Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.09 | 35.25 | 34.68 | 34.70 | 12,975,100 | -0.51(-1.45%) |
Apr 29, 2014 | 34.98 | 35.29 | 34.84 | 35.21 | 10,187,692 | +0.51(+1.47%) |
Apr 28, 2014 | 35.47 | 35.68 | 34.51 | 34.70 | 17,574,224 | -0.45(-1.28%) |
Apr 25, 2014 | 36.40 | 36.53 | 34.85 | 35.15 | 16,353,265 | -1.62(-4.39%) |
Apr 24, 2014 | 36.24 | 37.25 | 36.13 | 36.76 | 17,309,348 | +1.52(+4.33%) |
Apr 23, 2014 | 35.31 | 35.65 | 35.21 | 35.24 | 7,421,058 | -0.10(-0.28%) |
Apr 22, 2014 | 34.80 | 35.43 | 34.54 | 35.34 | 6,458,537 | +0.36(+1.04%) |
Apr 21, 2014 | 35.03 | 35.07 | 34.65 | 34.97 | 3,927,423 | +0.21(+0.61%) |
Apr 17, 2014 | 34.40 | 34.76 | 34.76 | 34.76 | 8,625,679 | +0.47(+1.37%) |
Apr 16, 2014 | 34.66 | 34.69 | 33.78 | 34.29 | 11,588,877 | -0.46(-1.31%) |
Apr 15, 2014 | 34.42 | 34.88 | 34.16 | 34.75 | 8,048,132 | +0.37(+1.08%) |
Apr 14, 2014 | 34.71 | 34.71 | 34.07 | 34.37 | 6,764,967 | +0.26(+0.76%) |
Apr 11, 2014 | 33.96 | 34.69 | 33.93 | 34.12 | 11,023,846 | -0.42(-1.21%) |
Apr 10, 2014 | 35.74 | 35.87 | 34.53 | 34.53 | 10,712,258 | -1.30(-3.62%) |
Apr 09, 2014 | 35.61 | 35.92 | 35.32 | 35.83 | 5,697,331 | +0.36(+1.00%) |
Apr 08, 2014 | 35.16 | 35.57 | 35.10 | 35.47 | 7,871,230 | +0.39(+1.12%) |
Apr 07, 2014 | 35.11 | 35.57 | 34.91 | 35.08 | 9,577,542 | -0.07(-0.19%) |
Apr 04, 2014 | 36.32 | 36.41 | 35.06 | 35.15 | 9,781,661 | -1.02(-2.83%) |
Apr 03, 2014 | 36.20 | 36.32 | 36.03 | 36.17 | 3,431,840 | +0.05(+0.15%) |
Apr 02, 2014 | 36.09 | 36.38 | 36.00 | 36.12 | 6,788,290 | +0.07(+0.19%) |
Apr 01, 2014 | 35.89 | 37.92 | 35.74 | 36.05 | 8,163,782 | +0.28(+0.78%) |
Mar 31, 2014 | 35.69 | 35.98 | 35.54 | 35.77 | 6,087,224 | +0.39(+1.11%) |
Mar 28, 2014 | 35.06 | 35.69 | 34.98 | 35.38 | 5,707,983 | +0.42(+1.22%) |
Mar 27, 2014 | 35.23 | 35.36 | 34.89 | 34.95 | 6,493,188 | -0.24(-0.67%) |
Mar 26, 2014 | 35.63 | 35.84 | 35.06 | 35.19 | 8,930,295 | -0.23(-0.64%) |
Mar 25, 2014 | 35.53 | 35.57 | 34.97 | 35.41 | 8,681,709 | +0.09(+0.26%) |
Mar 24, 2014 | 35.50 | 35.65 | 35.04 | 35.32 | 9,034,430 | -0.44(-1.23%) |
Mar 21, 2014 | 35.98 | 36.14 | 35.26 | 35.76 | 28,600,722 | +0.15(+0.43%) |
Mar 20, 2014 | 34.55 | 35.63 | 34.44 | 35.61 | 10,130,230 | +1.08(+3.14%) |
Mar 19, 2014 | 34.52 | 34.90 | 34.34 | 34.53 | 7,687,511 | +0.09(+0.26%) |
Mar 18, 2014 | 34.29 | 34.63 | 34.18 | 34.44 | 5,381,664 | +0.10(+0.29%) |
Mar 17, 2014 | 33.78 | 34.53 | 33.68 | 34.34 | 7,760,728 | +0.73(+2.17%) |
Mar 14, 2014 | 34.09 | 34.35 | 33.59 | 33.61 | 13,246,751 | -0.52(-1.51%) |
Mar 13, 2014 | 35.27 | 35.48 | 34.07 | 34.12 | 12,926,523 | -1.09(-3.10%) |
Mar 12, 2014 | 34.53 | 35.35 | 34.53 | 35.22 | 12,551,932 | +0.58(+1.66%) |
Mar 11, 2014 | 34.88 | 35.07 | 34.36 | 34.64 | 6,542,025 | -0.15(-0.44%) |
Mar 10, 2014 | 34.82 | 34.89 | 34.53 | 34.79 | 4,388,338 | +0.02(+0.04%) |
Mar 07, 2014 | 34.80 | 34.92 | 34.60 | 34.78 | 5,105,450 | +0.13(+0.37%) |
Mar 06, 2014 | 34.37 | 34.70 | 34.29 | 34.65 | 6,289,728 | +0.38(+1.11%) |
Mar 05, 2014 | 33.49 | 34.58 | 33.49 | 34.27 | 6,645,957 | -0.06(-0.18%) |
Mar 04, 2014 | 34.00 | 34.44 | 34.00 | 34.33 | 6,739,941 | +0.52(+1.53%) |
Mar 03, 2014 | 33.89 | 34.09 | 33.64 | 33.81 | 6,143,470 | -0.29(-0.85%) |
Feb 28, 2014 | 34.04 | 34.28 | 33.81 | 34.10 | 7,611,076 | +0.14(+0.40%) |
Feb 27, 2014 | 33.78 | 34.00 | 33.73 | 33.97 | 5,724,395 | +0.11(+0.34%) |
Feb 26, 2014 | 33.75 | 34.09 | 33.75 | 33.85 | 5,959,529 | +0.12(+0.36%) |
Feb 25, 2014 | 33.75 | 33.91 | 33.43 | 33.73 | 6,993,544 | +0.02(+0.05%) |
Feb 24, 2014 | 33.62 | 34.00 | 33.49 | 33.71 | 6,986,642 | +0.23(+0.68%) |
Feb 21, 2014 | 33.68 | 33.70 | 33.39 | 33.49 | 7,474,644 | -0.04(-0.11%) |
Feb 20, 2014 | 33.26 | 33.57 | 33.22 | 33.53 | 7,077,510 | +0.20(+0.61%) |
Feb 19, 2014 | 33.24 | 33.49 | 33.12 | 33.32 | 7,049,041 | -0.06(-0.18%) |
Feb 18, 2014 | 33.18 | 33.43 | 32.80 | 33.38 | 7,681,160 | +0.11(+0.34%) |
Feb 14, 2014 | 33.01 | 33.27 | 33.27 | 33.27 | 6,469,951 | +0.09(+0.27%) |
Feb 13, 2014 | 32.65 | 33.18 | 32.65 | 33.18 | 6,630,395 | +0.33(+1.02%) |
Feb 12, 2014 | 32.80 | 32.95 | 32.62 | 32.84 | 6,645,565 | +0.13(+0.39%) |
Feb 11, 2014 | 32.43 | 32.84 | 32.09 | 32.71 | 9,374,005 | +0.58(+1.82%) |
Feb 10, 2014 | 31.83 | 32.14 | 31.77 | 32.13 | 6,125,390 | +0.31(+0.98%) |
Feb 07, 2014 | 31.52 | 31.86 | 31.32 | 31.82 | 7,960,560 | +0.55(+1.75%) |
Feb 06, 2014 | 31.24 | 31.43 | 31.10 | 31.27 | 6,205,020 | +0.20(+0.63%) |
Feb 05, 2014 | 30.82 | 31.20 | 30.59 | 31.08 | 12,191,491 | +0.06(+0.20%) |
Feb 04, 2014 | 31.55 | 31.63 | 30.98 | 31.01 | 13,842,762 | -0.46(-1.47%) |
Feb 03, 2014 | 32.18 | 32.24 | 31.39 | 31.48 | 16,660,428 | -0.68(-2.12%) |
Jan 31, 2014 | 31.36 | 32.35 | 31.30 | 32.16 | 16,904,222 | -0.22(-0.68%) |
Jan 30, 2014 | 32.32 | 32.56 | 32.18 | 32.38 | 8,770,371 | +0.22(+0.68%) |
Jan 29, 2014 | 32.10 | 32.43 | 32.04 | 32.16 | 11,332,380 | -0.15(-0.47%) |
Jan 28, 2014 | 32.07 | 32.33 | 31.86 | 32.31 | 8,438,957 | +0.20(+0.61%) |
Jan 27, 2014 | 32.35 | 32.59 | 32.05 | 32.12 | 9,771,868 | -0.23(-0.72%) |
Jan 24, 2014 | 32.98 | 33.16 | 32.30 | 32.35 | 14,513,867 | -0.86(-2.59%) |
Jan 23, 2014 | 33.23 | 33.55 | 33.10 | 33.21 | 10,854,002 | -0.39(-1.17%) |
Jan 22, 2014 | 32.91 | 33.76 | 32.80 | 33.60 | 13,040,548 | +0.57(+1.73%) |
Jan 21, 2014 | 32.95 | 33.09 | 32.67 | 33.03 | 9,764,464 | +0.30(+0.92%) |
Jan 17, 2014 | 32.54 | 32.73 | 32.73 | 32.73 | 8,781,619 | +0.06(+0.18%) |
Jan 16, 2014 | 32.78 | 32.84 | 32.57 | 32.67 | 5,425,952 | -0.13(-0.39%) |
Jan 15, 2014 | 32.64 | 32.88 | 32.64 | 32.79 | 8,767,519 | +0.15(+0.46%) |
Jan 14, 2014 | 32.01 | 32.69 | 31.90 | 32.64 | 9,150,007 | +0.83(+2.60%) |
Jan 13, 2014 | 32.36 | 32.46 | 31.72 | 31.81 | 8,974,038 | -0.66(-2.02%) |
Jan 10, 2014 | 32.50 | 32.58 | 32.19 | 32.47 | 7,077,835 | +0.04(+0.12%) |
Jan 09, 2014 | 32.60 | 32.68 | 32.31 | 32.43 | 4,456,143 | -0.17(-0.53%) |
Jan 08, 2014 | 32.36 | 32.63 | 32.10 | 32.61 | 8,354,836 | +0.44(+1.38%) |
Jan 07, 2014 | 32.37 | 32.47 | 32.12 | 32.16 | 6,698,008 | -0.17(-0.54%) |
Jan 06, 2014 | 32.58 | 32.60 | 32.27 | 32.33 | 5,897,616 | -0.27(-0.83%) |
Jan 03, 2014 | 32.48 | 32.73 | 32.36 | 32.61 | 6,231,318 | +0.14(+0.44%) |
Jan 02, 2014 | 32.72 | 32.76 | 32.30 | 32.46 | 9,235,061 | -0.61(-1.84%) |
Dec 31, 2013 | 33.17 | 33.07 | 33.07 | 33.07 | 3,493,555 | +0.01(+0.02%) |
Dec 30, 2013 | 32.76 | 33.07 | 32.75 | 33.06 | 3,244,279 | +0.17(+0.53%) |
Dec 27, 2013 | 32.97 | 33.01 | 32.83 | 32.89 | 2,573,102 | +0.06(+0.18%) |
Dec 26, 2013 | 32.78 | 32.88 | 32.73 | 32.83 | 2,602,157 | +0.12(+0.37%) |
Dec 24, 2013 | 32.62 | 32.84 | 32.58 | 32.71 | 1,778,939 | +0.05(+0.16%) |
Dec 23, 2013 | 32.39 | 32.70 | 32.31 | 32.66 | 5,122,378 | +0.39(+1.21%) |
Dec 20, 2013 | 32.05 | 32.38 | 32.00 | 32.27 | 11,482,523 | +0.29(+0.89%) |
Dec 19, 2013 | 32.41 | 32.47 | 31.84 | 31.98 | 6,420,787 | -0.48(-1.49%) |
Dec 18, 2013 | 32.00 | 32.46 | 31.67 | 32.46 | 8,484,854 | +0.50(+1.58%) |
Dec 17, 2013 | 31.88 | 32.09 | 31.81 | 31.96 | 4,717,772 | +0.11(+0.33%) |
Dec 16, 2013 | 31.77 | 32.07 | 31.67 | 31.85 | 5,498,719 | +0.26(+0.81%) |
Dec 13, 2013 | 32.09 | 32.22 | 31.57 | 31.60 | 7,429,723 | -0.35(-1.11%) |
Dec 12, 2013 | 31.90 | 32.20 | 31.86 | 31.95 | 9,246,919 | -0.29(-0.91%) |
Dec 11, 2013 | 32.73 | 32.76 | 32.22 | 32.24 | 5,450,283 | -0.45(-1.38%) |
Dec 10, 2013 | 32.76 | 32.88 | 32.60 | 32.70 | 6,832,501 | -0.13(-0.39%) |
Dec 09, 2013 | 32.84 | 32.89 | 32.63 | 32.82 | 6,797,183 | +0.07(+0.21%) |
Dec 06, 2013 | 32.39 | 32.81 | 32.39 | 32.76 | 0 | +0.63(+1.95%) |
Dec 05, 2013 | 32.00 | 32.18 | 31.92 | 32.13 | 5,952,961 | +0.17(+0.54%) |
Dec 04, 2013 | 32.14 | 32.44 | 31.80 | 31.96 | 8,752,838 | -0.31(-0.96%) |
Dec 03, 2013 | 32.10 | 32.32 | 32.14 | 32.27 | 8,386,593 | +0.02(+0.07%) |
Dec 02, 2013 | 32.35 | 32.39 | 32.18 | 32.24 | 5,827,980 | -0.14(-0.44%) |
Nov 29, 2013 | 32.11 | 32.45 | 32.02 | 32.39 | 0 | +0.36(+1.13%) |
Nov 27, 2013 | 31.71 | 32.07 | 31.59 | 32.03 | 0 | -0.14(-0.42%) |
Nov 26, 2013 | 32.08 | 32.27 | 32.06 | 32.16 | 5,498,792 | +0.11(+0.35%) |
Nov 25, 2013 | 32.13 | 32.19 | 31.95 | 32.05 | 7,974,484 | -0.07(-0.21%) |
Nov 22, 2013 | 31.96 | 32.14 | 31.75 | 32.12 | 0 | +0.15(+0.47%) |
Nov 21, 2013 | 31.69 | 32.00 | 31.64 | 31.97 | 5,073,407 | +0.38(+1.22%) |
Nov 20, 2013 | 31.94 | 31.94 | 31.49 | 31.58 | 0 | -0.17(-0.52%) |
Nov 19, 2013 | 32.00 | 32.16 | 31.70 | 31.75 | 0 | -0.22(-0.68%) |
Nov 18, 2013 | 32.10 | 32.16 | 31.88 | 31.97 | 5,292,052 | -0.08(-0.26%) |
Nov 15, 2013 | 32.09 | 32.19 | 31.85 | 32.05 | 0 | -0.06(-0.19%) |
Nov 14, 2013 | 31.81 | 32.20 | 31.79 | 32.11 | 7,823,973 | +0.18(+0.57%) |
Nov 13, 2013 | 31.37 | 31.94 | 31.26 | 31.93 | 9,399,588 | +0.41(+1.29%) |
Nov 12, 2013 | 31.34 | 31.63 | 31.34 | 31.52 | 0 | +0.05(+0.14%) |
Nov 11, 2013 | 31.59 | 31.63 | 31.36 | 31.48 | 5,677,532 | -0.14(-0.45%) |
Nov 08, 2013 | 31.51 | 31.66 | 31.30 | 31.62 | 0 | +0.25(+0.79%) |
Nov 07, 2013 | 31.83 | 31.86 | 31.26 | 31.37 | 8,372,014 | -0.37(-1.16%) |
Nov 06, 2013 | 31.72 | 31.83 | 31.56 | 31.74 | 6,156,885 | +0.18(+0.57%) |
Nov 05, 2013 | 31.45 | 31.66 | 31.26 | 31.56 | 7,071,759 | -0.07(-0.21%) |
Nov 04, 2013 | 31.77 | 31.81 | 31.55 | 31.63 | 4,887,990 | -0.03(-0.10%) |
Nov 01, 2013 | 31.91 | 31.91 | 31.49 | 31.66 | 0 | -0.04(-0.13%) |
Oct 31, 2013 | 31.41 | 31.89 | 31.37 | 31.70 | 12,789,272 | +0.27(+0.87%) |
Oct 30, 2013 | 31.38 | 31.88 | 31.30 | 31.42 | 14,846,623 | -0.03(-0.10%) |
Oct 29, 2013 | 31.19 | 31.46 | 30.82 | 31.45 | 14,642,002 | +0.79(+2.58%) |
Oct 28, 2013 | 30.00 | 30.70 | 29.97 | 30.66 | 15,429,914 | +0.58(+1.94%) |
Oct 25, 2013 | 29.87 | 30.11 | 29.75 | 30.08 | 0 | +0.26(+0.88%) |
Oct 24, 2013 | 29.65 | 30.11 | 29.65 | 29.82 | 8,910,595 | +0.11(+0.38%) |
Oct 23, 2013 | 29.91 | 29.99 | 29.30 | 29.71 | 16,064,160 | -0.41(-1.37%) |
Oct 22, 2013 | 30.04 | 30.25 | 29.75 | 30.12 | 17,379,110 | -0.53(-1.73%) |
Oct 21, 2013 | 30.32 | 30.82 | 30.31 | 30.65 | 12,430,836 | +0.21(+0.69%) |
Oct 18, 2013 | 30.42 | 30.48 | 30.16 | 30.44 | 7,656,220 | +0.05(+0.16%) |
Oct 17, 2013 | 30.12 | 30.45 | 29.97 | 30.39 | 6,650,257 | -0.08(-0.26%) |
Oct 16, 2013 | 29.90 | 30.48 | 29.71 | 30.47 | 11,053,344 | +0.37(+1.24%) |
Oct 15, 2013 | 30.29 | 30.36 | 30.06 | 30.09 | 8,552,804 | -0.22(-0.74%) |
Oct 14, 2013 | 30.08 | 30.39 | 30.01 | 30.32 | 8,132,440 | +0.13(+0.42%) |
Oct 11, 2013 | 29.77 | 30.23 | 29.77 | 30.19 | 0 | +0.19(+0.65%) |
Oct 10, 2013 | 29.59 | 30.09 | 29.58 | 30.00 | 8,495,422 | +0.62(+2.11%) |
Oct 09, 2013 | 29.40 | 29.52 | 29.10 | 29.38 | 9,174,004 | +0.04(+0.13%) |
Oct 08, 2013 | 29.83 | 29.83 | 29.31 | 29.34 | 8,517,478 | -0.46(-1.56%) |
Oct 07, 2013 | 29.62 | 30.07 | 29.55 | 29.80 | 7,739,051 | -0.05(-0.18%) |
Oct 04, 2013 | 30.09 | 30.09 | 29.78 | 29.85 | 0 | -0.22(-0.72%) |
Oct 03, 2013 | 29.95 | 30.18 | 29.77 | 30.07 | 7,885,074 | -0.03(-0.10%) |
Oct 02, 2013 | 29.99 | 30.25 | 29.97 | 30.10 | 5,666,815 | -0.10(-0.35%) |
Oct 01, 2013 | 30.16 | 30.32 | 30.08 | 30.21 | 5,266,167 | +0.08(+0.27%) |
Sep 30, 2013 | 29.82 | 30.21 | 29.67 | 30.12 | 7,377,887 | +0.10(+0.32%) |
Sep 27, 2013 | 30.09 | 30.15 | 29.91 | 30.03 | 0 | -0.16(-0.54%) |
Sep 26, 2013 | 30.30 | 30.31 | 30.02 | 30.19 | 4,371,609 | +0.05(+0.15%) |
Sep 25, 2013 | 30.23 | 30.28 | 30.06 | 30.15 | 5,899,332 | +0.00(+0.01%) |
Sep 24, 2013 | 30.24 | 30.33 | 30.08 | 30.14 | 5,839,239 | -0.12(-0.38%) |
Sep 23, 2013 | 30.28 | 30.37 | 30.09 | 30.26 | 7,722,863 | -0.04(-0.12%) |
Sep 20, 2013 | 30.57 | 30.59 | 30.29 | 30.30 | 0 | -0.21(-0.67%) |
Sep 19, 2013 | 30.59 | 30.61 | 30.41 | 30.50 | 6,776,482 | -0.04(-0.13%) |
Sep 18, 2013 | 30.43 | 30.58 | 30.31 | 30.54 | 0 | +0.09(+0.29%) |
Sep 17, 2013 | 30.40 | 30.54 | 30.20 | 30.45 | 0 | +0.21(+0.69%) |
Sep 16, 2013 | 30.24 | 30.33 | 30.12 | 30.24 | 7,243,670 | +0.13(+0.42%) |
Sep 13, 2013 | 29.95 | 30.13 | 29.71 | 30.12 | 0 | +0.28(+0.94%) |
Sep 12, 2013 | 29.85 | 29.99 | 29.65 | 29.84 | 7,827,898 | -0.09(-0.31%) |
Sep 11, 2013 | 29.94 | 30.20 | 29.88 | 29.93 | 8,987,841 | -0.21(-0.69%) |
Sep 10, 2013 | 29.88 | 30.18 | 29.82 | 30.14 | 8,553,346 | +0.42(+1.41%) |
Sep 09, 2013 | 29.45 | 29.79 | 29.35 | 29.72 | 4,824,238 | +0.43(+1.45%) |
Sep 06, 2013 | 29.61 | 29.61 | 29.14 | 29.29 | 0 | -0.23(-0.76%) |
Sep 05, 2013 | 29.43 | 29.59 | 29.38 | 29.52 | 5,849,821 | +0.08(+0.28%) |
Sep 04, 2013 | 28.99 | 29.51 | 28.80 | 29.44 | 8,322,655 | +0.55(+1.89%) |
Sep 03, 2013 | 28.88 | 29.23 | 28.77 | 28.89 | 5,963,457 | +0.33(+1.15%) |
Aug 30, 2013 | 28.89 | 28.90 | 28.46 | 28.56 | 0 | -0.31(-1.06%) |
Aug 29, 2013 | 28.70 | 29.02 | 28.61 | 28.87 | 4,169,961 | +0.13(+0.47%) |
Aug 28, 2013 | 28.69 | 28.93 | 28.52 | 28.73 | 6,808,655 | +0.13(+0.47%) |
Aug 27, 2013 | 29.02 | 29.02 | 28.50 | 28.60 | 12,259,390 | -0.70(-2.40%) |
Aug 26, 2013 | 29.28 | 29.58 | 29.19 | 29.30 | 9,048,327 | +0.09(+0.31%) |
Aug 23, 2013 | 29.11 | 29.26 | 28.94 | 29.21 | 0 | +0.19(+0.64%) |
Aug 22, 2013 | 28.88 | 29.12 | 28.67 | 29.02 | 5,685,575 | +0.28(+0.96%) |
Aug 21, 2013 | 28.64 | 28.98 | 28.41 | 28.75 | 12,452,399 | -0.22(-0.77%) |
Aug 20, 2013 | 28.85 | 29.05 | 28.75 | 28.97 | 7,258,443 | +0.23(+0.81%) |
Aug 19, 2013 | 29.11 | 29.18 | 28.72 | 28.74 | 7,176,565 | -0.22(-0.77%) |
Aug 16, 2013 | 28.88 | 29.20 | 28.74 | 28.96 | 0 | +0.07(+0.23%) |
Aug 15, 2013 | 28.91 | 29.08 | 28.68 | 28.90 | 11,432,059 | -0.39(-1.33%) |
Aug 14, 2013 | 29.74 | 29.75 | 29.19 | 29.29 | 15,693,138 | -0.44(-1.48%) |
Aug 13, 2013 | 29.68 | 29.85 | 29.50 | 29.73 | 5,479,860 | +0.04(+0.13%) |
Aug 12, 2013 | 29.52 | 29.85 | 29.52 | 29.69 | 4,673,875 | -0.05(-0.18%) |
Aug 09, 2013 | 29.57 | 29.86 | 29.54 | 29.74 | 7,715,414 | +0.10(+0.33%) |
Aug 08, 2013 | 29.79 | 29.88 | 29.47 | 29.65 | 5,212,605 | +0.00(+0.00%) |
Aug 07, 2013 | 29.57 | 29.82 | 29.53 | 29.65 | 6,036,363 | -0.06(-0.20%) |
Aug 06, 2013 | 29.77 | 29.90 | 29.56 | 29.71 | 6,766,616 | -0.10(-0.33%) |
Aug 05, 2013 | 29.70 | 29.83 | 29.65 | 29.80 | 6,037,825 | -0.06(-0.20%) |
Aug 02, 2013 | 29.63 | 29.90 | 29.47 | 29.86 | 12,446,086 | +0.09(+0.30%) |
Aug 01, 2013 | 29.43 | 29.83 | 29.35 | 29.77 | 11,535,788 | +0.48(+1.63%) |
Jul 31, 2013 | 29.14 | 29.42 | 28.99 | 29.29 | 0 | +0.31(+1.08%) |
Jul 30, 2013 | 28.96 | 29.20 | 28.88 | 28.98 | 0 | +0.13(+0.44%) |
Jul 29, 2013 | 28.88 | 29.15 | 28.82 | 28.85 | 0 | -0.39(-1.33%) |
Jul 26, 2013 | 28.98 | 29.25 | 28.97 | 29.24 | 0 | -0.10(-0.36%) |
Jul 25, 2013 | 29.09 | 29.36 | 28.96 | 29.35 | 12,293,560 | +0.24(+0.82%) |
Jul 24, 2013 | 29.14 | 29.32 | 28.91 | 29.11 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 28.90 | 29.66 | 28.85 | 29.11 | 29,368,286 | +1.13(+4.04%) |
Jul 22, 2013 | 27.96 | 28.04 | 27.83 | 27.98 | 10,548,047 | +0.12(+0.43%) |
Jul 19, 2013 | 28.06 | 28.11 | 27.76 | 27.86 | 11,019,102 | -0.25(-0.90%) |
Jul 18, 2013 | 28.33 | 28.49 | 28.08 | 28.11 | 9,243,686 | -0.24(-0.84%) |
Jul 17, 2013 | 28.36 | 28.53 | 28.26 | 28.35 | 7,037,925 | +0.07(+0.26%) |
Jul 16, 2013 | 28.33 | 28.37 | 28.13 | 28.28 | 6,944,936 | +0.02(+0.08%) |
Jul 15, 2013 | 28.03 | 28.28 | 27.97 | 28.25 | 0 | +0.22(+0.80%) |
Jul 12, 2013 | 27.81 | 28.03 | 27.67 | 28.03 | 0 | +0.24(+0.86%) |
Jul 11, 2013 | 27.56 | 27.90 | 27.54 | 27.79 | 0 | +0.43(+1.59%) |
Jul 10, 2013 | 26.96 | 27.42 | 26.96 | 27.36 | 9,405,849 | +0.26(+0.97%) |
Jul 09, 2013 | 26.92 | 27.22 | 26.89 | 27.10 | 0 | +0.41(+1.54%) |
Jul 08, 2013 | 27.01 | 27.04 | 26.48 | 26.68 | 0 | -0.23(-0.86%) |
Jul 05, 2013 | 26.74 | 26.93 | 26.56 | 26.92 | 0 | +0.40(+1.49%) |
Jul 03, 2013 | 26.06 | 26.75 | 26.03 | 26.52 | 0 | +0.25(+0.97%) |
Jul 02, 2013 | 26.09 | 26.66 | 26.04 | 26.27 | 0 | +0.06(+0.24%) |
Jul 01, 2013 | 26.13 | 26.45 | 26.12 | 26.20 | 0 | +0.15(+0.56%) |
Jun 28, 2013 | 25.86 | 26.22 | 25.80 | 26.06 | 15,171,276 | +0.00(+0.00%) |
Jun 27, 2013 | 26.21 | 26.31 | 26.06 | 26.06 | 8,988,107 | -0.08(-0.31%) |
Jun 26, 2013 | 26.38 | 26.48 | 26.10 | 26.14 | 0 | -0.04(-0.17%) |
Jun 25, 2013 | 25.89 | 26.29 | 25.77 | 26.18 | 0 | +0.62(+2.43%) |
Jun 24, 2013 | 26.03 | 26.14 | 25.49 | 25.56 | 0 | -0.57(-2.17%) |
Jun 21, 2013 | 26.01 | 26.21 | 25.72 | 26.13 | 19,875,244 | +0.24(+0.94%) |
Jun 20, 2013 | 26.48 | 26.54 | 25.81 | 25.89 | 0 | -0.81(-3.04%) |
Jun 19, 2013 | 27.09 | 27.13 | 26.62 | 26.70 | 0 | -0.31(-1.13%) |
Jun 18, 2013 | 26.83 | 27.17 | 26.68 | 27.01 | 7,612,327 | +0.25(+0.95%) |
Jun 17, 2013 | 26.77 | 27.10 | 26.62 | 26.75 | 0 | +0.22(+0.85%) |
Jun 14, 2013 | 26.44 | 26.74 | 26.35 | 26.53 | 0 | +0.00(+0.00%) |
Jun 13, 2013 | 26.06 | 26.60 | 25.85 | 26.53 | 9,410,884 | +0.52(+1.98%) |
Jun 12, 2013 | 26.54 | 26.57 | 25.91 | 26.01 | 11,206,172 | -0.35(-1.33%) |
Jun 11, 2013 | 26.92 | 26.93 | 26.30 | 26.36 | 13,100,772 | -1.02(-3.71%) |
Jun 10, 2013 | 27.10 | 27.48 | 27.01 | 27.38 | 10,621,242 | +0.33(+1.22%) |
Jun 07, 2013 | 26.90 | 27.10 | 26.66 | 27.05 | 0 | +0.38(+1.43%) |
Jun 06, 2013 | 26.79 | 26.97 | 26.33 | 26.67 | 8,165,119 | -0.15(-0.56%) |
Jun 05, 2013 | 27.37 | 27.37 | 26.77 | 26.82 | 0 | -0.58(-2.10%) |
Jun 04, 2013 | 27.23 | 27.66 | 27.23 | 27.39 | 0 | +0.46(+1.69%) |
Jun 03, 2013 | 26.87 | 27.06 | 26.71 | 26.94 | 11,205,175 | +0.09(+0.33%) |
May 31, 2013 | 26.98 | 27.22 | 26.83 | 26.85 | 10,952,731 | -0.42(-1.54%) |
May 30, 2013 | 26.86 | 27.39 | 26.86 | 27.27 | 20,429,974 | +0.28(+1.05%) |
May 29, 2013 | 26.95 | 27.13 | 26.82 | 26.98 | 10,445,098 | -0.08(-0.30%) |
May 28, 2013 | 27.40 | 27.45 | 27.01 | 27.07 | 7,460,981 | +0.16(+0.58%) |
May 24, 2013 | 26.72 | 26.92 | 26.56 | 26.91 | 0 | +0.00(+0.00%) |
May 23, 2013 | 26.71 | 27.04 | 26.57 | 26.91 | 10,119,480 | -0.02(-0.06%) |
May 22, 2013 | 27.28 | 27.47 | 26.78 | 26.92 | 13,539,066 | -0.44(-1.61%) |
May 21, 2013 | 27.44 | 27.51 | 27.30 | 27.36 | 0 | -0.02(-0.08%) |
May 20, 2013 | 27.48 | 27.54 | 27.35 | 27.39 | 0 | -0.10(-0.38%) |
May 17, 2013 | 27.42 | 27.54 | 27.34 | 27.49 | 0 | +0.13(+0.46%) |
May 16, 2013 | 27.51 | 27.65 | 27.35 | 27.36 | 13,654,640 | -0.16(-0.57%) |
May 15, 2013 | 27.34 | 27.57 | 27.26 | 27.52 | 15,945,370 | +0.20(+0.74%) |
May 13, 2013 | 27.60 | 27.69 | 27.32 | 27.32 | 0 | -0.37(-1.35%) |
May 10, 2013 | 27.84 | 27.84 | 27.56 | 27.69 | 0 | +0.02(+0.08%) |
May 09, 2013 | 27.66 | 27.93 | 27.62 | 27.67 | 10,371,545 | -0.06(-0.22%) |
May 08, 2013 | 27.60 | 27.84 | 27.60 | 27.73 | 0 | +0.04(+0.13%) |
May 07, 2013 | 27.75 | 27.78 | 27.56 | 27.69 | 0 | +0.00(+0.00%) |
May 06, 2013 | 27.81 | 27.85 | 27.52 | 27.69 | 0 | +0.02(+0.08%) |
May 03, 2013 | 27.62 | 27.81 | 27.44 | 27.67 | 0 | +0.23(+0.84%) |
May 02, 2013 | 27.35 | 27.59 | 27.14 | 27.44 | 0 | +0.22(+0.80%) |