Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.66 | 39.87 | 39.61 | 39.86 | 5,093,139 | +0.22(+0.56%) |
Apr 29, 2014 | 39.60 | 39.76 | 39.57 | 39.64 | 2,176,896 | +0.32(+0.82%) |
Apr 28, 2014 | 39.24 | 39.43 | 38.98 | 39.32 | 2,216,481 | +0.16(+0.40%) |
Apr 25, 2014 | 39.28 | 39.34 | 39.00 | 39.16 | 3,587,106 | -0.31(-0.77%) |
Apr 24, 2014 | 39.46 | 39.60 | 39.11 | 39.46 | 4,397,308 | +0.00(+0.00%) |
Apr 23, 2014 | 39.58 | 39.62 | 39.42 | 39.46 | 3,087,558 | -0.16(-0.40%) |
Apr 22, 2014 | 39.55 | 39.64 | 39.52 | 39.62 | 2,433,374 | +0.31(+0.79%) |
Apr 21, 2014 | 39.17 | 39.36 | 39.09 | 39.31 | 1,013,828 | +0.07(+0.18%) |
Apr 17, 2014 | 39.13 | 39.24 | 39.24 | 39.24 | 2,856,470 | +0.22(+0.57%) |
Apr 16, 2014 | 38.78 | 39.03 | 38.67 | 39.02 | 6,432,315 | +0.55(+1.42%) |
Apr 15, 2014 | 38.68 | 38.77 | 38.00 | 38.47 | 4,127,520 | -0.25(-0.65%) |
Apr 14, 2014 | 38.62 | 38.78 | 38.51 | 38.72 | 7,572,673 | +0.08(+0.22%) |
Apr 11, 2014 | 38.62 | 38.94 | 38.57 | 38.64 | 5,184,241 | -0.23(-0.60%) |
Apr 10, 2014 | 39.56 | 39.58 | 38.85 | 38.87 | 4,935,969 | -0.85(-2.14%) |
Apr 09, 2014 | 39.50 | 39.72 | 39.34 | 39.72 | 4,947,066 | +0.53(+1.35%) |
Apr 08, 2014 | 38.95 | 39.30 | 38.95 | 39.19 | 3,208,663 | -0.01(-0.02%) |
Apr 07, 2014 | 39.41 | 39.44 | 39.07 | 39.20 | 7,488,656 | -0.16(-0.40%) |
Apr 04, 2014 | 39.56 | 39.71 | 39.34 | 39.36 | 12,114,661 | -0.15(-0.38%) |
Apr 03, 2014 | 39.49 | 39.61 | 39.36 | 39.51 | 7,558,513 | +0.02(+0.05%) |
Apr 02, 2014 | 39.41 | 39.49 | 39.36 | 39.49 | 4,605,255 | -0.06(-0.16%) |
Apr 01, 2014 | 39.51 | 39.58 | 39.41 | 39.56 | 1,836,252 | +0.42(+1.06%) |
Mar 31, 2014 | 39.32 | 39.38 | 39.07 | 39.14 | 7,992,985 | +0.16(+0.40%) |
Mar 28, 2014 | 38.91 | 39.05 | 38.87 | 38.98 | 7,762,575 | +0.40(+1.03%) |
Mar 27, 2014 | 38.55 | 38.66 | 38.46 | 38.58 | 2,775,183 | +0.06(+0.17%) |
Mar 26, 2014 | 38.74 | 38.78 | 38.48 | 38.52 | 9,905,667 | +0.03(+0.07%) |
Mar 25, 2014 | 38.30 | 38.54 | 38.09 | 38.49 | 5,969,702 | +0.50(+1.32%) |
Mar 24, 2014 | 38.19 | 38.20 | 37.64 | 37.99 | 3,715,921 | +0.01(+0.02%) |
Mar 21, 2014 | 38.25 | 38.38 | 37.93 | 37.98 | 3,881,137 | -0.14(-0.36%) |
Mar 20, 2014 | 37.79 | 38.20 | 37.75 | 38.12 | 4,994,603 | +0.10(+0.27%) |
Mar 19, 2014 | 38.48 | 38.61 | 37.75 | 38.02 | 5,482,856 | -0.55(-1.42%) |
Mar 18, 2014 | 38.31 | 38.67 | 38.31 | 38.57 | 2,169,980 | +0.44(+1.14%) |
Mar 17, 2014 | 37.85 | 38.20 | 37.84 | 38.13 | 4,161,767 | +0.65(+1.73%) |
Mar 14, 2014 | 37.36 | 37.69 | 37.28 | 37.48 | 7,191,091 | +0.09(+0.25%) |
Mar 13, 2014 | 38.55 | 38.58 | 37.32 | 37.39 | 12,244,659 | -1.03(-2.68%) |
Mar 12, 2014 | 38.18 | 38.46 | 38.07 | 38.42 | 9,895,798 | -0.09(-0.24%) |
Mar 11, 2014 | 38.65 | 38.89 | 38.50 | 38.51 | 2,497,457 | -0.23(-0.60%) |
Mar 10, 2014 | 38.80 | 38.83 | 38.43 | 38.74 | 1,793,922 | -0.19(-0.48%) |
Mar 07, 2014 | 39.07 | 39.15 | 38.70 | 38.93 | 2,833,571 | -0.26(-0.66%) |
Mar 06, 2014 | 39.18 | 39.28 | 39.10 | 39.19 | 2,889,356 | +0.50(+1.29%) |
Mar 05, 2014 | 38.71 | 38.79 | 38.63 | 38.69 | 3,149,169 | +0.04(+0.10%) |
Mar 04, 2014 | 38.69 | 38.69 | 38.53 | 38.65 | 1,749,534 | +0.90(+2.38%) |
Mar 03, 2014 | 38.06 | 38.18 | 37.69 | 37.75 | 5,097,347 | -1.15(-2.95%) |
Feb 28, 2014 | 38.83 | 39.13 | 38.74 | 38.90 | 3,283,314 | +0.14(+0.36%) |
Feb 27, 2014 | 38.41 | 38.76 | 38.36 | 38.76 | 1,489,057 | +0.13(+0.34%) |
Feb 26, 2014 | 38.68 | 38.74 | 38.53 | 38.63 | 2,818,478 | -0.26(-0.67%) |
Feb 25, 2014 | 38.98 | 39.06 | 38.75 | 38.89 | 3,991,430 | -0.02(-0.05%) |
Feb 24, 2014 | 38.77 | 39.07 | 38.61 | 38.91 | 2,113,898 | +0.30(+0.77%) |
Feb 21, 2014 | 38.63 | 38.80 | 38.56 | 38.61 | 2,490,496 | +0.11(+0.29%) |
Feb 20, 2014 | 38.32 | 38.58 | 38.25 | 38.50 | 1,418,775 | +0.20(+0.53%) |
Feb 19, 2014 | 38.55 | 38.76 | 38.30 | 38.30 | 2,106,353 | -0.33(-0.86%) |
Feb 18, 2014 | 38.61 | 38.68 | 38.48 | 38.63 | 2,801,733 | +0.12(+0.31%) |
Feb 14, 2014 | 38.40 | 38.51 | 38.51 | 38.51 | 1,897,761 | +0.20(+0.53%) |
Feb 13, 2014 | 37.80 | 38.32 | 37.77 | 38.31 | 3,075,920 | +0.37(+0.98%) |
Feb 12, 2014 | 37.84 | 37.98 | 37.83 | 37.94 | 3,921,928 | +0.01(+0.02%) |
Feb 11, 2014 | 37.49 | 37.99 | 37.47 | 37.93 | 2,302,723 | +0.61(+1.64%) |
Feb 10, 2014 | 37.30 | 37.35 | 37.23 | 37.32 | 1,802,386 | -0.17(-0.44%) |
Feb 07, 2014 | 37.14 | 37.52 | 37.05 | 37.48 | 3,528,004 | +0.49(+1.33%) |
Feb 06, 2014 | 36.62 | 36.99 | 36.62 | 36.99 | 4,413,235 | +0.83(+2.30%) |
Feb 05, 2014 | 36.07 | 36.22 | 36.01 | 36.16 | 7,567,472 | +0.12(+0.33%) |
Feb 04, 2014 | 36.02 | 36.09 | 35.89 | 36.04 | 2,032,269 | +0.42(+1.17%) |
Feb 03, 2014 | 36.32 | 36.40 | 35.61 | 35.62 | 5,731,818 | -0.74(-2.04%) |
Jan 31, 2014 | 36.19 | 36.57 | 36.12 | 36.36 | 2,923,529 | -0.66(-1.78%) |
Jan 30, 2014 | 37.03 | 37.06 | 36.73 | 37.02 | 4,605,328 | +0.18(+0.48%) |
Jan 29, 2014 | 36.74 | 37.07 | 36.67 | 36.84 | 7,996,071 | -0.57(-1.53%) |
Jan 28, 2014 | 37.12 | 37.45 | 37.12 | 37.42 | 7,675,146 | +0.56(+1.51%) |
Jan 27, 2014 | 37.09 | 37.15 | 36.71 | 36.86 | 1,681,172 | -0.13(-0.35%) |
Jan 24, 2014 | 37.62 | 37.66 | 36.97 | 36.99 | 4,628,210 | -1.30(-3.39%) |
Jan 23, 2014 | 38.40 | 38.40 | 38.12 | 38.29 | 8,014,651 | -0.01(-0.02%) |
Jan 22, 2014 | 38.33 | 38.34 | 38.17 | 38.30 | 2,324,520 | -0.07(-0.19%) |
Jan 21, 2014 | 38.43 | 38.44 | 38.18 | 38.37 | 3,700,465 | +0.24(+0.63%) |
Jan 17, 2014 | 38.33 | 38.13 | 38.13 | 38.13 | 1,631,543 | -0.43(-1.10%) |
Jan 16, 2014 | 38.53 | 38.56 | 38.32 | 38.56 | 5,060,966 | -0.06(-0.14%) |
Jan 15, 2014 | 38.32 | 38.66 | 38.31 | 38.61 | 5,314,778 | +0.30(+0.77%) |
Jan 14, 2014 | 38.02 | 38.33 | 37.89 | 38.32 | 4,171,996 | +0.50(+1.32%) |
Jan 13, 2014 | 37.94 | 38.06 | 37.75 | 37.82 | 2,031,130 | -0.27(-0.71%) |
Jan 10, 2014 | 37.86 | 38.08 | 37.84 | 38.08 | 2,817,007 | +0.37(+0.98%) |
Jan 09, 2014 | 37.82 | 37.82 | 37.44 | 37.71 | 4,943,042 | -0.01(-0.02%) |
Jan 08, 2014 | 37.73 | 37.80 | 37.57 | 37.72 | 15,774,497 | -0.04(-0.10%) |
Jan 07, 2014 | 37.64 | 37.79 | 37.57 | 37.76 | 13,248,588 | +0.37(+0.99%) |
Jan 06, 2014 | 37.47 | 37.52 | 37.38 | 37.39 | 3,295,230 | +0.11(+0.30%) |
Jan 03, 2014 | 37.37 | 37.43 | 37.24 | 37.28 | 1,983,431 | -0.10(-0.27%) |
Jan 02, 2014 | 37.48 | 37.55 | 37.21 | 37.38 | 2,024,054 | -0.94(-2.44%) |
Dec 31, 2013 | 38.30 | 38.32 | 38.32 | 38.32 | 1,863,849 | +0.12(+0.32%) |
Dec 30, 2013 | 38.14 | 38.26 | 38.12 | 38.19 | 736,268 | +0.19(+0.51%) |
Dec 27, 2013 | 38.05 | 38.14 | 37.97 | 38.00 | 1,424,381 | +0.13(+0.34%) |
Dec 26, 2013 | 37.81 | 37.95 | 37.67 | 37.87 | 4,669,317 | +0.24(+0.64%) |
Dec 24, 2013 | 37.42 | 37.65 | 37.42 | 37.63 | 1,500,564 | +0.19(+0.52%) |
Dec 23, 2013 | 37.31 | 37.45 | 37.25 | 37.44 | 2,346,421 | +0.36(+0.97%) |
Dec 20, 2013 | 36.95 | 37.14 | 36.95 | 37.07 | 2,704,152 | +0.23(+0.63%) |
Dec 19, 2013 | 36.70 | 36.88 | 36.64 | 36.84 | 1,501,563 | +0.09(+0.25%) |
Dec 18, 2013 | 36.43 | 36.88 | 36.13 | 36.75 | 3,064,652 | +0.55(+1.52%) |
Dec 17, 2013 | 36.28 | 36.30 | 36.08 | 36.20 | 1,351,114 | -0.24(-0.66%) |
Dec 16, 2013 | 36.44 | 36.58 | 36.36 | 36.44 | 4,275,957 | +0.52(+1.44%) |
Dec 13, 2013 | 35.97 | 36.00 | 35.78 | 35.92 | 1,774,375 | +0.00(+0.00%) |
Dec 12, 2013 | 36.02 | 36.09 | 35.85 | 35.92 | 4,227,584 | -0.28(-0.76%) |
Dec 11, 2013 | 36.60 | 36.60 | 36.17 | 36.20 | 4,135,996 | -0.25(-0.68%) |
Dec 10, 2013 | 36.44 | 36.59 | 36.39 | 36.45 | 6,110,061 | -0.12(-0.33%) |
Dec 09, 2013 | 36.53 | 36.62 | 36.50 | 36.57 | 3,825,584 | +0.06(+0.18%) |
Dec 06, 2013 | 36.31 | 36.52 | 36.22 | 36.50 | 1,240,741 | +0.49(+1.36%) |
Dec 05, 2013 | 36.22 | 36.34 | 35.97 | 36.01 | 1,842,379 | -0.18(-0.51%) |
Dec 04, 2013 | 35.97 | 36.24 | 35.92 | 36.20 | 2,567,244 | -0.30(-0.83%) |
Dec 03, 2013 | 36.60 | 36.72 | 36.39 | 36.50 | 1,705,747 | -0.47(-1.27%) |
Dec 02, 2013 | 37.08 | 37.15 | 36.95 | 36.97 | 2,073,031 | -0.28(-0.74%) |
Nov 29, 2013 | 37.40 | 37.50 | 37.25 | 37.25 | 3,364,921 | +0.08(+0.22%) |
Nov 27, 2013 | 37.20 | 37.29 | 37.10 | 37.17 | 2,052,712 | +0.19(+0.52%) |
Nov 26, 2013 | 36.93 | 37.07 | 36.84 | 36.97 | 3,234,965 | +0.14(+0.38%) |
Nov 25, 2013 | 36.92 | 36.94 | 36.81 | 36.84 | 3,153,462 | -0.04(-0.10%) |
Nov 22, 2013 | 36.72 | 36.90 | 36.69 | 36.87 | 6,452,226 | +0.30(+0.83%) |
Nov 21, 2013 | 36.46 | 36.57 | 36.36 | 36.57 | 1,270,454 | +0.35(+0.97%) |
Nov 20, 2013 | 36.64 | 36.75 | 36.12 | 36.22 | 8,591,680 | -0.43(-1.18%) |
Nov 19, 2013 | 36.70 | 36.83 | 36.57 | 36.65 | 1,603,166 | -0.16(-0.43%) |
Nov 18, 2013 | 37.08 | 37.11 | 36.77 | 36.81 | 5,192,403 | +0.12(+0.33%) |
Nov 15, 2013 | 36.66 | 36.70 | 36.56 | 36.69 | 4,132,260 | +0.18(+0.48%) |
Nov 14, 2013 | 36.35 | 36.60 | 36.28 | 36.51 | 1,100,179 | +0.07(+0.20%) |
Nov 13, 2013 | 35.94 | 36.47 | 35.90 | 36.44 | 1,668,177 | +0.14(+0.38%) |
Nov 12, 2013 | 36.32 | 36.46 | 36.18 | 36.30 | 2,445,554 | -0.15(-0.40%) |
Nov 11, 2013 | 36.36 | 36.48 | 36.33 | 36.45 | 826,706 | +0.21(+0.59%) |
Nov 08, 2013 | 35.87 | 36.24 | 35.84 | 36.24 | 4,035,944 | +0.23(+0.64%) |
Nov 07, 2013 | 36.53 | 36.57 | 35.97 | 36.00 | 2,712,666 | -0.64(-1.74%) |
Nov 06, 2013 | 36.67 | 36.83 | 36.60 | 36.64 | 6,661,210 | +0.37(+1.02%) |
Nov 05, 2013 | 36.16 | 36.36 | 36.05 | 36.27 | 10,268,823 | -0.44(-1.21%) |
Nov 04, 2013 | 36.63 | 36.72 | 36.56 | 36.72 | 1,963,128 | +0.24(+0.65%) |
Nov 01, 2013 | 36.56 | 36.59 | 36.29 | 36.48 | 1,395,671 | -0.24(-0.64%) |
Oct 31, 2013 | 36.84 | 36.91 | 36.66 | 36.72 | 1,566,597 | -0.12(-0.33%) |
Oct 30, 2013 | 37.10 | 37.10 | 36.72 | 36.84 | 6,978,905 | -0.20(-0.55%) |
Oct 29, 2013 | 37.04 | 37.11 | 36.96 | 37.04 | 3,857,031 | +0.18(+0.50%) |
Oct 28, 2013 | 36.85 | 36.95 | 36.75 | 36.85 | 889,921 | -0.18(-0.47%) |
Oct 25, 2013 | 37.07 | 37.08 | 36.96 | 37.03 | 1,075,517 | -0.05(-0.12%) |
Oct 24, 2013 | 37.10 | 37.15 | 37.02 | 37.08 | 4,685,066 | +0.17(+0.45%) |
Oct 23, 2013 | 36.94 | 36.95 | 36.79 | 36.91 | 3,237,013 | -0.27(-0.72%) |
Oct 22, 2013 | 37.03 | 37.32 | 37.03 | 37.18 | 3,518,929 | +0.39(+1.05%) |
Oct 21, 2013 | 36.72 | 36.79 | 36.69 | 36.79 | 1,681,074 | +0.04(+0.10%) |
Oct 18, 2013 | 36.65 | 36.79 | 36.59 | 36.75 | 2,841,447 | +0.25(+0.68%) |
Oct 17, 2013 | 36.25 | 36.55 | 36.23 | 36.50 | 3,867,620 | +0.42(+1.15%) |
Oct 16, 2013 | 35.96 | 36.14 | 35.91 | 36.09 | 3,429,870 | +0.34(+0.96%) |
Oct 15, 2013 | 35.77 | 35.86 | 35.75 | 35.75 | 4,202,704 | -0.11(-0.31%) |
Oct 14, 2013 | 35.64 | 35.87 | 35.60 | 35.86 | 3,552,316 | +0.12(+0.34%) |
Oct 11, 2013 | 35.61 | 35.74 | 35.58 | 35.74 | 5,624,349 | +0.10(+0.28%) |
Oct 10, 2013 | 35.37 | 35.70 | 35.35 | 35.64 | 2,549,504 | +0.76(+2.17%) |
Oct 09, 2013 | 34.86 | 34.95 | 34.66 | 34.88 | 3,620,972 | +0.07(+0.21%) |
Oct 08, 2013 | 35.14 | 35.16 | 34.80 | 34.80 | 4,772,344 | -0.27(-0.76%) |
Oct 07, 2013 | 34.95 | 35.22 | 34.92 | 35.07 | 3,348,360 | -0.11(-0.31%) |
Oct 04, 2013 | 35.18 | 35.34 | 35.13 | 35.18 | 8,806,205 | +0.09(+0.26%) |
Oct 03, 2013 | 35.18 | 35.21 | 35.02 | 35.09 | 1,740,426 | -0.24(-0.68%) |
Oct 02, 2013 | 35.25 | 35.33 | 35.02 | 35.33 | 5,535,915 | +0.08(+0.24%) |
Oct 01, 2013 | 35.04 | 35.30 | 34.92 | 35.25 | 6,632,752 | +0.42(+1.22%) |
Sep 30, 2013 | 34.69 | 34.92 | 34.63 | 34.82 | 2,205,835 | -0.24(-0.68%) |
Sep 27, 2013 | 35.04 | 35.17 | 35.02 | 35.06 | 3,382,816 | -0.04(-0.11%) |
Sep 26, 2013 | 35.04 | 35.18 | 34.95 | 35.10 | 4,245,824 | -0.02(-0.05%) |
Sep 25, 2013 | 34.98 | 35.22 | 34.97 | 35.12 | 1,817,776 | +0.13(+0.37%) |
Sep 24, 2013 | 35.04 | 35.15 | 34.92 | 34.99 | 2,273,986 | +0.05(+0.13%) |
Sep 23, 2013 | 35.04 | 35.10 | 34.81 | 34.94 | 1,607,777 | -0.15(-0.42%) |
Sep 20, 2013 | 35.18 | 35.27 | 35.07 | 35.09 | 1,184,589 | -0.17(-0.47%) |
Sep 19, 2013 | 35.40 | 35.41 | 35.17 | 35.26 | 6,741,734 | -0.16(-0.46%) |
Sep 18, 2013 | 34.45 | 35.48 | 34.33 | 35.42 | 2,114,242 | +0.96(+2.77%) |
Sep 17, 2013 | 34.35 | 34.46 | 34.33 | 34.46 | 5,597,106 | +0.15(+0.43%) |
Sep 16, 2013 | 34.49 | 34.51 | 34.31 | 34.32 | 5,654,754 | +0.29(+0.84%) |
Sep 13, 2013 | 33.92 | 34.06 | 33.74 | 34.03 | 13,549,674 | +0.17(+0.49%) |
Sep 12, 2013 | 33.80 | 34.03 | 33.80 | 33.86 | 9,328,815 | -0.17(-0.49%) |
Sep 11, 2013 | 33.76 | 34.03 | 33.73 | 34.03 | 5,444,679 | +0.31(+0.93%) |
Sep 10, 2013 | 33.59 | 33.75 | 33.54 | 33.72 | 7,374,232 | +0.57(+1.73%) |
Sep 09, 2013 | 32.95 | 33.26 | 32.94 | 33.14 | 12,391,894 | +0.30(+0.93%) |
Sep 06, 2013 | 32.80 | 32.91 | 32.51 | 32.84 | 8,227,197 | +0.28(+0.85%) |
Sep 05, 2013 | 32.47 | 32.59 | 32.40 | 32.56 | 8,512,033 | +0.00(+0.00%) |
Sep 04, 2013 | 32.12 | 32.65 | 32.10 | 32.56 | 9,925,794 | +0.12(+0.37%) |
Sep 03, 2013 | 32.53 | 32.57 | 32.21 | 32.44 | 9,184,211 | +0.43(+1.36%) |
Aug 30, 2013 | 32.24 | 32.27 | 31.96 | 32.01 | 1,836,498 | -0.39(-1.20%) |
Aug 29, 2013 | 32.34 | 32.53 | 32.34 | 32.40 | 1,093,057 | -0.13(-0.40%) |
Aug 28, 2013 | 32.34 | 32.64 | 32.29 | 32.53 | 1,362,596 | -0.11(-0.34%) |
Aug 27, 2013 | 32.85 | 33.00 | 32.63 | 32.64 | 5,748,163 | -0.87(-2.59%) |
Aug 26, 2013 | 33.61 | 33.63 | 33.49 | 33.50 | 742,643 | -0.25(-0.74%) |
Aug 23, 2013 | 33.61 | 33.78 | 33.56 | 33.75 | 1,091,391 | +0.17(+0.49%) |
Aug 22, 2013 | 33.41 | 33.60 | 33.41 | 33.59 | 3,487,649 | +0.49(+1.48%) |
Aug 21, 2013 | 33.17 | 33.37 | 32.94 | 33.10 | 2,284,789 | -0.26(-0.77%) |
Aug 20, 2013 | 33.32 | 33.44 | 33.20 | 33.36 | 6,517,648 | -0.03(-0.08%) |
Aug 19, 2013 | 33.63 | 33.65 | 33.38 | 33.38 | 2,515,155 | -0.36(-1.07%) |
Aug 16, 2013 | 33.73 | 33.82 | 33.64 | 33.74 | 2,001,137 | +0.08(+0.25%) |
Aug 15, 2013 | 33.28 | 33.68 | 33.03 | 33.66 | 5,954,033 | -0.04(-0.11%) |
Aug 14, 2013 | 33.62 | 33.75 | 33.60 | 33.70 | 10,685,098 | +0.07(+0.22%) |
Aug 13, 2013 | 33.49 | 33.68 | 33.34 | 33.62 | 6,272,332 | +0.15(+0.44%) |
Aug 12, 2013 | 33.32 | 33.49 | 33.28 | 33.48 | 454,028 | -0.14(-0.41%) |
Aug 09, 2013 | 33.50 | 33.66 | 33.46 | 33.61 | 452,047 | +0.04(+0.11%) |
Aug 08, 2013 | 33.38 | 33.64 | 33.36 | 33.58 | 2,144,269 | +0.46(+1.39%) |
Aug 07, 2013 | 32.97 | 33.15 | 32.89 | 33.12 | 4,567,077 | +0.18(+0.53%) |
Aug 06, 2013 | 33.19 | 33.22 | 32.82 | 32.94 | 6,385,057 | -0.20(-0.61%) |
Aug 05, 2013 | 33.03 | 33.14 | 32.94 | 33.14 | 2,748,216 | -0.07(-0.22%) |
Aug 02, 2013 | 33.01 | 33.23 | 33.00 | 33.22 | 3,597,082 | +0.14(+0.42%) |
Aug 01, 2013 | 32.89 | 33.14 | 32.79 | 33.08 | 9,214,626 | +0.48(+1.47%) |
Jul 31, 2013 | 32.40 | 32.85 | 32.35 | 32.60 | 2,416,460 | +0.20(+0.63%) |
Jul 30, 2013 | 32.58 | 32.60 | 32.29 | 32.40 | 6,926,771 | -0.04(-0.11%) |
Jul 29, 2013 | 32.37 | 32.46 | 32.27 | 32.43 | 968,349 | -0.14(-0.43%) |
Jul 26, 2013 | 32.37 | 32.57 | 32.26 | 32.57 | 970,511 | -0.03(-0.08%) |
Jul 25, 2013 | 32.17 | 32.63 | 32.17 | 32.60 | 10,536,670 | +0.30(+0.94%) |
Jul 24, 2013 | 32.35 | 32.39 | 32.16 | 32.29 | 12,261,989 | +0.22(+0.69%) |
Jul 23, 2013 | 32.11 | 32.17 | 32.00 | 32.07 | 5,082,643 | +0.16(+0.49%) |
Jul 22, 2013 | 31.90 | 31.99 | 31.77 | 31.92 | 298,263 | +0.15(+0.46%) |
Jul 19, 2013 | 31.62 | 31.80 | 31.58 | 31.77 | 655,414 | +0.08(+0.26%) |
Jul 18, 2013 | 31.41 | 31.73 | 31.41 | 31.69 | 3,493,982 | +0.33(+1.06%) |
Jul 17, 2013 | 31.51 | 31.51 | 31.25 | 31.35 | 1,117,289 | +0.04(+0.12%) |
Jul 16, 2013 | 31.25 | 31.34 | 31.15 | 31.32 | 4,157,113 | +0.06(+0.18%) |
Jul 15, 2013 | 31.25 | 31.33 | 31.15 | 31.26 | 2,344,372 | +0.16(+0.50%) |
Jul 12, 2013 | 31.12 | 31.19 | 30.97 | 31.10 | 5,239,955 | -0.29(-0.91%) |
Jul 11, 2013 | 31.21 | 31.46 | 31.02 | 31.39 | 1,205,182 | +0.82(+2.69%) |
Jul 10, 2013 | 30.37 | 30.80 | 30.30 | 30.57 | 906,277 | +0.21(+0.70%) |
Jul 09, 2013 | 30.58 | 30.41 | 30.31 | 30.36 | 4,549,302 | +0.05(+0.15%) |
Jul 08, 2013 | 30.32 | 30.49 | 30.19 | 30.31 | 794,292 | +0.40(+1.33%) |
Jul 05, 2013 | 29.99 | 30.05 | 29.68 | 29.91 | 646,494 | +0.04(+0.12%) |
Jul 03, 2013 | 29.59 | 29.90 | 29.53 | 29.88 | 1,001,459 | -0.03(-0.09%) |
Jul 02, 2013 | 30.08 | 30.20 | 29.77 | 29.90 | 997,623 | -0.40(-1.31%) |
Jul 01, 2013 | 30.37 | 30.47 | 30.25 | 30.30 | 536,373 | +0.32(+1.08%) |
Jun 28, 2013 | 30.05 | 30.15 | 29.86 | 29.98 | 747,862 | -0.22(-0.73%) |
Jun 27, 2013 | 30.15 | 30.37 | 30.13 | 30.20 | 977,834 | +0.22(+0.73%) |
Jun 26, 2013 | 30.05 | 30.06 | 29.86 | 29.98 | 2,249,355 | +0.28(+0.94%) |
Jun 25, 2013 | 29.66 | 29.75 | 29.35 | 29.70 | 578,856 | +0.28(+0.95%) |
Jun 24, 2013 | 29.24 | 29.62 | 29.14 | 29.42 | 758,166 | -0.50(-1.69%) |
Jun 21, 2013 | 30.32 | 30.34 | 29.64 | 29.93 | 2,361,788 | -0.33(-1.10%) |
Jun 20, 2013 | 30.64 | 30.65 | 30.17 | 30.26 | 1,070,631 | -1.05(-3.34%) |
Jun 19, 2013 | 31.91 | 31.96 | 31.25 | 31.31 | 809,782 | -0.67(-2.09%) |
Jun 18, 2013 | 31.87 | 32.04 | 31.86 | 31.97 | 668,645 | +0.23(+0.71%) |
Jun 17, 2013 | 31.92 | 31.96 | 31.60 | 31.75 | 1,228,847 | +0.41(+1.29%) |
Jun 14, 2013 | 31.46 | 31.65 | 31.24 | 31.34 | 1,609,700 | -0.29(-0.91%) |
Jun 13, 2013 | 31.23 | 31.68 | 31.15 | 31.63 | 3,508,784 | +0.38(+1.21%) |
Jun 12, 2013 | 31.61 | 31.63 | 31.23 | 31.25 | 327,696 | -0.11(-0.34%) |
Jun 11, 2013 | 31.23 | 31.49 | 31.16 | 31.36 | 5,420,472 | -0.39(-1.22%) |
Jun 10, 2013 | 31.80 | 31.80 | 31.58 | 31.75 | 306,451 | +0.04(+0.14%) |
Jun 07, 2013 | 31.45 | 31.82 | 31.32 | 31.70 | 842,155 | +0.25(+0.80%) |
Jun 06, 2013 | 31.32 | 31.46 | 31.12 | 31.45 | 5,950,456 | +0.27(+0.87%) |
Jun 05, 2013 | 31.51 | 31.52 | 31.18 | 31.18 | 4,004,320 | -0.43(-1.37%) |
Jun 04, 2013 | 31.76 | 31.86 | 31.42 | 31.61 | 5,384,885 | -0.22(-0.68%) |
Jun 03, 2013 | 31.68 | 31.85 | 31.49 | 31.83 | 1,176,389 | +0.32(+1.00%) |
May 31, 2013 | 31.82 | 31.88 | 31.51 | 31.51 | 1,745,307 | -0.67(-2.07%) |
May 30, 2013 | 32.12 | 32.30 | 32.06 | 32.18 | 400,592 | +0.32(+0.99%) |
May 29, 2013 | 31.91 | 31.95 | 31.74 | 31.86 | 1,021,382 | -0.13(-0.39%) |
May 28, 2013 | 32.22 | 32.32 | 31.95 | 31.99 | 440,079 | +0.30(+0.94%) |
May 24, 2013 | 31.50 | 31.69 | 31.44 | 31.69 | 702,156 | -0.12(-0.37%) |
May 23, 2013 | 31.56 | 31.86 | 31.41 | 31.81 | 1,953,674 | +0.01(+0.03%) |
May 22, 2013 | 32.09 | 32.50 | 31.69 | 31.80 | 2,448,863 | -0.29(-0.90%) |
May 21, 2013 | 31.92 | 32.21 | 31.80 | 32.09 | 1,895,240 | +0.07(+0.23%) |
May 20, 2013 | 31.83 | 32.07 | 31.78 | 32.02 | 1,004,299 | +0.12(+0.37%) |
May 17, 2013 | 31.67 | 31.95 | 31.62 | 31.90 | 512,452 | +0.28(+0.88%) |
May 16, 2013 | 31.73 | 31.85 | 31.57 | 31.62 | 1,443,984 | -0.16(-0.51%) |
May 15, 2013 | 31.53 | 31.81 | 31.50 | 31.78 | 755,936 | +0.14(+0.43%) |
May 13, 2013 | 31.61 | 31.70 | 31.54 | 31.65 | 1,026,361 | -0.16(-0.51%) |
May 10, 2013 | 31.72 | 31.84 | 31.56 | 31.81 | 693,441 | +0.12(+0.37%) |
May 09, 2013 | 31.89 | 31.94 | 31.55 | 31.69 | 3,109,559 | -0.37(-1.15%) |
May 08, 2013 | 31.93 | 32.10 | 31.93 | 32.06 | 2,863,865 | +0.38(+1.19%) |
May 07, 2013 | 31.77 | 31.81 | 31.53 | 31.68 | 736,312 | +0.17(+0.54%) |
May 06, 2013 | 31.46 | 31.53 | 31.32 | 31.51 | 672,173 | -0.02(-0.06%) |
May 03, 2013 | 31.40 | 31.59 | 31.05 | 31.53 | 2,643,149 | +0.49(+1.57%) |
May 02, 2013 | 30.80 | 31.11 | 30.75 | 31.05 | 1,509,170 | +0.15(+0.50%) |