Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.92 | 34.01 | 33.45 | 33.87 | 6,185,890 | -0.62(-1.81%) |
Apr 29, 2014 | 34.06 | 34.55 | 34.06 | 34.50 | 6,610,819 | +0.23(+0.68%) |
Apr 28, 2014 | 34.28 | 34.33 | 33.83 | 34.27 | 5,094,510 | +0.15(+0.45%) |
Apr 25, 2014 | 34.09 | 34.14 | 33.85 | 34.11 | 3,435,890 | +0.15(+0.45%) |
Apr 24, 2014 | 34.05 | 34.07 | 33.77 | 33.96 | 4,002,060 | +0.23(+0.67%) |
Apr 23, 2014 | 33.95 | 33.97 | 33.62 | 33.73 | 3,620,740 | -0.10(-0.29%) |
Apr 22, 2014 | 33.97 | 34.04 | 33.78 | 33.83 | 8,594,454 | +1.33(+4.10%) |
Apr 21, 2014 | 32.23 | 32.53 | 32.17 | 32.50 | 2,675,638 | +0.37(+1.16%) |
Apr 17, 2014 | 32.02 | 32.12 | 32.12 | 32.12 | 3,627,819 | -0.19(-0.59%) |
Apr 16, 2014 | 32.20 | 32.32 | 32.08 | 32.31 | 4,164,220 | +0.31(+0.96%) |
Apr 15, 2014 | 31.90 | 32.04 | 31.63 | 32.01 | 2,992,452 | +0.29(+0.93%) |
Apr 14, 2014 | 31.68 | 31.78 | 31.51 | 31.71 | 3,605,190 | +0.05(+0.15%) |
Apr 11, 2014 | 31.65 | 31.97 | 31.63 | 31.67 | 5,363,661 | -0.48(-1.50%) |
Apr 10, 2014 | 32.67 | 32.75 | 32.10 | 32.15 | 3,780,096 | -0.53(-1.63%) |
Apr 09, 2014 | 32.44 | 32.68 | 32.30 | 32.68 | 4,046,727 | +0.75(+2.36%) |
Apr 08, 2014 | 31.94 | 32.06 | 31.83 | 31.93 | 5,324,648 | +0.39(+1.24%) |
Apr 07, 2014 | 31.81 | 31.83 | 31.44 | 31.54 | 5,861,771 | -0.36(-1.13%) |
Apr 04, 2014 | 32.26 | 32.30 | 31.87 | 31.90 | 4,603,064 | -0.35(-1.10%) |
Apr 03, 2014 | 32.28 | 32.32 | 32.08 | 32.25 | 3,543,963 | -0.17(-0.53%) |
Apr 02, 2014 | 32.38 | 32.47 | 32.31 | 32.42 | 4,997,139 | -0.18(-0.56%) |
Apr 01, 2014 | 32.33 | 32.65 | 32.28 | 32.61 | 4,146,911 | -0.08(-0.24%) |
Mar 31, 2014 | 32.75 | 32.77 | 32.48 | 32.69 | 4,222,297 | -0.29(-0.87%) |
Mar 28, 2014 | 33.10 | 33.32 | 32.87 | 32.97 | 2,535,156 | -0.01(-0.04%) |
Mar 27, 2014 | 32.91 | 33.05 | 32.75 | 32.99 | 3,983,195 | +0.20(+0.62%) |
Mar 26, 2014 | 33.01 | 33.12 | 32.77 | 32.78 | 3,208,793 | -0.18(-0.56%) |
Mar 25, 2014 | 32.81 | 33.08 | 32.74 | 32.97 | 3,896,877 | +0.55(+1.70%) |
Mar 24, 2014 | 32.67 | 32.68 | 32.18 | 32.42 | 3,222,294 | -0.05(-0.15%) |
Mar 21, 2014 | 32.86 | 33.01 | 32.45 | 32.47 | 4,736,858 | -0.58(-1.76%) |
Mar 20, 2014 | 32.87 | 33.08 | 32.85 | 33.05 | 3,735,551 | -0.42(-1.26%) |
Mar 19, 2014 | 33.56 | 33.87 | 33.30 | 33.47 | 2,442,733 | -0.02(-0.07%) |
Mar 18, 2014 | 33.38 | 33.65 | 33.38 | 33.49 | 2,076,432 | +0.12(+0.37%) |
Mar 17, 2014 | 33.23 | 33.53 | 33.23 | 33.37 | 2,419,112 | +0.20(+0.59%) |
Mar 14, 2014 | 33.30 | 33.37 | 33.14 | 33.18 | 2,634,304 | -0.08(-0.24%) |
Mar 13, 2014 | 33.74 | 33.75 | 33.23 | 33.26 | 4,245,212 | -0.38(-1.13%) |
Mar 12, 2014 | 33.56 | 33.79 | 33.54 | 33.64 | 3,293,108 | -0.41(-1.20%) |
Mar 11, 2014 | 34.08 | 34.22 | 33.95 | 34.05 | 2,985,419 | -0.12(-0.34%) |
Mar 10, 2014 | 33.93 | 34.17 | 33.87 | 34.16 | 3,088,849 | +0.19(+0.56%) |
Mar 07, 2014 | 34.00 | 34.05 | 33.72 | 33.97 | 3,557,352 | -0.20(-0.57%) |
Mar 06, 2014 | 34.44 | 34.46 | 34.14 | 34.17 | 3,528,594 | -0.35(-1.03%) |
Mar 05, 2014 | 34.47 | 34.63 | 34.42 | 34.52 | 2,761,229 | +0.00(+0.00%) |
Mar 04, 2014 | 34.44 | 34.63 | 34.39 | 34.52 | 3,665,874 | +0.39(+1.13%) |
Mar 03, 2014 | 33.95 | 34.14 | 33.90 | 34.14 | 3,767,631 | -0.09(-0.25%) |
Feb 28, 2014 | 34.26 | 34.37 | 34.03 | 34.22 | 4,637,327 | -0.12(-0.34%) |
Feb 27, 2014 | 34.34 | 34.50 | 34.28 | 34.34 | 9,554,973 | -0.05(-0.16%) |
Feb 26, 2014 | 34.33 | 34.46 | 34.29 | 34.39 | 3,880,039 | +0.32(+0.93%) |
Feb 25, 2014 | 33.97 | 34.33 | 33.93 | 34.08 | 4,029,361 | -0.03(-0.09%) |
Feb 24, 2014 | 34.00 | 34.35 | 33.98 | 34.11 | 2,922,086 | +0.04(+0.11%) |
Feb 21, 2014 | 34.40 | 34.43 | 34.05 | 34.07 | 3,067,699 | -0.32(-0.94%) |
Feb 20, 2014 | 34.29 | 34.47 | 34.14 | 34.39 | 4,749,045 | +0.31(+0.92%) |
Feb 19, 2014 | 34.08 | 34.47 | 34.04 | 34.08 | 4,102,797 | -0.12(-0.36%) |
Feb 18, 2014 | 33.96 | 34.25 | 33.96 | 34.20 | 5,027,113 | +0.46(+1.38%) |
Feb 14, 2014 | 33.49 | 33.74 | 33.74 | 33.74 | 2,978,407 | +0.50(+1.51%) |
Feb 13, 2014 | 32.94 | 33.27 | 32.93 | 33.24 | 2,450,722 | +0.15(+0.46%) |
Feb 12, 2014 | 32.97 | 33.14 | 32.95 | 33.09 | 2,770,625 | +0.39(+1.18%) |
Feb 11, 2014 | 32.30 | 32.74 | 32.30 | 32.70 | 4,045,407 | +0.71(+2.21%) |
Feb 10, 2014 | 31.71 | 32.00 | 31.71 | 32.00 | 3,966,201 | +0.10(+0.30%) |
Feb 07, 2014 | 31.78 | 31.94 | 31.67 | 31.90 | 6,378,444 | +0.33(+1.03%) |
Feb 06, 2014 | 31.27 | 31.59 | 31.25 | 31.57 | 3,890,092 | +0.37(+1.18%) |
Feb 05, 2014 | 31.11 | 31.25 | 30.85 | 31.20 | 6,285,017 | +0.48(+1.55%) |
Feb 04, 2014 | 30.84 | 30.87 | 30.58 | 30.73 | 3,794,003 | -0.06(-0.20%) |
Feb 03, 2014 | 31.30 | 31.33 | 30.76 | 30.79 | 5,456,844 | -0.33(-1.05%) |
Jan 31, 2014 | 30.86 | 31.26 | 30.81 | 31.11 | 4,455,721 | -0.25(-0.81%) |
Jan 30, 2014 | 31.20 | 31.51 | 31.11 | 31.37 | 4,133,358 | -0.05(-0.15%) |
Jan 29, 2014 | 31.48 | 31.60 | 31.31 | 31.42 | 4,811,764 | -0.74(-2.29%) |
Jan 28, 2014 | 32.17 | 32.31 | 31.96 | 32.15 | 2,641,764 | +0.09(+0.28%) |
Jan 27, 2014 | 32.22 | 32.32 | 32.04 | 32.06 | 3,666,758 | -0.13(-0.41%) |
Jan 24, 2014 | 32.61 | 32.64 | 32.19 | 32.19 | 4,283,998 | -0.95(-2.86%) |
Jan 23, 2014 | 33.02 | 33.14 | 32.87 | 33.14 | 4,399,130 | +0.10(+0.29%) |
Jan 22, 2014 | 33.20 | 33.20 | 32.95 | 33.05 | 4,011,301 | -0.13(-0.38%) |
Jan 21, 2014 | 33.23 | 33.24 | 32.97 | 33.17 | 4,770,064 | +0.51(+1.57%) |
Jan 17, 2014 | 32.62 | 32.66 | 32.66 | 32.66 | 3,902,077 | +0.25(+0.78%) |
Jan 16, 2014 | 32.27 | 32.41 | 32.18 | 32.41 | 2,570,887 | +0.19(+0.58%) |
Jan 15, 2014 | 31.74 | 32.26 | 31.94 | 32.22 | 5,695,128 | +0.48(+1.52%) |
Jan 14, 2014 | 31.51 | 31.75 | 31.41 | 31.74 | 3,228,447 | +0.42(+1.35%) |
Jan 13, 2014 | 31.49 | 31.63 | 31.29 | 31.31 | 7,407,563 | -0.53(-1.67%) |
Jan 10, 2014 | 31.86 | 32.04 | 31.74 | 31.84 | 5,694,542 | -0.05(-0.17%) |
Jan 09, 2014 | 32.16 | 32.17 | 31.76 | 31.90 | 4,064,028 | +0.07(+0.21%) |
Jan 08, 2014 | 31.92 | 31.99 | 31.79 | 31.83 | 2,878,741 | -0.21(-0.64%) |
Jan 07, 2014 | 32.06 | 32.15 | 31.96 | 32.04 | 2,235,934 | +0.04(+0.13%) |
Jan 06, 2014 | 32.04 | 32.16 | 31.94 | 32.00 | 2,685,391 | +0.12(+0.38%) |
Jan 03, 2014 | 31.82 | 31.98 | 31.78 | 31.87 | 2,139,894 | +0.01(+0.02%) |
Jan 02, 2014 | 31.93 | 31.93 | 31.72 | 31.87 | 2,899,878 | -0.36(-1.12%) |
Dec 31, 2013 | 32.05 | 32.23 | 32.23 | 32.23 | 1,933,976 | +0.16(+0.51%) |
Dec 30, 2013 | 32.00 | 32.14 | 31.87 | 32.07 | 1,774,832 | +0.07(+0.23%) |
Dec 27, 2013 | 32.11 | 32.12 | 31.83 | 32.00 | 2,470,505 | +0.39(+1.22%) |
Dec 26, 2013 | 31.39 | 31.65 | 31.38 | 31.61 | 1,860,485 | +0.23(+0.73%) |
Dec 24, 2013 | 31.38 | 31.44 | 31.34 | 31.38 | 2,017,599 | +0.24(+0.78%) |
Dec 23, 2013 | 31.33 | 31.37 | 31.10 | 31.14 | 3,089,568 | +0.12(+0.39%) |
Dec 20, 2013 | 31.05 | 31.25 | 30.99 | 31.02 | 4,742,550 | -0.11(-0.37%) |
Dec 19, 2013 | 30.97 | 31.17 | 30.88 | 31.13 | 4,819,198 | +0.14(+0.45%) |
Dec 18, 2013 | 30.58 | 31.02 | 30.49 | 30.99 | 8,024,943 | +0.18(+0.57%) |
Dec 17, 2013 | 30.83 | 30.93 | 30.72 | 30.82 | 4,143,729 | -0.51(-1.62%) |
Dec 16, 2013 | 31.28 | 31.43 | 31.16 | 31.32 | 3,364,220 | +0.31(+1.01%) |
Dec 13, 2013 | 30.87 | 31.02 | 30.84 | 31.01 | 4,182,652 | +0.05(+0.16%) |
Dec 12, 2013 | 31.04 | 31.09 | 30.88 | 30.96 | 3,199,390 | -0.08(-0.27%) |
Dec 11, 2013 | 31.43 | 31.48 | 31.03 | 31.05 | 3,136,842 | -0.36(-1.13%) |
Dec 10, 2013 | 31.48 | 31.54 | 31.34 | 31.40 | 2,828,171 | -0.30(-0.93%) |
Dec 09, 2013 | 31.63 | 31.74 | 31.56 | 31.70 | 2,755,019 | -0.08(-0.27%) |
Dec 06, 2013 | 31.72 | 31.80 | 31.63 | 31.78 | 2,202,649 | +0.26(+0.82%) |
Dec 05, 2013 | 31.48 | 31.54 | 31.40 | 31.52 | 3,569,389 | +0.07(+0.21%) |
Dec 04, 2013 | 31.41 | 31.54 | 31.33 | 31.46 | 4,105,555 | -0.24(-0.74%) |
Dec 03, 2013 | 31.86 | 31.93 | 31.61 | 31.69 | 2,222,918 | -0.30(-0.92%) |
Dec 02, 2013 | 32.00 | 32.09 | 31.94 | 31.99 | 2,311,333 | +0.04(+0.13%) |
Nov 29, 2013 | 31.85 | 32.05 | 31.83 | 31.95 | 2,757,600 | +0.29(+0.92%) |
Nov 27, 2013 | 31.84 | 31.89 | 31.61 | 31.66 | 3,494,441 | +0.03(+0.10%) |
Nov 26, 2013 | 31.60 | 31.73 | 31.51 | 31.63 | 12,558,319 | -0.26(-0.81%) |
Nov 25, 2013 | 32.03 | 32.39 | 31.78 | 31.89 | 6,292,218 | -0.33(-1.01%) |
Nov 22, 2013 | 32.12 | 32.21 | 32.03 | 32.21 | 3,190,341 | +0.08(+0.26%) |
Nov 21, 2013 | 31.97 | 32.13 | 31.91 | 32.13 | 5,789,234 | +0.34(+1.06%) |
Nov 20, 2013 | 32.00 | 32.10 | 31.72 | 31.79 | 3,329,696 | +0.04(+0.11%) |
Nov 19, 2013 | 31.64 | 31.82 | 31.60 | 31.75 | 3,833,887 | +0.36(+1.13%) |
Nov 18, 2013 | 31.66 | 31.66 | 31.37 | 31.40 | 2,444,178 | -0.04(-0.13%) |
Nov 15, 2013 | 31.40 | 31.48 | 31.32 | 31.44 | 3,245,483 | -0.03(-0.10%) |
Nov 14, 2013 | 31.35 | 31.52 | 31.32 | 31.47 | 3,299,531 | +0.11(+0.37%) |
Nov 13, 2013 | 31.12 | 31.36 | 31.10 | 31.36 | 3,617,315 | +0.23(+0.73%) |
Nov 12, 2013 | 31.03 | 31.23 | 31.01 | 31.13 | 5,093,532 | -0.51(-1.60%) |
Nov 11, 2013 | 31.61 | 31.71 | 31.52 | 31.64 | 3,809,731 | -0.08(-0.24%) |
Nov 08, 2013 | 31.45 | 31.71 | 31.44 | 31.71 | 3,206,044 | +0.26(+0.83%) |
Nov 07, 2013 | 31.66 | 31.68 | 31.41 | 31.45 | 4,153,928 | -0.36(-1.14%) |
Nov 06, 2013 | 31.80 | 31.87 | 31.65 | 31.81 | 4,333,985 | -0.21(-0.65%) |
Nov 05, 2013 | 31.75 | 32.08 | 31.70 | 32.02 | 3,869,138 | +0.19(+0.60%) |
Nov 04, 2013 | 31.72 | 31.84 | 31.52 | 31.83 | 5,652,750 | +0.10(+0.32%) |
Nov 01, 2013 | 31.33 | 31.75 | 31.28 | 31.73 | 12,425,299 | +0.33(+1.06%) |
Oct 31, 2013 | 31.54 | 31.56 | 31.31 | 31.40 | 3,423,439 | +0.04(+0.13%) |
Oct 30, 2013 | 31.50 | 31.59 | 31.25 | 31.35 | 2,674,989 | -0.04(-0.11%) |
Oct 29, 2013 | 31.30 | 31.45 | 31.27 | 31.39 | 2,575,251 | +0.02(+0.08%) |
Oct 28, 2013 | 31.17 | 31.41 | 31.17 | 31.37 | 3,046,757 | +0.32(+1.02%) |
Oct 25, 2013 | 31.06 | 31.25 | 30.90 | 31.05 | 5,267,998 | +0.18(+0.60%) |
Oct 24, 2013 | 30.84 | 30.95 | 30.74 | 30.87 | 4,205,877 | +0.58(+1.93%) |
Oct 23, 2013 | 30.20 | 30.43 | 30.19 | 30.28 | 8,172,760 | -0.59(-1.91%) |
Oct 22, 2013 | 30.78 | 31.01 | 30.73 | 30.87 | 4,961,038 | +0.42(+1.39%) |
Oct 21, 2013 | 30.38 | 30.56 | 30.32 | 30.45 | 2,356,398 | +0.01(+0.02%) |
Oct 18, 2013 | 30.52 | 30.60 | 30.36 | 30.44 | 2,334,517 | -0.05(-0.16%) |
Oct 17, 2013 | 30.30 | 30.49 | 30.29 | 30.49 | 2,800,157 | +0.49(+1.63%) |
Oct 16, 2013 | 29.92 | 30.02 | 29.81 | 30.00 | 2,628,231 | +0.12(+0.40%) |
Oct 15, 2013 | 29.99 | 30.01 | 29.87 | 29.88 | 2,455,033 | -0.16(-0.52%) |
Oct 14, 2013 | 29.73 | 30.04 | 29.71 | 30.04 | 2,424,387 | +0.33(+1.10%) |
Oct 11, 2013 | 29.61 | 29.75 | 29.54 | 29.71 | 2,270,082 | +0.07(+0.22%) |
Oct 10, 2013 | 29.24 | 29.70 | 29.24 | 29.64 | 6,064,229 | +0.23(+0.77%) |
Oct 09, 2013 | 29.51 | 29.58 | 29.39 | 29.42 | 3,230,096 | -0.14(-0.46%) |
Oct 08, 2013 | 29.79 | 29.86 | 29.54 | 29.55 | 2,863,379 | -0.35(-1.18%) |
Oct 07, 2013 | 29.88 | 30.16 | 29.88 | 29.91 | 4,544,427 | +0.01(+0.04%) |
Oct 04, 2013 | 29.90 | 30.01 | 29.82 | 29.89 | 4,420,033 | -0.44(-1.44%) |
Oct 03, 2013 | 30.32 | 30.39 | 30.23 | 30.33 | 4,573,024 | +0.37(+1.23%) |
Oct 02, 2013 | 29.85 | 30.02 | 29.81 | 29.96 | 3,728,752 | -0.20(-0.67%) |
Oct 01, 2013 | 30.04 | 30.19 | 29.96 | 30.16 | 4,680,876 | +0.23(+0.78%) |
Sep 30, 2013 | 30.08 | 30.11 | 29.89 | 29.93 | 3,412,390 | -0.19(-0.61%) |
Sep 27, 2013 | 30.13 | 30.29 | 30.06 | 30.11 | 3,577,893 | -0.27(-0.88%) |
Sep 26, 2013 | 30.52 | 30.63 | 30.30 | 30.38 | 4,574,290 | -0.08(-0.27%) |
Sep 25, 2013 | 30.65 | 30.66 | 30.42 | 30.47 | 2,225,321 | -0.06(-0.20%) |
Sep 24, 2013 | 30.50 | 30.65 | 30.42 | 30.53 | 2,370,128 | +0.03(+0.10%) |
Sep 23, 2013 | 30.36 | 30.51 | 30.30 | 30.50 | 4,076,602 | +0.35(+1.17%) |
Sep 20, 2013 | 30.30 | 30.35 | 30.10 | 30.14 | 3,908,972 | +0.16(+0.52%) |
Sep 19, 2013 | 30.51 | 30.53 | 29.96 | 29.99 | 5,294,388 | -0.60(-1.95%) |
Sep 18, 2013 | 30.42 | 30.66 | 30.14 | 30.59 | 4,034,027 | +0.08(+0.27%) |
Sep 17, 2013 | 30.65 | 30.74 | 30.40 | 30.50 | 3,690,402 | -0.10(-0.33%) |
Sep 16, 2013 | 30.93 | 30.94 | 30.50 | 30.60 | 4,532,020 | -0.07(-0.21%) |
Sep 13, 2013 | 30.61 | 30.71 | 30.54 | 30.67 | 2,226,959 | +0.11(+0.37%) |
Sep 12, 2013 | 30.69 | 30.73 | 30.41 | 30.56 | 3,166,555 | -0.05(-0.18%) |
Sep 11, 2013 | 30.29 | 30.63 | 30.29 | 30.61 | 4,758,894 | +0.53(+1.77%) |
Sep 10, 2013 | 29.92 | 30.22 | 29.80 | 30.08 | 8,033,516 | -0.02(-0.08%) |
Sep 09, 2013 | 30.76 | 30.84 | 29.88 | 30.10 | 10,439,837 | -0.72(-2.34%) |
Sep 06, 2013 | 30.86 | 30.93 | 30.59 | 30.82 | 2,765,156 | +0.14(+0.47%) |
Sep 05, 2013 | 30.65 | 30.79 | 30.64 | 30.68 | 2,915,943 | -0.32(-1.02%) |
Sep 04, 2013 | 30.82 | 31.12 | 30.82 | 31.00 | 2,974,867 | +0.11(+0.37%) |
Sep 03, 2013 | 31.10 | 31.10 | 30.78 | 30.88 | 3,218,412 | +0.52(+1.73%) |
Aug 30, 2013 | 30.67 | 30.67 | 30.27 | 30.36 | 3,535,171 | -0.42(-1.36%) |
Aug 29, 2013 | 30.79 | 31.05 | 30.76 | 30.78 | 2,578,268 | -0.03(-0.10%) |
Aug 28, 2013 | 30.78 | 30.93 | 30.76 | 30.81 | 2,226,394 | -0.07(-0.23%) |
Aug 27, 2013 | 30.95 | 31.18 | 30.81 | 30.88 | 3,411,006 | -0.24(-0.77%) |
Aug 26, 2013 | 31.10 | 31.15 | 31.00 | 31.12 | 2,343,769 | -0.02(-0.06%) |
Aug 23, 2013 | 31.06 | 31.14 | 30.98 | 31.13 | 2,209,220 | +0.08(+0.27%) |
Aug 22, 2013 | 30.94 | 31.08 | 30.86 | 31.05 | 2,552,648 | +0.11(+0.37%) |
Aug 21, 2013 | 31.12 | 31.14 | 30.83 | 30.94 | 3,640,166 | +0.01(+0.02%) |
Aug 20, 2013 | 30.94 | 31.06 | 30.88 | 30.93 | 5,439,110 | +0.32(+1.05%) |
Aug 19, 2013 | 30.74 | 30.82 | 30.60 | 30.61 | 2,696,654 | -0.19(-0.62%) |
Aug 16, 2013 | 30.92 | 30.93 | 30.70 | 30.80 | 4,085,517 | +0.06(+0.19%) |
Aug 15, 2013 | 30.63 | 30.81 | 30.48 | 30.74 | 4,744,582 | -0.23(-0.75%) |
Aug 14, 2013 | 31.23 | 31.26 | 30.92 | 30.97 | 4,236,582 | -0.05(-0.17%) |
Aug 13, 2013 | 30.81 | 31.04 | 30.67 | 31.03 | 4,111,167 | +0.42(+1.38%) |
Aug 12, 2013 | 30.78 | 30.84 | 30.59 | 30.60 | 2,426,171 | -0.13(-0.41%) |
Aug 09, 2013 | 30.78 | 30.89 | 30.69 | 30.73 | 1,942,624 | -0.09(-0.29%) |
Aug 08, 2013 | 31.06 | 31.06 | 30.63 | 30.82 | 3,127,254 | +0.04(+0.12%) |
Aug 07, 2013 | 30.79 | 31.03 | 30.76 | 30.78 | 3,025,107 | +0.16(+0.53%) |
Aug 06, 2013 | 30.75 | 30.78 | 30.48 | 30.62 | 4,657,644 | -0.13(-0.42%) |
Aug 05, 2013 | 30.90 | 30.93 | 30.68 | 30.75 | 3,830,991 | -0.07(-0.23%) |
Aug 02, 2013 | 30.77 | 30.96 | 30.65 | 30.82 | 4,302,155 | +0.27(+0.87%) |
Aug 01, 2013 | 30.49 | 30.66 | 30.42 | 30.55 | 5,657,690 | +0.48(+1.59%) |
Jul 31, 2013 | 30.19 | 30.38 | 29.92 | 30.08 | 4,160,487 | +0.09(+0.30%) |
Jul 30, 2013 | 30.35 | 30.38 | 29.95 | 29.99 | 2,992,529 | -0.19(-0.65%) |
Jul 29, 2013 | 30.28 | 30.38 | 30.18 | 30.18 | 3,673,257 | -0.21(-0.70%) |
Jul 26, 2013 | 30.19 | 30.44 | 30.01 | 30.39 | 2,708,244 | -0.21(-0.67%) |
Jul 25, 2013 | 30.55 | 30.74 | 30.45 | 30.60 | 3,093,105 | +0.11(+0.37%) |
Jul 24, 2013 | 30.45 | 30.53 | 30.08 | 30.49 | 4,047,061 | +0.12(+0.39%) |
Jul 23, 2013 | 30.39 | 30.51 | 30.29 | 30.37 | 3,704,483 | -0.19(-0.64%) |
Jul 22, 2013 | 30.60 | 30.80 | 30.53 | 30.57 | 4,232,635 | -0.21(-0.69%) |
Jul 19, 2013 | 30.61 | 30.85 | 30.55 | 30.78 | 2,465,136 | -0.18(-0.57%) |
Jul 18, 2013 | 31.10 | 31.11 | 30.87 | 30.96 | 2,838,565 | +0.17(+0.54%) |
Jul 17, 2013 | 31.00 | 31.00 | 30.65 | 30.79 | 2,715,670 | +0.18(+0.58%) |
Jul 16, 2013 | 30.67 | 30.81 | 30.39 | 30.61 | 3,773,988 | -0.44(-1.43%) |
Jul 15, 2013 | 31.17 | 31.19 | 30.94 | 31.06 | 2,977,413 | -0.20(-0.64%) |
Jul 12, 2013 | 31.10 | 31.27 | 31.04 | 31.26 | 2,013,008 | +0.03(+0.09%) |
Jul 11, 2013 | 31.09 | 31.26 | 30.97 | 31.23 | 2,557,225 | +0.37(+1.19%) |
Jul 10, 2013 | 30.70 | 31.02 | 30.68 | 30.86 | 2,809,893 | +0.38(+1.26%) |
Jul 09, 2013 | 30.57 | 30.49 | 30.36 | 30.48 | 2,535,384 | +0.01(+0.02%) |
Jul 08, 2013 | 30.45 | 30.62 | 30.32 | 30.47 | 3,369,689 | +0.25(+0.84%) |
Jul 05, 2013 | 30.31 | 30.34 | 30.01 | 30.22 | 2,993,943 | +0.35(+1.17%) |
Jul 03, 2013 | 29.77 | 29.90 | 29.67 | 29.87 | 1,970,042 | +0.15(+0.52%) |
Jul 02, 2013 | 29.71 | 29.95 | 29.63 | 29.72 | 2,434,701 | +0.07(+0.22%) |
Jul 01, 2013 | 29.85 | 29.94 | 29.62 | 29.65 | 2,111,060 | +0.16(+0.54%) |
Jun 28, 2013 | 29.54 | 29.71 | 29.41 | 29.49 | 2,509,184 | -0.08(-0.26%) |
Jun 27, 2013 | 29.62 | 29.79 | 29.49 | 29.57 | 3,077,483 | +0.18(+0.62%) |
Jun 26, 2013 | 29.35 | 29.53 | 29.27 | 29.39 | 2,203,333 | +0.37(+1.28%) |
Jun 25, 2013 | 28.98 | 29.10 | 28.77 | 29.01 | 3,579,925 | +0.06(+0.20%) |
Jun 24, 2013 | 28.71 | 29.18 | 28.62 | 28.95 | 4,188,785 | -0.04(-0.14%) |
Jun 21, 2013 | 29.34 | 29.37 | 28.77 | 29.00 | 4,616,256 | -0.23(-0.79%) |
Jun 20, 2013 | 29.72 | 29.85 | 29.18 | 29.23 | 5,520,465 | -1.16(-3.81%) |
Jun 19, 2013 | 30.88 | 30.98 | 30.37 | 30.38 | 3,241,552 | -0.58(-1.89%) |
Jun 18, 2013 | 30.91 | 31.03 | 30.80 | 30.97 | 2,291,207 | -0.16(-0.51%) |
Jun 17, 2013 | 31.42 | 31.55 | 30.98 | 31.13 | 3,435,906 | +0.15(+0.48%) |
Jun 14, 2013 | 30.86 | 31.17 | 30.85 | 30.98 | 2,512,188 | -0.22(-0.70%) |
Jun 13, 2013 | 31.06 | 31.21 | 31.00 | 31.20 | 5,137,819 | +0.27(+0.86%) |
Jun 12, 2013 | 31.24 | 31.26 | 30.83 | 30.93 | 5,791,583 | +0.35(+1.16%) |
Jun 11, 2013 | 30.54 | 30.69 | 30.45 | 30.58 | 5,524,787 | -0.04(-0.13%) |
Jun 10, 2013 | 30.69 | 30.73 | 30.51 | 30.62 | 3,153,916 | +0.10(+0.33%) |
Jun 07, 2013 | 30.11 | 30.61 | 30.08 | 30.52 | 3,540,132 | +0.31(+1.04%) |
Jun 06, 2013 | 30.30 | 30.31 | 29.85 | 30.21 | 7,609,920 | +0.34(+1.15%) |
Jun 05, 2013 | 30.43 | 30.43 | 29.83 | 29.86 | 12,580,120 | -0.58(-1.92%) |
Jun 04, 2013 | 30.61 | 30.70 | 30.34 | 30.45 | 9,807,451 | -0.22(-0.73%) |
Jun 03, 2013 | 30.78 | 30.94 | 30.55 | 30.67 | 5,165,244 | +0.12(+0.39%) |
May 31, 2013 | 30.65 | 30.87 | 30.55 | 30.55 | 3,573,227 | -0.38(-1.24%) |
May 30, 2013 | 30.70 | 31.02 | 30.62 | 30.94 | 3,188,395 | +0.24(+0.79%) |
May 29, 2013 | 30.94 | 31.10 | 30.59 | 30.70 | 7,957,158 | -0.93(-2.95%) |
May 28, 2013 | 31.85 | 31.87 | 31.57 | 31.63 | 3,443,265 | +0.37(+1.17%) |
May 24, 2013 | 30.94 | 31.32 | 30.91 | 31.26 | 2,174,575 | +0.14(+0.46%) |
May 23, 2013 | 31.03 | 31.20 | 30.87 | 31.12 | 2,436,801 | -0.12(-0.40%) |
May 22, 2013 | 31.17 | 31.55 | 31.17 | 31.24 | 4,264,730 | +0.17(+0.55%) |
May 21, 2013 | 30.70 | 31.17 | 30.70 | 31.07 | 4,066,051 | +0.26(+0.84%) |
May 20, 2013 | 30.80 | 30.96 | 30.74 | 30.81 | 2,391,427 | -0.01(-0.02%) |
May 17, 2013 | 30.66 | 30.86 | 30.58 | 30.82 | 3,283,430 | +0.06(+0.21%) |
May 16, 2013 | 31.04 | 31.07 | 30.72 | 30.75 | 4,173,956 | -0.21(-0.67%) |
May 15, 2013 | 30.75 | 31.00 | 30.74 | 30.96 | 3,665,463 | +0.47(+1.53%) |
May 13, 2013 | 30.47 | 30.54 | 30.42 | 30.50 | 3,743,799 | +0.03(+0.10%) |
May 10, 2013 | 30.17 | 30.54 | 30.04 | 30.47 | 5,496,369 | +0.54(+1.81%) |
May 09, 2013 | 29.90 | 30.14 | 29.86 | 29.92 | 3,087,376 | -0.06(-0.20%) |
May 08, 2013 | 29.95 | 30.14 | 29.88 | 29.98 | 3,241,305 | +0.07(+0.22%) |
May 07, 2013 | 29.85 | 29.98 | 29.77 | 29.92 | 2,867,598 | +0.13(+0.43%) |
May 06, 2013 | 29.92 | 29.94 | 29.75 | 29.79 | 2,107,045 | -0.13(-0.43%) |
May 03, 2013 | 29.94 | 30.03 | 29.90 | 29.92 | 3,451,389 | -0.11(-0.37%) |
May 02, 2013 | 29.96 | 30.13 | 29.93 | 30.03 | 3,234,468 | -0.04(-0.14%) |