Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 31.32 | 31.41 | 31.15 | 31.26 | 833,848 | +0.32(+1.04%) |
Feb 27, 2014 | 31.00 | 31.04 | 30.80 | 30.94 | 1,882,422 | -0.05(-0.15%) |
Feb 26, 2014 | 31.12 | 31.24 | 30.89 | 30.98 | 1,059,661 | -0.23(-0.74%) |
Feb 25, 2014 | 31.59 | 31.61 | 31.03 | 31.22 | 1,870,546 | -0.42(-1.33%) |
Feb 24, 2014 | 31.49 | 31.90 | 31.43 | 31.63 | 1,830,985 | +0.16(+0.50%) |
Feb 21, 2014 | 32.53 | 32.56 | 31.31 | 31.48 | 3,780,034 | -1.31(-4.00%) |
Feb 20, 2014 | 32.79 | 33.23 | 32.77 | 32.79 | 2,532,828 | +0.19(+0.60%) |
Feb 19, 2014 | 33.03 | 33.17 | 32.47 | 32.59 | 5,771,797 | -2.38(-6.81%) |
Feb 18, 2014 | 35.45 | 35.50 | 34.92 | 34.98 | 1,709,231 | -0.50(-1.41%) |
Feb 14, 2014 | 35.29 | 35.48 | 35.48 | 35.48 | 2,504,839 | +0.64(+1.85%) |
Feb 13, 2014 | 34.35 | 34.90 | 34.23 | 34.83 | 1,072,027 | +0.12(+0.35%) |
Feb 12, 2014 | 34.88 | 34.98 | 34.43 | 34.71 | 1,799,865 | +0.09(+0.26%) |
Feb 11, 2014 | 33.50 | 34.67 | 33.49 | 34.62 | 1,853,613 | +0.99(+2.94%) |
Feb 10, 2014 | 33.59 | 33.73 | 33.35 | 33.63 | 832,593 | -0.05(-0.16%) |
Feb 07, 2014 | 33.39 | 33.85 | 33.27 | 33.69 | 1,564,271 | +0.08(+0.25%) |
Feb 06, 2014 | 32.76 | 33.68 | 32.62 | 33.61 | 2,900,772 | +1.47(+4.57%) |
Feb 05, 2014 | 32.47 | 32.64 | 31.90 | 32.14 | 1,821,774 | -0.36(-1.11%) |
Feb 04, 2014 | 32.44 | 32.62 | 32.33 | 32.50 | 3,291,269 | +0.33(+1.02%) |
Feb 03, 2014 | 33.31 | 33.37 | 32.14 | 32.17 | 2,343,912 | -1.15(-3.46%) |
Jan 31, 2014 | 33.31 | 33.57 | 33.22 | 33.32 | 1,820,588 | -0.35(-1.05%) |
Jan 30, 2014 | 33.34 | 33.75 | 33.24 | 33.67 | 1,599,594 | +0.94(+2.88%) |
Jan 29, 2014 | 32.74 | 32.85 | 32.37 | 32.73 | 1,882,751 | -0.24(-0.73%) |
Jan 28, 2014 | 33.04 | 33.08 | 32.58 | 32.97 | 2,891,924 | +0.23(+0.71%) |
Jan 27, 2014 | 33.25 | 33.39 | 32.39 | 32.74 | 3,077,485 | -0.47(-1.42%) |
Jan 24, 2014 | 34.31 | 34.33 | 33.10 | 33.21 | 4,101,754 | -1.45(-4.17%) |
Jan 23, 2014 | 35.43 | 35.45 | 34.28 | 34.65 | 6,083,058 | +0.74(+2.19%) |
Jan 22, 2014 | 33.87 | 33.93 | 33.68 | 33.91 | 977,337 | +0.13(+0.40%) |
Jan 21, 2014 | 33.76 | 33.87 | 33.25 | 33.78 | 1,542,090 | +0.64(+1.92%) |
Jan 17, 2014 | 33.37 | 33.14 | 33.14 | 33.14 | 1,052,716 | +0.19(+0.59%) |
Jan 16, 2014 | 33.55 | 33.55 | 32.83 | 32.95 | 1,010,488 | -0.13(-0.41%) |
Jan 15, 2014 | 33.16 | 33.27 | 32.95 | 33.08 | 1,057,372 | -0.08(-0.25%) |
Jan 14, 2014 | 32.40 | 33.23 | 32.29 | 33.16 | 1,684,651 | +1.04(+3.24%) |
Jan 13, 2014 | 32.36 | 32.65 | 31.94 | 32.12 | 1,100,853 | -0.47(-1.45%) |
Jan 10, 2014 | 32.56 | 32.76 | 32.38 | 32.59 | 1,169,588 | +0.57(+1.78%) |
Jan 09, 2014 | 31.40 | 32.63 | 31.39 | 32.02 | 2,386,565 | +1.02(+3.29%) |
Jan 08, 2014 | 30.87 | 31.25 | 30.82 | 31.01 | 1,388,936 | -0.46(-1.45%) |
Jan 07, 2014 | 31.64 | 31.69 | 31.37 | 31.46 | 491,922 | -0.21(-0.66%) |
Jan 06, 2014 | 31.93 | 31.98 | 31.53 | 31.67 | 612,137 | -0.40(-1.24%) |
Jan 03, 2014 | 32.24 | 32.43 | 32.03 | 32.07 | 1,905,242 | +0.06(+0.19%) |
Jan 02, 2014 | 32.52 | 32.53 | 31.84 | 32.01 | 660,498 | -0.72(-2.20%) |
Dec 31, 2013 | 32.63 | 32.73 | 32.73 | 32.73 | 515,945 | +0.10(+0.30%) |
Dec 30, 2013 | 32.95 | 32.98 | 32.50 | 32.63 | 494,147 | -0.10(-0.30%) |
Dec 27, 2013 | 32.80 | 32.82 | 32.58 | 32.73 | 1,869,368 | +0.31(+0.95%) |
Dec 26, 2013 | 32.53 | 32.53 | 32.17 | 32.42 | 874,799 | +0.01(+0.02%) |
Dec 24, 2013 | 31.96 | 32.53 | 31.96 | 32.41 | 320,123 | +0.31(+0.98%) |
Dec 23, 2013 | 32.56 | 32.61 | 32.02 | 32.10 | 770,167 | -0.16(-0.51%) |
Dec 20, 2013 | 32.42 | 32.76 | 32.25 | 32.26 | 1,156,504 | -0.58(-1.78%) |
Dec 19, 2013 | 32.74 | 32.89 | 32.39 | 32.85 | 860,544 | +0.33(+1.01%) |
Dec 18, 2013 | 32.05 | 32.64 | 31.90 | 32.52 | 851,836 | +0.57(+1.78%) |
Dec 17, 2013 | 32.95 | 32.95 | 31.72 | 31.95 | 1,778,453 | -0.90(-2.74%) |
Dec 16, 2013 | 32.33 | 32.86 | 32.20 | 32.85 | 1,557,217 | +0.88(+2.77%) |
Dec 13, 2013 | 32.18 | 32.32 | 31.83 | 31.96 | 1,127,857 | +0.03(+0.09%) |
Dec 12, 2013 | 31.91 | 32.14 | 31.81 | 31.93 | 989,346 | -0.04(-0.12%) |
Dec 11, 2013 | 32.35 | 32.38 | 31.89 | 31.97 | 767,832 | -0.43(-1.32%) |
Dec 10, 2013 | 33.13 | 33.33 | 32.36 | 32.40 | 1,561,219 | -0.68(-2.06%) |
Dec 09, 2013 | 32.71 | 33.43 | 32.71 | 33.08 | 1,979,355 | +0.31(+0.96%) |
Dec 06, 2013 | 32.68 | 32.96 | 32.60 | 32.77 | 854,671 | +0.32(+0.99%) |
Dec 05, 2013 | 32.30 | 32.68 | 32.18 | 32.44 | 633,307 | +0.08(+0.25%) |
Dec 04, 2013 | 32.35 | 32.50 | 32.11 | 32.36 | 1,150,133 | -0.45(-1.37%) |
Dec 03, 2013 | 32.47 | 33.07 | 32.44 | 32.81 | 2,056,563 | -0.07(-0.23%) |
Dec 02, 2013 | 33.19 | 33.37 | 32.87 | 32.89 | 837,062 | -0.68(-2.03%) |
Nov 29, 2013 | 33.96 | 34.04 | 33.57 | 33.57 | 694,453 | +0.43(+1.29%) |
Nov 27, 2013 | 33.28 | 33.45 | 33.13 | 33.14 | 957,595 | +0.18(+0.55%) |
Nov 26, 2013 | 33.40 | 33.43 | 32.59 | 32.96 | 1,542,560 | -0.28(-0.86%) |
Nov 25, 2013 | 33.83 | 33.87 | 33.24 | 33.25 | 794,826 | -0.48(-1.42%) |
Nov 22, 2013 | 33.81 | 33.90 | 33.66 | 33.72 | 554,703 | +0.02(+0.04%) |
Nov 21, 2013 | 33.67 | 33.85 | 33.50 | 33.71 | 1,058,975 | -0.06(-0.18%) |
Nov 20, 2013 | 33.95 | 34.00 | 33.22 | 33.77 | 2,367,300 | +0.05(+0.16%) |
Nov 19, 2013 | 34.26 | 34.30 | 33.40 | 33.72 | 1,293,168 | -0.66(-1.92%) |
Nov 18, 2013 | 34.48 | 34.64 | 34.29 | 34.38 | 1,131,802 | +0.29(+0.86%) |
Nov 15, 2013 | 33.70 | 34.11 | 33.65 | 34.08 | 724,472 | +0.60(+1.78%) |
Nov 14, 2013 | 33.13 | 33.63 | 33.07 | 33.49 | 957,743 | -0.23(-0.68%) |
Nov 12, 2013 | 34.02 | 34.02 | 33.51 | 33.72 | 767,937 | -0.39(-1.14%) |
Nov 11, 2013 | 34.25 | 34.41 | 33.97 | 34.11 | 704,628 | -0.16(-0.48%) |
Nov 08, 2013 | 33.40 | 34.27 | 33.40 | 34.27 | 1,262,108 | +0.29(+0.85%) |
Nov 07, 2013 | 34.49 | 34.51 | 33.82 | 33.98 | 2,312,864 | -1.62(-4.54%) |
Nov 06, 2013 | 35.56 | 35.81 | 35.31 | 35.60 | 1,886,734 | +0.48(+1.38%) |
Nov 05, 2013 | 35.04 | 35.43 | 34.84 | 35.11 | 737,152 | -0.12(-0.34%) |
Nov 04, 2013 | 35.03 | 35.26 | 35.02 | 35.23 | 1,033,804 | +0.37(+1.07%) |
Nov 01, 2013 | 34.72 | 34.89 | 34.65 | 34.86 | 1,293,139 | -0.01(-0.02%) |
Oct 31, 2013 | 35.36 | 35.37 | 34.85 | 34.87 | 1,818,837 | -0.43(-1.22%) |
Oct 30, 2013 | 35.75 | 35.94 | 35.30 | 35.30 | 1,477,479 | -0.74(-2.07%) |
Oct 29, 2013 | 36.12 | 36.15 | 35.91 | 36.04 | 1,143,105 | +0.26(+0.73%) |
Oct 28, 2013 | 35.66 | 35.85 | 35.40 | 35.78 | 847,753 | -0.01(-0.02%) |
Oct 25, 2013 | 35.76 | 35.85 | 35.45 | 35.79 | 1,912,872 | +0.04(+0.10%) |
Oct 24, 2013 | 35.43 | 35.81 | 35.26 | 35.75 | 581,914 | +0.58(+1.65%) |
Oct 23, 2013 | 35.90 | 35.90 | 35.09 | 35.17 | 863,217 | -0.95(-2.64%) |
Oct 22, 2013 | 35.78 | 36.25 | 35.65 | 36.13 | 1,279,334 | +0.90(+2.56%) |
Oct 21, 2013 | 35.63 | 35.69 | 35.22 | 35.22 | 1,263,005 | -0.10(-0.30%) |
Oct 18, 2013 | 35.59 | 35.66 | 35.15 | 35.33 | 1,157,928 | -0.16(-0.46%) |
Oct 17, 2013 | 35.44 | 35.60 | 35.29 | 35.49 | 941,516 | +0.16(+0.44%) |
Oct 16, 2013 | 35.10 | 35.47 | 35.05 | 35.34 | 1,324,229 | +0.45(+1.28%) |
Oct 15, 2013 | 34.45 | 35.04 | 34.39 | 34.89 | 1,197,409 | +0.45(+1.30%) |
Oct 14, 2013 | 33.97 | 34.51 | 33.94 | 34.44 | 1,086,589 | +0.27(+0.78%) |
Oct 11, 2013 | 34.16 | 34.20 | 33.87 | 34.17 | 1,234,686 | +0.03(+0.09%) |
Oct 10, 2013 | 34.02 | 34.18 | 33.89 | 34.14 | 815,530 | +0.42(+1.24%) |
Oct 09, 2013 | 33.86 | 33.97 | 33.47 | 33.73 | 1,710,201 | +0.07(+0.20%) |
Oct 08, 2013 | 34.02 | 34.39 | 33.64 | 33.66 | 1,459,289 | -0.60(-1.74%) |
Oct 07, 2013 | 33.81 | 34.49 | 33.76 | 34.26 | 1,264,030 | +0.11(+0.33%) |
Oct 04, 2013 | 33.91 | 34.55 | 33.80 | 34.14 | 2,283,647 | -0.86(-2.45%) |
Oct 03, 2013 | 35.22 | 35.28 | 34.71 | 35.00 | 748,086 | -0.18(-0.51%) |
Oct 02, 2013 | 34.93 | 35.25 | 34.58 | 35.18 | 1,035,540 | +0.16(+0.47%) |
Oct 01, 2013 | 34.81 | 35.19 | 34.76 | 35.02 | 795,733 | +0.17(+0.49%) |
Sep 30, 2013 | 34.49 | 35.11 | 34.29 | 34.84 | 1,262,932 | -0.04(-0.13%) |
Sep 27, 2013 | 34.55 | 35.25 | 34.19 | 34.89 | 3,555,055 | -1.22(-3.38%) |
Sep 26, 2013 | 35.94 | 36.27 | 35.83 | 36.11 | 1,103,380 | -0.09(-0.25%) |
Sep 25, 2013 | 36.09 | 36.39 | 36.07 | 36.20 | 1,263,301 | +0.35(+0.98%) |
Sep 24, 2013 | 35.60 | 36.15 | 35.51 | 35.85 | 1,800,205 | +0.47(+1.33%) |
Sep 23, 2013 | 36.34 | 36.41 | 35.37 | 35.38 | 1,644,510 | -0.72(-2.00%) |
Sep 20, 2013 | 36.83 | 36.61 | 36.06 | 36.10 | 1,236,139 | -0.72(-1.96%) |
Sep 19, 2013 | 37.09 | 37.15 | 36.71 | 36.83 | 2,189,141 | +0.50(+1.37%) |
Sep 18, 2013 | 35.31 | 36.35 | 35.23 | 36.33 | 1,093,688 | +1.10(+3.13%) |
Sep 17, 2013 | 35.17 | 35.30 | 35.05 | 35.22 | 941,203 | +0.30(+0.85%) |
Sep 16, 2013 | 35.22 | 35.30 | 34.88 | 34.93 | 1,106,019 | +0.43(+1.25%) |
Sep 13, 2013 | 34.56 | 34.60 | 34.20 | 34.49 | 1,159,200 | +0.04(+0.11%) |
Sep 12, 2013 | 34.66 | 34.91 | 34.38 | 34.46 | 830,141 | -0.43(-1.24%) |
Sep 11, 2013 | 34.93 | 34.99 | 34.55 | 34.89 | 1,201,630 | +0.04(+0.11%) |
Sep 10, 2013 | 34.40 | 34.85 | 34.40 | 34.85 | 1,331,192 | +0.53(+1.54%) |
Sep 09, 2013 | 33.87 | 34.36 | 33.84 | 34.32 | 1,095,158 | +0.88(+2.63%) |
Sep 06, 2013 | 33.53 | 33.76 | 33.21 | 33.44 | 1,052,575 | +0.10(+0.29%) |
Sep 05, 2013 | 32.90 | 33.47 | 32.89 | 33.35 | 983,485 | +0.26(+0.79%) |
Sep 04, 2013 | 32.75 | 33.32 | 32.75 | 33.09 | 991,829 | -0.13(-0.38%) |
Sep 03, 2013 | 33.19 | 33.32 | 32.86 | 33.21 | 945,964 | +0.28(+0.84%) |
Aug 30, 2013 | 32.93 | 33.16 | 32.83 | 32.94 | 1,117,691 | -0.26(-0.79%) |
Aug 29, 2013 | 33.30 | 33.47 | 33.07 | 33.20 | 729,072 | -0.43(-1.28%) |
Aug 28, 2013 | 33.30 | 33.71 | 33.00 | 33.63 | 1,735,666 | +0.40(+1.21%) |
Aug 27, 2013 | 33.56 | 33.82 | 33.17 | 33.23 | 1,348,185 | -0.79(-2.32%) |
Aug 26, 2013 | 34.31 | 34.64 | 34.01 | 34.02 | 1,008,763 | -0.64(-1.85%) |
Aug 23, 2013 | 34.50 | 34.73 | 34.35 | 34.66 | 1,115,131 | +0.20(+0.58%) |
Aug 22, 2013 | 34.43 | 34.52 | 34.15 | 34.46 | 927,571 | +0.69(+2.05%) |
Aug 21, 2013 | 34.11 | 34.23 | 33.63 | 33.76 | 1,403,036 | -0.40(-1.18%) |
Aug 20, 2013 | 34.37 | 34.51 | 34.13 | 34.17 | 1,752,485 | +0.16(+0.48%) |
Aug 19, 2013 | 34.35 | 34.45 | 33.91 | 34.00 | 1,370,000 | -0.52(-1.51%) |
Aug 16, 2013 | 34.81 | 35.63 | 34.32 | 34.52 | 3,015,568 | +0.16(+0.48%) |
Aug 15, 2013 | 34.25 | 34.36 | 34.00 | 34.36 | 1,454,656 | -0.14(-0.41%) |
Aug 14, 2013 | 35.03 | 35.07 | 34.48 | 34.50 | 1,109,890 | -0.48(-1.38%) |
Aug 13, 2013 | 34.71 | 34.99 | 34.53 | 34.99 | 1,013,068 | +0.45(+1.32%) |
Aug 12, 2013 | 34.54 | 34.82 | 34.30 | 34.53 | 2,074,349 | -0.16(-0.47%) |
Aug 09, 2013 | 34.15 | 35.04 | 34.14 | 34.70 | 1,889,255 | +0.30(+0.87%) |
Aug 08, 2013 | 33.97 | 34.56 | 33.68 | 34.40 | 1,619,756 | +0.84(+2.51%) |
Aug 07, 2013 | 33.12 | 33.76 | 33.07 | 33.56 | 1,558,830 | +0.47(+1.42%) |
Aug 06, 2013 | 33.19 | 33.24 | 32.77 | 33.09 | 919,270 | -0.01(-0.05%) |
Aug 05, 2013 | 33.08 | 33.21 | 32.93 | 33.10 | 957,128 | -0.15(-0.45%) |
Aug 02, 2013 | 32.59 | 33.41 | 32.54 | 33.25 | 2,551,448 | -0.28(-0.82%) |
Aug 01, 2013 | 33.65 | 33.72 | 33.27 | 33.53 | 1,279,377 | +0.42(+1.26%) |
Jul 31, 2013 | 33.33 | 33.57 | 32.74 | 33.11 | 3,090,759 | -0.29(-0.87%) |
Jul 30, 2013 | 32.86 | 33.41 | 32.72 | 33.40 | 1,330,970 | +0.95(+2.94%) |
Jul 29, 2013 | 32.48 | 32.61 | 32.27 | 32.45 | 863,432 | -0.28(-0.84%) |
Jul 26, 2013 | 32.52 | 32.76 | 32.30 | 32.72 | 727,254 | +0.13(+0.39%) |
Jul 25, 2013 | 32.48 | 32.84 | 32.45 | 32.59 | 2,331,456 | -0.08(-0.25%) |
Jul 24, 2013 | 33.35 | 33.35 | 32.60 | 32.68 | 2,332,459 | -0.43(-1.30%) |
Jul 23, 2013 | 33.43 | 33.53 | 33.05 | 33.11 | 1,934,263 | +0.01(+0.02%) |
Jul 22, 2013 | 33.69 | 33.88 | 33.00 | 33.10 | 2,214,217 | -0.01(-0.04%) |
Jul 19, 2013 | 33.27 | 33.34 | 33.08 | 33.12 | 1,094,452 | -0.20(-0.60%) |
Jul 18, 2013 | 33.05 | 33.49 | 32.94 | 33.32 | 2,357,272 | +0.52(+1.58%) |
Jul 17, 2013 | 33.09 | 33.27 | 32.69 | 32.80 | 1,481,225 | +0.38(+1.18%) |
Jul 16, 2013 | 32.68 | 32.68 | 32.32 | 32.42 | 949,473 | +0.26(+0.81%) |
Jul 15, 2013 | 32.42 | 32.42 | 32.05 | 32.16 | 786,793 | +0.05(+0.16%) |
Jul 12, 2013 | 32.38 | 32.45 | 31.89 | 32.10 | 1,330,341 | -0.59(-1.80%) |
Jul 11, 2013 | 33.02 | 33.02 | 32.51 | 32.69 | 1,776,042 | +0.34(+1.06%) |
Jul 10, 2013 | 32.76 | 32.76 | 32.25 | 32.35 | 1,469,493 | -0.20(-0.62%) |
Jul 09, 2013 | 32.92 | 33.01 | 32.39 | 32.55 | 1,857,548 | -0.16(-0.48%) |
Jul 08, 2013 | 32.10 | 33.09 | 32.10 | 32.71 | 1,638,849 | +0.35(+1.08%) |
Jul 05, 2013 | 32.27 | 32.39 | 31.43 | 32.36 | 2,654,568 | +0.16(+0.49%) |
Jul 03, 2013 | 33.36 | 32.74 | 31.70 | 32.20 | 4,023,161 | -1.16(-3.48%) |
Jul 02, 2013 | 30.40 | 33.47 | 30.33 | 33.36 | 5,732,909 | +2.79(+9.14%) |
Jul 01, 2013 | 30.41 | 30.71 | 30.24 | 30.57 | 1,066,903 | +0.57(+1.91%) |
Jun 28, 2013 | 29.86 | 30.25 | 29.76 | 30.00 | 1,629,848 | -0.20(-0.67%) |
Jun 27, 2013 | 29.76 | 30.23 | 29.73 | 30.20 | 1,355,823 | +0.62(+2.09%) |
Jun 26, 2013 | 29.32 | 29.66 | 29.12 | 29.58 | 1,283,257 | +0.07(+0.23%) |
Jun 25, 2013 | 29.55 | 29.79 | 29.38 | 29.51 | 1,515,780 | +0.27(+0.92%) |
Jun 24, 2013 | 29.14 | 29.36 | 28.66 | 29.24 | 2,278,311 | -0.40(-1.36%) |
Jun 21, 2013 | 29.98 | 30.05 | 29.57 | 29.65 | 1,200,772 | -0.18(-0.60%) |
Jun 20, 2013 | 30.12 | 30.16 | 29.65 | 29.82 | 1,446,741 | -0.83(-2.72%) |
Jun 19, 2013 | 30.80 | 31.24 | 30.56 | 30.66 | 1,404,226 | +0.07(+0.24%) |
Jun 18, 2013 | 30.46 | 30.67 | 30.42 | 30.58 | 814,381 | +0.08(+0.27%) |
Jun 17, 2013 | 31.08 | 31.08 | 30.32 | 30.50 | 1,123,442 | +0.24(+0.79%) |
Jun 14, 2013 | 30.70 | 30.84 | 30.23 | 30.26 | 1,130,503 | -0.66(-2.12%) |
Jun 13, 2013 | 30.35 | 30.95 | 30.35 | 30.92 | 1,582,193 | +0.46(+1.52%) |
Jun 12, 2013 | 31.08 | 31.11 | 30.40 | 30.46 | 1,062,744 | -0.34(-1.09%) |
Jun 11, 2013 | 30.92 | 31.02 | 30.73 | 30.79 | 617,350 | -0.57(-1.80%) |
Jun 10, 2013 | 31.43 | 31.60 | 31.21 | 31.36 | 520,487 | +0.00(+0.00%) |
Jun 07, 2013 | 31.40 | 31.69 | 31.11 | 31.36 | 689,955 | -0.01(-0.02%) |
Jun 06, 2013 | 31.22 | 31.45 | 30.89 | 31.37 | 1,598,023 | +0.07(+0.21%) |
Jun 05, 2013 | 31.71 | 31.84 | 31.28 | 31.30 | 1,131,779 | -0.47(-1.48%) |
Jun 04, 2013 | 31.64 | 31.89 | 31.44 | 31.77 | 968,531 | +0.02(+0.07%) |
Jun 03, 2013 | 31.52 | 31.80 | 31.08 | 31.75 | 1,616,606 | +0.42(+1.33%) |
May 31, 2013 | 31.53 | 31.75 | 31.33 | 31.33 | 1,092,163 | -0.37(-1.15%) |
May 30, 2013 | 31.60 | 31.87 | 31.51 | 31.69 | 740,240 | -0.01(-0.02%) |
May 29, 2013 | 32.03 | 32.10 | 31.51 | 31.70 | 892,365 | -0.25(-0.79%) |
May 28, 2013 | 32.17 | 32.17 | 31.79 | 31.95 | 1,022,689 | +0.28(+0.89%) |
May 24, 2013 | 31.51 | 31.72 | 31.39 | 31.67 | 918,591 | -0.12(-0.37%) |
May 23, 2013 | 31.68 | 31.90 | 31.31 | 31.79 | 1,103,646 | -0.08(-0.26%) |
May 22, 2013 | 32.44 | 32.88 | 31.69 | 31.87 | 1,136,843 | -0.30(-0.93%) |
May 21, 2013 | 32.07 | 32.41 | 31.89 | 32.17 | 1,029,275 | +0.10(+0.30%) |
May 20, 2013 | 31.78 | 32.13 | 31.64 | 32.07 | 946,604 | +0.11(+0.35%) |
May 17, 2013 | 31.65 | 32.12 | 31.62 | 31.96 | 1,312,378 | +0.19(+0.60%) |
May 16, 2013 | 31.90 | 32.07 | 31.77 | 31.77 | 1,037,558 | -0.15(-0.48%) |
May 15, 2013 | 31.61 | 32.08 | 31.56 | 31.92 | 1,497,003 | +0.12(+0.37%) |
May 13, 2013 | 31.74 | 31.84 | 31.57 | 31.81 | 660,300 | -0.12(-0.37%) |
May 10, 2013 | 31.84 | 31.92 | 31.51 | 31.92 | 692,307 | +0.12(+0.37%) |
May 09, 2013 | 31.83 | 32.07 | 31.67 | 31.81 | 1,275,728 | -0.19(-0.60%) |
May 08, 2013 | 31.81 | 32.28 | 31.81 | 32.00 | 1,686,003 | +0.44(+1.40%) |
May 07, 2013 | 31.32 | 31.89 | 31.43 | 31.56 | 2,386,148 | +0.24(+0.77%) |
May 06, 2013 | 30.98 | 31.32 | 30.94 | 31.32 | 1,851,654 | -0.01(-0.02%) |
May 03, 2013 | 31.46 | 31.51 | 31.26 | 31.32 | 2,505,039 | +0.29(+0.95%) |
May 02, 2013 | 30.55 | 31.12 | 30.40 | 31.03 | 5,458,413 | -1.28(-3.96%) |
May 01, 2013 | 32.44 | 32.80 | 32.23 | 32.31 | 1,561,843 | -0.37(-1.15%) |
Apr 30, 2013 | 32.51 | 32.78 | 32.27 | 32.68 | 3,438,436 | +0.38(+1.18%) |
Apr 29, 2013 | 32.00 | 32.52 | 31.84 | 32.30 | 1,806,197 | +0.56(+1.76%) |
Apr 26, 2013 | 31.75 | 31.79 | 31.59 | 31.74 | 2,196,817 | +0.15(+0.49%) |
Apr 25, 2013 | 32.01 | 32.02 | 31.54 | 31.59 | 2,747,673 | +0.05(+0.16%) |
Apr 24, 2013 | 30.90 | 31.75 | 30.87 | 31.54 | 2,217,925 | +0.84(+2.75%) |
Apr 23, 2013 | 30.49 | 30.88 | 30.40 | 30.69 | 1,736,500 | +0.40(+1.33%) |
Apr 22, 2013 | 30.25 | 30.35 | 29.75 | 30.29 | 1,359,894 | +0.43(+1.43%) |
Apr 19, 2013 | 29.74 | 29.96 | 29.43 | 29.86 | 2,077,362 | +0.50(+1.70%) |
Apr 18, 2013 | 29.50 | 29.60 | 29.06 | 29.36 | 2,564,323 | +0.16(+0.55%) |
Apr 17, 2013 | 28.95 | 29.41 | 28.94 | 29.20 | 9,058,180 | -0.24(-0.80%) |
Apr 16, 2013 | 28.68 | 29.45 | 28.67 | 29.43 | 3,119,667 | +0.95(+3.33%) |
Apr 15, 2013 | 29.63 | 29.63 | 28.48 | 28.49 | 2,127,402 | -1.45(-4.86%) |
Apr 12, 2013 | 30.51 | 30.51 | 29.60 | 29.94 | 1,127,658 | -0.77(-2.51%) |
Apr 11, 2013 | 30.54 | 30.90 | 30.32 | 30.71 | 1,602,428 | +0.18(+0.58%) |
Apr 10, 2013 | 30.04 | 30.65 | 30.04 | 30.54 | 1,310,541 | +0.61(+2.04%) |
Apr 09, 2013 | 29.67 | 30.18 | 29.52 | 29.93 | 1,225,854 | +0.06(+0.20%) |
Apr 08, 2013 | 29.43 | 29.88 | 29.38 | 29.87 | 1,152,365 | +0.48(+1.65%) |
Apr 05, 2013 | 29.18 | 29.49 | 28.85 | 29.38 | 2,370,146 | +0.03(+0.10%) |
Apr 04, 2013 | 29.73 | 29.79 | 29.10 | 29.35 | 1,527,851 | -0.49(-1.65%) |
Apr 03, 2013 | 30.07 | 30.22 | 29.68 | 29.85 | 1,796,660 | +0.00(+0.00%) |
Apr 02, 2013 | 29.93 | 30.08 | 29.73 | 29.85 | 1,256,425 | +0.34(+1.15%) |
Apr 01, 2013 | 29.91 | 29.95 | 29.30 | 29.51 | 1,366,714 | -0.45(-1.50%) |
Mar 28, 2013 | 29.85 | 30.24 | 29.80 | 29.96 | 2,099,913 | +0.17(+0.57%) |
Mar 27, 2013 | 29.37 | 29.81 | 29.33 | 29.79 | 1,401,441 | -0.26(-0.86%) |
Mar 26, 2013 | 30.06 | 30.15 | 29.81 | 30.04 | 769,837 | +0.18(+0.59%) |
Mar 25, 2013 | 29.62 | 30.13 | 29.61 | 29.87 | 1,822,922 | +0.05(+0.17%) |
Mar 22, 2013 | 29.88 | 30.09 | 29.77 | 29.82 | 1,301,624 | +0.37(+1.25%) |
Mar 21, 2013 | 29.77 | 29.81 | 29.42 | 29.45 | 1,294,135 | -0.64(-2.12%) |
Mar 20, 2013 | 29.98 | 30.26 | 29.88 | 30.09 | 2,595,635 | +0.58(+1.97%) |
Mar 19, 2013 | 29.60 | 29.63 | 29.07 | 29.51 | 3,460,232 | +0.02(+0.07%) |
Mar 18, 2013 | 29.36 | 29.82 | 29.27 | 29.49 | 1,995,636 | -0.47(-1.57%) |
Mar 15, 2013 | 30.06 | 30.24 | 29.92 | 29.96 | 1,598,442 | -0.20(-0.66%) |
Mar 14, 2013 | 29.66 | 30.20 | 29.61 | 30.15 | 1,081,531 | +0.55(+1.86%) |
Mar 13, 2013 | 29.59 | 29.81 | 29.43 | 29.60 | 1,134,125 | -0.26(-0.86%) |
Mar 12, 2013 | 30.01 | 30.24 | 29.77 | 29.86 | 1,555,831 | -0.13(-0.44%) |
Mar 11, 2013 | 30.02 | 30.02 | 29.67 | 29.99 | 669,349 | -0.02(-0.07%) |
Mar 08, 2013 | 30.07 | 30.18 | 29.83 | 30.02 | 1,151,653 | -0.08(-0.27%) |
Mar 07, 2013 | 29.88 | 30.25 | 29.80 | 30.10 | 1,335,857 | +0.28(+0.94%) |
Mar 06, 2013 | 29.72 | 29.99 | 29.57 | 29.82 | 1,017,147 | +0.12(+0.42%) |
Mar 05, 2013 | 29.88 | 30.01 | 29.63 | 29.69 | 942,361 | +0.27(+0.92%) |
Mar 04, 2013 | 29.62 | 29.69 | 29.18 | 29.42 | 1,198,463 | -0.42(-1.40%) |