Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 30.34 | 30.41 | 29.82 | 30.02 | 1,030,276 | -0.22(-0.72%) |
Mar 28, 2014 | 29.50 | 30.26 | 29.59 | 30.23 | 1,534,755 | +0.73(+2.48%) |
Mar 27, 2014 | 29.37 | 30.05 | 29.34 | 29.50 | 1,887,022 | +0.09(+0.32%) |
Mar 26, 2014 | 30.37 | 30.43 | 29.37 | 29.41 | 2,328,964 | -0.73(-2.43%) |
Mar 25, 2014 | 30.70 | 31.08 | 29.83 | 30.14 | 2,394,757 | -0.54(-1.75%) |
Mar 24, 2014 | 30.97 | 31.18 | 30.26 | 30.68 | 1,757,377 | -0.22(-0.71%) |
Mar 21, 2014 | 30.99 | 31.97 | 30.63 | 30.90 | 5,107,335 | +0.15(+0.48%) |
Mar 20, 2014 | 30.66 | 30.87 | 30.52 | 30.75 | 1,593,350 | +0.03(+0.10%) |
Mar 19, 2014 | 30.68 | 30.95 | 30.35 | 30.72 | 1,844,136 | +0.02(+0.05%) |
Mar 18, 2014 | 30.70 | 31.29 | 30.49 | 30.70 | 2,197,452 | +0.10(+0.33%) |
Mar 17, 2014 | 30.45 | 30.70 | 30.27 | 30.60 | 1,374,196 | +0.24(+0.80%) |
Mar 14, 2014 | 30.29 | 30.70 | 30.18 | 30.36 | 2,229,707 | -0.21(-0.69%) |
Mar 13, 2014 | 30.94 | 31.18 | 30.05 | 30.57 | 3,461,345 | -0.27(-0.88%) |
Mar 12, 2014 | 31.06 | 31.22 | 30.51 | 30.84 | 2,745,769 | -0.44(-1.42%) |
Mar 11, 2014 | 32.21 | 32.21 | 30.98 | 31.29 | 3,900,107 | -0.90(-2.81%) |
Mar 10, 2014 | 32.11 | 32.50 | 31.51 | 32.19 | 3,490,073 | +0.04(+0.12%) |
Mar 07, 2014 | 32.35 | 32.73 | 31.82 | 32.15 | 4,405,758 | +0.11(+0.34%) |
Mar 06, 2014 | 32.42 | 32.44 | 31.84 | 32.04 | 2,097,173 | -0.40(-1.23%) |
Mar 05, 2014 | 32.42 | 33.13 | 31.98 | 32.44 | 3,473,733 | -0.05(-0.17%) |
Mar 04, 2014 | 31.68 | 32.60 | 31.55 | 32.49 | 6,691,218 | +2.03(+6.68%) |
Mar 03, 2014 | 30.31 | 30.93 | 30.17 | 30.46 | 2,393,275 | -0.28(-0.91%) |
Feb 28, 2014 | 30.31 | 30.93 | 30.03 | 30.74 | 6,079,427 | +0.58(+1.93%) |
Feb 27, 2014 | 30.84 | 30.84 | 29.99 | 30.16 | 5,393,927 | -0.90(-2.90%) |
Feb 26, 2014 | 28.99 | 31.35 | 27.92 | 31.06 | 14,406,140 | +3.14(+11.25%) |
Feb 25, 2014 | 27.47 | 28.30 | 27.22 | 27.92 | 4,860,222 | +0.44(+1.61%) |
Feb 24, 2014 | 27.11 | 27.73 | 27.02 | 27.47 | 3,089,039 | +0.45(+1.66%) |
Feb 21, 2014 | 26.92 | 27.46 | 26.81 | 27.02 | 3,777,796 | +0.19(+0.72%) |
Feb 20, 2014 | 26.85 | 26.99 | 26.61 | 26.83 | 2,362,536 | -0.04(-0.14%) |
Feb 19, 2014 | 26.54 | 27.12 | 26.46 | 26.87 | 3,172,749 | +0.30(+1.14%) |
Feb 18, 2014 | 26.61 | 26.85 | 26.26 | 26.57 | 1,738,378 | -0.05(-0.20%) |
Feb 14, 2014 | 26.61 | 26.62 | 26.62 | 26.62 | 1,019,273 | -0.01(-0.03%) |
Feb 13, 2014 | 26.18 | 26.85 | 26.12 | 26.63 | 1,831,402 | +0.24(+0.91%) |
Feb 12, 2014 | 26.55 | 26.85 | 26.26 | 26.39 | 1,660,021 | -0.05(-0.18%) |
Feb 11, 2014 | 26.38 | 26.90 | 26.26 | 26.43 | 2,857,333 | +0.12(+0.44%) |
Feb 10, 2014 | 26.86 | 26.98 | 26.06 | 26.32 | 2,499,383 | -0.61(-2.28%) |
Feb 07, 2014 | 26.83 | 27.13 | 26.63 | 26.93 | 2,444,399 | +0.42(+1.58%) |
Feb 06, 2014 | 25.38 | 26.60 | 25.38 | 26.51 | 3,815,160 | +1.13(+4.46%) |
Feb 05, 2014 | 25.72 | 25.81 | 24.61 | 25.38 | 5,126,407 | -0.34(-1.33%) |
Feb 04, 2014 | 26.23 | 26.36 | 25.54 | 25.72 | 3,439,987 | -0.38(-1.46%) |
Feb 03, 2014 | 27.51 | 27.65 | 26.02 | 26.10 | 4,612,439 | -1.34(-4.89%) |
Jan 31, 2014 | 27.61 | 27.68 | 27.26 | 27.44 | 2,830,096 | -0.43(-1.56%) |
Jan 30, 2014 | 27.58 | 28.49 | 27.35 | 27.88 | 2,690,848 | +0.43(+1.58%) |
Jan 29, 2014 | 27.94 | 28.12 | 27.30 | 27.44 | 3,459,500 | -0.69(-2.45%) |
Jan 28, 2014 | 27.25 | 29.06 | 27.15 | 28.13 | 8,041,017 | +1.29(+4.80%) |
Jan 27, 2014 | 27.06 | 27.25 | 26.33 | 26.85 | 2,981,254 | -0.22(-0.80%) |
Jan 24, 2014 | 27.19 | 27.42 | 26.99 | 27.06 | 2,929,310 | -0.35(-1.27%) |
Jan 23, 2014 | 27.18 | 27.43 | 26.82 | 27.41 | 4,047,070 | -0.02(-0.06%) |
Jan 22, 2014 | 27.41 | 27.44 | 26.95 | 27.43 | 3,340,995 | +0.12(+0.45%) |
Jan 21, 2014 | 27.74 | 27.81 | 27.18 | 27.30 | 2,231,917 | -0.16(-0.59%) |
Jan 17, 2014 | 27.42 | 27.47 | 27.47 | 27.47 | 1,703,860 | -0.10(-0.37%) |
Jan 16, 2014 | 27.75 | 28.07 | 27.33 | 27.57 | 2,445,249 | -0.28(-1.00%) |
Jan 15, 2014 | 27.89 | 28.23 | 27.75 | 27.85 | 2,513,670 | -0.05(-0.17%) |
Jan 14, 2014 | 28.06 | 28.33 | 27.70 | 27.89 | 3,410,970 | -0.14(-0.50%) |
Jan 13, 2014 | 28.78 | 28.83 | 27.76 | 28.03 | 5,074,601 | -0.81(-2.82%) |
Jan 10, 2014 | 29.16 | 29.59 | 27.97 | 28.85 | 18,250,186 | +3.09(+11.98%) |
Jan 09, 2014 | 25.52 | 25.81 | 25.15 | 25.76 | 4,065,568 | +0.22(+0.88%) |
Jan 08, 2014 | 25.60 | 25.69 | 25.32 | 25.53 | 4,327,250 | -0.06(-0.24%) |
Jan 07, 2014 | 25.64 | 25.95 | 25.49 | 25.60 | 2,931,398 | +0.32(+1.26%) |
Jan 06, 2014 | 25.48 | 25.71 | 25.22 | 25.28 | 2,308,650 | -0.16(-0.61%) |
Jan 03, 2014 | 24.85 | 25.70 | 24.82 | 25.43 | 3,087,095 | +0.60(+2.44%) |
Jan 02, 2014 | 25.16 | 25.53 | 24.64 | 24.83 | 4,980,148 | -0.70(-2.73%) |
Dec 31, 2013 | 25.79 | 25.53 | 25.53 | 25.53 | 2,157,286 | -0.22(-0.84%) |
Dec 30, 2013 | 25.96 | 26.04 | 25.62 | 25.74 | 2,756,946 | -0.15(-0.57%) |
Dec 27, 2013 | 26.06 | 26.35 | 25.88 | 25.89 | 2,185,779 | -0.16(-0.63%) |
Dec 26, 2013 | 25.97 | 26.36 | 25.97 | 26.05 | 1,588,200 | +0.12(+0.48%) |
Dec 24, 2013 | 25.88 | 26.13 | 25.70 | 25.93 | 1,076,837 | +0.09(+0.36%) |
Dec 23, 2013 | 25.60 | 25.89 | 25.29 | 25.84 | 3,203,284 | +0.31(+1.22%) |
Dec 20, 2013 | 24.98 | 25.78 | 24.93 | 25.53 | 16,090,592 | +0.55(+2.20%) |
Dec 19, 2013 | 24.67 | 25.11 | 24.53 | 24.98 | 3,395,175 | +0.29(+1.19%) |
Dec 18, 2013 | 24.63 | 24.71 | 24.15 | 24.68 | 3,332,344 | +0.08(+0.32%) |
Dec 17, 2013 | 24.68 | 24.89 | 24.44 | 24.60 | 3,482,915 | -0.13(-0.53%) |
Dec 16, 2013 | 24.87 | 25.01 | 24.58 | 24.74 | 3,663,254 | -0.02(-0.09%) |
Dec 13, 2013 | 25.29 | 25.45 | 24.67 | 24.76 | 4,915,689 | -0.49(-1.94%) |
Dec 12, 2013 | 25.72 | 25.91 | 25.19 | 25.25 | 4,798,739 | -0.56(-2.16%) |
Dec 11, 2013 | 26.19 | 26.31 | 25.79 | 25.81 | 2,435,200 | -0.26(-0.98%) |
Dec 10, 2013 | 26.45 | 26.67 | 26.03 | 26.06 | 2,271,151 | -0.39(-1.47%) |
Dec 09, 2013 | 26.48 | 26.59 | 25.87 | 26.45 | 6,217,196 | -0.60(-2.21%) |
Dec 06, 2013 | 27.69 | 27.69 | 26.91 | 27.05 | 2,932,326 | -0.39(-1.41%) |
Dec 05, 2013 | 27.75 | 27.87 | 27.42 | 27.43 | 2,639,072 | -0.25(-0.90%) |
Dec 04, 2013 | 27.78 | 27.97 | 27.29 | 27.68 | 4,232,170 | -0.23(-0.83%) |
Dec 03, 2013 | 27.02 | 28.31 | 26.98 | 27.92 | 9,078,106 | +1.53(+5.79%) |
Dec 02, 2013 | 26.59 | 26.64 | 26.22 | 26.39 | 3,520,487 | -0.20(-0.76%) |
Nov 29, 2013 | 26.80 | 26.83 | 26.26 | 26.59 | 1,894,645 | -0.07(-0.26%) |
Nov 27, 2013 | 26.37 | 26.89 | 26.22 | 26.66 | 3,256,939 | +0.58(+2.23%) |
Nov 26, 2013 | 26.39 | 26.68 | 25.98 | 26.08 | 3,467,493 | -0.19(-0.73%) |
Nov 25, 2013 | 26.41 | 26.50 | 25.99 | 26.27 | 2,640,428 | -0.06(-0.23%) |
Nov 22, 2013 | 26.74 | 26.74 | 25.68 | 26.33 | 6,674,695 | -0.63(-2.34%) |
Nov 21, 2013 | 26.39 | 27.84 | 26.22 | 26.96 | 5,922,438 | -0.02(-0.06%) |
Nov 20, 2013 | 27.19 | 27.64 | 26.97 | 26.98 | 4,053,685 | -0.15(-0.54%) |
Nov 19, 2013 | 26.79 | 27.32 | 26.62 | 27.13 | 3,148,846 | +0.25(+0.95%) |
Nov 18, 2013 | 26.79 | 27.87 | 26.62 | 26.87 | 6,008,027 | +0.19(+0.72%) |
Nov 15, 2013 | 27.05 | 27.10 | 26.34 | 26.68 | 4,578,116 | -0.43(-1.59%) |
Nov 14, 2013 | 27.16 | 27.33 | 26.73 | 27.11 | 2,688,858 | -0.05(-0.20%) |
Nov 13, 2013 | 26.22 | 27.39 | 26.18 | 27.16 | 4,873,785 | +0.78(+2.95%) |
Nov 12, 2013 | 26.46 | 26.86 | 26.26 | 26.39 | 3,618,858 | -0.03(-0.12%) |
Nov 11, 2013 | 26.60 | 27.06 | 26.40 | 26.42 | 3,761,533 | -0.08(-0.32%) |
Nov 08, 2013 | 25.51 | 26.56 | 25.27 | 26.50 | 5,969,017 | +1.06(+4.15%) |
Nov 07, 2013 | 25.22 | 26.02 | 24.99 | 25.45 | 9,175,745 | -0.10(-0.39%) |
Nov 06, 2013 | 29.54 | 28.62 | 25.38 | 25.55 | 23,200,184 | -3.99(-13.52%) |
Nov 05, 2013 | 29.44 | 29.72 | 28.78 | 29.54 | 4,264,493 | +0.08(+0.26%) |
Nov 04, 2013 | 28.93 | 29.93 | 28.93 | 29.46 | 4,277,755 | +1.01(+3.55%) |
Nov 01, 2013 | 28.82 | 28.95 | 28.17 | 28.45 | 2,966,614 | -0.45(-1.55%) |
Oct 31, 2013 | 29.00 | 29.02 | 28.39 | 28.90 | 2,907,861 | -0.14(-0.48%) |
Oct 30, 2013 | 28.53 | 29.41 | 28.50 | 29.04 | 3,462,016 | +0.65(+2.28%) |
Oct 29, 2013 | 28.27 | 28.76 | 28.16 | 28.39 | 2,772,177 | +0.14(+0.49%) |
Oct 28, 2013 | 27.65 | 28.53 | 27.44 | 28.25 | 2,699,723 | +0.64(+2.32%) |
Oct 25, 2013 | 28.10 | 28.11 | 27.37 | 27.61 | 4,553,606 | -0.55(-1.94%) |
Oct 24, 2013 | 27.44 | 28.21 | 27.05 | 28.16 | 4,119,913 | +0.86(+3.13%) |
Oct 23, 2013 | 26.54 | 27.52 | 26.35 | 27.30 | 3,393,141 | +0.70(+2.64%) |
Oct 22, 2013 | 26.17 | 26.64 | 26.09 | 26.60 | 2,132,406 | +0.39(+1.50%) |
Oct 21, 2013 | 26.55 | 26.61 | 26.08 | 26.21 | 2,783,906 | -0.65(-2.41%) |
Oct 18, 2013 | 26.41 | 27.29 | 26.26 | 26.86 | 3,965,259 | +0.45(+1.69%) |
Oct 17, 2013 | 26.52 | 26.61 | 26.00 | 26.41 | 3,508,939 | -0.15(-0.58%) |
Oct 16, 2013 | 26.56 | 26.63 | 26.20 | 26.56 | 3,112,716 | +0.15(+0.55%) |
Oct 15, 2013 | 26.32 | 26.54 | 26.05 | 26.42 | 3,392,990 | +0.08(+0.29%) |
Oct 14, 2013 | 26.20 | 26.57 | 26.04 | 26.34 | 2,881,512 | -0.03(-0.12%) |
Oct 11, 2013 | 26.28 | 26.50 | 25.51 | 26.37 | 7,553,212 | +0.05(+0.18%) |
Oct 10, 2013 | 26.36 | 26.59 | 26.17 | 26.32 | 3,377,043 | +0.22(+0.83%) |
Oct 09, 2013 | 25.69 | 26.29 | 25.57 | 26.11 | 4,060,774 | +0.52(+2.02%) |
Oct 08, 2013 | 26.05 | 26.19 | 25.45 | 25.59 | 5,547,073 | -0.59(-2.24%) |
Oct 07, 2013 | 26.87 | 26.87 | 25.95 | 26.18 | 7,018,953 | -0.89(-3.28%) |
Oct 04, 2013 | 27.35 | 27.38 | 26.97 | 27.06 | 4,464,492 | -0.24(-0.88%) |
Oct 03, 2013 | 27.47 | 27.77 | 27.16 | 27.30 | 3,470,920 | -0.27(-0.98%) |
Oct 02, 2013 | 27.67 | 27.84 | 27.34 | 27.57 | 3,441,027 | -0.12(-0.42%) |
Oct 01, 2013 | 27.37 | 27.78 | 27.24 | 27.69 | 3,331,270 | +0.42(+1.53%) |
Sep 30, 2013 | 27.47 | 27.53 | 27.14 | 27.27 | 4,202,185 | -0.46(-1.67%) |
Sep 27, 2013 | 28.20 | 28.34 | 27.38 | 27.74 | 5,127,022 | -0.42(-1.48%) |
Sep 26, 2013 | 28.55 | 29.09 | 27.98 | 28.15 | 3,882,377 | -0.42(-1.46%) |
Sep 25, 2013 | 29.25 | 29.25 | 28.44 | 28.57 | 2,320,388 | -0.42(-1.46%) |
Sep 24, 2013 | 28.72 | 29.42 | 28.34 | 28.99 | 3,425,283 | +0.27(+0.94%) |
Sep 23, 2013 | 29.36 | 29.49 | 28.62 | 28.72 | 2,981,443 | -0.64(-2.18%) |
Sep 20, 2013 | 29.55 | 29.58 | 29.02 | 29.36 | 4,445,670 | -0.11(-0.37%) |
Sep 19, 2013 | 29.71 | 30.04 | 29.40 | 29.47 | 2,129,086 | -0.31(-1.04%) |
Sep 18, 2013 | 29.49 | 29.84 | 29.02 | 29.78 | 2,122,159 | +0.15(+0.49%) |
Sep 17, 2013 | 28.95 | 30.07 | 28.95 | 29.63 | 3,839,736 | +0.84(+2.92%) |
Sep 16, 2013 | 28.91 | 29.14 | 28.65 | 28.79 | 1,928,058 | +0.09(+0.32%) |
Sep 13, 2013 | 28.59 | 28.84 | 28.44 | 28.70 | 2,128,700 | +0.01(+0.03%) |
Sep 12, 2013 | 28.71 | 28.76 | 28.28 | 28.69 | 2,699,809 | +0.05(+0.16%) |
Sep 11, 2013 | 28.86 | 29.11 | 28.49 | 28.64 | 2,357,127 | -0.21(-0.72%) |
Sep 10, 2013 | 28.43 | 28.87 | 28.03 | 28.85 | 3,552,585 | +0.44(+1.55%) |
Sep 09, 2013 | 28.24 | 28.82 | 28.24 | 28.41 | 3,614,302 | +0.31(+1.10%) |
Sep 06, 2013 | 27.72 | 28.41 | 27.13 | 28.11 | 4,782,272 | +0.45(+1.62%) |
Sep 05, 2013 | 27.26 | 27.84 | 27.14 | 27.66 | 3,276,058 | +0.58(+2.14%) |
Sep 04, 2013 | 26.88 | 27.45 | 26.83 | 27.08 | 3,311,519 | +0.15(+0.54%) |
Sep 03, 2013 | 27.40 | 27.64 | 26.71 | 26.93 | 4,264,614 | -0.29(-1.08%) |
Aug 30, 2013 | 27.63 | 27.72 | 27.06 | 27.23 | 3,004,939 | -0.49(-1.78%) |
Aug 29, 2013 | 27.53 | 27.93 | 27.33 | 27.72 | 2,926,692 | -0.01(-0.03%) |
Aug 28, 2013 | 27.49 | 28.06 | 27.30 | 27.73 | 4,580,717 | +0.14(+0.50%) |
Aug 27, 2013 | 28.64 | 28.82 | 27.54 | 27.59 | 7,010,347 | -1.38(-4.76%) |
Aug 26, 2013 | 29.66 | 30.07 | 28.92 | 28.97 | 4,865,823 | -0.69(-2.33%) |
Aug 23, 2013 | 29.38 | 29.75 | 28.91 | 29.66 | 7,636,566 | +0.12(+0.39%) |
Aug 22, 2013 | 28.37 | 29.94 | 28.29 | 29.54 | 23,883,342 | -6.34(-17.67%) |
Aug 21, 2013 | 36.58 | 37.14 | 35.64 | 35.89 | 4,224,890 | -1.30(-3.51%) |
Aug 20, 2013 | 37.07 | 37.56 | 36.93 | 37.19 | 2,256,158 | +0.41(+1.13%) |
Aug 19, 2013 | 37.10 | 37.56 | 36.71 | 36.78 | 1,404,353 | -0.33(-0.89%) |
Aug 16, 2013 | 37.35 | 37.95 | 37.04 | 37.11 | 2,162,453 | -0.35(-0.94%) |
Aug 15, 2013 | 38.00 | 38.00 | 37.33 | 37.46 | 2,258,581 | -1.05(-2.73%) |
Aug 14, 2013 | 38.42 | 38.78 | 38.16 | 38.51 | 1,506,725 | -0.28(-0.73%) |
Aug 13, 2013 | 38.45 | 38.99 | 38.28 | 38.79 | 1,339,521 | +0.32(+0.84%) |
Aug 12, 2013 | 37.61 | 38.61 | 37.40 | 38.47 | 1,554,598 | +0.72(+1.91%) |
Aug 09, 2013 | 37.28 | 38.03 | 37.28 | 37.75 | 2,553,596 | +0.38(+1.03%) |
Aug 08, 2013 | 37.40 | 37.93 | 37.19 | 37.37 | 2,515,188 | +0.17(+0.45%) |
Aug 07, 2013 | 37.77 | 37.88 | 37.01 | 37.20 | 1,528,320 | -0.81(-2.14%) |
Aug 06, 2013 | 38.06 | 38.29 | 36.81 | 38.01 | 4,627,225 | -1.60(-4.05%) |
Aug 05, 2013 | 39.51 | 39.98 | 39.27 | 39.61 | 972,820 | -0.11(-0.27%) |
Aug 02, 2013 | 39.24 | 39.87 | 38.84 | 39.72 | 1,122,251 | +0.26(+0.66%) |
Aug 01, 2013 | 38.34 | 40.06 | 38.32 | 39.46 | 1,971,765 | +1.22(+3.19%) |
Jul 31, 2013 | 38.26 | 38.34 | 37.94 | 38.24 | 1,251,721 | +0.06(+0.16%) |
Jul 30, 2013 | 37.57 | 38.34 | 37.35 | 38.18 | 1,522,401 | +0.67(+1.80%) |
Jul 29, 2013 | 37.32 | 37.58 | 37.22 | 37.50 | 2,237,907 | -0.07(-0.18%) |
Jul 26, 2013 | 37.60 | 37.64 | 36.96 | 37.57 | 1,617,932 | -0.25(-0.67%) |
Jul 25, 2013 | 37.71 | 38.14 | 37.62 | 37.83 | 1,619,310 | +0.07(+0.18%) |
Jul 24, 2013 | 37.97 | 38.26 | 37.48 | 37.76 | 1,048,637 | -0.10(-0.26%) |
Jul 23, 2013 | 38.19 | 38.35 | 37.54 | 37.86 | 1,085,986 | -0.31(-0.82%) |
Jul 22, 2013 | 37.91 | 38.34 | 37.54 | 38.17 | 1,248,983 | +0.43(+1.14%) |
Jul 19, 2013 | 38.01 | 38.19 | 37.44 | 37.74 | 1,848,113 | -0.48(-1.24%) |
Jul 18, 2013 | 38.27 | 38.67 | 38.16 | 38.22 | 1,589,208 | +0.00(+0.00%) |
Jul 17, 2013 | 38.65 | 38.86 | 38.03 | 38.22 | 734,680 | -0.30(-0.78%) |
Jul 16, 2013 | 39.47 | 39.47 | 38.04 | 38.52 | 2,582,289 | -0.90(-2.28%) |
Jul 15, 2013 | 38.99 | 39.58 | 38.65 | 39.41 | 1,493,204 | +0.35(+0.88%) |
Jul 12, 2013 | 38.76 | 39.41 | 38.62 | 39.07 | 1,466,872 | +0.36(+0.93%) |
Jul 11, 2013 | 39.84 | 40.16 | 38.34 | 38.71 | 2,352,997 | -0.75(-1.90%) |
Jul 10, 2013 | 39.02 | 39.54 | 38.83 | 39.46 | 1,726,980 | +0.35(+0.88%) |
Jul 09, 2013 | 38.52 | 39.27 | 38.29 | 39.11 | 1,695,188 | +0.82(+2.14%) |
Jul 08, 2013 | 37.75 | 38.65 | 37.49 | 38.29 | 2,185,185 | +0.54(+1.42%) |
Jul 05, 2013 | 36.73 | 38.12 | 36.65 | 37.76 | 2,371,544 | +1.30(+3.55%) |
Jul 03, 2013 | 36.68 | 36.80 | 36.02 | 36.46 | 1,831,055 | -0.29(-0.79%) |
Jul 02, 2013 | 35.72 | 37.36 | 35.67 | 36.75 | 3,672,980 | +1.33(+3.77%) |
Jul 01, 2013 | 34.91 | 36.01 | 34.81 | 35.42 | 1,889,535 | +0.72(+2.08%) |
Jun 28, 2013 | 34.48 | 34.98 | 34.44 | 34.70 | 2,145,871 | -0.01(-0.02%) |
Jun 27, 2013 | 34.26 | 34.91 | 34.01 | 34.71 | 1,597,343 | +0.72(+2.12%) |
Jun 26, 2013 | 33.95 | 34.31 | 33.71 | 33.98 | 1,629,811 | +0.42(+1.26%) |
Jun 25, 2013 | 33.58 | 33.98 | 33.43 | 33.56 | 2,158,640 | +0.24(+0.71%) |
Jun 24, 2013 | 34.62 | 34.72 | 33.29 | 33.33 | 4,166,486 | -1.91(-5.42%) |
Jun 21, 2013 | 36.26 | 36.38 | 35.17 | 35.23 | 3,321,043 | -0.80(-2.21%) |
Jun 20, 2013 | 36.58 | 36.58 | 35.67 | 36.03 | 2,422,966 | -0.66(-1.80%) |
Jun 19, 2013 | 37.24 | 37.57 | 36.66 | 36.69 | 2,092,080 | -0.84(-2.25%) |
Jun 18, 2013 | 37.67 | 38.04 | 37.15 | 37.53 | 1,495,555 | -0.11(-0.29%) |
Jun 17, 2013 | 37.66 | 38.45 | 37.37 | 37.64 | 1,891,323 | +0.25(+0.68%) |
Jun 14, 2013 | 38.06 | 38.19 | 36.94 | 37.39 | 2,137,397 | -0.64(-1.67%) |
Jun 13, 2013 | 37.73 | 38.19 | 37.53 | 38.03 | 1,530,605 | +0.37(+0.98%) |
Jun 12, 2013 | 38.69 | 38.81 | 37.53 | 37.66 | 1,880,439 | -0.89(-2.31%) |
Jun 11, 2013 | 38.72 | 39.10 | 38.46 | 38.55 | 1,295,046 | -0.66(-1.68%) |
Jun 10, 2013 | 39.76 | 39.94 | 39.12 | 39.21 | 1,925,199 | -0.44(-1.10%) |
Jun 07, 2013 | 39.19 | 40.07 | 39.16 | 39.64 | 2,688,652 | +1.61(+4.23%) |
Jun 06, 2013 | 37.75 | 38.15 | 37.28 | 38.03 | 1,606,072 | +0.22(+0.59%) |
Jun 05, 2013 | 38.13 | 38.86 | 37.66 | 37.81 | 1,904,871 | -0.52(-1.36%) |
Jun 04, 2013 | 38.16 | 38.65 | 37.90 | 38.33 | 2,095,044 | +0.21(+0.54%) |
Jun 03, 2013 | 38.45 | 38.47 | 37.67 | 38.13 | 2,890,263 | -0.28(-0.72%) |
May 31, 2013 | 38.30 | 39.44 | 38.23 | 38.40 | 2,487,151 | -0.16(-0.42%) |
May 30, 2013 | 38.49 | 39.27 | 38.11 | 38.56 | 2,955,497 | +0.31(+0.82%) |
May 29, 2013 | 37.45 | 38.76 | 37.38 | 38.25 | 3,813,429 | +0.72(+1.91%) |
May 28, 2013 | 38.39 | 38.92 | 37.45 | 37.53 | 4,371,634 | -0.67(-1.76%) |
May 24, 2013 | 38.65 | 39.56 | 36.61 | 38.20 | 13,607,910 | -3.32(-8.00%) |
May 23, 2013 | 40.82 | 41.72 | 40.42 | 41.52 | 2,671,008 | +0.20(+0.48%) |
May 22, 2013 | 41.36 | 42.18 | 41.10 | 41.33 | 1,828,923 | -0.08(-0.18%) |
May 21, 2013 | 41.52 | 41.73 | 41.15 | 41.40 | 1,579,954 | -0.15(-0.37%) |
May 20, 2013 | 41.32 | 41.70 | 40.82 | 41.55 | 1,685,535 | +0.13(+0.31%) |
May 17, 2013 | 40.58 | 41.49 | 40.32 | 41.43 | 1,770,087 | +0.70(+1.73%) |
May 16, 2013 | 40.80 | 41.04 | 40.20 | 40.72 | 2,249,104 | -0.28(-0.69%) |
May 15, 2013 | 41.04 | 41.64 | 40.86 | 41.01 | 1,775,200 | +0.16(+0.39%) |
May 13, 2013 | 41.12 | 41.33 | 40.51 | 40.84 | 1,634,441 | -0.27(-0.67%) |
May 10, 2013 | 40.78 | 41.39 | 40.48 | 41.12 | 1,668,213 | +0.36(+0.88%) |
May 09, 2013 | 40.09 | 41.31 | 39.93 | 40.76 | 2,617,802 | +0.68(+1.70%) |
May 08, 2013 | 39.65 | 40.10 | 39.21 | 40.08 | 2,864,468 | +0.31(+0.79%) |
May 07, 2013 | 37.74 | 40.13 | 37.74 | 39.77 | 5,120,907 | +2.37(+6.33%) |
May 06, 2013 | 37.60 | 37.71 | 36.90 | 37.40 | 1,447,511 | -0.40(-1.07%) |
May 03, 2013 | 37.71 | 38.08 | 37.42 | 37.80 | 2,056,565 | +0.38(+1.02%) |
May 02, 2013 | 37.54 | 37.71 | 36.94 | 37.42 | 2,300,066 | -0.04(-0.10%) |
May 01, 2013 | 37.78 | 38.00 | 37.42 | 37.46 | 1,369,709 | -0.39(-1.03%) |
Apr 30, 2013 | 37.60 | 38.12 | 37.45 | 37.85 | 1,810,285 | +0.31(+0.81%) |
Apr 29, 2013 | 37.64 | 37.91 | 37.35 | 37.55 | 1,750,365 | +0.57(+1.55%) |
Apr 26, 2013 | 36.81 | 37.29 | 36.77 | 36.97 | 1,428,058 | +0.21(+0.56%) |
Apr 25, 2013 | 35.96 | 37.42 | 35.57 | 36.77 | 2,354,549 | +1.04(+2.91%) |
Apr 24, 2013 | 35.39 | 35.81 | 35.30 | 35.73 | 1,671,986 | +0.40(+1.15%) |
Apr 23, 2013 | 35.71 | 35.93 | 35.02 | 35.32 | 1,774,824 | -0.01(-0.02%) |
Apr 22, 2013 | 35.72 | 35.93 | 34.92 | 35.33 | 1,758,296 | -0.39(-1.09%) |
Apr 19, 2013 | 35.25 | 35.99 | 35.02 | 35.72 | 1,748,307 | +0.58(+1.65%) |
Apr 18, 2013 | 35.78 | 35.90 | 34.67 | 35.14 | 2,263,857 | -0.50(-1.41%) |
Apr 17, 2013 | 36.30 | 36.50 | 35.48 | 35.64 | 1,824,269 | -0.92(-2.51%) |
Apr 16, 2013 | 35.88 | 36.60 | 35.74 | 36.56 | 2,659,370 | +0.99(+2.79%) |
Apr 15, 2013 | 37.01 | 37.35 | 35.51 | 35.57 | 2,635,787 | -1.59(-4.28%) |
Apr 12, 2013 | 37.60 | 37.90 | 36.91 | 37.16 | 1,903,821 | -0.68(-1.80%) |
Apr 11, 2013 | 37.43 | 38.52 | 37.43 | 37.84 | 3,003,981 | +0.27(+0.73%) |
Apr 10, 2013 | 36.88 | 37.68 | 36.73 | 37.56 | 2,445,791 | +0.92(+2.50%) |
Apr 09, 2013 | 37.76 | 37.76 | 36.47 | 36.64 | 2,286,155 | -1.14(-3.01%) |
Apr 08, 2013 | 37.19 | 37.84 | 37.06 | 37.78 | 1,662,201 | +0.60(+1.62%) |
Apr 05, 2013 | 36.01 | 37.20 | 35.51 | 37.18 | 2,277,668 | +0.62(+1.69%) |
Apr 04, 2013 | 36.03 | 36.68 | 35.79 | 36.56 | 2,829,442 | +0.51(+1.42%) |
Apr 03, 2013 | 34.84 | 36.40 | 34.60 | 36.05 | 3,730,364 | +1.33(+3.83%) |
Apr 02, 2013 | 34.86 | 35.21 | 34.56 | 34.72 | 2,638,190 | -0.37(-1.04%) |