Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 38.31 | 39.00 | 38.13 | 38.93 | 825,243 | +0.87(+2.30%) |
Mar 28, 2014 | 38.13 | 38.71 | 38.01 | 38.05 | 759,768 | -0.07(-0.19%) |
Mar 27, 2014 | 38.18 | 38.60 | 37.99 | 38.13 | 485,381 | -0.18(-0.47%) |
Mar 26, 2014 | 39.07 | 39.15 | 38.30 | 38.31 | 486,044 | -0.51(-1.31%) |
Mar 25, 2014 | 39.07 | 39.29 | 38.71 | 38.81 | 555,043 | -0.05(-0.13%) |
Mar 24, 2014 | 39.49 | 39.74 | 38.75 | 38.86 | 553,449 | -0.68(-1.72%) |
Mar 21, 2014 | 40.02 | 40.28 | 39.52 | 39.54 | 854,736 | -0.29(-0.72%) |
Mar 20, 2014 | 39.34 | 39.83 | 39.24 | 39.83 | 638,425 | +0.49(+1.25%) |
Mar 19, 2014 | 39.72 | 39.88 | 39.07 | 39.34 | 481,575 | -0.43(-1.09%) |
Mar 18, 2014 | 39.82 | 40.02 | 39.65 | 39.77 | 486,659 | +0.05(+0.12%) |
Mar 17, 2014 | 40.05 | 40.13 | 39.66 | 39.72 | 600,138 | -0.15(-0.37%) |
Mar 14, 2014 | 38.96 | 39.92 | 38.86 | 39.87 | 1,149,373 | +0.79(+2.03%) |
Mar 13, 2014 | 40.19 | 40.22 | 38.82 | 39.07 | 952,694 | -0.96(-2.39%) |
Mar 12, 2014 | 39.30 | 40.15 | 39.25 | 40.03 | 1,126,263 | +0.47(+1.20%) |
Mar 11, 2014 | 39.79 | 40.16 | 39.43 | 39.56 | 700,401 | -0.11(-0.29%) |
Mar 10, 2014 | 39.76 | 39.96 | 39.48 | 39.67 | 647,209 | -0.03(-0.08%) |
Mar 07, 2014 | 39.59 | 39.73 | 39.09 | 39.70 | 738,784 | +0.32(+0.81%) |
Mar 06, 2014 | 39.17 | 39.57 | 39.11 | 39.39 | 911,339 | +0.41(+1.05%) |
Mar 05, 2014 | 39.47 | 39.58 | 38.83 | 38.98 | 1,197,631 | -0.52(-1.32%) |
Mar 04, 2014 | 38.84 | 39.60 | 38.82 | 39.50 | 1,600,579 | +1.10(+2.85%) |
Mar 03, 2014 | 38.49 | 38.71 | 38.18 | 38.40 | 812,145 | -0.43(-1.12%) |
Feb 28, 2014 | 38.45 | 39.21 | 38.45 | 38.84 | 1,020,941 | +0.42(+1.11%) |
Feb 27, 2014 | 38.42 | 38.80 | 38.33 | 38.41 | 857,377 | -0.20(-0.53%) |
Feb 26, 2014 | 38.72 | 39.03 | 38.43 | 38.62 | 925,197 | -0.06(-0.15%) |
Feb 25, 2014 | 38.19 | 39.03 | 38.19 | 38.67 | 1,045,741 | +0.57(+1.50%) |
Feb 24, 2014 | 37.83 | 38.36 | 37.83 | 38.10 | 644,874 | +0.25(+0.65%) |
Feb 21, 2014 | 37.98 | 38.18 | 37.67 | 37.86 | 743,225 | +0.06(+0.15%) |
Feb 20, 2014 | 37.57 | 38.06 | 37.57 | 37.80 | 871,370 | +0.20(+0.54%) |
Feb 19, 2014 | 37.29 | 37.85 | 37.29 | 37.60 | 656,177 | +0.12(+0.33%) |
Feb 18, 2014 | 37.31 | 37.70 | 37.31 | 37.47 | 763,026 | +0.10(+0.26%) |
Feb 14, 2014 | 36.91 | 37.38 | 37.38 | 37.38 | 1,072,251 | +0.31(+0.84%) |
Feb 13, 2014 | 36.71 | 37.28 | 36.01 | 37.07 | 1,874,495 | +0.13(+0.35%) |
Feb 12, 2014 | 37.14 | 37.48 | 36.70 | 36.94 | 1,506,404 | -0.21(-0.57%) |
Feb 11, 2014 | 36.66 | 37.23 | 36.52 | 37.15 | 1,090,116 | +0.55(+1.49%) |
Feb 10, 2014 | 36.42 | 37.11 | 36.37 | 36.60 | 1,233,078 | +0.19(+0.51%) |
Feb 07, 2014 | 36.20 | 36.56 | 35.86 | 36.41 | 812,769 | +0.27(+0.74%) |
Feb 06, 2014 | 35.46 | 36.38 | 35.33 | 36.15 | 844,362 | +0.71(+2.00%) |
Feb 05, 2014 | 35.33 | 35.64 | 34.82 | 35.44 | 824,750 | +0.02(+0.07%) |
Feb 04, 2014 | 35.35 | 35.71 | 35.18 | 35.41 | 994,267 | +0.34(+0.98%) |
Feb 03, 2014 | 36.27 | 36.49 | 34.93 | 35.07 | 1,926,163 | -1.22(-3.37%) |
Jan 31, 2014 | 35.80 | 36.55 | 35.43 | 36.29 | 1,109,060 | -0.05(-0.13%) |
Jan 30, 2014 | 36.26 | 36.57 | 36.01 | 36.34 | 574,823 | +0.43(+1.20%) |
Jan 29, 2014 | 36.12 | 36.59 | 35.91 | 35.91 | 872,649 | -0.67(-1.83%) |
Jan 28, 2014 | 36.37 | 36.72 | 36.24 | 36.58 | 658,726 | +0.33(+0.92%) |
Jan 27, 2014 | 37.07 | 37.07 | 36.18 | 36.24 | 1,224,777 | -0.19(-0.51%) |
Jan 24, 2014 | 36.75 | 37.02 | 36.37 | 36.43 | 1,236,159 | -0.56(-1.52%) |
Jan 23, 2014 | 37.60 | 37.97 | 36.97 | 36.99 | 1,101,912 | -0.87(-2.30%) |
Jan 22, 2014 | 37.16 | 37.94 | 36.94 | 37.87 | 2,113,915 | +1.12(+3.04%) |
Jan 21, 2014 | 36.84 | 37.07 | 36.06 | 36.75 | 1,980,358 | -0.04(-0.11%) |
Jan 17, 2014 | 37.40 | 36.79 | 36.79 | 36.79 | 2,375,103 | -1.49(-3.90%) |
Jan 16, 2014 | 38.48 | 39.02 | 38.12 | 38.28 | 911,553 | -0.43(-1.12%) |
Jan 15, 2014 | 38.68 | 39.11 | 38.55 | 38.71 | 344,061 | +0.03(+0.08%) |
Jan 14, 2014 | 38.34 | 38.87 | 38.24 | 38.68 | 594,032 | +0.47(+1.24%) |
Jan 13, 2014 | 38.65 | 38.83 | 38.04 | 38.21 | 618,140 | -0.47(-1.22%) |
Jan 10, 2014 | 38.97 | 39.12 | 38.51 | 38.68 | 471,078 | +0.02(+0.04%) |
Jan 09, 2014 | 38.49 | 38.80 | 38.37 | 38.66 | 510,571 | +0.18(+0.47%) |
Jan 08, 2014 | 38.97 | 39.12 | 38.37 | 38.48 | 1,008,799 | -0.25(-0.65%) |
Jan 07, 2014 | 38.51 | 39.01 | 38.51 | 38.74 | 363,594 | +0.32(+0.83%) |
Jan 06, 2014 | 38.89 | 39.00 | 38.39 | 38.42 | 413,979 | -0.45(-1.15%) |
Jan 03, 2014 | 38.94 | 39.27 | 38.75 | 38.87 | 398,441 | -0.06(-0.15%) |
Jan 02, 2014 | 39.36 | 39.36 | 38.73 | 38.92 | 480,121 | -0.41(-1.04%) |
Dec 31, 2013 | 39.41 | 39.33 | 39.33 | 39.33 | 459,974 | -0.13(-0.33%) |
Dec 30, 2013 | 39.47 | 39.67 | 39.33 | 39.46 | 437,276 | -0.13(-0.33%) |
Dec 27, 2013 | 39.76 | 39.76 | 39.46 | 39.59 | 507,936 | -0.02(-0.06%) |
Dec 26, 2013 | 39.76 | 39.87 | 39.57 | 39.62 | 431,407 | +0.06(+0.14%) |
Dec 24, 2013 | 39.80 | 39.80 | 39.45 | 39.56 | 419,235 | -0.24(-0.61%) |
Dec 23, 2013 | 39.68 | 39.80 | 39.43 | 39.80 | 594,647 | +0.39(+0.99%) |
Dec 20, 2013 | 38.78 | 39.48 | 38.54 | 39.41 | 1,494,545 | +0.63(+1.62%) |
Dec 19, 2013 | 39.58 | 39.60 | 38.57 | 38.79 | 830,542 | -0.77(-1.94%) |
Dec 18, 2013 | 39.01 | 39.57 | 38.63 | 39.55 | 818,187 | +0.62(+1.59%) |
Dec 17, 2013 | 39.00 | 39.28 | 38.55 | 38.93 | 678,726 | -0.17(-0.44%) |
Dec 16, 2013 | 38.65 | 39.15 | 38.63 | 39.10 | 523,940 | +0.54(+1.39%) |
Dec 13, 2013 | 38.83 | 38.96 | 38.52 | 38.57 | 591,358 | -0.26(-0.67%) |
Dec 12, 2013 | 39.14 | 39.26 | 38.75 | 38.83 | 782,624 | -0.28(-0.71%) |
Dec 11, 2013 | 39.01 | 39.23 | 38.69 | 39.10 | 689,993 | +0.03(+0.08%) |
Dec 10, 2013 | 39.72 | 39.80 | 39.07 | 39.07 | 721,000 | -0.64(-1.62%) |
Dec 09, 2013 | 39.52 | 39.80 | 39.52 | 39.71 | 640,519 | +0.20(+0.52%) |
Dec 06, 2013 | 39.53 | 39.93 | 39.38 | 39.51 | 0 | +0.40(+1.02%) |
Dec 05, 2013 | 38.86 | 39.39 | 38.76 | 39.11 | 469,032 | +0.14(+0.36%) |
Dec 04, 2013 | 38.91 | 39.30 | 38.69 | 38.97 | 422,771 | -0.02(-0.06%) |
Dec 03, 2013 | 39.09 | 39.28 | 38.77 | 39.00 | 973,462 | -0.16(-0.42%) |
Dec 02, 2013 | 39.52 | 39.58 | 39.10 | 39.16 | 649,284 | -0.56(-1.42%) |
Nov 29, 2013 | 40.09 | 40.16 | 39.58 | 39.72 | 0 | -0.19(-0.47%) |
Nov 27, 2013 | 39.84 | 40.01 | 39.60 | 39.91 | 0 | +0.20(+0.49%) |
Nov 26, 2013 | 40.17 | 40.17 | 39.52 | 39.71 | 0 | -0.35(-0.87%) |
Nov 25, 2013 | 40.37 | 40.52 | 40.02 | 40.07 | 589,254 | -0.22(-0.55%) |
Nov 22, 2013 | 40.33 | 40.53 | 40.15 | 40.29 | 0 | +0.01(+0.02%) |
Nov 21, 2013 | 39.44 | 40.32 | 39.40 | 40.28 | 853,202 | +1.12(+2.87%) |
Nov 20, 2013 | 38.96 | 39.50 | 38.96 | 39.15 | 552,019 | +0.18(+0.46%) |
Nov 19, 2013 | 39.02 | 39.16 | 38.70 | 38.97 | 535,519 | +0.02(+0.04%) |
Nov 18, 2013 | 38.94 | 39.27 | 38.89 | 38.96 | 771,148 | -0.02(-0.06%) |
Nov 15, 2013 | 38.99 | 39.13 | 38.83 | 38.98 | 0 | -0.06(-0.15%) |
Nov 14, 2013 | 39.68 | 39.68 | 38.99 | 39.04 | 904,235 | -0.55(-1.38%) |
Nov 13, 2013 | 39.24 | 39.61 | 39.09 | 39.58 | 0 | +0.30(+0.77%) |
Nov 12, 2013 | 39.33 | 39.50 | 39.05 | 39.28 | 0 | -0.07(-0.17%) |
Nov 11, 2013 | 39.11 | 39.52 | 39.11 | 39.35 | 0 | +0.11(+0.27%) |
Nov 08, 2013 | 38.65 | 39.32 | 38.65 | 39.24 | 0 | +0.63(+1.62%) |
Nov 07, 2013 | 39.45 | 40.04 | 38.57 | 38.61 | 865,603 | -0.93(-2.35%) |
Nov 06, 2013 | 40.07 | 40.07 | 39.48 | 39.54 | 602,084 | -0.33(-0.82%) |
Nov 05, 2013 | 38.42 | 39.98 | 38.42 | 39.87 | 1,204,388 | +1.25(+3.23%) |
Nov 04, 2013 | 38.61 | 38.75 | 38.39 | 38.62 | 656,888 | +0.11(+0.30%) |
Nov 01, 2013 | 38.34 | 38.57 | 38.19 | 38.51 | 0 | +0.12(+0.32%) |
Oct 31, 2013 | 38.15 | 38.59 | 38.09 | 38.39 | 684,790 | +0.14(+0.36%) |
Oct 30, 2013 | 38.79 | 38.98 | 38.18 | 38.25 | 868,257 | -0.34(-0.88%) |
Oct 29, 2013 | 38.18 | 38.95 | 38.18 | 38.59 | 1,057,308 | +0.29(+0.76%) |
Oct 28, 2013 | 37.92 | 38.30 | 37.69 | 38.30 | 0 | +0.29(+0.77%) |
Oct 25, 2013 | 37.01 | 38.03 | 36.85 | 38.01 | 0 | +1.19(+3.22%) |
Oct 24, 2013 | 36.36 | 37.01 | 35.96 | 36.82 | 3,618,127 | +2.04(+5.86%) |
Oct 23, 2013 | 34.93 | 35.29 | 34.45 | 34.78 | 2,379,337 | -0.55(-1.56%) |
Oct 22, 2013 | 35.35 | 35.71 | 35.23 | 35.33 | 1,347,500 | +0.01(+0.02%) |
Oct 21, 2013 | 35.47 | 35.55 | 35.09 | 35.32 | 1,103,896 | -0.22(-0.62%) |
Oct 18, 2013 | 35.51 | 35.71 | 35.23 | 35.54 | 776,514 | +0.28(+0.78%) |
Oct 17, 2013 | 34.80 | 35.40 | 34.58 | 35.27 | 1,092,538 | +0.44(+1.26%) |
Oct 16, 2013 | 34.93 | 35.16 | 34.81 | 34.83 | 734,568 | +0.09(+0.26%) |
Oct 15, 2013 | 35.29 | 35.29 | 34.70 | 34.74 | 905,968 | -0.52(-1.47%) |
Oct 14, 2013 | 34.97 | 35.41 | 34.75 | 35.26 | 825,574 | +0.24(+0.67%) |
Oct 11, 2013 | 34.93 | 35.13 | 34.66 | 35.02 | 0 | -0.07(-0.21%) |
Oct 10, 2013 | 34.98 | 35.22 | 34.66 | 35.10 | 790,326 | +0.35(+1.01%) |
Oct 09, 2013 | 34.57 | 35.23 | 34.15 | 34.75 | 1,235,185 | +0.15(+0.42%) |
Oct 08, 2013 | 34.88 | 35.30 | 34.60 | 34.60 | 840,307 | -0.26(-0.75%) |
Oct 07, 2013 | 35.26 | 35.28 | 34.85 | 34.86 | 785,005 | -0.58(-1.63%) |
Oct 04, 2013 | 35.42 | 35.78 | 35.21 | 35.44 | 0 | -0.08(-0.23%) |
Oct 03, 2013 | 35.97 | 36.12 | 35.18 | 35.52 | 895,300 | -0.58(-1.62%) |
Oct 02, 2013 | 35.45 | 36.27 | 35.45 | 36.10 | 1,316,535 | -0.12(-0.34%) |
Oct 01, 2013 | 35.71 | 36.26 | 35.61 | 36.23 | 995,555 | +0.52(+1.46%) |
Sep 30, 2013 | 35.41 | 35.90 | 35.41 | 35.71 | 0 | +0.02(+0.05%) |
Sep 27, 2013 | 35.51 | 35.97 | 35.51 | 35.69 | 0 | -0.05(-0.14%) |
Sep 26, 2013 | 35.49 | 35.83 | 35.40 | 35.74 | 487,375 | +0.31(+0.87%) |
Sep 25, 2013 | 35.66 | 35.75 | 35.23 | 35.43 | 567,538 | -0.10(-0.27%) |
Sep 24, 2013 | 35.57 | 35.93 | 35.35 | 35.53 | 436,598 | -0.10(-0.27%) |
Sep 23, 2013 | 35.88 | 35.98 | 35.34 | 35.62 | 422,637 | -0.21(-0.59%) |
Sep 20, 2013 | 36.03 | 36.22 | 35.79 | 35.84 | 0 | -0.44(-1.21%) |
Sep 19, 2013 | 36.23 | 36.37 | 35.98 | 36.27 | 597,271 | +0.02(+0.04%) |
Sep 18, 2013 | 36.03 | 36.31 | 35.57 | 36.26 | 801,831 | +0.29(+0.81%) |
Sep 17, 2013 | 35.37 | 35.98 | 35.22 | 35.97 | 0 | +0.49(+1.37%) |
Sep 16, 2013 | 35.62 | 35.75 | 35.39 | 35.48 | 0 | +0.14(+0.39%) |
Sep 13, 2013 | 34.83 | 35.36 | 34.56 | 35.34 | 0 | +0.67(+1.95%) |
Sep 12, 2013 | 34.69 | 35.03 | 34.45 | 34.67 | 0 | -0.02(-0.07%) |
Sep 11, 2013 | 34.65 | 34.76 | 34.42 | 34.69 | 0 | +0.01(+0.02%) |
Sep 10, 2013 | 34.62 | 34.77 | 34.50 | 34.68 | 331,456 | +0.26(+0.76%) |
Sep 09, 2013 | 34.11 | 34.52 | 34.11 | 34.42 | 488,100 | +0.45(+1.34%) |
Sep 06, 2013 | 34.32 | 34.41 | 33.73 | 33.97 | 0 | -0.10(-0.29%) |
Sep 05, 2013 | 33.89 | 34.32 | 33.89 | 34.06 | 379,432 | +0.12(+0.36%) |
Sep 04, 2013 | 34.15 | 34.37 | 33.94 | 33.94 | 882,560 | -0.22(-0.64%) |
Sep 03, 2013 | 34.16 | 34.39 | 33.80 | 34.16 | 0 | +0.23(+0.67%) |
Aug 30, 2013 | 34.84 | 34.87 | 33.91 | 33.93 | 0 | -0.97(-2.77%) |
Aug 29, 2013 | 34.58 | 35.14 | 34.58 | 34.90 | 478,128 | +0.16(+0.47%) |
Aug 28, 2013 | 34.36 | 35.10 | 34.13 | 34.74 | 778,793 | +0.58(+1.69%) |
Aug 27, 2013 | 34.68 | 34.68 | 34.15 | 34.16 | 456,731 | -0.82(-2.35%) |
Aug 26, 2013 | 34.81 | 35.20 | 34.78 | 34.98 | 377,065 | +0.11(+0.33%) |
Aug 23, 2013 | 35.49 | 35.65 | 34.84 | 34.87 | 0 | -0.51(-1.45%) |
Aug 22, 2013 | 35.15 | 35.56 | 35.03 | 35.38 | 446,778 | +0.44(+1.26%) |
Aug 21, 2013 | 35.12 | 35.17 | 34.76 | 34.94 | 0 | -0.33(-0.92%) |
Aug 20, 2013 | 35.08 | 35.47 | 34.93 | 35.27 | 362,969 | +0.32(+0.91%) |
Aug 19, 2013 | 35.02 | 35.18 | 34.95 | 34.95 | 357,265 | +0.00(+0.00%) |
Aug 16, 2013 | 34.69 | 35.15 | 34.69 | 34.95 | 0 | +0.13(+0.37%) |
Aug 15, 2013 | 34.82 | 34.93 | 34.46 | 34.82 | 769,827 | -0.26(-0.74%) |
Aug 14, 2013 | 35.23 | 35.30 | 34.94 | 35.08 | 594,798 | -0.15(-0.44%) |
Aug 13, 2013 | 35.40 | 35.44 | 34.84 | 35.23 | 835,050 | -0.11(-0.30%) |
Aug 12, 2013 | 35.41 | 35.79 | 35.27 | 35.34 | 709,762 | -0.19(-0.53%) |
Aug 09, 2013 | 35.36 | 35.85 | 35.36 | 35.53 | 690,737 | +0.09(+0.25%) |
Aug 08, 2013 | 35.12 | 35.59 | 35.11 | 35.44 | 765,026 | +0.54(+1.56%) |
Aug 07, 2013 | 34.70 | 35.33 | 34.70 | 34.89 | 877,907 | +0.06(+0.16%) |
Aug 06, 2013 | 35.58 | 35.73 | 34.79 | 34.84 | 1,083,398 | -0.83(-2.32%) |
Aug 05, 2013 | 35.35 | 35.69 | 35.10 | 35.67 | 684,812 | +0.36(+1.01%) |
Aug 02, 2013 | 34.90 | 35.41 | 34.85 | 35.31 | 851,842 | +0.43(+1.23%) |
Aug 01, 2013 | 34.68 | 35.21 | 34.55 | 34.88 | 1,238,385 | +0.51(+1.48%) |
Jul 31, 2013 | 34.18 | 34.53 | 34.13 | 34.37 | 0 | +0.36(+1.07%) |
Jul 30, 2013 | 33.59 | 34.09 | 33.44 | 34.00 | 0 | +0.49(+1.45%) |
Jul 29, 2013 | 32.88 | 33.57 | 32.88 | 33.52 | 0 | +0.48(+1.45%) |
Jul 26, 2013 | 33.20 | 33.29 | 32.59 | 33.04 | 0 | -0.04(-0.12%) |
Jul 25, 2013 | 32.68 | 33.10 | 32.28 | 33.08 | 0 | -0.85(-2.51%) |
Jul 24, 2013 | 34.45 | 34.84 | 33.62 | 33.93 | 1,922,935 | -0.52(-1.50%) |
Jul 23, 2013 | 34.61 | 34.81 | 34.41 | 34.45 | 0 | -0.19(-0.56%) |
Jul 22, 2013 | 34.82 | 35.06 | 34.50 | 34.64 | 0 | -0.41(-1.18%) |
Jul 19, 2013 | 35.41 | 35.64 | 34.98 | 35.06 | 690,736 | -0.33(-0.94%) |
Jul 18, 2013 | 35.24 | 35.81 | 35.24 | 35.39 | 547,530 | +0.23(+0.64%) |
Jul 17, 2013 | 36.27 | 36.27 | 35.01 | 35.16 | 569,919 | -0.54(-1.52%) |
Jul 16, 2013 | 35.79 | 35.96 | 35.35 | 35.70 | 0 | +0.02(+0.07%) |
Jul 15, 2013 | 35.70 | 35.79 | 35.35 | 35.68 | 0 | +0.09(+0.25%) |
Jul 12, 2013 | 35.63 | 35.73 | 35.47 | 35.59 | 0 | +0.08(+0.23%) |
Jul 11, 2013 | 35.63 | 35.85 | 35.34 | 35.51 | 0 | +0.06(+0.16%) |
Jul 10, 2013 | 35.49 | 35.59 | 35.15 | 35.45 | 0 | -0.03(-0.09%) |
Jul 09, 2013 | 35.28 | 35.58 | 35.21 | 35.49 | 0 | +0.42(+1.20%) |
Jul 08, 2013 | 35.06 | 35.19 | 34.88 | 35.06 | 0 | +0.24(+0.70%) |
Jul 05, 2013 | 34.83 | 34.98 | 34.61 | 34.82 | 0 | +0.49(+1.44%) |
Jul 03, 2013 | 34.31 | 34.42 | 34.05 | 34.33 | 0 | +0.02(+0.05%) |
Jul 02, 2013 | 34.26 | 34.52 | 34.05 | 34.31 | 0 | +0.03(+0.09%) |
Jul 01, 2013 | 34.17 | 34.50 | 33.97 | 34.28 | 0 | +0.36(+1.05%) |
Jun 28, 2013 | 33.90 | 34.11 | 33.60 | 33.92 | 1,237,329 | +0.11(+0.34%) |
Jun 27, 2013 | 33.62 | 34.11 | 32.89 | 33.81 | 0 | +0.39(+1.16%) |
Jun 26, 2013 | 33.38 | 33.61 | 33.18 | 33.42 | 0 | +0.33(+1.00%) |
Jun 25, 2013 | 33.00 | 33.24 | 32.93 | 33.09 | 0 | +0.18(+0.54%) |
Jun 24, 2013 | 32.66 | 33.11 | 32.43 | 32.91 | 0 | -0.16(-0.49%) |
Jun 21, 2013 | 33.98 | 34.15 | 32.89 | 33.07 | 1,544,947 | -0.84(-2.48%) |
Jun 20, 2013 | 33.96 | 34.09 | 33.56 | 33.91 | 0 | -0.16(-0.48%) |
Jun 19, 2013 | 34.11 | 34.44 | 33.97 | 34.08 | 0 | +0.01(+0.02%) |
Jun 18, 2013 | 33.43 | 34.26 | 33.43 | 34.07 | 0 | +0.33(+0.98%) |
Jun 17, 2013 | 33.94 | 34.01 | 33.58 | 33.74 | 0 | +0.16(+0.48%) |
Jun 14, 2013 | 33.74 | 34.00 | 33.55 | 33.57 | 0 | -0.13(-0.38%) |
Jun 13, 2013 | 33.62 | 33.76 | 33.15 | 33.70 | 444,863 | +0.19(+0.56%) |
Jun 12, 2013 | 33.69 | 33.76 | 33.31 | 33.52 | 537,268 | -0.15(-0.46%) |
Jun 11, 2013 | 33.41 | 33.88 | 33.11 | 33.67 | 466,582 | -0.02(-0.07%) |
Jun 10, 2013 | 33.76 | 34.01 | 33.53 | 33.70 | 0 | +0.12(+0.36%) |
Jun 07, 2013 | 33.10 | 33.69 | 32.86 | 33.57 | 0 | +0.62(+1.89%) |
Jun 06, 2013 | 32.59 | 33.02 | 32.46 | 32.95 | 509,968 | +0.28(+0.87%) |
Jun 05, 2013 | 32.71 | 32.80 | 32.51 | 32.67 | 0 | -0.07(-0.22%) |
Jun 04, 2013 | 32.39 | 33.01 | 32.39 | 32.74 | 0 | +0.28(+0.87%) |
Jun 03, 2013 | 32.35 | 32.48 | 31.89 | 32.46 | 765,620 | +0.13(+0.40%) |
May 31, 2013 | 32.34 | 32.84 | 32.26 | 32.33 | 567,848 | -0.15(-0.45%) |
May 30, 2013 | 32.81 | 32.91 | 32.39 | 32.47 | 443,489 | -0.18(-0.55%) |
May 29, 2013 | 32.87 | 32.87 | 32.43 | 32.65 | 329,915 | -0.32(-0.96%) |
May 28, 2013 | 32.88 | 33.15 | 32.65 | 32.97 | 579,521 | +0.43(+1.32%) |
May 24, 2013 | 32.63 | 32.63 | 32.00 | 32.54 | 0 | -0.19(-0.57%) |
May 23, 2013 | 32.39 | 32.72 | 31.87 | 32.72 | 0 | +0.21(+0.65%) |
May 22, 2013 | 33.05 | 33.28 | 32.35 | 32.51 | 0 | -0.46(-1.40%) |
May 21, 2013 | 32.94 | 33.12 | 32.83 | 32.98 | 0 | -0.07(-0.22%) |
May 20, 2013 | 33.01 | 33.29 | 32.76 | 33.05 | 0 | +0.05(+0.15%) |
May 17, 2013 | 32.92 | 33.13 | 32.86 | 33.00 | 0 | +0.11(+0.34%) |
May 16, 2013 | 33.01 | 33.08 | 32.75 | 32.89 | 508,601 | -0.11(-0.32%) |
May 15, 2013 | 32.83 | 33.19 | 32.83 | 32.99 | 0 | +0.36(+1.12%) |
May 13, 2013 | 32.72 | 32.89 | 32.52 | 32.63 | 0 | -0.09(-0.27%) |
May 10, 2013 | 32.42 | 32.77 | 32.41 | 32.72 | 0 | +0.40(+1.25%) |
May 09, 2013 | 32.51 | 32.77 | 32.26 | 32.31 | 0 | -0.15(-0.47%) |
May 08, 2013 | 32.35 | 32.47 | 32.20 | 32.47 | 0 | +0.20(+0.63%) |
May 07, 2013 | 32.13 | 32.34 | 31.99 | 32.26 | 0 | +0.28(+0.86%) |
May 06, 2013 | 32.32 | 32.32 | 31.96 | 31.99 | 0 | -0.22(-0.68%) |
May 03, 2013 | 32.16 | 32.37 | 31.95 | 32.21 | 0 | +0.26(+0.81%) |
May 02, 2013 | 31.71 | 32.05 | 31.67 | 31.95 | 0 | +0.28(+0.89%) |
May 01, 2013 | 32.27 | 32.27 | 31.54 | 31.67 | 0 | -0.48(-1.51%) |
Apr 30, 2013 | 31.96 | 32.21 | 31.91 | 32.15 | 0 | +0.18(+0.56%) |
Apr 29, 2013 | 32.23 | 32.23 | 31.77 | 31.97 | 1,617,156 | -0.14(-0.43%) |
Apr 26, 2013 | 31.95 | 32.30 | 32.09 | 32.11 | 1,374,749 | +0.02(+0.08%) |
Apr 25, 2013 | 32.20 | 33.12 | 32.05 | 32.09 | 3,581,963 | +1.61(+5.30%) |
Apr 24, 2013 | 30.78 | 31.02 | 30.41 | 30.47 | 1,859,074 | -0.23(-0.76%) |
Apr 23, 2013 | 30.54 | 31.00 | 30.45 | 30.70 | 1,341,835 | +0.15(+0.50%) |
Apr 22, 2013 | 30.73 | 30.73 | 30.28 | 30.55 | 759,342 | +0.06(+0.19%) |
Apr 19, 2013 | 30.34 | 30.73 | 30.34 | 30.49 | 775,909 | +0.15(+0.48%) |
Apr 18, 2013 | 30.66 | 30.66 | 30.21 | 30.35 | 586,395 | -0.25(-0.82%) |
Apr 17, 2013 | 30.66 | 30.68 | 30.15 | 30.60 | 671,700 | -0.21(-0.68%) |
Apr 16, 2013 | 30.58 | 30.92 | 30.38 | 30.81 | 997,066 | +0.39(+1.27%) |
Apr 15, 2013 | 30.91 | 30.99 | 30.32 | 30.42 | 972,504 | -0.54(-1.75%) |
Apr 12, 2013 | 30.52 | 31.02 | 30.50 | 30.96 | 1,256,001 | +0.40(+1.32%) |
Apr 11, 2013 | 30.71 | 31.02 | 30.46 | 30.56 | 739,091 | -0.19(-0.63%) |
Apr 10, 2013 | 30.39 | 30.98 | 30.34 | 30.75 | 819,719 | +0.60(+1.98%) |
Apr 09, 2013 | 30.41 | 30.47 | 29.85 | 30.16 | 1,044,515 | -0.12(-0.40%) |
Apr 08, 2013 | 30.58 | 30.58 | 30.20 | 30.28 | 863,624 | -0.14(-0.45%) |
Apr 05, 2013 | 30.04 | 30.44 | 29.79 | 30.41 | 565,644 | -0.07(-0.24%) |
Apr 04, 2013 | 30.39 | 30.62 | 30.33 | 30.49 | 674,405 | +0.29(+0.96%) |
Apr 03, 2013 | 30.67 | 30.89 | 30.07 | 30.20 | 854,169 | -0.36(-1.19%) |
Apr 02, 2013 | 30.83 | 30.98 | 30.28 | 30.56 | 905,372 | -0.11(-0.37%) |