Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 36.00 | 36.12 | 35.71 | 36.11 | 2,169,728 | +0.07(+0.20%) |
Apr 29, 2014 | 36.28 | 36.28 | 35.97 | 36.03 | 2,181,474 | -0.11(-0.30%) |
Apr 28, 2014 | 35.75 | 36.19 | 35.68 | 36.14 | 2,904,831 | +0.51(+1.43%) |
Apr 25, 2014 | 35.56 | 35.69 | 35.46 | 35.63 | 2,229,906 | +0.07(+0.21%) |
Apr 24, 2014 | 35.13 | 35.57 | 35.03 | 35.56 | 2,046,739 | +0.42(+1.19%) |
Apr 23, 2014 | 35.32 | 35.36 | 35.00 | 35.14 | 2,981,930 | -0.17(-0.48%) |
Apr 22, 2014 | 35.35 | 35.35 | 34.96 | 35.31 | 2,579,413 | -0.07(-0.19%) |
Apr 21, 2014 | 34.95 | 35.38 | 34.83 | 35.38 | 5,180,793 | +0.45(+1.29%) |
Apr 17, 2014 | 35.34 | 34.93 | 34.93 | 34.93 | 5,346,161 | -0.56(-1.59%) |
Apr 16, 2014 | 35.49 | 35.72 | 35.07 | 35.49 | 5,488,414 | +0.26(+0.72%) |
Apr 15, 2014 | 35.23 | 35.51 | 35.12 | 35.24 | 4,295,103 | -0.04(-0.12%) |
Apr 14, 2014 | 35.34 | 35.47 | 34.98 | 35.28 | 3,332,972 | +0.21(+0.61%) |
Apr 11, 2014 | 35.57 | 35.93 | 34.99 | 35.07 | 6,340,445 | -0.87(-2.43%) |
Apr 10, 2014 | 36.46 | 36.65 | 35.83 | 35.94 | 2,933,479 | -0.52(-1.43%) |
Apr 09, 2014 | 36.54 | 36.65 | 36.24 | 36.46 | 3,009,972 | -0.01(-0.03%) |
Apr 08, 2014 | 36.09 | 36.50 | 36.05 | 36.48 | 3,001,576 | +0.21(+0.57%) |
Apr 07, 2014 | 36.01 | 36.57 | 35.92 | 36.27 | 3,372,411 | +0.33(+0.93%) |
Apr 04, 2014 | 35.83 | 36.08 | 35.58 | 35.94 | 2,211,416 | +0.32(+0.89%) |
Apr 03, 2014 | 35.97 | 36.08 | 35.43 | 35.62 | 3,234,173 | -0.35(-0.98%) |
Apr 02, 2014 | 35.49 | 36.04 | 35.35 | 35.97 | 3,569,532 | +0.40(+1.13%) |
Apr 01, 2014 | 35.32 | 35.58 | 35.04 | 35.57 | 3,164,496 | +0.35(+0.98%) |
Mar 31, 2014 | 35.03 | 35.44 | 34.76 | 35.23 | 3,993,909 | +0.36(+1.05%) |
Mar 28, 2014 | 34.82 | 35.07 | 34.70 | 34.86 | 1,710,755 | +0.12(+0.35%) |
Mar 27, 2014 | 34.65 | 34.84 | 34.43 | 34.74 | 1,868,886 | +0.04(+0.11%) |
Mar 26, 2014 | 35.16 | 35.22 | 34.70 | 34.70 | 2,563,398 | -0.43(-1.21%) |
Mar 25, 2014 | 34.69 | 35.20 | 34.69 | 35.13 | 2,275,416 | +0.57(+1.65%) |
Mar 24, 2014 | 34.84 | 34.85 | 34.36 | 34.56 | 2,917,292 | -0.18(-0.52%) |
Mar 21, 2014 | 34.87 | 35.11 | 34.69 | 34.74 | 3,245,660 | -0.02(-0.05%) |
Mar 20, 2014 | 34.48 | 34.76 | 34.33 | 34.76 | 2,501,276 | +0.27(+0.77%) |
Mar 19, 2014 | 35.12 | 35.36 | 34.39 | 34.49 | 3,069,191 | -0.68(-1.93%) |
Mar 18, 2014 | 35.12 | 35.21 | 34.95 | 35.17 | 1,487,996 | +0.02(+0.07%) |
Mar 17, 2014 | 35.12 | 35.33 | 34.98 | 35.15 | 1,529,267 | +0.18(+0.52%) |
Mar 14, 2014 | 34.86 | 35.27 | 34.86 | 34.97 | 2,049,152 | +0.10(+0.29%) |
Mar 13, 2014 | 35.30 | 35.40 | 34.82 | 34.86 | 3,219,693 | -0.44(-1.24%) |
Mar 12, 2014 | 34.88 | 35.30 | 34.86 | 35.30 | 2,699,303 | +0.34(+0.96%) |
Mar 11, 2014 | 34.77 | 35.04 | 34.74 | 34.97 | 2,038,653 | +0.20(+0.59%) |
Mar 10, 2014 | 35.06 | 35.10 | 34.62 | 34.76 | 2,728,959 | -0.31(-0.89%) |
Mar 07, 2014 | 35.03 | 35.13 | 34.64 | 35.07 | 3,060,392 | -0.07(-0.19%) |
Mar 06, 2014 | 35.36 | 35.37 | 35.01 | 35.14 | 3,360,288 | -0.23(-0.66%) |
Mar 05, 2014 | 35.74 | 35.77 | 35.21 | 35.38 | 3,431,158 | -0.39(-1.09%) |
Mar 04, 2014 | 35.59 | 35.77 | 35.46 | 35.77 | 3,323,979 | +0.53(+1.50%) |
Mar 03, 2014 | 35.14 | 35.41 | 35.04 | 35.24 | 3,270,763 | +0.03(+0.09%) |
Feb 28, 2014 | 35.15 | 35.35 | 35.01 | 35.21 | 4,226,325 | +0.07(+0.19%) |
Feb 27, 2014 | 35.26 | 35.41 | 34.92 | 35.14 | 1,966,724 | -0.13(-0.36%) |
Feb 26, 2014 | 35.56 | 35.56 | 35.18 | 35.27 | 2,575,896 | -0.13(-0.37%) |
Feb 25, 2014 | 35.34 | 35.58 | 35.18 | 35.40 | 2,648,543 | +0.14(+0.41%) |
Feb 24, 2014 | 35.50 | 35.62 | 35.26 | 35.26 | 3,432,432 | -0.10(-0.27%) |
Feb 21, 2014 | 35.34 | 35.53 | 35.13 | 35.35 | 2,365,338 | -0.01(-0.03%) |
Feb 20, 2014 | 35.24 | 35.42 | 34.92 | 35.36 | 3,361,565 | +0.14(+0.41%) |
Feb 19, 2014 | 35.44 | 35.73 | 35.14 | 35.22 | 4,353,790 | -0.31(-0.86%) |
Feb 18, 2014 | 35.23 | 35.54 | 35.21 | 35.53 | 3,745,715 | +0.25(+0.72%) |
Feb 14, 2014 | 35.12 | 35.27 | 35.27 | 35.27 | 3,048,613 | +0.17(+0.48%) |
Feb 13, 2014 | 34.90 | 35.44 | 34.84 | 35.10 | 5,907,604 | +0.05(+0.15%) |
Feb 12, 2014 | 34.95 | 35.05 | 34.82 | 35.05 | 4,169,531 | +0.11(+0.31%) |
Feb 11, 2014 | 34.60 | 35.10 | 34.55 | 34.94 | 3,298,231 | +0.26(+0.75%) |
Feb 10, 2014 | 34.26 | 34.73 | 34.18 | 34.68 | 3,731,907 | +0.44(+1.28%) |
Feb 07, 2014 | 34.20 | 34.41 | 34.06 | 34.24 | 3,645,541 | +0.23(+0.69%) |
Feb 06, 2014 | 33.52 | 34.03 | 33.51 | 34.01 | 5,312,616 | +0.42(+1.25%) |
Feb 05, 2014 | 33.11 | 33.69 | 32.85 | 33.59 | 5,403,840 | +0.24(+0.72%) |
Feb 04, 2014 | 33.13 | 33.42 | 32.97 | 33.35 | 5,486,248 | +0.35(+1.06%) |
Feb 03, 2014 | 33.26 | 33.27 | 32.88 | 33.00 | 5,135,082 | -0.35(-1.05%) |
Jan 31, 2014 | 32.93 | 33.49 | 32.83 | 33.35 | 5,785,278 | +0.14(+0.44%) |
Jan 30, 2014 | 32.64 | 33.27 | 32.52 | 33.20 | 4,467,941 | +0.72(+2.21%) |
Jan 29, 2014 | 32.28 | 32.61 | 32.19 | 32.49 | 5,211,763 | +0.05(+0.17%) |
Jan 28, 2014 | 32.11 | 32.49 | 32.09 | 32.43 | 3,725,555 | +0.30(+0.94%) |
Jan 27, 2014 | 32.26 | 32.56 | 32.03 | 32.13 | 6,688,225 | -0.20(-0.63%) |
Jan 24, 2014 | 32.96 | 32.96 | 32.21 | 32.34 | 4,508,539 | -0.04(-0.13%) |
Jan 23, 2014 | 32.34 | 32.41 | 32.20 | 32.38 | 3,830,205 | -0.13(-0.39%) |
Jan 22, 2014 | 32.78 | 33.03 | 32.49 | 32.50 | 3,890,843 | -0.26(-0.81%) |
Jan 21, 2014 | 32.59 | 32.85 | 32.48 | 32.77 | 3,580,183 | +0.35(+1.08%) |
Jan 17, 2014 | 32.48 | 32.42 | 32.42 | 32.42 | 2,979,526 | -0.03(-0.09%) |
Jan 16, 2014 | 32.44 | 32.57 | 32.33 | 32.45 | 2,790,157 | +0.07(+0.20%) |
Jan 15, 2014 | 32.21 | 32.48 | 32.21 | 32.38 | 3,198,509 | +0.17(+0.54%) |
Jan 14, 2014 | 32.11 | 32.40 | 32.06 | 32.21 | 3,016,192 | +0.16(+0.51%) |
Jan 13, 2014 | 32.11 | 32.29 | 31.98 | 32.05 | 3,184,346 | -0.21(-0.65%) |
Jan 10, 2014 | 32.34 | 32.45 | 32.10 | 32.26 | 3,512,886 | +0.08(+0.24%) |
Jan 09, 2014 | 32.28 | 32.33 | 31.93 | 32.18 | 3,577,364 | +0.02(+0.06%) |
Jan 08, 2014 | 31.79 | 32.16 | 31.74 | 32.16 | 3,380,918 | +0.29(+0.91%) |
Jan 07, 2014 | 31.89 | 32.02 | 31.78 | 31.87 | 1,959,983 | +0.05(+0.17%) |
Jan 06, 2014 | 31.64 | 32.03 | 31.57 | 31.82 | 2,593,890 | +0.25(+0.78%) |
Jan 03, 2014 | 31.35 | 31.68 | 31.26 | 31.57 | 2,159,302 | +0.26(+0.85%) |
Jan 02, 2014 | 31.15 | 31.50 | 31.04 | 31.31 | 2,523,644 | +0.07(+0.23%) |
Dec 31, 2013 | 31.32 | 31.23 | 31.23 | 31.23 | 2,784,057 | -0.11(-0.36%) |
Dec 30, 2013 | 31.20 | 31.46 | 31.17 | 31.35 | 2,101,849 | +0.13(+0.42%) |
Dec 27, 2013 | 31.18 | 31.29 | 30.99 | 31.22 | 2,142,870 | +0.05(+0.15%) |
Dec 26, 2013 | 31.18 | 31.32 | 31.05 | 31.17 | 2,907,136 | +0.15(+0.49%) |
Dec 24, 2013 | 30.86 | 31.11 | 30.83 | 31.02 | 1,443,506 | +0.19(+0.61%) |
Dec 23, 2013 | 30.95 | 31.10 | 30.70 | 30.83 | 2,869,380 | -0.07(-0.21%) |
Dec 20, 2013 | 30.79 | 30.99 | 30.70 | 30.90 | 4,323,364 | -0.05(-0.15%) |
Dec 19, 2013 | 31.20 | 31.30 | 30.69 | 30.94 | 2,760,805 | -0.27(-0.88%) |
Dec 18, 2013 | 30.74 | 31.22 | 30.26 | 31.22 | 4,560,312 | +0.52(+1.70%) |
Dec 17, 2013 | 30.76 | 30.85 | 30.53 | 30.69 | 3,277,995 | -0.17(-0.56%) |
Dec 16, 2013 | 31.09 | 31.15 | 30.85 | 30.87 | 3,002,088 | -0.18(-0.57%) |
Dec 13, 2013 | 31.14 | 31.35 | 30.85 | 31.04 | 3,398,692 | -0.14(-0.46%) |
Dec 12, 2013 | 31.49 | 31.81 | 31.18 | 31.19 | 4,650,498 | -0.41(-1.30%) |
Dec 11, 2013 | 32.05 | 32.10 | 31.54 | 31.60 | 5,528,417 | -0.51(-1.59%) |
Dec 10, 2013 | 31.75 | 32.14 | 31.67 | 32.11 | 6,106,208 | +0.31(+0.97%) |
Dec 09, 2013 | 31.51 | 31.82 | 31.51 | 31.80 | 3,121,794 | +0.19(+0.60%) |
Dec 06, 2013 | 31.49 | 31.70 | 31.26 | 31.61 | 3,129,580 | +0.32(+1.03%) |
Dec 05, 2013 | 31.47 | 31.57 | 31.07 | 31.29 | 3,202,214 | -0.18(-0.59%) |
Dec 04, 2013 | 30.66 | 32.01 | 30.59 | 31.47 | 10,236,994 | +0.55(+1.77%) |
Dec 03, 2013 | 30.59 | 31.04 | 30.53 | 30.92 | 4,092,768 | +0.21(+0.68%) |
Dec 02, 2013 | 30.50 | 30.82 | 30.46 | 30.72 | 6,496,017 | +0.07(+0.23%) |
Nov 29, 2013 | 31.02 | 31.02 | 30.46 | 30.65 | 2,801,643 | -0.28(-0.90%) |
Nov 27, 2013 | 30.31 | 30.98 | 30.27 | 30.92 | 6,059,201 | +0.67(+2.20%) |
Nov 26, 2013 | 30.10 | 30.29 | 29.78 | 30.26 | 4,166,379 | +0.17(+0.57%) |
Nov 25, 2013 | 30.44 | 30.44 | 29.91 | 30.09 | 2,419,995 | -0.14(-0.45%) |
Nov 22, 2013 | 30.32 | 30.33 | 30.11 | 30.22 | 3,481,608 | +0.00(+0.00%) |
Nov 21, 2013 | 30.12 | 30.32 | 30.01 | 30.22 | 1,844,967 | +0.11(+0.38%) |
Nov 20, 2013 | 30.34 | 30.64 | 29.99 | 30.11 | 1,691,412 | -0.24(-0.80%) |
Nov 19, 2013 | 30.38 | 30.45 | 30.18 | 30.35 | 2,213,341 | -0.10(-0.33%) |
Nov 18, 2013 | 30.68 | 30.76 | 30.21 | 30.46 | 2,844,508 | -0.10(-0.31%) |
Nov 15, 2013 | 30.90 | 31.02 | 30.42 | 30.55 | 2,707,117 | -0.41(-1.33%) |
Nov 14, 2013 | 30.91 | 31.18 | 30.76 | 30.96 | 2,425,402 | +0.31(+1.01%) |
Nov 13, 2013 | 30.44 | 30.66 | 30.28 | 30.65 | 3,188,260 | +0.15(+0.51%) |
Nov 12, 2013 | 30.59 | 30.69 | 30.25 | 30.50 | 2,127,900 | -0.21(-0.70%) |
Nov 11, 2013 | 30.73 | 30.92 | 30.65 | 30.71 | 2,107,008 | -0.03(-0.10%) |
Nov 08, 2013 | 31.04 | 31.14 | 30.31 | 30.74 | 2,849,642 | -0.45(-1.43%) |
Nov 07, 2013 | 31.35 | 31.40 | 31.11 | 31.19 | 2,835,162 | -0.12(-0.40%) |
Nov 06, 2013 | 31.29 | 31.52 | 31.26 | 31.31 | 2,015,315 | +0.06(+0.19%) |
Nov 05, 2013 | 31.65 | 31.75 | 31.20 | 31.25 | 2,183,427 | -0.48(-1.52%) |
Nov 04, 2013 | 31.47 | 31.75 | 31.40 | 31.73 | 2,915,913 | +0.28(+0.89%) |
Nov 01, 2013 | 31.19 | 31.49 | 31.12 | 31.45 | 3,588,413 | +0.32(+1.03%) |
Oct 31, 2013 | 31.87 | 32.03 | 30.78 | 31.13 | 4,927,710 | -0.47(-1.49%) |
Oct 30, 2013 | 32.02 | 32.17 | 31.48 | 31.60 | 3,635,910 | -0.42(-1.30%) |
Oct 29, 2013 | 32.33 | 32.38 | 31.79 | 32.02 | 2,587,317 | -0.31(-0.96%) |
Oct 28, 2013 | 32.70 | 32.74 | 31.96 | 32.33 | 2,832,116 | -0.32(-0.98%) |
Oct 25, 2013 | 32.00 | 32.74 | 31.88 | 32.65 | 4,045,875 | +0.65(+2.03%) |
Oct 24, 2013 | 32.95 | 32.95 | 31.88 | 32.00 | 5,838,320 | -1.03(-3.11%) |
Oct 23, 2013 | 32.95 | 33.10 | 32.67 | 33.03 | 2,552,828 | +0.05(+0.14%) |
Oct 22, 2013 | 32.84 | 33.26 | 32.76 | 32.98 | 3,477,689 | +0.25(+0.76%) |
Oct 21, 2013 | 32.77 | 32.87 | 32.53 | 32.73 | 2,425,647 | -0.10(-0.29%) |
Oct 18, 2013 | 33.31 | 33.33 | 32.73 | 32.83 | 2,495,633 | -0.23(-0.70%) |
Oct 17, 2013 | 32.67 | 33.12 | 32.41 | 33.06 | 2,478,408 | +0.49(+1.52%) |
Oct 16, 2013 | 32.06 | 32.59 | 31.95 | 32.57 | 2,547,164 | +0.68(+2.14%) |
Oct 15, 2013 | 31.72 | 32.10 | 31.64 | 31.88 | 2,113,470 | -0.01(-0.02%) |
Oct 14, 2013 | 31.75 | 31.98 | 31.65 | 31.89 | 2,117,483 | -0.05(-0.17%) |
Oct 11, 2013 | 31.83 | 31.95 | 31.53 | 31.94 | 2,128,386 | +0.11(+0.34%) |
Oct 10, 2013 | 31.25 | 31.85 | 31.12 | 31.83 | 3,031,267 | +0.78(+2.53%) |
Oct 09, 2013 | 31.03 | 31.38 | 31.00 | 31.05 | 1,842,788 | +0.02(+0.08%) |
Oct 08, 2013 | 31.46 | 31.50 | 31.00 | 31.03 | 2,242,124 | -0.49(-1.55%) |
Oct 07, 2013 | 31.05 | 31.62 | 31.03 | 31.51 | 2,252,586 | +0.22(+0.70%) |
Oct 04, 2013 | 31.39 | 31.58 | 31.03 | 31.29 | 2,436,599 | -0.14(-0.43%) |
Oct 03, 2013 | 32.09 | 32.22 | 31.29 | 31.43 | 3,480,022 | -0.73(-2.26%) |
Oct 02, 2013 | 32.17 | 32.46 | 31.77 | 32.16 | 3,036,777 | -0.14(-0.42%) |
Oct 01, 2013 | 31.88 | 32.48 | 31.75 | 32.29 | 3,620,250 | +0.44(+1.38%) |
Sep 30, 2013 | 32.24 | 32.68 | 31.72 | 31.85 | 2,906,897 | -0.58(-1.80%) |
Sep 27, 2013 | 32.28 | 32.60 | 32.13 | 32.44 | 1,687,078 | -0.07(-0.22%) |
Sep 26, 2013 | 32.42 | 32.64 | 32.30 | 32.51 | 2,048,506 | +0.07(+0.20%) |
Sep 25, 2013 | 32.30 | 32.49 | 32.13 | 32.44 | 2,170,665 | +0.16(+0.50%) |
Sep 24, 2013 | 32.85 | 32.94 | 32.24 | 32.28 | 2,965,533 | -0.53(-1.61%) |
Sep 23, 2013 | 33.16 | 33.54 | 32.77 | 32.81 | 1,939,965 | -0.55(-1.64%) |
Sep 20, 2013 | 33.59 | 33.67 | 33.15 | 33.36 | 9,731,637 | -0.12(-0.37%) |
Sep 19, 2013 | 33.56 | 33.86 | 33.30 | 33.48 | 4,123,647 | +0.13(+0.39%) |
Sep 18, 2013 | 32.28 | 33.63 | 32.07 | 33.35 | 5,335,363 | +1.15(+3.56%) |
Sep 17, 2013 | 32.34 | 32.70 | 32.20 | 32.21 | 2,742,357 | -0.15(-0.47%) |
Sep 16, 2013 | 32.73 | 32.85 | 32.16 | 32.36 | 2,943,040 | +0.13(+0.40%) |
Sep 13, 2013 | 32.18 | 32.39 | 32.05 | 32.23 | 2,339,845 | -0.08(-0.24%) |
Sep 12, 2013 | 32.41 | 32.61 | 32.21 | 32.31 | 2,345,161 | -0.11(-0.35%) |
Sep 11, 2013 | 32.11 | 32.42 | 31.98 | 32.42 | 2,895,103 | +0.30(+0.94%) |
Sep 10, 2013 | 32.01 | 32.16 | 31.86 | 32.12 | 2,389,675 | +0.12(+0.39%) |
Sep 09, 2013 | 31.31 | 32.00 | 31.28 | 31.99 | 3,610,380 | +0.68(+2.17%) |
Sep 06, 2013 | 30.79 | 31.44 | 30.79 | 31.31 | 3,670,307 | +0.77(+2.51%) |
Sep 05, 2013 | 30.68 | 30.71 | 30.29 | 30.55 | 2,083,936 | -0.15(-0.50%) |
Sep 04, 2013 | 30.35 | 30.88 | 30.11 | 30.70 | 2,669,323 | +0.44(+1.44%) |
Sep 03, 2013 | 30.85 | 30.91 | 29.98 | 30.26 | 2,768,747 | -0.37(-1.21%) |
Aug 30, 2013 | 30.85 | 31.02 | 30.57 | 30.64 | 3,079,966 | -0.12(-0.40%) |
Aug 29, 2013 | 30.66 | 30.80 | 30.35 | 30.76 | 1,777,146 | +0.00(+0.00%) |
Aug 28, 2013 | 31.18 | 31.18 | 30.62 | 30.76 | 2,520,452 | -0.48(-1.55%) |
Aug 27, 2013 | 30.96 | 31.35 | 30.80 | 31.24 | 2,778,496 | +0.01(+0.02%) |
Aug 26, 2013 | 31.04 | 31.49 | 31.01 | 31.24 | 3,090,495 | +0.24(+0.76%) |
Aug 23, 2013 | 30.59 | 31.04 | 30.34 | 31.00 | 3,166,344 | +0.39(+1.27%) |
Aug 22, 2013 | 30.33 | 30.69 | 30.00 | 30.61 | 2,702,636 | +0.34(+1.11%) |
Aug 21, 2013 | 30.12 | 30.69 | 29.66 | 30.27 | 3,740,977 | -0.02(-0.08%) |
Aug 20, 2013 | 29.89 | 30.48 | 29.87 | 30.30 | 3,312,757 | +0.51(+1.72%) |
Aug 19, 2013 | 29.78 | 30.06 | 29.68 | 29.78 | 3,279,318 | -0.13(-0.43%) |
Aug 16, 2013 | 30.53 | 30.60 | 29.86 | 29.91 | 6,693,997 | -0.66(-2.16%) |
Aug 15, 2013 | 30.78 | 30.82 | 30.23 | 30.58 | 3,068,779 | -0.46(-1.48%) |
Aug 14, 2013 | 31.03 | 31.23 | 30.90 | 31.04 | 1,819,031 | -0.05(-0.17%) |
Aug 13, 2013 | 31.57 | 31.60 | 30.98 | 31.09 | 2,476,386 | -0.48(-1.51%) |
Aug 12, 2013 | 31.88 | 31.94 | 31.30 | 31.57 | 2,423,431 | -0.44(-1.37%) |
Aug 09, 2013 | 31.89 | 32.22 | 31.70 | 32.00 | 2,757,869 | -0.03(-0.09%) |
Aug 08, 2013 | 32.18 | 32.18 | 31.83 | 32.03 | 3,008,558 | +0.01(+0.02%) |
Aug 07, 2013 | 32.22 | 32.35 | 31.99 | 32.03 | 2,788,693 | -0.29(-0.90%) |
Aug 06, 2013 | 32.32 | 32.58 | 32.16 | 32.32 | 2,820,415 | -0.09(-0.27%) |
Aug 05, 2013 | 32.55 | 32.55 | 32.21 | 32.41 | 2,813,123 | -0.04(-0.11%) |
Aug 02, 2013 | 32.72 | 33.06 | 32.40 | 32.44 | 3,383,753 | -0.42(-1.28%) |
Aug 01, 2013 | 33.22 | 33.38 | 32.75 | 32.86 | 3,921,110 | -0.20(-0.61%) |
Jul 31, 2013 | 33.82 | 34.01 | 32.52 | 33.06 | 5,697,022 | -0.98(-2.88%) |
Jul 30, 2013 | 34.31 | 34.59 | 33.95 | 34.04 | 2,519,011 | -0.07(-0.21%) |
Jul 29, 2013 | 34.30 | 34.41 | 34.03 | 34.11 | 2,418,344 | -0.18(-0.53%) |
Jul 26, 2013 | 34.02 | 34.31 | 33.82 | 34.30 | 1,241,927 | +0.21(+0.62%) |
Jul 25, 2013 | 33.85 | 34.28 | 33.74 | 34.08 | 2,681,398 | +0.17(+0.50%) |
Jul 24, 2013 | 34.70 | 34.74 | 33.72 | 33.91 | 3,195,295 | -0.77(-2.23%) |
Jul 23, 2013 | 34.83 | 34.94 | 34.54 | 34.69 | 1,531,869 | -0.06(-0.17%) |
Jul 22, 2013 | 34.63 | 34.87 | 34.53 | 34.74 | 1,368,338 | +0.06(+0.19%) |
Jul 19, 2013 | 34.88 | 34.96 | 34.53 | 34.68 | 2,491,605 | -0.21(-0.59%) |
Jul 18, 2013 | 34.63 | 35.07 | 34.58 | 34.89 | 1,717,651 | +0.21(+0.61%) |
Jul 17, 2013 | 34.69 | 34.82 | 34.45 | 34.67 | 1,529,186 | -0.01(-0.02%) |
Jul 16, 2013 | 34.60 | 35.00 | 34.51 | 34.68 | 3,247,283 | +0.08(+0.22%) |
Jul 15, 2013 | 34.34 | 34.71 | 34.23 | 34.60 | 1,435,494 | -0.01(-0.03%) |
Jul 12, 2013 | 34.89 | 34.99 | 34.48 | 34.61 | 2,181,485 | -0.27(-0.76%) |
Jul 11, 2013 | 34.57 | 34.99 | 34.51 | 34.88 | 3,298,207 | +0.69(+2.02%) |
Jul 10, 2013 | 34.15 | 34.22 | 33.77 | 34.19 | 3,257,898 | -0.04(-0.10%) |
Jul 09, 2013 | 33.98 | 34.50 | 33.87 | 34.22 | 2,626,602 | +0.37(+1.08%) |
Jul 08, 2013 | 33.96 | 34.23 | 33.78 | 33.86 | 2,452,370 | -0.01(-0.02%) |
Jul 05, 2013 | 33.96 | 34.11 | 33.14 | 33.86 | 2,604,999 | -0.05(-0.14%) |
Jul 03, 2013 | 33.98 | 34.17 | 33.51 | 33.91 | 2,158,029 | -0.24(-0.69%) |
Jul 02, 2013 | 33.91 | 34.35 | 33.89 | 34.15 | 4,640,129 | +0.21(+0.63%) |
Jul 01, 2013 | 34.44 | 34.66 | 33.88 | 33.94 | 4,120,357 | -0.34(-1.00%) |
Jun 28, 2013 | 34.41 | 34.67 | 34.21 | 34.28 | 6,086,850 | -0.21(-0.62%) |
Jun 27, 2013 | 34.03 | 34.71 | 33.95 | 34.49 | 5,174,830 | +0.69(+2.04%) |
Jun 26, 2013 | 33.43 | 33.88 | 33.40 | 33.80 | 4,507,917 | +0.50(+1.51%) |
Jun 25, 2013 | 32.96 | 33.43 | 32.70 | 33.30 | 5,034,293 | +0.48(+1.46%) |
Jun 24, 2013 | 31.89 | 33.43 | 31.57 | 32.82 | 6,233,087 | +0.51(+1.57%) |
Jun 21, 2013 | 31.54 | 32.67 | 31.50 | 32.31 | 6,491,563 | +1.07(+3.44%) |
Jun 20, 2013 | 32.08 | 32.08 | 31.12 | 31.24 | 3,799,124 | -1.00(-3.10%) |
Jun 19, 2013 | 33.15 | 33.30 | 32.07 | 32.23 | 3,193,428 | -0.94(-2.84%) |
Jun 18, 2013 | 33.09 | 33.43 | 32.88 | 33.18 | 2,750,772 | +0.12(+0.35%) |
Jun 17, 2013 | 33.23 | 33.35 | 32.80 | 33.06 | 3,078,388 | +0.04(+0.12%) |
Jun 14, 2013 | 33.11 | 33.44 | 32.80 | 33.02 | 2,389,610 | -0.06(-0.18%) |
Jun 13, 2013 | 32.02 | 33.16 | 32.00 | 33.08 | 2,888,398 | +0.99(+3.09%) |
Jun 12, 2013 | 32.48 | 32.48 | 32.00 | 32.09 | 3,427,595 | -0.22(-0.67%) |
Jun 11, 2013 | 32.60 | 32.72 | 32.25 | 32.31 | 3,122,637 | -0.54(-1.64%) |
Jun 10, 2013 | 33.23 | 33.34 | 32.76 | 32.84 | 3,684,772 | -0.38(-1.15%) |
Jun 07, 2013 | 33.34 | 33.38 | 32.66 | 33.23 | 3,958,989 | +0.01(+0.04%) |
Jun 06, 2013 | 33.17 | 33.43 | 32.82 | 33.21 | 3,192,350 | -0.04(-0.11%) |
Jun 05, 2013 | 33.50 | 33.69 | 33.20 | 33.25 | 3,684,931 | -0.24(-0.72%) |
Jun 04, 2013 | 33.61 | 33.75 | 33.27 | 33.49 | 5,135,392 | -0.06(-0.17%) |
Jun 03, 2013 | 33.16 | 33.74 | 32.88 | 33.55 | 6,185,251 | +0.40(+1.22%) |
May 31, 2013 | 33.54 | 33.95 | 33.07 | 33.14 | 7,265,919 | -0.51(-1.52%) |
May 30, 2013 | 34.30 | 34.33 | 33.56 | 33.65 | 4,820,763 | -0.66(-1.91%) |
May 29, 2013 | 34.60 | 34.64 | 33.68 | 34.31 | 7,318,356 | -0.51(-1.46%) |
May 28, 2013 | 35.64 | 35.69 | 34.67 | 34.82 | 6,095,000 | -0.52(-1.48%) |
May 24, 2013 | 35.15 | 35.39 | 34.81 | 35.34 | 4,487,464 | +0.07(+0.20%) |
May 23, 2013 | 34.23 | 35.35 | 34.02 | 35.27 | 18,400,746 | +0.62(+1.78%) |
May 22, 2013 | 35.58 | 35.72 | 34.43 | 34.66 | 5,052,140 | -0.95(-2.67%) |
May 21, 2013 | 35.29 | 35.73 | 35.22 | 35.60 | 4,844,343 | +0.33(+0.95%) |
May 20, 2013 | 34.91 | 35.32 | 34.82 | 35.27 | 3,752,442 | +0.35(+0.99%) |
May 17, 2013 | 34.93 | 35.07 | 34.67 | 34.93 | 4,261,564 | -0.01(-0.03%) |
May 16, 2013 | 34.57 | 35.17 | 34.55 | 34.94 | 2,968,452 | +0.26(+0.76%) |
May 15, 2013 | 34.74 | 34.84 | 34.58 | 34.67 | 5,353,863 | +0.25(+0.73%) |
May 13, 2013 | 33.75 | 34.44 | 33.64 | 34.42 | 4,669,402 | +0.60(+1.77%) |
May 10, 2013 | 33.62 | 33.82 | 33.41 | 33.82 | 2,118,771 | +0.28(+0.82%) |
May 09, 2013 | 33.78 | 33.78 | 33.42 | 33.55 | 3,286,289 | -0.17(-0.50%) |
May 08, 2013 | 33.47 | 33.86 | 33.44 | 33.72 | 2,688,376 | +0.18(+0.54%) |
May 07, 2013 | 33.08 | 33.61 | 32.91 | 33.54 | 2,782,701 | +0.55(+1.65%) |
May 06, 2013 | 32.78 | 33.04 | 32.77 | 32.99 | 2,784,257 | +0.16(+0.48%) |
May 03, 2013 | 33.29 | 33.19 | 32.76 | 32.83 | 3,791,201 | -0.36(-1.08%) |
May 02, 2013 | 33.44 | 33.64 | 33.07 | 33.19 | 2,660,206 | -0.16(-0.47%) |