Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 35.32 | 35.62 | 35.62 | 35.62 | 3,303,500 | +0.47(+1.34%) |
Dec 30, 2013 | 34.97 | 35.26 | 34.91 | 35.15 | 2,149,366 | +0.23(+0.66%) |
Dec 27, 2013 | 34.71 | 35.05 | 34.64 | 34.92 | 1,411,894 | +0.09(+0.26%) |
Dec 26, 2013 | 34.44 | 34.96 | 34.44 | 34.83 | 1,547,326 | +0.36(+1.04%) |
Dec 24, 2013 | 34.46 | 34.56 | 34.34 | 34.47 | 763,074 | +0.00(+0.00%) |
Dec 23, 2013 | 34.30 | 34.76 | 34.24 | 34.47 | 2,441,931 | +0.31(+0.91%) |
Dec 20, 2013 | 33.98 | 34.30 | 33.68 | 34.16 | 6,774,282 | +0.27(+0.80%) |
Dec 19, 2013 | 33.54 | 34.05 | 33.48 | 33.89 | 3,180,452 | +0.28(+0.83%) |
Dec 18, 2013 | 33.05 | 33.63 | 32.87 | 33.61 | 3,566,872 | +0.61(+1.85%) |
Dec 17, 2013 | 33.14 | 33.25 | 32.80 | 33.00 | 2,897,648 | -0.20(-0.60%) |
Dec 16, 2013 | 33.51 | 33.51 | 33.10 | 33.20 | 3,063,342 | -0.02(-0.06%) |
Dec 13, 2013 | 33.30 | 33.51 | 33.13 | 33.22 | 2,760,789 | -0.13(-0.39%) |
Dec 12, 2013 | 33.05 | 33.44 | 32.93 | 33.35 | 3,310,887 | +0.22(+0.66%) |
Dec 11, 2013 | 33.49 | 33.53 | 33.05 | 33.13 | 3,741,568 | -0.33(-0.99%) |
Dec 10, 2013 | 33.96 | 34.16 | 33.43 | 33.46 | 4,524,862 | -0.70(-2.05%) |
Dec 09, 2013 | 34.03 | 34.42 | 34.00 | 34.16 | 3,342,431 | +0.18(+0.53%) |
Dec 06, 2013 | 33.52 | 33.99 | 33.26 | 33.98 | 3,603,639 | +0.71(+2.13%) |
Dec 05, 2013 | 33.38 | 33.41 | 33.00 | 33.27 | 2,422,692 | -0.11(-0.33%) |
Dec 04, 2013 | 33.44 | 33.61 | 32.83 | 33.38 | 3,484,817 | -0.28(-0.83%) |
Dec 03, 2013 | 33.02 | 33.83 | 32.86 | 33.66 | 3,483,142 | +0.23(+0.69%) |
Dec 02, 2013 | 33.61 | 33.65 | 33.11 | 33.43 | 2,171,409 | -0.12(-0.36%) |
Nov 29, 2013 | 33.78 | 33.82 | 33.52 | 33.55 | 1,608,968 | -0.12(-0.36%) |
Nov 27, 2013 | 33.93 | 33.93 | 33.60 | 33.67 | 2,333,760 | -0.22(-0.65%) |
Nov 26, 2013 | 34.15 | 34.15 | 33.86 | 33.89 | 3,754,594 | -0.18(-0.53%) |
Nov 25, 2013 | 34.07 | 34.15 | 33.88 | 34.07 | 2,556,207 | +0.01(+0.03%) |
Nov 22, 2013 | 33.73 | 34.26 | 33.62 | 34.06 | 2,919,689 | +0.27(+0.80%) |
Nov 21, 2013 | 33.83 | 33.83 | 33.60 | 33.79 | 2,636,152 | +0.16(+0.48%) |
Nov 20, 2013 | 34.10 | 34.12 | 33.52 | 33.63 | 2,943,551 | -0.36(-1.06%) |
Nov 19, 2013 | 34.15 | 34.27 | 33.90 | 33.99 | 2,170,776 | -0.16(-0.47%) |
Nov 18, 2013 | 34.41 | 34.44 | 34.09 | 34.15 | 2,363,769 | -0.19(-0.55%) |
Nov 15, 2013 | 34.06 | 34.35 | 34.05 | 34.34 | 2,931,950 | +0.27(+0.79%) |
Nov 14, 2013 | 34.11 | 34.56 | 34.02 | 34.07 | 2,688,634 | -0.11(-0.32%) |
Nov 12, 2013 | 34.07 | 34.35 | 33.98 | 34.18 | 3,644,847 | +0.09(+0.26%) |
Nov 11, 2013 | 34.20 | 34.22 | 33.85 | 34.09 | 1,909,800 | -0.03(-0.09%) |
Nov 08, 2013 | 33.89 | 34.12 | 33.45 | 34.12 | 3,583,508 | +0.09(+0.26%) |
Nov 07, 2013 | 34.93 | 34.99 | 33.97 | 34.03 | 4,299,507 | -0.95(-2.72%) |
Nov 06, 2013 | 34.90 | 35.24 | 34.79 | 34.98 | 2,188,576 | -0.23(-0.65%) |
Nov 05, 2013 | 35.30 | 35.51 | 35.01 | 35.21 | 5,255,676 | -0.17(-0.48%) |
Nov 04, 2013 | 35.67 | 36.01 | 34.76 | 35.38 | 4,424,916 | -0.02(-0.06%) |
Nov 01, 2013 | 35.81 | 35.81 | 35.27 | 35.40 | 2,690,824 | -0.17(-0.48%) |
Oct 31, 2013 | 35.62 | 35.82 | 35.28 | 35.57 | 2,744,074 | +0.02(+0.06%) |
Oct 30, 2013 | 35.94 | 35.95 | 35.38 | 35.55 | 2,219,793 | -0.30(-0.84%) |
Oct 29, 2013 | 35.66 | 35.95 | 35.66 | 35.85 | 1,937,727 | +0.21(+0.59%) |
Oct 28, 2013 | 35.95 | 36.16 | 35.62 | 35.64 | 3,030,958 | -0.31(-0.86%) |
Oct 25, 2013 | 35.78 | 35.99 | 35.55 | 35.95 | 1,942,662 | +0.24(+0.67%) |
Oct 24, 2013 | 35.48 | 35.79 | 35.41 | 35.71 | 1,587,495 | +0.31(+0.88%) |
Oct 23, 2013 | 35.83 | 35.95 | 35.28 | 35.40 | 3,057,595 | -0.60(-1.67%) |
Oct 22, 2013 | 35.74 | 36.14 | 35.68 | 36.00 | 2,886,408 | +0.40(+1.12%) |
Oct 21, 2013 | 35.24 | 35.60 | 35.16 | 35.60 | 2,796,816 | +0.29(+0.82%) |
Oct 18, 2013 | 35.07 | 35.35 | 34.99 | 35.31 | 3,195,564 | +0.31(+0.89%) |
Oct 17, 2013 | 34.86 | 35.05 | 34.70 | 35.00 | 2,181,951 | +0.11(+0.32%) |
Oct 16, 2013 | 34.62 | 34.99 | 34.48 | 34.89 | 3,208,026 | +0.50(+1.45%) |
Oct 15, 2013 | 34.55 | 34.65 | 34.21 | 34.39 | 2,740,777 | -0.21(-0.61%) |
Oct 14, 2013 | 34.64 | 34.71 | 34.19 | 34.60 | 2,596,871 | -0.24(-0.69%) |
Oct 11, 2013 | 34.30 | 34.93 | 34.27 | 34.84 | 1,885,795 | +0.45(+1.31%) |
Oct 10, 2013 | 34.13 | 34.45 | 33.94 | 34.39 | 2,471,322 | +0.42(+1.24%) |
Oct 09, 2013 | 34.10 | 34.17 | 33.73 | 33.97 | 2,448,766 | -0.12(-0.35%) |
Oct 08, 2013 | 34.32 | 34.57 | 34.08 | 34.09 | 2,905,554 | -0.14(-0.41%) |
Oct 07, 2013 | 34.25 | 34.39 | 34.09 | 34.23 | 1,980,953 | -0.35(-1.01%) |
Oct 04, 2013 | 34.43 | 34.69 | 34.33 | 34.58 | 2,177,053 | +0.15(+0.44%) |
Oct 03, 2013 | 34.65 | 34.74 | 34.19 | 34.43 | 2,157,415 | -0.38(-1.09%) |
Oct 02, 2013 | 34.50 | 34.98 | 34.23 | 34.81 | 3,390,330 | +0.14(+0.40%) |
Oct 01, 2013 | 34.20 | 34.69 | 34.18 | 34.67 | 2,697,008 | +0.50(+1.46%) |
Sep 27, 2013 | 34.20 | 34.25 | 33.91 | 34.17 | 2,416,522 | -0.29(-0.84%) |
Sep 26, 2013 | 34.06 | 34.46 | 34.05 | 34.46 | 2,085,463 | +0.45(+1.32%) |
Sep 25, 2013 | 34.17 | 34.26 | 33.88 | 34.01 | 2,332,646 | -0.15(-0.44%) |
Sep 24, 2013 | 34.19 | 34.33 | 33.99 | 34.16 | 2,647,176 | -0.03(-0.09%) |
Sep 23, 2013 | 33.84 | 34.30 | 33.69 | 34.19 | 2,907,040 | +0.13(+0.38%) |
Sep 20, 2013 | 34.32 | 34.32 | 33.87 | 34.06 | 4,105,449 | -0.20(-0.58%) |
Sep 19, 2013 | 34.15 | 34.47 | 34.13 | 34.26 | 4,087,195 | +0.12(+0.35%) |
Sep 18, 2013 | 33.46 | 34.33 | 33.34 | 34.14 | 3,624,987 | +0.66(+1.97%) |
Sep 17, 2013 | 33.41 | 33.48 | 33.23 | 33.48 | 1,770,364 | +0.06(+0.18%) |
Sep 16, 2013 | 33.95 | 33.74 | 33.38 | 33.42 | 3,761,242 | -0.16(-0.48%) |
Sep 13, 2013 | 33.02 | 33.70 | 33.01 | 33.58 | 5,137,857 | +0.55(+1.67%) |
Sep 12, 2013 | 33.13 | 33.27 | 32.99 | 33.03 | 1,899,797 | -0.10(-0.30%) |
Sep 11, 2013 | 33.40 | 33.41 | 32.94 | 33.13 | 2,809,429 | -0.26(-0.78%) |
Sep 10, 2013 | 33.18 | 33.42 | 33.06 | 33.39 | 3,438,712 | +0.24(+0.72%) |
Sep 09, 2013 | 32.84 | 33.17 | 32.83 | 33.15 | 2,556,768 | +0.36(+1.10%) |
Sep 06, 2013 | 32.70 | 32.95 | 32.58 | 32.79 | 2,867,365 | +0.21(+0.64%) |
Sep 05, 2013 | 32.81 | 32.87 | 32.57 | 32.58 | 2,718,765 | -0.27(-0.82%) |
Sep 04, 2013 | 32.74 | 33.07 | 32.71 | 32.85 | 6,306,995 | +0.04(+0.12%) |
Sep 03, 2013 | 33.33 | 33.36 | 32.73 | 32.81 | 3,133,077 | -0.30(-0.91%) |
Aug 30, 2013 | 33.18 | 33.30 | 32.99 | 33.11 | 3,389,445 | +0.01(+0.03%) |
Aug 29, 2013 | 33.20 | 33.38 | 33.08 | 33.10 | 2,313,141 | -0.26(-0.78%) |
Aug 28, 2013 | 33.42 | 33.61 | 33.33 | 33.36 | 2,825,195 | -0.09(-0.27%) |
Aug 27, 2013 | 33.32 | 33.59 | 33.10 | 33.45 | 2,739,905 | +0.03(+0.09%) |
Aug 26, 2013 | 33.61 | 33.84 | 33.39 | 33.42 | 2,800,677 | -0.11(-0.33%) |
Aug 23, 2013 | 33.62 | 33.77 | 33.51 | 33.53 | 3,985,560 | -0.02(-0.06%) |
Aug 22, 2013 | 33.63 | 33.70 | 33.40 | 33.55 | 2,413,663 | -0.02(-0.06%) |
Aug 21, 2013 | 33.56 | 33.70 | 33.30 | 33.57 | 3,707,556 | -0.01(-0.03%) |
Aug 20, 2013 | 33.53 | 33.75 | 33.46 | 33.58 | 2,831,871 | +0.09(+0.27%) |
Aug 19, 2013 | 33.48 | 33.68 | 33.28 | 33.49 | 3,459,054 | -0.05(-0.15%) |
Aug 16, 2013 | 33.71 | 33.71 | 33.41 | 33.54 | 6,357,445 | -0.28(-0.83%) |
Aug 15, 2013 | 34.01 | 34.01 | 33.71 | 33.82 | 2,394,344 | -0.32(-0.94%) |
Aug 14, 2013 | 34.22 | 34.38 | 34.05 | 34.14 | 2,960,572 | -0.23(-0.67%) |
Aug 13, 2013 | 34.79 | 34.80 | 34.34 | 34.37 | 2,293,974 | -0.42(-1.21%) |
Aug 12, 2013 | 34.68 | 34.94 | 34.66 | 34.79 | 3,082,863 | -0.04(-0.11%) |
Aug 09, 2013 | 35.09 | 35.26 | 34.79 | 34.83 | 2,773,255 | -0.33(-0.94%) |
Aug 08, 2013 | 35.28 | 35.41 | 35.14 | 35.16 | 4,557,170 | +0.01(+0.03%) |
Aug 07, 2013 | 35.34 | 35.34 | 34.55 | 35.15 | 6,194,011 | -0.35(-0.99%) |
Aug 06, 2013 | 36.04 | 36.40 | 35.16 | 35.50 | 5,705,283 | -0.51(-1.42%) |
Aug 05, 2013 | 35.89 | 36.13 | 35.74 | 36.01 | 2,796,637 | +0.02(+0.06%) |
Aug 02, 2013 | 36.33 | 36.35 | 35.70 | 35.99 | 3,408,582 | -0.43(-1.18%) |
Aug 01, 2013 | 36.23 | 36.48 | 36.10 | 36.42 | 2,674,323 | +0.43(+1.19%) |
Jul 31, 2013 | 36.10 | 36.24 | 35.72 | 35.99 | 3,097,332 | -0.06(-0.17%) |
Jul 30, 2013 | 36.42 | 36.53 | 36.00 | 36.05 | 2,677,607 | -0.31(-0.85%) |
Jul 29, 2013 | 36.70 | 37.11 | 36.33 | 36.36 | 12,672,344 | -0.39(-1.06%) |
Jul 26, 2013 | 36.23 | 36.82 | 36.21 | 36.75 | 12,241,329 | +0.39(+1.07%) |
Jul 25, 2013 | 35.73 | 36.48 | 35.70 | 36.36 | 13,227,232 | +0.65(+1.82%) |
Jul 24, 2013 | 36.04 | 36.17 | 35.59 | 35.71 | 2,394,122 | -0.27(-0.75%) |
Jul 23, 2013 | 36.14 | 36.48 | 35.91 | 35.98 | 2,393,287 | -0.20(-0.55%) |
Jul 22, 2013 | 36.38 | 36.33 | 36.03 | 36.18 | 1,668,010 | -0.15(-0.41%) |
Jul 19, 2013 | 36.10 | 36.37 | 36.08 | 36.33 | 2,711,355 | +0.19(+0.53%) |
Jul 18, 2013 | 35.93 | 36.17 | 35.80 | 36.14 | 2,594,614 | +0.30(+0.84%) |
Jul 17, 2013 | 35.76 | 36.04 | 35.70 | 35.84 | 2,062,139 | +0.17(+0.48%) |
Jul 16, 2013 | 35.90 | 36.00 | 35.45 | 35.67 | 2,821,639 | -0.20(-0.56%) |
Jul 15, 2013 | 35.46 | 36.00 | 35.39 | 35.87 | 3,040,859 | +0.26(+0.73%) |
Jul 12, 2013 | 35.51 | 35.62 | 35.10 | 35.61 | 3,072,349 | -0.02(-0.06%) |
Jul 11, 2013 | 35.72 | 35.82 | 35.37 | 35.63 | 2,539,984 | +0.34(+0.96%) |
Jul 10, 2013 | 35.57 | 35.63 | 35.09 | 35.29 | 3,178,335 | -0.30(-0.84%) |
Jul 09, 2013 | 35.53 | 35.79 | 35.43 | 35.59 | 2,075,116 | +0.16(+0.45%) |
Jul 08, 2013 | 35.00 | 35.52 | 34.92 | 35.43 | 3,321,479 | +0.57(+1.64%) |
Jul 05, 2013 | 34.68 | 34.95 | 34.41 | 34.86 | 2,299,602 | +0.34(+0.98%) |
Jul 03, 2013 | 34.54 | 34.59 | 34.26 | 34.52 | 1,583,202 | -0.10(-0.29%) |
Jul 02, 2013 | 34.59 | 34.75 | 34.41 | 34.62 | 2,867,387 | -0.06(-0.17%) |
Jul 01, 2013 | 34.76 | 34.94 | 34.51 | 34.68 | 3,562,481 | +0.22(+0.64%) |
Jun 28, 2013 | 34.10 | 34.69 | 34.00 | 34.46 | 4,106,363 | +0.21(+0.61%) |
Jun 27, 2013 | 34.60 | 34.80 | 34.24 | 34.25 | 2,723,841 | -0.07(-0.20%) |
Jun 26, 2013 | 34.28 | 34.54 | 34.12 | 34.32 | 3,599,842 | +0.21(+0.62%) |
Jun 25, 2013 | 33.77 | 34.16 | 33.44 | 34.11 | 5,101,028 | +0.58(+1.73%) |
Jun 24, 2013 | 33.53 | 34.01 | 33.25 | 33.53 | 4,263,047 | -0.13(-0.39%) |
Jun 21, 2013 | 33.92 | 34.03 | 33.13 | 33.66 | 4,768,218 | +0.07(+0.21%) |
Jun 20, 2013 | 34.01 | 34.01 | 33.13 | 33.59 | 6,778,854 | -0.65(-1.90%) |
Jun 19, 2013 | 34.59 | 34.75 | 34.22 | 34.24 | 5,177,425 | -0.42(-1.21%) |
Jun 18, 2013 | 34.52 | 34.75 | 34.42 | 34.66 | 4,201,470 | +0.07(+0.20%) |
Jun 17, 2013 | 34.35 | 34.83 | 34.22 | 34.59 | 6,714,802 | +0.25(+0.73%) |
Jun 14, 2013 | 33.92 | 34.43 | 33.75 | 34.34 | 5,086,723 | +0.26(+0.76%) |
Jun 13, 2013 | 33.61 | 34.15 | 33.20 | 34.08 | 7,479,347 | +0.40(+1.19%) |
Jun 12, 2013 | 30.32 | 33.96 | 32.90 | 33.68 | 19,682,066 | +3.36(+11.08%) |
Jun 11, 2013 | 30.58 | 30.71 | 30.27 | 30.32 | 2,420,009 | -0.44(-1.43%) |
Jun 10, 2013 | 30.86 | 30.87 | 30.35 | 30.76 | 2,924,243 | +0.17(+0.56%) |
Jun 07, 2013 | 30.06 | 30.65 | 30.06 | 30.59 | 3,227,551 | +0.63(+2.10%) |
Jun 06, 2013 | 29.81 | 30.04 | 29.61 | 29.96 | 4,706,688 | +0.17(+0.57%) |
Jun 05, 2013 | 30.19 | 30.25 | 29.79 | 29.79 | 5,279,927 | -0.54(-1.78%) |
Jun 04, 2013 | 30.87 | 31.06 | 30.27 | 30.33 | 3,931,063 | -0.57(-1.84%) |
Jun 03, 2013 | 30.68 | 30.94 | 30.51 | 30.90 | 3,853,985 | +0.33(+1.08%) |
May 31, 2013 | 30.76 | 31.06 | 30.57 | 30.57 | 3,604,979 | -0.30(-0.97%) |
May 30, 2013 | 30.87 | 31.14 | 30.67 | 30.87 | 3,144,508 | +0.07(+0.23%) |
May 29, 2013 | 31.04 | 31.04 | 30.54 | 30.80 | 3,243,415 | -0.33(-1.06%) |
May 28, 2013 | 31.63 | 31.67 | 31.03 | 31.13 | 2,358,208 | -0.21(-0.67%) |
May 24, 2013 | 31.25 | 31.39 | 31.12 | 31.34 | 1,812,314 | -0.11(-0.35%) |
May 23, 2013 | 31.37 | 31.49 | 31.11 | 31.45 | 2,077,639 | -0.18(-0.57%) |
May 22, 2013 | 31.90 | 32.02 | 31.51 | 31.63 | 2,264,617 | -0.31(-0.97%) |
May 21, 2013 | 31.87 | 32.05 | 31.65 | 31.94 | 2,416,528 | +0.12(+0.38%) |
May 20, 2013 | 31.66 | 31.84 | 31.60 | 31.82 | 2,348,994 | +0.14(+0.44%) |
May 17, 2013 | 31.52 | 31.83 | 31.39 | 31.68 | 3,003,580 | +0.34(+1.08%) |
May 16, 2013 | 31.50 | 31.59 | 31.33 | 31.34 | 3,063,856 | -0.18(-0.57%) |
May 15, 2013 | 31.17 | 31.56 | 31.02 | 31.52 | 3,370,358 | +0.41(+1.32%) |
May 13, 2013 | 30.80 | 31.15 | 30.63 | 31.11 | 3,295,097 | +0.32(+1.04%) |
May 10, 2013 | 30.73 | 30.85 | 30.59 | 30.79 | 2,195,386 | +0.02(+0.06%) |
May 09, 2013 | 30.98 | 31.00 | 30.61 | 30.77 | 2,467,880 | -0.19(-0.61%) |
May 08, 2013 | 30.73 | 31.08 | 30.67 | 30.96 | 3,139,716 | -0.19(-0.61%) |
May 07, 2013 | 31.01 | 31.17 | 30.97 | 31.15 | 3,270,207 | +0.21(+0.68%) |
May 06, 2013 | 30.92 | 31.13 | 30.88 | 30.94 | 3,252,847 | +0.00(+0.00%) |
May 03, 2013 | 31.10 | 30.94 | 30.64 | 30.94 | 4,089,490 | +0.05(+0.16%) |
May 02, 2013 | 30.80 | 31.00 | 30.70 | 30.89 | 4,647,075 | +0.08(+0.26%) |
May 01, 2013 | 31.43 | 31.52 | 30.72 | 30.81 | 4,380,704 | -0.72(-2.28%) |
Apr 30, 2013 | 31.38 | 31.53 | 31.24 | 31.53 | 3,350,437 | +0.17(+0.54%) |
Apr 29, 2013 | 31.18 | 31.43 | 31.16 | 31.36 | 10,809,824 | +0.19(+0.61%) |
Apr 26, 2013 | 31.01 | 31.30 | 30.76 | 31.17 | 10,889,434 | +0.19(+0.61%) |
Apr 25, 2013 | 31.02 | 31.43 | 30.92 | 30.98 | 10,187,432 | +0.03(+0.10%) |
Apr 24, 2013 | 30.74 | 31.19 | 30.66 | 30.95 | 3,289,500 | +0.28(+0.91%) |
Apr 23, 2013 | 30.66 | 30.79 | 30.33 | 30.67 | 2,977,732 | +0.07(+0.23%) |
Apr 22, 2013 | 30.66 | 30.73 | 30.54 | 30.60 | 2,541,174 | +0.03(+0.10%) |
Apr 19, 2013 | 30.56 | 30.70 | 30.35 | 30.57 | 4,632,706 | +0.12(+0.39%) |
Apr 18, 2013 | 30.27 | 30.53 | 30.09 | 30.45 | 3,215,935 | +0.46(+1.53%) |
Apr 17, 2013 | 30.13 | 30.15 | 29.75 | 29.99 | 2,430,717 | -0.30(-0.99%) |
Apr 16, 2013 | 29.96 | 30.36 | 29.75 | 30.29 | 3,114,555 | +0.33(+1.10%) |
Apr 15, 2013 | 30.36 | 30.48 | 29.96 | 29.96 | 3,113,540 | -0.57(-1.87%) |
Apr 12, 2013 | 30.62 | 30.65 | 30.28 | 30.53 | 2,436,901 | -0.22(-0.72%) |
Apr 11, 2013 | 30.79 | 30.82 | 30.48 | 30.75 | 2,891,042 | +0.04(+0.13%) |
Apr 10, 2013 | 30.50 | 30.89 | 30.50 | 30.71 | 2,935,446 | +0.27(+0.89%) |
Apr 09, 2013 | 30.40 | 30.65 | 30.29 | 30.44 | 3,696,510 | +0.12(+0.40%) |
Apr 08, 2013 | 29.91 | 30.32 | 29.91 | 30.32 | 2,452,364 | +0.39(+1.30%) |
Apr 05, 2013 | 29.96 | 30.08 | 29.75 | 29.93 | 2,907,640 | -0.24(-0.80%) |
Apr 04, 2013 | 30.03 | 30.40 | 29.91 | 30.17 | 2,866,450 | +0.13(+0.43%) |
Apr 03, 2013 | 30.73 | 30.75 | 29.96 | 30.04 | 6,114,412 | -0.73(-2.37%) |
Apr 02, 2013 | 30.70 | 30.94 | 30.63 | 30.77 | 3,800,069 | +0.06(+0.20%) |
Apr 01, 2013 | 30.70 | 30.75 | 30.43 | 30.71 | 2,687,463 | -0.04(-0.13%) |
Mar 28, 2013 | 30.26 | 30.94 | 30.26 | 30.75 | 5,941,489 | +0.52(+1.72%) |
Mar 27, 2013 | 29.74 | 30.39 | 29.73 | 30.23 | 3,743,176 | +0.31(+1.04%) |
Mar 26, 2013 | 29.65 | 29.99 | 29.56 | 29.92 | 5,117,448 | +0.35(+1.18%) |
Mar 25, 2013 | 29.59 | 29.82 | 29.45 | 29.57 | 3,264,003 | +0.09(+0.31%) |
Mar 22, 2013 | 29.11 | 29.50 | 29.05 | 29.48 | 3,834,471 | +0.45(+1.55%) |
Mar 21, 2013 | 28.84 | 29.22 | 28.78 | 29.03 | 2,453,903 | +0.17(+0.59%) |
Mar 20, 2013 | 28.73 | 28.92 | 28.61 | 28.86 | 2,682,225 | +0.28(+0.98%) |
Mar 19, 2013 | 28.82 | 28.87 | 28.54 | 28.58 | 3,170,291 | -0.18(-0.63%) |
Mar 18, 2013 | 28.80 | 28.88 | 28.62 | 28.76 | 2,683,991 | -0.19(-0.66%) |
Mar 15, 2013 | 28.69 | 28.97 | 28.57 | 28.95 | 5,525,490 | +0.15(+0.52%) |
Mar 14, 2013 | 28.78 | 28.91 | 28.70 | 28.80 | 3,864,104 | +0.04(+0.14%) |
Mar 13, 2013 | 28.97 | 29.02 | 28.69 | 28.76 | 3,559,078 | -0.19(-0.66%) |
Mar 12, 2013 | 29.35 | 29.46 | 28.87 | 28.95 | 3,930,822 | -0.36(-1.23%) |
Mar 11, 2013 | 29.22 | 29.36 | 28.97 | 29.31 | 3,940,384 | +0.09(+0.31%) |
Mar 08, 2013 | 28.92 | 29.28 | 28.92 | 29.22 | 3,937,369 | +0.41(+1.42%) |
Mar 07, 2013 | 28.92 | 29.13 | 28.79 | 28.81 | 4,001,105 | -0.10(-0.35%) |
Mar 06, 2013 | 29.25 | 29.30 | 28.85 | 28.91 | 3,324,230 | -0.29(-0.99%) |
Mar 05, 2013 | 29.12 | 29.28 | 28.97 | 29.20 | 2,577,741 | +0.19(+0.65%) |
Mar 04, 2013 | 28.71 | 29.03 | 28.56 | 29.01 | 2,544,018 | +0.20(+0.69%) |
Mar 01, 2013 | 28.97 | 28.98 | 28.70 | 28.81 | 4,008,445 | -0.23(-0.79%) |
Feb 28, 2013 | 29.06 | 29.18 | 29.02 | 29.04 | 3,707,831 | +0.06(+0.21%) |
Feb 27, 2013 | 28.92 | 29.15 | 28.75 | 28.98 | 4,113,934 | -0.02(-0.07%) |
Feb 26, 2013 | 29.17 | 29.25 | 28.70 | 29.00 | 3,950,905 | -0.52(-1.76%) |
Feb 22, 2013 | 29.40 | 29.60 | 29.23 | 29.52 | 4,092,747 | +0.18(+0.61%) |
Feb 21, 2013 | 29.52 | 29.52 | 29.08 | 29.34 | 4,859,549 | -0.25(-0.84%) |
Feb 20, 2013 | 29.66 | 29.85 | 29.58 | 29.59 | 4,503,227 | -0.15(-0.50%) |
Feb 19, 2013 | 29.56 | 29.82 | 29.45 | 29.74 | 3,477,013 | +0.28(+0.95%) |
Feb 15, 2013 | 29.56 | 29.69 | 29.32 | 29.46 | 4,422,790 | -0.10(-0.34%) |
Feb 14, 2013 | 29.36 | 29.60 | 29.35 | 29.56 | 4,594,804 | +0.12(+0.41%) |
Feb 13, 2013 | 29.49 | 29.62 | 29.39 | 29.44 | 4,209,549 | -0.40(-1.34%) |
Feb 12, 2013 | 29.54 | 29.94 | 29.40 | 29.84 | 15,880,770 | +0.29(+0.98%) |
Feb 11, 2013 | 29.61 | 29.70 | 29.42 | 29.55 | 13,996,200 | -0.03(-0.10%) |
Feb 08, 2013 | 29.51 | 29.65 | 29.44 | 29.58 | 16,564,189 | +0.16(+0.54%) |
Feb 07, 2013 | 29.22 | 29.62 | 29.10 | 29.42 | 6,519,592 | +0.13(+0.44%) |
Feb 06, 2013 | 28.19 | 29.34 | 28.18 | 29.29 | 10,040,377 | +1.31(+4.68%) |
Feb 04, 2013 | 28.18 | 28.27 | 27.96 | 27.98 | 4,304,839 | -0.27(-0.96%) |
Feb 01, 2013 | 27.93 | 28.32 | 27.78 | 28.25 | 7,293,476 | +0.47(+1.69%) |
Jan 31, 2013 | 27.62 | 27.83 | 27.61 | 27.78 | 4,292,465 | +0.09(+0.33%) |
Jan 30, 2013 | 27.77 | 27.96 | 27.61 | 27.69 | 5,574,515 | -0.02(-0.07%) |
Jan 29, 2013 | 27.25 | 27.73 | 27.17 | 27.71 | 6,841,112 | +0.52(+1.91%) |
Jan 28, 2013 | 27.16 | 27.26 | 27.07 | 27.19 | 5,683,101 | +0.10(+0.37%) |
Jan 25, 2013 | 27.01 | 27.18 | 26.86 | 27.09 | 9,484,048 | +0.09(+0.33%) |
Jan 24, 2013 | 27.30 | 27.52 | 26.99 | 27.00 | 5,791,523 | -0.21(-0.77%) |
Jan 23, 2013 | 27.39 | 27.47 | 27.16 | 27.21 | 5,425,254 | -0.21(-0.77%) |
Jan 22, 2013 | 27.18 | 27.55 | 27.16 | 27.42 | 9,719,852 | +0.23(+0.85%) |
Jan 18, 2013 | 27.21 | 27.30 | 27.07 | 27.19 | 8,694,281 | -0.09(-0.33%) |
Jan 17, 2013 | 27.61 | 27.62 | 27.01 | 27.28 | 10,406,214 | -0.23(-0.84%) |
Jan 16, 2013 | 27.63 | 27.98 | 27.50 | 27.51 | 7,026,006 | -0.12(-0.43%) |
Jan 15, 2013 | 27.62 | 27.71 | 27.46 | 27.63 | 8,988,384 | -0.06(-0.22%) |
Jan 14, 2013 | 27.67 | 28.00 | 27.52 | 27.69 | 5,705,214 | +0.09(+0.33%) |
Jan 11, 2013 | 27.92 | 27.96 | 27.57 | 27.60 | 5,592,166 | -0.28(-1.00%) |
Jan 10, 2013 | 27.97 | 28.00 | 27.83 | 27.88 | 3,414,341 | +0.06(+0.22%) |
Jan 09, 2013 | 27.98 | 28.06 | 27.69 | 27.82 | 4,541,247 | -0.16(-0.57%) |
Jan 08, 2013 | 28.03 | 28.18 | 27.91 | 27.98 | 3,872,424 | -0.09(-0.32%) |
Jan 07, 2013 | 28.18 | 28.25 | 27.98 | 28.07 | 3,745,626 | -0.26(-0.92%) |
Jan 04, 2013 | 28.27 | 28.39 | 28.19 | 28.33 | 3,693,499 | +0.14(+0.50%) |
Jan 03, 2013 | 28.08 | 28.34 | 28.03 | 28.19 | 3,611,537 | +0.13(+0.46%) |