 | 30.49 | 2,008,048 | +0.12(+0.40%) |
Jan 30, 2013 | 30.51 | 30.51 | 30.17 | 30.37 | 1,632,218 | -0.13(-0.43%) |
Jan 29, 2013 | 30.20 | 30.61 | 30.20 | 30.50 | 2,306,273 | +0.27(+0.90%) |
Jan 28, 2013 | 30.32 | 30.38 | 30.17 | 30.23 | 1,512,843 | -0.03(-0.08%) |
Jan 25, 2013 | 30.01 | 30.41 | 29.98 | 30.25 | 2,067,602 | +0.18(+0.60%) |
Jan 24, 2013 | 29.88 | 30.21 | 29.74 | 30.07 | 2,083,949 | +0.21(+0.69%) |
Jan 23, 2013 | 30.11 | 30.17 | 29.78 | 29.86 | 2,563,898 | -0.24(-0.78%) |
Jan 22, 2013 | 30.30 | 30.35 | 29.85 | 30.10 | 2,682,332 | -0.29(-0.96%) |
Jan 18, 2013 | 30.29 | 30.55 | 30.22 | 30.39 | 1,848,663 | +0.05(+0.18%) |
Jan 17, 2013 | 30.52 | 30.56 | 30.28 | 30.34 | 3,092,037 | -0.04(-0.15%) |
Jan 16, 2013 | 30.14 | 30.54 | 30.05 | 30.38 | 1,150,882 | +0.04(+0.14%) |
Jan 15, 2013 | 30.07 | 30.40 | 30.04 | 30.34 | 959,042 | +0.22(+0.72%) |
Jan 14, 2013 | 30.06 | 30.21 | 30.06 | 30.13 | 1,280,435 | +0.09(+0.29%) |
Jan 11, 2013 | 29.82 | 30.17 | 29.76 | 30.04 | 1,379,409 | +0.24(+0.80%) |
Jan 10, 2013 | 29.56 | 29.91 | 29.54 | 29.80 | 1,746,745 | +0.31(+1.04%) |
Jan 09, 2013 | 29.30 | 29.70 | 29.11 | 29.49 | 1,127,426 | +0.18(+0.60%) |
Jan 08, 2013 | 29.28 | 29.41 | 29.17 | 29.32 | 1,240,566 | -0.01(-0.03%) |
Jan 07, 2013 | 29.27 | 29.40 | 29.12 | 29.33 | 1,661,140 | +0.09(+0.29%) |
Jan 04, 2013 | 29.18 | 29.33 | 29.11 | 29.24 | 2,048,695 | +0.02(+0.08%) |
Jan 03, 2013 | 29.39 | 29.43 | 29.13 | 29.22 | 1,570,549 | -0.19(-0.64%) |