Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 33.41 | 33.74 | 33.36 | 33.60 | 745,152 | +0.19(+0.57%) |
Feb 27, 2014 | 33.24 | 33.41 | 33.14 | 33.41 | 330,479 | +0.16(+0.47%) |
Feb 26, 2014 | 33.31 | 33.38 | 33.10 | 33.26 | 262,392 | -0.01(-0.04%) |
Feb 25, 2014 | 33.35 | 33.45 | 33.20 | 33.27 | 439,563 | -0.10(-0.30%) |
Feb 24, 2014 | 33.21 | 33.59 | 33.16 | 33.37 | 1,754,628 | +0.21(+0.63%) |
Feb 21, 2014 | 33.17 | 33.28 | 33.07 | 33.16 | 320,628 | +0.03(+0.10%) |
Feb 20, 2014 | 33.12 | 33.20 | 32.90 | 33.13 | 738,424 | +0.05(+0.14%) |
Feb 19, 2014 | 33.36 | 33.59 | 33.04 | 33.08 | 1,267,787 | -0.41(-1.22%) |
Feb 18, 2014 | 33.42 | 33.51 | 33.33 | 33.49 | 1,340,548 | +0.10(+0.29%) |
Feb 14, 2014 | 33.22 | 33.39 | 33.39 | 33.39 | 1,355,685 | +0.07(+0.21%) |
Feb 13, 2014 | 32.90 | 33.33 | 32.90 | 33.32 | 1,182,974 | +0.12(+0.35%) |
Feb 12, 2014 | 33.20 | 33.33 | 33.07 | 33.20 | 1,257,543 | +0.03(+0.09%) |
Feb 11, 2014 | 32.95 | 33.24 | 32.84 | 33.18 | 1,982,270 | +0.30(+0.92%) |
Feb 10, 2014 | 32.86 | 32.91 | 32.68 | 32.87 | 3,268,718 | +0.01(+0.03%) |
Feb 07, 2014 | 32.59 | 32.86 | 32.46 | 32.86 | 1,730,756 | +0.43(+1.33%) |
Feb 06, 2014 | 32.06 | 32.44 | 32.03 | 32.43 | 2,390,011 | +0.44(+1.36%) |
Feb 05, 2014 | 31.91 | 32.06 | 31.76 | 32.00 | 1,406,502 | +0.00(+0.00%) |
Feb 04, 2014 | 31.85 | 32.14 | 31.72 | 32.00 | 2,019,874 | +0.31(+0.99%) |
Feb 03, 2014 | 32.47 | 32.55 | 31.66 | 31.68 | 4,847,294 | -0.76(-2.34%) |
Jan 31, 2014 | 32.42 | 32.79 | 32.35 | 32.44 | 1,443,204 | -0.43(-1.31%) |
Jan 30, 2014 | 32.78 | 32.95 | 32.65 | 32.87 | 503,777 | +0.43(+1.32%) |
Jan 29, 2014 | 32.39 | 32.73 | 32.37 | 32.45 | 1,335,188 | -0.37(-1.11%) |
Jan 28, 2014 | 32.58 | 32.85 | 32.54 | 32.81 | 549,012 | +0.42(+1.31%) |
Jan 27, 2014 | 32.69 | 32.81 | 32.24 | 32.39 | 1,251,113 | -0.26(-0.80%) |
Jan 24, 2014 | 33.23 | 33.23 | 32.65 | 32.65 | 1,250,138 | -0.77(-2.31%) |
Jan 23, 2014 | 33.81 | 33.81 | 33.29 | 33.42 | 1,011,625 | -0.51(-1.50%) |
Jan 22, 2014 | 33.87 | 33.95 | 33.83 | 33.93 | 341,698 | +0.08(+0.25%) |
Jan 21, 2014 | 33.95 | 33.99 | 33.66 | 33.84 | 375,785 | +0.09(+0.27%) |
Jan 17, 2014 | 33.82 | 33.75 | 33.75 | 33.75 | 658,537 | -0.07(-0.20%) |
Jan 16, 2014 | 33.94 | 33.96 | 33.76 | 33.82 | 963,435 | -0.21(-0.60%) |
Jan 15, 2014 | 33.68 | 34.02 | 33.80 | 34.02 | 526,741 | +0.34(+1.02%) |
Jan 14, 2014 | 33.57 | 33.69 | 33.40 | 33.68 | 863,403 | +0.29(+0.85%) |
Jan 13, 2014 | 33.87 | 33.87 | 33.33 | 33.39 | 1,410,418 | -0.49(-1.45%) |
Jan 10, 2014 | 33.88 | 33.93 | 33.73 | 33.88 | 809,485 | -0.01(-0.04%) |
Jan 09, 2014 | 33.92 | 33.92 | 33.70 | 33.90 | 531,544 | +0.11(+0.32%) |
Jan 08, 2014 | 33.73 | 33.83 | 33.67 | 33.79 | 529,053 | +0.10(+0.29%) |
Jan 07, 2014 | 33.85 | 33.85 | 33.62 | 33.69 | 502,375 | +0.03(+0.07%) |
Jan 06, 2014 | 33.74 | 33.86 | 33.61 | 33.67 | 680,028 | +0.04(+0.11%) |
Jan 03, 2014 | 33.49 | 33.73 | 33.49 | 33.63 | 404,808 | +0.18(+0.54%) |
Jan 02, 2014 | 33.59 | 33.59 | 33.36 | 33.45 | 727,444 | -0.18(-0.55%) |
Dec 31, 2013 | 33.58 | 33.63 | 33.63 | 33.63 | 293,874 | +0.13(+0.38%) |
Dec 30, 2013 | 33.56 | 33.58 | 33.47 | 33.51 | 273,279 | -0.03(-0.10%) |
Dec 27, 2013 | 33.53 | 33.57 | 33.49 | 33.54 | 252,992 | +0.00(+0.00%) |
Dec 26, 2013 | 33.58 | 33.59 | 33.49 | 33.54 | 165,356 | +0.05(+0.14%) |
Dec 24, 2013 | 33.50 | 33.50 | 33.40 | 33.49 | 145,743 | +0.07(+0.21%) |
Dec 23, 2013 | 33.43 | 33.47 | 33.36 | 33.42 | 803,660 | +0.18(+0.53%) |
Dec 20, 2013 | 33.07 | 33.29 | 33.06 | 33.25 | 679,062 | +0.25(+0.75%) |
Dec 19, 2013 | 33.03 | 33.11 | 32.94 | 33.00 | 1,365,557 | -0.13(-0.40%) |
Dec 18, 2013 | 32.54 | 33.14 | 32.30 | 33.13 | 894,304 | +0.71(+2.18%) |
Dec 17, 2013 | 32.53 | 32.53 | 32.37 | 32.43 | 224,155 | -0.13(-0.40%) |
Dec 16, 2013 | 32.57 | 32.62 | 32.51 | 32.56 | 181,544 | +0.19(+0.58%) |
Dec 13, 2013 | 32.41 | 32.48 | 32.30 | 32.37 | 193,945 | +0.07(+0.21%) |
Dec 12, 2013 | 32.35 | 32.45 | 32.24 | 32.30 | 192,302 | -0.03(-0.08%) |
Dec 11, 2013 | 32.71 | 32.78 | 32.27 | 32.33 | 551,252 | -0.40(-1.21%) |
Dec 10, 2013 | 32.78 | 32.91 | 32.73 | 32.73 | 259,434 | -0.12(-0.36%) |
Dec 09, 2013 | 32.86 | 32.90 | 32.78 | 32.84 | 267,272 | +0.12(+0.36%) |
Dec 06, 2013 | 32.63 | 32.77 | 32.55 | 32.73 | 443,195 | +0.42(+1.29%) |
Dec 05, 2013 | 32.42 | 32.49 | 32.29 | 32.31 | 373,700 | -0.27(-0.83%) |
Dec 04, 2013 | 32.30 | 32.70 | 32.26 | 32.58 | 645,328 | +0.10(+0.32%) |
Dec 03, 2013 | 32.60 | 32.69 | 32.37 | 32.48 | 662,421 | -0.30(-0.90%) |
Dec 02, 2013 | 32.86 | 33.06 | 32.74 | 32.77 | 240,875 | -0.08(-0.23%) |
Nov 29, 2013 | 33.06 | 33.06 | 32.85 | 32.85 | 93,213 | -0.14(-0.42%) |
Nov 27, 2013 | 32.81 | 32.99 | 32.81 | 32.98 | 554,273 | +0.13(+0.41%) |
Nov 26, 2013 | 32.86 | 32.96 | 32.84 | 32.85 | 307,040 | -0.02(-0.06%) |
Nov 25, 2013 | 32.89 | 32.98 | 32.83 | 32.87 | 167,028 | +0.02(+0.06%) |
Nov 22, 2013 | 32.72 | 32.86 | 32.66 | 32.85 | 231,799 | +0.15(+0.45%) |
Nov 21, 2013 | 32.35 | 32.74 | 32.35 | 32.70 | 807,333 | +0.44(+1.37%) |
Nov 20, 2013 | 32.36 | 32.51 | 32.17 | 32.26 | 138,684 | -0.10(-0.31%) |
Nov 19, 2013 | 32.37 | 32.52 | 32.30 | 32.36 | 153,720 | -0.04(-0.12%) |
Nov 18, 2013 | 32.55 | 32.60 | 32.31 | 32.40 | 377,066 | -0.03(-0.10%) |
Nov 15, 2013 | 32.35 | 32.45 | 32.29 | 32.43 | 231,619 | +0.14(+0.43%) |
Nov 14, 2013 | 32.15 | 32.31 | 32.04 | 32.30 | 233,976 | +0.26(+0.81%) |
Nov 13, 2013 | 31.53 | 32.04 | 31.53 | 32.04 | 295,343 | +0.27(+0.84%) |
Nov 12, 2013 | 31.91 | 31.98 | 31.68 | 31.77 | 208,696 | -0.26(-0.82%) |
Nov 11, 2013 | 31.98 | 32.08 | 31.91 | 32.03 | 174,349 | +0.04(+0.12%) |
Nov 08, 2013 | 31.44 | 32.00 | 31.44 | 32.00 | 790,288 | +0.60(+1.90%) |
Nov 07, 2013 | 31.81 | 31.89 | 31.37 | 31.40 | 368,498 | -0.38(-1.20%) |
Nov 06, 2013 | 31.82 | 31.85 | 31.71 | 31.78 | 267,100 | +0.12(+0.38%) |
Nov 05, 2013 | 31.66 | 31.75 | 31.59 | 31.66 | 102,622 | -0.14(-0.45%) |
Nov 04, 2013 | 31.89 | 31.89 | 31.73 | 31.80 | 144,407 | +0.02(+0.08%) |
Nov 01, 2013 | 31.72 | 31.85 | 31.64 | 31.77 | 162,602 | +0.07(+0.21%) |
Oct 31, 2013 | 32.02 | 32.02 | 31.71 | 31.71 | 250,128 | -0.36(-1.13%) |
Oct 30, 2013 | 32.29 | 32.29 | 31.95 | 32.07 | 485,734 | -0.15(-0.45%) |
Oct 29, 2013 | 32.23 | 32.23 | 32.10 | 32.22 | 293,034 | +0.06(+0.19%) |
Oct 28, 2013 | 32.19 | 32.22 | 32.08 | 32.15 | 861,965 | -0.03(-0.09%) |
Oct 25, 2013 | 32.07 | 32.20 | 32.00 | 32.18 | 267,418 | +0.10(+0.31%) |
Oct 24, 2013 | 32.04 | 32.09 | 31.93 | 32.08 | 354,015 | +0.11(+0.34%) |
Oct 23, 2013 | 32.12 | 32.12 | 31.90 | 31.97 | 305,672 | -0.23(-0.72%) |
Oct 22, 2013 | 32.16 | 32.37 | 32.14 | 32.21 | 1,006,872 | +0.09(+0.27%) |
Oct 21, 2013 | 32.17 | 32.19 | 32.05 | 32.12 | 353,371 | -0.04(-0.13%) |
Oct 18, 2013 | 32.21 | 32.24 | 31.96 | 32.16 | 446,235 | +0.06(+0.18%) |
Oct 17, 2013 | 31.64 | 32.12 | 31.64 | 32.10 | 1,654,019 | +0.33(+1.04%) |
Oct 16, 2013 | 31.36 | 31.78 | 31.32 | 31.77 | 1,803,791 | +0.63(+2.04%) |
Oct 15, 2013 | 31.36 | 31.43 | 31.09 | 31.14 | 224,318 | -0.23(-0.75%) |
Oct 14, 2013 | 31.01 | 31.39 | 31.00 | 31.37 | 1,212,421 | +0.15(+0.47%) |
Oct 11, 2013 | 30.97 | 31.24 | 30.87 | 31.23 | 939,924 | +0.22(+0.71%) |
Oct 10, 2013 | 30.56 | 31.01 | 30.56 | 31.01 | 586,474 | +0.81(+2.70%) |
Oct 09, 2013 | 30.17 | 30.30 | 29.96 | 30.19 | 1,534,267 | +0.13(+0.43%) |
Oct 08, 2013 | 30.49 | 30.51 | 30.05 | 30.06 | 1,931,299 | -0.42(-1.38%) |
Oct 07, 2013 | 30.46 | 30.65 | 30.46 | 30.48 | 692,730 | -0.33(-1.06%) |
Oct 04, 2013 | 30.47 | 30.81 | 30.47 | 30.81 | 226,565 | +0.25(+0.82%) |
Oct 03, 2013 | 30.67 | 30.80 | 30.40 | 30.56 | 381,045 | -0.27(-0.87%) |
Oct 02, 2013 | 30.70 | 30.85 | 30.60 | 30.83 | 243,467 | -0.07(-0.23%) |
Oct 01, 2013 | 30.71 | 30.93 | 30.63 | 30.90 | 426,753 | +0.30(+1.00%) |
Sep 30, 2013 | 30.50 | 30.73 | 30.45 | 30.59 | 740,898 | -0.26(-0.84%) |
Sep 27, 2013 | 30.72 | 30.87 | 30.72 | 30.85 | 162,853 | -0.07(-0.23%) |
Sep 26, 2013 | 30.99 | 31.07 | 30.80 | 30.92 | 155,356 | +0.01(+0.04%) |
Sep 25, 2013 | 30.79 | 30.98 | 30.68 | 30.91 | 673,265 | +0.13(+0.43%) |
Sep 24, 2013 | 30.93 | 30.99 | 30.74 | 30.78 | 332,962 | -0.13(-0.43%) |
Sep 23, 2013 | 31.10 | 31.14 | 30.88 | 30.91 | 1,483,754 | -0.37(-1.17%) |
Sep 20, 2013 | 31.56 | 31.56 | 31.25 | 31.28 | 261,418 | -0.18(-0.57%) |
Sep 19, 2013 | 31.68 | 31.76 | 31.41 | 31.46 | 304,709 | -0.15(-0.49%) |
Sep 18, 2013 | 31.19 | 31.73 | 31.12 | 31.61 | 610,129 | +0.35(+1.10%) |
Sep 17, 2013 | 31.13 | 31.26 | 31.11 | 31.26 | 311,676 | +0.15(+0.50%) |
Sep 16, 2013 | 31.23 | 31.23 | 31.06 | 31.11 | 734,636 | +0.32(+1.03%) |
Sep 13, 2013 | 30.78 | 30.81 | 30.69 | 30.79 | 174,207 | +0.08(+0.27%) |
Sep 12, 2013 | 30.84 | 30.93 | 30.68 | 30.71 | 191,678 | -0.19(-0.61%) |
Sep 11, 2013 | 30.84 | 30.91 | 30.73 | 30.90 | 161,851 | +0.04(+0.12%) |
Sep 10, 2013 | 30.80 | 30.86 | 30.71 | 30.86 | 622,610 | +0.36(+1.19%) |
Sep 09, 2013 | 30.22 | 30.50 | 30.21 | 30.50 | 639,110 | +0.35(+1.17%) |
Sep 06, 2013 | 30.22 | 30.32 | 29.83 | 30.14 | 315,736 | +0.04(+0.14%) |
Sep 05, 2013 | 30.17 | 30.27 | 30.07 | 30.10 | 644,025 | +0.02(+0.07%) |
Sep 04, 2013 | 29.86 | 30.19 | 29.80 | 30.08 | 1,219,843 | +0.20(+0.67%) |
Sep 03, 2013 | 29.97 | 30.12 | 29.68 | 29.88 | 1,780,299 | +0.23(+0.79%) |
Aug 30, 2013 | 29.93 | 29.93 | 29.58 | 29.65 | 255,599 | -0.21(-0.70%) |
Aug 29, 2013 | 29.75 | 30.00 | 29.66 | 29.86 | 396,306 | +0.10(+0.35%) |
Aug 28, 2013 | 29.70 | 29.92 | 29.57 | 29.75 | 327,332 | +0.05(+0.18%) |
Aug 27, 2013 | 29.97 | 30.12 | 29.70 | 29.70 | 2,126,916 | -0.68(-2.23%) |
Aug 26, 2013 | 30.61 | 30.68 | 30.38 | 30.38 | 323,994 | -0.18(-0.59%) |
Aug 23, 2013 | 30.61 | 30.62 | 30.44 | 30.56 | 431,220 | +0.02(+0.08%) |
Aug 22, 2013 | 30.32 | 30.57 | 30.28 | 30.53 | 223,179 | +0.33(+1.09%) |
Aug 21, 2013 | 30.29 | 30.52 | 30.10 | 30.20 | 313,024 | -0.19(-0.63%) |
Aug 20, 2013 | 30.09 | 30.45 | 30.06 | 30.39 | 759,223 | +0.35(+1.16%) |
Aug 19, 2013 | 30.43 | 30.43 | 30.03 | 30.04 | 1,534,829 | -0.41(-1.35%) |
Aug 16, 2013 | 30.44 | 30.68 | 30.41 | 30.46 | 286,303 | -0.07(-0.25%) |
Aug 15, 2013 | 30.79 | 30.79 | 30.47 | 30.53 | 617,863 | -0.49(-1.58%) |
Aug 14, 2013 | 31.12 | 31.21 | 31.01 | 31.02 | 236,639 | -0.07(-0.21%) |
Aug 13, 2013 | 31.14 | 31.20 | 30.87 | 31.09 | 852,325 | +0.07(+0.21%) |
Aug 12, 2013 | 31.02 | 31.11 | 30.95 | 31.02 | 248,750 | -0.17(-0.53%) |
Aug 09, 2013 | 31.17 | 31.31 | 31.11 | 31.19 | 233,954 | -0.04(-0.14%) |
Aug 08, 2013 | 31.33 | 31.40 | 31.04 | 31.23 | 295,376 | +0.06(+0.20%) |
Aug 07, 2013 | 31.28 | 31.30 | 31.03 | 31.17 | 234,875 | -0.20(-0.65%) |
Aug 06, 2013 | 31.59 | 31.59 | 31.35 | 31.37 | 362,470 | -0.24(-0.75%) |
Aug 05, 2013 | 31.64 | 31.72 | 31.58 | 31.61 | 311,207 | -0.09(-0.28%) |
Aug 02, 2013 | 31.69 | 31.78 | 31.61 | 31.70 | 346,872 | +0.02(+0.05%) |
Aug 01, 2013 | 31.50 | 31.73 | 31.50 | 31.68 | 293,958 | +0.48(+1.55%) |
Jul 31, 2013 | 31.37 | 31.51 | 31.18 | 31.20 | 824,111 | -0.07(-0.24%) |
Jul 30, 2013 | 31.44 | 31.48 | 31.22 | 31.27 | 2,083,609 | -0.00(-0.01%) |
Jul 29, 2013 | 31.41 | 31.41 | 31.19 | 31.28 | 472,819 | -0.22(-0.69%) |
Jul 26, 2013 | 31.40 | 31.51 | 31.24 | 31.49 | 424,161 | -0.05(-0.15%) |
Jul 25, 2013 | 31.43 | 31.56 | 31.27 | 31.54 | 1,601,623 | +0.07(+0.21%) |
Jul 24, 2013 | 31.80 | 31.83 | 31.40 | 31.47 | 1,235,268 | -0.28(-0.89%) |
Jul 23, 2013 | 32.00 | 32.00 | 31.69 | 31.75 | 935,162 | -0.08(-0.25%) |
Jul 22, 2013 | 31.63 | 31.84 | 31.59 | 31.83 | 1,546,801 | +0.20(+0.64%) |
Jul 19, 2013 | 31.58 | 31.66 | 31.47 | 31.63 | 380,655 | -0.00(-0.01%) |
Jul 18, 2013 | 31.34 | 31.64 | 31.34 | 31.63 | 902,057 | +0.42(+1.36%) |
Jul 17, 2013 | 31.16 | 31.31 | 31.08 | 31.21 | 434,724 | +0.12(+0.39%) |
Jul 16, 2013 | 31.30 | 31.31 | 30.99 | 31.09 | 509,404 | -0.15(-0.48%) |
Jul 15, 2013 | 31.30 | 31.30 | 31.10 | 31.24 | 1,226,126 | +0.13(+0.41%) |
Jul 12, 2013 | 31.03 | 31.12 | 30.94 | 31.11 | 598,999 | +0.19(+0.61%) |
Jul 11, 2013 | 31.00 | 31.02 | 30.71 | 30.92 | 590,890 | +0.32(+1.05%) |
Jul 10, 2013 | 30.71 | 30.73 | 30.46 | 30.60 | 496,630 | -0.17(-0.55%) |
Jul 09, 2013 | 30.72 | 30.79 | 30.64 | 30.77 | 999,256 | +0.25(+0.82%) |
Jul 08, 2013 | 30.54 | 30.62 | 30.44 | 30.52 | 967,694 | +0.17(+0.55%) |
Jul 05, 2013 | 30.16 | 30.36 | 29.92 | 30.36 | 568,930 | +0.47(+1.57%) |
Jul 03, 2013 | 29.86 | 29.93 | 29.71 | 29.89 | 159,356 | -0.08(-0.26%) |
Jul 02, 2013 | 29.89 | 30.20 | 29.80 | 29.97 | 834,833 | +0.04(+0.14%) |
Jul 01, 2013 | 29.88 | 30.18 | 29.88 | 29.92 | 1,536,911 | +0.16(+0.55%) |
Jun 28, 2013 | 29.79 | 29.90 | 29.62 | 29.76 | 659,517 | -0.17(-0.56%) |
Jun 27, 2013 | 29.70 | 29.98 | 29.70 | 29.93 | 1,339,950 | +0.40(+1.37%) |
Jun 26, 2013 | 29.54 | 29.61 | 29.36 | 29.52 | 1,190,680 | +0.30(+1.04%) |
Jun 25, 2013 | 29.03 | 29.35 | 28.90 | 29.22 | 2,198,766 | +0.51(+1.79%) |
Jun 24, 2013 | 28.87 | 29.02 | 28.42 | 28.71 | 1,765,449 | -0.52(-1.77%) |
Jun 21, 2013 | 29.37 | 29.39 | 28.88 | 29.23 | 1,552,254 | +0.20(+0.67%) |
Jun 20, 2013 | 29.47 | 29.60 | 29.03 | 29.03 | 3,424,082 | -0.78(-2.63%) |
Jun 19, 2013 | 30.22 | 30.26 | 29.81 | 29.81 | 451,994 | -0.41(-1.36%) |
Jun 18, 2013 | 30.11 | 30.31 | 30.03 | 30.22 | 380,656 | +0.19(+0.63%) |
Jun 17, 2013 | 29.98 | 30.17 | 29.88 | 30.03 | 405,811 | +0.25(+0.85%) |
Jun 14, 2013 | 30.12 | 30.17 | 29.72 | 29.78 | 530,446 | -0.34(-1.12%) |
Jun 13, 2013 | 29.57 | 30.14 | 29.44 | 30.12 | 540,093 | +0.59(+1.99%) |
Jun 12, 2013 | 30.05 | 30.05 | 29.49 | 29.53 | 761,699 | -0.32(-1.07%) |
Jun 11, 2013 | 30.00 | 30.14 | 29.82 | 29.85 | 526,096 | -0.48(-1.57%) |
Jun 10, 2013 | 30.43 | 30.44 | 30.20 | 30.32 | 775,771 | +0.03(+0.10%) |
Jun 07, 2013 | 29.95 | 30.32 | 29.90 | 30.29 | 1,190,268 | +0.43(+1.44%) |
Jun 06, 2013 | 29.42 | 29.88 | 29.28 | 29.86 | 611,805 | +0.43(+1.45%) |
Jun 05, 2013 | 29.83 | 29.94 | 29.37 | 29.44 | 526,330 | -0.48(-1.61%) |
Jun 04, 2013 | 30.21 | 30.36 | 29.83 | 29.92 | 747,166 | -0.27(-0.91%) |
Jun 03, 2013 | 30.23 | 30.27 | 29.76 | 30.19 | 1,047,490 | +0.06(+0.21%) |
May 31, 2013 | 30.62 | 30.64 | 30.13 | 30.13 | 417,597 | -0.46(-1.52%) |
May 30, 2013 | 30.34 | 30.70 | 30.31 | 30.59 | 623,483 | +0.27(+0.88%) |
May 29, 2013 | 30.20 | 30.42 | 30.06 | 30.33 | 275,454 | -0.03(-0.10%) |
May 28, 2013 | 30.51 | 30.68 | 30.23 | 30.36 | 474,979 | +0.23(+0.77%) |
May 24, 2013 | 29.98 | 30.15 | 29.84 | 30.12 | 1,259,168 | +0.02(+0.07%) |
May 23, 2013 | 29.86 | 30.26 | 29.82 | 30.10 | 508,416 | -0.22(-0.71%) |
May 22, 2013 | 30.79 | 31.09 | 30.20 | 30.32 | 967,524 | -0.38(-1.23%) |
May 21, 2013 | 30.64 | 30.80 | 30.62 | 30.70 | 483,061 | +0.06(+0.19%) |
May 20, 2013 | 30.60 | 30.76 | 30.54 | 30.64 | 253,267 | +0.02(+0.08%) |
May 17, 2013 | 30.43 | 30.62 | 30.36 | 30.61 | 453,241 | +0.38(+1.25%) |
May 16, 2013 | 30.45 | 30.50 | 30.17 | 30.24 | 1,332,894 | -0.18(-0.59%) |
May 15, 2013 | 30.17 | 30.46 | 30.08 | 30.42 | 263,733 | +0.72(+2.42%) |
May 13, 2013 | 29.60 | 29.76 | 29.52 | 29.70 | 301,112 | +0.09(+0.31%) |
May 10, 2013 | 29.57 | 29.62 | 29.47 | 29.61 | 429,263 | +0.09(+0.31%) |
May 09, 2013 | 29.72 | 29.72 | 29.44 | 29.52 | 1,411,142 | -0.19(-0.64%) |
May 08, 2013 | 29.52 | 29.72 | 29.43 | 29.71 | 2,525,633 | +0.19(+0.65%) |
May 07, 2013 | 29.39 | 29.55 | 29.28 | 29.52 | 843,625 | +0.18(+0.61%) |
May 06, 2013 | 29.08 | 29.35 | 29.08 | 29.34 | 451,237 | +0.27(+0.94%) |
May 03, 2013 | 29.03 | 29.19 | 29.02 | 29.06 | 342,001 | +0.27(+0.95%) |
May 02, 2013 | 28.53 | 28.80 | 28.53 | 28.79 | 225,019 | +0.27(+0.96%) |
May 01, 2013 | 28.71 | 28.77 | 28.49 | 28.52 | 436,972 | -0.32(-1.09%) |
Apr 30, 2013 | 28.74 | 28.84 | 28.63 | 28.83 | 450,777 | +0.12(+0.42%) |
Apr 29, 2013 | 28.67 | 28.75 | 28.60 | 28.71 | 551,318 | +0.13(+0.46%) |
Apr 26, 2013 | 28.69 | 28.70 | 28.49 | 28.58 | 185,148 | -0.12(-0.43%) |
Apr 25, 2013 | 28.68 | 28.85 | 28.59 | 28.70 | 469,691 | +0.13(+0.45%) |
Apr 24, 2013 | 28.18 | 28.60 | 28.18 | 28.57 | 757,703 | +0.17(+0.58%) |
Apr 23, 2013 | 28.10 | 28.41 | 28.10 | 28.41 | 1,388,119 | +0.45(+1.62%) |
Apr 22, 2013 | 28.29 | 28.29 | 27.70 | 27.96 | 538,953 | +0.02(+0.07%) |
Apr 19, 2013 | 27.70 | 27.94 | 27.60 | 27.94 | 671,087 | +0.37(+1.35%) |
Apr 18, 2013 | 27.87 | 27.87 | 27.45 | 27.56 | 799,486 | -0.24(-0.87%) |
Apr 17, 2013 | 28.03 | 28.07 | 27.60 | 27.80 | 867,067 | -0.51(-1.79%) |
Apr 16, 2013 | 28.20 | 28.32 | 27.99 | 28.31 | 558,550 | +0.45(+1.61%) |
Apr 15, 2013 | 28.45 | 28.54 | 27.85 | 27.86 | 1,689,295 | -0.67(-2.34%) |
Apr 12, 2013 | 28.44 | 28.57 | 28.38 | 28.53 | 856,612 | -0.12(-0.43%) |
Apr 11, 2013 | 28.58 | 28.75 | 28.50 | 28.65 | 627,281 | +0.10(+0.35%) |
Apr 10, 2013 | 28.33 | 28.57 | 28.33 | 28.55 | 1,348,675 | +0.34(+1.22%) |
Apr 09, 2013 | 28.25 | 28.35 | 28.12 | 28.21 | 683,486 | +0.03(+0.10%) |
Apr 08, 2013 | 27.87 | 28.18 | 27.77 | 28.18 | 524,039 | +0.30(+1.09%) |
Apr 05, 2013 | 27.55 | 27.92 | 27.54 | 27.88 | 463,798 | -0.08(-0.28%) |
Apr 04, 2013 | 27.67 | 27.97 | 27.67 | 27.96 | 549,300 | +0.25(+0.91%) |
Apr 03, 2013 | 28.10 | 28.18 | 27.64 | 27.70 | 884,043 | -0.43(-1.52%) |
Apr 02, 2013 | 28.16 | 28.20 | 28.07 | 28.13 | 1,004,268 | +0.12(+0.44%) |
Apr 01, 2013 | 28.17 | 28.24 | 27.94 | 28.01 | 1,295,629 | -0.14(-0.49%) |
Mar 28, 2013 | 28.11 | 28.18 | 28.03 | 28.14 | 357,230 | +0.06(+0.21%) |
Mar 27, 2013 | 28.02 | 28.11 | 27.90 | 28.08 | 439,311 | -0.08(-0.28%) |
Mar 26, 2013 | 28.08 | 28.17 | 28.00 | 28.16 | 1,048,052 | +0.20(+0.73%) |
Mar 25, 2013 | 28.13 | 28.18 | 27.84 | 27.96 | 540,706 | -0.04(-0.14%) |
Mar 22, 2013 | 27.98 | 28.03 | 27.88 | 28.00 | 1,779,616 | +0.14(+0.50%) |
Mar 21, 2013 | 27.99 | 28.10 | 27.84 | 27.86 | 465,653 | -0.27(-0.96%) |
Mar 20, 2013 | 28.11 | 28.18 | 28.05 | 28.13 | 605,111 | +0.19(+0.67%) |
Mar 19, 2013 | 28.18 | 28.22 | 27.80 | 27.94 | 804,458 | -0.14(-0.52%) |
Mar 18, 2013 | 27.96 | 28.20 | 27.95 | 28.09 | 669,656 | -0.23(-0.82%) |
Mar 15, 2013 | 28.30 | 28.35 | 28.15 | 28.32 | 809,435 | +0.05(+0.18%) |
Mar 14, 2013 | 28.20 | 28.27 | 28.14 | 28.27 | 766,273 | +0.17(+0.62%) |
Mar 13, 2013 | 28.04 | 28.12 | 27.96 | 28.10 | 492,091 | +0.10(+0.37%) |
Mar 12, 2013 | 28.12 | 28.14 | 27.94 | 27.99 | 388,161 | -0.17(-0.59%) |
Mar 11, 2013 | 28.03 | 28.17 | 27.92 | 28.16 | 839,113 | +0.16(+0.58%) |
Mar 08, 2013 | 28.03 | 28.05 | 27.81 | 28.00 | 746,672 | +0.10(+0.37%) |
Mar 07, 2013 | 27.79 | 27.91 | 27.77 | 27.89 | 859,212 | +0.17(+0.61%) |
Mar 06, 2013 | 27.75 | 27.80 | 27.62 | 27.72 | 579,265 | +0.14(+0.53%) |
Mar 05, 2013 | 27.53 | 27.72 | 27.46 | 27.58 | 800,330 | +0.22(+0.80%) |
Mar 04, 2013 | 27.07 | 27.37 | 27.05 | 27.36 | 1,093,268 | +0.21(+0.76%) |