Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 40.12 | 40.40 | 40.03 | 40.31 | 1,038,912 | +0.32(+0.80%) |
Mar 28, 2014 | 39.74 | 40.34 | 39.70 | 39.99 | 1,213,159 | +0.49(+1.23%) |
Mar 27, 2014 | 39.58 | 39.60 | 39.15 | 39.50 | 1,259,545 | +0.03(+0.07%) |
Mar 26, 2014 | 39.73 | 40.12 | 39.41 | 39.47 | 1,351,777 | -0.09(-0.22%) |
Mar 25, 2014 | 39.97 | 40.02 | 39.39 | 39.56 | 1,820,057 | -0.26(-0.65%) |
Mar 24, 2014 | 39.94 | 40.08 | 39.64 | 39.82 | 1,559,441 | -0.18(-0.45%) |
Mar 21, 2014 | 40.12 | 40.23 | 39.62 | 40.00 | 3,561,073 | +0.20(+0.49%) |
Mar 20, 2014 | 39.52 | 39.91 | 39.47 | 39.81 | 1,113,916 | +0.14(+0.35%) |
Mar 19, 2014 | 40.01 | 40.12 | 39.38 | 39.67 | 1,205,289 | -0.23(-0.58%) |
Mar 18, 2014 | 39.81 | 40.21 | 39.71 | 39.90 | 1,165,364 | +0.07(+0.18%) |
Mar 17, 2014 | 39.74 | 40.22 | 39.72 | 39.83 | 1,622,390 | +0.22(+0.55%) |
Mar 14, 2014 | 39.58 | 39.96 | 39.49 | 39.61 | 1,374,593 | +0.01(+0.04%) |
Mar 13, 2014 | 39.72 | 39.99 | 39.34 | 39.60 | 2,010,407 | +0.04(+0.11%) |
Mar 12, 2014 | 39.25 | 39.63 | 39.02 | 39.55 | 1,771,108 | +0.06(+0.15%) |
Mar 11, 2014 | 39.62 | 39.70 | 39.43 | 39.49 | 1,692,777 | -0.25(-0.62%) |
Mar 10, 2014 | 39.71 | 39.78 | 39.49 | 39.74 | 871,075 | +0.05(+0.13%) |
Mar 07, 2014 | 40.09 | 40.29 | 39.66 | 39.69 | 1,335,310 | -0.22(-0.56%) |
Mar 06, 2014 | 39.84 | 40.09 | 39.72 | 39.91 | 1,195,460 | +0.18(+0.46%) |
Mar 05, 2014 | 39.73 | 39.84 | 39.47 | 39.73 | 1,469,280 | -0.09(-0.24%) |
Mar 04, 2014 | 39.89 | 40.28 | 39.70 | 39.83 | 1,719,962 | +0.22(+0.57%) |
Mar 03, 2014 | 39.74 | 39.91 | 39.46 | 39.60 | 1,061,765 | -0.37(-0.92%) |
Feb 28, 2014 | 39.70 | 40.28 | 39.48 | 39.97 | 1,887,124 | +0.09(+0.24%) |
Feb 27, 2014 | 39.83 | 39.99 | 39.66 | 39.88 | 1,769,591 | -0.01(-0.02%) |
Feb 26, 2014 | 39.49 | 40.04 | 39.41 | 39.89 | 1,735,118 | +0.26(+0.66%) |
Feb 25, 2014 | 39.54 | 39.76 | 39.43 | 39.63 | 1,358,728 | +0.14(+0.37%) |
Feb 24, 2014 | 39.44 | 39.87 | 39.35 | 39.48 | 2,825,814 | +0.13(+0.33%) |
Feb 21, 2014 | 39.34 | 39.59 | 39.28 | 39.35 | 1,735,819 | +0.02(+0.06%) |
Feb 20, 2014 | 39.16 | 39.47 | 38.99 | 39.33 | 2,271,991 | +0.29(+0.74%) |
Feb 19, 2014 | 38.19 | 39.05 | 38.04 | 39.04 | 3,121,078 | +0.66(+1.72%) |
Feb 18, 2014 | 38.27 | 38.40 | 37.91 | 38.38 | 2,616,498 | +0.10(+0.26%) |
Feb 14, 2014 | 38.36 | 38.28 | 38.28 | 38.28 | 1,160,659 | -0.07(-0.19%) |
Feb 13, 2014 | 37.58 | 38.43 | 37.43 | 38.35 | 1,585,202 | +0.70(+1.87%) |
Feb 12, 2014 | 37.73 | 37.94 | 37.58 | 37.65 | 3,124,672 | -0.30(-0.80%) |
Feb 11, 2014 | 38.02 | 38.10 | 37.49 | 37.95 | 2,559,625 | +0.01(+0.02%) |
Feb 10, 2014 | 36.91 | 38.90 | 36.30 | 37.94 | 8,549,360 | +1.64(+4.53%) |
Feb 07, 2014 | 36.18 | 36.44 | 35.81 | 36.30 | 2,449,870 | +0.31(+0.87%) |
Feb 06, 2014 | 35.54 | 36.19 | 35.49 | 35.99 | 2,892,260 | +0.65(+1.85%) |
Feb 05, 2014 | 35.15 | 35.60 | 34.99 | 35.34 | 2,367,575 | +0.06(+0.16%) |
Feb 04, 2014 | 35.00 | 35.63 | 34.79 | 35.28 | 2,265,573 | +0.43(+1.25%) |
Feb 03, 2014 | 34.41 | 35.74 | 34.41 | 34.84 | 3,117,120 | -0.75(-2.12%) |
Jan 31, 2014 | 35.33 | 35.73 | 34.58 | 35.60 | 6,591,579 | -1.25(-3.38%) |
Jan 30, 2014 | 36.67 | 36.92 | 36.55 | 36.84 | 1,492,559 | +0.30(+0.82%) |
Jan 29, 2014 | 36.96 | 37.13 | 36.32 | 36.54 | 1,864,059 | -0.83(-2.21%) |
Jan 28, 2014 | 36.78 | 37.47 | 36.61 | 37.37 | 2,650,017 | +0.63(+1.70%) |
Jan 27, 2014 | 36.87 | 37.18 | 36.58 | 36.74 | 1,665,712 | -0.12(-0.33%) |
Jan 24, 2014 | 36.76 | 37.04 | 36.65 | 36.86 | 2,118,114 | -0.42(-1.14%) |
Jan 23, 2014 | 37.64 | 37.64 | 37.00 | 37.29 | 1,270,244 | -0.37(-0.97%) |
Jan 22, 2014 | 37.19 | 37.72 | 37.06 | 37.65 | 1,174,178 | +0.40(+1.08%) |
Jan 21, 2014 | 37.68 | 37.73 | 37.02 | 37.25 | 1,273,681 | -0.14(-0.37%) |
Jan 17, 2014 | 37.56 | 37.39 | 37.39 | 37.39 | 1,207,204 | -0.25(-0.67%) |
Jan 16, 2014 | 37.37 | 37.75 | 37.29 | 37.64 | 1,289,682 | +0.06(+0.15%) |
Jan 15, 2014 | 37.61 | 37.67 | 37.36 | 37.58 | 1,019,717 | -0.03(-0.08%) |
Jan 14, 2014 | 37.71 | 37.78 | 37.32 | 37.61 | 1,712,797 | +0.04(+0.11%) |
Jan 13, 2014 | 37.96 | 38.24 | 37.46 | 37.57 | 1,737,679 | -0.57(-1.49%) |
Jan 10, 2014 | 38.09 | 38.42 | 37.88 | 38.14 | 2,247,392 | +0.04(+0.11%) |
Jan 09, 2014 | 38.70 | 38.75 | 37.86 | 38.09 | 2,434,128 | -0.53(-1.38%) |
Jan 08, 2014 | 38.67 | 38.75 | 38.33 | 38.63 | 1,467,047 | -0.04(-0.11%) |
Jan 07, 2014 | 39.04 | 39.05 | 38.47 | 38.67 | 2,033,097 | +0.04(+0.09%) |
Jan 06, 2014 | 38.99 | 39.09 | 38.57 | 38.63 | 1,245,492 | -0.27(-0.70%) |
Jan 03, 2014 | 37.10 | 39.19 | 37.10 | 38.91 | 1,180,178 | -0.34(-0.86%) |
Jan 02, 2014 | 39.47 | 39.68 | 39.23 | 39.24 | 3,234,677 | -0.31(-0.78%) |
Dec 31, 2013 | 39.66 | 39.55 | 39.55 | 39.55 | 1,080,364 | +0.03(+0.07%) |
Dec 30, 2013 | 39.14 | 39.58 | 39.11 | 39.52 | 1,197,880 | +0.41(+1.05%) |
Dec 27, 2013 | 38.83 | 39.22 | 38.83 | 39.11 | 1,638,302 | +0.17(+0.44%) |
Dec 26, 2013 | 38.44 | 39.00 | 38.24 | 38.94 | 1,479,740 | +0.51(+1.33%) |
Dec 24, 2013 | 38.35 | 38.65 | 38.25 | 38.43 | 624,829 | +0.21(+0.55%) |
Dec 23, 2013 | 38.04 | 38.27 | 37.81 | 38.22 | 1,649,352 | +0.48(+1.28%) |
Dec 20, 2013 | 37.50 | 37.91 | 36.11 | 37.74 | 2,101,037 | +0.16(+0.42%) |
Dec 19, 2013 | 37.46 | 38.09 | 37.46 | 37.58 | 2,312,047 | -0.13(-0.34%) |
Dec 18, 2013 | 37.17 | 37.73 | 36.76 | 37.71 | 1,773,765 | +0.66(+1.79%) |
Dec 17, 2013 | 36.73 | 37.11 | 36.67 | 37.05 | 1,183,265 | +0.16(+0.43%) |
Dec 16, 2013 | 37.22 | 37.40 | 36.75 | 36.89 | 1,100,123 | -0.32(-0.87%) |
Dec 13, 2013 | 36.94 | 37.47 | 36.94 | 37.22 | 832,129 | +0.20(+0.54%) |
Dec 12, 2013 | 36.97 | 37.28 | 36.94 | 37.02 | 1,304,112 | -0.09(-0.25%) |
Dec 11, 2013 | 37.60 | 37.69 | 37.07 | 37.11 | 1,249,941 | -0.46(-1.22%) |
Dec 10, 2013 | 37.60 | 37.88 | 37.44 | 37.57 | 1,354,750 | -0.12(-0.31%) |
Dec 09, 2013 | 37.25 | 37.71 | 37.04 | 37.68 | 2,069,890 | +0.47(+1.26%) |
Dec 06, 2013 | 37.94 | 38.05 | 37.17 | 37.22 | 0 | -0.44(-1.16%) |
Dec 05, 2013 | 37.47 | 37.81 | 36.96 | 37.65 | 0 | +0.22(+0.58%) |
Dec 04, 2013 | 37.87 | 38.02 | 36.68 | 37.44 | 0 | -0.65(-1.70%) |
Dec 03, 2013 | 38.40 | 38.71 | 37.71 | 38.09 | 0 | -0.50(-1.29%) |
Dec 02, 2013 | 38.81 | 38.93 | 38.50 | 38.58 | 0 | -0.12(-0.30%) |
Nov 29, 2013 | 38.63 | 38.91 | 38.62 | 38.70 | 0 | -0.02(-0.06%) |
Nov 27, 2013 | 38.60 | 38.88 | 38.32 | 38.72 | 0 | +0.07(+0.19%) |
Nov 26, 2013 | 38.63 | 38.76 | 38.37 | 38.65 | 0 | +0.12(+0.30%) |
Nov 25, 2013 | 38.11 | 38.73 | 37.68 | 38.53 | 2,520,319 | +0.51(+1.34%) |
Nov 22, 2013 | 37.23 | 38.05 | 37.03 | 38.02 | 0 | +0.56(+1.50%) |
Nov 21, 2013 | 37.50 | 37.57 | 37.09 | 37.46 | 1,234,898 | +0.14(+0.39%) |
Nov 20, 2013 | 37.30 | 37.49 | 37.19 | 37.32 | 0 | +0.09(+0.23%) |
Nov 19, 2013 | 37.49 | 37.55 | 37.12 | 37.23 | 0 | -0.22(-0.58%) |
Nov 18, 2013 | 38.00 | 38.05 | 37.40 | 37.45 | 0 | -0.47(-1.23%) |
Nov 15, 2013 | 37.83 | 38.09 | 37.55 | 37.91 | 0 | -0.00(-0.01%) |
Nov 14, 2013 | 37.93 | 38.11 | 37.69 | 37.92 | 1,272,662 | -0.15(-0.41%) |
Nov 13, 2013 | 36.76 | 38.07 | 36.66 | 38.07 | 0 | +1.22(+3.32%) |
Nov 12, 2013 | 36.78 | 36.94 | 36.47 | 36.85 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 36.32 | 37.10 | 36.32 | 36.85 | 0 | +0.55(+1.53%) |
Nov 08, 2013 | 36.38 | 36.66 | 36.07 | 36.30 | 0 | -0.09(-0.24%) |
Nov 07, 2013 | 37.17 | 37.50 | 36.25 | 36.38 | 2,558,812 | -1.22(-3.23%) |
Nov 06, 2013 | 37.65 | 37.65 | 37.32 | 37.60 | 1,616,653 | +0.14(+0.38%) |
Nov 05, 2013 | 37.24 | 37.58 | 37.04 | 37.45 | 0 | -0.11(-0.29%) |
Nov 04, 2013 | 37.41 | 37.76 | 37.17 | 37.56 | 2,229,094 | +0.29(+0.77%) |
Nov 01, 2013 | 37.16 | 37.67 | 36.93 | 37.27 | 0 | +0.14(+0.37%) |
Oct 31, 2013 | 37.49 | 37.92 | 37.14 | 37.14 | 0 | -0.43(-1.15%) |
Oct 30, 2013 | 38.09 | 38.37 | 37.36 | 37.57 | 2,261,767 | -0.52(-1.38%) |
Oct 29, 2013 | 37.39 | 38.31 | 37.30 | 38.09 | 3,094,534 | +0.89(+2.40%) |
Oct 28, 2013 | 37.19 | 37.44 | 36.99 | 37.20 | 0 | +0.06(+0.15%) |
Oct 25, 2013 | 36.20 | 37.48 | 36.20 | 37.14 | 0 | +1.06(+2.93%) |
Oct 24, 2013 | 35.81 | 36.43 | 35.79 | 36.09 | 1,394,300 | +0.36(+1.00%) |
Oct 23, 2013 | 35.67 | 35.96 | 35.06 | 35.73 | 3,560,683 | +0.06(+0.16%) |
Oct 22, 2013 | 35.76 | 35.80 | 35.43 | 35.67 | 4,461,755 | +0.19(+0.54%) |
Oct 21, 2013 | 34.92 | 36.88 | 34.76 | 35.48 | 7,467,330 | +1.77(+5.25%) |
Oct 18, 2013 | 33.54 | 33.79 | 33.23 | 33.71 | 2,671,550 | +0.29(+0.88%) |
Oct 17, 2013 | 32.65 | 33.43 | 32.65 | 33.42 | 0 | +0.52(+1.58%) |
Oct 16, 2013 | 33.73 | 33.93 | 32.43 | 32.90 | 5,475,398 | +0.08(+0.24%) |
Oct 15, 2013 | 33.06 | 33.23 | 32.66 | 32.82 | 2,267,061 | -0.38(-1.14%) |
Oct 14, 2013 | 33.10 | 33.31 | 32.98 | 33.20 | 0 | -0.14(-0.43%) |
Oct 11, 2013 | 32.91 | 33.42 | 32.91 | 33.34 | 0 | +0.30(+0.91%) |
Oct 10, 2013 | 33.08 | 33.29 | 32.97 | 33.04 | 1,126,123 | +0.22(+0.67%) |
Oct 09, 2013 | 32.90 | 32.98 | 32.72 | 32.82 | 0 | +0.04(+0.13%) |
Oct 08, 2013 | 33.28 | 33.29 | 32.63 | 32.78 | 0 | -0.50(-1.50%) |
Oct 07, 2013 | 33.62 | 33.77 | 33.15 | 33.28 | 0 | -0.57(-1.69%) |
Oct 04, 2013 | 33.47 | 33.87 | 33.41 | 33.85 | 0 | +0.33(+0.98%) |
Oct 03, 2013 | 33.62 | 33.85 | 33.31 | 33.52 | 1,439,800 | -0.26(-0.78%) |
Oct 02, 2013 | 33.79 | 33.83 | 33.36 | 33.78 | 0 | -0.20(-0.59%) |
Oct 01, 2013 | 33.58 | 34.10 | 33.53 | 33.98 | 0 | +0.34(+1.02%) |
Sep 30, 2013 | 33.62 | 33.74 | 33.42 | 33.64 | 1,526,339 | -0.17(-0.51%) |
Sep 27, 2013 | 33.75 | 33.98 | 33.63 | 33.81 | 0 | -0.21(-0.61%) |
Sep 26, 2013 | 34.51 | 34.51 | 33.83 | 34.02 | 1,306,727 | -0.16(-0.48%) |
Sep 25, 2013 | 34.54 | 34.59 | 33.98 | 34.18 | 0 | -0.36(-1.05%) |
Sep 24, 2013 | 34.65 | 34.92 | 34.49 | 34.55 | 1,472,533 | -0.08(-0.23%) |
Sep 23, 2013 | 34.85 | 34.90 | 34.36 | 34.63 | 1,957,269 | -0.19(-0.55%) |
Sep 20, 2013 | 35.18 | 35.50 | 34.79 | 34.82 | 0 | -0.36(-1.03%) |
Sep 19, 2013 | 34.78 | 35.29 | 34.74 | 35.18 | 1,341,121 | +0.45(+1.29%) |
Sep 18, 2013 | 34.10 | 34.83 | 33.94 | 34.73 | 0 | +0.65(+1.91%) |
Sep 17, 2013 | 33.82 | 34.20 | 33.82 | 34.08 | 959,002 | +0.26(+0.78%) |
Sep 16, 2013 | 33.84 | 34.00 | 33.41 | 33.82 | 0 | +0.41(+1.22%) |
Sep 13, 2013 | 33.25 | 33.46 | 32.99 | 33.41 | 0 | +0.23(+0.70%) |
Sep 12, 2013 | 33.57 | 33.65 | 33.15 | 33.18 | 1,857,060 | -0.47(-1.41%) |
Sep 11, 2013 | 33.58 | 33.87 | 33.53 | 33.65 | 0 | -0.01(-0.02%) |
Sep 10, 2013 | 34.43 | 34.73 | 33.48 | 33.66 | 3,649,460 | -0.71(-2.06%) |
Sep 09, 2013 | 34.23 | 34.43 | 34.22 | 34.37 | 0 | +0.12(+0.35%) |
Sep 06, 2013 | 33.90 | 34.64 | 33.79 | 34.25 | 0 | +0.31(+0.90%) |
Sep 05, 2013 | 33.44 | 33.96 | 33.35 | 33.94 | 2,290,098 | +0.59(+1.78%) |
Sep 04, 2013 | 33.05 | 33.41 | 32.96 | 33.35 | 2,083,900 | +0.32(+0.97%) |
Sep 03, 2013 | 32.82 | 33.06 | 32.64 | 33.03 | 1,755,842 | +0.50(+1.54%) |
Aug 30, 2013 | 32.61 | 32.63 | 32.22 | 32.53 | 0 | -0.04(-0.11%) |
Aug 29, 2013 | 32.42 | 32.78 | 32.40 | 32.56 | 1,318,063 | -0.01(-0.02%) |
Aug 28, 2013 | 32.51 | 32.63 | 32.35 | 32.57 | 0 | +0.06(+0.18%) |
Aug 27, 2013 | 32.88 | 32.94 | 32.50 | 32.51 | 0 | -0.59(-1.79%) |
Aug 26, 2013 | 33.98 | 33.98 | 33.03 | 33.11 | 2,143,737 | +0.20(+0.61%) |
Aug 23, 2013 | 32.41 | 32.93 | 32.19 | 32.91 | 0 | +0.61(+1.88%) |
Aug 22, 2013 | 32.02 | 32.54 | 31.89 | 32.30 | 631,021 | +0.36(+1.12%) |
Aug 21, 2013 | 32.06 | 32.21 | 31.93 | 31.94 | 0 | -0.23(-0.71%) |
Aug 20, 2013 | 32.02 | 32.30 | 32.02 | 32.17 | 938,085 | +0.14(+0.42%) |
Aug 19, 2013 | 32.06 | 32.31 | 31.92 | 32.03 | 1,561,145 | -0.00(-0.01%) |
Aug 16, 2013 | 32.18 | 32.30 | 31.97 | 32.04 | 0 | -0.10(-0.32%) |
Aug 15, 2013 | 32.26 | 32.35 | 31.94 | 32.14 | 956,184 | -0.29(-0.90%) |
Aug 14, 2013 | 32.55 | 32.68 | 32.33 | 32.43 | 668,533 | -0.17(-0.53%) |
Aug 13, 2013 | 33.01 | 33.01 | 32.23 | 32.61 | 1,140,775 | +0.24(+0.75%) |
Aug 12, 2013 | 32.53 | 32.98 | 32.21 | 32.36 | 3,580,208 | -0.44(-1.33%) |
Aug 09, 2013 | 33.05 | 33.07 | 32.73 | 32.80 | 1,451,988 | -0.26(-0.80%) |
Aug 08, 2013 | 33.00 | 33.12 | 32.88 | 33.06 | 883,654 | +0.29(+0.87%) |
Aug 07, 2013 | 32.84 | 32.98 | 32.62 | 32.78 | 996,945 | -0.24(-0.71%) |
Aug 06, 2013 | 33.31 | 33.45 | 32.80 | 33.01 | 1,694,689 | -0.39(-1.15%) |
Aug 05, 2013 | 33.40 | 33.55 | 33.33 | 33.40 | 863,534 | -0.14(-0.40%) |
Aug 02, 2013 | 33.52 | 33.66 | 33.36 | 33.53 | 1,228,868 | +0.02(+0.06%) |
Aug 01, 2013 | 32.88 | 33.58 | 32.83 | 33.51 | 2,221,047 | +0.69(+2.09%) |
Jul 31, 2013 | 33.27 | 33.28 | 32.79 | 32.83 | 0 | -0.29(-0.86%) |
Jul 30, 2013 | 33.44 | 33.52 | 32.88 | 33.11 | 0 | -0.54(-1.59%) |
Jul 29, 2013 | 33.48 | 33.72 | 33.37 | 33.65 | 0 | +0.05(+0.15%) |
Jul 26, 2013 | 33.43 | 33.70 | 33.38 | 33.60 | 0 | -0.01(-0.04%) |
Jul 25, 2013 | 33.54 | 33.80 | 33.48 | 33.61 | 0 | -0.01(-0.04%) |
Jul 24, 2013 | 34.05 | 34.20 | 33.43 | 33.63 | 0 | -0.51(-1.48%) |
Jul 23, 2013 | 34.24 | 34.38 | 33.99 | 34.13 | 4,696,238 | +0.69(+2.05%) |
Jul 22, 2013 | 32.92 | 34.23 | 32.38 | 33.45 | 0 | +1.06(+3.28%) |
Jul 19, 2013 | 33.02 | 33.16 | 32.36 | 32.38 | 0 | -0.78(-2.37%) |
Jul 18, 2013 | 32.97 | 33.22 | 32.87 | 33.17 | 0 | +0.34(+1.04%) |
Jul 17, 2013 | 32.83 | 33.31 | 32.56 | 32.83 | 2,580,116 | -0.83(-2.46%) |
Jul 16, 2013 | 33.83 | 33.93 | 33.48 | 33.65 | 0 | -0.21(-0.61%) |
Jul 15, 2013 | 34.10 | 34.14 | 33.71 | 33.86 | 0 | -0.14(-0.40%) |
Jul 12, 2013 | 33.74 | 34.08 | 33.74 | 34.00 | 0 | +0.26(+0.76%) |
Jul 11, 2013 | 33.94 | 33.97 | 33.35 | 33.74 | 0 | +0.24(+0.70%) |
Jul 10, 2013 | 33.58 | 33.70 | 33.21 | 33.50 | 0 | -0.20(-0.59%) |
Jul 09, 2013 | 33.58 | 33.93 | 33.44 | 33.70 | 0 | +0.37(+1.11%) |
Jul 08, 2013 | 33.33 | 33.69 | 33.29 | 33.33 | 0 | +0.07(+0.21%) |
Jul 05, 2013 | 33.12 | 33.27 | 32.71 | 33.26 | 0 | +0.41(+1.26%) |
Jul 03, 2013 | 32.68 | 32.97 | 32.56 | 32.85 | 0 | +0.09(+0.26%) |
Jul 02, 2013 | 32.54 | 32.88 | 32.48 | 32.76 | 0 | +0.13(+0.39%) |
Jul 01, 2013 | 32.08 | 32.66 | 31.95 | 32.63 | 1,882,064 | +0.64(+2.01%) |
Jun 28, 2013 | 31.89 | 32.28 | 31.66 | 31.99 | 1,896,571 | +0.14(+0.45%) |
Jun 27, 2013 | 31.58 | 31.93 | 31.51 | 31.85 | 0 | +0.36(+1.13%) |
Jun 26, 2013 | 31.72 | 31.82 | 31.26 | 31.49 | 0 | +0.11(+0.34%) |
Jun 25, 2013 | 31.44 | 31.58 | 31.14 | 31.39 | 0 | +0.09(+0.30%) |
Jun 24, 2013 | 31.52 | 31.55 | 31.27 | 31.29 | 0 | -0.35(-1.11%) |
Jun 21, 2013 | 31.50 | 31.79 | 31.29 | 31.64 | 2,650,019 | +0.38(+1.21%) |
Jun 20, 2013 | 31.72 | 31.79 | 31.21 | 31.26 | 0 | -0.76(-2.38%) |
Jun 19, 2013 | 31.81 | 32.35 | 31.81 | 32.03 | 0 | +0.10(+0.30%) |
Jun 18, 2013 | 31.67 | 32.02 | 31.66 | 31.93 | 951,556 | +0.31(+0.98%) |
Jun 17, 2013 | 31.57 | 32.05 | 31.48 | 31.62 | 0 | +0.16(+0.50%) |
Jun 14, 2013 | 31.68 | 31.86 | 31.40 | 31.46 | 0 | -0.16(-0.52%) |
Jun 13, 2013 | 31.32 | 31.71 | 31.21 | 31.63 | 1,122,236 | +0.36(+1.16%) |
Jun 12, 2013 | 32.04 | 32.11 | 31.26 | 31.26 | 1,346,565 | -0.64(-1.99%) |
Jun 11, 2013 | 31.63 | 32.01 | 31.24 | 31.90 | 1,687,140 | +0.08(+0.25%) |
Jun 10, 2013 | 32.11 | 32.20 | 31.76 | 31.82 | 0 | -0.29(-0.91%) |
Jun 07, 2013 | 31.61 | 32.14 | 31.49 | 32.11 | 0 | +0.59(+1.86%) |
Jun 06, 2013 | 31.52 | 31.59 | 31.01 | 31.53 | 0 | +0.06(+0.18%) |
Jun 05, 2013 | 31.72 | 31.85 | 31.44 | 31.47 | 0 | -0.40(-1.25%) |
Jun 04, 2013 | 31.96 | 32.10 | 31.50 | 31.87 | 0 | -0.11(-0.33%) |
Jun 03, 2013 | 32.09 | 32.10 | 31.47 | 31.98 | 1,495,187 | +0.24(+0.74%) |
May 31, 2013 | 31.73 | 32.13 | 31.71 | 31.74 | 1,834,476 | -0.25(-0.78%) |
May 30, 2013 | 31.68 | 32.20 | 31.61 | 31.99 | 0 | +0.27(+0.87%) |
May 29, 2013 | 33.15 | 33.32 | 31.56 | 31.72 | 6,225,505 | -1.62(-4.87%) |
May 28, 2013 | 33.99 | 34.25 | 33.28 | 33.34 | 1,300,792 | -0.31(-0.93%) |
May 24, 2013 | 33.23 | 34.03 | 33.09 | 33.65 | 0 | +0.14(+0.40%) |
May 23, 2013 | 33.58 | 33.69 | 33.18 | 33.52 | 0 | -0.36(-1.07%) |
May 22, 2013 | 34.54 | 34.95 | 33.75 | 33.88 | 0 | -0.70(-2.02%) |
May 21, 2013 | 34.18 | 34.77 | 34.10 | 34.58 | 0 | +0.54(+1.59%) |
May 20, 2013 | 34.21 | 34.23 | 33.96 | 34.04 | 0 | -0.15(-0.44%) |
May 17, 2013 | 33.78 | 34.21 | 33.78 | 34.19 | 0 | +0.50(+1.48%) |
May 16, 2013 | 33.99 | 34.17 | 33.64 | 33.69 | 1,485,381 | -0.29(-0.84%) |
May 15, 2013 | 33.93 | 34.10 | 33.80 | 33.98 | 0 | +0.11(+0.32%) |
May 13, 2013 | 33.88 | 34.07 | 33.70 | 33.87 | 0 | -0.04(-0.11%) |
May 10, 2013 | 33.81 | 34.19 | 33.80 | 33.90 | 0 | -0.06(-0.17%) |
May 09, 2013 | 34.04 | 34.18 | 33.84 | 33.96 | 0 | -0.01(-0.02%) |
May 08, 2013 | 33.87 | 34.05 | 33.83 | 33.97 | 0 | +0.10(+0.29%) |
May 07, 2013 | 33.57 | 33.91 | 33.54 | 33.87 | 0 | +0.22(+0.66%) |
May 06, 2013 | 33.83 | 33.85 | 33.43 | 33.65 | 0 | -0.05(-0.15%) |
May 03, 2013 | 33.61 | 33.82 | 33.41 | 33.70 | 0 | +0.29(+0.88%) |
May 02, 2013 | 33.58 | 33.93 | 33.34 | 33.41 | 0 | -0.17(-0.51%) |
May 01, 2013 | 33.90 | 34.07 | 33.31 | 33.58 | 0 | -0.23(-0.68%) |
Apr 30, 2013 | 34.04 | 34.06 | 33.69 | 33.80 | 0 | -0.20(-0.59%) |
Apr 29, 2013 | 33.55 | 34.03 | 33.47 | 34.00 | 1,743,349 | +0.27(+0.80%) |
Apr 26, 2013 | 34.12 | 34.20 | 33.73 | 33.73 | 1,893,013 | -0.35(-1.03%) |
Apr 25, 2013 | 33.84 | 34.54 | 33.73 | 34.08 | 1,808,223 | +0.34(+1.02%) |
Apr 24, 2013 | 33.90 | 34.04 | 33.33 | 33.74 | 0 | -0.34(-1.00%) |
Apr 23, 2013 | 33.54 | 34.11 | 33.16 | 34.08 | 2,620,469 | +0.86(+2.60%) |
Apr 22, 2013 | 33.10 | 34.58 | 32.73 | 33.22 | 7,287,000 | +1.09(+3.40%) |
Apr 19, 2013 | 31.66 | 32.20 | 31.44 | 32.13 | 1,953,077 | +0.49(+1.53%) |
Apr 18, 2013 | 31.19 | 31.81 | 31.01 | 31.64 | 1,886,927 | +0.43(+1.37%) |
Apr 17, 2013 | 31.66 | 31.68 | 30.93 | 31.21 | 1,612,631 | -0.42(-1.33%) |
Apr 16, 2013 | 31.34 | 31.67 | 31.25 | 31.64 | 1,014,084 | +0.38(+1.21%) |
Apr 15, 2013 | 31.86 | 32.13 | 31.17 | 31.26 | 1,177,029 | -0.79(-2.47%) |
Apr 12, 2013 | 31.99 | 32.18 | 31.64 | 32.05 | 999,354 | -0.11(-0.34%) |
Apr 11, 2013 | 31.99 | 32.50 | 31.91 | 32.16 | 2,040,987 | +0.25(+0.79%) |
Apr 10, 2013 | 31.42 | 31.93 | 31.26 | 31.91 | 2,390,017 | +0.57(+1.82%) |
Apr 09, 2013 | 30.86 | 31.41 | 30.74 | 31.34 | 1,205,492 | +0.47(+1.53%) |
Apr 08, 2013 | 30.92 | 30.96 | 30.71 | 30.86 | 1,576,085 | -0.06(-0.18%) |
Apr 05, 2013 | 30.59 | 30.93 | 30.38 | 30.92 | 2,553,484 | -0.09(-0.30%) |
Apr 04, 2013 | 30.85 | 31.18 | 30.67 | 31.01 | 1,449,973 | +0.31(+1.00%) |
Apr 03, 2013 | 30.99 | 31.12 | 30.63 | 30.71 | 2,093,759 | -0.26(-0.83%) |
Apr 02, 2013 | 31.14 | 31.14 | 30.83 | 30.96 | 1,410,548 | -0.12(-0.39%) |