Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 34.34 | 34.33 | 34.33 | 34.33 | 611,929 | +0.04(+0.12%) |
Dec 30, 2013 | 34.21 | 34.46 | 34.17 | 34.29 | 565,998 | +0.14(+0.40%) |
Dec 27, 2013 | 34.18 | 34.42 | 34.06 | 34.15 | 575,750 | +0.02(+0.07%) |
Dec 26, 2013 | 34.27 | 34.31 | 34.05 | 34.13 | 460,693 | -0.02(-0.07%) |
Dec 24, 2013 | 34.05 | 34.41 | 34.04 | 34.15 | 359,161 | +0.23(+0.67%) |
Dec 23, 2013 | 34.12 | 34.26 | 33.88 | 33.92 | 744,797 | -0.03(-0.10%) |
Dec 20, 2013 | 34.13 | 34.33 | 33.79 | 33.96 | 1,813,591 | -0.03(-0.10%) |
Dec 19, 2013 | 34.03 | 34.33 | 33.74 | 33.99 | 844,377 | -0.16(-0.48%) |
Dec 18, 2013 | 33.77 | 34.45 | 33.61 | 34.15 | 1,661,136 | +0.48(+1.42%) |
Dec 17, 2013 | 33.24 | 33.87 | 33.16 | 33.67 | 1,378,895 | +0.40(+1.20%) |
Dec 16, 2013 | 33.41 | 33.52 | 33.23 | 33.27 | 898,123 | +0.13(+0.39%) |
Dec 13, 2013 | 33.18 | 33.26 | 32.86 | 33.14 | 1,102,595 | +0.04(+0.12%) |
Dec 12, 2013 | 32.80 | 33.18 | 32.80 | 33.10 | 920,232 | +0.32(+0.97%) |
Dec 11, 2013 | 33.28 | 33.42 | 32.78 | 32.79 | 1,152,799 | -0.46(-1.39%) |
Dec 10, 2013 | 33.40 | 33.45 | 33.12 | 33.25 | 1,611,133 | -0.14(-0.41%) |
Dec 09, 2013 | 33.50 | 33.63 | 33.18 | 33.39 | 1,177,792 | -0.13(-0.39%) |
Dec 06, 2013 | 33.70 | 33.93 | 33.42 | 33.52 | 1,715,640 | +0.17(+0.51%) |
Dec 05, 2013 | 33.75 | 33.83 | 33.33 | 33.35 | 1,526,784 | -0.46(-1.37%) |
Dec 04, 2013 | 33.76 | 33.88 | 33.43 | 33.81 | 1,158,362 | -0.04(-0.12%) |
Dec 03, 2013 | 33.96 | 34.20 | 33.61 | 33.85 | 1,097,558 | -0.24(-0.69%) |
Dec 02, 2013 | 34.44 | 34.59 | 34.05 | 34.09 | 605,687 | -0.32(-0.92%) |
Nov 29, 2013 | 34.31 | 34.73 | 34.31 | 34.40 | 380,557 | +0.08(+0.24%) |
Nov 27, 2013 | 34.21 | 34.44 | 33.98 | 34.32 | 682,572 | +0.22(+0.64%) |
Nov 26, 2013 | 34.32 | 34.32 | 33.93 | 34.10 | 813,666 | -0.18(-0.52%) |
Nov 25, 2013 | 34.34 | 34.49 | 34.20 | 34.28 | 616,637 | -0.01(-0.02%) |
Nov 22, 2013 | 34.22 | 34.40 | 33.89 | 34.29 | 990,701 | +0.18(+0.52%) |
Nov 21, 2013 | 34.27 | 34.45 | 34.04 | 34.11 | 1,004,927 | -0.06(-0.17%) |
Nov 20, 2013 | 34.61 | 34.85 | 34.16 | 34.17 | 551,729 | -0.43(-1.24%) |
Nov 19, 2013 | 34.93 | 35.08 | 34.48 | 34.60 | 614,027 | -0.41(-1.18%) |
Nov 18, 2013 | 35.21 | 35.22 | 34.87 | 35.01 | 514,971 | -0.06(-0.19%) |
Nov 15, 2013 | 34.78 | 35.19 | 34.78 | 35.08 | 713,648 | +0.25(+0.72%) |
Nov 14, 2013 | 34.56 | 34.84 | 34.56 | 34.83 | 687,481 | +0.39(+1.13%) |
Nov 12, 2013 | 34.61 | 34.61 | 34.23 | 34.44 | 932,604 | -0.31(-0.88%) |
Nov 11, 2013 | 34.50 | 34.94 | 34.30 | 34.74 | 502,023 | +0.24(+0.70%) |
Nov 08, 2013 | 34.86 | 34.86 | 34.03 | 34.50 | 740,548 | -0.48(-1.36%) |
Nov 07, 2013 | 35.16 | 35.90 | 34.77 | 34.98 | 903,548 | -0.12(-0.35%) |
Nov 06, 2013 | 35.06 | 35.14 | 34.84 | 35.10 | 877,901 | +0.19(+0.53%) |
Nov 05, 2013 | 34.65 | 36.39 | 34.65 | 34.91 | 931,905 | +0.20(+0.58%) |
Nov 04, 2013 | 34.50 | 34.78 | 34.39 | 34.71 | 457,938 | +0.20(+0.58%) |
Nov 01, 2013 | 34.70 | 34.82 | 34.35 | 34.51 | 536,372 | -0.09(-0.26%) |
Oct 31, 2013 | 34.50 | 34.66 | 34.17 | 34.60 | 972,329 | +0.04(+0.12%) |
Oct 30, 2013 | 34.54 | 34.75 | 34.35 | 34.56 | 636,518 | +0.06(+0.19%) |
Oct 29, 2013 | 34.35 | 34.55 | 34.27 | 34.49 | 498,502 | +0.18(+0.52%) |
Oct 28, 2013 | 34.35 | 34.48 | 34.08 | 34.31 | 583,279 | -0.03(-0.09%) |
Oct 25, 2013 | 34.00 | 34.38 | 33.81 | 34.35 | 696,049 | +0.44(+1.29%) |
Oct 24, 2013 | 34.23 | 34.37 | 33.86 | 33.91 | 741,279 | -0.31(-0.90%) |
Oct 23, 2013 | 33.99 | 34.38 | 33.95 | 34.22 | 738,456 | +0.07(+0.21%) |
Oct 22, 2013 | 34.17 | 34.60 | 33.90 | 34.14 | 1,264,186 | +0.19(+0.57%) |
Oct 21, 2013 | 33.72 | 33.98 | 33.65 | 33.95 | 706,594 | +0.27(+0.81%) |
Oct 18, 2013 | 33.85 | 33.89 | 33.60 | 33.68 | 841,887 | -0.05(-0.14%) |
Oct 17, 2013 | 32.93 | 33.73 | 32.75 | 33.73 | 1,024,102 | +0.76(+2.30%) |
Oct 16, 2013 | 32.78 | 33.10 | 32.68 | 32.97 | 1,076,977 | +0.31(+0.94%) |
Oct 15, 2013 | 33.08 | 33.09 | 32.64 | 32.66 | 857,758 | -0.44(-1.32%) |
Oct 14, 2013 | 33.33 | 33.40 | 32.66 | 33.10 | 472,706 | -0.31(-0.92%) |
Oct 11, 2013 | 33.31 | 33.43 | 33.14 | 33.40 | 586,050 | +0.09(+0.27%) |
Oct 10, 2013 | 32.76 | 33.42 | 32.69 | 33.31 | 944,751 | +0.62(+1.90%) |
Oct 09, 2013 | 32.34 | 32.91 | 32.32 | 32.69 | 972,179 | +0.34(+1.05%) |
Oct 08, 2013 | 32.59 | 32.82 | 32.35 | 32.35 | 914,182 | -0.07(-0.22%) |
Oct 07, 2013 | 32.60 | 32.78 | 32.43 | 32.43 | 467,235 | -0.32(-0.99%) |
Oct 04, 2013 | 32.93 | 32.99 | 32.69 | 32.75 | 590,879 | -0.14(-0.42%) |
Oct 03, 2013 | 33.31 | 33.42 | 32.85 | 32.89 | 986,655 | -0.63(-1.88%) |
Oct 02, 2013 | 33.29 | 33.52 | 33.09 | 33.52 | 832,629 | +0.08(+0.24%) |
Oct 01, 2013 | 33.06 | 33.62 | 33.06 | 33.43 | 1,662,227 | +0.44(+1.35%) |
Sep 27, 2013 | 33.05 | 33.18 | 32.88 | 32.99 | 596,580 | -0.19(-0.58%) |
Sep 26, 2013 | 32.99 | 33.32 | 32.95 | 33.18 | 797,457 | +0.31(+0.93%) |
Sep 25, 2013 | 32.90 | 32.98 | 32.83 | 32.88 | 857,062 | -0.04(-0.12%) |
Sep 24, 2013 | 32.64 | 33.00 | 32.60 | 32.92 | 844,372 | +0.32(+0.99%) |
Sep 23, 2013 | 32.02 | 32.64 | 32.00 | 32.60 | 1,769,716 | +0.41(+1.28%) |
Sep 20, 2013 | 32.73 | 33.03 | 32.16 | 32.18 | 2,543,595 | -0.59(-1.80%) |
Sep 19, 2013 | 32.97 | 33.24 | 32.76 | 32.77 | 919,107 | -0.17(-0.51%) |
Sep 18, 2013 | 31.87 | 33.01 | 31.75 | 32.94 | 1,536,891 | +1.08(+3.39%) |
Sep 17, 2013 | 31.63 | 31.92 | 31.52 | 31.86 | 1,215,064 | +0.28(+0.89%) |
Sep 16, 2013 | 31.83 | 31.96 | 31.51 | 31.58 | 3,112,066 | -0.13(-0.41%) |
Sep 13, 2013 | 31.72 | 31.80 | 31.59 | 31.71 | 1,117,048 | +0.03(+0.10%) |
Sep 12, 2013 | 32.22 | 32.22 | 31.51 | 31.68 | 1,583,422 | -0.23(-0.73%) |
Sep 11, 2013 | 32.16 | 32.22 | 31.86 | 31.91 | 783,713 | -0.33(-1.03%) |
Sep 10, 2013 | 31.90 | 32.24 | 31.86 | 32.24 | 1,036,727 | +0.42(+1.32%) |
Sep 09, 2013 | 31.77 | 31.88 | 31.59 | 31.82 | 885,051 | +0.12(+0.38%) |
Sep 06, 2013 | 31.78 | 31.88 | 31.69 | 31.70 | 1,893,365 | -0.04(-0.13%) |
Sep 05, 2013 | 32.03 | 32.17 | 31.70 | 31.74 | 1,163,686 | -0.35(-1.08%) |
Sep 04, 2013 | 32.51 | 32.56 | 31.62 | 32.09 | 2,673,656 | -0.43(-1.32%) |
Sep 03, 2013 | 32.92 | 33.17 | 32.50 | 32.51 | 647,434 | -0.36(-1.10%) |
Aug 30, 2013 | 33.13 | 33.27 | 32.65 | 32.88 | 851,774 | -0.15(-0.44%) |
Aug 29, 2013 | 33.51 | 33.60 | 32.97 | 33.02 | 861,140 | -0.61(-1.80%) |
Aug 28, 2013 | 33.49 | 33.87 | 33.39 | 33.63 | 731,327 | +0.06(+0.19%) |
Aug 27, 2013 | 33.25 | 33.66 | 33.18 | 33.56 | 671,187 | +0.06(+0.17%) |
Aug 26, 2013 | 33.77 | 33.77 | 33.48 | 33.51 | 505,500 | -0.29(-0.86%) |
Aug 23, 2013 | 33.60 | 33.86 | 33.42 | 33.80 | 545,648 | +0.20(+0.60%) |
Aug 22, 2013 | 33.10 | 33.76 | 32.94 | 33.60 | 834,615 | +0.70(+2.13%) |
Aug 21, 2013 | 32.89 | 33.05 | 32.47 | 32.89 | 756,372 | -0.01(-0.02%) |
Aug 20, 2013 | 32.84 | 33.25 | 32.73 | 32.90 | 691,789 | +0.05(+0.15%) |
Aug 19, 2013 | 33.12 | 33.18 | 32.84 | 32.85 | 901,461 | -0.27(-0.80%) |
Aug 16, 2013 | 33.10 | 33.18 | 32.93 | 33.12 | 675,639 | -0.09(-0.27%) |
Aug 15, 2013 | 33.69 | 33.74 | 33.14 | 33.21 | 868,026 | -0.50(-1.48%) |
Aug 14, 2013 | 34.21 | 34.29 | 33.68 | 33.71 | 1,261,814 | -0.46(-1.34%) |
Aug 13, 2013 | 34.35 | 34.51 | 34.17 | 34.17 | 1,123,353 | -0.12(-0.35%) |
Aug 12, 2013 | 34.58 | 34.66 | 34.22 | 34.29 | 1,075,959 | -0.32(-0.93%) |
Aug 09, 2013 | 34.13 | 34.64 | 34.13 | 34.61 | 1,087,141 | +0.52(+1.53%) |
Aug 08, 2013 | 34.06 | 34.34 | 33.76 | 34.09 | 1,057,755 | +0.03(+0.09%) |
Aug 07, 2013 | 33.91 | 34.20 | 33.88 | 34.05 | 1,188,907 | +0.09(+0.26%) |
Aug 06, 2013 | 34.22 | 34.37 | 33.93 | 33.97 | 987,827 | -0.30(-0.87%) |
Aug 05, 2013 | 34.59 | 34.59 | 34.22 | 34.26 | 926,606 | -0.31(-0.90%) |
Aug 02, 2013 | 34.77 | 34.86 | 34.25 | 34.57 | 682,965 | -0.13(-0.37%) |
Aug 01, 2013 | 34.48 | 34.82 | 34.46 | 34.70 | 825,792 | +0.49(+1.43%) |
Jul 31, 2013 | 34.27 | 34.45 | 34.10 | 34.21 | 761,267 | +0.01(+0.02%) |
Jul 30, 2013 | 34.59 | 34.66 | 34.17 | 34.21 | 934,005 | -0.30(-0.88%) |
Jul 29, 2013 | 34.57 | 34.67 | 34.45 | 34.51 | 581,422 | -0.02(-0.07%) |
Jul 26, 2013 | 34.57 | 34.66 | 34.15 | 34.53 | 408,523 | +0.08(+0.23%) |
Jul 25, 2013 | 34.18 | 34.45 | 34.06 | 34.45 | 592,962 | +0.13(+0.37%) |
Jul 24, 2013 | 35.04 | 35.04 | 34.19 | 34.33 | 825,649 | -0.55(-1.56%) |
Jul 23, 2013 | 34.62 | 35.05 | 34.43 | 34.87 | 780,320 | +0.31(+0.90%) |
Jul 22, 2013 | 34.12 | 34.65 | 34.08 | 34.56 | 843,323 | +0.41(+1.20%) |
Jul 19, 2013 | 33.85 | 34.29 | 33.75 | 34.15 | 653,804 | +0.22(+0.66%) |
Jul 18, 2013 | 33.75 | 34.00 | 33.59 | 33.93 | 1,046,464 | +0.13(+0.38%) |
Jul 17, 2013 | 34.11 | 34.18 | 33.73 | 33.80 | 504,699 | -0.13(-0.38%) |
Jul 16, 2013 | 34.26 | 34.39 | 33.87 | 33.93 | 1,014,930 | -0.38(-1.10%) |
Jul 15, 2013 | 33.69 | 34.33 | 33.59 | 34.30 | 875,460 | +0.67(+1.98%) |
Jul 12, 2013 | 33.49 | 33.72 | 33.15 | 33.64 | 856,636 | +0.07(+0.22%) |
Jul 11, 2013 | 33.76 | 33.91 | 33.24 | 33.56 | 969,053 | +0.10(+0.29%) |
Jul 10, 2013 | 33.24 | 33.49 | 33.13 | 33.47 | 796,932 | +0.23(+0.70%) |
Jul 09, 2013 | 33.13 | 33.28 | 32.88 | 33.24 | 772,378 | +0.36(+1.10%) |
Jul 08, 2013 | 32.44 | 33.06 | 32.31 | 32.88 | 868,231 | +0.58(+1.79%) |
Jul 05, 2013 | 32.47 | 32.76 | 32.07 | 32.30 | 584,799 | -0.14(-0.42%) |
Jul 03, 2013 | 31.98 | 32.44 | 31.78 | 32.43 | 1,165,578 | +0.45(+1.40%) |
Jul 02, 2013 | 31.95 | 32.15 | 31.70 | 31.99 | 1,909,638 | -0.06(-0.20%) |
Jul 01, 2013 | 33.10 | 33.26 | 31.90 | 32.05 | 1,588,494 | -1.00(-3.03%) |
Jun 28, 2013 | 32.48 | 33.43 | 32.37 | 33.05 | 1,909,670 | +0.78(+2.41%) |
Jun 26, 2013 | 32.33 | 32.55 | 32.26 | 32.27 | 607,460 | +0.10(+0.32%) |
Jun 25, 2013 | 31.81 | 32.33 | 31.77 | 32.17 | 1,056,909 | +0.59(+1.85%) |
Jun 24, 2013 | 31.26 | 31.78 | 31.22 | 31.58 | 970,068 | -0.04(-0.13%) |
Jun 21, 2013 | 31.80 | 31.95 | 31.22 | 31.62 | 1,582,705 | -0.10(-0.30%) |
Jun 20, 2013 | 32.21 | 32.41 | 31.60 | 31.72 | 983,349 | -0.86(-2.63%) |
Jun 19, 2013 | 33.04 | 33.12 | 32.55 | 32.58 | 1,068,059 | -0.42(-1.26%) |
Jun 18, 2013 | 32.96 | 33.16 | 32.87 | 33.00 | 1,173,004 | +0.09(+0.27%) |
Jun 17, 2013 | 33.02 | 33.32 | 32.83 | 32.91 | 1,670,722 | +0.03(+0.10%) |
Jun 14, 2013 | 32.66 | 32.88 | 32.58 | 32.88 | 938,868 | +0.10(+0.32%) |
Jun 13, 2013 | 32.39 | 32.86 | 32.27 | 32.77 | 1,341,853 | +0.31(+0.96%) |
Jun 12, 2013 | 32.31 | 32.64 | 32.30 | 32.46 | 2,277,429 | +0.51(+1.58%) |
Jun 11, 2013 | 31.70 | 32.03 | 31.67 | 31.95 | 1,015,028 | +0.03(+0.10%) |
Jun 10, 2013 | 31.99 | 32.02 | 31.66 | 31.92 | 742,409 | -0.04(-0.13%) |
Jun 07, 2013 | 32.13 | 32.31 | 31.63 | 31.96 | 1,065,729 | -0.12(-0.37%) |
Jun 06, 2013 | 31.79 | 32.11 | 31.62 | 32.08 | 941,918 | +0.33(+1.04%) |
Jun 05, 2013 | 31.78 | 31.95 | 31.40 | 31.75 | 1,279,919 | -0.16(-0.50%) |
Jun 04, 2013 | 32.29 | 32.46 | 31.68 | 31.91 | 1,289,322 | -0.40(-1.24%) |
Jun 03, 2013 | 32.11 | 32.68 | 31.96 | 32.31 | 1,112,345 | +0.30(+0.93%) |
May 31, 2013 | 32.76 | 32.91 | 31.99 | 32.02 | 1,840,280 | -0.78(-2.37%) |
May 30, 2013 | 32.81 | 33.29 | 32.80 | 32.80 | 969,278 | -0.02(-0.05%) |
May 29, 2013 | 33.28 | 33.34 | 32.65 | 32.81 | 1,785,678 | -0.54(-1.61%) |
May 28, 2013 | 33.32 | 33.75 | 33.20 | 33.35 | 997,262 | +0.22(+0.65%) |
May 24, 2013 | 33.46 | 33.49 | 33.08 | 33.13 | 1,001,695 | -0.38(-1.12%) |
May 23, 2013 | 33.45 | 33.69 | 33.07 | 33.51 | 1,402,769 | -0.18(-0.55%) |
May 22, 2013 | 34.11 | 34.15 | 33.67 | 33.69 | 1,813,507 | -0.30(-0.90%) |
May 21, 2013 | 33.99 | 34.23 | 33.91 | 34.00 | 1,592,951 | -0.02(-0.07%) |
May 20, 2013 | 33.85 | 34.02 | 33.75 | 34.02 | 1,069,391 | +0.04(+0.12%) |
May 17, 2013 | 33.98 | 34.11 | 33.79 | 33.98 | 636,611 | +0.14(+0.40%) |
May 16, 2013 | 34.09 | 34.17 | 33.81 | 33.85 | 807,199 | -0.19(-0.56%) |
May 15, 2013 | 33.76 | 34.05 | 33.76 | 34.04 | 1,550,394 | +0.61(+1.81%) |
May 13, 2013 | 33.27 | 33.50 | 33.13 | 33.43 | 1,080,829 | -0.04(-0.12%) |
May 10, 2013 | 33.85 | 33.89 | 33.34 | 33.47 | 974,359 | +0.12(+0.36%) |
May 09, 2013 | 33.61 | 34.32 | 33.33 | 33.35 | 1,898,567 | +0.12(+0.36%) |
May 08, 2013 | 32.64 | 33.26 | 32.49 | 33.23 | 1,204,609 | -0.20(-0.60%) |
May 07, 2013 | 33.09 | 33.53 | 32.95 | 33.43 | 1,212,678 | +0.25(+0.74%) |
May 06, 2013 | 33.25 | 33.35 | 33.10 | 33.19 | 977,079 | -0.17(-0.50%) |
May 03, 2013 | 33.69 | 33.71 | 33.35 | 33.35 | 771,555 | -0.20(-0.59%) |
May 02, 2013 | 33.34 | 33.63 | 33.29 | 33.55 | 890,553 | +0.29(+0.89%) |
May 01, 2013 | 33.24 | 33.65 | 33.15 | 33.26 | 1,032,483 | -0.10(-0.29%) |
Apr 30, 2013 | 32.95 | 33.35 | 32.81 | 33.35 | 1,180,620 | +0.42(+1.28%) |
Apr 29, 2013 | 32.86 | 33.06 | 32.72 | 32.93 | 651,102 | +0.15(+0.46%) |
Apr 26, 2013 | 32.79 | 32.96 | 32.70 | 32.78 | 850,580 | -0.18(-0.56%) |
Apr 25, 2013 | 32.78 | 33.07 | 32.73 | 32.96 | 871,518 | +0.19(+0.58%) |
Apr 24, 2013 | 33.11 | 33.18 | 32.63 | 32.77 | 1,562,617 | -0.01(-0.02%) |
Apr 23, 2013 | 33.07 | 33.19 | 32.62 | 32.78 | 1,403,572 | -0.35(-1.06%) |
Apr 22, 2013 | 33.42 | 33.44 | 32.94 | 33.13 | 818,629 | -0.33(-0.98%) |
Apr 19, 2013 | 33.38 | 33.73 | 33.27 | 33.46 | 824,162 | +0.14(+0.43%) |
Apr 18, 2013 | 33.46 | 33.59 | 33.13 | 33.31 | 1,155,058 | -0.07(-0.21%) |
Apr 17, 2013 | 33.50 | 33.61 | 32.95 | 33.38 | 1,158,874 | -0.29(-0.85%) |
Apr 16, 2013 | 32.96 | 33.72 | 32.93 | 33.67 | 1,071,144 | +0.84(+2.55%) |
Apr 15, 2013 | 33.66 | 33.77 | 32.68 | 32.84 | 1,281,365 | -0.89(-2.64%) |
Apr 12, 2013 | 33.53 | 33.87 | 33.49 | 33.73 | 613,492 | +0.04(+0.12%) |
Apr 11, 2013 | 33.76 | 33.78 | 33.49 | 33.69 | 848,789 | +0.10(+0.28%) |
Apr 10, 2013 | 33.32 | 33.64 | 33.18 | 33.59 | 879,768 | +0.43(+1.30%) |
Apr 09, 2013 | 33.41 | 33.41 | 33.10 | 33.16 | 798,468 | -0.16(-0.48%) |
Apr 08, 2013 | 32.96 | 33.33 | 32.68 | 33.32 | 853,340 | +0.29(+0.89%) |
Apr 05, 2013 | 32.75 | 33.05 | 32.46 | 33.03 | 915,585 | +0.06(+0.17%) |
Apr 04, 2013 | 32.84 | 33.02 | 32.73 | 32.97 | 746,644 | +0.23(+0.71%) |
Apr 03, 2013 | 33.07 | 33.07 | 32.43 | 32.74 | 997,146 | -0.21(-0.63%) |
Apr 02, 2013 | 32.88 | 33.04 | 32.75 | 32.95 | 612,696 | +0.08(+0.24%) |
Apr 01, 2013 | 32.99 | 33.11 | 32.53 | 32.87 | 738,898 | -0.14(-0.41%) |
Mar 28, 2013 | 32.75 | 33.01 | 32.69 | 33.00 | 1,164,639 | +0.33(+1.00%) |
Mar 27, 2013 | 32.57 | 32.76 | 32.39 | 32.68 | 951,152 | +0.06(+0.20%) |
Mar 26, 2013 | 32.63 | 32.73 | 32.54 | 32.61 | 1,148,621 | +0.06(+0.20%) |
Mar 25, 2013 | 32.59 | 32.84 | 32.29 | 32.55 | 1,009,735 | +0.08(+0.25%) |
Mar 22, 2013 | 32.34 | 32.65 | 32.20 | 32.47 | 669,762 | +0.13(+0.39%) |
Mar 21, 2013 | 32.25 | 32.49 | 31.94 | 32.34 | 717,489 | -0.06(-0.20%) |
Mar 20, 2013 | 32.25 | 32.56 | 32.21 | 32.40 | 785,923 | +0.22(+0.69%) |
Mar 19, 2013 | 32.05 | 32.21 | 31.97 | 32.18 | 627,317 | +0.15(+0.47%) |
Mar 18, 2013 | 31.71 | 32.05 | 31.70 | 32.03 | 851,449 | -0.03(-0.10%) |
Mar 15, 2013 | 31.91 | 32.06 | 31.71 | 32.06 | 3,010,639 | +0.21(+0.65%) |
Mar 14, 2013 | 31.90 | 32.04 | 31.64 | 31.86 | 1,082,878 | -0.11(-0.35%) |
Mar 13, 2013 | 31.96 | 32.13 | 31.87 | 31.97 | 1,124,818 | +0.01(+0.02%) |
Mar 12, 2013 | 32.21 | 32.23 | 31.85 | 31.96 | 1,567,774 | -0.18(-0.57%) |
Mar 11, 2013 | 32.01 | 32.22 | 31.82 | 32.14 | 1,074,520 | +0.20(+0.62%) |
Mar 08, 2013 | 31.46 | 31.98 | 31.43 | 31.94 | 865,782 | +0.44(+1.39%) |
Mar 07, 2013 | 31.51 | 31.86 | 31.36 | 31.50 | 1,540,863 | -0.40(-1.25%) |
Mar 06, 2013 | 31.90 | 32.04 | 31.68 | 31.90 | 772,657 | -0.14(-0.45%) |
Mar 05, 2013 | 32.22 | 32.40 | 31.99 | 32.05 | 1,479,084 | -0.02(-0.07%) |
Mar 04, 2013 | 31.58 | 32.07 | 31.44 | 32.07 | 1,284,766 | +0.56(+1.77%) |
Mar 01, 2013 | 31.47 | 31.77 | 31.19 | 31.51 | 1,242,159 | +0.10(+0.30%) |
Feb 28, 2013 | 31.39 | 31.54 | 31.26 | 31.42 | 1,325,155 | +0.06(+0.20%) |
Feb 27, 2013 | 31.52 | 31.56 | 30.82 | 31.35 | 996,126 | -0.05(-0.15%) |
Feb 26, 2013 | 31.35 | 31.65 | 31.22 | 31.40 | 887,212 | -0.31(-0.98%) |
Feb 22, 2013 | 31.47 | 31.72 | 31.36 | 31.71 | 606,701 | +0.29(+0.94%) |
Feb 21, 2013 | 31.43 | 31.72 | 31.28 | 31.42 | 623,802 | -0.06(-0.20%) |
Feb 20, 2013 | 31.50 | 31.72 | 31.43 | 31.48 | 822,617 | -0.18(-0.55%) |
Feb 19, 2013 | 31.25 | 31.66 | 31.18 | 31.66 | 1,036,745 | +0.46(+1.48%) |
Feb 15, 2013 | 31.14 | 31.21 | 30.95 | 31.19 | 744,630 | +0.02(+0.05%) |
Feb 14, 2013 | 31.30 | 31.40 | 31.13 | 31.18 | 443,673 | -0.21(-0.66%) |
Feb 13, 2013 | 31.43 | 31.46 | 31.22 | 31.39 | 580,048 | +0.15(+0.48%) |
Feb 12, 2013 | 31.07 | 31.30 | 30.97 | 31.23 | 598,029 | +0.14(+0.46%) |
Feb 11, 2013 | 31.19 | 31.34 | 31.02 | 31.09 | 785,674 | -0.11(-0.36%) |
Feb 08, 2013 | 31.05 | 31.24 | 30.90 | 31.20 | 737,031 | +0.15(+0.49%) |
Feb 07, 2013 | 30.98 | 31.32 | 30.63 | 31.05 | 1,042,345 | +0.36(+1.17%) |
Feb 06, 2013 | 30.32 | 30.71 | 30.30 | 30.69 | 1,520,004 | +0.37(+1.23%) |
Feb 04, 2013 | 30.40 | 30.56 | 30.31 | 30.32 | 1,091,311 | -0.27(-0.89%) |
Feb 01, 2013 | 30.68 | 30.79 | 30.52 | 30.59 | 1,332,529 | +0.10(+0.34%) |
Jan 31, 2013 | 30.53 | 30.73 | 30.45 | 30.49 | 1,273,755 | -0.14(-0.47%) |
Jan 30, 2013 | 30.66 | 30.86 | 30.50 | 30.63 | 1,737,855 | -0.05(-0.16%) |
Jan 29, 2013 | 30.14 | 30.72 | 30.14 | 30.68 | 2,668,370 | +0.58(+1.93%) |
Jan 28, 2013 | 29.82 | 30.22 | 29.59 | 30.10 | 2,195,141 | +0.31(+1.04%) |
Jan 25, 2013 | 30.69 | 30.98 | 29.43 | 29.78 | 4,684,438 | -0.95(-3.08%) |
Jan 24, 2013 | 30.49 | 30.81 | 30.30 | 30.73 | 878,094 | +0.20(+0.65%) |
Jan 23, 2013 | 30.37 | 30.57 | 30.33 | 30.53 | 603,983 | +0.06(+0.18%) |
Jan 22, 2013 | 30.33 | 30.66 | 30.16 | 30.48 | 786,416 | +0.29(+0.95%) |
Jan 18, 2013 | 30.16 | 30.25 | 30.06 | 30.19 | 855,279 | +0.13(+0.42%) |
Jan 17, 2013 | 30.11 | 30.16 | 29.90 | 30.06 | 893,087 | +0.06(+0.19%) |
Jan 16, 2013 | 30.02 | 30.15 | 29.76 | 30.01 | 831,544 | -0.12(-0.40%) |
Jan 15, 2013 | 30.11 | 30.20 | 30.02 | 30.13 | 894,339 | -0.08(-0.26%) |
Jan 14, 2013 | 30.52 | 30.52 | 30.10 | 30.21 | 1,094,944 | -0.33(-1.10%) |
Jan 11, 2013 | 30.00 | 30.58 | 29.98 | 30.54 | 928,123 | +0.59(+1.97%) |
Jan 10, 2013 | 29.91 | 30.23 | 29.82 | 29.95 | 1,043,813 | +0.15(+0.51%) |
Jan 09, 2013 | 29.79 | 29.89 | 29.71 | 29.80 | 1,059,115 | +0.07(+0.24%) |
Jan 08, 2013 | 29.82 | 30.00 | 29.71 | 29.73 | 1,257,388 | -0.13(-0.43%) |
Jan 07, 2013 | 30.26 | 30.29 | 29.81 | 29.86 | 1,313,643 | -0.52(-1.70%) |
Jan 04, 2013 | 30.31 | 30.47 | 30.26 | 30.37 | 1,029,579 | +0.02(+0.08%) |
Jan 03, 2013 | 30.36 | 30.45 | 30.10 | 30.35 | 1,187,220 | +0.09(+0.29%) |