Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 34.84 | 35.19 | 34.84 | 35.04 | 499,852 | +0.18(+0.50%) |
Feb 27, 2014 | 34.84 | 34.88 | 34.61 | 34.87 | 466,173 | +0.04(+0.10%) |
Feb 26, 2014 | 35.06 | 35.10 | 34.71 | 34.83 | 862,085 | -0.23(-0.64%) |
Feb 25, 2014 | 35.02 | 35.12 | 34.78 | 35.06 | 2,495,044 | +0.01(+0.02%) |
Feb 24, 2014 | 34.78 | 35.34 | 34.52 | 35.05 | 25,201,082 | +0.53(+1.55%) |
Feb 21, 2014 | 34.80 | 34.80 | 34.51 | 34.52 | 372,554 | -0.22(-0.63%) |
Feb 20, 2014 | 34.48 | 34.80 | 34.45 | 34.73 | 553,299 | +0.27(+0.79%) |
Feb 19, 2014 | 34.45 | 34.83 | 34.40 | 34.46 | 618,599 | -0.04(-0.10%) |
Feb 18, 2014 | 34.42 | 34.55 | 34.33 | 34.50 | 539,965 | +0.13(+0.39%) |
Feb 14, 2014 | 33.92 | 34.36 | 34.36 | 34.36 | 622,805 | +0.49(+1.45%) |
Feb 13, 2014 | 33.51 | 33.96 | 33.44 | 33.87 | 495,081 | +0.19(+0.56%) |
Feb 12, 2014 | 33.82 | 33.91 | 33.66 | 33.68 | 633,158 | -0.01(-0.04%) |
Feb 11, 2014 | 33.23 | 33.81 | 33.23 | 33.70 | 2,439,847 | +0.48(+1.46%) |
Feb 10, 2014 | 33.43 | 33.43 | 33.11 | 33.21 | 24,765,114 | -0.22(-0.65%) |
Feb 07, 2014 | 33.30 | 33.48 | 33.09 | 33.43 | 338,457 | +0.36(+1.08%) |
Feb 06, 2014 | 32.70 | 33.15 | 32.68 | 33.07 | 809,125 | +0.50(+1.53%) |
Feb 05, 2014 | 32.89 | 32.89 | 32.54 | 32.57 | 832,412 | -0.32(-0.96%) |
Feb 04, 2014 | 32.78 | 32.98 | 32.68 | 32.89 | 1,414,824 | +0.27(+0.84%) |
Feb 03, 2014 | 33.25 | 33.34 | 32.57 | 32.61 | 10,768,963 | -0.62(-1.86%) |
Jan 31, 2014 | 33.28 | 33.53 | 33.08 | 33.23 | 611,629 | -0.44(-1.31%) |
Jan 30, 2014 | 33.72 | 33.85 | 33.50 | 33.67 | 361,061 | +0.04(+0.11%) |
Jan 29, 2014 | 33.54 | 33.86 | 33.37 | 33.64 | 494,976 | -0.20(-0.59%) |
Jan 28, 2014 | 33.64 | 33.88 | 33.55 | 33.84 | 410,317 | +0.27(+0.82%) |
Jan 27, 2014 | 33.74 | 33.81 | 33.36 | 33.56 | 515,069 | -0.15(-0.46%) |
Jan 24, 2014 | 34.20 | 34.20 | 33.70 | 33.72 | 483,463 | -0.74(-2.14%) |
Jan 23, 2014 | 34.70 | 34.71 | 34.26 | 34.45 | 548,500 | -0.37(-1.05%) |
Jan 22, 2014 | 34.80 | 34.89 | 34.64 | 34.82 | 363,586 | +0.13(+0.38%) |
Jan 21, 2014 | 34.69 | 34.79 | 34.44 | 34.69 | 418,184 | +0.17(+0.49%) |
Jan 17, 2014 | 34.61 | 34.52 | 34.52 | 34.52 | 523,800 | -0.03(-0.08%) |
Jan 16, 2014 | 34.43 | 34.54 | 34.29 | 34.54 | 322,971 | +0.06(+0.16%) |
Jan 15, 2014 | 34.59 | 34.64 | 34.46 | 34.49 | 285,820 | -0.11(-0.30%) |
Jan 14, 2014 | 34.28 | 34.61 | 34.28 | 34.59 | 282,453 | +0.44(+1.27%) |
Jan 13, 2014 | 34.78 | 34.80 | 34.14 | 34.16 | 899,641 | -0.72(-2.05%) |
Jan 10, 2014 | 34.82 | 34.87 | 34.61 | 34.87 | 502,275 | +0.07(+0.20%) |
Jan 09, 2014 | 34.93 | 34.98 | 34.52 | 34.80 | 569,029 | -0.12(-0.34%) |
Jan 08, 2014 | 35.09 | 35.12 | 34.79 | 34.92 | 496,128 | -0.21(-0.60%) |
Jan 07, 2014 | 34.97 | 35.17 | 34.80 | 35.13 | 349,770 | +0.27(+0.77%) |
Jan 06, 2014 | 34.95 | 34.98 | 34.71 | 34.87 | 388,414 | +0.00(+0.00%) |
Jan 03, 2014 | 35.04 | 35.14 | 34.78 | 34.87 | 404,408 | -0.09(-0.26%) |
Jan 02, 2014 | 35.27 | 35.36 | 34.83 | 34.96 | 541,269 | -0.48(-1.37%) |
Dec 31, 2013 | 35.22 | 35.44 | 35.44 | 35.44 | 274,649 | +0.29(+0.82%) |
Dec 30, 2013 | 35.44 | 35.49 | 35.13 | 35.16 | 374,985 | -0.27(-0.77%) |
Dec 27, 2013 | 35.34 | 35.46 | 35.25 | 35.43 | 226,526 | +0.19(+0.54%) |
Dec 26, 2013 | 35.04 | 35.28 | 35.01 | 35.24 | 278,983 | +0.29(+0.84%) |
Dec 24, 2013 | 34.75 | 34.99 | 34.75 | 34.94 | 224,912 | +0.19(+0.55%) |
Dec 23, 2013 | 34.87 | 34.99 | 34.73 | 34.76 | 422,397 | +0.01(+0.03%) |
Dec 20, 2013 | 34.68 | 34.82 | 34.63 | 34.75 | 286,047 | +0.10(+0.30%) |
Dec 19, 2013 | 34.48 | 34.66 | 34.40 | 34.64 | 442,540 | +0.06(+0.16%) |
Dec 18, 2013 | 34.12 | 34.61 | 33.84 | 34.59 | 641,392 | +0.53(+1.56%) |
Dec 17, 2013 | 34.22 | 34.25 | 33.92 | 34.05 | 562,651 | -0.19(-0.55%) |
Dec 16, 2013 | 34.09 | 34.38 | 34.02 | 34.24 | 825,994 | +0.37(+1.09%) |
Dec 13, 2013 | 33.94 | 33.98 | 33.77 | 33.87 | 796,277 | -0.16(-0.47%) |
Dec 12, 2013 | 33.87 | 34.19 | 33.82 | 34.03 | 335,490 | +0.17(+0.50%) |
Dec 11, 2013 | 34.38 | 34.38 | 33.80 | 33.87 | 421,939 | -0.51(-1.49%) |
Dec 10, 2013 | 34.44 | 34.56 | 34.32 | 34.38 | 272,542 | -0.08(-0.24%) |
Dec 09, 2013 | 34.51 | 34.61 | 34.35 | 34.46 | 302,733 | +0.01(+0.04%) |
Dec 06, 2013 | 34.63 | 34.68 | 34.34 | 34.45 | 208,997 | +0.10(+0.31%) |
Dec 05, 2013 | 34.35 | 34.49 | 34.26 | 34.34 | 291,444 | -0.12(-0.35%) |
Dec 04, 2013 | 34.47 | 34.63 | 34.20 | 34.46 | 409,889 | -0.08(-0.24%) |
Dec 03, 2013 | 34.40 | 34.65 | 34.33 | 34.54 | 321,024 | +0.05(+0.14%) |
Dec 02, 2013 | 34.49 | 34.70 | 34.27 | 34.49 | 431,941 | +0.29(+0.84%) |
Nov 29, 2013 | 34.54 | 34.75 | 34.21 | 34.21 | 545,773 | -0.28(-0.81%) |
Nov 27, 2013 | 34.79 | 34.84 | 34.37 | 34.49 | 1,237,487 | -0.27(-0.78%) |
Nov 26, 2013 | 34.82 | 34.99 | 34.64 | 34.76 | 941,469 | -0.08(-0.22%) |
Nov 25, 2013 | 35.14 | 35.14 | 34.74 | 34.84 | 841,934 | -0.35(-1.00%) |
Nov 22, 2013 | 35.07 | 35.20 | 34.84 | 35.19 | 154,356 | +0.19(+0.53%) |
Nov 21, 2013 | 34.77 | 35.07 | 34.77 | 35.00 | 280,365 | +0.33(+0.95%) |
Nov 20, 2013 | 34.89 | 35.05 | 34.61 | 34.68 | 432,831 | -0.13(-0.36%) |
Nov 19, 2013 | 34.75 | 34.94 | 34.55 | 34.80 | 275,458 | +0.01(+0.04%) |
Nov 18, 2013 | 35.22 | 35.22 | 34.68 | 34.79 | 609,641 | -0.28(-0.80%) |
Nov 15, 2013 | 34.96 | 35.07 | 34.80 | 35.07 | 200,675 | +0.23(+0.66%) |
Nov 14, 2013 | 34.63 | 34.87 | 34.59 | 34.84 | 541,542 | +0.26(+0.75%) |
Nov 13, 2013 | 34.23 | 34.60 | 34.18 | 34.58 | 982,737 | +0.24(+0.69%) |
Nov 12, 2013 | 34.59 | 34.63 | 34.24 | 34.34 | 267,956 | -0.34(-0.99%) |
Nov 11, 2013 | 34.58 | 34.73 | 34.54 | 34.68 | 820,996 | +0.10(+0.28%) |
Nov 08, 2013 | 34.01 | 34.59 | 34.01 | 34.59 | 234,426 | +0.52(+1.54%) |
Nov 07, 2013 | 34.66 | 34.70 | 33.96 | 34.06 | 384,757 | -0.49(-1.42%) |
Nov 06, 2013 | 34.63 | 34.80 | 34.45 | 34.55 | 342,664 | +0.15(+0.43%) |
Nov 05, 2013 | 34.55 | 34.63 | 34.38 | 34.40 | 303,567 | -0.26(-0.76%) |
Nov 04, 2013 | 34.32 | 34.69 | 34.30 | 34.67 | 330,515 | +0.47(+1.36%) |
Nov 01, 2013 | 34.35 | 34.35 | 33.81 | 34.20 | 351,219 | -0.13(-0.39%) |
Oct 31, 2013 | 34.40 | 34.65 | 34.22 | 34.33 | 432,040 | -0.06(-0.18%) |
Oct 30, 2013 | 34.68 | 34.77 | 34.19 | 34.40 | 351,374 | -0.21(-0.61%) |
Oct 29, 2013 | 34.49 | 34.62 | 34.45 | 34.61 | 505,792 | +0.24(+0.69%) |
Oct 28, 2013 | 34.29 | 34.42 | 34.19 | 34.37 | 3,218,179 | +0.03(+0.10%) |
Oct 25, 2013 | 34.26 | 34.45 | 34.14 | 34.33 | 232,793 | +0.13(+0.37%) |
Oct 24, 2013 | 34.00 | 34.26 | 33.84 | 34.21 | 250,074 | +0.21(+0.62%) |
Oct 23, 2013 | 34.20 | 34.28 | 33.86 | 34.00 | 2,467,488 | -0.50(-1.44%) |
Oct 22, 2013 | 34.39 | 34.67 | 34.33 | 34.49 | 459,323 | +0.22(+0.65%) |
Oct 21, 2013 | 34.45 | 34.56 | 34.22 | 34.27 | 371,660 | -0.15(-0.45%) |
Oct 18, 2013 | 34.32 | 34.43 | 34.19 | 34.42 | 222,069 | +0.34(+1.01%) |
Oct 17, 2013 | 33.96 | 34.10 | 33.89 | 34.08 | 291,660 | +0.08(+0.25%) |
Oct 16, 2013 | 33.75 | 34.07 | 33.75 | 34.00 | 2,848,786 | +0.45(+1.36%) |
Oct 15, 2013 | 33.61 | 33.75 | 33.43 | 33.54 | 612,072 | -0.12(-0.35%) |
Oct 14, 2013 | 33.21 | 33.71 | 33.20 | 33.66 | 2,786,464 | +0.20(+0.61%) |
Oct 11, 2013 | 32.97 | 33.54 | 32.94 | 33.46 | 622,341 | +0.36(+1.10%) |
Oct 10, 2013 | 32.72 | 33.11 | 32.72 | 33.10 | 1,382,249 | +0.59(+1.81%) |
Oct 09, 2013 | 32.63 | 32.66 | 32.32 | 32.51 | 615,591 | -0.15(-0.45%) |
Oct 08, 2013 | 32.96 | 33.06 | 32.63 | 32.66 | 330,334 | -0.33(-1.00%) |
Oct 07, 2013 | 32.94 | 33.21 | 32.91 | 32.98 | 1,688,997 | -0.24(-0.74%) |
Oct 04, 2013 | 33.04 | 33.35 | 32.89 | 33.23 | 2,256,608 | +0.29(+0.89%) |
Oct 03, 2013 | 33.14 | 33.15 | 32.79 | 32.94 | 1,540,943 | -0.31(-0.93%) |
Oct 02, 2013 | 33.01 | 33.26 | 32.84 | 33.24 | 2,600,848 | +0.08(+0.23%) |
Oct 01, 2013 | 32.82 | 33.24 | 32.82 | 33.17 | 5,220,280 | +0.23(+0.70%) |
Sep 30, 2013 | 32.83 | 33.05 | 32.69 | 32.94 | 1,029,289 | -0.23(-0.70%) |
Sep 27, 2013 | 33.12 | 33.22 | 33.05 | 33.17 | 287,678 | -0.12(-0.36%) |
Sep 26, 2013 | 33.33 | 33.35 | 33.13 | 33.28 | 671,837 | +0.05(+0.15%) |
Sep 25, 2013 | 33.24 | 33.40 | 33.22 | 33.24 | 343,878 | +0.01(+0.04%) |
Sep 24, 2013 | 33.16 | 33.46 | 33.07 | 33.22 | 705,647 | +0.03(+0.09%) |
Sep 23, 2013 | 33.22 | 33.31 | 33.09 | 33.19 | 3,208,227 | -0.15(-0.46%) |
Sep 20, 2013 | 33.68 | 33.70 | 33.28 | 33.34 | 263,714 | -0.26(-0.77%) |
Sep 19, 2013 | 33.69 | 33.80 | 33.54 | 33.60 | 245,118 | -0.08(-0.23%) |
Sep 18, 2013 | 33.29 | 33.80 | 33.18 | 33.68 | 377,664 | +0.37(+1.11%) |
Sep 17, 2013 | 33.13 | 33.39 | 33.13 | 33.31 | 342,799 | +0.17(+0.53%) |
Sep 16, 2013 | 33.25 | 33.36 | 33.09 | 33.13 | 2,482,924 | +0.01(+0.02%) |
Sep 13, 2013 | 33.20 | 33.26 | 33.07 | 33.13 | 212,197 | +0.01(+0.02%) |
Sep 12, 2013 | 33.21 | 33.32 | 33.09 | 33.12 | 206,231 | -0.20(-0.59%) |
Sep 11, 2013 | 33.03 | 33.32 | 32.92 | 33.32 | 358,874 | +0.27(+0.82%) |
Sep 10, 2013 | 33.13 | 33.13 | 32.77 | 33.04 | 328,155 | +0.02(+0.06%) |
Sep 09, 2013 | 32.77 | 33.07 | 32.74 | 33.02 | 325,267 | +0.35(+1.07%) |
Sep 06, 2013 | 32.80 | 32.90 | 32.43 | 32.67 | 359,250 | +0.02(+0.06%) |
Sep 05, 2013 | 32.62 | 32.79 | 32.61 | 32.65 | 254,954 | +0.10(+0.30%) |
Sep 04, 2013 | 32.28 | 32.63 | 32.25 | 32.56 | 1,167,627 | +0.22(+0.69%) |
Sep 03, 2013 | 32.54 | 32.54 | 32.19 | 32.33 | 1,799,428 | +0.17(+0.52%) |
Aug 30, 2013 | 32.29 | 32.33 | 32.08 | 32.17 | 1,215,715 | -0.05(-0.15%) |
Aug 29, 2013 | 32.49 | 32.49 | 32.15 | 32.22 | 624,520 | -0.31(-0.94%) |
Aug 28, 2013 | 32.04 | 32.64 | 32.04 | 32.52 | 1,263,238 | +0.53(+1.65%) |
Aug 27, 2013 | 31.95 | 32.23 | 31.95 | 31.99 | 521,418 | -0.20(-0.61%) |
Aug 26, 2013 | 32.35 | 32.46 | 32.14 | 32.19 | 1,700,204 | -0.08(-0.24%) |
Aug 23, 2013 | 32.11 | 32.30 | 31.94 | 32.26 | 506,315 | +0.24(+0.76%) |
Aug 22, 2013 | 31.69 | 32.17 | 31.66 | 32.02 | 203,588 | +0.42(+1.34%) |
Aug 21, 2013 | 31.70 | 31.87 | 31.57 | 31.60 | 341,467 | -0.17(-0.55%) |
Aug 20, 2013 | 31.63 | 31.94 | 31.58 | 31.77 | 279,805 | +0.16(+0.51%) |
Aug 19, 2013 | 32.04 | 32.05 | 31.59 | 31.61 | 240,915 | -0.49(-1.54%) |
Aug 16, 2013 | 32.17 | 32.23 | 31.99 | 32.10 | 302,624 | -0.13(-0.39%) |
Aug 15, 2013 | 32.19 | 32.35 | 32.10 | 32.23 | 288,544 | -0.17(-0.52%) |
Aug 14, 2013 | 32.54 | 32.60 | 32.37 | 32.40 | 322,100 | -0.13(-0.39%) |
Aug 13, 2013 | 32.49 | 32.61 | 32.35 | 32.52 | 212,239 | +0.06(+0.17%) |
Aug 12, 2013 | 32.51 | 32.60 | 32.39 | 32.47 | 273,971 | -0.17(-0.51%) |
Aug 09, 2013 | 32.74 | 32.79 | 32.48 | 32.63 | 175,973 | -0.10(-0.32%) |
Aug 08, 2013 | 32.74 | 32.81 | 32.47 | 32.74 | 208,737 | +0.18(+0.56%) |
Aug 07, 2013 | 32.59 | 32.70 | 32.46 | 32.56 | 215,508 | -0.14(-0.43%) |
Aug 06, 2013 | 32.82 | 32.95 | 32.60 | 32.70 | 240,938 | -0.20(-0.61%) |
Aug 05, 2013 | 32.88 | 32.91 | 32.74 | 32.90 | 212,948 | -0.05(-0.15%) |
Aug 02, 2013 | 32.98 | 33.02 | 32.78 | 32.95 | 321,722 | -0.18(-0.55%) |
Aug 01, 2013 | 32.85 | 33.14 | 32.84 | 33.13 | 376,082 | +0.43(+1.32%) |
Jul 31, 2013 | 32.63 | 32.93 | 32.63 | 32.70 | 382,380 | +0.11(+0.34%) |
Jul 30, 2013 | 32.70 | 32.70 | 32.41 | 32.58 | 464,290 | -0.04(-0.13%) |
Jul 29, 2013 | 32.78 | 32.83 | 32.50 | 32.63 | 1,787,459 | -0.29(-0.89%) |
Jul 26, 2013 | 32.93 | 32.93 | 32.64 | 32.92 | 248,878 | -0.09(-0.27%) |
Jul 25, 2013 | 32.77 | 33.05 | 32.71 | 33.01 | 331,824 | +0.17(+0.53%) |
Jul 24, 2013 | 33.25 | 33.25 | 32.67 | 32.84 | 310,350 | -0.36(-1.09%) |
Jul 23, 2013 | 33.14 | 33.31 | 33.13 | 33.20 | 425,361 | +0.07(+0.21%) |
Jul 22, 2013 | 33.20 | 33.27 | 33.10 | 33.13 | 2,029,488 | -0.10(-0.31%) |
Jul 19, 2013 | 32.91 | 33.23 | 32.84 | 33.23 | 369,869 | +0.45(+1.38%) |
Jul 18, 2013 | 32.52 | 32.86 | 32.52 | 32.78 | 350,704 | +0.35(+1.07%) |
Jul 17, 2013 | 32.40 | 32.54 | 32.35 | 32.43 | 331,238 | +0.14(+0.43%) |
Jul 16, 2013 | 32.50 | 32.57 | 32.09 | 32.29 | 322,189 | -0.17(-0.54%) |
Jul 15, 2013 | 32.49 | 32.56 | 32.42 | 32.47 | 2,706,834 | -0.03(-0.11%) |
Jul 12, 2013 | 32.35 | 32.52 | 32.28 | 32.50 | 277,347 | +0.09(+0.28%) |
Jul 11, 2013 | 32.45 | 32.52 | 32.19 | 32.41 | 589,127 | +0.30(+0.93%) |
Jul 10, 2013 | 32.31 | 32.37 | 32.04 | 32.11 | 446,418 | -0.20(-0.60%) |
Jul 09, 2013 | 32.10 | 32.31 | 32.06 | 32.31 | 531,214 | +0.37(+1.16%) |
Jul 08, 2013 | 31.91 | 32.12 | 31.89 | 31.94 | 1,111,242 | +0.20(+0.61%) |
Jul 05, 2013 | 31.55 | 31.76 | 31.33 | 31.74 | 263,699 | +0.36(+1.15%) |
Jul 03, 2013 | 31.31 | 31.41 | 31.12 | 31.38 | 322,532 | +0.01(+0.02%) |
Jul 02, 2013 | 31.32 | 31.60 | 31.21 | 31.37 | 507,965 | +0.08(+0.27%) |
Jul 01, 2013 | 31.25 | 31.55 | 31.18 | 31.29 | 7,072,098 | +0.27(+0.88%) |
Jun 28, 2013 | 31.07 | 31.28 | 30.95 | 31.02 | 711,892 | -0.13(-0.42%) |
Jun 27, 2013 | 31.24 | 31.41 | 31.14 | 31.15 | 362,377 | +0.05(+0.16%) |
Jun 26, 2013 | 31.11 | 31.17 | 30.83 | 31.10 | 316,886 | +0.23(+0.74%) |
Jun 25, 2013 | 30.83 | 30.98 | 30.63 | 30.87 | 514,125 | +0.38(+1.25%) |
Jun 24, 2013 | 30.66 | 30.82 | 30.17 | 30.49 | 794,588 | -0.51(-1.65%) |
Jun 21, 2013 | 31.16 | 31.20 | 30.63 | 31.00 | 530,970 | +0.12(+0.38%) |
Jun 20, 2013 | 31.44 | 31.45 | 30.82 | 30.89 | 972,361 | -0.92(-2.88%) |
Jun 19, 2013 | 32.13 | 32.25 | 31.80 | 31.80 | 477,904 | -0.31(-0.97%) |
Jun 18, 2013 | 31.89 | 32.20 | 31.89 | 32.11 | 388,748 | +0.19(+0.61%) |
Jun 17, 2013 | 31.70 | 32.01 | 31.70 | 31.92 | 367,148 | +0.40(+1.28%) |
Jun 14, 2013 | 31.77 | 31.84 | 31.45 | 31.52 | 211,408 | -0.28(-0.89%) |
Jun 13, 2013 | 31.25 | 31.85 | 31.23 | 31.80 | 244,323 | +0.53(+1.71%) |
Jun 12, 2013 | 31.77 | 31.86 | 31.20 | 31.27 | 402,284 | -0.28(-0.88%) |
Jun 11, 2013 | 31.67 | 31.83 | 31.52 | 31.55 | 243,701 | -0.46(-1.43%) |
Jun 10, 2013 | 32.19 | 32.21 | 31.89 | 32.00 | 554,453 | -0.08(-0.24%) |
Jun 07, 2013 | 31.87 | 32.12 | 31.75 | 32.08 | 235,230 | +0.36(+1.14%) |
Jun 06, 2013 | 31.44 | 31.72 | 31.25 | 31.72 | 413,135 | +0.26(+0.82%) |
Jun 05, 2013 | 31.75 | 31.85 | 31.46 | 31.46 | 500,175 | -0.35(-1.11%) |
Jun 04, 2013 | 31.92 | 32.07 | 31.61 | 31.82 | 459,599 | -0.24(-0.76%) |
Jun 03, 2013 | 31.88 | 32.06 | 31.74 | 32.06 | 643,124 | +0.28(+0.89%) |
May 31, 2013 | 32.30 | 32.37 | 31.76 | 31.77 | 630,724 | -0.61(-1.88%) |
May 30, 2013 | 32.37 | 32.56 | 32.22 | 32.38 | 443,178 | -0.09(-0.28%) |
May 29, 2013 | 32.34 | 32.57 | 32.25 | 32.47 | 850,441 | -0.07(-0.21%) |
May 28, 2013 | 32.61 | 32.79 | 32.39 | 32.54 | 329,909 | +0.33(+1.03%) |
May 24, 2013 | 32.12 | 32.21 | 31.93 | 32.21 | 241,741 | -0.11(-0.34%) |
May 23, 2013 | 31.93 | 32.37 | 31.89 | 32.32 | 657,555 | -0.09(-0.28%) |
May 22, 2013 | 32.81 | 33.03 | 32.22 | 32.41 | 1,019,565 | -0.37(-1.12%) |
May 21, 2013 | 32.81 | 33.03 | 32.68 | 32.78 | 393,670 | -0.04(-0.13%) |
May 20, 2013 | 32.34 | 32.88 | 32.34 | 32.82 | 575,702 | +0.39(+1.20%) |
May 17, 2013 | 32.03 | 32.43 | 32.02 | 32.43 | 650,868 | +0.54(+1.70%) |
May 16, 2013 | 31.94 | 32.12 | 31.83 | 31.89 | 466,893 | -0.15(-0.45%) |
May 15, 2013 | 32.03 | 32.13 | 31.80 | 32.04 | 320,269 | +0.33(+1.05%) |
May 13, 2013 | 31.61 | 31.73 | 31.54 | 31.70 | 340,387 | -0.02(-0.07%) |
May 10, 2013 | 31.69 | 31.76 | 31.47 | 31.73 | 423,271 | -0.17(-0.54%) |
May 09, 2013 | 31.93 | 32.03 | 31.73 | 31.90 | 362,471 | -0.03(-0.09%) |
May 08, 2013 | 31.82 | 31.97 | 31.74 | 31.93 | 249,568 | +0.06(+0.17%) |
May 07, 2013 | 31.77 | 31.95 | 31.65 | 31.87 | 577,928 | +0.26(+0.81%) |
May 06, 2013 | 31.51 | 31.75 | 31.46 | 31.61 | 383,292 | +0.17(+0.55%) |
May 03, 2013 | 31.15 | 31.50 | 30.86 | 31.44 | 265,343 | +0.58(+1.89%) |
May 02, 2013 | 30.64 | 30.93 | 30.51 | 30.86 | 326,479 | +0.37(+1.21%) |
May 01, 2013 | 30.70 | 30.77 | 30.46 | 30.49 | 410,975 | -0.47(-1.52%) |
Apr 30, 2013 | 30.89 | 30.96 | 30.60 | 30.96 | 482,740 | +0.15(+0.47%) |
Apr 29, 2013 | 30.69 | 30.95 | 30.57 | 30.82 | 407,316 | +0.28(+0.91%) |
Apr 26, 2013 | 30.52 | 30.58 | 30.35 | 30.54 | 357,094 | -0.04(-0.14%) |
Apr 25, 2013 | 30.66 | 30.91 | 30.46 | 30.58 | 1,195,434 | -0.04(-0.14%) |
Apr 24, 2013 | 30.33 | 30.74 | 30.33 | 30.62 | 818,755 | +0.39(+1.28%) |
Apr 23, 2013 | 29.99 | 30.25 | 29.85 | 30.24 | 1,977,791 | +0.33(+1.11%) |
Apr 22, 2013 | 29.67 | 29.97 | 29.46 | 29.90 | 1,356,183 | +0.32(+1.08%) |
Apr 19, 2013 | 29.71 | 29.82 | 29.39 | 29.58 | 1,809,341 | +0.02(+0.07%) |
Apr 18, 2013 | 29.43 | 29.73 | 29.16 | 29.56 | 471,472 | +0.25(+0.85%) |
Apr 17, 2013 | 29.74 | 29.74 | 29.09 | 29.31 | 625,803 | -0.65(-2.17%) |
Apr 16, 2013 | 29.87 | 29.99 | 29.56 | 29.96 | 531,486 | +0.40(+1.34%) |
Apr 15, 2013 | 30.51 | 30.51 | 29.57 | 29.57 | 1,959,199 | -1.24(-4.03%) |
Apr 12, 2013 | 31.09 | 31.15 | 30.63 | 30.81 | 628,654 | -0.46(-1.46%) |
Apr 11, 2013 | 31.20 | 31.37 | 31.05 | 31.27 | 293,855 | +0.12(+0.38%) |
Apr 10, 2013 | 31.04 | 31.23 | 30.99 | 31.15 | 354,805 | +0.15(+0.49%) |
Apr 09, 2013 | 30.76 | 31.08 | 30.66 | 31.00 | 491,331 | +0.27(+0.88%) |
Apr 08, 2013 | 30.57 | 30.74 | 30.48 | 30.73 | 240,479 | +0.22(+0.73%) |
Apr 05, 2013 | 30.14 | 30.55 | 30.05 | 30.51 | 315,675 | +0.01(+0.02%) |
Apr 04, 2013 | 30.51 | 30.65 | 30.30 | 30.50 | 169,498 | -0.01(-0.05%) |
Apr 03, 2013 | 31.10 | 31.10 | 30.44 | 30.51 | 403,404 | -0.56(-1.81%) |
Apr 02, 2013 | 31.30 | 31.32 | 30.98 | 31.07 | 480,082 | -0.18(-0.58%) |
Apr 01, 2013 | 31.32 | 31.39 | 31.05 | 31.25 | 435,298 | -0.03(-0.11%) |
Mar 28, 2013 | 31.39 | 31.49 | 31.27 | 31.29 | 259,485 | -0.09(-0.29%) |
Mar 27, 2013 | 31.13 | 31.43 | 31.05 | 31.38 | 571,271 | +0.08(+0.24%) |
Mar 26, 2013 | 31.07 | 31.32 | 31.07 | 31.30 | 238,456 | +0.35(+1.14%) |
Mar 25, 2013 | 31.20 | 31.32 | 30.83 | 30.95 | 521,452 | -0.10(-0.33%) |
Mar 22, 2013 | 30.89 | 31.11 | 30.89 | 31.05 | 298,915 | +0.24(+0.78%) |
Mar 21, 2013 | 30.82 | 31.05 | 30.80 | 30.81 | 398,321 | -0.19(-0.62%) |
Mar 20, 2013 | 30.98 | 31.08 | 30.81 | 31.00 | 314,804 | +0.21(+0.67%) |
Mar 19, 2013 | 31.16 | 31.17 | 30.56 | 30.80 | 404,842 | -0.32(-1.04%) |
Mar 18, 2013 | 31.01 | 31.32 | 30.99 | 31.12 | 479,290 | -0.26(-0.81%) |
Mar 15, 2013 | 31.40 | 31.52 | 31.28 | 31.38 | 427,714 | -0.07(-0.22%) |
Mar 14, 2013 | 31.07 | 31.46 | 31.05 | 31.45 | 687,562 | +0.46(+1.49%) |
Mar 13, 2013 | 31.01 | 31.08 | 30.92 | 30.98 | 471,598 | -0.05(-0.16%) |
Mar 12, 2013 | 31.02 | 31.20 | 30.96 | 31.03 | 218,830 | +0.04(+0.13%) |
Mar 11, 2013 | 30.96 | 31.04 | 30.75 | 30.99 | 275,629 | +0.01(+0.02%) |
Mar 08, 2013 | 30.96 | 31.03 | 30.80 | 30.98 | 325,701 | +0.12(+0.38%) |
Mar 07, 2013 | 30.78 | 30.89 | 30.67 | 30.87 | 549,447 | +0.16(+0.52%) |
Mar 06, 2013 | 30.77 | 30.85 | 30.61 | 30.71 | 719,367 | +0.03(+0.09%) |
Mar 05, 2013 | 30.63 | 30.79 | 30.56 | 30.68 | 260,305 | +0.23(+0.77%) |
Mar 04, 2013 | 30.52 | 30.53 | 30.18 | 30.45 | 1,653,474 | -0.12(-0.41%) |