Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.35 | 33.41 | 33.01 | 33.25 | 5,989,554 | -0.07(-0.21%) |
Apr 29, 2014 | 33.54 | 33.57 | 33.31 | 33.32 | 4,016,838 | -0.16(-0.48%) |
Apr 28, 2014 | 33.17 | 33.57 | 33.00 | 33.48 | 6,652,164 | +0.44(+1.34%) |
Apr 25, 2014 | 33.01 | 33.15 | 32.85 | 33.04 | 4,230,321 | +0.01(+0.03%) |
Apr 24, 2014 | 33.16 | 33.28 | 33.01 | 33.03 | 5,871,154 | +0.03(+0.08%) |
Apr 23, 2014 | 33.13 | 33.21 | 32.96 | 33.00 | 5,264,057 | -0.06(-0.19%) |
Apr 22, 2014 | 33.39 | 33.52 | 33.05 | 33.06 | 6,979,709 | -0.35(-1.05%) |
Apr 21, 2014 | 33.13 | 33.48 | 33.11 | 33.42 | 5,090,351 | +0.16(+0.47%) |
Apr 17, 2014 | 33.59 | 33.26 | 33.26 | 33.26 | 17,160,894 | -0.29(-0.87%) |
Apr 16, 2014 | 33.79 | 33.86 | 33.41 | 33.55 | 8,712,236 | +0.04(+0.12%) |
Apr 15, 2014 | 33.25 | 33.57 | 32.95 | 33.51 | 6,531,514 | +0.27(+0.82%) |
Apr 14, 2014 | 33.07 | 33.35 | 32.95 | 33.24 | 4,807,171 | +0.36(+1.08%) |
Apr 11, 2014 | 32.91 | 33.26 | 32.88 | 32.88 | 5,772,750 | -0.13(-0.39%) |
Apr 10, 2014 | 33.57 | 33.58 | 32.82 | 33.01 | 6,651,779 | -0.54(-1.62%) |
Apr 09, 2014 | 33.15 | 33.57 | 32.99 | 33.55 | 7,856,627 | +0.53(+1.59%) |
Apr 08, 2014 | 33.20 | 33.31 | 32.98 | 33.03 | 5,077,109 | -0.09(-0.26%) |
Apr 07, 2014 | 33.27 | 33.65 | 33.10 | 33.12 | 6,946,448 | -0.20(-0.60%) |
Apr 04, 2014 | 33.63 | 33.86 | 33.27 | 33.32 | 7,294,835 | -0.21(-0.63%) |
Apr 03, 2014 | 33.55 | 33.58 | 33.26 | 33.53 | 7,334,844 | +0.09(+0.27%) |
Apr 02, 2014 | 33.64 | 33.64 | 33.35 | 33.43 | 7,147,242 | -0.22(-0.65%) |
Apr 01, 2014 | 33.75 | 33.78 | 33.32 | 33.65 | 7,781,184 | +0.04(+0.12%) |
Mar 31, 2014 | 33.32 | 33.71 | 33.16 | 33.61 | 7,902,384 | +0.33(+1.00%) |
Mar 28, 2014 | 33.45 | 33.69 | 33.09 | 33.28 | 14,545,230 | +0.02(+0.07%) |
Mar 27, 2014 | 34.57 | 34.57 | 33.21 | 33.26 | 43,680,732 | +1.24(+3.88%) |
Mar 26, 2014 | 31.36 | 32.32 | 31.24 | 32.01 | 17,823,300 | +0.77(+2.47%) |
Mar 25, 2014 | 30.62 | 31.26 | 30.59 | 31.24 | 9,106,530 | +0.70(+2.29%) |
Mar 24, 2014 | 30.95 | 31.00 | 30.38 | 30.54 | 7,755,137 | -0.39(-1.26%) |
Mar 21, 2014 | 31.21 | 31.36 | 30.82 | 30.93 | 9,958,492 | -0.06(-0.19%) |
Mar 20, 2014 | 30.74 | 31.00 | 30.63 | 30.99 | 6,719,884 | +0.19(+0.62%) |
Mar 19, 2014 | 30.79 | 31.04 | 30.70 | 30.80 | 5,823,450 | +0.05(+0.16%) |
Mar 18, 2014 | 30.44 | 30.85 | 30.41 | 30.75 | 7,747,412 | +0.37(+1.22%) |
Mar 17, 2014 | 30.31 | 30.67 | 30.31 | 30.38 | 5,953,284 | +0.00(+0.02%) |
Mar 14, 2014 | 30.52 | 30.72 | 30.35 | 30.37 | 5,926,991 | -0.22(-0.72%) |
Mar 13, 2014 | 30.96 | 30.99 | 30.56 | 30.59 | 3,826,937 | -0.30(-0.96%) |
Mar 12, 2014 | 30.84 | 31.02 | 30.79 | 30.89 | 4,766,309 | -0.06(-0.19%) |
Mar 11, 2014 | 30.91 | 31.19 | 30.75 | 30.95 | 6,719,451 | +0.03(+0.09%) |
Mar 10, 2014 | 30.84 | 31.00 | 30.61 | 30.92 | 7,703,590 | +0.09(+0.28%) |
Mar 07, 2014 | 30.97 | 31.02 | 30.79 | 30.84 | 9,408,721 | -0.03(-0.10%) |
Mar 06, 2014 | 31.06 | 31.11 | 30.84 | 30.87 | 6,909,395 | -0.17(-0.54%) |
Mar 05, 2014 | 31.31 | 31.33 | 30.92 | 31.04 | 9,323,159 | -0.27(-0.88%) |
Mar 04, 2014 | 31.46 | 31.50 | 31.30 | 31.31 | 8,123,569 | +0.06(+0.20%) |
Mar 03, 2014 | 31.26 | 31.35 | 30.97 | 31.25 | 6,259,754 | -0.28(-0.88%) |
Feb 28, 2014 | 31.30 | 31.63 | 31.19 | 31.52 | 8,519,845 | +0.28(+0.89%) |
Feb 27, 2014 | 31.37 | 31.52 | 30.87 | 31.25 | 7,967,742 | -0.15(-0.46%) |
Feb 26, 2014 | 31.13 | 31.62 | 31.08 | 31.39 | 8,985,596 | +0.25(+0.80%) |
Feb 25, 2014 | 31.51 | 31.51 | 31.11 | 31.14 | 5,633,815 | -0.37(-1.18%) |
Feb 24, 2014 | 31.58 | 31.80 | 31.43 | 31.51 | 5,785,157 | +0.09(+0.27%) |
Feb 21, 2014 | 31.47 | 31.73 | 31.36 | 31.43 | 8,610,100 | -0.03(-0.09%) |
Feb 20, 2014 | 31.34 | 31.60 | 31.34 | 31.46 | 5,658,077 | +0.10(+0.33%) |
Feb 19, 2014 | 31.30 | 31.76 | 31.30 | 31.35 | 5,512,655 | -0.08(-0.25%) |
Feb 18, 2014 | 31.50 | 31.57 | 31.31 | 31.43 | 5,189,001 | +0.10(+0.30%) |
Feb 14, 2014 | 31.25 | 31.33 | 31.33 | 31.33 | 9,994,909 | -0.08(-0.26%) |
Feb 13, 2014 | 31.28 | 31.46 | 31.12 | 31.41 | 4,998,230 | +0.06(+0.20%) |
Feb 12, 2014 | 31.60 | 31.67 | 31.32 | 31.35 | 5,546,373 | -0.15(-0.48%) |
Feb 11, 2014 | 30.98 | 31.61 | 30.92 | 31.50 | 5,253,362 | +0.52(+1.68%) |
Feb 10, 2014 | 30.74 | 31.02 | 30.68 | 30.98 | 4,602,407 | +0.18(+0.59%) |
Feb 07, 2014 | 30.52 | 30.94 | 30.48 | 30.80 | 6,793,601 | +0.37(+1.21%) |
Feb 06, 2014 | 30.63 | 30.69 | 30.41 | 30.43 | 7,846,534 | -0.10(-0.31%) |
Feb 05, 2014 | 30.29 | 30.66 | 30.24 | 30.53 | 5,795,537 | +0.16(+0.52%) |
Feb 04, 2014 | 30.23 | 30.42 | 30.14 | 30.37 | 5,986,583 | +0.18(+0.60%) |
Feb 03, 2014 | 31.00 | 31.07 | 30.14 | 30.19 | 10,610,953 | -0.79(-2.56%) |
Jan 31, 2014 | 31.12 | 31.20 | 30.96 | 30.98 | 9,721,599 | -0.44(-1.40%) |
Jan 30, 2014 | 31.19 | 31.49 | 31.04 | 31.42 | 8,319,353 | +0.39(+1.27%) |
Jan 29, 2014 | 30.99 | 31.35 | 30.85 | 31.02 | 8,001,317 | -0.05(-0.15%) |
Jan 28, 2014 | 30.85 | 31.17 | 30.80 | 31.07 | 6,551,360 | +0.28(+0.91%) |
Jan 27, 2014 | 30.73 | 31.00 | 30.71 | 30.79 | 8,397,090 | +0.11(+0.35%) |
Jan 24, 2014 | 31.08 | 31.18 | 30.53 | 30.68 | 9,095,387 | -0.62(-1.97%) |
Jan 23, 2014 | 31.95 | 32.09 | 31.29 | 31.30 | 9,841,937 | -0.34(-1.06%) |
Jan 22, 2014 | 31.58 | 31.79 | 31.51 | 31.63 | 7,441,964 | +0.08(+0.26%) |
Jan 21, 2014 | 31.76 | 31.81 | 31.40 | 31.55 | 7,100,052 | -0.17(-0.53%) |
Jan 17, 2014 | 31.73 | 31.72 | 31.72 | 31.72 | 12,178,422 | -0.06(-0.19%) |
Jan 16, 2014 | 31.46 | 31.96 | 31.46 | 31.78 | 5,723,453 | +0.10(+0.33%) |
Jan 15, 2014 | 31.65 | 31.71 | 31.28 | 31.67 | 6,176,417 | +0.08(+0.24%) |
Jan 14, 2014 | 31.81 | 31.90 | 31.47 | 31.60 | 8,829,756 | -0.20(-0.63%) |
Jan 13, 2014 | 31.66 | 32.05 | 31.66 | 31.80 | 8,867,650 | +0.04(+0.13%) |
Jan 10, 2014 | 31.84 | 31.85 | 31.63 | 31.76 | 6,849,629 | -0.09(-0.28%) |
Jan 09, 2014 | 31.83 | 31.88 | 31.51 | 31.85 | 8,652,988 | +0.09(+0.27%) |
Jan 08, 2014 | 31.65 | 31.77 | 31.54 | 31.76 | 7,090,893 | +0.10(+0.33%) |
Jan 07, 2014 | 31.39 | 31.74 | 31.26 | 31.66 | 7,807,081 | +0.17(+0.53%) |
Jan 06, 2014 | 31.67 | 31.72 | 31.32 | 31.49 | 6,968,459 | +0.05(+0.17%) |
Jan 03, 2014 | 31.47 | 31.60 | 31.32 | 31.43 | 3,936,014 | +0.05(+0.16%) |
Jan 02, 2014 | 31.54 | 31.61 | 31.32 | 31.38 | 4,559,085 | -0.16(-0.52%) |
Dec 31, 2013 | 31.45 | 31.55 | 31.55 | 31.55 | 6,743,670 | +0.14(+0.43%) |
Dec 30, 2013 | 31.49 | 31.52 | 31.31 | 31.41 | 5,019,058 | -0.10(-0.32%) |
Dec 27, 2013 | 31.44 | 31.52 | 31.32 | 31.51 | 2,855,631 | +0.07(+0.22%) |
Dec 26, 2013 | 31.40 | 31.52 | 31.14 | 31.44 | 3,683,073 | +0.12(+0.38%) |
Dec 24, 2013 | 31.19 | 31.43 | 31.12 | 31.32 | 2,563,622 | +0.07(+0.23%) |
Dec 23, 2013 | 31.09 | 31.33 | 30.84 | 31.25 | 7,844,858 | +0.23(+0.75%) |
Dec 20, 2013 | 30.83 | 31.18 | 30.64 | 31.02 | 14,237,182 | +0.60(+1.98%) |
Dec 19, 2013 | 30.58 | 30.58 | 30.15 | 30.42 | 7,560,829 | -0.08(-0.27%) |
Dec 18, 2013 | 29.95 | 30.55 | 29.85 | 30.50 | 10,518,289 | +0.77(+2.58%) |
Dec 17, 2013 | 30.00 | 30.00 | 29.72 | 29.73 | 7,275,775 | -0.27(-0.89%) |
Dec 16, 2013 | 30.18 | 30.30 | 29.95 | 30.00 | 6,325,784 | -0.06(-0.20%) |
Dec 13, 2013 | 30.24 | 30.33 | 29.99 | 30.06 | 5,062,682 | -0.13(-0.42%) |
Dec 12, 2013 | 30.31 | 30.38 | 30.05 | 30.19 | 7,165,628 | -0.19(-0.63%) |
Dec 11, 2013 | 30.62 | 30.62 | 30.31 | 30.38 | 7,308,533 | -0.13(-0.43%) |
Dec 10, 2013 | 30.76 | 30.76 | 30.49 | 30.51 | 5,782,939 | -0.24(-0.78%) |
Dec 09, 2013 | 30.58 | 30.90 | 30.57 | 30.75 | 7,986,162 | +0.18(+0.59%) |
Dec 06, 2013 | 30.49 | 30.71 | 30.45 | 30.57 | 7,628,447 | +0.31(+1.03%) |
Dec 05, 2013 | 30.19 | 30.44 | 30.07 | 30.25 | 10,266,025 | -0.03(-0.11%) |
Dec 04, 2013 | 30.26 | 30.44 | 30.00 | 30.29 | 13,187,971 | -0.04(-0.13%) |
Dec 03, 2013 | 30.69 | 30.70 | 30.19 | 30.33 | 8,471,381 | -0.37(-1.20%) |
Dec 02, 2013 | 31.07 | 31.23 | 30.69 | 30.70 | 7,483,673 | -0.13(-0.41%) |
Nov 29, 2013 | 30.79 | 30.84 | 30.66 | 30.82 | 3,205,685 | +0.10(+0.34%) |
Nov 27, 2013 | 30.29 | 30.84 | 30.29 | 30.72 | 5,274,121 | +0.17(+0.56%) |
Nov 26, 2013 | 30.55 | 30.72 | 30.26 | 30.55 | 7,903,686 | +0.07(+0.22%) |
Nov 25, 2013 | 30.52 | 30.66 | 30.44 | 30.48 | 7,953,859 | -0.04(-0.13%) |
Nov 22, 2013 | 30.87 | 30.93 | 30.47 | 30.52 | 7,980,964 | -0.28(-0.92%) |
Nov 21, 2013 | 31.12 | 31.18 | 30.71 | 30.80 | 7,397,398 | -0.28(-0.91%) |
Nov 20, 2013 | 31.09 | 31.21 | 31.05 | 31.09 | 6,352,219 | -0.04(-0.12%) |
Nov 19, 2013 | 30.89 | 31.17 | 30.83 | 31.12 | 10,607,765 | +0.14(+0.44%) |
Nov 18, 2013 | 31.19 | 31.19 | 30.88 | 30.99 | 9,686,356 | +0.07(+0.23%) |
Nov 15, 2013 | 30.57 | 31.00 | 30.44 | 30.92 | 13,725,306 | +0.48(+1.57%) |
Nov 14, 2013 | 30.03 | 30.46 | 29.95 | 30.44 | 9,852,716 | +0.55(+1.85%) |
Nov 13, 2013 | 29.61 | 29.94 | 29.61 | 29.89 | 8,494,711 | +0.21(+0.71%) |
Nov 12, 2013 | 29.37 | 29.72 | 29.27 | 29.67 | 8,330,466 | +0.31(+1.04%) |
Nov 11, 2013 | 29.36 | 29.41 | 29.25 | 29.37 | 6,142,863 | +0.04(+0.14%) |
Nov 08, 2013 | 29.30 | 29.38 | 29.17 | 29.33 | 10,877,135 | -0.04(-0.14%) |
Nov 07, 2013 | 29.64 | 29.77 | 29.37 | 29.37 | 6,644,448 | -0.07(-0.24%) |
Nov 06, 2013 | 29.39 | 29.59 | 29.32 | 29.44 | 6,959,700 | +0.11(+0.38%) |
Nov 05, 2013 | 29.73 | 29.75 | 29.32 | 29.33 | 5,313,110 | -0.41(-1.38%) |
Nov 04, 2013 | 29.70 | 29.76 | 29.50 | 29.74 | 5,124,332 | +0.13(+0.44%) |
Nov 01, 2013 | 29.73 | 29.84 | 29.49 | 29.61 | 8,131,613 | -0.05(-0.18%) |
Oct 31, 2013 | 29.72 | 29.92 | 29.58 | 29.66 | 6,839,515 | -0.05(-0.18%) |
Oct 30, 2013 | 30.00 | 30.03 | 29.61 | 29.71 | 6,024,812 | -0.28(-0.95%) |
Oct 29, 2013 | 30.10 | 30.11 | 29.86 | 30.00 | 5,394,181 | -0.06(-0.19%) |
Oct 28, 2013 | 30.44 | 30.51 | 29.89 | 30.06 | 11,275,182 | +0.57(+1.92%) |
Oct 25, 2013 | 29.55 | 29.60 | 29.31 | 29.49 | 6,596,580 | +0.02(+0.08%) |
Oct 24, 2013 | 29.61 | 29.67 | 29.26 | 29.47 | 8,615,793 | +0.08(+0.28%) |
Oct 23, 2013 | 29.30 | 29.52 | 29.24 | 29.39 | 9,888,607 | -0.02(-0.06%) |
Oct 22, 2013 | 29.52 | 29.66 | 29.36 | 29.40 | 10,670,486 | +0.02(+0.08%) |
Oct 21, 2013 | 29.73 | 29.75 | 29.29 | 29.38 | 10,141,574 | -0.34(-1.14%) |
Oct 18, 2013 | 29.79 | 30.06 | 29.43 | 29.72 | 12,885,150 | -0.56(-1.84%) |
Oct 17, 2013 | 29.93 | 30.34 | 29.61 | 30.28 | 8,454,280 | -0.14(-0.47%) |
Oct 16, 2013 | 29.88 | 30.42 | 29.77 | 30.42 | 8,546,105 | +0.58(+1.93%) |
Oct 15, 2013 | 29.98 | 30.04 | 29.83 | 29.84 | 7,990,721 | -0.09(-0.30%) |
Oct 14, 2013 | 29.62 | 29.96 | 29.56 | 29.93 | 5,708,818 | +0.22(+0.73%) |
Oct 11, 2013 | 29.52 | 29.72 | 29.32 | 29.72 | 6,790,543 | +0.02(+0.06%) |
Oct 10, 2013 | 29.47 | 29.70 | 29.45 | 29.70 | 6,724,906 | +0.43(+1.48%) |
Oct 09, 2013 | 29.13 | 29.41 | 29.07 | 29.27 | 7,996,637 | +0.27(+0.92%) |
Oct 08, 2013 | 29.12 | 29.30 | 28.96 | 29.00 | 8,205,042 | -0.19(-0.66%) |
Oct 07, 2013 | 29.38 | 29.38 | 29.01 | 29.20 | 6,150,745 | -0.08(-0.26%) |
Oct 04, 2013 | 29.13 | 29.28 | 29.03 | 29.27 | 8,602,832 | +0.25(+0.85%) |
Oct 03, 2013 | 28.81 | 29.33 | 28.79 | 29.03 | 13,473,234 | +0.26(+0.89%) |
Oct 02, 2013 | 29.22 | 29.24 | 28.28 | 28.77 | 18,642,542 | -0.76(-2.58%) |
Oct 01, 2013 | 29.58 | 29.72 | 29.44 | 29.53 | 6,776,690 | -0.05(-0.17%) |
Sep 30, 2013 | 29.81 | 29.85 | 29.50 | 29.58 | 8,234,575 | -0.31(-1.04%) |
Sep 27, 2013 | 29.87 | 30.01 | 29.72 | 29.89 | 7,807,306 | +0.01(+0.05%) |
Sep 26, 2013 | 30.08 | 30.20 | 29.76 | 29.88 | 12,431,986 | -0.16(-0.52%) |
Sep 25, 2013 | 31.29 | 31.43 | 29.86 | 30.03 | 29,419,584 | -2.05(-6.40%) |
Sep 24, 2013 | 32.33 | 32.42 | 32.02 | 32.09 | 5,708,732 | -0.26(-0.81%) |
Sep 23, 2013 | 32.26 | 32.42 | 32.14 | 32.35 | 4,281,376 | +0.12(+0.36%) |
Sep 20, 2013 | 32.51 | 32.70 | 32.20 | 32.23 | 7,463,858 | -0.28(-0.86%) |
Sep 19, 2013 | 32.35 | 32.59 | 32.02 | 32.51 | 4,903,752 | +0.23(+0.70%) |
Sep 18, 2013 | 32.20 | 32.40 | 31.99 | 32.29 | 5,693,306 | +0.05(+0.17%) |
Sep 17, 2013 | 32.35 | 32.46 | 32.19 | 32.23 | 4,445,176 | -0.15(-0.47%) |
Sep 16, 2013 | 32.72 | 32.73 | 32.35 | 32.38 | 5,643,133 | +0.06(+0.19%) |
Sep 13, 2013 | 32.29 | 32.40 | 32.12 | 32.32 | 3,185,140 | +0.07(+0.21%) |
Sep 12, 2013 | 32.51 | 32.56 | 32.17 | 32.25 | 5,395,267 | -0.27(-0.84%) |
Sep 11, 2013 | 32.38 | 32.55 | 32.23 | 32.53 | 5,570,782 | +0.36(+1.13%) |
Sep 10, 2013 | 32.24 | 32.33 | 31.91 | 32.16 | 4,601,521 | +0.33(+1.03%) |
Sep 09, 2013 | 31.61 | 31.84 | 31.52 | 31.83 | 3,859,350 | +0.31(+0.99%) |
Sep 06, 2013 | 31.53 | 31.74 | 31.31 | 31.52 | 4,943,065 | +0.10(+0.33%) |
Sep 05, 2013 | 31.40 | 31.51 | 31.31 | 31.42 | 4,865,545 | +0.04(+0.11%) |
Sep 04, 2013 | 31.25 | 31.56 | 31.18 | 31.38 | 6,527,250 | +0.29(+0.94%) |
Sep 03, 2013 | 31.41 | 31.54 | 30.88 | 31.09 | 5,923,684 | -0.01(-0.03%) |
Aug 30, 2013 | 31.45 | 31.47 | 31.02 | 31.10 | 5,351,529 | -0.27(-0.86%) |
Aug 29, 2013 | 31.52 | 31.60 | 31.30 | 31.37 | 4,456,021 | -0.25(-0.79%) |
Aug 28, 2013 | 31.58 | 31.74 | 31.44 | 31.62 | 5,564,634 | +0.05(+0.17%) |
Aug 27, 2013 | 31.84 | 31.88 | 31.44 | 31.57 | 4,890,945 | -0.51(-1.59%) |
Aug 26, 2013 | 32.16 | 32.29 | 32.03 | 32.08 | 4,449,078 | -0.09(-0.28%) |
Aug 23, 2013 | 31.97 | 32.23 | 31.94 | 32.16 | 4,245,430 | +0.23(+0.73%) |
Aug 22, 2013 | 31.82 | 31.95 | 31.50 | 31.93 | 2,460,590 | +0.17(+0.55%) |
Aug 21, 2013 | 31.89 | 31.96 | 31.65 | 31.76 | 4,498,851 | -0.14(-0.45%) |
Aug 20, 2013 | 31.93 | 32.09 | 31.81 | 31.90 | 3,945,723 | -0.01(-0.04%) |
Aug 19, 2013 | 31.76 | 32.05 | 31.72 | 31.91 | 4,574,451 | +0.12(+0.37%) |
Aug 16, 2013 | 32.19 | 32.23 | 31.76 | 31.80 | 7,276,350 | -0.54(-1.67%) |
Aug 15, 2013 | 32.71 | 32.84 | 32.08 | 32.34 | 8,543,773 | -0.51(-1.55%) |
Aug 14, 2013 | 32.98 | 33.06 | 32.70 | 32.85 | 5,490,925 | -0.16(-0.49%) |
Aug 13, 2013 | 32.92 | 33.14 | 32.79 | 33.01 | 4,471,214 | +0.07(+0.22%) |
Aug 12, 2013 | 32.94 | 32.98 | 32.76 | 32.94 | 5,290,772 | -0.05(-0.16%) |
Aug 09, 2013 | 32.67 | 33.09 | 32.67 | 32.99 | 7,559,789 | +0.28(+0.86%) |
Aug 08, 2013 | 32.10 | 32.75 | 32.10 | 32.71 | 7,595,447 | +0.68(+2.12%) |
Aug 07, 2013 | 32.36 | 32.45 | 31.97 | 32.03 | 7,514,485 | -0.17(-0.53%) |
Aug 06, 2013 | 31.79 | 32.25 | 31.70 | 32.20 | 9,983,467 | +0.41(+1.28%) |
Aug 05, 2013 | 31.43 | 31.99 | 31.40 | 31.79 | 8,832,251 | +0.30(+0.95%) |
Aug 02, 2013 | 31.42 | 31.95 | 30.99 | 31.49 | 21,373,426 | -0.79(-2.44%) |
Aug 01, 2013 | 32.86 | 32.94 | 32.21 | 32.28 | 8,993,933 | -0.38(-1.15%) |
Jul 31, 2013 | 32.89 | 33.07 | 32.60 | 32.66 | 8,016,802 | -0.22(-0.68%) |
Jul 30, 2013 | 32.62 | 32.99 | 32.60 | 32.88 | 5,800,564 | +0.32(+0.97%) |
Jul 29, 2013 | 32.64 | 32.68 | 32.46 | 32.56 | 4,108,156 | -0.08(-0.26%) |
Jul 26, 2013 | 32.56 | 32.83 | 32.38 | 32.65 | 6,357,492 | +0.09(+0.29%) |
Jul 25, 2013 | 32.82 | 32.90 | 32.47 | 32.55 | 6,166,835 | -0.36(-1.10%) |
Jul 24, 2013 | 33.31 | 33.33 | 32.80 | 32.92 | 4,928,394 | -0.30(-0.90%) |
Jul 23, 2013 | 33.29 | 33.35 | 33.11 | 33.22 | 5,948,501 | -0.06(-0.19%) |
Jul 22, 2013 | 33.22 | 33.29 | 32.94 | 33.28 | 5,774,476 | +0.17(+0.53%) |
Jul 19, 2013 | 32.74 | 33.11 | 32.44 | 33.10 | 5,874,698 | +0.42(+1.29%) |
Jul 18, 2013 | 32.93 | 33.15 | 32.53 | 32.68 | 6,770,832 | +0.04(+0.14%) |
Jul 17, 2013 | 32.63 | 32.79 | 32.47 | 32.64 | 4,631,491 | +0.08(+0.23%) |
Jul 16, 2013 | 32.51 | 32.72 | 32.44 | 32.56 | 4,955,490 | +0.07(+0.21%) |
Jul 15, 2013 | 32.48 | 32.60 | 32.37 | 32.50 | 4,479,700 | +0.08(+0.25%) |
Jul 12, 2013 | 32.46 | 32.55 | 32.32 | 32.42 | 4,552,443 | -0.05(-0.17%) |
Jul 11, 2013 | 32.15 | 32.53 | 32.09 | 32.47 | 6,212,001 | +0.58(+1.82%) |
Jul 10, 2013 | 31.98 | 32.08 | 31.80 | 31.89 | 5,175,677 | -0.06(-0.18%) |
Jul 09, 2013 | 31.87 | 32.04 | 31.72 | 31.95 | 4,283,718 | +0.17(+0.53%) |
Jul 08, 2013 | 31.43 | 31.85 | 31.42 | 31.78 | 6,094,068 | +0.53(+1.70%) |
Jul 05, 2013 | 31.19 | 31.29 | 30.90 | 31.24 | 3,767,536 | +0.21(+0.69%) |
Jul 03, 2013 | 31.23 | 31.23 | 30.87 | 31.03 | 2,254,414 | -0.12(-0.39%) |
Jul 02, 2013 | 31.35 | 31.49 | 31.07 | 31.15 | 4,775,008 | -0.17(-0.56%) |
Jul 01, 2013 | 31.14 | 31.52 | 31.03 | 31.32 | 4,591,760 | +0.35(+1.14%) |
Jun 28, 2013 | 31.14 | 31.30 | 30.95 | 30.97 | 8,775,592 | -0.19(-0.62%) |
Jun 27, 2013 | 31.39 | 31.48 | 31.14 | 31.16 | 6,241,162 | -0.02(-0.06%) |
Jun 26, 2013 | 31.31 | 31.41 | 31.12 | 31.18 | 8,448,536 | +0.11(+0.35%) |
Jun 25, 2013 | 31.33 | 31.37 | 30.83 | 31.07 | 4,555,994 | +0.01(+0.04%) |
Jun 24, 2013 | 31.12 | 31.30 | 30.67 | 31.06 | 6,470,925 | -0.22(-0.70%) |
Jun 21, 2013 | 30.75 | 31.38 | 30.74 | 31.28 | 10,876,900 | +0.83(+2.73%) |
Jun 20, 2013 | 30.96 | 30.98 | 30.36 | 30.45 | 7,023,214 | -0.70(-2.24%) |
Jun 19, 2013 | 31.61 | 31.76 | 31.15 | 31.15 | 4,715,951 | -0.55(-1.72%) |
Jun 18, 2013 | 31.62 | 31.78 | 31.53 | 31.69 | 4,145,762 | +0.07(+0.21%) |
Jun 17, 2013 | 31.74 | 31.80 | 31.39 | 31.62 | 4,984,676 | +0.06(+0.18%) |
Jun 14, 2013 | 31.60 | 31.89 | 31.50 | 31.57 | 4,813,865 | -0.07(-0.21%) |
Jun 13, 2013 | 31.14 | 31.71 | 30.77 | 31.63 | 6,650,595 | +0.45(+1.43%) |
Jun 12, 2013 | 31.40 | 31.46 | 31.13 | 31.19 | 5,220,413 | -0.01(-0.03%) |
Jun 11, 2013 | 31.10 | 31.37 | 30.71 | 31.19 | 5,124,125 | -0.21(-0.67%) |
Jun 10, 2013 | 31.33 | 31.48 | 31.06 | 31.40 | 5,588,297 | +0.12(+0.39%) |
Jun 07, 2013 | 31.20 | 31.50 | 31.08 | 31.28 | 6,090,840 | +0.20(+0.65%) |
Jun 06, 2013 | 30.82 | 31.08 | 30.63 | 31.08 | 6,524,163 | +0.31(+1.00%) |
Jun 05, 2013 | 30.94 | 31.24 | 30.77 | 30.77 | 7,713,477 | -0.21(-0.66%) |
Jun 04, 2013 | 31.20 | 31.33 | 30.74 | 30.98 | 6,441,204 | -0.29(-0.94%) |
Jun 03, 2013 | 31.26 | 31.29 | 30.91 | 31.27 | 7,332,247 | +0.05(+0.16%) |
May 31, 2013 | 31.87 | 31.95 | 31.22 | 31.22 | 7,506,446 | -0.74(-2.32%) |
May 30, 2013 | 31.70 | 32.11 | 31.65 | 31.97 | 4,486,885 | +0.29(+0.93%) |
May 29, 2013 | 31.93 | 31.98 | 31.46 | 31.67 | 5,330,425 | -0.43(-1.34%) |
May 28, 2013 | 32.01 | 32.33 | 31.90 | 32.10 | 6,061,411 | +0.36(+1.12%) |
May 24, 2013 | 32.00 | 32.01 | 31.67 | 31.75 | 5,246,250 | -0.28(-0.89%) |
May 23, 2013 | 31.90 | 32.10 | 31.72 | 32.03 | 7,342,982 | -0.07(-0.21%) |
May 22, 2013 | 32.49 | 32.79 | 31.93 | 32.10 | 7,703,149 | -0.33(-1.01%) |
May 21, 2013 | 32.45 | 32.71 | 32.24 | 32.43 | 8,048,412 | +0.04(+0.14%) |
May 20, 2013 | 32.41 | 32.83 | 32.33 | 32.38 | 9,541,370 | +0.00(+0.00%) |
May 17, 2013 | 32.03 | 32.59 | 31.94 | 32.38 | 16,862,032 | +0.48(+1.52%) |
May 16, 2013 | 31.32 | 31.96 | 31.24 | 31.90 | 13,236,443 | +0.58(+1.84%) |
May 15, 2013 | 31.34 | 31.47 | 31.15 | 31.32 | 8,890,207 | +0.04(+0.13%) |
May 13, 2013 | 31.28 | 31.44 | 31.26 | 31.28 | 7,269,152 | -0.13(-0.42%) |
May 10, 2013 | 31.54 | 31.56 | 31.25 | 31.42 | 9,701,730 | -0.10(-0.32%) |
May 09, 2013 | 31.56 | 31.72 | 31.43 | 31.52 | 7,215,653 | -0.12(-0.39%) |
May 08, 2013 | 30.53 | 31.66 | 30.52 | 31.64 | 17,755,110 | +1.19(+3.92%) |
May 07, 2013 | 30.04 | 30.59 | 29.97 | 30.45 | 46,216,144 | -0.77(-2.46%) |
May 06, 2013 | 31.17 | 31.35 | 31.09 | 31.22 | 5,811,173 | +0.03(+0.09%) |
May 03, 2013 | 31.59 | 31.58 | 31.16 | 31.19 | 7,884,660 | -0.20(-0.64%) |
May 02, 2013 | 30.67 | 31.43 | 30.64 | 31.39 | 7,286,075 | +0.79(+2.60%) |