Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 37.05 | 37.13 | 36.69 | 36.97 | 5,288,003 | -0.13(-0.35%) |
Mar 28, 2014 | 36.77 | 37.23 | 36.65 | 37.10 | 4,406,992 | +0.33(+0.88%) |
Mar 27, 2014 | 35.98 | 37.26 | 35.98 | 36.77 | 5,959,296 | +0.75(+2.08%) |
Mar 26, 2014 | 35.94 | 36.43 | 35.83 | 36.02 | 3,975,789 | +0.14(+0.40%) |
Mar 25, 2014 | 36.32 | 36.37 | 35.69 | 35.88 | 4,310,255 | -0.33(-0.92%) |
Mar 24, 2014 | 36.35 | 36.57 | 36.18 | 36.21 | 4,629,480 | -0.10(-0.27%) |
Mar 21, 2014 | 35.92 | 36.58 | 35.85 | 36.31 | 6,204,088 | +0.57(+1.60%) |
Mar 20, 2014 | 35.53 | 35.94 | 35.42 | 35.74 | 2,999,335 | +0.13(+0.37%) |
Mar 19, 2014 | 36.29 | 36.50 | 35.40 | 35.61 | 4,023,277 | -0.66(-1.83%) |
Mar 18, 2014 | 36.33 | 36.43 | 36.07 | 36.27 | 2,236,585 | -0.08(-0.21%) |
Mar 17, 2014 | 35.82 | 36.44 | 35.82 | 36.35 | 2,652,947 | +0.61(+1.69%) |
Mar 14, 2014 | 35.44 | 36.03 | 35.44 | 35.74 | 3,022,562 | +0.28(+0.79%) |
Mar 13, 2014 | 36.01 | 36.31 | 35.21 | 35.46 | 3,811,088 | -0.44(-1.23%) |
Mar 12, 2014 | 35.90 | 36.03 | 35.74 | 35.90 | 2,543,760 | -0.16(-0.45%) |
Mar 11, 2014 | 35.83 | 36.36 | 35.74 | 36.07 | 3,559,004 | +0.25(+0.69%) |
Mar 10, 2014 | 35.63 | 35.98 | 35.63 | 35.82 | 3,394,629 | -0.01(-0.04%) |
Mar 07, 2014 | 35.57 | 36.16 | 35.40 | 35.83 | 5,015,054 | +0.47(+1.32%) |
Mar 06, 2014 | 35.70 | 35.76 | 35.30 | 35.37 | 3,878,725 | -0.18(-0.51%) |
Mar 05, 2014 | 36.11 | 36.30 | 35.21 | 35.55 | 6,142,981 | -0.57(-1.57%) |
Mar 04, 2014 | 36.58 | 36.63 | 36.00 | 36.12 | 3,087,346 | -0.14(-0.39%) |
Mar 03, 2014 | 35.93 | 36.39 | 35.88 | 36.26 | 3,712,881 | -0.05(-0.14%) |
Feb 28, 2014 | 36.09 | 36.65 | 35.96 | 36.31 | 4,610,045 | +0.29(+0.81%) |
Feb 27, 2014 | 35.47 | 37.05 | 34.48 | 36.02 | 10,373,866 | +0.84(+2.39%) |
Feb 26, 2014 | 34.52 | 35.48 | 34.46 | 35.18 | 7,179,519 | +0.79(+2.31%) |
Feb 25, 2014 | 33.58 | 34.60 | 33.56 | 34.39 | 3,515,280 | +0.81(+2.43%) |
Feb 24, 2014 | 33.58 | 33.86 | 33.53 | 33.57 | 3,847,873 | +0.04(+0.12%) |
Feb 21, 2014 | 33.45 | 33.66 | 33.38 | 33.53 | 2,938,096 | +0.01(+0.04%) |
Feb 20, 2014 | 33.20 | 33.57 | 33.09 | 33.52 | 2,960,345 | +0.46(+1.39%) |
Feb 19, 2014 | 33.34 | 33.34 | 32.77 | 33.06 | 3,938,294 | -0.32(-0.97%) |
Feb 18, 2014 | 33.33 | 33.62 | 32.85 | 33.38 | 3,498,250 | +0.25(+0.76%) |
Feb 14, 2014 | 33.02 | 33.13 | 33.13 | 33.13 | 3,256,004 | +0.09(+0.27%) |
Feb 13, 2014 | 33.02 | 33.16 | 32.65 | 33.04 | 3,569,480 | -0.08(-0.23%) |
Feb 12, 2014 | 33.38 | 33.60 | 32.91 | 33.12 | 2,458,252 | -0.21(-0.64%) |
Feb 11, 2014 | 32.94 | 33.47 | 32.81 | 33.33 | 4,490,846 | +0.33(+1.00%) |
Feb 10, 2014 | 32.98 | 33.18 | 32.72 | 33.00 | 3,760,249 | -0.08(-0.23%) |
Feb 07, 2014 | 33.46 | 33.84 | 32.96 | 33.08 | 5,115,032 | -0.23(-0.70%) |
Feb 06, 2014 | 33.58 | 34.31 | 32.62 | 33.31 | 11,896,963 | +1.11(+3.45%) |
Feb 05, 2014 | 31.61 | 32.40 | 31.46 | 32.20 | 4,035,236 | +0.48(+1.51%) |
Feb 04, 2014 | 32.01 | 32.15 | 31.63 | 31.72 | 4,254,150 | -0.23(-0.73%) |
Feb 03, 2014 | 32.72 | 33.02 | 31.86 | 31.96 | 4,537,931 | -0.76(-2.33%) |
Jan 31, 2014 | 32.33 | 32.91 | 32.19 | 32.72 | 4,509,968 | -0.14(-0.43%) |
Jan 30, 2014 | 32.43 | 33.12 | 32.41 | 32.86 | 3,022,579 | +0.57(+1.76%) |
Jan 29, 2014 | 32.85 | 33.04 | 32.27 | 32.29 | 4,478,792 | -0.72(-2.17%) |
Jan 28, 2014 | 32.43 | 33.13 | 32.38 | 33.01 | 5,675,859 | +0.63(+1.94%) |
Jan 27, 2014 | 32.49 | 32.65 | 32.18 | 32.38 | 4,407,810 | -0.07(-0.22%) |
Jan 24, 2014 | 32.76 | 33.02 | 32.30 | 32.45 | 4,472,625 | -0.57(-1.72%) |
Jan 23, 2014 | 33.08 | 33.27 | 32.96 | 33.02 | 3,268,925 | -0.17(-0.53%) |
Jan 22, 2014 | 33.97 | 34.01 | 32.77 | 33.20 | 7,560,926 | -0.79(-2.32%) |
Jan 21, 2014 | 34.28 | 34.36 | 33.77 | 33.98 | 3,487,560 | -0.22(-0.64%) |
Jan 17, 2014 | 34.42 | 34.20 | 34.20 | 34.20 | 4,749,454 | +0.06(+0.19%) |
Jan 16, 2014 | 34.56 | 34.62 | 33.96 | 34.14 | 9,356,964 | -0.54(-1.55%) |
Jan 15, 2014 | 35.04 | 35.04 | 34.55 | 34.68 | 5,137,569 | -0.36(-1.03%) |
Jan 14, 2014 | 34.48 | 35.05 | 34.29 | 35.04 | 4,849,835 | +0.49(+1.42%) |
Jan 13, 2014 | 36.56 | 36.56 | 34.39 | 34.55 | 10,141,978 | -2.28(-6.19%) |
Jan 10, 2014 | 35.90 | 37.05 | 35.76 | 36.83 | 5,147,582 | +0.92(+2.57%) |
Jan 09, 2014 | 35.68 | 36.01 | 35.47 | 35.90 | 3,556,209 | +0.25(+0.69%) |
Jan 08, 2014 | 36.20 | 36.20 | 35.34 | 35.66 | 5,424,665 | -0.59(-1.64%) |
Jan 07, 2014 | 36.21 | 36.34 | 35.74 | 36.25 | 4,880,960 | +0.04(+0.11%) |
Jan 06, 2014 | 36.78 | 36.83 | 36.16 | 36.21 | 3,733,597 | -0.53(-1.44%) |
Jan 03, 2014 | 36.78 | 36.93 | 36.60 | 36.74 | 2,723,734 | -0.08(-0.23%) |
Jan 02, 2014 | 36.68 | 37.18 | 36.66 | 36.83 | 4,841,955 | +0.16(+0.42%) |
Dec 31, 2013 | 36.48 | 36.67 | 36.67 | 36.67 | 2,294,104 | +0.20(+0.55%) |
Dec 30, 2013 | 36.07 | 36.54 | 36.07 | 36.47 | 1,850,718 | +0.32(+0.89%) |
Dec 27, 2013 | 36.10 | 36.24 | 35.96 | 36.15 | 1,824,131 | +0.16(+0.45%) |
Dec 26, 2013 | 36.27 | 36.31 | 35.96 | 35.99 | 1,621,994 | -0.08(-0.23%) |
Dec 24, 2013 | 35.87 | 36.27 | 35.87 | 36.07 | 1,393,557 | +0.17(+0.49%) |
Dec 23, 2013 | 35.14 | 36.09 | 35.14 | 35.90 | 2,679,949 | +0.39(+1.09%) |
Dec 20, 2013 | 35.37 | 35.78 | 35.31 | 35.51 | 4,718,648 | +0.21(+0.60%) |
Dec 19, 2013 | 35.39 | 35.47 | 35.06 | 35.30 | 2,391,183 | -0.09(-0.26%) |
Dec 18, 2013 | 35.23 | 35.66 | 35.01 | 35.39 | 3,782,068 | +0.10(+0.29%) |
Dec 17, 2013 | 35.07 | 35.54 | 34.90 | 35.28 | 3,505,961 | +0.17(+0.48%) |
Dec 16, 2013 | 35.06 | 35.18 | 34.89 | 35.12 | 4,102,951 | +0.17(+0.48%) |
Dec 13, 2013 | 35.52 | 35.66 | 34.90 | 34.95 | 3,352,774 | -0.58(-1.62%) |
Dec 12, 2013 | 35.80 | 35.83 | 35.50 | 35.52 | 2,527,430 | -0.28(-0.78%) |
Dec 11, 2013 | 35.52 | 36.02 | 35.41 | 35.80 | 4,154,643 | +0.28(+0.78%) |
Dec 10, 2013 | 35.41 | 35.60 | 35.06 | 35.52 | 3,306,198 | -0.01(-0.04%) |
Dec 09, 2013 | 35.01 | 35.60 | 34.92 | 35.54 | 3,347,410 | +0.41(+1.18%) |
Dec 06, 2013 | 35.42 | 35.76 | 35.01 | 35.12 | 4,484,234 | -0.22(-0.62%) |
Dec 05, 2013 | 35.58 | 35.83 | 35.13 | 35.34 | 6,994,406 | +0.42(+1.21%) |
Dec 04, 2013 | 35.43 | 35.47 | 34.43 | 34.92 | 6,580,648 | -0.56(-1.57%) |
Dec 03, 2013 | 35.39 | 35.67 | 35.31 | 35.48 | 3,356,365 | +0.03(+0.09%) |
Dec 02, 2013 | 35.39 | 35.77 | 35.12 | 35.44 | 4,650,822 | -0.05(-0.14%) |
Nov 29, 2013 | 36.07 | 36.09 | 35.46 | 35.49 | 2,235,389 | -0.41(-1.14%) |
Nov 27, 2013 | 35.84 | 36.35 | 35.73 | 35.91 | 3,546,532 | +0.02(+0.05%) |
Nov 26, 2013 | 35.86 | 36.14 | 35.69 | 35.89 | 3,430,633 | +0.03(+0.07%) |
Nov 25, 2013 | 35.57 | 36.06 | 35.57 | 35.86 | 3,782,797 | +0.45(+1.27%) |
Nov 22, 2013 | 35.17 | 35.50 | 35.11 | 35.41 | 2,398,295 | +0.22(+0.64%) |
Nov 21, 2013 | 34.96 | 35.40 | 34.80 | 35.19 | 4,541,497 | +0.06(+0.16%) |
Nov 20, 2013 | 34.62 | 35.37 | 34.44 | 35.13 | 4,249,175 | +0.56(+1.62%) |
Nov 19, 2013 | 34.47 | 34.91 | 34.47 | 34.57 | 4,537,032 | +0.10(+0.28%) |
Nov 18, 2013 | 34.72 | 34.93 | 34.35 | 34.47 | 6,194,441 | -0.17(-0.48%) |
Nov 15, 2013 | 34.22 | 34.97 | 34.17 | 34.64 | 7,679,743 | +0.26(+0.75%) |
Nov 14, 2013 | 34.42 | 35.03 | 34.05 | 34.38 | 22,822,076 | -3.02(-8.08%) |
Nov 13, 2013 | 37.41 | 37.88 | 36.77 | 37.41 | 9,941,584 | +0.42(+1.15%) |
Nov 12, 2013 | 37.00 | 37.13 | 36.79 | 36.98 | 2,934,951 | -0.05(-0.12%) |
Nov 11, 2013 | 36.70 | 37.13 | 36.59 | 37.03 | 3,493,562 | +0.41(+1.12%) |
Nov 08, 2013 | 36.20 | 37.04 | 36.19 | 36.62 | 4,445,460 | +0.31(+0.87%) |
Nov 07, 2013 | 37.08 | 37.29 | 36.23 | 36.30 | 5,399,750 | -0.98(-2.62%) |
Nov 06, 2013 | 37.09 | 37.40 | 36.95 | 37.28 | 3,118,834 | +0.21(+0.57%) |
Nov 05, 2013 | 37.53 | 37.54 | 36.90 | 37.07 | 3,596,441 | -0.48(-1.27%) |
Nov 04, 2013 | 37.01 | 37.84 | 37.01 | 37.54 | 6,197,031 | +1.04(+2.85%) |
Nov 01, 2013 | 36.55 | 36.69 | 36.21 | 36.50 | 3,963,273 | +0.03(+0.09%) |
Oct 31, 2013 | 36.61 | 36.62 | 36.10 | 36.47 | 2,708,251 | -0.10(-0.28%) |
Oct 30, 2013 | 36.62 | 36.91 | 36.15 | 36.57 | 4,117,033 | -0.05(-0.14%) |
Oct 29, 2013 | 35.94 | 36.87 | 35.92 | 36.62 | 8,493,475 | +0.82(+2.30%) |
Oct 28, 2013 | 35.19 | 35.87 | 35.07 | 35.80 | 8,286,685 | +0.66(+1.86%) |
Oct 25, 2013 | 35.24 | 35.24 | 34.90 | 35.15 | 3,833,365 | -0.12(-0.33%) |
Oct 24, 2013 | 35.26 | 35.31 | 35.09 | 35.26 | 3,107,289 | +0.04(+0.11%) |
Oct 23, 2013 | 34.65 | 35.37 | 34.50 | 35.22 | 4,988,500 | +0.52(+1.50%) |
Oct 22, 2013 | 34.72 | 34.96 | 34.59 | 34.70 | 3,789,040 | +0.26(+0.76%) |
Oct 21, 2013 | 34.58 | 34.78 | 34.35 | 34.44 | 2,901,565 | -0.19(-0.54%) |
Oct 18, 2013 | 34.67 | 34.73 | 34.15 | 34.63 | 3,523,836 | -0.02(-0.06%) |
Oct 17, 2013 | 34.18 | 34.74 | 34.12 | 34.65 | 3,742,569 | +0.46(+1.35%) |
Oct 16, 2013 | 33.18 | 34.24 | 33.02 | 34.18 | 4,065,624 | +1.16(+3.50%) |
Oct 15, 2013 | 32.97 | 33.16 | 32.77 | 33.03 | 2,883,771 | -0.03(-0.10%) |
Oct 14, 2013 | 32.84 | 33.33 | 32.79 | 33.06 | 3,415,989 | +0.03(+0.08%) |
Oct 11, 2013 | 33.27 | 33.27 | 32.62 | 33.04 | 3,185,190 | -0.25(-0.75%) |
Oct 10, 2013 | 33.21 | 33.29 | 32.81 | 33.29 | 2,392,110 | +0.34(+1.03%) |
Oct 09, 2013 | 32.64 | 33.20 | 32.49 | 32.95 | 3,532,369 | +0.35(+1.06%) |
Oct 08, 2013 | 33.30 | 33.37 | 32.58 | 32.60 | 4,392,000 | -0.74(-2.21%) |
Oct 07, 2013 | 33.54 | 33.61 | 33.30 | 33.34 | 2,325,146 | -0.38(-1.12%) |
Oct 04, 2013 | 33.56 | 33.90 | 33.50 | 33.72 | 2,647,035 | +0.11(+0.32%) |
Oct 03, 2013 | 33.70 | 33.86 | 33.39 | 33.61 | 3,535,245 | -0.13(-0.38%) |
Oct 02, 2013 | 33.38 | 33.74 | 32.75 | 33.74 | 4,644,911 | +0.14(+0.42%) |
Oct 01, 2013 | 33.14 | 33.59 | 33.08 | 33.59 | 3,077,166 | +0.37(+1.10%) |
Sep 30, 2013 | 33.11 | 33.32 | 33.03 | 33.23 | 2,994,667 | -0.18(-0.54%) |
Sep 27, 2013 | 33.34 | 33.52 | 33.16 | 33.41 | 3,560,275 | -0.06(-0.19%) |
Sep 26, 2013 | 33.14 | 33.59 | 33.09 | 33.47 | 3,928,268 | +0.37(+1.11%) |
Sep 25, 2013 | 33.16 | 33.29 | 32.43 | 33.11 | 7,788,713 | -0.32(-0.96%) |
Sep 24, 2013 | 33.45 | 33.96 | 33.40 | 33.43 | 4,944,312 | +0.01(+0.02%) |
Sep 23, 2013 | 33.76 | 33.81 | 33.26 | 33.42 | 2,740,185 | -0.35(-1.05%) |
Sep 20, 2013 | 34.04 | 34.09 | 33.50 | 33.77 | 4,515,620 | -0.15(-0.44%) |
Sep 19, 2013 | 33.83 | 34.02 | 33.64 | 33.92 | 2,142,210 | +0.30(+0.88%) |
Sep 18, 2013 | 33.32 | 33.74 | 32.95 | 33.63 | 4,182,916 | +0.31(+0.94%) |
Sep 17, 2013 | 33.11 | 33.36 | 33.11 | 33.31 | 2,605,409 | +0.24(+0.74%) |
Sep 16, 2013 | 33.25 | 33.25 | 32.90 | 33.07 | 3,686,054 | +0.17(+0.51%) |
Sep 13, 2013 | 33.18 | 33.21 | 32.73 | 32.90 | 2,761,472 | -0.14(-0.43%) |
Sep 12, 2013 | 33.20 | 33.36 | 32.97 | 33.04 | 2,523,381 | -0.16(-0.48%) |
Sep 11, 2013 | 33.64 | 33.78 | 33.04 | 33.20 | 4,162,452 | -0.40(-1.20%) |
Sep 10, 2013 | 33.71 | 33.86 | 33.37 | 33.61 | 2,587,104 | -0.07(-0.21%) |
Sep 09, 2013 | 33.59 | 33.82 | 33.47 | 33.68 | 2,341,405 | +0.26(+0.79%) |
Sep 06, 2013 | 33.65 | 33.79 | 33.24 | 33.41 | 2,537,282 | -0.24(-0.70%) |
Sep 05, 2013 | 32.88 | 34.01 | 32.85 | 33.65 | 4,101,731 | +0.84(+2.55%) |
Sep 04, 2013 | 32.69 | 32.92 | 32.57 | 32.81 | 2,897,745 | +0.03(+0.10%) |
Sep 03, 2013 | 32.97 | 33.14 | 32.62 | 32.78 | 3,086,321 | +0.06(+0.18%) |
Aug 30, 2013 | 32.47 | 32.81 | 32.45 | 32.73 | 3,367,068 | +0.27(+0.85%) |
Aug 29, 2013 | 32.01 | 32.72 | 31.95 | 32.45 | 3,804,144 | +0.41(+1.27%) |
Aug 28, 2013 | 31.75 | 32.40 | 31.72 | 32.04 | 2,526,555 | +0.26(+0.80%) |
Aug 27, 2013 | 31.85 | 32.12 | 31.62 | 31.79 | 2,639,011 | -0.34(-1.07%) |
Aug 26, 2013 | 32.57 | 32.76 | 32.11 | 32.13 | 3,860,680 | -0.40(-1.22%) |
Aug 23, 2013 | 33.01 | 33.05 | 32.46 | 32.53 | 3,300,861 | -0.36(-1.09%) |
Aug 22, 2013 | 32.85 | 33.13 | 32.70 | 32.88 | 2,280,108 | -0.14(-0.42%) |
Aug 21, 2013 | 33.30 | 33.47 | 32.84 | 33.03 | 2,195,533 | -0.28(-0.84%) |
Aug 20, 2013 | 32.88 | 33.59 | 32.87 | 33.31 | 3,891,592 | +0.42(+1.28%) |
Aug 19, 2013 | 33.30 | 33.50 | 32.63 | 32.88 | 4,355,683 | -0.45(-1.36%) |
Aug 16, 2013 | 33.98 | 34.10 | 33.27 | 33.34 | 4,902,263 | -0.79(-2.32%) |
Aug 15, 2013 | 32.43 | 34.77 | 33.17 | 34.13 | 14,139,484 | +1.70(+5.25%) |
Aug 14, 2013 | 32.26 | 32.49 | 31.92 | 32.43 | 5,621,935 | +0.01(+0.02%) |
Aug 13, 2013 | 32.71 | 32.81 | 32.16 | 32.42 | 3,410,057 | -0.25(-0.76%) |
Aug 12, 2013 | 32.10 | 32.76 | 31.99 | 32.67 | 3,206,440 | +0.34(+1.05%) |
Aug 09, 2013 | 32.48 | 32.48 | 32.15 | 32.33 | 3,305,696 | -0.21(-0.65%) |
Aug 08, 2013 | 32.62 | 32.85 | 32.24 | 32.54 | 3,491,528 | +0.04(+0.12%) |
Aug 07, 2013 | 32.85 | 32.87 | 32.46 | 32.50 | 3,129,286 | -0.47(-1.41%) |
Aug 06, 2013 | 33.78 | 33.82 | 32.64 | 32.97 | 5,998,522 | -0.96(-2.82%) |
Aug 05, 2013 | 34.10 | 34.13 | 33.66 | 33.92 | 2,077,851 | -0.24(-0.69%) |
Aug 02, 2013 | 34.47 | 34.53 | 34.06 | 34.16 | 2,760,349 | -0.38(-1.11%) |
Aug 01, 2013 | 34.06 | 34.68 | 34.00 | 34.54 | 3,729,757 | +0.75(+2.23%) |
Jul 31, 2013 | 33.84 | 34.27 | 33.71 | 33.79 | 2,014,188 | -0.01(-0.04%) |
Jul 30, 2013 | 34.00 | 34.25 | 33.72 | 33.80 | 1,403,399 | -0.20(-0.58%) |
Jul 29, 2013 | 34.05 | 34.08 | 33.82 | 34.00 | 1,214,577 | -0.05(-0.15%) |
Jul 26, 2013 | 33.77 | 34.06 | 33.41 | 34.05 | 2,455,123 | +0.07(+0.21%) |
Jul 25, 2013 | 34.01 | 34.22 | 33.69 | 33.98 | 3,720,430 | -0.20(-0.58%) |
Jul 24, 2013 | 34.24 | 34.46 | 34.01 | 34.18 | 3,374,837 | +0.03(+0.09%) |
Jul 23, 2013 | 34.18 | 34.34 | 33.99 | 34.15 | 2,224,539 | -0.04(-0.11%) |
Jul 22, 2013 | 33.66 | 34.19 | 33.58 | 34.19 | 2,542,480 | +0.47(+1.40%) |
Jul 19, 2013 | 33.55 | 33.75 | 33.37 | 33.71 | 2,561,571 | +0.19(+0.57%) |
Jul 18, 2013 | 33.82 | 33.87 | 33.38 | 33.52 | 2,969,619 | -0.29(-0.87%) |
Jul 17, 2013 | 33.77 | 34.00 | 33.74 | 33.82 | 1,523,681 | +0.05(+0.15%) |
Jul 16, 2013 | 34.19 | 34.29 | 33.71 | 33.77 | 4,466,103 | -0.36(-1.05%) |
Jul 15, 2013 | 34.08 | 34.25 | 33.85 | 34.12 | 2,620,530 | +0.01(+0.02%) |
Jul 12, 2013 | 34.38 | 34.44 | 34.03 | 34.12 | 1,997,721 | -0.27(-0.78%) |
Jul 11, 2013 | 34.42 | 34.45 | 34.03 | 34.38 | 2,288,268 | +0.23(+0.67%) |
Jul 10, 2013 | 34.27 | 34.39 | 33.96 | 34.15 | 3,568,060 | -0.09(-0.26%) |
Jul 09, 2013 | 34.29 | 34.38 | 34.10 | 34.24 | 1,748,779 | +0.14(+0.41%) |
Jul 08, 2013 | 33.75 | 34.12 | 33.66 | 34.10 | 2,511,414 | +0.46(+1.36%) |
Jul 05, 2013 | 33.38 | 33.65 | 33.06 | 33.64 | 1,823,772 | +0.41(+1.23%) |
Jul 03, 2013 | 33.31 | 33.32 | 33.01 | 33.24 | 1,348,881 | -0.23(-0.69%) |
Jul 02, 2013 | 33.17 | 33.96 | 33.05 | 33.47 | 6,131,854 | +0.57(+1.75%) |
Jul 01, 2013 | 32.44 | 33.11 | 32.38 | 32.89 | 3,685,078 | +0.68(+2.10%) |
Jun 28, 2013 | 32.32 | 32.61 | 32.22 | 32.22 | 5,024,007 | -0.11(-0.34%) |
Jun 27, 2013 | 32.81 | 32.99 | 32.32 | 32.32 | 3,483,132 | -0.29(-0.88%) |
Jun 26, 2013 | 32.53 | 32.66 | 32.34 | 32.61 | 2,105,114 | +0.34(+1.05%) |
Jun 25, 2013 | 31.99 | 32.41 | 31.88 | 32.27 | 2,503,355 | +0.49(+1.55%) |
Jun 24, 2013 | 32.00 | 32.12 | 31.50 | 31.78 | 3,088,966 | -0.48(-1.50%) |
Jun 21, 2013 | 32.46 | 32.51 | 31.97 | 32.27 | 5,757,447 | +0.02(+0.06%) |
Jun 20, 2013 | 32.78 | 32.91 | 32.19 | 32.25 | 3,913,468 | -0.78(-2.38%) |
Jun 19, 2013 | 33.42 | 33.61 | 32.99 | 33.03 | 3,605,141 | -0.41(-1.24%) |
Jun 18, 2013 | 33.65 | 33.67 | 33.12 | 33.45 | 3,613,835 | -0.20(-0.59%) |
Jun 17, 2013 | 33.42 | 33.94 | 33.42 | 33.64 | 4,503,605 | +0.38(+1.15%) |
Jun 14, 2013 | 33.04 | 33.30 | 32.94 | 33.26 | 4,236,972 | +0.15(+0.46%) |
Jun 13, 2013 | 32.61 | 33.14 | 32.55 | 33.11 | 1,633,547 | +0.45(+1.39%) |
Jun 12, 2013 | 32.90 | 33.10 | 32.57 | 32.66 | 2,356,051 | -0.04(-0.14%) |
Jun 11, 2013 | 32.76 | 33.10 | 32.69 | 32.70 | 1,751,755 | -0.28(-0.85%) |
Jun 10, 2013 | 32.89 | 33.16 | 32.74 | 32.98 | 3,193,121 | +0.06(+0.19%) |
Jun 07, 2013 | 32.76 | 32.97 | 32.65 | 32.92 | 3,583,899 | +0.39(+1.21%) |
Jun 06, 2013 | 32.16 | 32.59 | 32.06 | 32.52 | 2,645,588 | +0.23(+0.73%) |
Jun 05, 2013 | 32.71 | 32.97 | 32.28 | 32.29 | 4,493,968 | -0.56(-1.70%) |
Jun 04, 2013 | 32.61 | 32.99 | 32.59 | 32.85 | 4,442,936 | +0.27(+0.82%) |
Jun 03, 2013 | 32.56 | 32.90 | 32.39 | 32.58 | 4,825,867 | +0.01(+0.04%) |
May 31, 2013 | 32.36 | 32.83 | 32.31 | 32.57 | 3,702,866 | +0.18(+0.57%) |
May 30, 2013 | 32.58 | 32.76 | 32.36 | 32.38 | 2,052,673 | -0.27(-0.81%) |
May 29, 2013 | 32.54 | 32.80 | 32.18 | 32.65 | 2,720,385 | -0.06(-0.17%) |
May 28, 2013 | 33.07 | 33.12 | 32.62 | 32.71 | 3,846,356 | -0.18(-0.54%) |
May 24, 2013 | 32.77 | 32.95 | 32.60 | 32.88 | 2,222,416 | -0.15(-0.44%) |
May 23, 2013 | 32.80 | 33.11 | 32.77 | 33.03 | 4,446,783 | +0.04(+0.12%) |
May 22, 2013 | 33.05 | 33.22 | 32.73 | 32.99 | 5,763,001 | -0.17(-0.52%) |
May 21, 2013 | 32.26 | 33.40 | 32.25 | 33.16 | 6,721,156 | +0.73(+2.25%) |
May 20, 2013 | 32.54 | 32.59 | 32.15 | 32.44 | 4,823,874 | -0.24(-0.74%) |
May 17, 2013 | 32.81 | 33.13 | 32.55 | 32.68 | 5,290,551 | -0.29(-0.86%) |
May 16, 2013 | 33.46 | 33.54 | 32.59 | 32.96 | 18,425,430 | +1.49(+4.73%) |
May 15, 2013 | 31.16 | 31.51 | 30.96 | 31.47 | 5,113,206 | +0.96(+3.13%) |
May 13, 2013 | 30.96 | 31.06 | 30.48 | 30.52 | 3,935,279 | -0.46(-1.49%) |
May 10, 2013 | 30.53 | 30.98 | 30.40 | 30.98 | 3,885,931 | +0.44(+1.43%) |
May 09, 2013 | 29.73 | 30.89 | 29.73 | 30.54 | 6,859,138 | +0.77(+2.57%) |
May 08, 2013 | 30.04 | 30.09 | 29.69 | 29.77 | 7,529,810 | -0.42(-1.38%) |
May 07, 2013 | 30.17 | 30.21 | 29.76 | 30.19 | 5,065,693 | -0.37(-1.20%) |
May 06, 2013 | 30.64 | 30.87 | 30.43 | 30.56 | 3,736,078 | -0.04(-0.14%) |
May 03, 2013 | 29.99 | 30.62 | 29.77 | 30.60 | 4,107,637 | +0.83(+2.79%) |
May 02, 2013 | 29.67 | 30.12 | 29.49 | 29.77 | 3,213,187 | +0.25(+0.86%) |
May 01, 2013 | 29.76 | 29.93 | 29.51 | 29.52 | 3,079,505 | -0.29(-0.98%) |
Apr 30, 2013 | 30.01 | 30.04 | 29.65 | 29.81 | 3,505,403 | -0.16(-0.55%) |
Apr 29, 2013 | 30.71 | 30.72 | 29.84 | 29.98 | 4,972,809 | -0.61(-1.99%) |
Apr 26, 2013 | 30.47 | 30.76 | 30.40 | 30.59 | 2,913,725 | +0.17(+0.56%) |
Apr 25, 2013 | 30.20 | 30.54 | 30.10 | 30.41 | 1,874,445 | +0.32(+1.07%) |
Apr 24, 2013 | 30.31 | 30.53 | 29.97 | 30.09 | 1,999,949 | -0.13(-0.44%) |
Apr 23, 2013 | 30.12 | 30.43 | 30.00 | 30.22 | 2,414,499 | +0.23(+0.78%) |
Apr 22, 2013 | 30.03 | 30.22 | 29.80 | 29.99 | 1,753,545 | -0.06(-0.21%) |
Apr 19, 2013 | 29.86 | 30.12 | 29.70 | 30.05 | 2,868,803 | +0.30(+1.02%) |
Apr 18, 2013 | 29.84 | 30.14 | 29.41 | 29.75 | 4,390,207 | -0.01(-0.02%) |
Apr 17, 2013 | 29.60 | 29.83 | 29.30 | 29.76 | 3,245,399 | -0.07(-0.23%) |
Apr 16, 2013 | 30.13 | 30.20 | 29.43 | 29.83 | 4,995,049 | -0.23(-0.76%) |
Apr 15, 2013 | 30.43 | 30.67 | 29.97 | 30.05 | 2,639,981 | -0.62(-2.02%) |
Apr 12, 2013 | 30.97 | 31.23 | 30.59 | 30.67 | 2,750,977 | -0.32(-1.02%) |
Apr 11, 2013 | 30.31 | 31.12 | 30.29 | 30.99 | 3,137,203 | +0.67(+2.21%) |
Apr 10, 2013 | 30.14 | 30.36 | 30.10 | 30.32 | 2,853,764 | +0.28(+0.93%) |
Apr 09, 2013 | 30.52 | 30.52 | 30.02 | 30.04 | 3,256,611 | -0.38(-1.25%) |
Apr 08, 2013 | 30.45 | 30.48 | 30.05 | 30.42 | 2,469,893 | -0.09(-0.29%) |
Apr 05, 2013 | 30.21 | 30.51 | 30.06 | 30.51 | 4,203,623 | +0.03(+0.10%) |
Apr 04, 2013 | 29.77 | 30.59 | 29.77 | 30.48 | 4,318,164 | +0.67(+2.25%) |
Apr 03, 2013 | 29.07 | 29.93 | 29.03 | 29.81 | 6,122,099 | +0.85(+2.93%) |
Apr 02, 2013 | 28.92 | 29.02 | 28.72 | 28.96 | 2,825,412 | +0.11(+0.37%) |