Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 39.55 | 40.05 | 39.49 | 39.73 | 17,053,292 | +0.23(+0.58%) |
Feb 27, 2014 | 39.20 | 39.50 | 39.04 | 39.50 | 12,990,478 | +0.27(+0.69%) |
Feb 26, 2014 | 39.04 | 39.35 | 38.98 | 39.23 | 14,545,545 | +0.25(+0.64%) |
Feb 25, 2014 | 39.13 | 39.31 | 38.90 | 38.97 | 12,213,262 | -0.19(-0.48%) |
Feb 24, 2014 | 39.06 | 39.55 | 39.06 | 39.16 | 15,797,965 | +0.10(+0.27%) |
Feb 21, 2014 | 38.93 | 39.27 | 38.91 | 39.06 | 16,736,245 | +0.15(+0.39%) |
Feb 20, 2014 | 38.42 | 39.04 | 38.36 | 38.90 | 14,525,961 | +0.54(+1.40%) |
Feb 19, 2014 | 38.65 | 38.80 | 38.33 | 38.37 | 14,771,516 | -0.45(-1.17%) |
Feb 18, 2014 | 38.49 | 38.98 | 38.43 | 38.82 | 16,068,418 | +0.17(+0.45%) |
Feb 14, 2014 | 38.30 | 38.65 | 38.65 | 38.65 | 12,454,581 | +0.24(+0.62%) |
Feb 13, 2014 | 37.96 | 38.49 | 37.93 | 38.41 | 14,693,920 | +0.07(+0.18%) |
Feb 12, 2014 | 38.65 | 38.82 | 38.24 | 38.34 | 19,550,764 | -0.49(-1.26%) |
Feb 11, 2014 | 38.14 | 38.86 | 37.95 | 38.83 | 22,024,010 | +0.56(+1.48%) |
Feb 10, 2014 | 37.84 | 38.34 | 37.80 | 38.26 | 15,219,754 | +0.08(+0.22%) |
Feb 07, 2014 | 37.40 | 38.21 | 37.25 | 38.18 | 20,869,458 | +0.70(+1.86%) |
Feb 06, 2014 | 37.13 | 37.55 | 36.81 | 37.48 | 17,551,716 | +0.17(+0.45%) |
Feb 05, 2014 | 37.83 | 38.48 | 37.04 | 37.31 | 35,154,560 | +0.01(+0.04%) |
Feb 04, 2014 | 36.66 | 37.31 | 36.53 | 37.30 | 26,082,698 | +1.00(+2.75%) |
Feb 03, 2014 | 36.88 | 37.05 | 36.19 | 36.30 | 22,216,708 | -0.62(-1.68%) |
Jan 31, 2014 | 37.16 | 37.28 | 36.78 | 36.92 | 23,369,502 | -0.38(-1.01%) |
Jan 30, 2014 | 36.57 | 37.41 | 36.51 | 37.30 | 24,919,308 | +0.91(+2.49%) |
Jan 29, 2014 | 36.74 | 36.83 | 36.10 | 36.39 | 27,752,024 | -0.46(-1.25%) |
Jan 28, 2014 | 36.51 | 37.01 | 36.40 | 36.85 | 21,626,166 | +0.24(+0.65%) |
Jan 27, 2014 | 36.85 | 37.71 | 36.62 | 36.62 | 44,473,448 | +0.38(+1.06%) |
Jan 24, 2014 | 35.74 | 36.37 | 35.64 | 36.23 | 26,304,158 | +0.26(+0.74%) |
Jan 23, 2014 | 35.70 | 36.07 | 35.45 | 35.97 | 22,777,164 | +0.17(+0.49%) |
Jan 22, 2014 | 36.09 | 36.23 | 35.74 | 35.80 | 15,283,111 | -0.33(-0.93%) |
Jan 21, 2014 | 36.27 | 36.42 | 36.05 | 36.13 | 15,813,137 | -0.08(-0.23%) |
Jan 17, 2014 | 36.68 | 36.21 | 36.21 | 36.21 | 24,041,262 | -0.38(-1.05%) |
Jan 16, 2014 | 36.35 | 36.93 | 36.32 | 36.60 | 11,136,646 | -0.01(-0.04%) |
Jan 15, 2014 | 36.95 | 36.88 | 36.49 | 36.61 | 15,043,274 | -0.33(-0.91%) |
Jan 14, 2014 | 36.62 | 37.02 | 36.36 | 36.95 | 30,392,380 | -0.08(-0.23%) |
Jan 13, 2014 | 35.48 | 37.25 | 35.40 | 37.03 | 53,489,740 | +2.26(+6.50%) |
Jan 10, 2014 | 34.74 | 34.90 | 34.51 | 34.77 | 11,695,698 | +0.25(+0.73%) |
Jan 09, 2014 | 34.73 | 34.85 | 34.39 | 34.52 | 13,374,792 | -0.19(-0.54%) |
Jan 08, 2014 | 34.92 | 34.95 | 34.58 | 34.71 | 19,646,968 | -0.22(-0.64%) |
Jan 07, 2014 | 34.83 | 35.13 | 34.81 | 34.93 | 14,339,068 | +0.26(+0.74%) |
Jan 06, 2014 | 34.72 | 34.95 | 34.51 | 34.67 | 14,245,160 | +0.01(+0.02%) |
Jan 03, 2014 | 34.50 | 34.85 | 34.48 | 34.67 | 9,231,436 | +0.17(+0.48%) |
Jan 02, 2014 | 34.77 | 34.88 | 34.37 | 34.50 | 11,295,961 | -0.39(-1.12%) |
Dec 31, 2013 | 34.67 | 34.89 | 34.89 | 34.89 | 12,157,631 | +0.08(+0.22%) |
Dec 30, 2013 | 34.67 | 34.81 | 34.39 | 34.81 | 9,037,398 | +0.10(+0.30%) |
Dec 27, 2013 | 34.69 | 34.78 | 34.53 | 34.71 | 6,088,723 | +0.05(+0.14%) |
Dec 26, 2013 | 34.46 | 34.68 | 34.41 | 34.66 | 7,272,658 | +0.22(+0.63%) |
Dec 24, 2013 | 34.46 | 34.62 | 34.32 | 34.44 | 6,101,016 | +0.03(+0.10%) |
Dec 23, 2013 | 34.46 | 34.65 | 34.33 | 34.41 | 11,854,947 | +0.03(+0.08%) |
Dec 20, 2013 | 34.05 | 34.47 | 33.90 | 34.38 | 24,115,008 | +0.37(+1.09%) |
Dec 19, 2013 | 33.98 | 34.12 | 33.83 | 34.01 | 12,524,167 | -0.08(-0.22%) |
Dec 18, 2013 | 33.39 | 34.11 | 33.22 | 34.09 | 19,436,414 | +0.70(+2.09%) |
Dec 17, 2013 | 33.42 | 33.46 | 33.19 | 33.39 | 19,940,252 | -0.13(-0.39%) |
Dec 16, 2013 | 33.67 | 33.87 | 33.38 | 33.52 | 16,281,010 | -0.20(-0.60%) |
Dec 13, 2013 | 33.98 | 34.09 | 33.50 | 33.73 | 12,044,867 | +0.04(+0.12%) |
Dec 12, 2013 | 33.84 | 34.00 | 33.48 | 33.68 | 16,654,453 | -0.13(-0.39%) |
Dec 11, 2013 | 34.19 | 34.22 | 33.68 | 33.82 | 20,908,010 | -0.33(-0.97%) |
Dec 10, 2013 | 34.03 | 34.23 | 33.92 | 34.15 | 14,814,917 | -0.09(-0.26%) |
Dec 09, 2013 | 34.11 | 34.44 | 33.99 | 34.24 | 13,507,844 | +0.12(+0.34%) |
Dec 06, 2013 | 33.94 | 34.24 | 33.82 | 34.12 | 10,717,847 | +0.40(+1.19%) |
Dec 05, 2013 | 33.79 | 34.02 | 33.69 | 33.72 | 12,613,883 | -0.35(-1.01%) |
Dec 04, 2013 | 34.26 | 34.30 | 33.73 | 34.06 | 16,549,533 | -0.31(-0.90%) |
Dec 03, 2013 | 34.42 | 34.67 | 34.11 | 34.38 | 19,675,072 | -0.29(-0.84%) |
Dec 02, 2013 | 34.36 | 34.83 | 34.36 | 34.67 | 21,466,340 | +0.24(+0.70%) |
Nov 29, 2013 | 34.40 | 34.51 | 34.18 | 34.42 | 9,988,090 | +0.00(+0.00%) |
Nov 27, 2013 | 34.26 | 34.48 | 34.23 | 34.42 | 16,741,728 | +0.17(+0.50%) |
Nov 26, 2013 | 34.31 | 34.37 | 33.96 | 34.25 | 32,972,528 | -0.06(-0.16%) |
Nov 25, 2013 | 33.82 | 34.43 | 33.81 | 34.31 | 26,464,438 | +0.50(+1.47%) |
Nov 22, 2013 | 33.50 | 33.88 | 33.46 | 33.81 | 20,219,272 | +0.22(+0.66%) |
Nov 21, 2013 | 33.31 | 33.64 | 33.27 | 33.59 | 18,580,624 | +0.34(+1.02%) |
Nov 20, 2013 | 33.15 | 33.45 | 32.99 | 33.25 | 11,945,050 | +0.04(+0.12%) |
Nov 19, 2013 | 33.19 | 33.28 | 32.92 | 33.21 | 12,077,648 | +0.04(+0.13%) |
Nov 18, 2013 | 33.19 | 33.34 | 33.01 | 33.17 | 11,476,171 | -0.04(-0.12%) |
Nov 15, 2013 | 32.90 | 33.35 | 32.90 | 33.21 | 17,359,174 | +0.17(+0.52%) |
Nov 14, 2013 | 32.83 | 33.07 | 32.81 | 33.03 | 16,326,652 | +0.16(+0.48%) |
Nov 12, 2013 | 32.43 | 32.90 | 32.33 | 32.88 | 20,193,836 | +0.41(+1.26%) |
Nov 11, 2013 | 32.41 | 32.57 | 32.39 | 32.47 | 10,903,277 | +0.14(+0.43%) |
Nov 08, 2013 | 31.73 | 32.38 | 31.68 | 32.33 | 25,221,924 | +0.68(+2.14%) |
Nov 07, 2013 | 31.88 | 31.94 | 31.63 | 31.65 | 16,900,848 | -0.10(-0.30%) |
Nov 06, 2013 | 31.47 | 31.79 | 31.32 | 31.75 | 17,662,078 | +0.41(+1.32%) |
Nov 05, 2013 | 31.49 | 31.63 | 31.31 | 31.34 | 15,053,286 | -0.25(-0.79%) |
Nov 04, 2013 | 31.72 | 31.96 | 31.54 | 31.58 | 23,417,590 | +0.34(+1.08%) |
Nov 01, 2013 | 31.00 | 31.33 | 30.82 | 31.25 | 30,244,862 | +0.10(+0.31%) |
Oct 31, 2013 | 31.30 | 31.40 | 31.15 | 31.15 | 21,647,364 | -0.10(-0.33%) |
Oct 30, 2013 | 31.61 | 31.61 | 31.16 | 31.25 | 14,412,922 | -0.23(-0.75%) |
Oct 29, 2013 | 31.37 | 31.55 | 31.14 | 31.49 | 22,972,526 | +0.16(+0.51%) |
Oct 28, 2013 | 31.48 | 31.65 | 31.23 | 31.33 | 39,037,628 | -0.82(-2.56%) |
Oct 25, 2013 | 31.95 | 32.18 | 31.67 | 32.15 | 25,902,658 | +0.22(+0.69%) |
Oct 24, 2013 | 32.33 | 32.37 | 31.91 | 31.93 | 16,211,437 | -0.23(-0.73%) |
Oct 23, 2013 | 32.19 | 32.28 | 32.11 | 32.16 | 13,960,685 | +0.06(+0.19%) |
Oct 22, 2013 | 31.99 | 32.28 | 31.87 | 32.10 | 22,913,208 | -0.03(-0.09%) |
Oct 21, 2013 | 32.26 | 32.27 | 31.83 | 32.13 | 24,113,412 | -0.07(-0.21%) |
Oct 18, 2013 | 32.72 | 32.78 | 32.10 | 32.20 | 29,867,588 | -0.35(-1.06%) |
Oct 17, 2013 | 32.56 | 32.66 | 32.39 | 32.54 | 20,086,498 | -0.04(-0.13%) |
Oct 16, 2013 | 32.20 | 32.59 | 32.17 | 32.59 | 16,006,646 | +0.41(+1.29%) |
Oct 15, 2013 | 32.14 | 32.35 | 32.06 | 32.17 | 20,498,684 | -0.12(-0.39%) |
Oct 14, 2013 | 32.33 | 32.52 | 32.08 | 32.30 | 29,917,788 | -0.37(-1.14%) |
Oct 11, 2013 | 32.76 | 32.81 | 32.57 | 32.67 | 14,842,631 | -0.14(-0.42%) |
Oct 10, 2013 | 32.88 | 32.90 | 32.44 | 32.81 | 24,987,778 | +0.15(+0.47%) |
Oct 09, 2013 | 32.95 | 33.03 | 32.57 | 32.66 | 22,218,146 | -0.33(-1.01%) |
Oct 08, 2013 | 33.05 | 33.26 | 32.91 | 32.99 | 20,295,382 | -0.10(-0.29%) |
Oct 07, 2013 | 33.10 | 33.32 | 32.94 | 33.08 | 13,292,928 | -0.23(-0.71%) |
Oct 04, 2013 | 33.35 | 33.41 | 33.12 | 33.32 | 16,750,180 | -0.09(-0.27%) |
Oct 03, 2013 | 33.31 | 33.68 | 33.16 | 33.41 | 25,912,040 | -0.01(-0.02%) |
Oct 02, 2013 | 33.47 | 33.54 | 33.24 | 33.41 | 20,172,700 | -0.26(-0.76%) |
Oct 01, 2013 | 33.79 | 34.01 | 33.26 | 33.67 | 39,524,312 | +0.66(+1.99%) |
Sep 27, 2013 | 32.86 | 33.10 | 32.67 | 33.01 | 15,215,742 | +0.08(+0.23%) |
Sep 26, 2013 | 33.01 | 33.16 | 32.82 | 32.94 | 14,850,144 | +0.01(+0.02%) |
Sep 25, 2013 | 32.93 | 33.15 | 32.76 | 32.93 | 16,438,896 | +0.10(+0.29%) |
Sep 24, 2013 | 32.90 | 33.31 | 32.83 | 32.83 | 18,949,516 | -0.10(-0.31%) |
Sep 23, 2013 | 33.01 | 33.20 | 32.84 | 32.94 | 18,220,644 | -0.23(-0.69%) |
Sep 20, 2013 | 33.39 | 33.44 | 33.07 | 33.17 | 40,490,052 | -0.17(-0.51%) |
Sep 19, 2013 | 33.48 | 33.50 | 33.23 | 33.34 | 13,502,554 | -0.10(-0.30%) |
Sep 18, 2013 | 33.03 | 33.65 | 32.90 | 33.44 | 20,271,484 | +0.27(+0.81%) |
Sep 17, 2013 | 33.24 | 33.32 | 33.12 | 33.17 | 11,151,035 | -0.12(-0.37%) |
Sep 16, 2013 | 33.46 | 33.45 | 33.25 | 33.29 | 13,661,939 | +0.28(+0.84%) |
Sep 13, 2013 | 33.08 | 33.15 | 32.93 | 33.01 | 11,118,727 | -0.04(-0.13%) |
Sep 12, 2013 | 33.02 | 33.15 | 32.92 | 33.06 | 13,755,252 | +0.10(+0.29%) |
Sep 11, 2013 | 32.88 | 33.21 | 32.84 | 32.96 | 19,541,412 | +0.11(+0.33%) |
Sep 10, 2013 | 32.77 | 33.13 | 32.77 | 32.85 | 44,994,740 | +0.16(+0.50%) |
Sep 09, 2013 | 32.59 | 32.76 | 32.51 | 32.69 | 15,105,808 | +0.17(+0.53%) |
Sep 06, 2013 | 32.57 | 32.74 | 32.22 | 32.51 | 38,946,952 | -0.01(-0.04%) |
Sep 05, 2013 | 32.72 | 32.72 | 32.36 | 32.53 | 11,503,503 | -0.12(-0.36%) |
Sep 04, 2013 | 32.27 | 32.78 | 32.25 | 32.64 | 13,950,307 | +0.32(+1.00%) |
Sep 03, 2013 | 32.53 | 32.63 | 32.19 | 32.32 | 20,743,448 | -0.05(-0.17%) |
Aug 30, 2013 | 32.24 | 32.50 | 32.19 | 32.38 | 12,161,496 | +0.13(+0.40%) |
Aug 29, 2013 | 32.16 | 32.45 | 32.03 | 32.25 | 13,861,497 | +0.01(+0.02%) |
Aug 28, 2013 | 32.03 | 32.45 | 31.82 | 32.24 | 14,324,398 | -0.01(-0.04%) |
Aug 27, 2013 | 32.40 | 32.53 | 32.13 | 32.25 | 15,836,291 | -0.35(-1.07%) |
Aug 26, 2013 | 32.73 | 32.79 | 32.54 | 32.60 | 13,473,598 | -0.08(-0.23%) |
Aug 23, 2013 | 32.85 | 32.85 | 32.49 | 32.68 | 13,410,982 | -0.05(-0.17%) |
Aug 22, 2013 | 32.61 | 32.85 | 32.45 | 32.73 | 12,604,961 | +0.24(+0.74%) |
Aug 21, 2013 | 32.56 | 32.89 | 32.38 | 32.49 | 15,774,488 | -0.07(-0.21%) |
Aug 20, 2013 | 32.62 | 33.12 | 32.56 | 32.56 | 20,600,300 | -0.01(-0.04%) |
Aug 19, 2013 | 32.50 | 32.73 | 32.49 | 32.58 | 12,237,327 | -0.08(-0.25%) |
Aug 16, 2013 | 32.72 | 32.86 | 32.52 | 32.66 | 19,281,126 | -0.18(-0.56%) |
Aug 15, 2013 | 33.05 | 33.11 | 32.76 | 32.84 | 16,565,466 | -0.41(-1.24%) |
Aug 14, 2013 | 33.24 | 33.38 | 33.14 | 33.25 | 12,459,835 | +0.10(+0.29%) |
Aug 13, 2013 | 33.22 | 33.45 | 32.92 | 33.16 | 10,888,992 | -0.03(-0.08%) |
Aug 12, 2013 | 32.97 | 33.42 | 32.92 | 33.18 | 14,511,161 | +0.05(+0.17%) |
Aug 09, 2013 | 33.16 | 33.40 | 33.04 | 33.13 | 11,521,464 | -0.05(-0.17%) |
Aug 08, 2013 | 33.31 | 33.44 | 32.99 | 33.18 | 12,606,807 | -0.05(-0.16%) |
Aug 07, 2013 | 33.10 | 33.38 | 33.10 | 33.24 | 14,102,611 | +0.08(+0.23%) |
Aug 06, 2013 | 33.19 | 33.27 | 32.93 | 33.16 | 14,201,126 | -0.06(-0.19%) |
Aug 05, 2013 | 33.13 | 33.31 | 32.91 | 33.23 | 9,916,207 | -0.01(-0.02%) |
Aug 02, 2013 | 33.16 | 33.23 | 32.99 | 33.23 | 13,032,079 | -0.03(-0.08%) |
Aug 01, 2013 | 33.16 | 33.33 | 32.89 | 33.26 | 19,790,104 | +0.28(+0.85%) |
Jul 31, 2013 | 33.21 | 33.36 | 32.84 | 32.98 | 28,597,868 | +0.08(+0.25%) |
Jul 30, 2013 | 33.06 | 33.60 | 32.75 | 32.90 | 24,506,320 | -0.20(-0.60%) |
Jul 29, 2013 | 33.05 | 33.40 | 32.97 | 33.10 | 15,031,981 | -0.10(-0.31%) |
Jul 26, 2013 | 32.90 | 33.20 | 32.71 | 33.20 | 14,382,651 | +0.22(+0.66%) |
Jul 25, 2013 | 32.54 | 32.99 | 32.42 | 32.98 | 14,666,134 | +0.27(+0.84%) |
Jul 24, 2013 | 32.81 | 32.89 | 32.53 | 32.71 | 13,059,893 | -0.11(-0.33%) |
Jul 23, 2013 | 32.73 | 33.01 | 32.55 | 32.82 | 13,499,827 | +0.14(+0.44%) |
Jul 22, 2013 | 32.83 | 33.03 | 32.55 | 32.67 | 16,532,368 | -0.05(-0.15%) |
Jul 19, 2013 | 32.50 | 32.81 | 32.32 | 32.72 | 20,792,462 | +0.27(+0.82%) |
Jul 18, 2013 | 32.88 | 32.95 | 32.42 | 32.45 | 26,032,364 | -0.54(-1.62%) |
Jul 17, 2013 | 33.05 | 33.39 | 32.95 | 32.99 | 11,802,490 | -0.03(-0.10%) |
Jul 16, 2013 | 33.25 | 33.43 | 32.88 | 33.02 | 22,308,542 | -0.20(-0.60%) |
Jul 15, 2013 | 33.21 | 33.47 | 33.04 | 33.22 | 14,102,925 | -0.01(-0.04%) |
Jul 12, 2013 | 33.14 | 33.31 | 32.99 | 33.23 | 12,940,799 | +0.16(+0.48%) |
Jul 11, 2013 | 33.16 | 33.21 | 32.95 | 33.08 | 16,713,082 | +0.24(+0.73%) |
Jul 10, 2013 | 32.60 | 32.99 | 32.58 | 32.84 | 11,364,451 | +0.23(+0.71%) |
Jul 09, 2013 | 32.67 | 32.86 | 32.60 | 32.60 | 15,069,935 | +0.14(+0.44%) |
Jul 08, 2013 | 32.43 | 32.61 | 32.34 | 32.46 | 16,033,726 | +0.17(+0.53%) |
Jul 05, 2013 | 32.13 | 32.38 | 31.91 | 32.29 | 11,835,206 | +0.42(+1.31%) |
Jul 03, 2013 | 31.82 | 31.99 | 31.60 | 31.87 | 10,050,024 | +0.00(+0.00%) |
Jul 02, 2013 | 31.56 | 31.99 | 31.51 | 31.87 | 16,549,883 | +0.16(+0.50%) |
Jul 01, 2013 | 31.67 | 32.08 | 31.64 | 31.71 | 19,152,354 | -0.09(-0.28%) |
Jun 28, 2013 | 32.49 | 32.51 | 31.80 | 31.80 | 23,870,008 | -0.16(-0.51%) |
Jun 26, 2013 | 31.90 | 32.12 | 31.69 | 31.97 | 16,705,102 | +0.31(+0.99%) |
Jun 25, 2013 | 31.86 | 31.96 | 31.55 | 31.65 | 17,566,368 | -0.12(-0.39%) |
Jun 24, 2013 | 31.82 | 32.08 | 31.53 | 31.77 | 26,408,696 | -0.40(-1.26%) |
Jun 21, 2013 | 32.09 | 32.59 | 31.95 | 32.18 | 35,480,860 | +0.47(+1.49%) |
Jun 20, 2013 | 32.47 | 32.47 | 31.64 | 31.71 | 26,039,644 | -0.87(-2.67%) |
Jun 19, 2013 | 32.66 | 32.98 | 32.49 | 32.58 | 26,291,420 | -0.12(-0.36%) |
Jun 18, 2013 | 32.78 | 32.90 | 32.63 | 32.69 | 17,261,094 | -0.03(-0.10%) |
Jun 17, 2013 | 33.09 | 33.24 | 32.56 | 32.73 | 18,235,616 | -0.10(-0.31%) |
Jun 14, 2013 | 32.71 | 33.23 | 32.52 | 32.83 | 19,913,414 | +0.03(+0.10%) |
Jun 13, 2013 | 32.00 | 32.82 | 31.83 | 32.79 | 21,579,634 | +0.45(+1.38%) |
Jun 12, 2013 | 32.79 | 32.93 | 32.34 | 32.35 | 24,616,524 | -0.21(-0.65%) |
Jun 11, 2013 | 32.91 | 33.00 | 32.55 | 32.56 | 79,091,760 | -0.62(-1.86%) |
Jun 10, 2013 | 33.31 | 33.47 | 33.11 | 33.18 | 70,923,376 | +0.18(+0.56%) |
Jun 07, 2013 | 33.39 | 33.64 | 32.93 | 32.99 | 73,661,296 | -0.28(-0.84%) |
Jun 06, 2013 | 33.30 | 33.36 | 32.69 | 33.27 | 29,064,706 | -0.09(-0.27%) |
Jun 05, 2013 | 33.56 | 34.05 | 33.19 | 33.36 | 36,402,704 | -0.49(-1.44%) |
Jun 04, 2013 | 33.00 | 34.34 | 32.98 | 33.85 | 54,056,816 | +0.68(+2.04%) |
Jun 03, 2013 | 33.50 | 33.79 | 33.08 | 33.17 | 55,478,632 | +1.20(+3.75%) |
May 31, 2013 | 32.13 | 32.64 | 31.97 | 31.97 | 31,744,808 | -0.25(-0.79%) |
May 30, 2013 | 32.19 | 32.45 | 32.00 | 32.23 | 22,206,078 | +0.14(+0.43%) |
May 29, 2013 | 32.38 | 32.50 | 31.84 | 32.09 | 23,445,448 | -0.51(-1.58%) |
May 28, 2013 | 32.82 | 33.30 | 32.53 | 32.60 | 25,800,464 | +0.32(+0.98%) |
May 24, 2013 | 32.21 | 32.29 | 31.90 | 32.29 | 23,071,610 | -0.12(-0.36%) |
May 23, 2013 | 31.81 | 32.48 | 31.78 | 32.40 | 32,980,100 | +0.42(+1.33%) |
May 22, 2013 | 32.59 | 33.07 | 31.83 | 31.98 | 62,264,356 | -0.42(-1.31%) |
May 21, 2013 | 30.97 | 32.54 | 30.94 | 32.40 | 68,689,696 | +1.45(+4.69%) |
May 20, 2013 | 31.47 | 31.51 | 30.88 | 30.95 | 24,435,114 | -0.53(-1.70%) |
May 17, 2013 | 31.69 | 31.98 | 30.86 | 31.49 | 31,749,144 | -0.26(-0.82%) |
May 16, 2013 | 31.89 | 31.97 | 30.82 | 31.75 | 17,472,904 | -0.25(-0.77%) |
May 15, 2013 | 31.99 | 32.36 | 31.81 | 31.99 | 19,286,542 | +0.38(+1.21%) |
May 13, 2013 | 31.38 | 31.65 | 31.27 | 31.61 | 14,965,828 | +0.15(+0.48%) |
May 10, 2013 | 31.18 | 31.46 | 31.14 | 31.46 | 20,337,532 | +0.31(+1.01%) |
May 09, 2013 | 30.98 | 31.23 | 30.77 | 31.14 | 20,707,310 | +0.34(+1.11%) |
May 08, 2013 | 30.89 | 31.22 | 30.79 | 30.80 | 26,742,888 | -0.19(-0.62%) |
May 07, 2013 | 30.88 | 31.01 | 30.73 | 30.99 | 21,220,590 | +0.20(+0.64%) |
May 06, 2013 | 31.16 | 31.49 | 30.79 | 30.80 | 20,590,200 | -0.47(-1.51%) |
May 03, 2013 | 31.66 | 31.31 | 31.13 | 31.27 | 18,810,196 | -0.04(-0.13%) |
May 02, 2013 | 31.43 | 31.50 | 31.14 | 31.31 | 20,807,236 | +0.03(+0.09%) |
May 01, 2013 | 30.67 | 31.70 | 30.54 | 31.28 | 58,047,028 | -0.90(-2.79%) |
Apr 30, 2013 | 32.69 | 32.75 | 32.18 | 32.18 | 28,841,228 | -0.56(-1.71%) |
Apr 29, 2013 | 32.78 | 32.95 | 32.67 | 32.74 | 16,616,065 | -0.03(-0.10%) |
Apr 26, 2013 | 32.86 | 32.91 | 32.42 | 32.77 | 15,504,129 | +0.36(+1.10%) |
Apr 25, 2013 | 32.83 | 32.86 | 32.37 | 32.42 | 23,304,356 | -0.41(-1.25%) |
Apr 24, 2013 | 33.32 | 33.40 | 32.77 | 32.83 | 22,706,784 | -0.47(-1.40%) |
Apr 23, 2013 | 32.83 | 33.34 | 32.82 | 33.29 | 25,785,790 | +0.49(+1.48%) |
Apr 22, 2013 | 32.49 | 32.81 | 32.30 | 32.81 | 20,835,682 | +0.29(+0.91%) |
Apr 19, 2013 | 32.08 | 32.51 | 31.95 | 32.51 | 18,558,654 | +0.64(+2.00%) |
Apr 18, 2013 | 32.08 | 32.16 | 31.83 | 31.88 | 16,464,564 | -0.14(-0.43%) |
Apr 17, 2013 | 31.99 | 32.12 | 31.77 | 32.01 | 17,201,822 | -0.14(-0.43%) |
Apr 16, 2013 | 31.93 | 32.21 | 31.84 | 32.15 | 14,881,658 | +0.34(+1.08%) |
Apr 15, 2013 | 32.10 | 32.52 | 31.81 | 31.81 | 22,419,792 | -0.44(-1.38%) |
Apr 12, 2013 | 31.95 | 32.27 | 31.94 | 32.25 | 14,701,339 | -0.07(-0.21%) |
Apr 11, 2013 | 31.96 | 32.53 | 31.96 | 32.32 | 25,616,524 | +0.25(+0.79%) |
Apr 10, 2013 | 31.43 | 32.16 | 31.34 | 32.07 | 27,364,434 | +0.91(+2.92%) |
Apr 09, 2013 | 31.31 | 31.45 | 31.04 | 31.16 | 15,457,222 | +0.02(+0.07%) |
Apr 08, 2013 | 30.87 | 31.14 | 30.78 | 31.14 | 14,830,285 | +0.24(+0.78%) |
Apr 05, 2013 | 30.84 | 30.97 | 30.73 | 30.90 | 18,406,590 | -0.13(-0.42%) |
Apr 04, 2013 | 31.08 | 31.41 | 30.82 | 31.03 | 20,400,702 | -0.03(-0.09%) |
Apr 03, 2013 | 30.81 | 31.60 | 30.81 | 31.06 | 37,789,152 | +0.31(+1.00%) |
Apr 02, 2013 | 30.47 | 30.81 | 30.41 | 30.75 | 18,677,392 | +0.38(+1.26%) |
Apr 01, 2013 | 30.12 | 30.38 | 29.97 | 30.36 | 14,465,213 | +0.10(+0.34%) |
Mar 28, 2013 | 30.16 | 30.33 | 30.10 | 30.26 | 24,316,586 | +0.07(+0.23%) |
Mar 27, 2013 | 30.21 | 30.30 | 30.06 | 30.19 | 16,023,216 | -0.20(-0.65%) |
Mar 26, 2013 | 30.09 | 30.40 | 30.06 | 30.39 | 17,693,978 | +0.48(+1.60%) |
Mar 25, 2013 | 30.09 | 30.12 | 29.79 | 29.91 | 19,158,874 | -0.14(-0.48%) |
Mar 22, 2013 | 30.03 | 30.20 | 29.99 | 30.06 | 14,582,754 | +0.08(+0.25%) |
Mar 21, 2013 | 30.15 | 30.25 | 29.96 | 29.98 | 17,387,792 | -0.23(-0.75%) |
Mar 20, 2013 | 30.12 | 30.32 | 30.04 | 30.21 | 21,871,426 | +0.29(+0.96%) |
Mar 19, 2013 | 29.92 | 30.02 | 29.85 | 29.92 | 22,645,210 | +0.05(+0.16%) |
Mar 18, 2013 | 29.97 | 30.08 | 29.83 | 29.87 | 17,699,038 | -0.31(-1.04%) |
Mar 15, 2013 | 30.01 | 30.19 | 29.98 | 30.19 | 35,562,652 | -0.12(-0.41%) |
Mar 14, 2013 | 30.61 | 30.64 | 29.85 | 30.31 | 37,823,028 | -0.22(-0.72%) |
Mar 13, 2013 | 30.49 | 30.62 | 30.45 | 30.53 | 26,183,572 | -0.31(-1.00%) |
Mar 12, 2013 | 29.89 | 31.10 | 30.72 | 30.84 | 81,807,480 | +0.94(+3.16%) |
Mar 11, 2013 | 29.41 | 29.90 | 29.35 | 29.89 | 56,439,184 | +0.47(+1.61%) |
Mar 08, 2013 | 29.71 | 29.78 | 29.39 | 29.42 | 42,758,032 | -0.21(-0.69%) |
Mar 07, 2013 | 30.00 | 30.08 | 29.50 | 29.62 | 20,072,660 | -0.28(-0.94%) |
Mar 06, 2013 | 29.65 | 29.95 | 29.48 | 29.91 | 26,901,580 | +0.29(+0.99%) |
Mar 05, 2013 | 29.85 | 29.88 | 29.51 | 29.61 | 22,082,160 | -0.06(-0.21%) |
Mar 04, 2013 | 29.39 | 29.68 | 29.28 | 29.67 | 20,685,284 | +0.49(+1.67%) |