Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 37.81 | 37.92 | 37.49 | 37.67 | 9,299,918 | +0.09(+0.25%) |
Mar 28, 2014 | 38.22 | 38.45 | 37.32 | 37.58 | 8,714,207 | -0.37(-0.97%) |
Mar 27, 2014 | 38.11 | 38.12 | 37.35 | 37.95 | 11,093,555 | -0.24(-0.63%) |
Mar 26, 2014 | 37.18 | 38.38 | 37.15 | 38.18 | 22,157,726 | +1.17(+3.17%) |
Mar 25, 2014 | 37.30 | 37.39 | 36.68 | 37.01 | 11,531,753 | +0.00(+0.00%) |
Mar 24, 2014 | 37.86 | 37.88 | 36.37 | 37.01 | 27,321,060 | -0.74(-1.96%) |
Mar 21, 2014 | 39.38 | 39.86 | 37.75 | 37.75 | 23,467,704 | -1.25(-3.20%) |
Mar 20, 2014 | 39.58 | 39.58 | 38.79 | 39.00 | 14,296,156 | -0.70(-1.75%) |
Mar 19, 2014 | 39.81 | 40.22 | 39.57 | 39.69 | 9,236,957 | +0.01(+0.02%) |
Mar 18, 2014 | 39.65 | 39.83 | 39.36 | 39.69 | 7,295,175 | +0.01(+0.02%) |
Mar 17, 2014 | 39.50 | 39.81 | 39.29 | 39.68 | 10,075,077 | +0.52(+1.33%) |
Mar 14, 2014 | 39.27 | 39.48 | 39.07 | 39.16 | 11,107,932 | -0.13(-0.33%) |
Mar 13, 2014 | 40.11 | 40.26 | 39.25 | 39.29 | 11,286,266 | -0.77(-1.92%) |
Mar 12, 2014 | 40.09 | 40.13 | 39.79 | 40.06 | 10,766,899 | -0.43(-1.06%) |
Mar 11, 2014 | 40.60 | 40.83 | 40.41 | 40.48 | 6,531,004 | -0.22(-0.55%) |
Mar 10, 2014 | 40.52 | 40.72 | 40.03 | 40.71 | 5,967,822 | +0.22(+0.56%) |
Mar 07, 2014 | 40.41 | 40.54 | 39.79 | 40.48 | 7,086,301 | +0.20(+0.49%) |
Mar 06, 2014 | 40.92 | 41.69 | 40.27 | 40.29 | 11,057,525 | -0.76(-1.85%) |
Mar 05, 2014 | 40.77 | 41.38 | 40.26 | 41.05 | 12,274,992 | +0.14(+0.34%) |
Mar 04, 2014 | 39.14 | 41.14 | 39.14 | 40.91 | 16,424,051 | +2.12(+5.48%) |
Mar 03, 2014 | 38.55 | 38.92 | 38.37 | 38.79 | 7,168,972 | -0.20(-0.52%) |
Feb 28, 2014 | 39.09 | 39.82 | 38.72 | 38.99 | 10,761,156 | -0.13(-0.33%) |
Feb 27, 2014 | 38.84 | 39.23 | 38.79 | 39.12 | 8,946,690 | +0.28(+0.71%) |
Feb 26, 2014 | 38.90 | 39.19 | 38.76 | 38.84 | 8,126,116 | -0.08(-0.21%) |
Feb 25, 2014 | 39.40 | 39.54 | 38.89 | 38.92 | 9,998,664 | -0.46(-1.16%) |
Feb 24, 2014 | 39.41 | 39.68 | 39.26 | 39.38 | 9,130,880 | +0.12(+0.31%) |
Feb 21, 2014 | 38.73 | 39.57 | 38.71 | 39.26 | 9,801,668 | +0.21(+0.54%) |
Feb 20, 2014 | 38.90 | 39.08 | 38.75 | 39.05 | 17,146,590 | +0.28(+0.73%) |
Feb 19, 2014 | 39.32 | 39.61 | 38.74 | 38.76 | 11,580,624 | -0.85(-2.14%) |
Feb 18, 2014 | 39.33 | 39.85 | 39.31 | 39.61 | 10,559,139 | +0.19(+0.48%) |
Feb 14, 2014 | 38.73 | 39.42 | 39.42 | 39.42 | 11,313,954 | +0.64(+1.65%) |
Feb 13, 2014 | 38.14 | 38.79 | 38.08 | 38.79 | 8,360,701 | +0.46(+1.21%) |
Feb 12, 2014 | 38.16 | 38.67 | 38.10 | 38.32 | 11,167,228 | +0.17(+0.44%) |
Feb 11, 2014 | 37.46 | 38.42 | 37.26 | 38.16 | 14,416,893 | +0.36(+0.96%) |
Feb 10, 2014 | 36.91 | 37.83 | 36.71 | 37.79 | 15,349,566 | +1.30(+3.56%) |
Feb 07, 2014 | 35.52 | 36.52 | 35.50 | 36.49 | 11,839,925 | +0.98(+2.76%) |
Feb 06, 2014 | 35.39 | 35.66 | 35.24 | 35.52 | 11,220,032 | +0.32(+0.91%) |
Feb 05, 2014 | 35.23 | 35.53 | 34.46 | 35.20 | 17,154,654 | -0.29(-0.82%) |
Feb 04, 2014 | 35.37 | 35.81 | 35.18 | 35.49 | 10,540,779 | +0.22(+0.62%) |
Feb 03, 2014 | 36.35 | 36.47 | 35.19 | 35.27 | 13,996,421 | -0.96(-2.66%) |
Jan 31, 2014 | 36.28 | 36.60 | 36.08 | 36.23 | 10,655,373 | -0.38(-1.03%) |
Jan 30, 2014 | 36.70 | 37.02 | 36.38 | 36.61 | 10,381,607 | +0.20(+0.54%) |
Jan 29, 2014 | 36.78 | 37.15 | 36.15 | 36.42 | 15,622,863 | -0.62(-1.66%) |
Jan 28, 2014 | 36.20 | 37.34 | 36.19 | 37.03 | 18,122,728 | +0.98(+2.72%) |
Jan 27, 2014 | 37.04 | 37.05 | 35.86 | 36.05 | 27,144,188 | -0.88(-2.40%) |
Jan 24, 2014 | 39.59 | 40.22 | 36.48 | 36.94 | 40,445,300 | -2.18(-5.58%) |
Jan 23, 2014 | 39.38 | 39.38 | 38.22 | 39.12 | 19,460,232 | -0.62(-1.57%) |
Jan 22, 2014 | 39.69 | 40.01 | 39.58 | 39.74 | 9,031,265 | +0.16(+0.40%) |
Jan 21, 2014 | 39.47 | 40.01 | 39.32 | 39.58 | 10,857,857 | +0.17(+0.42%) |
Jan 17, 2014 | 39.82 | 39.42 | 39.42 | 39.42 | 12,293,938 | -0.32(-0.80%) |
Jan 16, 2014 | 39.34 | 39.93 | 39.26 | 39.74 | 12,902,757 | +0.22(+0.55%) |
Jan 15, 2014 | 40.37 | 40.37 | 39.37 | 39.52 | 13,975,716 | -0.86(-2.12%) |
Jan 14, 2014 | 40.24 | 40.59 | 39.76 | 40.37 | 13,778,554 | +0.19(+0.47%) |
Jan 13, 2014 | 40.58 | 41.21 | 40.10 | 40.19 | 16,760,279 | -0.55(-1.35%) |
Jan 10, 2014 | 40.48 | 40.81 | 40.18 | 40.74 | 19,989,816 | +0.83(+2.09%) |
Jan 09, 2014 | 38.93 | 39.95 | 38.90 | 39.90 | 14,269,566 | +1.17(+3.01%) |
Jan 08, 2014 | 38.05 | 38.75 | 37.92 | 38.74 | 8,867,203 | +0.62(+1.64%) |
Jan 07, 2014 | 38.14 | 38.76 | 38.07 | 38.11 | 12,357,811 | -0.06(-0.15%) |
Jan 06, 2014 | 38.48 | 38.50 | 38.02 | 38.17 | 10,659,913 | -0.15(-0.40%) |
Jan 03, 2014 | 38.00 | 38.56 | 37.97 | 38.32 | 6,185,444 | +0.42(+1.11%) |
Jan 02, 2014 | 38.08 | 38.55 | 37.81 | 37.90 | 7,779,334 | -0.64(-1.66%) |
Dec 31, 2013 | 38.47 | 38.54 | 38.54 | 38.54 | 5,509,207 | +0.07(+0.17%) |
Dec 30, 2013 | 38.19 | 38.52 | 37.86 | 38.47 | 6,126,533 | +0.19(+0.51%) |
Dec 27, 2013 | 38.65 | 38.75 | 38.23 | 38.28 | 5,079,762 | -0.32(-0.84%) |
Dec 26, 2013 | 38.30 | 38.62 | 38.16 | 38.60 | 3,671,773 | +0.29(+0.75%) |
Dec 24, 2013 | 38.24 | 38.38 | 37.90 | 38.32 | 3,518,178 | -0.09(-0.24%) |
Dec 23, 2013 | 38.47 | 38.59 | 38.19 | 38.41 | 6,938,796 | -0.03(-0.07%) |
Dec 20, 2013 | 38.89 | 39.17 | 38.27 | 38.44 | 15,377,458 | -0.34(-0.87%) |
Dec 19, 2013 | 38.43 | 39.25 | 38.11 | 38.78 | 16,493,407 | +0.90(+2.38%) |
Dec 18, 2013 | 36.92 | 37.96 | 36.54 | 37.88 | 12,320,547 | +1.07(+2.92%) |
Dec 17, 2013 | 36.73 | 36.96 | 36.29 | 36.80 | 8,878,288 | +0.16(+0.43%) |
Dec 16, 2013 | 36.57 | 36.85 | 36.23 | 36.65 | 7,708,248 | +0.11(+0.30%) |
Dec 13, 2013 | 36.51 | 36.64 | 36.09 | 36.54 | 7,444,466 | +0.13(+0.36%) |
Dec 12, 2013 | 36.36 | 36.58 | 36.09 | 36.41 | 8,785,102 | -0.07(-0.20%) |
Dec 11, 2013 | 36.81 | 36.81 | 36.29 | 36.48 | 9,405,588 | -0.42(-1.13%) |
Dec 10, 2013 | 36.72 | 36.97 | 36.58 | 36.90 | 8,473,768 | +0.01(+0.04%) |
Dec 09, 2013 | 36.43 | 37.45 | 36.38 | 36.88 | 10,666,182 | +0.38(+1.05%) |
Dec 06, 2013 | 36.88 | 36.95 | 36.17 | 36.50 | 11,692,538 | -0.09(-0.24%) |
Dec 05, 2013 | 36.70 | 37.16 | 36.47 | 36.59 | 7,551,716 | -0.20(-0.55%) |
Dec 04, 2013 | 36.48 | 37.12 | 36.39 | 36.79 | 11,359,682 | +0.09(+0.24%) |
Dec 03, 2013 | 37.00 | 37.16 | 36.59 | 36.70 | 6,839,113 | -0.37(-1.01%) |
Dec 02, 2013 | 36.94 | 37.45 | 36.89 | 37.08 | 8,170,698 | +0.07(+0.19%) |
Nov 29, 2013 | 37.42 | 37.51 | 36.98 | 37.01 | 4,194,035 | -0.21(-0.56%) |
Nov 27, 2013 | 37.57 | 37.70 | 37.07 | 37.21 | 7,537,419 | -0.15(-0.40%) |
Nov 26, 2013 | 38.01 | 38.08 | 36.98 | 37.37 | 14,679,874 | -0.70(-1.84%) |
Nov 25, 2013 | 38.45 | 38.61 | 37.97 | 38.06 | 8,101,734 | -0.40(-1.05%) |
Nov 22, 2013 | 37.78 | 38.56 | 37.59 | 38.47 | 11,767,951 | +0.76(+2.02%) |
Nov 21, 2013 | 37.45 | 37.71 | 37.29 | 37.70 | 8,206,852 | +0.40(+1.08%) |
Nov 20, 2013 | 37.30 | 37.52 | 36.95 | 37.30 | 8,685,430 | -0.14(-0.37%) |
Nov 19, 2013 | 37.38 | 37.52 | 37.02 | 37.44 | 7,159,886 | +0.09(+0.23%) |
Nov 18, 2013 | 37.90 | 37.94 | 37.28 | 37.35 | 7,724,594 | -0.40(-1.07%) |
Nov 15, 2013 | 38.00 | 38.17 | 37.55 | 37.75 | 12,769,265 | -0.23(-0.61%) |
Nov 14, 2013 | 37.60 | 38.27 | 37.54 | 37.98 | 14,544,923 | +0.63(+1.70%) |
Nov 13, 2013 | 37.52 | 37.67 | 37.16 | 37.35 | 16,796,720 | -0.49(-1.29%) |
Nov 12, 2013 | 37.74 | 38.06 | 37.47 | 37.84 | 8,162,442 | -0.03(-0.08%) |
Nov 11, 2013 | 37.73 | 38.34 | 37.70 | 37.87 | 7,888,022 | +0.17(+0.44%) |
Nov 08, 2013 | 36.96 | 37.75 | 36.92 | 37.70 | 10,628,982 | +0.76(+2.05%) |
Nov 07, 2013 | 37.53 | 37.62 | 36.74 | 36.95 | 8,933,233 | -0.53(-1.42%) |
Nov 06, 2013 | 38.08 | 38.09 | 37.39 | 37.48 | 7,589,034 | -0.35(-0.91%) |
Nov 05, 2013 | 38.24 | 38.24 | 37.54 | 37.83 | 11,008,159 | -0.37(-0.98%) |
Nov 04, 2013 | 37.96 | 38.27 | 37.94 | 38.20 | 12,797,584 | +0.40(+1.07%) |
Nov 01, 2013 | 37.91 | 38.32 | 37.71 | 37.80 | 10,175,385 | -0.03(-0.08%) |
Oct 31, 2013 | 38.24 | 38.27 | 37.81 | 37.83 | 9,026,227 | -0.44(-1.15%) |
Oct 30, 2013 | 38.60 | 38.60 | 37.91 | 38.27 | 9,369,410 | -0.14(-0.36%) |
Oct 29, 2013 | 37.46 | 38.66 | 37.38 | 38.40 | 18,837,092 | +0.94(+2.50%) |
Oct 28, 2013 | 36.27 | 37.71 | 36.23 | 37.47 | 38,730,576 | +2.34(+6.66%) |
Oct 25, 2013 | 35.46 | 35.54 | 34.95 | 35.13 | 8,261,131 | -0.43(-1.22%) |
Oct 24, 2013 | 35.56 | 35.80 | 35.41 | 35.56 | 7,826,765 | +0.30(+0.84%) |
Oct 23, 2013 | 35.88 | 35.90 | 35.06 | 35.26 | 7,509,511 | -0.55(-1.55%) |
Oct 22, 2013 | 35.47 | 35.95 | 35.44 | 35.82 | 10,803,070 | +0.33(+0.93%) |
Oct 21, 2013 | 35.77 | 35.77 | 35.11 | 35.49 | 6,285,861 | -0.32(-0.91%) |
Oct 18, 2013 | 35.95 | 35.95 | 35.41 | 35.81 | 9,107,146 | +0.04(+0.10%) |
Oct 17, 2013 | 34.99 | 35.85 | 34.94 | 35.77 | 10,177,461 | +0.63(+1.78%) |
Oct 16, 2013 | 34.46 | 35.20 | 34.35 | 35.15 | 9,810,829 | +1.02(+2.98%) |
Oct 15, 2013 | 34.23 | 34.53 | 34.11 | 34.13 | 6,935,373 | -0.20(-0.59%) |
Oct 14, 2013 | 34.12 | 34.52 | 33.98 | 34.33 | 8,333,107 | -0.01(-0.02%) |
Oct 11, 2013 | 34.48 | 34.48 | 34.11 | 34.34 | 7,155,734 | -0.12(-0.33%) |
Oct 10, 2013 | 33.74 | 34.50 | 33.70 | 34.46 | 9,531,175 | +1.03(+3.08%) |
Oct 09, 2013 | 33.63 | 33.71 | 33.25 | 33.43 | 7,412,104 | -0.14(-0.41%) |
Oct 08, 2013 | 33.80 | 33.88 | 33.54 | 33.56 | 8,851,232 | -0.30(-0.89%) |
Oct 07, 2013 | 34.00 | 34.19 | 33.86 | 33.87 | 6,792,931 | -0.36(-1.05%) |
Oct 04, 2013 | 33.62 | 34.25 | 33.37 | 34.23 | 8,698,986 | +0.69(+2.06%) |
Oct 03, 2013 | 33.69 | 33.80 | 33.23 | 33.53 | 7,444,888 | -0.27(-0.79%) |
Oct 02, 2013 | 33.74 | 34.02 | 33.42 | 33.80 | 8,357,618 | +0.03(+0.09%) |
Oct 01, 2013 | 33.21 | 33.79 | 33.19 | 33.77 | 11,035,173 | +0.69(+2.07%) |
Sep 30, 2013 | 32.68 | 33.27 | 32.67 | 33.09 | 15,918,167 | +0.06(+0.17%) |
Sep 27, 2013 | 33.31 | 33.40 | 32.81 | 33.03 | 11,910,006 | -0.52(-1.56%) |
Sep 26, 2013 | 33.32 | 33.66 | 33.26 | 33.55 | 5,789,403 | +0.23(+0.69%) |
Sep 25, 2013 | 33.42 | 33.43 | 33.25 | 33.32 | 9,492,394 | -0.15(-0.45%) |
Sep 24, 2013 | 33.14 | 33.69 | 33.07 | 33.47 | 9,980,632 | +0.19(+0.58%) |
Sep 23, 2013 | 33.32 | 33.33 | 32.87 | 33.28 | 8,055,574 | -0.16(-0.49%) |
Sep 20, 2013 | 34.00 | 34.02 | 33.36 | 33.44 | 13,941,565 | -0.54(-1.58%) |
Sep 19, 2013 | 33.25 | 34.01 | 33.16 | 33.98 | 15,175,938 | +0.72(+2.17%) |
Sep 18, 2013 | 32.51 | 33.34 | 32.46 | 33.26 | 14,548,170 | +0.80(+2.47%) |
Sep 17, 2013 | 32.23 | 32.51 | 32.23 | 32.46 | 8,161,996 | +0.19(+0.58%) |
Sep 16, 2013 | 32.01 | 32.47 | 31.14 | 32.27 | 14,269,596 | +1.13(+3.63%) |
Sep 13, 2013 | 31.24 | 31.24 | 30.94 | 31.14 | 6,443,397 | -0.09(-0.27%) |
Sep 12, 2013 | 30.89 | 31.28 | 30.83 | 31.23 | 9,169,037 | +0.30(+0.97%) |
Sep 11, 2013 | 30.46 | 30.95 | 30.36 | 30.93 | 9,104,563 | +0.53(+1.74%) |
Sep 10, 2013 | 30.37 | 30.47 | 30.20 | 30.40 | 6,509,393 | +0.16(+0.52%) |
Sep 09, 2013 | 29.99 | 30.26 | 29.99 | 30.24 | 9,978,913 | +0.29(+0.98%) |
Sep 06, 2013 | 29.90 | 30.17 | 29.75 | 29.95 | 10,127,744 | +0.12(+0.41%) |
Sep 05, 2013 | 29.97 | 29.97 | 29.54 | 29.83 | 8,808,292 | -0.19(-0.64%) |
Sep 04, 2013 | 29.85 | 30.03 | 29.71 | 30.02 | 9,644,756 | +0.19(+0.65%) |
Sep 03, 2013 | 30.03 | 30.11 | 29.70 | 29.83 | 7,042,399 | +0.02(+0.07%) |
Aug 30, 2013 | 29.88 | 29.90 | 29.60 | 29.80 | 8,338,286 | -0.07(-0.24%) |
Aug 29, 2013 | 29.98 | 30.17 | 29.82 | 29.88 | 6,081,266 | -0.17(-0.57%) |
Aug 28, 2013 | 29.80 | 30.15 | 29.57 | 30.05 | 8,493,011 | +0.26(+0.86%) |
Aug 27, 2013 | 30.03 | 30.07 | 29.67 | 29.79 | 8,381,248 | -0.54(-1.77%) |
Aug 26, 2013 | 30.20 | 30.40 | 30.08 | 30.33 | 9,826,348 | +0.13(+0.43%) |
Aug 23, 2013 | 29.85 | 30.27 | 29.79 | 30.20 | 9,335,605 | +0.41(+1.39%) |
Aug 22, 2013 | 29.57 | 29.89 | 29.39 | 29.78 | 6,430,472 | +0.24(+0.82%) |
Aug 21, 2013 | 29.67 | 29.83 | 29.47 | 29.54 | 9,497,865 | -0.18(-0.60%) |
Aug 20, 2013 | 29.99 | 30.21 | 29.72 | 29.72 | 8,490,564 | -0.27(-0.91%) |
Aug 19, 2013 | 29.66 | 30.19 | 29.64 | 29.99 | 9,723,393 | +0.19(+0.65%) |
Aug 16, 2013 | 29.92 | 30.13 | 29.50 | 29.80 | 11,869,204 | -0.21(-0.71%) |
Aug 15, 2013 | 30.43 | 30.47 | 29.82 | 30.01 | 10,110,122 | -0.68(-2.21%) |
Aug 14, 2013 | 30.87 | 31.23 | 30.68 | 30.69 | 7,125,467 | -0.29(-0.92%) |
Aug 13, 2013 | 30.76 | 31.00 | 30.57 | 30.98 | 8,711,851 | +0.16(+0.51%) |
Aug 12, 2013 | 31.02 | 31.06 | 30.75 | 30.82 | 8,636,332 | -0.41(-1.33%) |
Aug 09, 2013 | 31.31 | 31.53 | 31.09 | 31.23 | 5,859,818 | -0.22(-0.70%) |
Aug 08, 2013 | 31.47 | 31.59 | 31.02 | 31.46 | 8,290,862 | +0.19(+0.59%) |
Aug 07, 2013 | 31.43 | 31.51 | 31.23 | 31.27 | 6,578,334 | -0.29(-0.91%) |
Aug 06, 2013 | 31.27 | 31.73 | 31.06 | 31.56 | 9,401,491 | +0.37(+1.19%) |
Aug 05, 2013 | 31.25 | 31.45 | 31.03 | 31.18 | 8,358,601 | -0.16(-0.50%) |
Aug 02, 2013 | 31.51 | 31.66 | 31.28 | 31.34 | 8,647,701 | -0.11(-0.34%) |
Aug 01, 2013 | 31.24 | 31.62 | 31.07 | 31.45 | 10,775,067 | +0.54(+1.73%) |
Jul 31, 2013 | 31.01 | 31.20 | 30.88 | 30.91 | 11,136,930 | -0.06(-0.21%) |
Jul 30, 2013 | 31.47 | 31.49 | 30.77 | 30.98 | 13,759,887 | -0.31(-0.98%) |
Jul 29, 2013 | 31.53 | 31.68 | 31.24 | 31.28 | 12,414,279 | -0.33(-1.04%) |
Jul 26, 2013 | 31.33 | 31.65 | 30.85 | 31.61 | 11,504,512 | +0.21(+0.66%) |
Jul 25, 2013 | 31.33 | 32.49 | 31.10 | 31.41 | 18,207,320 | -0.47(-1.48%) |
Jul 24, 2013 | 32.32 | 32.45 | 31.82 | 31.88 | 7,326,030 | -0.43(-1.33%) |
Jul 23, 2013 | 32.18 | 32.40 | 31.96 | 32.31 | 9,780,071 | +0.14(+0.42%) |
Jul 22, 2013 | 31.56 | 32.17 | 31.56 | 32.17 | 10,223,202 | +0.58(+1.83%) |
Jul 19, 2013 | 31.45 | 31.70 | 31.12 | 31.59 | 12,762,146 | +0.17(+0.55%) |
Jul 18, 2013 | 31.90 | 31.91 | 31.34 | 31.42 | 11,413,677 | -0.49(-1.55%) |
Jul 17, 2013 | 32.30 | 32.43 | 31.82 | 31.91 | 7,332,349 | -0.25(-0.78%) |
Jul 16, 2013 | 32.28 | 32.54 | 32.09 | 32.16 | 6,316,452 | -0.12(-0.38%) |
Jul 15, 2013 | 32.64 | 32.66 | 32.20 | 32.28 | 8,284,537 | -0.46(-1.42%) |
Jul 12, 2013 | 32.64 | 32.89 | 32.35 | 32.75 | 12,023,471 | -0.16(-0.48%) |
Jul 11, 2013 | 32.53 | 32.99 | 32.44 | 32.91 | 11,993,040 | +0.84(+2.61%) |
Jul 10, 2013 | 31.78 | 32.21 | 31.78 | 32.07 | 7,377,426 | +0.23(+0.72%) |
Jul 09, 2013 | 31.66 | 31.94 | 31.56 | 31.84 | 8,534,041 | +0.41(+1.30%) |
Jul 08, 2013 | 31.50 | 31.76 | 31.38 | 31.43 | 9,453,605 | -0.15(-0.48%) |
Jul 05, 2013 | 31.27 | 31.63 | 31.03 | 31.58 | 7,646,955 | +0.61(+1.99%) |
Jul 03, 2013 | 31.42 | 31.42 | 30.71 | 30.97 | 10,164,480 | -0.48(-1.52%) |
Jul 02, 2013 | 31.76 | 32.10 | 31.36 | 31.45 | 14,719,308 | -0.34(-1.08%) |
Jul 01, 2013 | 31.96 | 32.30 | 31.66 | 31.79 | 14,123,817 | +0.09(+0.29%) |
Jun 28, 2013 | 32.64 | 33.00 | 31.69 | 31.70 | 23,040,126 | -1.14(-3.48%) |
Jun 27, 2013 | 33.03 | 33.23 | 32.75 | 32.84 | 8,320,907 | -0.12(-0.37%) |
Jun 26, 2013 | 32.32 | 33.14 | 32.08 | 32.96 | 12,746,000 | +0.91(+2.86%) |
Jun 25, 2013 | 32.47 | 32.47 | 31.97 | 32.05 | 9,796,814 | -0.21(-0.64%) |
Jun 24, 2013 | 32.15 | 32.60 | 31.84 | 32.25 | 12,321,908 | -0.18(-0.57%) |
Jun 21, 2013 | 31.93 | 32.68 | 31.80 | 32.44 | 21,592,556 | +0.82(+2.58%) |
Jun 20, 2013 | 32.49 | 32.54 | 31.44 | 31.62 | 17,666,578 | -1.04(-3.19%) |
Jun 19, 2013 | 33.05 | 33.36 | 32.65 | 32.66 | 11,033,506 | -0.57(-1.71%) |
Jun 18, 2013 | 33.05 | 33.34 | 32.95 | 33.23 | 10,087,976 | +0.29(+0.88%) |
Jun 17, 2013 | 33.32 | 33.39 | 32.72 | 32.94 | 13,445,547 | -0.26(-0.77%) |
Jun 14, 2013 | 33.51 | 33.69 | 33.17 | 33.20 | 10,631,019 | -0.26(-0.78%) |
Jun 13, 2013 | 32.82 | 33.51 | 32.81 | 33.46 | 12,004,427 | +0.43(+1.29%) |
Jun 12, 2013 | 33.76 | 34.00 | 33.03 | 33.03 | 12,465,015 | -0.51(-1.52%) |
Jun 11, 2013 | 33.34 | 33.85 | 33.16 | 33.54 | 13,115,738 | -0.01(-0.04%) |
Jun 10, 2013 | 33.76 | 33.92 | 33.42 | 33.56 | 10,350,502 | -0.13(-0.40%) |
Jun 07, 2013 | 33.40 | 33.69 | 33.23 | 33.69 | 15,792,727 | +0.35(+1.06%) |
Jun 06, 2013 | 32.90 | 33.54 | 32.57 | 33.34 | 17,546,738 | +0.59(+1.80%) |
Jun 05, 2013 | 33.15 | 33.39 | 32.47 | 32.75 | 19,686,710 | -0.47(-1.41%) |
Jun 04, 2013 | 33.36 | 34.17 | 32.91 | 33.22 | 30,329,098 | -0.54(-1.60%) |
Jun 03, 2013 | 33.41 | 35.16 | 33.16 | 33.76 | 38,606,880 | +1.12(+3.43%) |
May 31, 2013 | 33.21 | 33.65 | 32.63 | 32.64 | 17,329,392 | -0.72(-2.15%) |
May 30, 2013 | 33.32 | 33.93 | 33.22 | 33.35 | 13,897,493 | +0.22(+0.66%) |
May 29, 2013 | 33.44 | 33.54 | 32.78 | 33.13 | 13,851,555 | -0.69(-2.03%) |
May 28, 2013 | 33.78 | 34.64 | 33.66 | 33.82 | 21,207,210 | +0.20(+0.59%) |
May 24, 2013 | 33.03 | 33.73 | 32.49 | 33.62 | 17,771,316 | +0.28(+0.85%) |
May 23, 2013 | 32.76 | 33.49 | 32.54 | 33.34 | 16,791,812 | +0.43(+1.29%) |
May 22, 2013 | 31.81 | 33.68 | 31.81 | 32.91 | 35,733,816 | +1.66(+5.31%) |
May 21, 2013 | 31.08 | 31.52 | 30.82 | 31.25 | 14,319,329 | +0.21(+0.69%) |
May 20, 2013 | 30.76 | 31.31 | 30.75 | 31.04 | 13,437,323 | +0.33(+1.06%) |
May 17, 2013 | 30.49 | 30.81 | 30.29 | 30.71 | 15,691,463 | +0.38(+1.24%) |
May 16, 2013 | 30.99 | 31.59 | 30.24 | 30.34 | 36,739,504 | -1.11(-3.54%) |
May 15, 2013 | 29.95 | 32.34 | 29.90 | 31.45 | 47,025,136 | +2.41(+8.30%) |
May 13, 2013 | 28.66 | 29.05 | 28.56 | 29.04 | 10,293,222 | +0.32(+1.11%) |
May 10, 2013 | 28.41 | 28.72 | 28.33 | 28.72 | 10,891,762 | +0.40(+1.40%) |
May 09, 2013 | 28.17 | 28.37 | 27.89 | 28.32 | 10,791,553 | +0.18(+0.63%) |
May 08, 2013 | 28.41 | 28.51 | 28.06 | 28.15 | 10,810,908 | -0.24(-0.85%) |
May 07, 2013 | 28.50 | 28.51 | 28.12 | 28.39 | 11,480,751 | +0.00(+0.00%) |
May 06, 2013 | 28.46 | 28.49 | 28.27 | 28.39 | 8,215,277 | -0.13(-0.45%) |
May 03, 2013 | 28.62 | 28.60 | 28.38 | 28.51 | 8,719,492 | +0.13(+0.47%) |
May 02, 2013 | 28.29 | 28.39 | 28.14 | 28.38 | 11,611,010 | +0.21(+0.73%) |
May 01, 2013 | 28.00 | 28.25 | 27.79 | 28.17 | 14,042,229 | +0.00(+0.00%) |
Apr 30, 2013 | 28.25 | 28.25 | 27.79 | 28.17 | 16,718,419 | -0.13(-0.48%) |
Apr 29, 2013 | 28.46 | 28.57 | 28.24 | 28.31 | 9,473,850 | -0.26(-0.92%) |
Apr 26, 2013 | 28.46 | 28.66 | 28.40 | 28.57 | 15,488,659 | +0.04(+0.15%) |
Apr 25, 2013 | 28.95 | 29.02 | 28.39 | 28.53 | 19,558,936 | -0.87(-2.97%) |
Apr 24, 2013 | 29.98 | 29.99 | 29.36 | 29.40 | 9,611,034 | -0.60(-2.01%) |
Apr 23, 2013 | 29.95 | 30.41 | 29.79 | 30.00 | 12,430,609 | +0.26(+0.88%) |
Apr 22, 2013 | 29.20 | 29.79 | 29.05 | 29.74 | 15,343,512 | +0.55(+1.90%) |
Apr 19, 2013 | 28.88 | 29.26 | 28.74 | 29.19 | 11,608,411 | +0.43(+1.48%) |
Apr 18, 2013 | 28.88 | 28.96 | 28.59 | 28.76 | 12,038,157 | -0.18(-0.64%) |
Apr 17, 2013 | 29.00 | 29.16 | 28.75 | 28.95 | 12,142,245 | -0.18(-0.61%) |
Apr 16, 2013 | 29.14 | 29.15 | 28.77 | 29.12 | 13,920,147 | +0.22(+0.76%) |
Apr 15, 2013 | 29.34 | 29.44 | 28.87 | 28.90 | 12,656,214 | -0.48(-1.62%) |
Apr 12, 2013 | 29.10 | 29.44 | 29.10 | 29.38 | 10,145,557 | +0.09(+0.29%) |
Apr 11, 2013 | 29.27 | 29.40 | 29.12 | 29.29 | 9,775,615 | +0.08(+0.27%) |
Apr 10, 2013 | 28.97 | 29.24 | 28.85 | 29.22 | 10,709,226 | +0.26(+0.88%) |
Apr 09, 2013 | 28.87 | 29.08 | 28.85 | 28.96 | 12,210,848 | +0.07(+0.25%) |
Apr 08, 2013 | 28.73 | 28.90 | 28.47 | 28.89 | 10,152,973 | +0.09(+0.30%) |
Apr 05, 2013 | 28.53 | 28.91 | 28.41 | 28.80 | 9,152,869 | -0.12(-0.42%) |
Apr 04, 2013 | 29.05 | 29.23 | 28.84 | 28.93 | 12,120,745 | -0.21(-0.71%) |
Apr 03, 2013 | 29.24 | 29.34 | 29.05 | 29.13 | 16,993,420 | -0.18(-0.63%) |
Apr 02, 2013 | 28.96 | 29.39 | 28.95 | 29.32 | 12,974,603 | +0.38(+1.31%) |