Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 36.08 | 36.12 | 36.12 | 36.12 | 1,170,040 | +0.10(+0.28%) |
Dec 30, 2013 | 35.83 | 36.06 | 35.79 | 36.02 | 1,180,782 | +0.22(+0.62%) |
Dec 27, 2013 | 35.69 | 35.83 | 35.55 | 35.79 | 1,039,787 | +0.16(+0.46%) |
Dec 26, 2013 | 35.57 | 35.77 | 35.54 | 35.63 | 1,000,562 | +0.08(+0.23%) |
Dec 24, 2013 | 35.49 | 35.69 | 35.43 | 35.55 | 1,002,277 | +0.12(+0.34%) |
Dec 23, 2013 | 35.16 | 35.49 | 34.96 | 35.43 | 1,480,036 | +0.37(+1.04%) |
Dec 20, 2013 | 34.82 | 35.14 | 34.76 | 35.06 | 1,404,099 | +0.26(+0.76%) |
Dec 19, 2013 | 34.74 | 34.80 | 34.47 | 34.80 | 1,396,182 | +0.14(+0.41%) |
Dec 18, 2013 | 34.76 | 34.78 | 34.41 | 34.66 | 2,127,813 | -0.04(-0.12%) |
Dec 17, 2013 | 34.86 | 34.88 | 34.63 | 34.70 | 1,434,113 | -0.12(-0.35%) |
Dec 16, 2013 | 34.90 | 35.04 | 34.76 | 34.82 | 1,248,144 | +0.02(+0.06%) |
Dec 13, 2013 | 34.78 | 34.92 | 34.57 | 34.80 | 2,129,930 | +0.08(+0.23%) |
Dec 12, 2013 | 34.78 | 34.82 | 34.51 | 34.72 | 1,164,798 | -0.02(-0.06%) |
Dec 11, 2013 | 35.04 | 35.12 | 34.72 | 34.74 | 1,094,954 | -0.20(-0.58%) |
Dec 10, 2013 | 35.08 | 35.16 | 34.92 | 34.94 | 1,310,079 | -0.06(-0.17%) |
Dec 09, 2013 | 35.18 | 35.18 | 34.96 | 35.00 | 962,919 | -0.10(-0.29%) |
Dec 06, 2013 | 35.16 | 35.16 | 34.88 | 35.10 | 1,185,474 | +0.10(+0.29%) |
Dec 05, 2013 | 35.26 | 35.45 | 34.96 | 35.00 | 1,434,405 | -0.24(-0.69%) |
Dec 04, 2013 | 35.53 | 35.61 | 35.14 | 35.24 | 1,442,873 | -0.30(-0.86%) |
Dec 03, 2013 | 35.59 | 35.65 | 35.45 | 35.55 | 1,169,251 | -0.10(-0.28%) |
Dec 02, 2013 | 35.91 | 35.95 | 35.59 | 35.65 | 1,040,522 | -0.24(-0.68%) |
Nov 29, 2013 | 36.02 | 36.04 | 35.86 | 35.89 | 484,125 | +0.06(+0.17%) |
Nov 27, 2013 | 36.00 | 36.00 | 35.79 | 35.83 | 847,838 | -0.02(-0.06%) |
Nov 26, 2013 | 35.95 | 36.02 | 35.83 | 35.85 | 1,137,322 | -0.10(-0.28%) |
Nov 25, 2013 | 35.91 | 36.02 | 35.85 | 35.95 | 1,962,074 | +0.08(+0.23%) |
Nov 22, 2013 | 35.71 | 35.97 | 35.63 | 35.87 | 1,606,195 | +0.22(+0.63%) |
Nov 21, 2013 | 35.45 | 35.71 | 35.39 | 35.65 | 2,202,607 | +0.26(+0.75%) |
Nov 20, 2013 | 35.33 | 35.55 | 35.28 | 35.39 | 2,324,787 | +0.02(+0.06%) |
Nov 19, 2013 | 35.47 | 35.77 | 35.33 | 35.37 | 1,638,849 | -0.37(-1.02%) |
Nov 18, 2013 | 35.79 | 35.85 | 35.63 | 35.73 | 1,301,672 | -0.02(-0.06%) |
Nov 15, 2013 | 35.30 | 35.75 | 35.28 | 35.75 | 1,826,303 | +0.32(+0.92%) |
Nov 14, 2013 | 35.22 | 35.59 | 35.22 | 35.43 | 1,314,052 | +0.02(+0.06%) |
Nov 12, 2013 | 35.35 | 35.46 | 35.24 | 35.41 | 1,006,269 | +0.02(+0.06%) |
Nov 11, 2013 | 35.47 | 35.65 | 35.33 | 35.39 | 1,036,241 | -0.14(-0.40%) |
Nov 08, 2013 | 35.59 | 35.67 | 35.24 | 35.53 | 1,456,930 | -0.04(-0.11%) |
Nov 07, 2013 | 35.93 | 36.00 | 35.45 | 35.57 | 1,273,282 | -0.24(-0.66%) |
Nov 06, 2013 | 35.78 | 35.88 | 35.60 | 35.80 | 1,551,114 | +0.12(+0.34%) |
Nov 05, 2013 | 35.64 | 35.74 | 35.54 | 35.68 | 1,063,013 | -0.06(-0.17%) |
Nov 04, 2013 | 35.80 | 35.80 | 35.42 | 35.74 | 1,079,853 | +0.08(+0.22%) |
Nov 01, 2013 | 35.68 | 35.80 | 35.57 | 35.66 | 1,877,082 | -0.06(-0.17%) |
Oct 31, 2013 | 35.74 | 35.84 | 35.44 | 35.72 | 1,442,806 | -0.08(-0.22%) |
Oct 30, 2013 | 35.84 | 35.92 | 35.62 | 35.80 | 1,102,416 | +0.04(+0.11%) |
Oct 29, 2013 | 35.70 | 35.88 | 35.56 | 35.76 | 1,026,254 | +0.14(+0.39%) |
Oct 28, 2013 | 36.02 | 36.08 | 35.50 | 35.62 | 1,290,381 | -0.31(-0.86%) |
Oct 25, 2013 | 35.90 | 36.02 | 35.84 | 35.93 | 1,047,134 | +0.05(+0.14%) |
Oct 24, 2013 | 35.76 | 35.94 | 35.74 | 35.88 | 1,543,034 | +0.14(+0.39%) |
Oct 23, 2013 | 35.78 | 35.83 | 35.55 | 35.74 | 2,018,731 | -0.09(-0.25%) |
Oct 22, 2013 | 35.72 | 35.94 | 35.66 | 35.83 | 1,478,946 | +0.23(+0.65%) |
Oct 21, 2013 | 35.40 | 35.64 | 35.34 | 35.60 | 1,852,716 | +0.26(+0.74%) |
Oct 18, 2013 | 35.26 | 35.48 | 35.12 | 35.34 | 1,372,754 | +0.18(+0.51%) |
Oct 17, 2013 | 34.96 | 35.20 | 34.90 | 35.16 | 2,137,827 | +0.20(+0.57%) |
Oct 16, 2013 | 34.98 | 35.10 | 34.90 | 34.96 | 1,809,011 | +0.10(+0.29%) |
Oct 15, 2013 | 35.16 | 35.24 | 34.83 | 34.86 | 3,054,036 | -0.32(-0.91%) |
Oct 14, 2013 | 35.08 | 35.22 | 34.80 | 35.18 | 1,412,819 | +0.20(+0.57%) |
Oct 11, 2013 | 34.80 | 35.00 | 34.72 | 34.98 | 1,323,401 | +0.18(+0.52%) |
Oct 10, 2013 | 35.00 | 35.14 | 34.72 | 34.80 | 1,452,564 | +0.02(+0.06%) |
Oct 09, 2013 | 35.28 | 35.28 | 34.52 | 34.78 | 1,418,534 | +0.00(+0.00%) |
Oct 08, 2013 | 34.98 | 35.08 | 34.76 | 34.78 | 1,000,432 | -0.12(-0.34%) |
Oct 07, 2013 | 35.06 | 35.12 | 34.90 | 34.90 | 998,660 | -0.26(-0.74%) |
Oct 04, 2013 | 35.22 | 35.28 | 35.10 | 35.16 | 883,817 | -0.06(-0.17%) |
Oct 03, 2013 | 35.38 | 35.48 | 35.13 | 35.22 | 1,248,336 | -0.26(-0.73%) |
Oct 02, 2013 | 35.42 | 35.48 | 35.25 | 35.48 | 1,099,625 | +0.02(+0.06%) |
Oct 01, 2013 | 35.24 | 35.50 | 35.18 | 35.46 | 2,189,358 | +0.32(+0.91%) |
Sep 27, 2013 | 35.18 | 35.22 | 34.94 | 35.14 | 1,009,962 | -0.08(-0.23%) |
Sep 26, 2013 | 35.02 | 35.24 | 34.92 | 35.22 | 2,207,049 | +0.26(+0.74%) |
Sep 25, 2013 | 34.94 | 35.00 | 34.76 | 34.96 | 921,681 | +0.06(+0.17%) |
Sep 24, 2013 | 34.98 | 35.08 | 34.82 | 34.90 | 1,137,077 | +0.02(+0.06%) |
Sep 23, 2013 | 34.92 | 35.06 | 34.80 | 34.88 | 1,084,307 | -0.18(-0.51%) |
Sep 20, 2013 | 35.26 | 35.26 | 34.98 | 35.06 | 1,379,759 | -0.16(-0.45%) |
Sep 19, 2013 | 34.72 | 35.38 | 34.68 | 35.22 | 3,450,324 | +0.50(+1.44%) |
Sep 18, 2013 | 34.09 | 34.74 | 34.05 | 34.72 | 2,624,505 | +0.66(+1.94%) |
Sep 17, 2013 | 34.28 | 34.30 | 34.03 | 34.07 | 2,719,742 | -0.22(-0.64%) |
Sep 16, 2013 | 34.58 | 34.56 | 34.23 | 34.28 | 2,121,787 | -0.16(-0.46%) |
Sep 13, 2013 | 34.74 | 34.80 | 34.34 | 34.45 | 1,845,647 | -0.26(-0.75%) |
Sep 12, 2013 | 34.88 | 34.94 | 34.66 | 34.70 | 1,051,067 | -0.16(-0.46%) |
Sep 11, 2013 | 34.57 | 35.00 | 34.57 | 34.86 | 1,078,765 | -0.14(-0.40%) |
Sep 10, 2013 | 34.82 | 35.04 | 34.76 | 35.00 | 1,317,530 | +0.18(+0.52%) |
Sep 09, 2013 | 34.50 | 34.82 | 34.45 | 34.82 | 1,099,198 | +0.32(+0.93%) |
Sep 06, 2013 | 34.52 | 34.62 | 34.45 | 34.50 | 1,037,853 | +0.04(+0.12%) |
Sep 05, 2013 | 34.45 | 34.60 | 34.37 | 34.46 | 851,921 | +0.06(+0.17%) |
Sep 04, 2013 | 34.60 | 34.66 | 34.34 | 34.41 | 1,067,756 | -0.20(-0.58%) |
Sep 03, 2013 | 34.74 | 34.97 | 34.37 | 34.60 | 1,596,645 | -0.02(-0.06%) |
Aug 30, 2013 | 34.94 | 35.04 | 34.54 | 34.62 | 2,260,362 | -0.28(-0.80%) |
Aug 29, 2013 | 34.98 | 34.98 | 34.84 | 34.90 | 942,197 | -0.04(-0.11%) |
Aug 28, 2013 | 34.86 | 35.00 | 34.72 | 34.94 | 1,038,881 | +0.14(+0.40%) |
Aug 27, 2013 | 34.74 | 34.90 | 34.61 | 34.80 | 1,146,485 | -0.04(-0.11%) |
Aug 26, 2013 | 35.16 | 35.20 | 34.72 | 34.84 | 1,676,602 | -0.28(-0.80%) |
Aug 23, 2013 | 35.04 | 35.16 | 35.00 | 35.12 | 1,300,188 | +0.12(+0.34%) |
Aug 22, 2013 | 34.82 | 35.12 | 34.80 | 35.00 | 1,836,061 | +0.18(+0.52%) |
Aug 21, 2013 | 34.78 | 34.98 | 34.74 | 34.82 | 1,282,317 | +0.06(+0.17%) |
Aug 20, 2013 | 34.52 | 34.88 | 34.46 | 34.76 | 1,706,164 | +0.30(+0.87%) |
Aug 19, 2013 | 34.78 | 34.78 | 34.46 | 34.46 | 1,783,755 | -0.22(-0.63%) |
Aug 16, 2013 | 34.76 | 34.80 | 34.64 | 34.68 | 1,076,697 | -0.06(-0.16%) |
Aug 15, 2013 | 34.70 | 34.88 | 34.56 | 34.74 | 1,688,920 | -0.04(-0.13%) |
Aug 14, 2013 | 34.90 | 34.92 | 34.64 | 34.78 | 1,320,330 | +0.02(+0.06%) |
Aug 13, 2013 | 35.02 | 35.02 | 34.56 | 34.76 | 1,053,759 | -0.18(-0.51%) |
Aug 12, 2013 | 35.86 | 35.86 | 34.92 | 34.94 | 1,265,801 | -0.14(-0.40%) |
Aug 09, 2013 | 35.08 | 35.26 | 35.03 | 35.08 | 1,149,326 | +0.08(+0.23%) |
Aug 08, 2013 | 35.20 | 35.38 | 34.96 | 35.00 | 1,489,189 | -0.04(-0.11%) |
Aug 07, 2013 | 35.36 | 35.48 | 34.80 | 35.04 | 1,766,887 | -0.84(-2.34%) |
Aug 06, 2013 | 35.60 | 35.98 | 35.52 | 35.88 | 1,660,421 | +0.30(+0.84%) |
Aug 05, 2013 | 35.68 | 35.72 | 35.43 | 35.58 | 982,660 | -0.08(-0.22%) |
Aug 02, 2013 | 36.06 | 36.06 | 35.56 | 35.66 | 1,513,213 | -0.19(-0.54%) |
Aug 01, 2013 | 35.80 | 35.98 | 35.70 | 35.86 | 2,134,411 | +0.21(+0.60%) |
Jul 31, 2013 | 35.76 | 35.88 | 35.59 | 35.64 | 1,391,509 | -0.02(-0.06%) |
Jul 30, 2013 | 35.82 | 36.04 | 35.50 | 35.66 | 1,225,746 | -0.06(-0.17%) |
Jul 29, 2013 | 36.04 | 36.04 | 35.64 | 35.72 | 913,147 | -0.22(-0.61%) |
Jul 26, 2013 | 35.84 | 36.04 | 35.73 | 35.94 | 1,066,697 | +0.14(+0.39%) |
Jul 25, 2013 | 35.86 | 35.98 | 35.80 | 35.80 | 1,059,440 | -0.08(-0.22%) |
Jul 24, 2013 | 36.12 | 36.22 | 35.72 | 35.88 | 1,450,300 | -0.14(-0.39%) |
Jul 23, 2013 | 36.32 | 36.32 | 35.94 | 36.02 | 1,379,807 | -0.16(-0.44%) |
Jul 22, 2013 | 36.14 | 36.22 | 36.03 | 36.18 | 908,046 | +0.14(+0.39%) |
Jul 19, 2013 | 36.08 | 36.38 | 35.92 | 36.04 | 859,440 | +0.02(+0.06%) |
Jul 18, 2013 | 36.20 | 36.32 | 35.96 | 36.02 | 1,096,311 | -0.08(-0.22%) |
Jul 17, 2013 | 36.26 | 36.38 | 36.06 | 36.10 | 1,095,809 | +0.00(+0.00%) |
Jul 16, 2013 | 36.58 | 36.70 | 36.02 | 36.10 | 1,694,433 | -0.44(-1.20%) |
Jul 15, 2013 | 36.42 | 36.54 | 36.26 | 36.54 | 1,102,959 | +0.26(+0.72%) |
Jul 12, 2013 | 36.32 | 36.36 | 36.13 | 36.28 | 1,048,985 | -0.06(-0.17%) |
Jul 11, 2013 | 36.34 | 36.36 | 36.14 | 36.34 | 1,615,143 | +0.28(+0.78%) |
Jul 10, 2013 | 35.98 | 36.06 | 35.78 | 36.06 | 1,247,522 | +0.12(+0.33%) |
Jul 09, 2013 | 36.28 | 36.00 | 35.92 | 35.94 | 1,730,110 | +0.14(+0.39%) |
Jul 08, 2013 | 35.92 | 36.14 | 35.64 | 35.80 | 1,107,564 | +0.06(+0.17%) |
Jul 05, 2013 | 35.65 | 35.88 | 35.50 | 35.74 | 933,957 | +0.04(+0.11%) |
Jul 03, 2013 | 35.80 | 35.84 | 35.50 | 35.70 | 767,640 | -0.12(-0.33%) |
Jul 02, 2013 | 36.14 | 36.14 | 35.70 | 35.82 | 1,460,698 | -0.18(-0.50%) |
Jul 01, 2013 | 35.72 | 36.12 | 35.64 | 36.00 | 2,234,706 | +0.32(+0.90%) |
Jun 28, 2013 | 35.68 | 35.78 | 35.52 | 35.68 | 1,299,694 | +0.36(+1.02%) |
Jun 26, 2013 | 34.98 | 35.32 | 34.83 | 35.32 | 1,699,919 | +0.56(+1.61%) |
Jun 25, 2013 | 34.68 | 34.80 | 34.37 | 34.76 | 1,748,452 | +0.47(+1.36%) |
Jun 24, 2013 | 34.20 | 34.52 | 33.97 | 34.30 | 3,618,333 | -0.23(-0.66%) |
Jun 21, 2013 | 34.84 | 34.86 | 34.05 | 34.52 | 2,269,369 | -0.04(-0.12%) |
Jun 20, 2013 | 35.18 | 35.24 | 34.30 | 34.56 | 4,221,027 | -0.70(-1.98%) |
Jun 19, 2013 | 35.48 | 35.54 | 35.20 | 35.26 | 1,241,799 | -0.14(-0.40%) |
Jun 18, 2013 | 35.38 | 35.48 | 35.22 | 35.40 | 1,466,218 | +0.06(+0.17%) |
Jun 17, 2013 | 35.34 | 35.40 | 35.20 | 35.34 | 3,183,553 | +0.20(+0.57%) |
Jun 14, 2013 | 35.29 | 35.29 | 34.76 | 35.14 | 1,578,103 | +0.20(+0.57%) |
Jun 13, 2013 | 34.70 | 34.94 | 34.60 | 34.94 | 1,563,539 | +0.08(+0.23%) |
Jun 12, 2013 | 34.86 | 34.96 | 34.72 | 34.86 | 1,322,247 | +0.08(+0.23%) |
Jun 11, 2013 | 35.02 | 35.18 | 34.78 | 34.78 | 1,344,797 | -0.40(-1.14%) |
Jun 10, 2013 | 35.38 | 35.46 | 35.00 | 35.18 | 1,293,454 | +0.02(+0.06%) |
Jun 07, 2013 | 34.82 | 35.16 | 34.80 | 35.16 | 958,330 | +0.40(+1.15%) |
Jun 06, 2013 | 34.37 | 34.78 | 34.23 | 34.76 | 2,249,510 | +0.42(+1.22%) |
Jun 05, 2013 | 34.64 | 34.64 | 34.21 | 34.34 | 3,315,997 | -0.34(-0.98%) |
Jun 04, 2013 | 34.96 | 35.04 | 34.68 | 34.68 | 1,972,853 | -0.72(-2.03%) |
Jun 03, 2013 | 34.88 | 35.40 | 34.62 | 35.40 | 2,419,786 | +0.63(+1.81%) |
May 31, 2013 | 34.66 | 35.16 | 34.66 | 34.77 | 2,254,133 | -0.31(-0.88%) |
May 30, 2013 | 35.52 | 35.52 | 34.76 | 35.08 | 3,139,524 | -0.40(-1.13%) |
May 29, 2013 | 35.88 | 35.91 | 35.40 | 35.48 | 2,045,091 | -0.44(-1.22%) |
May 28, 2013 | 36.12 | 36.18 | 35.84 | 35.92 | 1,274,378 | +0.12(+0.33%) |
May 24, 2013 | 35.86 | 35.95 | 35.74 | 35.80 | 2,572,582 | -0.10(-0.28%) |
May 23, 2013 | 36.06 | 36.08 | 35.68 | 35.90 | 1,608,126 | -0.22(-0.61%) |
May 22, 2013 | 36.14 | 36.26 | 35.96 | 36.12 | 1,555,010 | +0.14(+0.39%) |
May 21, 2013 | 35.61 | 36.00 | 35.61 | 35.98 | 1,568,935 | +0.36(+1.01%) |
May 20, 2013 | 35.58 | 35.64 | 35.46 | 35.62 | 1,288,267 | +0.04(+0.11%) |
May 17, 2013 | 35.46 | 35.58 | 35.38 | 35.58 | 1,347,946 | +0.20(+0.57%) |
May 16, 2013 | 35.64 | 35.70 | 35.34 | 35.38 | 1,497,273 | -0.21(-0.59%) |
May 15, 2013 | 35.58 | 35.78 | 35.52 | 35.59 | 1,334,556 | +0.01(+0.03%) |
May 13, 2013 | 35.70 | 35.78 | 35.52 | 35.58 | 1,109,470 | -0.08(-0.22%) |
May 10, 2013 | 35.58 | 35.70 | 35.44 | 35.66 | 973,582 | +0.18(+0.51%) |
May 09, 2013 | 35.34 | 35.52 | 35.28 | 35.48 | 1,575,131 | +0.14(+0.40%) |
May 08, 2013 | 35.08 | 35.34 | 35.00 | 35.34 | 1,755,003 | +0.32(+0.91%) |
May 07, 2013 | 35.06 | 35.08 | 34.94 | 35.02 | 1,512,713 | -0.44(-1.24%) |
May 06, 2013 | 35.42 | 35.56 | 35.34 | 35.46 | 1,192,523 | +0.12(+0.34%) |
May 03, 2013 | 35.88 | 35.40 | 35.08 | 35.34 | 1,473,871 | +0.26(+0.75%) |
May 02, 2013 | 35.90 | 35.90 | 35.02 | 35.08 | 2,019,099 | -0.04(-0.13%) |
May 01, 2013 | 35.58 | 35.68 | 35.12 | 35.12 | 1,955,364 | -0.46(-1.29%) |
Apr 30, 2013 | 35.52 | 35.58 | 35.40 | 35.58 | 1,214,682 | +0.10(+0.28%) |
Apr 29, 2013 | 35.48 | 35.60 | 35.36 | 35.48 | 1,362,810 | +0.00(+0.00%) |
Apr 26, 2013 | 35.68 | 35.80 | 35.18 | 35.48 | 1,634,213 | -0.24(-0.67%) |
Apr 25, 2013 | 35.82 | 35.92 | 35.56 | 35.72 | 1,774,800 | +0.00(+0.00%) |
Apr 24, 2013 | 35.76 | 35.86 | 35.70 | 35.72 | 1,748,916 | +0.00(+0.00%) |
Apr 23, 2013 | 35.56 | 35.76 | 35.50 | 35.72 | 1,788,056 | +0.18(+0.51%) |
Apr 22, 2013 | 35.12 | 35.56 | 35.12 | 35.54 | 1,586,227 | +0.14(+0.40%) |
Apr 19, 2013 | 35.18 | 35.46 | 35.14 | 35.40 | 1,783,394 | +0.26(+0.74%) |
Apr 18, 2013 | 35.16 | 35.24 | 35.04 | 35.14 | 1,570,821 | +0.08(+0.23%) |
Apr 17, 2013 | 35.06 | 35.20 | 34.94 | 35.06 | 1,374,642 | -0.14(-0.40%) |
Apr 16, 2013 | 34.88 | 35.28 | 34.88 | 35.20 | 1,775,681 | +0.38(+1.09%) |
Apr 15, 2013 | 35.16 | 35.18 | 34.76 | 34.82 | 1,898,086 | -0.42(-1.19%) |
Apr 12, 2013 | 35.30 | 35.36 | 35.11 | 35.24 | 1,792,982 | -0.08(-0.23%) |
Apr 11, 2013 | 35.38 | 35.41 | 35.26 | 35.32 | 1,849,019 | -0.10(-0.28%) |
Apr 10, 2013 | 35.50 | 35.56 | 35.38 | 35.42 | 1,554,708 | +0.00(+0.00%) |
Apr 09, 2013 | 35.24 | 35.60 | 35.24 | 35.42 | 2,748,694 | +0.20(+0.57%) |
Apr 08, 2013 | 35.14 | 35.30 | 34.86 | 35.22 | 2,364,715 | +0.36(+1.03%) |
Apr 05, 2013 | 34.70 | 34.92 | 34.54 | 34.86 | 1,217,522 | +0.00(+0.00%) |
Apr 04, 2013 | 34.92 | 34.98 | 34.84 | 34.86 | 1,026,172 | -0.08(-0.23%) |
Apr 03, 2013 | 35.42 | 35.42 | 34.76 | 34.94 | 1,383,607 | -0.44(-1.24%) |
Apr 02, 2013 | 35.42 | 35.52 | 35.32 | 35.38 | 1,600,550 | +0.04(+0.11%) |
Apr 01, 2013 | 35.46 | 35.56 | 35.32 | 35.34 | 1,362,309 | -0.08(-0.23%) |
Mar 28, 2013 | 35.26 | 35.42 | 35.18 | 35.42 | 1,257,194 | +0.20(+0.57%) |
Mar 27, 2013 | 35.04 | 35.30 | 35.04 | 35.22 | 1,514,014 | -0.06(-0.17%) |
Mar 26, 2013 | 35.14 | 35.32 | 35.06 | 35.28 | 1,405,755 | +0.22(+0.63%) |
Mar 25, 2013 | 35.04 | 35.28 | 35.02 | 35.06 | 1,575,296 | +0.08(+0.23%) |
Mar 22, 2013 | 34.98 | 35.12 | 34.78 | 34.98 | 1,934,413 | +0.24(+0.69%) |
Mar 21, 2013 | 34.38 | 34.88 | 34.28 | 34.74 | 1,442,802 | +0.26(+0.75%) |
Mar 20, 2013 | 34.21 | 34.48 | 34.15 | 34.48 | 1,393,389 | +0.26(+0.76%) |
Mar 19, 2013 | 34.34 | 34.34 | 34.03 | 34.23 | 1,775,767 | +0.02(+0.06%) |
Mar 18, 2013 | 34.03 | 34.21 | 33.99 | 34.21 | 1,188,734 | -0.08(-0.23%) |
Mar 15, 2013 | 34.27 | 34.28 | 34.15 | 34.28 | 1,666,436 | +0.00(+0.00%) |
Mar 14, 2013 | 34.28 | 34.37 | 34.15 | 34.28 | 1,249,043 | +0.08(+0.23%) |
Mar 13, 2013 | 34.42 | 34.45 | 34.21 | 34.21 | 1,284,413 | -0.18(-0.52%) |
Mar 12, 2013 | 34.42 | 34.54 | 34.28 | 34.38 | 2,436,919 | -0.06(-0.17%) |
Mar 11, 2013 | 34.45 | 34.52 | 34.28 | 34.45 | 1,436,128 | +0.05(+0.15%) |
Mar 08, 2013 | 34.30 | 34.42 | 34.24 | 34.40 | 1,629,817 | +0.21(+0.61%) |
Mar 07, 2013 | 34.17 | 34.21 | 33.91 | 34.19 | 1,244,190 | +0.12(+0.35%) |
Mar 06, 2013 | 34.42 | 34.92 | 33.77 | 34.07 | 2,405,097 | -0.22(-0.64%) |
Mar 05, 2013 | 34.33 | 34.37 | 34.15 | 34.28 | 1,553,628 | +0.04(+0.12%) |
Mar 04, 2013 | 34.09 | 34.27 | 34.03 | 34.24 | 981,076 | +0.20(+0.59%) |
Mar 01, 2013 | 34.09 | 34.19 | 33.99 | 34.05 | 1,333,546 | -0.10(-0.29%) |
Feb 28, 2013 | 34.13 | 34.21 | 34.09 | 34.15 | 1,230,357 | +0.08(+0.23%) |
Feb 27, 2013 | 33.91 | 34.11 | 33.79 | 34.07 | 1,317,053 | +0.12(+0.35%) |
Feb 26, 2013 | 33.93 | 33.96 | 33.65 | 33.95 | 1,509,996 | -0.16(-0.47%) |
Feb 22, 2013 | 34.11 | 34.30 | 33.95 | 34.11 | 1,351,792 | +0.12(+0.35%) |
Feb 21, 2013 | 34.37 | 34.37 | 33.83 | 33.99 | 1,557,537 | -0.38(-1.11%) |
Feb 20, 2013 | 34.62 | 34.66 | 34.30 | 34.37 | 1,485,847 | -0.18(-0.52%) |
Feb 19, 2013 | 34.24 | 34.54 | 34.24 | 34.54 | 1,444,643 | +0.28(+0.82%) |
Feb 15, 2013 | 34.48 | 34.60 | 34.19 | 34.27 | 1,297,159 | -0.26(-0.75%) |
Feb 14, 2013 | 34.34 | 34.56 | 34.34 | 34.52 | 1,432,624 | +0.16(+0.47%) |
Feb 13, 2013 | 34.27 | 34.41 | 34.15 | 34.37 | 1,267,353 | +0.16(+0.47%) |
Feb 12, 2013 | 34.17 | 34.23 | 34.04 | 34.21 | 1,254,789 | +0.10(+0.29%) |
Feb 11, 2013 | 33.83 | 34.21 | 33.83 | 34.11 | 967,969 | +0.12(+0.35%) |
Feb 08, 2013 | 33.89 | 33.99 | 33.83 | 33.99 | 1,159,680 | +0.12(+0.35%) |
Feb 07, 2013 | 33.87 | 33.93 | 33.75 | 33.87 | 1,312,804 | -0.48(-1.40%) |
Feb 06, 2013 | 34.46 | 34.46 | 34.28 | 34.34 | 1,920,769 | -0.20(-0.58%) |
Feb 04, 2013 | 34.38 | 34.58 | 34.38 | 34.54 | 1,560,963 | +0.02(+0.06%) |
Feb 01, 2013 | 34.15 | 34.78 | 34.15 | 34.52 | 2,683,501 | -0.04(-0.12%) |
Jan 31, 2013 | 34.30 | 34.56 | 34.27 | 34.56 | 1,624,786 | +0.30(+0.88%) |
Jan 30, 2013 | 34.28 | 34.45 | 34.23 | 34.27 | 1,647,851 | +0.02(+0.06%) |
Jan 29, 2013 | 34.11 | 34.27 | 33.99 | 34.24 | 1,500,307 | +0.06(+0.18%) |
Jan 28, 2013 | 33.97 | 34.19 | 33.91 | 34.19 | 1,822,029 | +0.28(+0.83%) |
Jan 25, 2013 | 33.87 | 33.99 | 33.73 | 33.91 | 1,849,615 | +0.12(+0.36%) |
Jan 24, 2013 | 33.99 | 34.07 | 33.75 | 33.79 | 1,446,722 | -0.20(-0.59%) |
Jan 23, 2013 | 34.19 | 34.19 | 33.91 | 33.99 | 1,418,018 | -0.14(-0.41%) |
Jan 22, 2013 | 33.83 | 34.15 | 33.77 | 34.13 | 2,115,340 | +0.34(+1.01%) |
Jan 18, 2013 | 33.65 | 33.83 | 33.58 | 33.79 | 1,828,135 | +0.14(+0.42%) |
Jan 17, 2013 | 33.55 | 33.71 | 33.49 | 33.65 | 1,574,592 | +0.20(+0.60%) |
Jan 16, 2013 | 33.49 | 33.55 | 33.40 | 33.45 | 1,636,334 | -0.04(-0.12%) |
Jan 15, 2013 | 33.45 | 33.51 | 33.33 | 33.49 | 1,658,611 | +0.04(+0.12%) |
Jan 14, 2013 | 33.47 | 33.53 | 33.39 | 33.45 | 1,350,895 | +0.00(+0.00%) |
Jan 11, 2013 | 33.43 | 33.45 | 33.29 | 33.45 | 1,996,867 | +0.06(+0.18%) |
Jan 10, 2013 | 33.29 | 33.43 | 33.29 | 33.39 | 1,627,026 | +0.16(+0.48%) |
Jan 09, 2013 | 33.07 | 33.23 | 33.01 | 33.23 | 1,840,515 | +0.26(+0.79%) |
Jan 08, 2013 | 33.09 | 33.16 | 32.95 | 32.97 | 1,818,604 | -0.12(-0.36%) |
Jan 07, 2013 | 32.99 | 33.19 | 32.99 | 33.09 | 1,417,272 | -0.04(-0.12%) |
Jan 04, 2013 | 32.89 | 33.13 | 32.87 | 33.13 | 1,357,762 | +0.28(+0.85%) |
Jan 03, 2013 | 32.73 | 32.99 | 32.59 | 32.85 | 1,397,397 | +0.18(+0.55%) |