Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 38.76 | 39.48 | 38.70 | 39.36 | 2,241,377 | +0.51(+1.31%) |
Apr 29, 2014 | 39.12 | 39.26 | 38.83 | 38.85 | 1,582,197 | -0.24(-0.62%) |
Apr 28, 2014 | 39.00 | 39.22 | 38.72 | 39.10 | 1,111,222 | +0.28(+0.73%) |
Apr 25, 2014 | 38.67 | 38.88 | 38.55 | 38.81 | 1,249,315 | -0.07(-0.17%) |
Apr 24, 2014 | 38.65 | 38.95 | 38.28 | 38.88 | 1,373,956 | +0.09(+0.23%) |
Apr 23, 2014 | 39.42 | 39.73 | 38.71 | 38.79 | 1,786,763 | +0.03(+0.09%) |
Apr 22, 2014 | 38.50 | 38.83 | 38.42 | 38.76 | 1,342,570 | +0.34(+0.87%) |
Apr 21, 2014 | 38.08 | 38.56 | 38.02 | 38.42 | 1,505,189 | +0.31(+0.81%) |
Apr 17, 2014 | 37.89 | 38.11 | 38.11 | 38.11 | 899,878 | +0.26(+0.69%) |
Apr 16, 2014 | 37.31 | 37.89 | 37.31 | 37.85 | 1,123,985 | +0.58(+1.55%) |
Apr 15, 2014 | 37.08 | 37.57 | 36.82 | 37.27 | 1,365,400 | +0.20(+0.54%) |
Apr 14, 2014 | 36.93 | 37.14 | 36.56 | 37.07 | 1,138,664 | +0.34(+0.93%) |
Apr 11, 2014 | 36.86 | 37.01 | 36.67 | 36.73 | 1,145,027 | -0.28(-0.76%) |
Apr 10, 2014 | 37.56 | 37.56 | 37.00 | 37.01 | 1,689,017 | -0.63(-1.68%) |
Apr 09, 2014 | 37.66 | 37.78 | 37.50 | 37.64 | 1,112,442 | -0.03(-0.07%) |
Apr 08, 2014 | 37.11 | 37.75 | 37.02 | 37.67 | 1,874,492 | +0.71(+1.91%) |
Apr 07, 2014 | 37.38 | 37.55 | 36.93 | 36.97 | 1,227,620 | -0.64(-1.70%) |
Apr 04, 2014 | 37.91 | 37.97 | 37.47 | 37.60 | 1,094,068 | -0.12(-0.32%) |
Apr 03, 2014 | 38.09 | 38.19 | 37.41 | 37.72 | 1,036,558 | -0.32(-0.85%) |
Apr 02, 2014 | 38.07 | 38.17 | 37.82 | 38.05 | 1,309,433 | +0.10(+0.27%) |
Apr 01, 2014 | 37.87 | 38.13 | 37.73 | 37.95 | 943,889 | +0.16(+0.43%) |
Mar 31, 2014 | 37.58 | 37.96 | 37.54 | 37.78 | 1,220,976 | +0.44(+1.17%) |
Mar 28, 2014 | 37.11 | 37.50 | 37.06 | 37.35 | 1,193,356 | +0.29(+0.78%) |
Mar 27, 2014 | 37.38 | 37.38 | 36.84 | 37.06 | 1,009,374 | -0.11(-0.29%) |
Mar 26, 2014 | 37.57 | 37.62 | 37.13 | 37.17 | 1,226,464 | -0.27(-0.72%) |
Mar 25, 2014 | 37.44 | 37.59 | 37.00 | 37.44 | 1,554,269 | +0.27(+0.72%) |
Mar 24, 2014 | 37.38 | 37.62 | 36.89 | 37.17 | 1,081,611 | -0.19(-0.50%) |
Mar 21, 2014 | 37.62 | 37.70 | 37.15 | 37.35 | 1,129,910 | -0.19(-0.52%) |
Mar 20, 2014 | 37.50 | 37.78 | 37.35 | 37.55 | 1,035,494 | -0.19(-0.50%) |
Mar 19, 2014 | 38.22 | 38.22 | 37.56 | 37.74 | 857,934 | -0.52(-1.37%) |
Mar 18, 2014 | 38.17 | 38.63 | 38.17 | 38.26 | 1,228,499 | +0.19(+0.49%) |
Mar 17, 2014 | 37.64 | 38.18 | 37.63 | 38.07 | 786,387 | +0.52(+1.38%) |
Mar 14, 2014 | 37.83 | 38.00 | 37.53 | 37.56 | 1,110,186 | -0.46(-1.20%) |
Mar 13, 2014 | 38.67 | 38.67 | 37.91 | 38.01 | 1,455,587 | -0.45(-1.17%) |
Mar 12, 2014 | 37.52 | 38.47 | 37.46 | 38.46 | 1,645,699 | +0.74(+1.96%) |
Mar 11, 2014 | 37.83 | 37.97 | 37.62 | 37.72 | 1,210,312 | -0.07(-0.20%) |
Mar 10, 2014 | 37.52 | 37.87 | 37.51 | 37.80 | 1,022,931 | +0.10(+0.27%) |
Mar 07, 2014 | 37.81 | 37.91 | 37.51 | 37.70 | 1,412,544 | -0.19(-0.51%) |
Mar 06, 2014 | 38.13 | 38.22 | 37.85 | 37.89 | 1,189,973 | +0.23(+0.60%) |
Mar 05, 2014 | 37.53 | 37.74 | 37.47 | 37.67 | 1,090,230 | +0.22(+0.59%) |
Mar 04, 2014 | 37.71 | 37.77 | 37.41 | 37.45 | 1,655,935 | -0.05(-0.14%) |
Mar 03, 2014 | 37.46 | 37.82 | 37.21 | 37.50 | 2,048,217 | -0.18(-0.48%) |
Feb 28, 2014 | 37.41 | 38.03 | 37.32 | 37.68 | 1,498,546 | +0.34(+0.91%) |
Feb 27, 2014 | 37.38 | 37.50 | 37.15 | 37.34 | 1,116,624 | +0.03(+0.07%) |
Feb 26, 2014 | 37.21 | 37.51 | 37.14 | 37.31 | 885,456 | +0.17(+0.47%) |
Feb 25, 2014 | 37.47 | 37.49 | 37.09 | 37.14 | 1,016,876 | -0.33(-0.89%) |
Feb 24, 2014 | 37.34 | 37.69 | 37.28 | 37.47 | 1,185,027 | +0.35(+0.93%) |
Feb 21, 2014 | 37.04 | 37.23 | 36.99 | 37.13 | 921,152 | -0.01(-0.02%) |
Feb 20, 2014 | 37.09 | 37.19 | 36.81 | 37.13 | 1,180,868 | +0.07(+0.18%) |
Feb 19, 2014 | 37.07 | 37.39 | 36.91 | 37.07 | 1,224,044 | -0.23(-0.61%) |
Feb 18, 2014 | 37.59 | 37.68 | 37.13 | 37.29 | 1,414,424 | -0.25(-0.66%) |
Feb 14, 2014 | 37.32 | 37.54 | 37.54 | 37.54 | 894,615 | +0.06(+0.16%) |
Feb 13, 2014 | 37.26 | 37.60 | 36.99 | 37.48 | 1,211,938 | +0.10(+0.27%) |
Feb 12, 2014 | 37.09 | 37.44 | 37.05 | 37.38 | 1,674,458 | +0.47(+1.28%) |
Feb 11, 2014 | 36.57 | 37.09 | 36.51 | 36.91 | 2,446,556 | +0.29(+0.78%) |
Feb 10, 2014 | 36.65 | 36.72 | 36.39 | 36.62 | 1,829,806 | +0.01(+0.02%) |
Feb 07, 2014 | 36.52 | 36.78 | 36.13 | 36.61 | 1,689,670 | +0.45(+1.25%) |
Feb 06, 2014 | 35.55 | 36.39 | 35.51 | 36.16 | 2,060,623 | +0.44(+1.23%) |
Feb 05, 2014 | 35.47 | 35.76 | 35.12 | 35.72 | 1,544,146 | +0.03(+0.09%) |
Feb 04, 2014 | 35.38 | 35.81 | 35.25 | 35.69 | 1,562,536 | +0.41(+1.17%) |
Feb 03, 2014 | 35.92 | 36.29 | 35.11 | 35.27 | 3,262,274 | -0.38(-1.07%) |
Jan 31, 2014 | 34.44 | 35.67 | 34.04 | 35.65 | 2,886,837 | +0.28(+0.79%) |
Jan 30, 2014 | 34.94 | 35.56 | 34.78 | 35.37 | 1,579,167 | +0.76(+2.19%) |
Jan 29, 2014 | 34.45 | 35.15 | 34.18 | 34.61 | 1,455,232 | +0.09(+0.27%) |
Jan 28, 2014 | 34.61 | 34.88 | 34.47 | 34.52 | 1,403,969 | -0.20(-0.58%) |
Jan 27, 2014 | 34.95 | 35.13 | 34.63 | 34.72 | 1,511,005 | -0.14(-0.40%) |
Jan 24, 2014 | 35.65 | 36.01 | 34.86 | 34.86 | 2,032,972 | -0.98(-2.73%) |
Jan 23, 2014 | 35.61 | 36.14 | 35.53 | 35.84 | 1,171,027 | +0.11(+0.30%) |
Jan 22, 2014 | 35.79 | 35.92 | 35.54 | 35.73 | 1,233,790 | -0.06(-0.17%) |
Jan 21, 2014 | 35.97 | 36.01 | 35.64 | 35.79 | 1,000,015 | +0.26(+0.73%) |
Jan 17, 2014 | 35.57 | 35.53 | 35.53 | 35.53 | 1,127,047 | -0.23(-0.65%) |
Jan 16, 2014 | 36.14 | 36.26 | 35.39 | 35.77 | 1,563,039 | -0.60(-1.65%) |
Jan 15, 2014 | 35.54 | 36.39 | 35.56 | 36.37 | 2,080,307 | +0.83(+2.33%) |
Jan 14, 2014 | 36.10 | 36.21 | 35.45 | 35.54 | 1,964,769 | -0.57(-1.57%) |
Jan 13, 2014 | 36.37 | 36.50 | 36.03 | 36.11 | 1,234,459 | -0.20(-0.55%) |
Jan 10, 2014 | 36.01 | 36.36 | 35.81 | 36.31 | 1,650,889 | +0.33(+0.91%) |
Jan 09, 2014 | 36.05 | 36.15 | 35.54 | 35.98 | 2,362,503 | -0.17(-0.48%) |
Jan 08, 2014 | 36.68 | 36.75 | 35.81 | 36.15 | 1,651,485 | -0.70(-1.90%) |
Jan 07, 2014 | 37.03 | 37.16 | 36.85 | 36.85 | 1,285,365 | -0.21(-0.58%) |
Jan 06, 2014 | 37.61 | 37.65 | 37.03 | 37.07 | 1,264,821 | -0.59(-1.56%) |
Jan 03, 2014 | 37.81 | 37.92 | 37.54 | 37.65 | 619,227 | +0.05(+0.14%) |
Jan 02, 2014 | 37.98 | 38.05 | 37.58 | 37.60 | 958,473 | -0.40(-1.05%) |
Dec 31, 2013 | 37.87 | 38.00 | 38.00 | 38.00 | 513,781 | +0.20(+0.53%) |
Dec 30, 2013 | 37.74 | 37.89 | 37.52 | 37.80 | 777,231 | +0.05(+0.12%) |
Dec 27, 2013 | 38.08 | 38.15 | 37.69 | 37.75 | 689,050 | -0.31(-0.81%) |
Dec 26, 2013 | 37.98 | 38.14 | 37.91 | 38.06 | 366,085 | +0.19(+0.51%) |
Dec 24, 2013 | 37.99 | 38.13 | 37.73 | 37.87 | 706,482 | +0.00(+0.00%) |
Dec 23, 2013 | 38.01 | 38.03 | 37.62 | 37.87 | 973,526 | +0.33(+0.89%) |
Dec 20, 2013 | 37.55 | 38.00 | 37.47 | 37.53 | 1,511,038 | -0.06(-0.16%) |
Dec 19, 2013 | 37.07 | 37.62 | 37.05 | 37.59 | 936,393 | +0.49(+1.33%) |
Dec 18, 2013 | 36.59 | 37.14 | 36.41 | 37.10 | 951,165 | +0.56(+1.53%) |
Dec 17, 2013 | 36.97 | 37.00 | 36.35 | 36.54 | 989,496 | -0.23(-0.63%) |
Dec 16, 2013 | 36.60 | 36.96 | 36.55 | 36.77 | 999,599 | +0.29(+0.80%) |
Dec 13, 2013 | 36.70 | 36.72 | 36.11 | 36.48 | 1,517,862 | -0.09(-0.24%) |
Dec 12, 2013 | 36.25 | 36.69 | 35.82 | 36.57 | 1,211,424 | +0.25(+0.70%) |
Dec 11, 2013 | 37.48 | 37.48 | 36.21 | 36.31 | 1,751,897 | -1.07(-2.87%) |
Dec 10, 2013 | 37.43 | 37.56 | 37.26 | 37.39 | 972,101 | -0.13(-0.34%) |
Dec 09, 2013 | 37.69 | 37.96 | 37.41 | 37.51 | 770,425 | -0.15(-0.39%) |
Dec 06, 2013 | 37.37 | 37.81 | 37.11 | 37.66 | 749,151 | +0.73(+1.98%) |
Dec 05, 2013 | 36.80 | 37.38 | 36.55 | 36.93 | 980,193 | +0.13(+0.34%) |
Dec 04, 2013 | 37.47 | 37.55 | 36.68 | 36.80 | 1,363,065 | -0.74(-1.97%) |
Dec 03, 2013 | 38.23 | 38.21 | 37.27 | 37.54 | 1,331,518 | -0.67(-1.75%) |
Dec 02, 2013 | 37.65 | 38.26 | 37.24 | 38.21 | 1,179,958 | +1.01(+2.70%) |
Nov 29, 2013 | 37.05 | 37.68 | 37.04 | 37.21 | 1,451,343 | +0.17(+0.46%) |
Nov 27, 2013 | 36.89 | 37.22 | 36.81 | 37.04 | 835,725 | -0.01(-0.04%) |
Nov 26, 2013 | 37.50 | 37.50 | 36.78 | 37.05 | 1,738,454 | -0.47(-1.26%) |
Nov 25, 2013 | 37.34 | 37.74 | 37.27 | 37.52 | 1,385,929 | +0.15(+0.40%) |
Nov 22, 2013 | 36.92 | 37.54 | 36.88 | 37.38 | 914,627 | +0.35(+0.96%) |
Nov 21, 2013 | 36.97 | 37.29 | 36.83 | 37.02 | 819,603 | -0.02(-0.04%) |
Nov 20, 2013 | 36.84 | 37.09 | 36.76 | 37.04 | 1,464,737 | +0.35(+0.95%) |
Nov 19, 2013 | 37.21 | 37.37 | 36.61 | 36.69 | 1,760,887 | -0.52(-1.39%) |
Nov 18, 2013 | 37.33 | 37.52 | 37.14 | 37.21 | 1,614,833 | +0.00(+0.01%) |
Nov 15, 2013 | 37.27 | 37.31 | 37.12 | 37.20 | 1,176,525 | -0.01(-0.03%) |
Nov 14, 2013 | 36.99 | 37.33 | 36.93 | 37.21 | 1,416,226 | +0.13(+0.35%) |
Nov 13, 2013 | 36.93 | 37.35 | 36.92 | 37.08 | 1,305,682 | +0.10(+0.28%) |
Nov 12, 2013 | 36.96 | 37.13 | 36.89 | 36.98 | 1,878,672 | -0.08(-0.21%) |
Nov 11, 2013 | 36.90 | 37.23 | 36.87 | 37.06 | 695,008 | +0.16(+0.44%) |
Nov 08, 2013 | 37.00 | 37.07 | 36.80 | 36.90 | 1,049,668 | +0.06(+0.17%) |
Nov 07, 2013 | 36.90 | 37.11 | 36.71 | 36.83 | 1,182,527 | +0.04(+0.11%) |
Nov 06, 2013 | 36.68 | 36.87 | 36.54 | 36.79 | 1,352,669 | +0.32(+0.87%) |
Nov 05, 2013 | 36.61 | 36.66 | 36.42 | 36.48 | 974,613 | -0.22(-0.61%) |
Nov 04, 2013 | 36.85 | 37.13 | 36.54 | 36.70 | 786,903 | -0.05(-0.14%) |
Nov 01, 2013 | 36.56 | 37.05 | 36.56 | 36.75 | 1,394,631 | +0.40(+1.09%) |
Oct 31, 2013 | 36.37 | 36.67 | 36.23 | 36.36 | 1,071,290 | +0.15(+0.42%) |
Oct 30, 2013 | 36.48 | 36.50 | 36.08 | 36.20 | 859,198 | -0.14(-0.39%) |
Oct 29, 2013 | 36.40 | 36.47 | 36.17 | 36.35 | 853,054 | +0.21(+0.58%) |
Oct 28, 2013 | 36.46 | 36.56 | 36.09 | 36.14 | 1,207,299 | -0.31(-0.86%) |
Oct 25, 2013 | 36.57 | 36.62 | 36.29 | 36.45 | 1,257,655 | -0.17(-0.45%) |
Oct 24, 2013 | 36.64 | 36.74 | 36.41 | 36.62 | 1,711,045 | +0.12(+0.32%) |
Oct 23, 2013 | 35.99 | 37.02 | 35.59 | 36.50 | 3,715,510 | +1.21(+3.42%) |
Oct 22, 2013 | 35.33 | 35.44 | 35.15 | 35.30 | 1,344,953 | +0.05(+0.15%) |
Oct 21, 2013 | 35.28 | 35.28 | 34.98 | 35.24 | 1,556,111 | -0.05(-0.13%) |
Oct 18, 2013 | 34.96 | 35.36 | 34.86 | 35.29 | 1,047,243 | +0.33(+0.96%) |
Oct 17, 2013 | 34.86 | 34.97 | 34.66 | 34.95 | 1,235,625 | +0.07(+0.20%) |
Oct 16, 2013 | 34.48 | 34.89 | 34.47 | 34.89 | 1,098,470 | +0.16(+0.45%) |
Oct 15, 2013 | 34.68 | 34.83 | 34.53 | 34.73 | 1,040,498 | -0.06(-0.16%) |
Oct 14, 2013 | 34.70 | 34.91 | 34.57 | 34.79 | 916,616 | -0.19(-0.55%) |
Oct 11, 2013 | 34.90 | 35.01 | 34.82 | 34.98 | 942,242 | +0.03(+0.08%) |
Oct 10, 2013 | 34.56 | 35.04 | 34.54 | 34.95 | 1,442,450 | +0.56(+1.62%) |
Oct 09, 2013 | 34.25 | 34.51 | 34.21 | 34.40 | 1,393,047 | +0.17(+0.49%) |
Oct 08, 2013 | 34.33 | 34.55 | 34.09 | 34.23 | 1,207,009 | -0.10(-0.28%) |
Oct 07, 2013 | 33.78 | 34.47 | 33.71 | 34.32 | 1,495,354 | +0.26(+0.77%) |
Oct 04, 2013 | 33.64 | 34.15 | 33.55 | 34.06 | 1,457,985 | +0.20(+0.60%) |
Oct 03, 2013 | 34.31 | 34.34 | 33.50 | 33.86 | 1,192,133 | -0.41(-1.19%) |
Oct 02, 2013 | 33.68 | 34.27 | 33.63 | 34.27 | 1,437,122 | +0.31(+0.91%) |
Oct 01, 2013 | 33.60 | 34.02 | 33.60 | 33.96 | 999,213 | +0.43(+1.29%) |
Sep 30, 2013 | 33.38 | 33.82 | 33.16 | 33.53 | 1,951,711 | -0.09(-0.26%) |
Sep 27, 2013 | 33.27 | 33.73 | 33.21 | 33.61 | 1,475,897 | +0.23(+0.68%) |
Sep 26, 2013 | 32.99 | 33.45 | 32.91 | 33.38 | 1,474,455 | +0.39(+1.17%) |
Sep 25, 2013 | 33.41 | 33.44 | 32.84 | 33.00 | 1,236,296 | -0.43(-1.29%) |
Sep 24, 2013 | 33.44 | 33.60 | 33.33 | 33.43 | 1,004,181 | -0.09(-0.26%) |
Sep 23, 2013 | 33.53 | 33.67 | 33.37 | 33.51 | 1,047,001 | -0.04(-0.11%) |
Sep 20, 2013 | 33.89 | 33.98 | 33.45 | 33.55 | 1,801,942 | -0.28(-0.84%) |
Sep 19, 2013 | 33.64 | 33.96 | 33.64 | 33.83 | 2,265,791 | +0.15(+0.44%) |
Sep 18, 2013 | 33.00 | 33.80 | 32.99 | 33.68 | 2,064,813 | +0.59(+1.78%) |
Sep 17, 2013 | 32.92 | 33.16 | 32.79 | 33.10 | 1,109,705 | +0.09(+0.26%) |
Sep 16, 2013 | 32.71 | 33.12 | 32.38 | 33.01 | 1,836,078 | +0.63(+1.95%) |
Sep 13, 2013 | 32.31 | 32.50 | 32.26 | 32.38 | 1,176,984 | +0.11(+0.35%) |
Sep 12, 2013 | 32.26 | 32.30 | 32.09 | 32.27 | 1,647,519 | -0.06(-0.18%) |
Sep 11, 2013 | 31.92 | 32.33 | 31.85 | 32.33 | 1,076,237 | +0.36(+1.12%) |
Sep 10, 2013 | 32.03 | 32.03 | 31.84 | 31.97 | 981,259 | +0.15(+0.46%) |
Sep 09, 2013 | 31.95 | 31.98 | 31.63 | 31.82 | 1,121,047 | -0.05(-0.16%) |
Sep 06, 2013 | 32.03 | 32.12 | 31.84 | 31.87 | 1,364,428 | +0.13(+0.42%) |
Sep 05, 2013 | 31.60 | 31.74 | 31.56 | 31.74 | 1,562,388 | +0.37(+1.17%) |
Sep 04, 2013 | 31.00 | 31.40 | 30.95 | 31.37 | 1,277,361 | +0.36(+1.16%) |
Sep 03, 2013 | 31.08 | 31.23 | 30.75 | 31.01 | 1,171,706 | +0.29(+0.93%) |
Aug 30, 2013 | 31.10 | 31.16 | 30.72 | 30.73 | 1,371,973 | -0.34(-1.09%) |
Aug 29, 2013 | 30.93 | 31.20 | 30.91 | 31.07 | 1,118,429 | +0.06(+0.20%) |
Aug 28, 2013 | 30.76 | 31.04 | 30.63 | 31.00 | 1,359,037 | +0.22(+0.71%) |
Aug 27, 2013 | 30.95 | 31.08 | 30.71 | 30.78 | 1,883,750 | -0.58(-1.86%) |
Aug 26, 2013 | 31.57 | 31.60 | 31.31 | 31.37 | 1,155,536 | -0.25(-0.79%) |
Aug 23, 2013 | 31.48 | 31.63 | 31.25 | 31.62 | 1,147,206 | +0.20(+0.65%) |
Aug 22, 2013 | 31.05 | 31.48 | 31.03 | 31.41 | 1,410,029 | +0.33(+1.07%) |
Aug 21, 2013 | 31.52 | 31.67 | 30.86 | 31.08 | 2,487,883 | -0.60(-1.88%) |
Aug 20, 2013 | 31.85 | 31.97 | 31.64 | 31.68 | 1,893,325 | -0.26(-0.80%) |
Aug 19, 2013 | 32.11 | 32.14 | 31.86 | 31.93 | 1,074,708 | -0.33(-1.03%) |
Aug 16, 2013 | 32.02 | 32.28 | 31.87 | 32.27 | 1,304,750 | +0.23(+0.71%) |
Aug 15, 2013 | 31.85 | 32.10 | 31.61 | 32.04 | 1,114,116 | -0.10(-0.31%) |
Aug 14, 2013 | 32.44 | 32.48 | 32.10 | 32.14 | 1,124,865 | -0.35(-1.08%) |
Aug 13, 2013 | 32.15 | 32.54 | 32.08 | 32.49 | 1,381,383 | +0.24(+0.75%) |
Aug 12, 2013 | 32.26 | 32.40 | 32.08 | 32.25 | 1,046,557 | -0.10(-0.31%) |
Aug 09, 2013 | 32.49 | 32.52 | 32.11 | 32.35 | 1,552,428 | -0.26(-0.78%) |
Aug 08, 2013 | 32.39 | 32.66 | 32.29 | 32.60 | 1,044,110 | +0.36(+1.13%) |
Aug 07, 2013 | 32.23 | 32.32 | 32.08 | 32.24 | 1,772,828 | -0.25(-0.76%) |
Aug 06, 2013 | 32.67 | 32.73 | 32.40 | 32.48 | 1,881,649 | -0.14(-0.44%) |
Aug 05, 2013 | 32.90 | 32.97 | 32.63 | 32.63 | 1,345,185 | -0.30(-0.91%) |
Aug 02, 2013 | 32.88 | 33.11 | 32.83 | 32.93 | 1,395,659 | -0.13(-0.40%) |
Aug 01, 2013 | 33.01 | 33.22 | 32.89 | 33.06 | 1,160,029 | +0.32(+0.98%) |
Jul 31, 2013 | 33.15 | 33.30 | 32.69 | 32.74 | 1,430,107 | -0.24(-0.73%) |
Jul 30, 2013 | 33.14 | 33.22 | 32.94 | 32.98 | 1,736,632 | -0.10(-0.29%) |
Jul 29, 2013 | 32.86 | 33.18 | 32.86 | 33.07 | 1,311,927 | +0.11(+0.33%) |
Jul 26, 2013 | 32.81 | 33.02 | 32.65 | 32.96 | 1,106,008 | +0.07(+0.20%) |
Jul 25, 2013 | 32.54 | 32.98 | 32.45 | 32.90 | 1,473,071 | +0.34(+1.04%) |
Jul 24, 2013 | 32.62 | 32.73 | 32.30 | 32.56 | 1,836,363 | +0.13(+0.41%) |
Jul 23, 2013 | 33.33 | 33.35 | 32.39 | 32.43 | 1,956,248 | -0.86(-2.58%) |
Jul 22, 2013 | 33.41 | 33.56 | 33.21 | 33.28 | 1,405,698 | -0.08(-0.23%) |
Jul 19, 2013 | 33.16 | 33.55 | 33.16 | 33.36 | 1,182,083 | +0.07(+0.22%) |
Jul 18, 2013 | 33.17 | 33.53 | 33.17 | 33.29 | 2,046,791 | +0.09(+0.27%) |
Jul 17, 2013 | 33.20 | 33.41 | 33.04 | 33.20 | 1,039,144 | +0.20(+0.62%) |
Jul 16, 2013 | 33.23 | 33.27 | 32.82 | 33.00 | 1,033,098 | -0.11(-0.33%) |
Jul 15, 2013 | 33.11 | 33.42 | 33.08 | 33.10 | 948,915 | +0.01(+0.03%) |
Jul 12, 2013 | 32.99 | 33.48 | 32.93 | 33.09 | 1,795,376 | +0.27(+0.81%) |
Jul 11, 2013 | 32.76 | 32.88 | 32.55 | 32.83 | 1,311,003 | +0.58(+1.80%) |
Jul 10, 2013 | 32.18 | 32.37 | 32.08 | 32.25 | 1,322,728 | -0.11(-0.35%) |
Jul 09, 2013 | 32.01 | 32.39 | 31.76 | 32.36 | 2,475,319 | +0.45(+1.41%) |
Jul 08, 2013 | 31.85 | 32.09 | 31.66 | 31.91 | 2,353,372 | -0.19(-0.60%) |
Jul 05, 2013 | 32.03 | 32.27 | 31.95 | 32.11 | 1,199,037 | +0.02(+0.07%) |
Jul 03, 2013 | 32.00 | 32.14 | 31.89 | 32.08 | 522,868 | -0.08(-0.25%) |
Jul 02, 2013 | 31.81 | 32.25 | 31.77 | 32.17 | 1,254,337 | +0.08(+0.26%) |
Jul 01, 2013 | 32.08 | 32.38 | 31.98 | 32.08 | 1,187,220 | +0.20(+0.62%) |
Jun 28, 2013 | 31.82 | 32.08 | 31.66 | 31.89 | 1,509,632 | -0.02(-0.06%) |
Jun 27, 2013 | 32.01 | 32.10 | 31.82 | 31.91 | 1,343,233 | +0.14(+0.43%) |
Jun 26, 2013 | 31.61 | 32.08 | 31.54 | 31.77 | 1,993,612 | +0.38(+1.20%) |
Jun 25, 2013 | 30.91 | 31.44 | 30.71 | 31.39 | 2,028,059 | +0.58(+1.89%) |
Jun 24, 2013 | 30.79 | 31.06 | 30.61 | 30.81 | 2,078,201 | -0.39(-1.25%) |
Jun 21, 2013 | 31.23 | 31.35 | 30.98 | 31.20 | 3,827,373 | -0.22(-0.71%) |
Jun 20, 2013 | 31.56 | 31.70 | 31.32 | 31.42 | 2,058,084 | -0.65(-2.01%) |
Jun 19, 2013 | 32.54 | 32.56 | 31.95 | 32.07 | 1,467,062 | -0.47(-1.43%) |
Jun 18, 2013 | 32.10 | 32.60 | 32.06 | 32.53 | 1,444,013 | +0.42(+1.31%) |
Jun 17, 2013 | 32.34 | 32.38 | 31.94 | 32.11 | 1,775,796 | -0.06(-0.18%) |
Jun 14, 2013 | 32.68 | 32.78 | 32.16 | 32.17 | 2,025,783 | -0.46(-1.41%) |
Jun 13, 2013 | 32.08 | 32.66 | 31.91 | 32.63 | 1,267,697 | +0.50(+1.57%) |
Jun 12, 2013 | 32.51 | 32.61 | 32.02 | 32.13 | 1,348,278 | -0.18(-0.55%) |
Jun 11, 2013 | 32.27 | 32.76 | 32.00 | 32.30 | 1,681,336 | -0.31(-0.94%) |
Jun 10, 2013 | 32.73 | 32.83 | 32.42 | 32.61 | 1,290,178 | -0.10(-0.32%) |
Jun 07, 2013 | 32.69 | 32.96 | 32.34 | 32.72 | 2,474,162 | +0.16(+0.49%) |
Jun 06, 2013 | 32.25 | 32.57 | 32.06 | 32.56 | 1,587,767 | +0.27(+0.84%) |
Jun 05, 2013 | 33.06 | 33.15 | 32.23 | 32.28 | 3,218,217 | -0.88(-2.65%) |
Jun 04, 2013 | 33.28 | 33.56 | 33.04 | 33.16 | 2,073,901 | -0.21(-0.63%) |
Jun 03, 2013 | 33.05 | 33.43 | 33.02 | 33.38 | 2,204,338 | +0.45(+1.37%) |
May 31, 2013 | 33.39 | 33.76 | 32.92 | 32.92 | 3,471,142 | -0.50(-1.51%) |
May 30, 2013 | 33.02 | 33.52 | 33.01 | 33.43 | 2,055,726 | +0.41(+1.24%) |
May 29, 2013 | 32.76 | 33.14 | 32.45 | 33.02 | 2,018,684 | +0.11(+0.35%) |
May 28, 2013 | 33.11 | 33.24 | 32.75 | 32.90 | 2,500,025 | -0.02(-0.05%) |
May 24, 2013 | 32.66 | 32.96 | 32.62 | 32.92 | 2,139,533 | +0.03(+0.10%) |
May 23, 2013 | 33.09 | 33.09 | 32.69 | 32.89 | 2,370,117 | -0.33(-0.99%) |
May 22, 2013 | 33.49 | 33.73 | 33.17 | 33.22 | 1,602,624 | -0.28(-0.84%) |
May 21, 2013 | 33.54 | 33.95 | 33.26 | 33.50 | 2,337,507 | +0.08(+0.24%) |
May 20, 2013 | 33.32 | 33.54 | 33.21 | 33.42 | 958,669 | +0.03(+0.10%) |
May 17, 2013 | 32.65 | 33.49 | 32.53 | 33.39 | 2,225,002 | +0.34(+1.02%) |
May 16, 2013 | 32.95 | 33.27 | 32.90 | 33.05 | 1,445,036 | +0.06(+0.17%) |
May 15, 2013 | 33.06 | 33.19 | 32.85 | 32.99 | 1,735,294 | +0.15(+0.47%) |
May 13, 2013 | 32.93 | 33.08 | 32.63 | 32.84 | 1,220,503 | -0.07(-0.20%) |
May 10, 2013 | 32.78 | 33.09 | 32.72 | 32.90 | 1,816,293 | +0.04(+0.11%) |
May 09, 2013 | 33.03 | 33.21 | 32.80 | 32.87 | 1,939,945 | -0.18(-0.55%) |
May 08, 2013 | 32.79 | 33.08 | 32.71 | 33.05 | 1,984,299 | +0.24(+0.72%) |
May 07, 2013 | 32.55 | 32.89 | 32.55 | 32.81 | 1,854,098 | +0.31(+0.95%) |
May 06, 2013 | 32.20 | 32.73 | 32.17 | 32.50 | 2,583,319 | +0.38(+1.19%) |
May 03, 2013 | 31.90 | 32.19 | 31.77 | 32.12 | 2,551,918 | +0.35(+1.12%) |
May 02, 2013 | 31.46 | 31.85 | 31.44 | 31.77 | 1,855,649 | +0.38(+1.21%) |