Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 38.58 | 39.28 | 38.40 | 39.20 | 819,466 | +0.88(+2.30%) |
Mar 28, 2014 | 38.40 | 38.98 | 38.28 | 38.32 | 754,450 | -0.07(-0.19%) |
Mar 27, 2014 | 38.45 | 38.87 | 38.26 | 38.40 | 481,983 | -0.18(-0.47%) |
Mar 26, 2014 | 39.35 | 39.42 | 38.57 | 38.58 | 482,642 | -0.51(-1.31%) |
Mar 25, 2014 | 39.35 | 39.56 | 38.98 | 39.09 | 551,158 | -0.05(-0.13%) |
Mar 24, 2014 | 39.77 | 40.02 | 39.02 | 39.14 | 549,575 | -0.68(-1.72%) |
Mar 21, 2014 | 40.30 | 40.57 | 39.79 | 39.82 | 848,752 | -0.29(-0.72%) |
Mar 20, 2014 | 39.62 | 40.11 | 39.51 | 40.11 | 633,956 | +0.49(+1.25%) |
Mar 19, 2014 | 40.00 | 40.16 | 39.35 | 39.61 | 478,204 | -0.44(-1.09%) |
Mar 18, 2014 | 40.10 | 40.30 | 39.93 | 40.05 | 483,252 | +0.05(+0.12%) |
Mar 17, 2014 | 40.33 | 40.41 | 39.94 | 40.00 | 595,937 | -0.15(-0.37%) |
Mar 14, 2014 | 39.23 | 40.20 | 39.14 | 40.15 | 1,141,327 | +0.80(+2.03%) |
Mar 13, 2014 | 40.47 | 40.50 | 39.09 | 39.35 | 946,024 | -0.96(-2.39%) |
Mar 12, 2014 | 39.57 | 40.44 | 39.52 | 40.31 | 1,118,379 | +0.48(+1.20%) |
Mar 11, 2014 | 40.07 | 40.44 | 39.70 | 39.84 | 695,498 | -0.12(-0.29%) |
Mar 10, 2014 | 40.04 | 40.24 | 39.76 | 39.95 | 642,678 | -0.03(-0.08%) |
Mar 07, 2014 | 39.87 | 40.01 | 39.37 | 39.98 | 733,613 | +0.32(+0.81%) |
Mar 06, 2014 | 39.45 | 39.85 | 39.38 | 39.66 | 904,959 | +0.41(+1.05%) |
Mar 05, 2014 | 39.75 | 39.86 | 39.10 | 39.25 | 1,189,247 | -0.53(-1.32%) |
Mar 04, 2014 | 39.11 | 39.88 | 39.09 | 39.78 | 1,589,375 | +1.10(+2.85%) |
Mar 03, 2014 | 38.77 | 38.98 | 38.45 | 38.68 | 806,460 | -0.44(-1.12%) |
Feb 28, 2014 | 38.72 | 39.49 | 38.72 | 39.11 | 1,013,794 | +0.43(+1.11%) |
Feb 27, 2014 | 38.69 | 39.08 | 38.60 | 38.68 | 851,376 | -0.21(-0.53%) |
Feb 26, 2014 | 38.99 | 39.30 | 38.70 | 38.89 | 918,720 | -0.06(-0.15%) |
Feb 25, 2014 | 38.46 | 39.30 | 38.46 | 38.95 | 1,038,421 | +0.58(+1.50%) |
Feb 24, 2014 | 38.10 | 38.63 | 38.10 | 38.37 | 640,360 | +0.25(+0.65%) |
Feb 21, 2014 | 38.25 | 38.45 | 37.94 | 38.12 | 738,022 | +0.06(+0.15%) |
Feb 20, 2014 | 37.84 | 38.33 | 37.84 | 38.07 | 865,270 | +0.21(+0.54%) |
Feb 19, 2014 | 37.56 | 38.12 | 37.56 | 37.86 | 651,584 | +0.12(+0.33%) |
Feb 18, 2014 | 37.57 | 37.97 | 37.57 | 37.74 | 757,684 | +0.10(+0.26%) |
Feb 14, 2014 | 37.17 | 37.64 | 37.64 | 37.64 | 1,064,745 | +0.31(+0.84%) |
Feb 13, 2014 | 36.97 | 37.54 | 36.26 | 37.33 | 1,861,373 | +0.13(+0.35%) |
Feb 12, 2014 | 37.40 | 37.75 | 36.95 | 37.20 | 1,495,858 | -0.21(-0.57%) |
Feb 11, 2014 | 36.92 | 37.49 | 36.78 | 37.41 | 1,082,485 | +0.55(+1.49%) |
Feb 10, 2014 | 36.68 | 37.37 | 36.63 | 36.86 | 1,224,447 | +0.19(+0.51%) |
Feb 07, 2014 | 36.46 | 36.82 | 36.11 | 36.67 | 807,079 | +0.27(+0.74%) |
Feb 06, 2014 | 35.71 | 36.64 | 35.58 | 36.40 | 838,451 | +0.71(+2.00%) |
Feb 05, 2014 | 35.58 | 35.89 | 35.06 | 35.69 | 818,977 | +0.02(+0.07%) |
Feb 04, 2014 | 35.60 | 35.96 | 35.43 | 35.66 | 987,307 | +0.34(+0.98%) |
Feb 03, 2014 | 36.52 | 36.75 | 35.18 | 35.32 | 1,912,680 | -1.23(-3.37%) |
Jan 31, 2014 | 36.05 | 36.81 | 35.68 | 36.55 | 1,101,296 | -0.05(-0.13%) |
Jan 30, 2014 | 36.52 | 36.83 | 36.27 | 36.60 | 570,799 | +0.43(+1.20%) |
Jan 29, 2014 | 36.38 | 36.85 | 36.16 | 36.16 | 866,540 | -0.67(-1.83%) |
Jan 28, 2014 | 36.63 | 36.98 | 36.49 | 36.84 | 654,115 | +0.34(+0.92%) |
Jan 27, 2014 | 37.34 | 37.34 | 36.43 | 36.50 | 1,216,204 | -0.19(-0.51%) |
Jan 24, 2014 | 37.01 | 37.28 | 36.63 | 36.69 | 1,227,505 | -0.57(-1.52%) |
Jan 23, 2014 | 37.87 | 38.24 | 37.23 | 37.25 | 1,094,198 | -0.88(-2.30%) |
Jan 22, 2014 | 37.42 | 38.21 | 37.20 | 38.13 | 2,099,117 | +1.12(+3.04%) |
Jan 21, 2014 | 37.10 | 37.34 | 36.32 | 37.01 | 1,966,495 | -0.04(-0.11%) |
Jan 17, 2014 | 37.66 | 37.05 | 37.05 | 37.05 | 2,358,476 | -1.50(-3.90%) |
Jan 16, 2014 | 38.75 | 39.30 | 38.39 | 38.55 | 905,172 | -0.43(-1.12%) |
Jan 15, 2014 | 38.95 | 39.39 | 38.82 | 38.99 | 341,653 | +0.03(+0.08%) |
Jan 14, 2014 | 38.61 | 39.14 | 38.51 | 38.95 | 589,873 | +0.48(+1.24%) |
Jan 13, 2014 | 38.92 | 39.11 | 38.31 | 38.48 | 613,813 | -0.48(-1.22%) |
Jan 10, 2014 | 39.24 | 39.40 | 38.78 | 38.95 | 467,780 | +0.02(+0.04%) |
Jan 09, 2014 | 38.76 | 39.08 | 38.64 | 38.94 | 506,997 | +0.18(+0.47%) |
Jan 08, 2014 | 39.25 | 39.39 | 38.64 | 38.76 | 1,001,737 | -0.25(-0.65%) |
Jan 07, 2014 | 38.78 | 39.29 | 38.78 | 39.01 | 361,049 | +0.32(+0.83%) |
Jan 06, 2014 | 39.17 | 39.27 | 38.67 | 38.69 | 411,081 | -0.45(-1.15%) |
Jan 03, 2014 | 39.22 | 39.54 | 39.02 | 39.14 | 395,652 | -0.06(-0.15%) |
Jan 02, 2014 | 39.63 | 39.63 | 39.00 | 39.20 | 476,760 | -0.41(-1.04%) |
Dec 31, 2013 | 39.68 | 39.61 | 39.61 | 39.61 | 456,754 | -0.13(-0.33%) |
Dec 30, 2013 | 39.75 | 39.95 | 39.61 | 39.74 | 434,215 | -0.13(-0.33%) |
Dec 27, 2013 | 40.04 | 40.04 | 39.74 | 39.87 | 504,381 | -0.02(-0.06%) |
Dec 26, 2013 | 40.04 | 40.15 | 39.85 | 39.90 | 428,387 | +0.06(+0.14%) |
Dec 24, 2013 | 40.08 | 40.08 | 39.73 | 39.84 | 416,301 | -0.25(-0.61%) |
Dec 23, 2013 | 39.96 | 40.08 | 39.71 | 40.08 | 590,484 | +0.39(+0.99%) |
Dec 20, 2013 | 39.05 | 39.76 | 38.81 | 39.69 | 1,484,082 | +0.63(+1.62%) |
Dec 19, 2013 | 39.86 | 39.88 | 38.85 | 39.06 | 824,728 | -0.77(-1.94%) |
Dec 18, 2013 | 39.28 | 39.85 | 38.90 | 39.83 | 812,460 | +0.62(+1.59%) |
Dec 17, 2013 | 39.27 | 39.56 | 38.82 | 39.21 | 673,974 | -0.17(-0.44%) |
Dec 16, 2013 | 38.92 | 39.43 | 38.90 | 39.38 | 520,272 | +0.54(+1.39%) |
Dec 13, 2013 | 39.11 | 39.23 | 38.79 | 38.84 | 587,218 | -0.26(-0.67%) |
Dec 12, 2013 | 39.41 | 39.54 | 39.03 | 39.10 | 777,145 | -0.28(-0.71%) |
Dec 11, 2013 | 39.28 | 39.50 | 38.96 | 39.38 | 685,163 | +0.03(+0.08%) |
Dec 10, 2013 | 40.00 | 40.08 | 39.35 | 39.35 | 715,952 | -0.65(-1.62%) |
Dec 09, 2013 | 39.80 | 40.08 | 39.80 | 39.99 | 636,035 | +0.21(+0.52%) |
Dec 06, 2013 | 39.81 | 40.21 | 39.65 | 39.79 | 0 | +0.40(+1.02%) |
Dec 05, 2013 | 39.13 | 39.67 | 39.03 | 39.39 | 465,749 | +0.14(+0.36%) |
Dec 04, 2013 | 39.18 | 39.58 | 38.97 | 39.25 | 419,812 | -0.02(-0.06%) |
Dec 03, 2013 | 39.36 | 39.56 | 39.04 | 39.27 | 966,647 | -0.16(-0.42%) |
Dec 02, 2013 | 39.80 | 39.86 | 39.37 | 39.44 | 644,739 | -0.57(-1.42%) |
Nov 29, 2013 | 40.37 | 40.45 | 39.86 | 40.00 | 0 | -0.19(-0.47%) |
Nov 27, 2013 | 40.12 | 40.29 | 39.88 | 40.19 | 0 | +0.20(+0.49%) |
Nov 26, 2013 | 40.45 | 40.45 | 39.80 | 39.99 | 0 | -0.35(-0.87%) |
Nov 25, 2013 | 40.66 | 40.80 | 40.30 | 40.35 | 585,129 | -0.22(-0.55%) |
Nov 22, 2013 | 40.61 | 40.82 | 40.44 | 40.57 | 0 | +0.01(+0.02%) |
Nov 21, 2013 | 39.72 | 40.60 | 39.67 | 40.56 | 847,229 | +1.13(+2.87%) |
Nov 20, 2013 | 39.23 | 39.78 | 39.23 | 39.43 | 548,155 | +0.18(+0.46%) |
Nov 19, 2013 | 39.30 | 39.44 | 38.97 | 39.25 | 531,770 | +0.02(+0.04%) |
Nov 18, 2013 | 39.22 | 39.54 | 39.17 | 39.23 | 765,749 | -0.02(-0.06%) |
Nov 15, 2013 | 39.26 | 39.40 | 39.10 | 39.26 | 0 | -0.06(-0.15%) |
Nov 14, 2013 | 39.96 | 39.96 | 39.26 | 39.31 | 897,905 | -0.55(-1.38%) |
Nov 13, 2013 | 39.52 | 39.89 | 39.36 | 39.86 | 0 | +0.30(+0.77%) |
Nov 12, 2013 | 39.61 | 39.78 | 39.33 | 39.56 | 0 | -0.07(-0.17%) |
Nov 11, 2013 | 39.39 | 39.80 | 39.39 | 39.63 | 0 | +0.11(+0.27%) |
Nov 08, 2013 | 38.92 | 39.59 | 38.92 | 39.52 | 0 | +0.63(+1.62%) |
Nov 07, 2013 | 39.72 | 40.32 | 38.84 | 38.89 | 859,544 | -0.94(-2.35%) |
Nov 06, 2013 | 40.36 | 40.36 | 39.76 | 39.82 | 597,869 | -0.33(-0.82%) |
Nov 05, 2013 | 38.69 | 40.26 | 38.69 | 40.15 | 1,195,957 | +1.26(+3.23%) |
Nov 04, 2013 | 38.89 | 39.03 | 38.66 | 38.90 | 652,290 | +0.11(+0.30%) |
Nov 01, 2013 | 38.61 | 38.84 | 38.46 | 38.78 | 0 | +0.12(+0.32%) |
Oct 31, 2013 | 38.42 | 38.86 | 38.35 | 38.66 | 679,996 | +0.14(+0.36%) |
Oct 30, 2013 | 39.07 | 39.25 | 38.45 | 38.52 | 862,179 | -0.34(-0.88%) |
Oct 29, 2013 | 38.45 | 39.22 | 38.45 | 38.86 | 1,049,907 | +0.29(+0.76%) |
Oct 28, 2013 | 38.18 | 38.57 | 37.95 | 38.57 | 0 | +0.29(+0.77%) |
Oct 25, 2013 | 37.27 | 38.30 | 37.11 | 38.27 | 0 | +1.19(+3.22%) |
Oct 24, 2013 | 36.61 | 37.27 | 36.21 | 37.08 | 3,592,799 | +2.05(+5.86%) |
Oct 23, 2013 | 35.18 | 35.54 | 34.69 | 35.02 | 2,362,681 | -0.56(-1.56%) |
Oct 22, 2013 | 35.60 | 35.96 | 35.48 | 35.58 | 1,338,067 | +0.01(+0.02%) |
Oct 21, 2013 | 35.72 | 35.80 | 35.34 | 35.57 | 1,096,169 | -0.22(-0.62%) |
Oct 18, 2013 | 35.76 | 35.96 | 35.48 | 35.79 | 771,078 | +0.28(+0.78%) |
Oct 17, 2013 | 35.05 | 35.65 | 34.83 | 35.52 | 1,084,889 | +0.44(+1.26%) |
Oct 16, 2013 | 35.18 | 35.41 | 35.06 | 35.07 | 729,426 | +0.09(+0.26%) |
Oct 15, 2013 | 35.54 | 35.54 | 34.94 | 34.98 | 899,626 | -0.52(-1.47%) |
Oct 14, 2013 | 35.21 | 35.66 | 34.99 | 35.51 | 819,795 | +0.24(+0.67%) |
Oct 11, 2013 | 35.17 | 35.38 | 34.90 | 35.27 | 0 | -0.07(-0.21%) |
Oct 10, 2013 | 35.23 | 35.47 | 34.90 | 35.34 | 784,794 | +0.35(+1.01%) |
Oct 09, 2013 | 34.81 | 35.47 | 34.39 | 34.99 | 1,226,539 | +0.15(+0.42%) |
Oct 08, 2013 | 35.12 | 35.55 | 34.84 | 34.84 | 834,425 | -0.26(-0.75%) |
Oct 07, 2013 | 35.51 | 35.53 | 35.10 | 35.11 | 779,510 | -0.58(-1.63%) |
Oct 04, 2013 | 35.67 | 36.03 | 35.46 | 35.69 | 0 | -0.08(-0.23%) |
Oct 03, 2013 | 36.22 | 36.37 | 35.43 | 35.77 | 889,033 | -0.59(-1.62%) |
Oct 02, 2013 | 35.70 | 36.53 | 35.70 | 36.36 | 1,307,319 | -0.12(-0.34%) |
Oct 01, 2013 | 35.97 | 36.51 | 35.86 | 36.48 | 988,585 | +0.52(+1.46%) |
Sep 30, 2013 | 35.66 | 36.15 | 35.65 | 35.96 | 0 | +0.02(+0.05%) |
Sep 27, 2013 | 35.76 | 36.23 | 35.76 | 35.94 | 0 | -0.05(-0.14%) |
Sep 26, 2013 | 35.74 | 36.08 | 35.65 | 35.99 | 483,963 | +0.31(+0.87%) |
Sep 25, 2013 | 35.91 | 36.01 | 35.48 | 35.68 | 563,565 | -0.10(-0.27%) |
Sep 24, 2013 | 35.82 | 36.18 | 35.60 | 35.78 | 433,542 | -0.10(-0.27%) |
Sep 23, 2013 | 36.14 | 36.24 | 35.59 | 35.88 | 419,679 | -0.21(-0.59%) |
Sep 20, 2013 | 36.28 | 36.47 | 36.04 | 36.09 | 0 | -0.44(-1.21%) |
Sep 19, 2013 | 36.49 | 36.63 | 36.24 | 36.53 | 593,090 | +0.02(+0.04%) |
Sep 18, 2013 | 36.28 | 36.56 | 35.82 | 36.51 | 796,218 | +0.29(+0.81%) |
Sep 17, 2013 | 35.62 | 36.24 | 35.47 | 36.22 | 0 | +0.49(+1.37%) |
Sep 16, 2013 | 35.87 | 36.00 | 35.64 | 35.73 | 0 | +0.14(+0.39%) |
Sep 13, 2013 | 35.07 | 35.61 | 34.80 | 35.59 | 0 | +0.68(+1.95%) |
Sep 12, 2013 | 34.93 | 35.28 | 34.70 | 34.91 | 0 | -0.02(-0.07%) |
Sep 11, 2013 | 34.89 | 35.01 | 34.66 | 34.93 | 0 | +0.01(+0.02%) |
Sep 10, 2013 | 34.86 | 35.02 | 34.74 | 34.93 | 329,135 | +0.26(+0.76%) |
Sep 09, 2013 | 34.35 | 34.76 | 34.35 | 34.66 | 484,683 | +0.46(+1.34%) |
Sep 06, 2013 | 34.57 | 34.65 | 33.97 | 34.21 | 0 | -0.10(-0.29%) |
Sep 05, 2013 | 34.13 | 34.56 | 34.13 | 34.30 | 376,776 | +0.12(+0.36%) |
Sep 04, 2013 | 34.39 | 34.62 | 34.18 | 34.18 | 876,382 | -0.22(-0.64%) |
Sep 03, 2013 | 34.40 | 34.64 | 34.04 | 34.40 | 0 | +0.23(+0.67%) |
Aug 30, 2013 | 35.08 | 35.11 | 34.15 | 34.17 | 0 | -0.97(-2.77%) |
Aug 29, 2013 | 34.83 | 35.38 | 34.83 | 35.15 | 474,781 | +0.16(+0.47%) |
Aug 28, 2013 | 34.60 | 35.35 | 34.37 | 34.98 | 773,341 | +0.58(+1.69%) |
Aug 27, 2013 | 34.93 | 34.93 | 34.40 | 34.40 | 453,533 | -0.83(-2.35%) |
Aug 26, 2013 | 35.06 | 35.45 | 35.02 | 35.23 | 374,425 | +0.11(+0.33%) |
Aug 23, 2013 | 35.74 | 35.90 | 35.09 | 35.11 | 0 | -0.52(-1.45%) |
Aug 22, 2013 | 35.39 | 35.81 | 35.28 | 35.63 | 443,650 | +0.44(+1.26%) |
Aug 21, 2013 | 35.37 | 35.42 | 35.01 | 35.19 | 0 | -0.33(-0.92%) |
Aug 20, 2013 | 35.33 | 35.72 | 35.17 | 35.52 | 360,428 | +0.32(+0.91%) |
Aug 19, 2013 | 35.26 | 35.43 | 35.20 | 35.20 | 354,764 | +0.00(+0.00%) |
Aug 16, 2013 | 34.93 | 35.39 | 34.93 | 35.20 | 0 | +0.13(+0.37%) |
Aug 15, 2013 | 35.07 | 35.17 | 34.71 | 35.07 | 764,438 | -0.26(-0.74%) |
Aug 14, 2013 | 35.47 | 35.55 | 35.19 | 35.33 | 590,634 | -0.16(-0.44%) |
Aug 13, 2013 | 35.65 | 35.69 | 35.08 | 35.48 | 829,205 | -0.11(-0.30%) |
Aug 12, 2013 | 35.65 | 36.04 | 35.52 | 35.59 | 704,793 | -0.19(-0.53%) |
Aug 09, 2013 | 35.61 | 36.10 | 35.61 | 35.78 | 685,902 | +0.09(+0.25%) |
Aug 08, 2013 | 35.37 | 35.84 | 35.36 | 35.69 | 759,671 | +0.55(+1.56%) |
Aug 07, 2013 | 34.94 | 35.58 | 34.94 | 35.14 | 871,762 | +0.06(+0.16%) |
Aug 06, 2013 | 35.83 | 35.98 | 35.03 | 35.08 | 1,075,814 | -0.83(-2.32%) |
Aug 05, 2013 | 35.60 | 35.94 | 35.34 | 35.92 | 680,018 | +0.36(+1.01%) |
Aug 02, 2013 | 35.15 | 35.65 | 35.10 | 35.56 | 845,879 | +0.43(+1.23%) |
Aug 01, 2013 | 34.93 | 35.46 | 34.80 | 35.12 | 1,229,716 | +0.51(+1.48%) |
Jul 31, 2013 | 34.42 | 34.77 | 34.37 | 34.61 | 0 | +0.37(+1.07%) |
Jul 30, 2013 | 33.82 | 34.33 | 33.68 | 34.24 | 0 | +0.49(+1.45%) |
Jul 29, 2013 | 33.11 | 33.80 | 33.11 | 33.75 | 0 | +0.48(+1.45%) |
Jul 26, 2013 | 33.44 | 33.53 | 32.82 | 33.27 | 0 | -0.04(-0.12%) |
Jul 25, 2013 | 32.91 | 33.33 | 32.51 | 33.31 | 0 | -0.86(-2.51%) |
Jul 24, 2013 | 34.69 | 35.08 | 33.85 | 34.17 | 1,909,474 | -0.52(-1.50%) |
Jul 23, 2013 | 34.86 | 35.06 | 34.65 | 34.69 | 0 | -0.20(-0.56%) |
Jul 22, 2013 | 35.07 | 35.30 | 34.74 | 34.89 | 0 | -0.42(-1.18%) |
Jul 19, 2013 | 35.66 | 35.89 | 35.23 | 35.30 | 685,901 | -0.33(-0.94%) |
Jul 18, 2013 | 35.49 | 36.07 | 35.49 | 35.64 | 543,697 | +0.23(+0.65%) |
Jul 17, 2013 | 36.53 | 36.53 | 35.26 | 35.41 | 565,930 | -0.55(-1.52%) |
Jul 16, 2013 | 36.05 | 36.22 | 35.60 | 35.96 | 0 | +0.02(+0.07%) |
Jul 15, 2013 | 35.96 | 36.05 | 35.60 | 35.93 | 0 | +0.09(+0.25%) |
Jul 12, 2013 | 35.88 | 35.98 | 35.72 | 35.84 | 0 | +0.08(+0.23%) |
Jul 11, 2013 | 35.88 | 36.10 | 35.59 | 35.76 | 0 | +0.06(+0.16%) |
Jul 10, 2013 | 35.74 | 35.84 | 35.39 | 35.70 | 0 | -0.03(-0.09%) |
Jul 09, 2013 | 35.53 | 35.83 | 35.46 | 35.74 | 0 | +0.42(+1.20%) |
Jul 08, 2013 | 35.31 | 35.44 | 35.12 | 35.31 | 0 | +0.24(+0.70%) |
Jul 05, 2013 | 35.08 | 35.22 | 34.86 | 35.07 | 0 | +0.50(+1.44%) |
Jul 03, 2013 | 34.55 | 34.66 | 34.29 | 34.57 | 0 | +0.02(+0.05%) |
Jul 02, 2013 | 34.50 | 34.77 | 34.29 | 34.55 | 0 | +0.03(+0.09%) |
Jul 01, 2013 | 34.41 | 34.74 | 34.21 | 34.52 | 0 | +0.36(+1.05%) |
Jun 28, 2013 | 34.14 | 34.35 | 33.84 | 34.16 | 1,228,668 | +0.11(+0.34%) |
Jun 27, 2013 | 33.85 | 34.35 | 33.13 | 34.05 | 0 | +0.39(+1.16%) |
Jun 26, 2013 | 33.62 | 33.84 | 33.41 | 33.66 | 0 | +0.33(+1.00%) |
Jun 25, 2013 | 33.23 | 33.48 | 33.16 | 33.32 | 0 | +0.18(+0.54%) |
Jun 24, 2013 | 32.89 | 33.34 | 32.66 | 33.14 | 0 | -0.16(-0.49%) |
Jun 21, 2013 | 34.22 | 34.39 | 33.12 | 33.31 | 1,534,132 | -0.85(-2.48%) |
Jun 20, 2013 | 34.19 | 34.33 | 33.80 | 34.15 | 0 | -0.16(-0.48%) |
Jun 19, 2013 | 34.35 | 34.68 | 34.21 | 34.32 | 0 | +0.01(+0.02%) |
Jun 18, 2013 | 33.66 | 34.50 | 33.66 | 34.31 | 0 | +0.33(+0.98%) |
Jun 17, 2013 | 34.18 | 34.25 | 33.82 | 33.97 | 0 | +0.16(+0.48%) |
Jun 14, 2013 | 33.98 | 34.24 | 33.79 | 33.81 | 0 | -0.13(-0.38%) |
Jun 13, 2013 | 33.85 | 33.99 | 33.39 | 33.94 | 441,749 | +0.19(+0.56%) |
Jun 12, 2013 | 33.93 | 33.99 | 33.54 | 33.75 | 533,507 | -0.16(-0.46%) |
Jun 11, 2013 | 33.65 | 34.12 | 33.35 | 33.91 | 463,315 | -0.02(-0.07%) |
Jun 10, 2013 | 34.00 | 34.25 | 33.77 | 33.93 | 0 | +0.12(+0.36%) |
Jun 07, 2013 | 33.33 | 33.93 | 33.10 | 33.81 | 0 | +0.63(+1.89%) |
Jun 06, 2013 | 32.82 | 33.25 | 32.69 | 33.18 | 506,398 | +0.29(+0.87%) |
Jun 05, 2013 | 32.94 | 33.03 | 32.73 | 32.90 | 0 | -0.07(-0.22%) |
Jun 04, 2013 | 32.62 | 33.24 | 32.62 | 32.97 | 0 | +0.29(+0.87%) |
Jun 03, 2013 | 32.58 | 32.71 | 32.12 | 32.69 | 760,260 | +0.13(+0.40%) |
May 31, 2013 | 32.56 | 33.07 | 32.49 | 32.56 | 563,873 | -0.15(-0.45%) |
May 30, 2013 | 33.04 | 33.14 | 32.62 | 32.70 | 440,384 | -0.18(-0.55%) |
May 29, 2013 | 33.10 | 33.10 | 32.66 | 32.88 | 327,606 | -0.32(-0.96%) |
May 28, 2013 | 33.11 | 33.38 | 32.88 | 33.20 | 575,465 | +0.43(+1.32%) |
May 24, 2013 | 32.86 | 32.86 | 32.23 | 32.77 | 0 | -0.19(-0.57%) |
May 23, 2013 | 32.62 | 32.96 | 32.09 | 32.96 | 0 | +0.21(+0.65%) |
May 22, 2013 | 33.28 | 33.51 | 32.58 | 32.74 | 0 | -0.46(-1.40%) |
May 21, 2013 | 33.18 | 33.35 | 33.06 | 33.21 | 0 | -0.07(-0.22%) |
May 20, 2013 | 33.24 | 33.52 | 32.99 | 33.28 | 0 | +0.05(+0.15%) |
May 17, 2013 | 33.15 | 33.36 | 33.09 | 33.23 | 0 | +0.11(+0.34%) |
May 16, 2013 | 33.24 | 33.31 | 32.98 | 33.12 | 505,041 | -0.11(-0.32%) |
May 15, 2013 | 33.06 | 33.42 | 33.06 | 33.22 | 0 | +0.37(+1.12%) |
May 13, 2013 | 32.95 | 33.13 | 32.75 | 32.86 | 0 | -0.09(-0.27%) |
May 10, 2013 | 32.65 | 33.00 | 32.64 | 32.95 | 0 | +0.41(+1.25%) |
May 09, 2013 | 32.73 | 33.00 | 32.49 | 32.54 | 0 | -0.16(-0.47%) |
May 08, 2013 | 32.58 | 32.70 | 32.43 | 32.69 | 0 | +0.20(+0.63%) |
May 07, 2013 | 32.36 | 32.56 | 32.21 | 32.49 | 0 | +0.28(+0.86%) |
May 06, 2013 | 32.55 | 32.55 | 32.19 | 32.21 | 0 | -0.22(-0.68%) |
May 03, 2013 | 32.38 | 32.60 | 32.17 | 32.43 | 0 | +0.26(+0.81%) |
May 02, 2013 | 31.93 | 32.28 | 31.90 | 32.17 | 0 | +0.28(+0.89%) |
May 01, 2013 | 32.50 | 32.50 | 31.77 | 31.89 | 0 | -0.49(-1.51%) |
Apr 30, 2013 | 32.19 | 32.43 | 32.14 | 32.38 | 0 | +0.18(+0.56%) |
Apr 29, 2013 | 32.46 | 32.46 | 31.99 | 32.20 | 1,605,836 | -0.14(-0.43%) |
Apr 26, 2013 | 32.17 | 32.52 | 32.31 | 32.34 | 1,365,125 | +0.02(+0.08%) |
Apr 25, 2013 | 32.43 | 33.35 | 32.28 | 32.31 | 3,556,889 | +1.63(+5.30%) |
Apr 24, 2013 | 30.99 | 31.24 | 30.62 | 30.69 | 1,846,060 | -0.24(-0.76%) |
Apr 23, 2013 | 30.76 | 31.22 | 30.67 | 30.92 | 1,332,441 | +0.15(+0.50%) |
Apr 22, 2013 | 30.95 | 30.95 | 30.49 | 30.77 | 754,026 | +0.06(+0.19%) |
Apr 19, 2013 | 30.56 | 30.95 | 30.56 | 30.71 | 770,477 | +0.15(+0.48%) |
Apr 18, 2013 | 30.88 | 30.88 | 30.43 | 30.56 | 582,290 | -0.25(-0.82%) |
Apr 17, 2013 | 30.87 | 30.90 | 30.36 | 30.82 | 666,998 | -0.21(-0.68%) |
Apr 16, 2013 | 30.79 | 31.14 | 30.59 | 31.03 | 990,086 | +0.39(+1.27%) |
Apr 15, 2013 | 31.12 | 31.21 | 30.53 | 30.64 | 965,696 | -0.54(-1.75%) |
Apr 12, 2013 | 30.73 | 31.24 | 30.72 | 31.18 | 1,247,209 | +0.41(+1.32%) |
Apr 11, 2013 | 30.93 | 31.24 | 30.68 | 30.77 | 733,917 | -0.20(-0.63%) |
Apr 10, 2013 | 30.60 | 31.20 | 30.56 | 30.97 | 813,981 | +0.60(+1.98%) |
Apr 09, 2013 | 30.62 | 30.69 | 30.06 | 30.37 | 1,037,203 | -0.12(-0.40%) |
Apr 08, 2013 | 30.79 | 30.79 | 30.41 | 30.49 | 857,578 | -0.14(-0.45%) |
Apr 05, 2013 | 30.25 | 30.65 | 30.00 | 30.63 | 561,684 | -0.07(-0.24%) |
Apr 04, 2013 | 30.60 | 30.83 | 30.54 | 30.70 | 669,684 | +0.29(+0.96%) |
Apr 03, 2013 | 30.89 | 31.11 | 30.28 | 30.41 | 848,189 | -0.37(-1.19%) |
Apr 02, 2013 | 31.04 | 31.20 | 30.49 | 30.77 | 899,034 | -0.11(-0.37%) |