Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 36.29 | 36.44 | 36.02 | 36.21 | 4,182,856 | +0.29(+0.81%) |
Mar 28, 2014 | 35.57 | 36.01 | 35.53 | 35.92 | 4,853,559 | +0.40(+1.11%) |
Mar 27, 2014 | 35.55 | 35.71 | 34.89 | 35.52 | 8,725,056 | -0.08(-0.22%) |
Mar 26, 2014 | 36.64 | 36.68 | 35.60 | 35.60 | 6,120,744 | -0.79(-2.17%) |
Mar 25, 2014 | 36.49 | 36.58 | 35.97 | 36.39 | 5,765,731 | -0.03(-0.07%) |
Mar 24, 2014 | 35.90 | 36.71 | 35.88 | 36.41 | 9,766,892 | +0.73(+2.03%) |
Mar 21, 2014 | 35.72 | 36.30 | 35.53 | 35.69 | 12,708,862 | +0.42(+1.19%) |
Mar 20, 2014 | 34.24 | 35.51 | 34.21 | 35.27 | 7,371,930 | +0.96(+2.80%) |
Mar 19, 2014 | 33.89 | 34.63 | 33.60 | 34.31 | 6,273,062 | +0.42(+1.24%) |
Mar 18, 2014 | 33.95 | 34.15 | 33.80 | 33.89 | 4,403,350 | -0.05(-0.15%) |
Mar 17, 2014 | 33.83 | 34.28 | 33.83 | 33.94 | 3,881,553 | +0.37(+1.10%) |
Mar 14, 2014 | 33.45 | 33.78 | 33.30 | 33.57 | 4,173,181 | +0.13(+0.39%) |
Mar 13, 2014 | 34.51 | 34.54 | 33.41 | 33.44 | 7,762,977 | -0.87(-2.54%) |
Mar 12, 2014 | 34.33 | 34.55 | 34.22 | 34.31 | 4,544,623 | -0.35(-1.00%) |
Mar 11, 2014 | 35.23 | 35.35 | 34.57 | 34.66 | 5,068,517 | -0.71(-2.01%) |
Mar 10, 2014 | 35.29 | 35.50 | 35.25 | 35.37 | 2,750,852 | +0.03(+0.09%) |
Mar 07, 2014 | 35.33 | 35.67 | 35.33 | 35.34 | 5,463,871 | +0.21(+0.61%) |
Mar 06, 2014 | 34.69 | 35.35 | 34.56 | 35.13 | 6,375,831 | +0.64(+1.85%) |
Mar 05, 2014 | 34.54 | 34.65 | 34.25 | 34.49 | 4,029,125 | +0.05(+0.14%) |
Mar 04, 2014 | 34.22 | 34.64 | 34.19 | 34.44 | 5,053,017 | +0.63(+1.86%) |
Mar 03, 2014 | 33.76 | 33.91 | 33.42 | 33.82 | 5,441,174 | -0.24(-0.72%) |
Feb 28, 2014 | 33.90 | 34.51 | 33.90 | 34.06 | 14,402,264 | -0.89(-2.55%) |
Feb 27, 2014 | 34.91 | 35.48 | 34.78 | 34.95 | 6,583,428 | -0.01(-0.03%) |
Feb 26, 2014 | 35.26 | 35.51 | 34.89 | 34.96 | 6,200,927 | -0.24(-0.68%) |
Feb 25, 2014 | 35.79 | 35.80 | 35.13 | 35.20 | 4,341,574 | -0.62(-1.74%) |
Feb 24, 2014 | 35.61 | 36.17 | 35.54 | 35.82 | 4,511,395 | +0.29(+0.80%) |
Feb 21, 2014 | 35.76 | 35.80 | 35.14 | 35.54 | 5,728,043 | +0.36(+1.03%) |
Feb 20, 2014 | 35.34 | 35.38 | 34.77 | 35.18 | 3,600,628 | -0.12(-0.34%) |
Feb 19, 2014 | 35.12 | 35.75 | 35.05 | 35.29 | 5,664,766 | -0.09(-0.25%) |
Feb 18, 2014 | 35.23 | 35.49 | 35.23 | 35.38 | 5,844,325 | -0.31(-0.86%) |
Feb 14, 2014 | 35.48 | 35.69 | 35.69 | 35.69 | 5,086,433 | +0.16(+0.45%) |
Feb 13, 2014 | 35.35 | 35.75 | 35.28 | 35.53 | 4,643,542 | -0.16(-0.44%) |
Feb 12, 2014 | 35.70 | 35.95 | 35.56 | 35.68 | 3,220,554 | +0.03(+0.07%) |
Feb 11, 2014 | 35.34 | 35.82 | 35.21 | 35.66 | 3,183,244 | +0.31(+0.87%) |
Feb 10, 2014 | 35.33 | 35.43 | 35.13 | 35.35 | 5,138,905 | -0.04(-0.10%) |
Feb 07, 2014 | 34.41 | 35.42 | 34.39 | 35.39 | 8,987,280 | +1.20(+3.50%) |
Feb 06, 2014 | 33.48 | 34.25 | 33.43 | 34.19 | 4,487,066 | +0.82(+2.46%) |
Feb 05, 2014 | 33.92 | 34.06 | 33.35 | 33.37 | 7,637,475 | -0.58(-1.71%) |
Feb 04, 2014 | 33.72 | 34.25 | 33.48 | 33.95 | 5,697,794 | +0.45(+1.33%) |
Feb 03, 2014 | 34.72 | 34.87 | 33.45 | 33.51 | 10,697,109 | -1.22(-3.51%) |
Jan 31, 2014 | 34.79 | 35.08 | 34.62 | 34.72 | 7,437,637 | -0.67(-1.89%) |
Jan 30, 2014 | 35.44 | 35.61 | 35.28 | 35.39 | 5,941,995 | +0.33(+0.95%) |
Jan 29, 2014 | 35.29 | 35.52 | 34.95 | 35.06 | 7,838,609 | -0.66(-1.86%) |
Jan 28, 2014 | 36.06 | 36.06 | 35.35 | 35.72 | 6,908,849 | +0.30(+0.85%) |
Jan 27, 2014 | 35.97 | 36.21 | 35.33 | 35.42 | 8,196,567 | -0.63(-1.75%) |
Jan 24, 2014 | 35.18 | 36.62 | 34.57 | 36.06 | 10,642,375 | -1.68(-4.45%) |
Jan 23, 2014 | 38.67 | 38.67 | 37.62 | 37.74 | 5,027,147 | -1.24(-3.18%) |
Jan 22, 2014 | 38.60 | 39.08 | 38.60 | 38.98 | 3,601,997 | +0.51(+1.32%) |
Jan 21, 2014 | 38.27 | 38.72 | 38.23 | 38.47 | 3,598,563 | +0.35(+0.91%) |
Jan 17, 2014 | 38.25 | 38.12 | 38.12 | 38.12 | 4,537,705 | -0.11(-0.30%) |
Jan 16, 2014 | 38.41 | 38.50 | 38.12 | 38.24 | 2,470,738 | -0.31(-0.81%) |
Jan 15, 2014 | 38.11 | 38.62 | 38.08 | 38.55 | 4,019,452 | +0.44(+1.16%) |
Jan 14, 2014 | 38.00 | 38.19 | 37.79 | 38.11 | 2,919,116 | +0.28(+0.74%) |
Jan 13, 2014 | 38.80 | 38.84 | 37.75 | 37.83 | 3,920,627 | -1.01(-2.60%) |
Jan 10, 2014 | 39.06 | 39.14 | 38.73 | 38.84 | 2,683,861 | -0.24(-0.62%) |
Jan 09, 2014 | 39.10 | 39.24 | 38.81 | 39.08 | 2,504,229 | +0.16(+0.40%) |
Jan 08, 2014 | 38.99 | 39.00 | 38.56 | 38.92 | 2,904,985 | -0.10(-0.25%) |
Jan 07, 2014 | 39.00 | 39.24 | 38.86 | 39.02 | 2,934,147 | +0.29(+0.74%) |
Jan 06, 2014 | 38.89 | 39.54 | 38.66 | 38.74 | 4,856,991 | -0.01(-0.01%) |
Jan 03, 2014 | 37.95 | 38.89 | 37.95 | 38.74 | 3,970,928 | +0.80(+2.11%) |
Jan 02, 2014 | 38.04 | 38.15 | 37.82 | 37.94 | 3,339,596 | -0.12(-0.31%) |
Dec 31, 2013 | 37.77 | 38.06 | 38.06 | 38.06 | 1,881,986 | +0.38(+1.00%) |
Dec 30, 2013 | 37.69 | 37.83 | 37.56 | 37.69 | 2,095,230 | -0.02(-0.06%) |
Dec 27, 2013 | 37.56 | 37.77 | 37.47 | 37.71 | 1,873,815 | +0.12(+0.32%) |
Dec 26, 2013 | 37.50 | 37.67 | 37.35 | 37.59 | 1,824,458 | +0.26(+0.69%) |
Dec 24, 2013 | 37.29 | 37.41 | 37.19 | 37.33 | 877,909 | +0.01(+0.03%) |
Dec 23, 2013 | 37.22 | 37.57 | 37.12 | 37.32 | 2,649,542 | +0.34(+0.92%) |
Dec 20, 2013 | 36.14 | 37.17 | 36.10 | 36.98 | 6,722,659 | +0.27(+0.73%) |
Dec 19, 2013 | 36.76 | 36.92 | 36.57 | 36.71 | 3,226,246 | -0.21(-0.56%) |
Dec 18, 2013 | 36.04 | 36.93 | 35.71 | 36.92 | 4,100,791 | +0.95(+2.64%) |
Dec 17, 2013 | 36.19 | 36.32 | 35.83 | 35.96 | 2,695,356 | -0.22(-0.61%) |
Dec 16, 2013 | 36.26 | 36.53 | 36.10 | 36.19 | 4,455,719 | +0.15(+0.42%) |
Dec 13, 2013 | 36.40 | 36.52 | 35.99 | 36.04 | 3,320,596 | -0.25(-0.68%) |
Dec 12, 2013 | 36.42 | 36.57 | 36.26 | 36.28 | 3,387,618 | -0.08(-0.23%) |
Dec 11, 2013 | 36.94 | 37.00 | 36.30 | 36.37 | 4,188,232 | -0.51(-1.37%) |
Dec 10, 2013 | 36.98 | 37.22 | 36.83 | 36.87 | 3,338,263 | -0.24(-0.65%) |
Dec 09, 2013 | 37.03 | 37.35 | 36.97 | 37.12 | 3,604,287 | +0.30(+0.83%) |
Dec 06, 2013 | 36.82 | 36.92 | 36.50 | 36.81 | 3,580,439 | +0.55(+1.53%) |
Dec 05, 2013 | 36.48 | 36.61 | 36.15 | 36.26 | 4,755,342 | -0.35(-0.95%) |
Dec 04, 2013 | 36.72 | 37.25 | 36.28 | 36.61 | 5,756,641 | -0.35(-0.94%) |
Dec 03, 2013 | 37.46 | 37.67 | 36.81 | 36.95 | 3,697,560 | -0.72(-1.91%) |
Dec 02, 2013 | 37.63 | 38.05 | 37.49 | 37.67 | 3,729,247 | +0.14(+0.39%) |
Nov 29, 2013 | 37.32 | 37.75 | 37.15 | 37.53 | 2,627,029 | +0.14(+0.37%) |
Nov 27, 2013 | 37.41 | 37.59 | 37.20 | 37.39 | 3,228,287 | -0.11(-0.29%) |
Nov 26, 2013 | 37.28 | 37.87 | 37.22 | 37.49 | 4,697,502 | +0.23(+0.61%) |
Nov 25, 2013 | 37.57 | 37.65 | 37.22 | 37.27 | 3,077,165 | -0.30(-0.81%) |
Nov 22, 2013 | 37.34 | 37.68 | 37.15 | 37.57 | 3,604,902 | +0.34(+0.90%) |
Nov 21, 2013 | 36.92 | 37.29 | 36.88 | 37.24 | 3,396,691 | +0.50(+1.36%) |
Nov 20, 2013 | 36.84 | 37.07 | 36.66 | 36.73 | 4,744,013 | +0.09(+0.25%) |
Nov 19, 2013 | 36.68 | 36.90 | 36.54 | 36.64 | 4,032,945 | -0.05(-0.13%) |
Nov 18, 2013 | 36.42 | 37.04 | 36.38 | 36.69 | 4,792,182 | +0.18(+0.50%) |
Nov 15, 2013 | 36.52 | 36.62 | 36.34 | 36.51 | 3,598,393 | +0.01(+0.03%) |
Nov 14, 2013 | 34.91 | 36.77 | 34.91 | 36.50 | 3,939,471 | -0.13(-0.37%) |
Nov 13, 2013 | 35.67 | 36.63 | 35.67 | 36.63 | 3,725,509 | +0.51(+1.40%) |
Nov 12, 2013 | 36.98 | 37.06 | 36.08 | 36.12 | 7,901,373 | -0.99(-2.66%) |
Nov 11, 2013 | 37.13 | 37.48 | 37.02 | 37.11 | 3,934,100 | -0.03(-0.07%) |
Nov 08, 2013 | 36.20 | 37.34 | 36.15 | 37.14 | 5,116,300 | +1.04(+2.88%) |
Nov 07, 2013 | 36.83 | 36.94 | 36.08 | 36.10 | 5,005,318 | -0.69(-1.87%) |
Nov 06, 2013 | 36.86 | 36.94 | 36.58 | 36.79 | 3,001,790 | +0.20(+0.54%) |
Nov 05, 2013 | 36.57 | 36.74 | 36.34 | 36.59 | 3,214,342 | -0.06(-0.17%) |
Nov 04, 2013 | 36.50 | 36.73 | 36.35 | 36.65 | 3,961,568 | +0.29(+0.81%) |
Nov 01, 2013 | 36.22 | 36.53 | 36.20 | 36.36 | 3,581,549 | +0.14(+0.40%) |
Oct 31, 2013 | 36.27 | 36.45 | 36.16 | 36.21 | 4,494,594 | -0.08(-0.23%) |
Oct 30, 2013 | 36.41 | 36.57 | 36.22 | 36.30 | 5,607,188 | -0.02(-0.04%) |
Oct 29, 2013 | 35.50 | 36.32 | 35.46 | 36.31 | 5,351,065 | +0.87(+2.45%) |
Oct 28, 2013 | 35.52 | 35.61 | 35.41 | 35.44 | 4,499,207 | -0.08(-0.23%) |
Oct 25, 2013 | 35.22 | 35.61 | 35.04 | 35.53 | 4,309,947 | +0.41(+1.18%) |
Oct 24, 2013 | 34.98 | 35.31 | 34.91 | 35.11 | 5,865,817 | +0.16(+0.44%) |
Oct 23, 2013 | 34.50 | 35.11 | 34.06 | 34.96 | 9,121,885 | +0.05(+0.15%) |
Oct 22, 2013 | 35.37 | 35.83 | 34.32 | 34.91 | 11,813,379 | -1.17(-3.25%) |
Oct 21, 2013 | 36.08 | 36.15 | 35.99 | 36.08 | 2,676,177 | +0.02(+0.06%) |
Oct 18, 2013 | 36.08 | 36.13 | 35.80 | 36.06 | 4,404,684 | +0.13(+0.36%) |
Oct 17, 2013 | 35.25 | 35.98 | 35.04 | 35.93 | 5,864,819 | +0.51(+1.44%) |
Oct 16, 2013 | 34.87 | 35.56 | 34.78 | 35.42 | 5,922,030 | +0.78(+2.24%) |
Oct 15, 2013 | 34.54 | 35.05 | 34.52 | 34.64 | 5,139,529 | -0.12(-0.36%) |
Oct 14, 2013 | 34.49 | 34.85 | 34.35 | 34.77 | 4,855,169 | +0.03(+0.07%) |
Oct 11, 2013 | 34.66 | 34.86 | 34.41 | 34.74 | 6,118,990 | +0.06(+0.16%) |
Oct 10, 2013 | 33.98 | 34.69 | 33.91 | 34.68 | 4,072,151 | +1.20(+3.60%) |
Oct 09, 2013 | 33.54 | 33.75 | 33.20 | 33.48 | 5,708,841 | +0.04(+0.11%) |
Oct 08, 2013 | 34.06 | 34.12 | 33.42 | 33.44 | 5,104,084 | -0.64(-1.88%) |
Oct 07, 2013 | 33.94 | 34.34 | 33.91 | 34.08 | 3,222,233 | -0.24(-0.71%) |
Oct 04, 2013 | 33.96 | 34.43 | 33.93 | 34.33 | 4,700,089 | +0.35(+1.02%) |
Oct 03, 2013 | 34.07 | 34.21 | 33.78 | 33.98 | 7,089,317 | -0.10(-0.29%) |
Oct 02, 2013 | 34.20 | 34.24 | 33.86 | 34.08 | 7,361,054 | -0.39(-1.14%) |
Oct 01, 2013 | 34.13 | 34.48 | 34.03 | 34.47 | 3,511,134 | +0.49(+1.44%) |
Sep 30, 2013 | 33.81 | 34.13 | 33.73 | 33.98 | 3,530,428 | -0.24(-0.69%) |
Sep 27, 2013 | 34.25 | 34.28 | 33.98 | 34.22 | 3,072,240 | -0.26(-0.75%) |
Sep 26, 2013 | 34.35 | 34.76 | 34.30 | 34.48 | 3,080,284 | +0.12(+0.36%) |
Sep 25, 2013 | 34.25 | 34.66 | 34.13 | 34.35 | 4,108,914 | +0.12(+0.36%) |
Sep 24, 2013 | 34.35 | 34.66 | 34.02 | 34.23 | 4,998,998 | -0.05(-0.15%) |
Sep 23, 2013 | 34.56 | 34.74 | 34.14 | 34.28 | 5,022,590 | -0.54(-1.55%) |
Sep 20, 2013 | 35.35 | 35.56 | 34.71 | 34.82 | 10,542,578 | -0.51(-1.44%) |
Sep 19, 2013 | 35.69 | 35.81 | 35.15 | 35.33 | 4,487,628 | -0.21(-0.58%) |
Sep 18, 2013 | 35.56 | 35.97 | 35.43 | 35.54 | 6,113,840 | -0.04(-0.10%) |
Sep 17, 2013 | 35.43 | 35.67 | 35.39 | 35.57 | 2,953,124 | +0.14(+0.39%) |
Sep 16, 2013 | 35.47 | 35.66 | 35.15 | 35.43 | 3,303,950 | +0.40(+1.15%) |
Sep 13, 2013 | 35.00 | 35.21 | 34.67 | 35.03 | 4,369,825 | +0.13(+0.37%) |
Sep 12, 2013 | 35.20 | 35.23 | 34.86 | 34.90 | 3,213,820 | -0.25(-0.72%) |
Sep 11, 2013 | 35.20 | 35.42 | 35.01 | 35.16 | 3,512,917 | -0.19(-0.52%) |
Sep 10, 2013 | 35.32 | 35.53 | 35.21 | 35.34 | 4,356,783 | +0.28(+0.79%) |
Sep 09, 2013 | 34.91 | 35.09 | 34.71 | 35.06 | 3,653,276 | +0.25(+0.71%) |
Sep 06, 2013 | 35.27 | 35.27 | 34.35 | 34.82 | 3,753,872 | -0.35(-1.00%) |
Sep 05, 2013 | 35.20 | 35.57 | 35.13 | 35.17 | 3,370,888 | +0.03(+0.07%) |
Sep 04, 2013 | 34.77 | 35.38 | 34.68 | 35.14 | 4,510,897 | +0.36(+1.04%) |
Sep 03, 2013 | 34.75 | 35.19 | 34.62 | 34.78 | 4,305,491 | +0.43(+1.26%) |
Aug 30, 2013 | 34.64 | 34.64 | 34.22 | 34.35 | 3,654,552 | -0.25(-0.71%) |
Aug 29, 2013 | 34.30 | 34.92 | 34.21 | 34.59 | 2,492,881 | +0.21(+0.61%) |
Aug 28, 2013 | 34.36 | 34.64 | 34.22 | 34.38 | 3,245,034 | -0.04(-0.12%) |
Aug 27, 2013 | 35.30 | 35.30 | 34.38 | 34.42 | 4,943,967 | -1.36(-3.81%) |
Aug 26, 2013 | 35.84 | 36.21 | 35.77 | 35.79 | 3,264,752 | -0.08(-0.22%) |
Aug 23, 2013 | 36.04 | 36.04 | 35.72 | 35.87 | 3,437,411 | -0.03(-0.09%) |
Aug 22, 2013 | 35.22 | 35.99 | 35.19 | 35.90 | 3,758,371 | +0.78(+2.23%) |
Aug 21, 2013 | 35.04 | 35.41 | 34.88 | 35.11 | 4,347,092 | -0.03(-0.07%) |
Aug 20, 2013 | 34.70 | 35.22 | 34.62 | 35.14 | 3,603,861 | +0.43(+1.25%) |
Aug 19, 2013 | 34.78 | 35.02 | 34.65 | 34.71 | 4,954,008 | -0.22(-0.63%) |
Aug 16, 2013 | 34.78 | 35.21 | 34.77 | 34.93 | 4,067,882 | +0.03(+0.07%) |
Aug 15, 2013 | 35.33 | 35.35 | 34.83 | 34.90 | 3,389,241 | -0.75(-2.11%) |
Aug 14, 2013 | 35.61 | 35.92 | 35.55 | 35.66 | 2,769,476 | +0.02(+0.04%) |
Aug 13, 2013 | 35.35 | 35.82 | 35.30 | 35.64 | 2,817,660 | +0.35(+0.99%) |
Aug 12, 2013 | 35.46 | 35.59 | 35.22 | 35.29 | 4,194,871 | -0.40(-1.11%) |
Aug 09, 2013 | 35.74 | 35.93 | 35.63 | 35.69 | 3,236,801 | -0.10(-0.27%) |
Aug 08, 2013 | 35.88 | 36.22 | 35.71 | 35.78 | 3,044,971 | +0.09(+0.25%) |
Aug 07, 2013 | 36.21 | 36.26 | 35.64 | 35.70 | 4,412,851 | -0.67(-1.85%) |
Aug 06, 2013 | 36.16 | 36.45 | 36.08 | 36.37 | 3,362,359 | +0.15(+0.43%) |
Aug 05, 2013 | 36.18 | 36.34 | 36.00 | 36.22 | 2,251,400 | -0.11(-0.31%) |
Aug 02, 2013 | 36.27 | 36.40 | 36.03 | 36.33 | 3,160,956 | -0.07(-0.18%) |
Aug 01, 2013 | 36.12 | 36.49 | 36.11 | 36.40 | 3,619,263 | +0.53(+1.48%) |
Jul 31, 2013 | 35.45 | 36.14 | 35.35 | 35.87 | 5,785,240 | +0.53(+1.50%) |
Jul 30, 2013 | 35.44 | 35.55 | 35.26 | 35.34 | 3,402,670 | +0.06(+0.16%) |
Jul 29, 2013 | 35.42 | 35.50 | 35.21 | 35.28 | 3,080,853 | -0.22(-0.61%) |
Jul 26, 2013 | 35.49 | 35.67 | 35.34 | 35.50 | 4,914,590 | -0.21(-0.58%) |
Jul 25, 2013 | 35.75 | 35.84 | 35.52 | 35.70 | 5,402,827 | -0.16(-0.46%) |
Jul 24, 2013 | 36.67 | 36.69 | 35.78 | 35.87 | 5,225,993 | -0.79(-2.15%) |
Jul 23, 2013 | 36.19 | 36.66 | 36.17 | 36.65 | 5,024,087 | +0.61(+1.69%) |
Jul 22, 2013 | 35.86 | 36.05 | 35.67 | 36.05 | 6,166,837 | +0.38(+1.07%) |
Jul 19, 2013 | 36.03 | 36.16 | 35.26 | 35.67 | 6,310,009 | -0.42(-1.17%) |
Jul 18, 2013 | 35.87 | 36.10 | 35.46 | 36.09 | 6,365,365 | +0.42(+1.17%) |
Jul 17, 2013 | 35.42 | 36.03 | 35.42 | 35.67 | 4,222,158 | +0.31(+0.87%) |
Jul 16, 2013 | 35.73 | 35.82 | 35.14 | 35.36 | 4,021,278 | -0.29(-0.81%) |
Jul 15, 2013 | 35.64 | 35.93 | 35.64 | 35.65 | 5,089,262 | +0.15(+0.44%) |
Jul 12, 2013 | 35.36 | 35.67 | 35.33 | 35.50 | 5,464,084 | +0.23(+0.66%) |
Jul 11, 2013 | 35.83 | 35.94 | 35.13 | 35.26 | 6,030,846 | -0.04(-0.12%) |
Jul 10, 2013 | 35.42 | 35.61 | 35.09 | 35.30 | 4,557,279 | -0.13(-0.36%) |
Jul 09, 2013 | 35.21 | 35.45 | 34.91 | 35.43 | 3,350,014 | +0.53(+1.50%) |
Jul 08, 2013 | 35.12 | 35.21 | 34.83 | 34.91 | 5,025,457 | +0.03(+0.07%) |
Jul 05, 2013 | 34.20 | 34.89 | 34.17 | 34.88 | 4,111,398 | +1.00(+2.96%) |
Jul 03, 2013 | 33.69 | 33.92 | 33.42 | 33.88 | 2,262,880 | -0.03(-0.09%) |
Jul 02, 2013 | 33.76 | 34.15 | 33.71 | 33.91 | 6,195,586 | +0.06(+0.17%) |
Jul 01, 2013 | 33.72 | 34.17 | 33.72 | 33.85 | 4,724,196 | +0.28(+0.84%) |
Jun 28, 2013 | 33.69 | 33.82 | 33.15 | 33.57 | 6,086,196 | -0.18(-0.52%) |
Jun 27, 2013 | 33.63 | 33.81 | 33.42 | 33.75 | 4,801,259 | +0.42(+1.27%) |
Jun 26, 2013 | 33.50 | 33.70 | 33.18 | 33.32 | 5,334,900 | +0.08(+0.23%) |
Jun 25, 2013 | 33.30 | 33.59 | 33.13 | 33.25 | 5,452,092 | +0.38(+1.17%) |
Jun 24, 2013 | 32.95 | 33.23 | 32.42 | 32.86 | 7,093,959 | -0.44(-1.32%) |
Jun 21, 2013 | 34.23 | 34.23 | 32.85 | 33.30 | 11,115,878 | -0.52(-1.55%) |
Jun 20, 2013 | 33.92 | 34.24 | 33.72 | 33.83 | 9,555,525 | -0.36(-1.06%) |
Jun 19, 2013 | 34.57 | 34.79 | 34.19 | 34.19 | 6,714,989 | -0.33(-0.95%) |
Jun 18, 2013 | 34.41 | 34.57 | 34.14 | 34.52 | 4,304,590 | +0.24(+0.70%) |
Jun 17, 2013 | 34.10 | 34.47 | 34.08 | 34.28 | 5,728,372 | +0.41(+1.20%) |
Jun 14, 2013 | 34.02 | 34.20 | 33.76 | 33.87 | 7,126,824 | -0.18(-0.53%) |
Jun 13, 2013 | 33.19 | 34.08 | 33.15 | 34.05 | 7,248,794 | +0.77(+2.31%) |
Jun 12, 2013 | 34.18 | 34.18 | 33.24 | 33.28 | 6,292,933 | -0.62(-1.83%) |
Jun 11, 2013 | 34.07 | 34.43 | 33.90 | 33.90 | 6,650,580 | -0.64(-1.84%) |
Jun 10, 2013 | 34.68 | 34.80 | 34.42 | 34.54 | 5,786,511 | -0.04(-0.12%) |
Jun 07, 2013 | 33.85 | 34.63 | 33.76 | 34.58 | 6,028,058 | +0.98(+2.91%) |
Jun 06, 2013 | 33.22 | 33.60 | 32.93 | 33.60 | 5,197,200 | +0.33(+1.00%) |
Jun 05, 2013 | 33.85 | 34.01 | 33.18 | 33.27 | 8,246,547 | -0.65(-1.92%) |
Jun 04, 2013 | 34.03 | 34.43 | 33.85 | 33.92 | 6,381,727 | -0.08(-0.24%) |
Jun 03, 2013 | 34.10 | 34.39 | 33.44 | 34.00 | 7,128,337 | +0.07(+0.20%) |
May 31, 2013 | 34.38 | 34.76 | 33.93 | 33.93 | 6,990,218 | -0.52(-1.50%) |
May 30, 2013 | 34.28 | 34.61 | 34.14 | 34.45 | 8,117,191 | +0.17(+0.51%) |
May 29, 2013 | 34.24 | 34.96 | 34.24 | 34.28 | 11,857,944 | -0.15(-0.45%) |
May 28, 2013 | 33.62 | 34.56 | 33.62 | 34.43 | 9,723,844 | +1.36(+4.12%) |
May 24, 2013 | 32.87 | 33.09 | 32.65 | 33.07 | 5,363,893 | -0.06(-0.17%) |
May 23, 2013 | 33.01 | 33.33 | 32.78 | 33.12 | 5,057,892 | -0.29(-0.86%) |
May 22, 2013 | 33.46 | 34.09 | 33.33 | 33.41 | 10,632,235 | +0.04(+0.11%) |
May 21, 2013 | 33.44 | 33.74 | 33.37 | 33.37 | 5,800,042 | -0.05(-0.15%) |
May 20, 2013 | 33.34 | 33.47 | 33.11 | 33.43 | 4,909,103 | +0.02(+0.05%) |
May 17, 2013 | 32.85 | 33.51 | 32.79 | 33.41 | 6,870,089 | +0.69(+2.12%) |
May 16, 2013 | 32.51 | 32.84 | 32.34 | 32.72 | 6,795,106 | +0.10(+0.31%) |
May 15, 2013 | 32.49 | 32.63 | 32.23 | 32.62 | 7,865,245 | +0.99(+3.15%) |
May 13, 2013 | 30.94 | 31.70 | 30.89 | 31.62 | 4,888,531 | +0.69(+2.22%) |
May 10, 2013 | 30.87 | 31.00 | 30.64 | 30.93 | 4,074,448 | +0.06(+0.18%) |
May 09, 2013 | 30.95 | 31.06 | 30.74 | 30.88 | 4,194,709 | -0.17(-0.56%) |
May 08, 2013 | 30.58 | 31.06 | 30.44 | 31.05 | 4,260,156 | +0.45(+1.47%) |
May 07, 2013 | 30.67 | 30.70 | 30.31 | 30.60 | 3,316,894 | +0.08(+0.25%) |
May 06, 2013 | 30.36 | 30.66 | 30.32 | 30.52 | 4,156,561 | +0.04(+0.13%) |
May 03, 2013 | 29.86 | 30.62 | 29.53 | 30.48 | 7,040,008 | +0.95(+3.21%) |
May 02, 2013 | 29.55 | 29.74 | 29.42 | 29.53 | 4,626,689 | +0.07(+0.23%) |
May 01, 2013 | 29.89 | 30.12 | 29.43 | 29.47 | 4,470,024 | -0.51(-1.71%) |
Apr 30, 2013 | 29.88 | 30.02 | 29.77 | 29.98 | 3,936,163 | +0.16(+0.55%) |
Apr 29, 2013 | 29.77 | 29.89 | 29.61 | 29.82 | 2,611,681 | +0.15(+0.50%) |
Apr 26, 2013 | 29.82 | 29.89 | 29.49 | 29.67 | 3,343,389 | -0.23(-0.75%) |
Apr 25, 2013 | 29.98 | 30.07 | 29.77 | 29.89 | 3,666,707 | +0.02(+0.05%) |
Apr 24, 2013 | 29.95 | 30.08 | 29.71 | 29.88 | 3,595,195 | +0.01(+0.02%) |
Apr 23, 2013 | 29.53 | 29.89 | 29.43 | 29.87 | 5,194,598 | +0.52(+1.76%) |
Apr 22, 2013 | 29.22 | 29.39 | 28.86 | 29.35 | 5,813,107 | +0.16(+0.56%) |
Apr 19, 2013 | 28.77 | 29.21 | 27.98 | 29.19 | 11,754,790 | +0.22(+0.74%) |
Apr 18, 2013 | 29.46 | 29.52 | 28.80 | 28.97 | 6,742,081 | -0.40(-1.36%) |
Apr 17, 2013 | 29.56 | 29.69 | 29.06 | 29.37 | 6,083,722 | -0.52(-1.75%) |
Apr 16, 2013 | 29.88 | 29.98 | 29.61 | 29.90 | 4,972,737 | +0.33(+1.13%) |
Apr 15, 2013 | 30.52 | 30.55 | 29.56 | 29.56 | 6,008,202 | -1.07(-3.50%) |
Apr 12, 2013 | 30.81 | 30.92 | 30.45 | 30.64 | 4,767,458 | -0.37(-1.21%) |
Apr 11, 2013 | 30.80 | 31.16 | 30.74 | 31.01 | 6,729,429 | +0.28(+0.90%) |
Apr 10, 2013 | 30.13 | 30.82 | 30.05 | 30.73 | 7,108,770 | +0.75(+2.50%) |
Apr 09, 2013 | 29.83 | 30.19 | 29.71 | 29.98 | 5,795,230 | +0.27(+0.90%) |
Apr 08, 2013 | 29.53 | 29.72 | 29.28 | 29.72 | 4,876,164 | +0.20(+0.68%) |
Apr 05, 2013 | 28.80 | 29.54 | 28.65 | 29.52 | 8,381,928 | +0.21(+0.70%) |
Apr 04, 2013 | 29.23 | 29.49 | 29.09 | 29.31 | 6,518,921 | +0.13(+0.46%) |
Apr 03, 2013 | 30.11 | 30.15 | 29.10 | 29.18 | 7,906,650 | -0.92(-3.07%) |
Apr 02, 2013 | 30.02 | 30.20 | 29.87 | 30.10 | 4,653,895 | +0.25(+0.82%) |