Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.92 | 34.01 | 33.44 | 33.87 | 6,186,960 | -0.62(-1.81%) |
Apr 29, 2014 | 34.06 | 34.55 | 34.05 | 34.49 | 6,611,963 | +0.23(+0.68%) |
Apr 28, 2014 | 34.27 | 34.33 | 33.82 | 34.26 | 5,095,391 | +0.15(+0.45%) |
Apr 25, 2014 | 34.08 | 34.14 | 33.84 | 34.11 | 3,436,484 | +0.15(+0.45%) |
Apr 24, 2014 | 34.05 | 34.06 | 33.76 | 33.95 | 4,002,752 | +0.23(+0.67%) |
Apr 23, 2014 | 33.95 | 33.96 | 33.62 | 33.73 | 3,621,366 | -0.10(-0.29%) |
Apr 22, 2014 | 33.96 | 34.03 | 33.77 | 33.83 | 8,595,941 | +1.33(+4.10%) |
Apr 21, 2014 | 32.22 | 32.53 | 32.16 | 32.49 | 2,676,101 | +0.37(+1.16%) |
Apr 17, 2014 | 32.01 | 32.12 | 32.12 | 32.12 | 3,628,447 | -0.19(-0.59%) |
Apr 16, 2014 | 32.20 | 32.31 | 32.08 | 32.31 | 4,164,940 | +0.31(+0.96%) |
Apr 15, 2014 | 31.90 | 32.03 | 31.62 | 32.00 | 2,992,970 | +0.29(+0.93%) |
Apr 14, 2014 | 31.67 | 31.77 | 31.51 | 31.71 | 3,605,814 | +0.05(+0.15%) |
Apr 11, 2014 | 31.64 | 31.96 | 31.62 | 31.66 | 5,364,589 | -0.48(-1.50%) |
Apr 10, 2014 | 32.66 | 32.74 | 32.09 | 32.14 | 3,780,750 | -0.53(-1.63%) |
Apr 09, 2014 | 32.44 | 32.68 | 32.30 | 32.68 | 4,047,427 | +0.75(+2.36%) |
Apr 08, 2014 | 31.94 | 32.05 | 31.82 | 31.92 | 5,325,569 | +0.39(+1.24%) |
Apr 07, 2014 | 31.81 | 31.82 | 31.43 | 31.53 | 5,862,785 | -0.36(-1.13%) |
Apr 04, 2014 | 32.26 | 32.29 | 31.87 | 31.89 | 4,603,861 | -0.35(-1.10%) |
Apr 03, 2014 | 32.28 | 32.31 | 32.07 | 32.25 | 3,544,576 | -0.17(-0.53%) |
Apr 02, 2014 | 32.38 | 32.47 | 32.31 | 32.42 | 4,998,003 | -0.18(-0.56%) |
Apr 01, 2014 | 32.32 | 32.64 | 32.27 | 32.60 | 4,147,628 | -0.08(-0.24%) |
Mar 31, 2014 | 32.74 | 32.77 | 32.47 | 32.68 | 4,223,027 | -0.29(-0.87%) |
Mar 28, 2014 | 33.10 | 33.32 | 32.86 | 32.97 | 2,535,595 | -0.01(-0.04%) |
Mar 27, 2014 | 32.91 | 33.04 | 32.74 | 32.98 | 3,983,884 | +0.20(+0.62%) |
Mar 26, 2014 | 33.00 | 33.11 | 32.76 | 32.78 | 3,209,348 | -0.18(-0.56%) |
Mar 25, 2014 | 32.80 | 33.08 | 32.73 | 32.96 | 3,897,551 | +0.55(+1.70%) |
Mar 24, 2014 | 32.67 | 32.68 | 32.17 | 32.41 | 3,222,852 | -0.05(-0.15%) |
Mar 21, 2014 | 32.85 | 33.01 | 32.45 | 32.46 | 4,737,677 | -0.58(-1.76%) |
Mar 20, 2014 | 32.86 | 33.07 | 32.84 | 33.04 | 3,736,197 | -0.42(-1.26%) |
Mar 19, 2014 | 33.56 | 33.87 | 33.30 | 33.46 | 2,443,156 | -0.02(-0.07%) |
Mar 18, 2014 | 33.38 | 33.64 | 33.38 | 33.49 | 2,076,791 | +0.12(+0.37%) |
Mar 17, 2014 | 33.22 | 33.52 | 33.22 | 33.37 | 2,419,530 | +0.20(+0.59%) |
Mar 14, 2014 | 33.30 | 33.37 | 33.13 | 33.17 | 2,634,760 | -0.08(-0.24%) |
Mar 13, 2014 | 33.73 | 33.74 | 33.22 | 33.25 | 4,245,947 | -0.38(-1.13%) |
Mar 12, 2014 | 33.55 | 33.78 | 33.54 | 33.63 | 3,293,678 | -0.41(-1.20%) |
Mar 11, 2014 | 34.07 | 34.22 | 33.94 | 34.04 | 2,985,935 | -0.12(-0.34%) |
Mar 10, 2014 | 33.92 | 34.17 | 33.87 | 34.16 | 3,089,384 | +0.19(+0.56%) |
Mar 07, 2014 | 34.00 | 34.05 | 33.72 | 33.97 | 3,557,967 | -0.20(-0.57%) |
Mar 06, 2014 | 34.44 | 34.46 | 34.13 | 34.16 | 3,529,205 | -0.35(-1.03%) |
Mar 05, 2014 | 34.47 | 34.62 | 34.41 | 34.52 | 2,761,707 | +0.00(+0.00%) |
Mar 04, 2014 | 34.44 | 34.62 | 34.39 | 34.52 | 3,666,508 | +0.39(+1.13%) |
Mar 03, 2014 | 33.94 | 34.13 | 33.90 | 34.13 | 3,768,283 | -0.09(-0.25%) |
Feb 28, 2014 | 34.25 | 34.36 | 34.03 | 34.22 | 4,638,129 | -0.12(-0.34%) |
Feb 27, 2014 | 34.34 | 34.50 | 34.27 | 34.33 | 9,556,626 | -0.06(-0.16%) |
Feb 26, 2014 | 34.32 | 34.46 | 34.28 | 34.39 | 3,880,710 | +0.32(+0.93%) |
Feb 25, 2014 | 33.96 | 34.33 | 33.92 | 34.07 | 4,030,058 | -0.03(-0.09%) |
Feb 24, 2014 | 34.00 | 34.34 | 33.97 | 34.10 | 2,922,592 | +0.04(+0.11%) |
Feb 21, 2014 | 34.39 | 34.42 | 34.04 | 34.06 | 3,068,230 | -0.32(-0.94%) |
Feb 20, 2014 | 34.28 | 34.46 | 34.13 | 34.39 | 4,749,867 | +0.31(+0.92%) |
Feb 19, 2014 | 34.07 | 34.47 | 34.04 | 34.08 | 4,103,506 | -0.12(-0.36%) |
Feb 18, 2014 | 33.96 | 34.24 | 33.95 | 34.20 | 5,027,982 | +0.46(+1.38%) |
Feb 14, 2014 | 33.49 | 33.73 | 33.73 | 33.73 | 2,978,921 | +0.50(+1.51%) |
Feb 13, 2014 | 32.94 | 33.27 | 32.92 | 33.23 | 2,451,145 | +0.15(+0.46%) |
Feb 12, 2014 | 32.96 | 33.14 | 32.94 | 33.08 | 2,771,104 | +0.39(+1.18%) |
Feb 11, 2014 | 32.29 | 32.74 | 32.29 | 32.70 | 4,046,106 | +0.71(+2.21%) |
Feb 10, 2014 | 31.71 | 31.99 | 31.70 | 31.99 | 3,966,886 | +0.10(+0.30%) |
Feb 07, 2014 | 31.77 | 31.94 | 31.66 | 31.89 | 6,379,546 | +0.33(+1.03%) |
Feb 06, 2014 | 31.27 | 31.59 | 31.25 | 31.57 | 3,890,764 | +0.37(+1.18%) |
Feb 05, 2014 | 31.11 | 31.24 | 30.85 | 31.20 | 6,286,102 | +0.48(+1.55%) |
Feb 04, 2014 | 30.83 | 30.87 | 30.57 | 30.72 | 3,794,658 | -0.06(-0.20%) |
Feb 03, 2014 | 31.30 | 31.33 | 30.75 | 30.78 | 5,457,786 | -0.33(-1.05%) |
Jan 31, 2014 | 30.85 | 31.25 | 30.81 | 31.11 | 4,456,491 | -0.25(-0.81%) |
Jan 30, 2014 | 31.20 | 31.50 | 31.10 | 31.36 | 4,134,072 | -0.05(-0.15%) |
Jan 29, 2014 | 31.48 | 31.60 | 31.30 | 31.41 | 4,812,595 | -0.74(-2.29%) |
Jan 28, 2014 | 32.16 | 32.30 | 31.95 | 32.15 | 2,642,220 | +0.09(+0.28%) |
Jan 27, 2014 | 32.22 | 32.32 | 32.04 | 32.06 | 3,667,392 | -0.13(-0.41%) |
Jan 24, 2014 | 32.61 | 32.64 | 32.18 | 32.19 | 4,284,738 | -0.95(-2.86%) |
Jan 23, 2014 | 33.02 | 33.14 | 32.86 | 33.14 | 4,399,890 | +0.10(+0.29%) |
Jan 22, 2014 | 33.20 | 33.20 | 32.95 | 33.04 | 4,011,994 | -0.13(-0.38%) |
Jan 21, 2014 | 33.22 | 33.24 | 32.96 | 33.17 | 4,770,888 | +0.51(+1.57%) |
Jan 17, 2014 | 32.61 | 32.65 | 32.65 | 32.65 | 3,902,751 | +0.25(+0.78%) |
Jan 16, 2014 | 32.27 | 32.40 | 32.17 | 32.40 | 2,571,331 | +0.19(+0.58%) |
Jan 15, 2014 | 31.73 | 32.26 | 31.94 | 32.21 | 5,696,112 | +0.48(+1.52%) |
Jan 14, 2014 | 31.50 | 31.75 | 31.40 | 31.73 | 3,229,005 | +0.42(+1.35%) |
Jan 13, 2014 | 31.48 | 31.62 | 31.29 | 31.31 | 7,408,842 | -0.53(-1.67%) |
Jan 10, 2014 | 31.86 | 32.04 | 31.73 | 31.84 | 5,695,525 | -0.05(-0.17%) |
Jan 09, 2014 | 32.15 | 32.16 | 31.75 | 31.89 | 4,064,730 | +0.07(+0.21%) |
Jan 08, 2014 | 31.92 | 31.98 | 31.78 | 31.83 | 2,879,238 | -0.21(-0.64%) |
Jan 07, 2014 | 32.05 | 32.14 | 31.95 | 32.03 | 2,236,320 | +0.04(+0.13%) |
Jan 06, 2014 | 32.04 | 32.15 | 31.94 | 31.99 | 2,685,855 | +0.12(+0.38%) |
Jan 03, 2014 | 31.81 | 31.98 | 31.77 | 31.87 | 2,140,264 | +0.01(+0.02%) |
Jan 02, 2014 | 31.92 | 31.93 | 31.71 | 31.86 | 2,900,379 | -0.36(-1.12%) |
Dec 31, 2013 | 32.04 | 32.22 | 32.22 | 32.22 | 1,934,310 | +0.16(+0.51%) |
Dec 30, 2013 | 31.99 | 32.13 | 31.87 | 32.06 | 1,775,139 | +0.07(+0.23%) |
Dec 27, 2013 | 32.10 | 32.12 | 31.82 | 31.99 | 2,470,932 | +0.39(+1.22%) |
Dec 26, 2013 | 31.39 | 31.64 | 31.37 | 31.60 | 1,860,807 | +0.23(+0.73%) |
Dec 24, 2013 | 31.37 | 31.43 | 31.33 | 31.37 | 2,017,947 | +0.24(+0.78%) |
Dec 23, 2013 | 31.33 | 31.36 | 31.09 | 31.13 | 3,090,102 | +0.12(+0.39%) |
Dec 20, 2013 | 31.05 | 31.24 | 30.99 | 31.01 | 4,743,369 | -0.11(-0.37%) |
Dec 19, 2013 | 30.97 | 31.16 | 30.88 | 31.13 | 4,820,031 | +0.14(+0.45%) |
Dec 18, 2013 | 30.57 | 31.02 | 30.48 | 30.99 | 8,026,329 | +0.18(+0.57%) |
Dec 17, 2013 | 30.82 | 30.92 | 30.71 | 30.81 | 4,144,445 | -0.51(-1.62%) |
Dec 16, 2013 | 31.27 | 31.43 | 31.16 | 31.32 | 3,364,801 | +0.31(+1.01%) |
Dec 13, 2013 | 30.86 | 31.01 | 30.83 | 31.01 | 4,183,375 | +0.05(+0.16%) |
Dec 12, 2013 | 31.04 | 31.08 | 30.87 | 30.96 | 3,199,943 | -0.08(-0.27%) |
Dec 11, 2013 | 31.42 | 31.48 | 31.02 | 31.04 | 3,137,384 | -0.36(-1.13%) |
Dec 10, 2013 | 31.47 | 31.53 | 31.34 | 31.40 | 2,828,660 | -0.30(-0.93%) |
Dec 09, 2013 | 31.62 | 31.73 | 31.55 | 31.69 | 2,755,495 | -0.08(-0.27%) |
Dec 06, 2013 | 31.71 | 31.79 | 31.62 | 31.78 | 2,203,030 | +0.26(+0.82%) |
Dec 05, 2013 | 31.48 | 31.54 | 31.40 | 31.52 | 3,570,005 | +0.07(+0.21%) |
Dec 04, 2013 | 31.40 | 31.54 | 31.33 | 31.45 | 4,106,264 | -0.24(-0.74%) |
Dec 03, 2013 | 31.85 | 31.92 | 31.61 | 31.69 | 2,223,302 | -0.30(-0.92%) |
Dec 02, 2013 | 32.00 | 32.08 | 31.94 | 31.98 | 2,311,732 | +0.04(+0.13%) |
Nov 29, 2013 | 31.84 | 32.04 | 31.82 | 31.94 | 2,758,077 | +0.29(+0.92%) |
Nov 27, 2013 | 31.83 | 31.89 | 31.60 | 31.65 | 3,495,045 | +0.03(+0.10%) |
Nov 26, 2013 | 31.59 | 31.72 | 31.50 | 31.62 | 12,560,488 | -0.26(-0.81%) |
Nov 25, 2013 | 32.03 | 32.38 | 31.77 | 31.88 | 6,293,304 | -0.33(-1.01%) |
Nov 22, 2013 | 32.12 | 32.21 | 32.03 | 32.21 | 3,190,892 | +0.08(+0.26%) |
Nov 21, 2013 | 31.97 | 32.12 | 31.90 | 32.12 | 5,790,234 | +0.34(+1.06%) |
Nov 20, 2013 | 31.99 | 32.09 | 31.71 | 31.78 | 3,330,271 | +0.04(+0.11%) |
Nov 19, 2013 | 31.64 | 31.81 | 31.59 | 31.75 | 3,834,549 | +0.36(+1.13%) |
Nov 18, 2013 | 31.66 | 31.66 | 31.37 | 31.39 | 2,444,601 | -0.04(-0.13%) |
Nov 15, 2013 | 31.40 | 31.48 | 31.32 | 31.43 | 3,246,043 | -0.03(-0.10%) |
Nov 14, 2013 | 31.34 | 31.51 | 31.31 | 31.46 | 3,300,101 | +0.11(+0.37%) |
Nov 13, 2013 | 31.11 | 31.35 | 31.09 | 31.35 | 3,617,939 | +0.23(+0.73%) |
Nov 12, 2013 | 31.02 | 31.22 | 31.00 | 31.12 | 5,094,412 | -0.51(-1.60%) |
Nov 11, 2013 | 31.60 | 31.71 | 31.51 | 31.63 | 3,810,389 | -0.08(-0.24%) |
Nov 08, 2013 | 31.44 | 31.71 | 31.43 | 31.71 | 3,206,598 | +0.26(+0.83%) |
Nov 07, 2013 | 31.66 | 31.68 | 31.40 | 31.44 | 4,154,646 | -0.36(-1.14%) |
Nov 06, 2013 | 31.80 | 31.86 | 31.64 | 31.81 | 4,334,734 | -0.21(-0.65%) |
Nov 05, 2013 | 31.75 | 32.08 | 31.70 | 32.02 | 3,869,806 | +0.19(+0.60%) |
Nov 04, 2013 | 31.71 | 31.84 | 31.51 | 31.83 | 5,653,726 | +0.10(+0.32%) |
Nov 01, 2013 | 31.33 | 31.74 | 31.27 | 31.73 | 12,427,446 | +0.33(+1.06%) |
Oct 31, 2013 | 31.53 | 31.55 | 31.31 | 31.39 | 3,424,030 | +0.04(+0.13%) |
Oct 30, 2013 | 31.49 | 31.58 | 31.25 | 31.35 | 2,675,452 | -0.04(-0.11%) |
Oct 29, 2013 | 31.30 | 31.44 | 31.27 | 31.39 | 2,575,696 | +0.02(+0.08%) |
Oct 28, 2013 | 31.16 | 31.40 | 31.16 | 31.36 | 3,047,283 | +0.32(+1.02%) |
Oct 25, 2013 | 31.05 | 31.24 | 30.89 | 31.05 | 5,268,908 | +0.18(+0.60%) |
Oct 24, 2013 | 30.83 | 30.95 | 30.73 | 30.86 | 4,206,604 | +0.58(+1.93%) |
Oct 23, 2013 | 30.20 | 30.43 | 30.19 | 30.28 | 8,174,172 | -0.59(-1.91%) |
Oct 22, 2013 | 30.77 | 31.01 | 30.73 | 30.87 | 4,961,895 | +0.42(+1.39%) |
Oct 21, 2013 | 30.37 | 30.56 | 30.32 | 30.44 | 2,356,805 | +0.01(+0.02%) |
Oct 18, 2013 | 30.51 | 30.59 | 30.36 | 30.44 | 2,334,920 | -0.05(-0.16%) |
Oct 17, 2013 | 30.30 | 30.48 | 30.28 | 30.48 | 2,800,641 | +0.49(+1.63%) |
Oct 16, 2013 | 29.91 | 30.01 | 29.80 | 30.00 | 2,628,685 | +0.12(+0.40%) |
Oct 15, 2013 | 29.98 | 30.01 | 29.86 | 29.88 | 2,455,457 | -0.15(-0.52%) |
Oct 14, 2013 | 29.72 | 30.03 | 29.71 | 30.03 | 2,424,806 | +0.33(+1.10%) |
Oct 11, 2013 | 29.61 | 29.74 | 29.54 | 29.70 | 2,270,474 | +0.07(+0.22%) |
Oct 10, 2013 | 29.23 | 29.69 | 29.23 | 29.64 | 6,065,276 | +0.23(+0.77%) |
Oct 09, 2013 | 29.51 | 29.57 | 29.38 | 29.41 | 3,230,654 | -0.14(-0.46%) |
Oct 08, 2013 | 29.79 | 29.86 | 29.54 | 29.55 | 2,863,874 | -0.35(-1.18%) |
Oct 07, 2013 | 29.87 | 30.16 | 29.87 | 29.90 | 4,545,212 | +0.01(+0.04%) |
Oct 04, 2013 | 29.89 | 30.01 | 29.82 | 29.89 | 4,420,797 | -0.44(-1.44%) |
Oct 03, 2013 | 30.31 | 30.39 | 30.22 | 30.32 | 4,573,814 | +0.37(+1.23%) |
Oct 02, 2013 | 29.84 | 30.01 | 29.81 | 29.95 | 3,729,397 | -0.20(-0.67%) |
Oct 01, 2013 | 30.03 | 30.18 | 29.95 | 30.16 | 4,681,685 | +0.23(+0.78%) |
Sep 30, 2013 | 30.08 | 30.11 | 29.88 | 29.92 | 3,412,980 | -0.18(-0.61%) |
Sep 27, 2013 | 30.12 | 30.29 | 30.06 | 30.11 | 3,578,512 | -0.27(-0.88%) |
Sep 26, 2013 | 30.51 | 30.62 | 30.29 | 30.38 | 4,575,080 | -0.08(-0.27%) |
Sep 25, 2013 | 30.65 | 30.66 | 30.42 | 30.46 | 2,225,705 | -0.06(-0.20%) |
Sep 24, 2013 | 30.50 | 30.65 | 30.42 | 30.52 | 2,370,538 | +0.03(+0.10%) |
Sep 23, 2013 | 30.35 | 30.50 | 30.29 | 30.49 | 4,077,306 | +0.35(+1.17%) |
Sep 20, 2013 | 30.29 | 30.34 | 30.10 | 30.14 | 3,909,647 | +0.16(+0.52%) |
Sep 19, 2013 | 30.51 | 30.53 | 29.96 | 29.98 | 5,295,303 | -0.60(-1.95%) |
Sep 18, 2013 | 30.41 | 30.66 | 30.14 | 30.58 | 4,034,724 | +0.08(+0.27%) |
Sep 17, 2013 | 30.65 | 30.73 | 30.40 | 30.50 | 3,691,039 | -0.10(-0.33%) |
Sep 16, 2013 | 30.92 | 30.94 | 30.49 | 30.60 | 4,532,803 | -0.07(-0.21%) |
Sep 13, 2013 | 30.60 | 30.71 | 30.53 | 30.66 | 2,227,343 | +0.11(+0.37%) |
Sep 12, 2013 | 30.69 | 30.72 | 30.40 | 30.55 | 3,167,102 | -0.05(-0.18%) |
Sep 11, 2013 | 30.29 | 30.63 | 30.29 | 30.60 | 4,759,717 | +0.53(+1.77%) |
Sep 10, 2013 | 29.92 | 30.21 | 29.80 | 30.07 | 8,034,904 | -0.02(-0.08%) |
Sep 09, 2013 | 30.75 | 30.84 | 29.87 | 30.10 | 10,441,641 | -0.72(-2.34%) |
Sep 06, 2013 | 30.85 | 30.93 | 30.59 | 30.82 | 2,765,634 | +0.14(+0.47%) |
Sep 05, 2013 | 30.65 | 30.78 | 30.63 | 30.68 | 2,916,447 | -0.32(-1.02%) |
Sep 04, 2013 | 30.82 | 31.12 | 30.81 | 30.99 | 2,975,381 | +0.11(+0.37%) |
Sep 03, 2013 | 31.09 | 31.10 | 30.78 | 30.88 | 3,218,968 | +0.52(+1.73%) |
Aug 30, 2013 | 30.66 | 30.66 | 30.27 | 30.35 | 3,535,782 | -0.42(-1.36%) |
Aug 29, 2013 | 30.79 | 31.05 | 30.75 | 30.77 | 2,578,714 | -0.03(-0.10%) |
Aug 28, 2013 | 30.77 | 30.92 | 30.75 | 30.80 | 2,226,778 | -0.07(-0.23%) |
Aug 27, 2013 | 30.94 | 31.18 | 30.81 | 30.87 | 3,411,595 | -0.24(-0.77%) |
Aug 26, 2013 | 31.10 | 31.15 | 31.00 | 31.11 | 2,344,174 | -0.02(-0.06%) |
Aug 23, 2013 | 31.06 | 31.13 | 30.97 | 31.13 | 2,209,602 | +0.08(+0.27%) |
Aug 22, 2013 | 30.94 | 31.08 | 30.85 | 31.05 | 2,553,089 | +0.11(+0.37%) |
Aug 21, 2013 | 31.12 | 31.13 | 30.82 | 30.93 | 3,640,795 | +0.01(+0.02%) |
Aug 20, 2013 | 30.93 | 31.05 | 30.87 | 30.93 | 5,440,050 | +0.32(+1.05%) |
Aug 19, 2013 | 30.73 | 30.82 | 30.60 | 30.60 | 2,697,120 | -0.19(-0.62%) |
Aug 16, 2013 | 30.91 | 30.92 | 30.70 | 30.79 | 4,086,222 | +0.06(+0.19%) |
Aug 15, 2013 | 30.63 | 30.80 | 30.48 | 30.73 | 4,745,402 | -0.23(-0.75%) |
Aug 14, 2013 | 31.22 | 31.25 | 30.92 | 30.97 | 4,237,314 | -0.05(-0.17%) |
Aug 13, 2013 | 30.80 | 31.03 | 30.67 | 31.02 | 4,111,878 | +0.42(+1.38%) |
Aug 12, 2013 | 30.77 | 30.84 | 30.59 | 30.60 | 2,426,590 | -0.13(-0.41%) |
Aug 09, 2013 | 30.78 | 30.88 | 30.68 | 30.72 | 1,942,960 | -0.09(-0.29%) |
Aug 08, 2013 | 31.06 | 31.06 | 30.62 | 30.81 | 3,127,795 | +0.04(+0.12%) |
Aug 07, 2013 | 30.79 | 31.02 | 30.76 | 30.78 | 3,025,630 | +0.16(+0.53%) |
Aug 06, 2013 | 30.74 | 30.78 | 30.48 | 30.61 | 4,658,450 | -0.13(-0.42%) |
Aug 05, 2013 | 30.89 | 30.92 | 30.67 | 30.74 | 3,831,654 | -0.07(-0.23%) |
Aug 02, 2013 | 30.76 | 30.96 | 30.64 | 30.81 | 4,302,899 | +0.27(+0.87%) |
Aug 01, 2013 | 30.48 | 30.66 | 30.41 | 30.55 | 5,658,669 | +0.48(+1.59%) |
Jul 31, 2013 | 30.18 | 30.37 | 29.92 | 30.07 | 4,161,206 | +0.09(+0.30%) |
Jul 30, 2013 | 30.34 | 30.37 | 29.95 | 29.98 | 2,993,046 | -0.19(-0.65%) |
Jul 29, 2013 | 30.27 | 30.38 | 30.17 | 30.18 | 3,673,892 | -0.21(-0.70%) |
Jul 26, 2013 | 30.18 | 30.44 | 30.01 | 30.39 | 2,708,712 | -0.21(-0.67%) |
Jul 25, 2013 | 30.55 | 30.73 | 30.44 | 30.60 | 3,093,640 | +0.11(+0.37%) |
Jul 24, 2013 | 30.45 | 30.53 | 30.08 | 30.48 | 4,047,761 | +0.12(+0.39%) |
Jul 23, 2013 | 30.38 | 30.50 | 30.28 | 30.37 | 3,705,123 | -0.19(-0.64%) |
Jul 22, 2013 | 30.59 | 30.79 | 30.53 | 30.56 | 4,233,367 | -0.21(-0.69%) |
Jul 19, 2013 | 30.61 | 30.84 | 30.54 | 30.77 | 2,465,562 | -0.18(-0.57%) |
Jul 18, 2013 | 31.10 | 31.11 | 30.87 | 30.95 | 2,839,056 | +0.17(+0.54%) |
Jul 17, 2013 | 30.99 | 31.00 | 30.64 | 30.78 | 2,716,140 | +0.18(+0.58%) |
Jul 16, 2013 | 30.67 | 30.80 | 30.38 | 30.61 | 3,774,640 | -0.44(-1.43%) |
Jul 15, 2013 | 31.17 | 31.18 | 30.94 | 31.05 | 2,977,928 | -0.20(-0.64%) |
Jul 12, 2013 | 31.09 | 31.26 | 31.04 | 31.25 | 2,013,356 | +0.03(+0.09%) |
Jul 11, 2013 | 31.08 | 31.25 | 30.96 | 31.22 | 2,557,667 | +0.37(+1.19%) |
Jul 10, 2013 | 30.69 | 31.02 | 30.67 | 30.86 | 2,810,378 | +0.38(+1.26%) |
Jul 09, 2013 | 30.57 | 30.48 | 30.35 | 30.47 | 2,535,823 | +0.01(+0.02%) |
Jul 08, 2013 | 30.44 | 30.62 | 30.31 | 30.47 | 3,370,271 | +0.25(+0.84%) |
Jul 05, 2013 | 30.30 | 30.33 | 30.01 | 30.21 | 2,994,461 | +0.35(+1.17%) |
Jul 03, 2013 | 29.76 | 29.90 | 29.66 | 29.86 | 1,970,383 | +0.15(+0.52%) |
Jul 02, 2013 | 29.70 | 29.94 | 29.62 | 29.71 | 2,435,122 | +0.06(+0.22%) |
Jul 01, 2013 | 29.85 | 29.93 | 29.62 | 29.65 | 2,111,425 | +0.16(+0.54%) |
Jun 28, 2013 | 29.54 | 29.70 | 29.40 | 29.49 | 2,509,618 | -0.08(-0.26%) |
Jun 27, 2013 | 29.61 | 29.79 | 29.48 | 29.56 | 3,078,015 | +0.18(+0.62%) |
Jun 26, 2013 | 29.35 | 29.52 | 29.26 | 29.38 | 2,203,714 | +0.37(+1.28%) |
Jun 25, 2013 | 28.97 | 29.10 | 28.77 | 29.01 | 3,580,544 | +0.06(+0.20%) |
Jun 24, 2013 | 28.71 | 29.18 | 28.62 | 28.95 | 4,189,509 | -0.04(-0.14%) |
Jun 21, 2013 | 29.33 | 29.36 | 28.76 | 28.99 | 4,617,054 | -0.23(-0.79%) |
Jun 20, 2013 | 29.72 | 29.84 | 29.17 | 29.22 | 5,521,420 | -1.16(-3.81%) |
Jun 19, 2013 | 30.88 | 30.97 | 30.37 | 30.38 | 3,242,113 | -0.58(-1.89%) |
Jun 18, 2013 | 30.90 | 31.02 | 30.80 | 30.96 | 2,291,603 | -0.16(-0.51%) |
Jun 17, 2013 | 31.42 | 31.55 | 30.97 | 31.12 | 3,436,501 | +0.15(+0.48%) |
Jun 14, 2013 | 30.86 | 31.16 | 30.84 | 30.97 | 2,512,623 | -0.22(-0.70%) |
Jun 13, 2013 | 31.05 | 31.20 | 31.00 | 31.19 | 5,138,707 | +0.27(+0.86%) |
Jun 12, 2013 | 31.24 | 31.26 | 30.83 | 30.93 | 5,792,584 | +0.35(+1.16%) |
Jun 11, 2013 | 30.54 | 30.68 | 30.45 | 30.57 | 5,525,743 | -0.04(-0.14%) |
Jun 10, 2013 | 30.68 | 30.73 | 30.50 | 30.61 | 3,154,461 | +0.10(+0.33%) |
Jun 07, 2013 | 30.10 | 30.61 | 30.08 | 30.51 | 3,540,744 | +0.31(+1.04%) |
Jun 06, 2013 | 30.30 | 30.30 | 29.85 | 30.20 | 7,611,236 | +0.34(+1.15%) |
Jun 05, 2013 | 30.42 | 30.42 | 29.83 | 29.86 | 12,582,296 | -0.58(-1.92%) |
Jun 04, 2013 | 30.61 | 30.70 | 30.33 | 30.44 | 9,809,147 | -0.22(-0.73%) |
Jun 03, 2013 | 30.77 | 30.93 | 30.55 | 30.67 | 5,166,137 | +0.12(+0.39%) |
May 31, 2013 | 30.65 | 30.86 | 30.55 | 30.55 | 3,573,845 | -0.38(-1.24%) |
May 30, 2013 | 30.69 | 31.02 | 30.61 | 30.93 | 3,188,946 | +0.24(+0.79%) |
May 29, 2013 | 30.94 | 31.09 | 30.58 | 30.69 | 7,958,534 | -0.93(-2.95%) |
May 28, 2013 | 31.84 | 31.86 | 31.56 | 31.62 | 3,443,861 | +0.37(+1.17%) |
May 24, 2013 | 30.93 | 31.32 | 30.91 | 31.26 | 2,174,951 | +0.14(+0.46%) |
May 23, 2013 | 31.03 | 31.19 | 30.86 | 31.12 | 2,437,222 | -0.12(-0.40%) |
May 22, 2013 | 31.16 | 31.54 | 31.16 | 31.24 | 4,265,467 | +0.17(+0.55%) |
May 21, 2013 | 30.69 | 31.16 | 30.69 | 31.07 | 4,066,754 | +0.26(+0.84%) |
May 20, 2013 | 30.80 | 30.96 | 30.73 | 30.81 | 2,391,841 | -0.01(-0.02%) |
May 17, 2013 | 30.66 | 30.86 | 30.58 | 30.81 | 3,283,998 | +0.06(+0.21%) |
May 16, 2013 | 31.03 | 31.07 | 30.72 | 30.75 | 4,174,677 | -0.21(-0.67%) |
May 15, 2013 | 30.75 | 31.00 | 30.73 | 30.96 | 3,666,097 | +0.47(+1.53%) |
May 13, 2013 | 30.46 | 30.54 | 30.41 | 30.49 | 3,744,446 | +0.03(+0.10%) |
May 10, 2013 | 30.17 | 30.53 | 30.04 | 30.46 | 5,497,320 | +0.54(+1.81%) |
May 09, 2013 | 29.89 | 30.13 | 29.85 | 29.92 | 3,087,910 | -0.06(-0.20%) |
May 08, 2013 | 29.95 | 30.13 | 29.87 | 29.98 | 3,241,865 | +0.07(+0.22%) |
May 07, 2013 | 29.85 | 29.98 | 29.76 | 29.91 | 2,868,093 | +0.13(+0.43%) |
May 06, 2013 | 29.91 | 29.93 | 29.74 | 29.78 | 2,107,409 | -0.13(-0.43%) |
May 03, 2013 | 29.93 | 30.02 | 29.90 | 29.91 | 3,451,986 | -0.11(-0.37%) |
May 02, 2013 | 29.96 | 30.13 | 29.93 | 30.02 | 3,235,027 | -0.04(-0.14%) |