Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 36.08 | 36.12 | 36.12 | 36.12 | 1,169,871 | +0.10(+0.28%) |
Dec 30, 2013 | 35.84 | 36.06 | 35.80 | 36.02 | 1,180,611 | +0.22(+0.62%) |
Dec 27, 2013 | 35.70 | 35.84 | 35.55 | 35.80 | 1,039,637 | +0.16(+0.46%) |
Dec 26, 2013 | 35.57 | 35.78 | 35.55 | 35.63 | 1,000,417 | +0.08(+0.23%) |
Dec 24, 2013 | 35.49 | 35.70 | 35.43 | 35.55 | 1,002,132 | +0.12(+0.34%) |
Dec 23, 2013 | 35.17 | 35.49 | 34.96 | 35.43 | 1,479,822 | +0.37(+1.04%) |
Dec 20, 2013 | 34.82 | 35.15 | 34.76 | 35.07 | 1,403,896 | +0.26(+0.76%) |
Dec 19, 2013 | 34.74 | 34.80 | 34.48 | 34.80 | 1,395,980 | +0.14(+0.41%) |
Dec 18, 2013 | 34.76 | 34.78 | 34.42 | 34.66 | 2,127,505 | -0.04(-0.12%) |
Dec 17, 2013 | 34.86 | 34.88 | 34.64 | 34.70 | 1,433,905 | -0.12(-0.35%) |
Dec 16, 2013 | 34.90 | 35.04 | 34.76 | 34.82 | 1,247,963 | +0.02(+0.06%) |
Dec 13, 2013 | 34.78 | 34.92 | 34.58 | 34.80 | 2,129,622 | +0.08(+0.23%) |
Dec 12, 2013 | 34.78 | 34.82 | 34.52 | 34.72 | 1,164,629 | -0.02(-0.06%) |
Dec 11, 2013 | 35.05 | 35.13 | 34.72 | 34.74 | 1,094,796 | -0.20(-0.58%) |
Dec 10, 2013 | 35.09 | 35.17 | 34.92 | 34.94 | 1,309,890 | -0.06(-0.17%) |
Dec 09, 2013 | 35.19 | 35.19 | 34.96 | 35.01 | 962,779 | -0.10(-0.29%) |
Dec 06, 2013 | 35.17 | 35.17 | 34.88 | 35.11 | 1,185,302 | +0.10(+0.29%) |
Dec 05, 2013 | 35.27 | 35.45 | 34.96 | 35.01 | 1,434,198 | -0.24(-0.69%) |
Dec 04, 2013 | 35.53 | 35.61 | 35.15 | 35.25 | 1,442,665 | -0.30(-0.86%) |
Dec 03, 2013 | 35.59 | 35.66 | 35.45 | 35.55 | 1,169,082 | -0.10(-0.28%) |
Dec 02, 2013 | 35.92 | 35.96 | 35.59 | 35.66 | 1,040,371 | -0.24(-0.68%) |
Nov 29, 2013 | 36.02 | 36.04 | 35.87 | 35.90 | 484,055 | +0.06(+0.17%) |
Nov 27, 2013 | 36.00 | 36.00 | 35.80 | 35.84 | 847,715 | -0.02(-0.06%) |
Nov 26, 2013 | 35.96 | 36.02 | 35.84 | 35.86 | 1,137,157 | -0.10(-0.28%) |
Nov 25, 2013 | 35.92 | 36.02 | 35.86 | 35.96 | 1,961,790 | +0.08(+0.23%) |
Nov 22, 2013 | 35.72 | 35.98 | 35.63 | 35.88 | 1,605,963 | +0.22(+0.63%) |
Nov 21, 2013 | 35.45 | 35.72 | 35.39 | 35.66 | 2,202,288 | +0.26(+0.75%) |
Nov 20, 2013 | 35.33 | 35.55 | 35.29 | 35.39 | 2,324,450 | +0.02(+0.06%) |
Nov 19, 2013 | 35.47 | 35.78 | 35.33 | 35.37 | 1,638,611 | -0.37(-1.02%) |
Nov 18, 2013 | 35.80 | 35.86 | 35.63 | 35.74 | 1,301,484 | -0.02(-0.06%) |
Nov 15, 2013 | 35.31 | 35.76 | 35.29 | 35.76 | 1,826,039 | +0.32(+0.92%) |
Nov 14, 2013 | 35.23 | 35.59 | 35.23 | 35.43 | 1,313,862 | +0.02(+0.06%) |
Nov 12, 2013 | 35.35 | 35.46 | 35.25 | 35.41 | 1,006,123 | +0.02(+0.06%) |
Nov 11, 2013 | 35.47 | 35.66 | 35.33 | 35.39 | 1,036,091 | -0.14(-0.40%) |
Nov 08, 2013 | 35.59 | 35.68 | 35.25 | 35.53 | 1,456,719 | -0.04(-0.11%) |
Nov 07, 2013 | 35.94 | 36.00 | 35.45 | 35.57 | 1,273,097 | -0.24(-0.66%) |
Nov 06, 2013 | 35.79 | 35.89 | 35.61 | 35.81 | 1,550,890 | +0.12(+0.34%) |
Nov 05, 2013 | 35.65 | 35.75 | 35.55 | 35.69 | 1,062,859 | -0.06(-0.17%) |
Nov 04, 2013 | 35.81 | 35.81 | 35.43 | 35.75 | 1,079,697 | +0.08(+0.22%) |
Nov 01, 2013 | 35.69 | 35.81 | 35.58 | 35.67 | 1,876,810 | -0.06(-0.17%) |
Oct 31, 2013 | 35.75 | 35.85 | 35.45 | 35.73 | 1,442,597 | -0.08(-0.22%) |
Oct 30, 2013 | 35.85 | 35.93 | 35.63 | 35.81 | 1,102,256 | +0.04(+0.11%) |
Oct 29, 2013 | 35.71 | 35.89 | 35.57 | 35.77 | 1,026,106 | +0.14(+0.39%) |
Oct 28, 2013 | 36.03 | 36.09 | 35.51 | 35.63 | 1,290,194 | -0.31(-0.86%) |
Oct 25, 2013 | 35.91 | 36.03 | 35.85 | 35.94 | 1,046,983 | +0.05(+0.14%) |
Oct 24, 2013 | 35.77 | 35.95 | 35.75 | 35.89 | 1,542,810 | +0.14(+0.39%) |
Oct 23, 2013 | 35.79 | 35.84 | 35.56 | 35.75 | 2,018,439 | -0.09(-0.25%) |
Oct 22, 2013 | 35.73 | 35.95 | 35.67 | 35.84 | 1,478,732 | +0.23(+0.65%) |
Oct 21, 2013 | 35.41 | 35.65 | 35.35 | 35.61 | 1,852,447 | +0.26(+0.74%) |
Oct 18, 2013 | 35.27 | 35.49 | 35.13 | 35.35 | 1,372,555 | +0.18(+0.51%) |
Oct 17, 2013 | 34.97 | 35.21 | 34.91 | 35.17 | 2,137,518 | +0.20(+0.57%) |
Oct 16, 2013 | 34.99 | 35.11 | 34.91 | 34.97 | 1,808,749 | +0.10(+0.29%) |
Oct 15, 2013 | 35.17 | 35.25 | 34.83 | 34.87 | 3,053,594 | -0.32(-0.91%) |
Oct 14, 2013 | 35.09 | 35.23 | 34.81 | 35.19 | 1,412,615 | +0.20(+0.57%) |
Oct 11, 2013 | 34.81 | 35.01 | 34.73 | 34.99 | 1,323,209 | +0.18(+0.52%) |
Oct 10, 2013 | 35.01 | 35.15 | 34.73 | 34.81 | 1,452,354 | +0.02(+0.06%) |
Oct 09, 2013 | 35.29 | 35.29 | 34.53 | 34.79 | 1,418,329 | +0.00(+0.00%) |
Oct 08, 2013 | 34.99 | 35.09 | 34.77 | 34.79 | 1,000,287 | -0.12(-0.34%) |
Oct 07, 2013 | 35.07 | 35.13 | 34.91 | 34.91 | 998,516 | -0.26(-0.74%) |
Oct 04, 2013 | 35.23 | 35.29 | 35.11 | 35.17 | 883,689 | -0.06(-0.17%) |
Oct 03, 2013 | 35.39 | 35.49 | 35.14 | 35.23 | 1,248,155 | -0.26(-0.73%) |
Oct 02, 2013 | 35.43 | 35.49 | 35.26 | 35.49 | 1,099,466 | +0.02(+0.06%) |
Oct 01, 2013 | 35.25 | 35.51 | 35.19 | 35.47 | 2,189,041 | +0.32(+0.91%) |
Sep 27, 2013 | 35.19 | 35.23 | 34.95 | 35.15 | 1,009,815 | -0.08(-0.23%) |
Sep 26, 2013 | 35.03 | 35.25 | 34.93 | 35.23 | 2,206,729 | +0.26(+0.74%) |
Sep 25, 2013 | 34.95 | 35.01 | 34.77 | 34.97 | 921,548 | +0.06(+0.17%) |
Sep 24, 2013 | 34.99 | 35.09 | 34.83 | 34.91 | 1,136,912 | +0.02(+0.06%) |
Sep 23, 2013 | 34.93 | 35.07 | 34.81 | 34.89 | 1,084,150 | -0.18(-0.51%) |
Sep 20, 2013 | 35.27 | 35.27 | 34.99 | 35.07 | 1,379,559 | -0.16(-0.45%) |
Sep 19, 2013 | 34.73 | 35.39 | 34.69 | 35.23 | 3,449,824 | +0.50(+1.44%) |
Sep 18, 2013 | 34.09 | 34.75 | 34.05 | 34.73 | 2,624,125 | +0.66(+1.94%) |
Sep 17, 2013 | 34.29 | 34.31 | 34.03 | 34.07 | 2,719,348 | -0.22(-0.64%) |
Sep 16, 2013 | 34.59 | 34.57 | 34.23 | 34.29 | 2,121,480 | -0.16(-0.46%) |
Sep 13, 2013 | 34.75 | 34.81 | 34.35 | 34.45 | 1,845,380 | -0.26(-0.75%) |
Sep 12, 2013 | 34.89 | 34.94 | 34.67 | 34.71 | 1,050,914 | -0.16(-0.46%) |
Sep 11, 2013 | 34.58 | 35.01 | 34.58 | 34.87 | 1,078,608 | -0.14(-0.40%) |
Sep 10, 2013 | 34.83 | 35.05 | 34.77 | 35.01 | 1,317,339 | +0.18(+0.52%) |
Sep 09, 2013 | 34.51 | 34.83 | 34.45 | 34.83 | 1,099,038 | +0.32(+0.93%) |
Sep 06, 2013 | 34.53 | 34.63 | 34.45 | 34.51 | 1,037,702 | +0.04(+0.12%) |
Sep 05, 2013 | 34.45 | 34.61 | 34.37 | 34.47 | 851,798 | +0.06(+0.17%) |
Sep 04, 2013 | 34.61 | 34.67 | 34.35 | 34.41 | 1,067,602 | -0.20(-0.58%) |
Sep 03, 2013 | 34.75 | 34.98 | 34.37 | 34.61 | 1,596,414 | -0.02(-0.06%) |
Aug 30, 2013 | 34.95 | 35.05 | 34.55 | 34.63 | 2,260,034 | -0.28(-0.80%) |
Aug 29, 2013 | 34.99 | 34.99 | 34.85 | 34.91 | 942,061 | -0.04(-0.11%) |
Aug 28, 2013 | 34.87 | 35.01 | 34.73 | 34.95 | 1,038,730 | +0.14(+0.40%) |
Aug 27, 2013 | 34.75 | 34.91 | 34.62 | 34.81 | 1,146,319 | -0.04(-0.11%) |
Aug 26, 2013 | 35.17 | 35.21 | 34.73 | 34.85 | 1,676,359 | -0.28(-0.80%) |
Aug 23, 2013 | 35.05 | 35.17 | 35.00 | 35.13 | 1,300,000 | +0.12(+0.34%) |
Aug 22, 2013 | 34.83 | 35.13 | 34.81 | 35.01 | 1,835,795 | +0.18(+0.52%) |
Aug 21, 2013 | 34.79 | 34.99 | 34.75 | 34.83 | 1,282,131 | +0.06(+0.17%) |
Aug 20, 2013 | 34.53 | 34.89 | 34.47 | 34.77 | 1,705,917 | +0.30(+0.87%) |
Aug 19, 2013 | 34.79 | 34.79 | 34.47 | 34.47 | 1,783,497 | -0.22(-0.63%) |
Aug 16, 2013 | 34.77 | 34.81 | 34.65 | 34.69 | 1,076,541 | -0.06(-0.16%) |
Aug 15, 2013 | 34.71 | 34.89 | 34.57 | 34.75 | 1,688,676 | -0.04(-0.13%) |
Aug 14, 2013 | 34.91 | 34.93 | 34.65 | 34.79 | 1,320,138 | +0.02(+0.06%) |
Aug 13, 2013 | 35.03 | 35.03 | 34.57 | 34.77 | 1,053,607 | -0.18(-0.52%) |
Aug 12, 2013 | 35.87 | 35.87 | 34.93 | 34.95 | 1,265,618 | -0.14(-0.40%) |
Aug 09, 2013 | 35.09 | 35.27 | 35.03 | 35.09 | 1,149,160 | +0.08(+0.23%) |
Aug 08, 2013 | 35.21 | 35.39 | 34.97 | 35.01 | 1,488,973 | -0.04(-0.11%) |
Aug 07, 2013 | 35.37 | 35.49 | 34.81 | 35.05 | 1,766,631 | -0.84(-2.34%) |
Aug 06, 2013 | 35.61 | 35.99 | 35.53 | 35.89 | 1,660,180 | +0.30(+0.84%) |
Aug 05, 2013 | 35.69 | 35.73 | 35.43 | 35.59 | 982,517 | -0.08(-0.22%) |
Aug 02, 2013 | 36.07 | 36.07 | 35.57 | 35.67 | 1,512,994 | -0.19(-0.54%) |
Aug 01, 2013 | 35.81 | 35.99 | 35.71 | 35.86 | 2,134,102 | +0.21(+0.60%) |
Jul 31, 2013 | 35.77 | 35.89 | 35.59 | 35.65 | 1,391,308 | -0.02(-0.06%) |
Jul 30, 2013 | 35.83 | 36.05 | 35.51 | 35.67 | 1,225,568 | -0.06(-0.17%) |
Jul 29, 2013 | 36.05 | 36.05 | 35.65 | 35.73 | 913,015 | -0.22(-0.61%) |
Jul 26, 2013 | 35.85 | 36.05 | 35.73 | 35.95 | 1,066,542 | +0.14(+0.39%) |
Jul 25, 2013 | 35.87 | 35.99 | 35.81 | 35.81 | 1,059,287 | -0.08(-0.22%) |
Jul 24, 2013 | 36.13 | 36.23 | 35.73 | 35.89 | 1,450,090 | -0.14(-0.39%) |
Jul 23, 2013 | 36.33 | 36.33 | 35.95 | 36.03 | 1,379,607 | -0.16(-0.44%) |
Jul 22, 2013 | 36.15 | 36.23 | 36.04 | 36.19 | 907,914 | +0.14(+0.39%) |
Jul 19, 2013 | 36.09 | 36.39 | 35.93 | 36.05 | 859,316 | +0.02(+0.06%) |
Jul 18, 2013 | 36.21 | 36.33 | 35.97 | 36.03 | 1,096,152 | -0.08(-0.22%) |
Jul 17, 2013 | 36.27 | 36.39 | 36.07 | 36.11 | 1,095,650 | +0.00(+0.00%) |
Jul 16, 2013 | 36.59 | 36.71 | 36.03 | 36.11 | 1,694,188 | -0.44(-1.20%) |
Jul 15, 2013 | 36.43 | 36.55 | 36.27 | 36.55 | 1,102,799 | +0.26(+0.72%) |
Jul 12, 2013 | 36.33 | 36.37 | 36.14 | 36.29 | 1,048,833 | -0.06(-0.17%) |
Jul 11, 2013 | 36.35 | 36.37 | 36.14 | 36.35 | 1,614,909 | +0.28(+0.78%) |
Jul 10, 2013 | 35.99 | 36.07 | 35.79 | 36.07 | 1,247,342 | +0.12(+0.33%) |
Jul 09, 2013 | 36.29 | 36.01 | 35.93 | 35.95 | 1,729,859 | +0.14(+0.39%) |
Jul 08, 2013 | 35.93 | 36.15 | 35.65 | 35.81 | 1,107,403 | +0.06(+0.17%) |
Jul 05, 2013 | 35.65 | 35.89 | 35.51 | 35.75 | 933,822 | +0.04(+0.11%) |
Jul 03, 2013 | 35.81 | 35.85 | 35.51 | 35.71 | 767,529 | -0.12(-0.33%) |
Jul 02, 2013 | 36.15 | 36.15 | 35.71 | 35.83 | 1,460,486 | -0.18(-0.50%) |
Jul 01, 2013 | 35.73 | 36.13 | 35.65 | 36.01 | 2,234,382 | +0.32(+0.90%) |
Jun 28, 2013 | 35.69 | 35.79 | 35.53 | 35.69 | 1,299,506 | +0.36(+1.02%) |
Jun 26, 2013 | 34.99 | 35.33 | 34.83 | 35.33 | 1,699,673 | +0.56(+1.61%) |
Jun 25, 2013 | 34.69 | 34.81 | 34.37 | 34.77 | 1,748,198 | +0.47(+1.36%) |
Jun 24, 2013 | 34.21 | 34.53 | 33.97 | 34.30 | 3,617,809 | -0.23(-0.66%) |
Jun 21, 2013 | 34.85 | 34.87 | 34.05 | 34.53 | 2,269,041 | -0.04(-0.12%) |
Jun 20, 2013 | 35.19 | 35.25 | 34.31 | 34.57 | 4,220,416 | -0.70(-1.98%) |
Jun 19, 2013 | 35.49 | 35.55 | 35.21 | 35.27 | 1,241,620 | -0.14(-0.40%) |
Jun 18, 2013 | 35.39 | 35.49 | 35.23 | 35.41 | 1,466,006 | +0.06(+0.17%) |
Jun 17, 2013 | 35.35 | 35.41 | 35.20 | 35.35 | 3,183,092 | +0.20(+0.57%) |
Jun 14, 2013 | 35.30 | 35.30 | 34.77 | 35.15 | 1,577,875 | +0.20(+0.57%) |
Jun 13, 2013 | 34.71 | 34.95 | 34.61 | 34.95 | 1,563,313 | +0.08(+0.23%) |
Jun 12, 2013 | 34.87 | 34.97 | 34.73 | 34.87 | 1,322,056 | +0.08(+0.23%) |
Jun 11, 2013 | 35.03 | 35.19 | 34.79 | 34.79 | 1,344,602 | -0.40(-1.14%) |
Jun 10, 2013 | 35.39 | 35.47 | 35.01 | 35.19 | 1,293,267 | +0.02(+0.06%) |
Jun 07, 2013 | 34.83 | 35.17 | 34.81 | 35.17 | 958,192 | +0.40(+1.15%) |
Jun 06, 2013 | 34.37 | 34.79 | 34.23 | 34.77 | 2,249,185 | +0.42(+1.22%) |
Jun 05, 2013 | 34.65 | 34.65 | 34.21 | 34.35 | 3,315,517 | -0.34(-0.98%) |
Jun 04, 2013 | 34.97 | 35.05 | 34.69 | 34.69 | 1,972,567 | -0.72(-2.03%) |
Jun 03, 2013 | 34.89 | 35.41 | 34.63 | 35.41 | 2,419,435 | +0.63(+1.81%) |
May 31, 2013 | 34.67 | 35.17 | 34.67 | 34.78 | 2,253,807 | -0.31(-0.88%) |
May 30, 2013 | 35.53 | 35.53 | 34.77 | 35.09 | 3,139,070 | -0.40(-1.13%) |
May 29, 2013 | 35.89 | 35.91 | 35.41 | 35.49 | 2,044,795 | -0.44(-1.22%) |
May 28, 2013 | 36.13 | 36.19 | 35.85 | 35.93 | 1,274,193 | +0.12(+0.34%) |
May 24, 2013 | 35.87 | 35.96 | 35.75 | 35.81 | 2,572,210 | -0.10(-0.28%) |
May 23, 2013 | 36.07 | 36.09 | 35.69 | 35.91 | 1,607,893 | -0.22(-0.61%) |
May 22, 2013 | 36.15 | 36.27 | 35.97 | 36.13 | 1,554,785 | +0.14(+0.39%) |
May 21, 2013 | 35.62 | 36.01 | 35.62 | 35.99 | 1,568,708 | +0.36(+1.01%) |
May 20, 2013 | 35.59 | 35.65 | 35.47 | 35.63 | 1,288,081 | +0.04(+0.11%) |
May 17, 2013 | 35.47 | 35.59 | 35.39 | 35.59 | 1,347,751 | +0.20(+0.56%) |
May 16, 2013 | 35.65 | 35.71 | 35.35 | 35.39 | 1,497,056 | -0.21(-0.59%) |
May 15, 2013 | 35.59 | 35.79 | 35.53 | 35.60 | 1,334,363 | +0.01(+0.03%) |
May 13, 2013 | 35.71 | 35.79 | 35.53 | 35.59 | 1,109,309 | -0.08(-0.22%) |
May 10, 2013 | 35.59 | 35.71 | 35.45 | 35.67 | 973,441 | +0.18(+0.51%) |
May 09, 2013 | 35.35 | 35.53 | 35.29 | 35.49 | 1,574,903 | +0.14(+0.40%) |
May 08, 2013 | 35.09 | 35.35 | 35.01 | 35.35 | 1,754,749 | +0.32(+0.91%) |
May 07, 2013 | 35.07 | 35.09 | 34.95 | 35.03 | 1,512,494 | -0.44(-1.24%) |
May 06, 2013 | 35.43 | 35.57 | 35.35 | 35.47 | 1,192,350 | +0.12(+0.34%) |
May 03, 2013 | 35.89 | 35.41 | 35.09 | 35.35 | 1,473,657 | +0.26(+0.75%) |
May 02, 2013 | 35.91 | 35.91 | 35.03 | 35.09 | 2,018,807 | -0.04(-0.12%) |
May 01, 2013 | 35.59 | 35.69 | 35.13 | 35.13 | 1,955,081 | -0.46(-1.29%) |
Apr 30, 2013 | 35.53 | 35.59 | 35.41 | 35.59 | 1,214,507 | +0.10(+0.28%) |
Apr 29, 2013 | 35.49 | 35.61 | 35.37 | 35.49 | 1,362,613 | +0.00(+0.00%) |
Apr 26, 2013 | 35.69 | 35.81 | 35.19 | 35.49 | 1,633,976 | -0.24(-0.67%) |
Apr 25, 2013 | 35.83 | 35.93 | 35.57 | 35.73 | 1,774,543 | +0.00(+0.00%) |
Apr 24, 2013 | 35.77 | 35.87 | 35.71 | 35.73 | 1,748,663 | +0.00(+0.00%) |
Apr 23, 2013 | 35.57 | 35.77 | 35.51 | 35.73 | 1,787,797 | +0.18(+0.51%) |
Apr 22, 2013 | 35.13 | 35.57 | 35.13 | 35.55 | 1,585,998 | +0.14(+0.40%) |
Apr 19, 2013 | 35.19 | 35.47 | 35.15 | 35.41 | 1,783,136 | +0.26(+0.74%) |
Apr 18, 2013 | 35.17 | 35.25 | 35.05 | 35.15 | 1,570,594 | +0.08(+0.23%) |
Apr 17, 2013 | 35.07 | 35.21 | 34.95 | 35.07 | 1,374,443 | -0.14(-0.40%) |
Apr 16, 2013 | 34.89 | 35.29 | 34.89 | 35.21 | 1,775,424 | +0.38(+1.09%) |
Apr 15, 2013 | 35.17 | 35.19 | 34.77 | 34.83 | 1,897,812 | -0.42(-1.19%) |
Apr 12, 2013 | 35.31 | 35.37 | 35.12 | 35.25 | 1,792,722 | -0.08(-0.23%) |
Apr 11, 2013 | 35.39 | 35.42 | 35.27 | 35.33 | 1,848,751 | -0.10(-0.28%) |
Apr 10, 2013 | 35.51 | 35.57 | 35.39 | 35.43 | 1,554,483 | +0.00(+0.00%) |
Apr 09, 2013 | 35.25 | 35.61 | 35.25 | 35.43 | 2,748,296 | +0.20(+0.57%) |
Apr 08, 2013 | 35.14 | 35.31 | 34.87 | 35.23 | 2,364,373 | +0.36(+1.03%) |
Apr 05, 2013 | 34.71 | 34.93 | 34.55 | 34.87 | 1,217,346 | +0.00(+0.00%) |
Apr 04, 2013 | 34.93 | 34.99 | 34.85 | 34.87 | 1,026,024 | -0.08(-0.23%) |
Apr 03, 2013 | 35.43 | 35.43 | 34.77 | 34.95 | 1,383,406 | -0.44(-1.24%) |
Apr 02, 2013 | 35.43 | 35.53 | 35.33 | 35.39 | 1,600,319 | +0.04(+0.11%) |
Apr 01, 2013 | 35.47 | 35.57 | 35.33 | 35.35 | 1,362,112 | -0.08(-0.23%) |
Mar 28, 2013 | 35.27 | 35.43 | 35.19 | 35.43 | 1,257,012 | +0.20(+0.57%) |
Mar 27, 2013 | 35.05 | 35.31 | 35.05 | 35.23 | 1,513,795 | -0.06(-0.17%) |
Mar 26, 2013 | 35.15 | 35.33 | 35.07 | 35.29 | 1,405,551 | +0.22(+0.63%) |
Mar 25, 2013 | 35.05 | 35.29 | 35.03 | 35.07 | 1,575,068 | +0.08(+0.23%) |
Mar 22, 2013 | 34.99 | 35.13 | 34.78 | 34.99 | 1,934,133 | +0.24(+0.69%) |
Mar 21, 2013 | 34.39 | 34.89 | 34.29 | 34.75 | 1,442,593 | +0.26(+0.75%) |
Mar 20, 2013 | 34.21 | 34.49 | 34.15 | 34.49 | 1,393,187 | +0.26(+0.76%) |
Mar 19, 2013 | 34.35 | 34.35 | 34.03 | 34.23 | 1,775,510 | +0.02(+0.06%) |
Mar 18, 2013 | 34.03 | 34.21 | 33.99 | 34.21 | 1,188,562 | -0.08(-0.23%) |
Mar 15, 2013 | 34.27 | 34.29 | 34.15 | 34.29 | 1,666,195 | +0.00(+0.00%) |
Mar 14, 2013 | 34.29 | 34.37 | 34.15 | 34.29 | 1,248,862 | +0.08(+0.23%) |
Mar 13, 2013 | 34.43 | 34.45 | 34.21 | 34.21 | 1,284,227 | -0.18(-0.52%) |
Mar 12, 2013 | 34.43 | 34.55 | 34.29 | 34.39 | 2,436,566 | -0.06(-0.17%) |
Mar 11, 2013 | 34.45 | 34.53 | 34.29 | 34.45 | 1,435,920 | +0.05(+0.15%) |
Mar 08, 2013 | 34.31 | 34.43 | 34.25 | 34.40 | 1,629,581 | +0.21(+0.61%) |
Mar 07, 2013 | 34.17 | 34.21 | 33.91 | 34.19 | 1,244,010 | +0.12(+0.35%) |
Mar 06, 2013 | 34.43 | 34.93 | 33.77 | 34.07 | 2,404,749 | -0.22(-0.64%) |
Mar 05, 2013 | 34.33 | 34.37 | 34.15 | 34.29 | 1,553,403 | +0.04(+0.12%) |
Mar 04, 2013 | 34.09 | 34.27 | 34.03 | 34.25 | 980,934 | +0.20(+0.59%) |
Mar 01, 2013 | 34.09 | 34.19 | 33.99 | 34.05 | 1,333,353 | -0.10(-0.29%) |
Feb 28, 2013 | 34.13 | 34.21 | 34.09 | 34.15 | 1,230,179 | +0.08(+0.23%) |
Feb 27, 2013 | 33.91 | 34.11 | 33.80 | 34.07 | 1,316,863 | +0.12(+0.35%) |
Feb 26, 2013 | 33.93 | 33.96 | 33.65 | 33.95 | 1,509,777 | -0.16(-0.47%) |
Feb 22, 2013 | 34.11 | 34.31 | 33.95 | 34.11 | 1,351,597 | +0.12(+0.35%) |
Feb 21, 2013 | 34.37 | 34.37 | 33.83 | 33.99 | 1,557,311 | -0.38(-1.11%) |
Feb 20, 2013 | 34.63 | 34.67 | 34.31 | 34.37 | 1,485,632 | -0.18(-0.52%) |
Feb 19, 2013 | 34.25 | 34.55 | 34.25 | 34.55 | 1,444,434 | +0.28(+0.82%) |
Feb 15, 2013 | 34.49 | 34.61 | 34.19 | 34.27 | 1,296,971 | -0.26(-0.75%) |
Feb 14, 2013 | 34.35 | 34.57 | 34.35 | 34.53 | 1,432,416 | +0.16(+0.47%) |
Feb 13, 2013 | 34.27 | 34.41 | 34.15 | 34.37 | 1,267,170 | +0.16(+0.47%) |
Feb 12, 2013 | 34.17 | 34.23 | 34.04 | 34.21 | 1,254,608 | +0.10(+0.29%) |
Feb 11, 2013 | 33.83 | 34.21 | 33.83 | 34.11 | 967,829 | +0.12(+0.35%) |
Feb 08, 2013 | 33.89 | 33.99 | 33.83 | 33.99 | 1,159,513 | +0.12(+0.35%) |
Feb 07, 2013 | 33.87 | 33.93 | 33.75 | 33.87 | 1,312,614 | -0.48(-1.40%) |
Feb 06, 2013 | 34.47 | 34.47 | 34.29 | 34.35 | 1,920,491 | -0.20(-0.58%) |
Feb 04, 2013 | 34.39 | 34.59 | 34.39 | 34.55 | 1,560,737 | +0.02(+0.06%) |
Feb 01, 2013 | 34.15 | 34.79 | 34.15 | 34.53 | 2,683,113 | -0.04(-0.12%) |
Jan 31, 2013 | 34.31 | 34.57 | 34.27 | 34.57 | 1,624,551 | +0.30(+0.88%) |
Jan 30, 2013 | 34.29 | 34.45 | 34.23 | 34.27 | 1,647,612 | +0.02(+0.06%) |
Jan 29, 2013 | 34.11 | 34.27 | 33.99 | 34.25 | 1,500,090 | +0.06(+0.18%) |
Jan 28, 2013 | 33.97 | 34.19 | 33.91 | 34.19 | 1,821,765 | +0.28(+0.83%) |
Jan 25, 2013 | 33.87 | 33.99 | 33.73 | 33.91 | 1,849,347 | +0.12(+0.36%) |
Jan 24, 2013 | 33.99 | 34.07 | 33.75 | 33.79 | 1,446,513 | -0.20(-0.59%) |
Jan 23, 2013 | 34.19 | 34.19 | 33.91 | 33.99 | 1,417,813 | -0.14(-0.41%) |
Jan 22, 2013 | 33.83 | 34.15 | 33.77 | 34.13 | 2,115,034 | +0.34(+1.01%) |
Jan 18, 2013 | 33.65 | 33.83 | 33.58 | 33.79 | 1,827,871 | +0.14(+0.42%) |
Jan 17, 2013 | 33.55 | 33.71 | 33.49 | 33.65 | 1,574,364 | +0.20(+0.60%) |
Jan 16, 2013 | 33.49 | 33.55 | 33.41 | 33.45 | 1,636,097 | -0.04(-0.12%) |
Jan 15, 2013 | 33.45 | 33.51 | 33.33 | 33.49 | 1,658,371 | +0.04(+0.12%) |
Jan 14, 2013 | 33.47 | 33.53 | 33.39 | 33.45 | 1,350,699 | +0.00(+0.00%) |
Jan 11, 2013 | 33.43 | 33.45 | 33.29 | 33.45 | 1,996,577 | +0.06(+0.18%) |
Jan 10, 2013 | 33.29 | 33.43 | 33.29 | 33.39 | 1,626,790 | +0.16(+0.48%) |
Jan 09, 2013 | 33.07 | 33.23 | 33.01 | 33.23 | 1,840,248 | +0.26(+0.79%) |
Jan 08, 2013 | 33.09 | 33.16 | 32.95 | 32.97 | 1,818,340 | -0.12(-0.36%) |
Jan 07, 2013 | 32.99 | 33.19 | 32.99 | 33.09 | 1,417,067 | -0.04(-0.12%) |
Jan 04, 2013 | 32.89 | 33.13 | 32.87 | 33.13 | 1,357,565 | +0.28(+0.85%) |
Jan 03, 2013 | 32.73 | 32.99 | 32.59 | 32.85 | 1,397,194 | +0.18(+0.55%) |