Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.45 | 33.67 | 32.54 | 33.00 | 1,762,615 | -0.10(-0.29%) |
Apr 29, 2014 | 33.03 | 33.59 | 32.67 | 33.09 | 1,977,591 | +0.69(+2.13%) |
Apr 28, 2014 | 32.59 | 32.65 | 31.82 | 32.40 | 1,579,969 | -0.25(-0.76%) |
Apr 25, 2014 | 32.54 | 32.91 | 32.29 | 32.65 | 1,525,842 | +0.01(+0.03%) |
Apr 24, 2014 | 33.05 | 33.05 | 32.39 | 32.64 | 654,037 | -0.12(-0.38%) |
Apr 23, 2014 | 32.35 | 32.91 | 31.97 | 32.76 | 1,282,490 | +0.59(+1.84%) |
Apr 22, 2014 | 33.04 | 33.15 | 32.09 | 32.17 | 2,269,679 | -1.48(-4.40%) |
Apr 21, 2014 | 34.73 | 34.73 | 33.42 | 33.65 | 489,591 | +0.38(+1.15%) |
Apr 17, 2014 | 33.06 | 33.27 | 33.27 | 33.27 | 1,631,155 | +0.31(+0.93%) |
Apr 16, 2014 | 32.58 | 33.35 | 32.48 | 32.96 | 1,218,883 | +0.77(+2.41%) |
Apr 15, 2014 | 32.55 | 32.72 | 31.66 | 32.19 | 1,287,819 | -0.52(-1.58%) |
Apr 14, 2014 | 33.21 | 33.21 | 32.60 | 32.71 | 829,353 | -0.40(-1.21%) |
Apr 11, 2014 | 33.16 | 33.43 | 32.95 | 33.11 | 759,615 | -0.08(-0.23%) |
Apr 10, 2014 | 33.78 | 33.84 | 33.16 | 33.18 | 780,847 | -0.48(-1.42%) |
Apr 09, 2014 | 33.02 | 33.93 | 32.91 | 33.66 | 1,166,794 | +0.43(+1.29%) |
Apr 08, 2014 | 33.94 | 34.03 | 33.12 | 33.23 | 668,215 | -0.07(-0.20%) |
Apr 07, 2014 | 33.61 | 33.64 | 33.06 | 33.30 | 989,667 | -0.37(-1.11%) |
Apr 04, 2014 | 34.50 | 34.88 | 33.66 | 33.67 | 1,373,397 | -0.26(-0.76%) |
Apr 03, 2014 | 34.26 | 34.26 | 33.72 | 33.93 | 839,790 | -0.33(-0.98%) |
Apr 02, 2014 | 34.41 | 34.56 | 34.10 | 34.26 | 1,221,739 | +0.01(+0.03%) |
Apr 01, 2014 | 34.10 | 34.28 | 33.95 | 34.25 | 670,039 | +0.33(+0.99%) |
Mar 31, 2014 | 34.02 | 34.31 | 33.89 | 33.92 | 640,186 | -0.03(-0.08%) |
Mar 28, 2014 | 34.08 | 34.75 | 33.71 | 33.95 | 1,077,046 | +0.15(+0.45%) |
Mar 27, 2014 | 33.66 | 34.03 | 33.06 | 33.80 | 1,168,483 | +0.93(+2.82%) |
Mar 26, 2014 | 33.14 | 33.81 | 32.87 | 32.87 | 937,342 | -0.15(-0.46%) |
Mar 25, 2014 | 32.72 | 33.08 | 32.47 | 33.02 | 744,710 | +0.72(+2.22%) |
Mar 24, 2014 | 32.68 | 32.70 | 32.09 | 32.30 | 749,854 | -0.04(-0.12%) |
Mar 21, 2014 | 32.19 | 33.05 | 32.18 | 32.34 | 797,299 | -0.07(-0.21%) |
Mar 20, 2014 | 32.29 | 32.62 | 31.94 | 32.41 | 583,964 | +0.18(+0.56%) |
Mar 19, 2014 | 32.68 | 32.87 | 32.06 | 32.23 | 796,392 | -0.27(-0.82%) |
Mar 18, 2014 | 31.84 | 32.59 | 31.83 | 32.50 | 898,433 | +0.69(+2.16%) |
Mar 17, 2014 | 31.71 | 32.12 | 31.50 | 31.81 | 797,155 | +0.16(+0.51%) |
Mar 14, 2014 | 31.46 | 32.01 | 31.35 | 31.65 | 890,617 | +0.01(+0.03%) |
Mar 13, 2014 | 33.00 | 33.00 | 31.50 | 31.64 | 1,020,113 | -0.98(-3.01%) |
Mar 12, 2014 | 32.64 | 32.79 | 32.42 | 32.62 | 662,049 | -0.06(-0.18%) |
Mar 11, 2014 | 32.89 | 33.23 | 32.39 | 32.68 | 823,543 | -0.08(-0.23%) |
Mar 10, 2014 | 33.38 | 33.46 | 32.70 | 32.75 | 1,029,051 | -0.43(-1.29%) |
Mar 07, 2014 | 33.63 | 33.63 | 33.07 | 33.18 | 1,224,078 | -0.46(-1.36%) |
Mar 06, 2014 | 34.29 | 34.35 | 33.53 | 33.64 | 1,605,640 | -0.57(-1.67%) |
Mar 05, 2014 | 34.62 | 34.90 | 34.06 | 34.21 | 809,285 | -0.27(-0.77%) |
Mar 04, 2014 | 34.22 | 34.59 | 33.87 | 34.48 | 1,031,524 | +0.58(+1.72%) |
Mar 03, 2014 | 33.11 | 33.96 | 33.01 | 33.90 | 1,357,135 | -0.32(-0.95%) |
Feb 28, 2014 | 34.25 | 34.67 | 34.08 | 34.22 | 1,638,153 | -0.55(-1.59%) |
Feb 27, 2014 | 34.33 | 34.98 | 34.13 | 34.77 | 1,542,482 | +0.72(+2.13%) |
Feb 26, 2014 | 33.63 | 34.32 | 33.60 | 34.05 | 2,707,324 | +1.52(+4.66%) |
Feb 25, 2014 | 32.63 | 33.11 | 32.43 | 32.53 | 2,069,647 | +0.06(+0.18%) |
Feb 24, 2014 | 32.00 | 32.80 | 31.83 | 32.48 | 1,045,889 | +0.65(+2.04%) |
Feb 21, 2014 | 31.57 | 32.19 | 31.57 | 31.83 | 1,038,328 | +0.38(+1.21%) |
Feb 20, 2014 | 31.96 | 32.12 | 31.41 | 31.45 | 1,003,802 | -0.02(-0.06%) |
Feb 19, 2014 | 30.93 | 31.69 | 30.93 | 31.47 | 764,719 | +0.20(+0.64%) |
Feb 18, 2014 | 31.57 | 31.84 | 31.07 | 31.27 | 1,250,992 | -0.68(-2.12%) |
Feb 14, 2014 | 31.71 | 31.94 | 31.94 | 31.94 | 873,357 | -0.15(-0.48%) |
Feb 13, 2014 | 31.16 | 32.09 | 30.93 | 32.09 | 1,030,787 | +0.92(+2.97%) |
Feb 12, 2014 | 31.14 | 31.19 | 30.88 | 31.17 | 829,728 | +0.18(+0.58%) |
Feb 11, 2014 | 29.83 | 31.07 | 29.82 | 30.99 | 561,992 | +0.63(+2.07%) |
Feb 10, 2014 | 30.34 | 30.49 | 30.11 | 30.36 | 1,180,135 | -0.49(-1.58%) |
Feb 07, 2014 | 30.35 | 31.14 | 30.31 | 30.85 | 921,496 | +0.81(+2.70%) |
Feb 06, 2014 | 29.58 | 30.12 | 29.41 | 30.04 | 747,284 | +0.69(+2.34%) |
Feb 05, 2014 | 29.16 | 29.97 | 28.91 | 29.35 | 1,179,097 | +0.03(+0.10%) |
Feb 04, 2014 | 29.09 | 29.52 | 28.63 | 29.32 | 878,189 | +0.86(+3.01%) |
Feb 03, 2014 | 29.22 | 29.23 | 28.45 | 28.46 | 1,004,948 | -0.79(-2.70%) |
Jan 31, 2014 | 29.20 | 29.43 | 28.99 | 29.25 | 1,265,021 | -0.19(-0.65%) |
Jan 30, 2014 | 30.10 | 30.17 | 29.27 | 29.44 | 745,175 | -0.20(-0.68%) |
Jan 29, 2014 | 29.96 | 30.03 | 29.54 | 29.65 | 1,571,794 | -0.77(-2.54%) |
Jan 28, 2014 | 29.98 | 30.54 | 29.87 | 30.42 | 1,669,264 | +0.36(+1.21%) |
Jan 27, 2014 | 29.79 | 30.25 | 29.52 | 30.05 | 1,329,261 | -0.44(-1.44%) |
Jan 24, 2014 | 31.42 | 31.42 | 30.37 | 30.49 | 1,244,615 | -1.09(-3.44%) |
Jan 23, 2014 | 31.50 | 31.84 | 31.33 | 31.58 | 1,243,011 | -0.62(-1.92%) |
Jan 22, 2014 | 32.30 | 32.41 | 31.89 | 32.20 | 695,864 | +0.03(+0.09%) |
Jan 21, 2014 | 31.46 | 32.17 | 31.41 | 32.17 | 1,024,414 | -0.11(-0.35%) |
Jan 17, 2014 | 32.67 | 32.29 | 32.29 | 32.29 | 649,484 | -0.60(-1.83%) |
Jan 16, 2014 | 32.59 | 33.16 | 32.47 | 32.89 | 1,231,549 | +0.10(+0.32%) |
Jan 15, 2014 | 32.14 | 32.93 | 32.12 | 32.78 | 1,541,063 | +0.64(+1.99%) |
Jan 14, 2014 | 31.71 | 32.29 | 31.61 | 32.14 | 1,366,898 | +1.05(+3.37%) |
Jan 13, 2014 | 31.60 | 31.85 | 30.99 | 31.09 | 1,526,462 | +0.08(+0.25%) |
Jan 10, 2014 | 30.62 | 31.08 | 30.59 | 31.02 | 1,991,658 | +0.58(+1.91%) |
Jan 09, 2014 | 30.66 | 30.74 | 30.26 | 30.44 | 2,632,970 | -0.56(-1.81%) |
Jan 08, 2014 | 31.05 | 31.18 | 30.69 | 31.00 | 803,202 | -0.02(-0.06%) |
Jan 07, 2014 | 31.15 | 31.43 | 30.90 | 31.02 | 801,712 | +0.28(+0.90%) |
Jan 06, 2014 | 30.77 | 30.85 | 30.53 | 30.74 | 811,334 | -0.27(-0.86%) |
Jan 03, 2014 | 30.65 | 31.08 | 30.65 | 31.01 | 808,462 | +0.38(+1.24%) |
Jan 02, 2014 | 30.62 | 30.79 | 30.36 | 30.63 | 595,212 | -0.05(-0.16%) |
Dec 31, 2013 | 30.62 | 30.67 | 30.67 | 30.67 | 310,317 | -0.03(-0.09%) |
Dec 30, 2013 | 30.73 | 30.90 | 30.60 | 30.70 | 506,358 | -0.09(-0.28%) |
Dec 27, 2013 | 30.71 | 31.00 | 30.59 | 30.79 | 562,974 | +0.16(+0.53%) |
Dec 26, 2013 | 30.30 | 30.70 | 30.23 | 30.63 | 1,652,623 | +0.58(+1.94%) |
Dec 24, 2013 | 29.89 | 30.28 | 29.64 | 30.05 | 545,806 | -0.10(-0.35%) |
Dec 23, 2013 | 30.47 | 30.50 | 30.12 | 30.15 | 369,267 | +0.31(+1.02%) |
Dec 20, 2013 | 29.75 | 30.30 | 29.43 | 29.85 | 1,009,491 | +0.19(+0.64%) |
Dec 19, 2013 | 29.89 | 30.06 | 29.55 | 29.65 | 973,257 | -0.74(-2.45%) |
Dec 18, 2013 | 30.40 | 31.08 | 29.97 | 30.40 | 2,706,867 | -0.12(-0.41%) |
Dec 17, 2013 | 30.49 | 31.09 | 30.42 | 30.52 | 1,595,157 | +0.08(+0.25%) |
Dec 16, 2013 | 30.10 | 30.68 | 30.10 | 30.45 | 1,417,247 | +0.51(+1.71%) |
Dec 13, 2013 | 29.48 | 30.01 | 29.43 | 29.93 | 1,982,494 | +0.55(+1.87%) |
Dec 12, 2013 | 30.21 | 30.21 | 28.78 | 29.38 | 1,586,068 | +0.75(+2.62%) |
Dec 11, 2013 | 29.03 | 29.12 | 28.54 | 28.63 | 806,314 | +0.05(+0.17%) |
Dec 10, 2013 | 28.74 | 28.84 | 28.43 | 28.59 | 649,506 | -0.09(-0.30%) |
Dec 09, 2013 | 28.90 | 28.93 | 28.59 | 28.67 | 675,962 | +0.10(+0.37%) |
Dec 06, 2013 | 28.22 | 28.71 | 28.00 | 28.57 | 709,244 | +0.71(+2.55%) |
Dec 05, 2013 | 27.89 | 28.56 | 27.80 | 27.86 | 728,927 | -0.13(-0.47%) |
Dec 04, 2013 | 28.29 | 28.39 | 27.67 | 27.99 | 1,813,551 | -0.50(-1.77%) |
Dec 03, 2013 | 29.14 | 29.43 | 28.41 | 28.49 | 1,566,191 | -0.94(-3.19%) |
Dec 02, 2013 | 29.74 | 29.90 | 28.92 | 29.43 | 1,687,852 | +0.01(+0.03%) |
Nov 29, 2013 | 29.70 | 29.70 | 29.29 | 29.42 | 484,637 | +0.06(+0.19%) |
Nov 27, 2013 | 29.17 | 29.51 | 28.81 | 29.36 | 1,028,419 | +0.72(+2.52%) |
Nov 26, 2013 | 29.07 | 29.41 | 28.63 | 28.64 | 1,278,331 | -1.01(-3.39%) |
Nov 25, 2013 | 29.78 | 30.04 | 29.59 | 29.65 | 904,832 | +0.03(+0.10%) |
Nov 22, 2013 | 29.47 | 29.70 | 29.41 | 29.62 | 635,557 | +0.08(+0.26%) |
Nov 21, 2013 | 29.59 | 29.77 | 29.15 | 29.54 | 892,188 | +0.25(+0.84%) |
Nov 20, 2013 | 29.60 | 29.87 | 29.04 | 29.30 | 1,215,434 | -0.33(-1.12%) |
Nov 19, 2013 | 30.39 | 30.71 | 29.50 | 29.63 | 1,454,474 | -0.66(-2.19%) |
Nov 18, 2013 | 29.47 | 30.72 | 29.47 | 30.29 | 1,906,070 | +0.95(+3.23%) |
Nov 15, 2013 | 29.55 | 29.86 | 29.34 | 29.34 | 1,332,255 | -0.40(-1.34%) |
Nov 14, 2013 | 29.45 | 29.97 | 29.39 | 29.74 | 2,032,856 | +0.14(+0.48%) |
Nov 12, 2013 | 28.87 | 29.88 | 28.85 | 29.60 | 2,356,566 | +0.43(+1.46%) |
Nov 11, 2013 | 29.15 | 29.55 | 28.96 | 29.17 | 2,475,451 | -0.12(-0.42%) |
Nov 08, 2013 | 28.45 | 29.37 | 28.44 | 29.30 | 2,751,121 | +0.72(+2.52%) |
Nov 07, 2013 | 28.15 | 28.83 | 28.04 | 28.58 | 3,152,478 | +0.69(+2.48%) |
Nov 06, 2013 | 28.23 | 28.30 | 27.67 | 27.88 | 1,673,084 | -0.54(-1.90%) |
Nov 05, 2013 | 28.30 | 28.98 | 28.14 | 28.42 | 5,805,696 | +0.39(+1.39%) |
Nov 04, 2013 | 28.47 | 28.52 | 27.94 | 28.04 | 1,323,086 | -0.16(-0.57%) |
Nov 01, 2013 | 27.89 | 28.93 | 27.88 | 28.20 | 1,888,753 | +0.31(+1.12%) |
Oct 31, 2013 | 28.02 | 28.30 | 26.86 | 27.88 | 3,664,197 | -0.75(-2.62%) |
Oct 30, 2013 | 28.87 | 29.39 | 28.57 | 28.63 | 2,326,706 | -0.32(-1.11%) |
Oct 29, 2013 | 30.08 | 30.11 | 28.94 | 28.96 | 2,526,518 | -2.15(-6.92%) |
Oct 28, 2013 | 30.84 | 31.29 | 30.84 | 31.11 | 649,124 | +0.15(+0.49%) |
Oct 25, 2013 | 31.26 | 31.26 | 30.83 | 30.96 | 1,342,698 | -0.40(-1.27%) |
Oct 24, 2013 | 31.89 | 31.93 | 31.19 | 31.36 | 787,890 | -0.66(-2.07%) |
Oct 23, 2013 | 30.80 | 32.37 | 30.80 | 32.02 | 1,411,812 | +0.73(+2.33%) |
Oct 22, 2013 | 30.70 | 31.35 | 30.55 | 31.29 | 1,603,602 | +0.60(+1.95%) |
Oct 21, 2013 | 31.00 | 31.42 | 30.63 | 30.69 | 1,265,759 | -0.11(-0.37%) |
Oct 18, 2013 | 31.22 | 31.24 | 30.69 | 30.81 | 1,730,792 | -0.08(-0.25%) |
Oct 17, 2013 | 31.56 | 31.61 | 30.62 | 30.88 | 1,448,781 | -0.40(-1.27%) |
Oct 16, 2013 | 32.07 | 32.11 | 31.00 | 31.28 | 2,184,253 | -0.63(-1.96%) |
Oct 15, 2013 | 32.92 | 33.06 | 31.39 | 31.91 | 2,075,139 | -1.57(-4.70%) |
Oct 14, 2013 | 33.23 | 33.66 | 32.97 | 33.48 | 749,711 | -0.04(-0.11%) |
Oct 11, 2013 | 32.67 | 33.52 | 32.66 | 33.52 | 1,150,140 | +0.62(+1.87%) |
Oct 10, 2013 | 32.23 | 32.91 | 32.15 | 32.90 | 913,766 | +1.00(+3.12%) |
Oct 09, 2013 | 32.63 | 32.69 | 31.60 | 31.91 | 1,057,309 | -0.70(-2.15%) |
Oct 08, 2013 | 32.67 | 32.91 | 32.34 | 32.61 | 1,007,866 | +0.06(+0.17%) |
Oct 07, 2013 | 32.02 | 33.00 | 32.00 | 32.55 | 821,741 | +0.31(+0.97%) |
Oct 04, 2013 | 31.96 | 32.40 | 31.83 | 32.24 | 624,065 | +0.31(+0.98%) |
Oct 03, 2013 | 31.94 | 32.12 | 31.76 | 31.93 | 870,823 | -0.08(-0.24%) |
Oct 02, 2013 | 31.77 | 32.01 | 31.41 | 32.00 | 526,984 | +0.21(+0.66%) |
Oct 01, 2013 | 31.15 | 32.04 | 31.15 | 31.79 | 712,815 | +0.17(+0.54%) |
Sep 27, 2013 | 31.53 | 31.84 | 31.44 | 31.62 | 781,273 | +0.16(+0.51%) |
Sep 26, 2013 | 32.03 | 32.05 | 31.34 | 31.46 | 599,255 | -0.24(-0.75%) |
Sep 25, 2013 | 31.33 | 31.99 | 31.32 | 31.70 | 607,929 | +0.30(+0.97%) |
Sep 24, 2013 | 31.47 | 31.62 | 31.06 | 31.39 | 555,851 | -0.19(-0.59%) |
Sep 23, 2013 | 31.84 | 31.94 | 31.45 | 31.58 | 754,501 | -0.16(-0.51%) |
Sep 20, 2013 | 32.05 | 32.05 | 31.63 | 31.74 | 853,729 | +0.09(+0.30%) |
Sep 19, 2013 | 31.55 | 31.86 | 31.18 | 31.65 | 1,155,719 | -0.22(-0.68%) |
Sep 18, 2013 | 31.73 | 32.42 | 31.32 | 31.86 | 1,276,662 | +0.18(+0.57%) |
Sep 17, 2013 | 31.56 | 31.76 | 31.38 | 31.68 | 662,983 | +0.27(+0.87%) |
Sep 16, 2013 | 31.95 | 32.05 | 31.15 | 31.41 | 2,263,495 | +0.15(+0.48%) |
Sep 13, 2013 | 32.00 | 32.01 | 31.12 | 31.26 | 1,641,174 | -0.88(-2.74%) |
Sep 12, 2013 | 33.55 | 33.56 | 32.02 | 32.14 | 1,787,689 | -1.64(-4.85%) |
Sep 11, 2013 | 34.09 | 34.18 | 33.44 | 33.78 | 1,157,209 | -0.60(-1.74%) |
Sep 10, 2013 | 33.85 | 34.78 | 33.70 | 34.37 | 1,361,890 | +0.71(+2.11%) |
Sep 09, 2013 | 32.88 | 34.24 | 32.88 | 33.66 | 1,086,738 | +0.91(+2.77%) |
Sep 06, 2013 | 32.43 | 32.91 | 32.03 | 32.75 | 697,139 | +0.43(+1.32%) |
Sep 05, 2013 | 31.67 | 32.40 | 31.66 | 32.33 | 1,203,997 | +0.67(+2.12%) |
Sep 04, 2013 | 31.04 | 31.94 | 30.97 | 31.66 | 982,195 | +0.30(+0.97%) |
Sep 03, 2013 | 31.36 | 31.62 | 31.19 | 31.35 | 1,640,353 | +0.16(+0.52%) |
Aug 30, 2013 | 31.26 | 31.39 | 30.77 | 31.19 | 1,935,303 | +0.26(+0.83%) |
Aug 29, 2013 | 30.86 | 31.18 | 30.48 | 30.94 | 979,993 | +0.17(+0.55%) |
Aug 28, 2013 | 30.96 | 31.09 | 30.68 | 30.77 | 520,038 | -0.16(-0.52%) |
Aug 27, 2013 | 31.54 | 31.65 | 30.72 | 30.93 | 670,427 | -0.66(-2.10%) |
Aug 26, 2013 | 32.24 | 32.25 | 31.45 | 31.59 | 702,420 | -0.34(-1.07%) |
Aug 23, 2013 | 31.57 | 32.04 | 31.15 | 31.93 | 773,482 | +0.47(+1.50%) |
Aug 22, 2013 | 31.65 | 31.79 | 31.08 | 31.46 | 544,019 | -0.18(-0.57%) |
Aug 21, 2013 | 31.19 | 31.91 | 31.15 | 31.64 | 1,652,141 | +0.03(+0.09%) |
Aug 20, 2013 | 31.75 | 31.91 | 31.46 | 31.61 | 2,282,655 | -0.16(-0.51%) |
Aug 19, 2013 | 30.43 | 31.88 | 30.38 | 31.77 | 1,700,265 | +1.08(+3.52%) |
Aug 16, 2013 | 29.89 | 30.74 | 29.57 | 30.69 | 1,317,138 | +0.64(+2.14%) |
Aug 15, 2013 | 30.35 | 30.45 | 29.90 | 30.05 | 710,794 | -0.67(-2.19%) |
Aug 14, 2013 | 31.66 | 31.66 | 30.68 | 30.72 | 675,514 | -0.93(-2.93%) |
Aug 13, 2013 | 31.90 | 31.90 | 31.35 | 31.65 | 544,047 | -0.30(-0.95%) |
Aug 12, 2013 | 32.13 | 32.15 | 31.70 | 31.95 | 864,849 | +0.08(+0.24%) |
Aug 09, 2013 | 32.02 | 32.24 | 31.45 | 31.87 | 780,643 | +0.10(+0.33%) |
Aug 08, 2013 | 31.19 | 31.88 | 30.87 | 31.77 | 926,085 | +0.74(+2.38%) |
Aug 07, 2013 | 31.09 | 31.56 | 30.92 | 31.03 | 879,894 | -0.13(-0.43%) |
Aug 06, 2013 | 31.58 | 31.76 | 31.13 | 31.16 | 850,433 | -0.69(-2.17%) |
Aug 05, 2013 | 32.00 | 32.17 | 31.68 | 31.85 | 548,793 | -0.37(-1.15%) |
Aug 02, 2013 | 32.45 | 33.11 | 32.17 | 32.22 | 1,250,890 | -0.20(-0.61%) |
Aug 01, 2013 | 32.04 | 32.44 | 32.00 | 32.42 | 1,512,661 | +0.27(+0.82%) |
Jul 31, 2013 | 32.91 | 33.13 | 32.07 | 32.16 | 1,680,834 | -0.88(-2.66%) |
Jul 30, 2013 | 33.81 | 33.83 | 32.89 | 33.04 | 1,097,850 | -0.77(-2.27%) |
Jul 29, 2013 | 33.40 | 33.85 | 33.30 | 33.80 | 1,162,311 | +0.39(+1.16%) |
Jul 26, 2013 | 35.37 | 35.43 | 33.16 | 33.42 | 1,617,565 | -2.21(-6.19%) |
Jul 25, 2013 | 35.13 | 35.64 | 34.95 | 35.62 | 1,757,619 | +0.37(+1.05%) |
Jul 24, 2013 | 36.54 | 36.80 | 35.19 | 35.25 | 2,301,921 | -0.75(-2.08%) |
Jul 23, 2013 | 37.30 | 37.36 | 35.82 | 36.00 | 2,752,615 | -1.13(-3.03%) |
Jul 22, 2013 | 36.83 | 37.24 | 36.64 | 37.13 | 678,675 | +0.39(+1.06%) |
Jul 19, 2013 | 36.49 | 36.95 | 36.25 | 36.74 | 740,129 | -0.06(-0.15%) |
Jul 18, 2013 | 36.71 | 37.17 | 36.38 | 36.80 | 1,442,290 | +0.13(+0.36%) |
Jul 17, 2013 | 36.67 | 36.81 | 36.24 | 36.66 | 879,845 | +0.39(+1.07%) |
Jul 16, 2013 | 36.70 | 36.74 | 35.90 | 36.28 | 976,652 | -0.37(-1.01%) |
Jul 15, 2013 | 35.76 | 36.75 | 35.70 | 36.64 | 948,156 | +0.89(+2.49%) |
Jul 12, 2013 | 35.50 | 35.76 | 35.02 | 35.75 | 755,272 | +0.29(+0.83%) |
Jul 11, 2013 | 35.54 | 35.75 | 35.04 | 35.46 | 684,933 | +0.28(+0.81%) |
Jul 10, 2013 | 35.25 | 35.57 | 34.96 | 35.18 | 1,150,229 | -0.55(-1.54%) |
Jul 09, 2013 | 35.44 | 36.25 | 35.02 | 35.73 | 623,250 | +0.71(+2.03%) |
Jul 08, 2013 | 34.89 | 35.28 | 34.81 | 35.02 | 506,532 | +0.15(+0.43%) |
Jul 05, 2013 | 33.66 | 34.88 | 33.30 | 34.86 | 1,206,143 | -0.09(-0.24%) |
Jul 03, 2013 | 34.65 | 35.10 | 34.30 | 34.95 | 313,232 | +0.46(+1.35%) |
Jul 02, 2013 | 34.86 | 35.21 | 34.43 | 34.49 | 1,222,131 | -0.68(-1.94%) |
Jul 01, 2013 | 35.15 | 35.40 | 34.87 | 35.17 | 879,431 | +0.25(+0.70%) |
Jun 28, 2013 | 34.66 | 35.65 | 34.64 | 34.92 | 1,386,079 | +0.41(+1.18%) |
Jun 26, 2013 | 34.13 | 34.71 | 34.12 | 34.51 | 813,871 | +0.68(+2.01%) |
Jun 25, 2013 | 34.31 | 34.42 | 33.72 | 33.83 | 1,039,938 | -0.27(-0.81%) |
Jun 24, 2013 | 34.31 | 34.68 | 33.68 | 34.11 | 2,584,793 | -0.80(-2.28%) |
Jun 21, 2013 | 35.59 | 35.65 | 34.90 | 34.90 | 1,417,244 | -0.57(-1.60%) |
Jun 20, 2013 | 35.17 | 35.75 | 34.57 | 35.47 | 2,652,118 | -0.27(-0.77%) |
Jun 19, 2013 | 36.39 | 36.46 | 35.73 | 35.75 | 1,767,941 | -0.78(-2.13%) |
Jun 18, 2013 | 35.36 | 36.70 | 35.21 | 36.52 | 1,460,629 | +1.69(+4.84%) |
Jun 17, 2013 | 34.63 | 35.04 | 34.31 | 34.84 | 1,285,131 | +1.48(+4.43%) |
Jun 14, 2013 | 33.61 | 33.92 | 33.23 | 33.36 | 1,150,002 | -0.21(-0.62%) |
Jun 13, 2013 | 33.36 | 33.65 | 33.03 | 33.57 | 809,306 | +0.40(+1.20%) |
Jun 12, 2013 | 33.98 | 34.00 | 33.17 | 33.17 | 1,036,397 | -0.43(-1.27%) |
Jun 11, 2013 | 33.65 | 33.96 | 33.21 | 33.60 | 781,561 | -0.84(-2.45%) |
Jun 10, 2013 | 34.19 | 34.64 | 33.99 | 34.44 | 702,567 | -0.05(-0.14%) |
Jun 07, 2013 | 33.84 | 34.73 | 33.76 | 34.49 | 1,219,207 | +0.33(+0.97%) |
Jun 06, 2013 | 34.18 | 34.33 | 33.58 | 34.15 | 554,359 | +0.08(+0.22%) |
Jun 05, 2013 | 34.41 | 34.60 | 33.56 | 34.08 | 529,592 | -0.47(-1.37%) |
Jun 04, 2013 | 34.50 | 34.76 | 33.99 | 34.55 | 1,010,580 | -0.10(-0.30%) |
Jun 03, 2013 | 34.22 | 34.77 | 33.89 | 34.66 | 803,982 | +0.32(+0.94%) |
May 31, 2013 | 34.28 | 35.17 | 34.02 | 34.33 | 1,410,772 | +0.02(+0.06%) |
May 30, 2013 | 33.89 | 34.51 | 33.86 | 34.32 | 388,092 | +0.44(+1.29%) |
May 29, 2013 | 34.18 | 34.37 | 33.71 | 33.88 | 634,816 | -0.63(-1.84%) |
May 28, 2013 | 35.07 | 35.11 | 34.40 | 34.51 | 582,222 | +0.14(+0.41%) |
May 24, 2013 | 34.33 | 34.51 | 33.55 | 34.37 | 754,010 | -0.19(-0.55%) |
May 23, 2013 | 34.75 | 35.12 | 34.49 | 34.56 | 712,533 | -0.65(-1.85%) |
May 22, 2013 | 35.85 | 36.03 | 35.04 | 35.22 | 1,528,469 | -0.39(-1.09%) |
May 21, 2013 | 36.16 | 36.35 | 35.59 | 35.60 | 1,428,768 | +0.83(+2.40%) |
May 20, 2013 | 34.88 | 35.01 | 34.67 | 34.77 | 767,071 | -0.26(-0.73%) |
May 17, 2013 | 34.39 | 35.20 | 34.32 | 35.03 | 1,305,298 | +0.90(+2.64%) |
May 16, 2013 | 34.17 | 34.63 | 34.06 | 34.13 | 1,132,306 | -0.04(-0.11%) |
May 15, 2013 | 33.95 | 34.54 | 33.77 | 34.16 | 752,777 | +0.31(+0.92%) |
May 13, 2013 | 33.46 | 34.33 | 33.09 | 33.85 | 761,538 | +0.38(+1.13%) |
May 10, 2013 | 34.11 | 34.17 | 33.39 | 33.47 | 1,417,469 | -0.73(-2.13%) |
May 09, 2013 | 33.71 | 34.33 | 33.48 | 34.20 | 1,395,622 | +0.24(+0.70%) |
May 08, 2013 | 33.76 | 34.02 | 33.10 | 33.97 | 1,234,830 | +0.62(+1.87%) |
May 07, 2013 | 32.42 | 33.63 | 32.38 | 33.34 | 916,933 | +0.76(+2.32%) |
May 06, 2013 | 33.16 | 33.19 | 32.20 | 32.58 | 934,986 | -0.64(-1.94%) |
May 03, 2013 | 33.20 | 33.61 | 32.35 | 33.23 | 1,168,543 | +0.88(+2.72%) |
May 02, 2013 | 32.66 | 32.82 | 32.35 | 32.35 | 652,953 | -0.12(-0.38%) |