Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 32.64 | 33.26 | 32.48 | 33.08 | 2,574,720 | +0.14(+0.44%) |
Jan 30, 2014 | 32.38 | 33.02 | 32.38 | 32.93 | 1,922,073 | +0.57(+1.76%) |
Jan 29, 2014 | 32.49 | 32.66 | 32.33 | 32.36 | 2,407,547 | -0.19(-0.59%) |
Jan 28, 2014 | 32.45 | 32.69 | 32.31 | 32.56 | 2,248,504 | +0.14(+0.44%) |
Jan 27, 2014 | 32.28 | 32.68 | 32.19 | 32.41 | 3,637,931 | +0.19(+0.58%) |
Jan 24, 2014 | 32.67 | 32.76 | 32.23 | 32.23 | 3,978,063 | -0.50(-1.53%) |
Jan 23, 2014 | 32.76 | 33.06 | 32.67 | 32.73 | 3,990,157 | -0.10(-0.31%) |
Jan 22, 2014 | 32.60 | 32.98 | 32.51 | 32.83 | 3,378,558 | +0.07(+0.21%) |
Jan 21, 2014 | 32.38 | 32.76 | 32.32 | 32.76 | 4,635,130 | +0.55(+1.71%) |
Jan 17, 2014 | 32.34 | 32.21 | 32.21 | 32.21 | 2,624,369 | -0.02(-0.06%) |
Jan 16, 2014 | 31.87 | 32.23 | 31.70 | 32.23 | 3,826,683 | +0.38(+1.21%) |
Jan 15, 2014 | 31.78 | 32.12 | 31.68 | 31.85 | 3,204,627 | +0.07(+0.22%) |
Jan 14, 2014 | 31.44 | 31.82 | 31.35 | 31.78 | 4,055,646 | +0.54(+1.74%) |
Jan 13, 2014 | 31.33 | 31.43 | 31.09 | 31.24 | 3,781,393 | -0.02(-0.07%) |
Jan 10, 2014 | 31.23 | 31.70 | 31.18 | 31.26 | 3,505,608 | +0.25(+0.82%) |
Jan 09, 2014 | 31.02 | 31.11 | 30.73 | 31.00 | 3,667,347 | +0.05(+0.16%) |
Jan 08, 2014 | 31.14 | 31.26 | 30.87 | 30.96 | 4,111,251 | -0.28(-0.90%) |
Jan 07, 2014 | 31.20 | 31.37 | 31.20 | 31.24 | 3,621,062 | +0.05(+0.15%) |
Jan 06, 2014 | 31.35 | 31.35 | 31.15 | 31.19 | 3,047,871 | -0.02(-0.07%) |
Jan 03, 2014 | 31.29 | 31.40 | 31.11 | 31.21 | 3,229,789 | +0.01(+0.02%) |
Jan 02, 2014 | 31.64 | 31.93 | 31.19 | 31.20 | 3,514,638 | -0.60(-1.88%) |
Dec 31, 2013 | 31.76 | 31.80 | 31.80 | 31.80 | 1,660,814 | +0.01(+0.02%) |
Dec 30, 2013 | 31.54 | 31.82 | 31.54 | 31.79 | 2,780,330 | +0.22(+0.70%) |
Dec 27, 2013 | 31.46 | 31.73 | 31.40 | 31.57 | 1,189,391 | +0.11(+0.36%) |
Dec 26, 2013 | 31.72 | 31.79 | 31.36 | 31.46 | 1,342,765 | -0.25(-0.80%) |
Dec 24, 2013 | 31.37 | 31.86 | 31.30 | 31.71 | 923,450 | +0.27(+0.85%) |
Dec 23, 2013 | 31.82 | 31.91 | 31.41 | 31.45 | 2,590,432 | -0.30(-0.94%) |
Dec 20, 2013 | 31.52 | 32.02 | 31.50 | 31.75 | 4,564,563 | +0.31(+1.00%) |
Dec 19, 2013 | 31.36 | 31.48 | 30.95 | 31.43 | 3,140,097 | +0.03(+0.09%) |
Dec 18, 2013 | 31.07 | 31.43 | 30.78 | 31.41 | 3,952,667 | +0.31(+0.99%) |
Dec 17, 2013 | 31.23 | 31.36 | 30.98 | 31.10 | 2,341,327 | -0.22(-0.72%) |
Dec 16, 2013 | 31.22 | 31.52 | 31.21 | 31.32 | 2,069,121 | +0.19(+0.61%) |
Dec 13, 2013 | 31.07 | 31.25 | 30.98 | 31.13 | 2,182,500 | +0.16(+0.51%) |
Dec 12, 2013 | 30.88 | 31.20 | 30.73 | 30.98 | 3,508,504 | +0.15(+0.49%) |
Dec 11, 2013 | 31.09 | 31.10 | 30.65 | 30.83 | 3,862,197 | -0.18(-0.57%) |
Dec 10, 2013 | 31.43 | 31.50 | 30.94 | 31.00 | 4,182,213 | -0.50(-1.58%) |
Dec 09, 2013 | 31.28 | 31.58 | 31.27 | 31.50 | 2,630,552 | +0.22(+0.72%) |
Dec 06, 2013 | 31.14 | 31.40 | 31.03 | 31.28 | 5,478,910 | +0.33(+1.08%) |
Dec 05, 2013 | 31.24 | 31.26 | 30.81 | 30.94 | 3,088,418 | -0.43(-1.37%) |
Dec 04, 2013 | 31.17 | 31.54 | 31.10 | 31.37 | 1,896,011 | +0.01(+0.02%) |
Dec 03, 2013 | 31.37 | 31.50 | 31.16 | 31.36 | 3,210,962 | -0.06(-0.20%) |
Dec 02, 2013 | 31.49 | 31.70 | 31.35 | 31.43 | 4,530,882 | -0.07(-0.22%) |
Nov 29, 2013 | 31.17 | 31.59 | 31.17 | 31.49 | 2,080,969 | +0.26(+0.83%) |
Nov 27, 2013 | 30.97 | 31.37 | 30.96 | 31.24 | 4,524,564 | +0.29(+0.92%) |
Nov 26, 2013 | 31.09 | 31.20 | 30.85 | 30.95 | 5,680,832 | -0.08(-0.26%) |
Nov 25, 2013 | 31.44 | 31.51 | 31.02 | 31.03 | 7,162,909 | -0.32(-1.02%) |
Nov 22, 2013 | 32.11 | 32.11 | 31.31 | 31.35 | 10,473,914 | -0.89(-2.77%) |
Nov 21, 2013 | 32.43 | 32.52 | 32.16 | 32.24 | 3,916,456 | -0.14(-0.44%) |
Nov 20, 2013 | 33.04 | 33.08 | 32.35 | 32.39 | 2,124,196 | -0.59(-1.78%) |
Nov 19, 2013 | 33.32 | 33.38 | 32.94 | 32.97 | 3,039,902 | -0.35(-1.04%) |
Nov 18, 2013 | 33.53 | 33.53 | 33.19 | 33.32 | 1,828,405 | -0.19(-0.57%) |
Nov 15, 2013 | 32.92 | 33.52 | 32.92 | 33.51 | 2,848,891 | +0.40(+1.19%) |
Nov 14, 2013 | 32.82 | 33.17 | 32.61 | 33.12 | 2,701,549 | +0.35(+1.08%) |
Nov 13, 2013 | 32.68 | 32.97 | 32.46 | 32.76 | 3,800,534 | -0.11(-0.33%) |
Nov 12, 2013 | 33.23 | 33.41 | 32.76 | 32.87 | 3,149,164 | -0.51(-1.53%) |
Nov 11, 2013 | 33.44 | 33.61 | 33.20 | 33.38 | 1,109,110 | -0.05(-0.14%) |
Nov 08, 2013 | 33.59 | 33.62 | 32.81 | 33.43 | 3,823,965 | -0.29(-0.85%) |
Nov 07, 2013 | 33.84 | 33.98 | 33.59 | 33.72 | 2,293,846 | -0.10(-0.30%) |
Nov 06, 2013 | 33.59 | 33.87 | 33.53 | 33.82 | 2,130,188 | +0.25(+0.73%) |
Nov 05, 2013 | 33.70 | 33.92 | 33.49 | 33.57 | 2,508,287 | -0.21(-0.63%) |
Nov 04, 2013 | 33.78 | 33.86 | 33.43 | 33.78 | 1,858,557 | +0.07(+0.20%) |
Nov 01, 2013 | 33.53 | 33.77 | 33.42 | 33.72 | 2,163,734 | +0.30(+0.90%) |
Oct 31, 2013 | 33.38 | 33.74 | 32.99 | 33.42 | 2,801,963 | +0.05(+0.16%) |
Oct 30, 2013 | 33.83 | 34.04 | 33.24 | 33.36 | 2,953,067 | -0.11(-0.33%) |
Oct 29, 2013 | 33.53 | 33.72 | 33.34 | 33.47 | 2,572,313 | -0.08(-0.22%) |
Oct 28, 2013 | 33.55 | 33.76 | 33.33 | 33.55 | 1,957,373 | -0.13(-0.38%) |
Oct 25, 2013 | 33.14 | 33.72 | 33.05 | 33.68 | 1,831,523 | +0.44(+1.33%) |
Oct 24, 2013 | 33.20 | 33.25 | 32.79 | 33.23 | 4,483,172 | +0.05(+0.16%) |
Oct 23, 2013 | 33.34 | 33.68 | 33.16 | 33.18 | 1,775,440 | -0.20(-0.59%) |
Oct 22, 2013 | 32.95 | 33.49 | 32.88 | 33.38 | 2,220,438 | +0.45(+1.37%) |
Oct 21, 2013 | 33.06 | 33.06 | 32.76 | 32.93 | 1,259,052 | -0.05(-0.14%) |
Oct 18, 2013 | 32.86 | 33.07 | 32.73 | 32.97 | 1,750,760 | +0.25(+0.77%) |
Oct 17, 2013 | 32.13 | 32.78 | 31.92 | 32.72 | 2,211,004 | +0.57(+1.76%) |
Oct 16, 2013 | 32.09 | 32.16 | 31.85 | 32.16 | 3,354,775 | +0.26(+0.81%) |
Oct 15, 2013 | 32.13 | 32.36 | 31.84 | 31.90 | 2,456,318 | -0.43(-1.33%) |
Oct 14, 2013 | 32.31 | 32.39 | 31.88 | 32.33 | 2,115,084 | -0.17(-0.52%) |
Oct 11, 2013 | 32.52 | 32.52 | 32.24 | 32.50 | 2,214,682 | -0.02(-0.06%) |
Oct 10, 2013 | 32.33 | 32.58 | 31.75 | 32.52 | 2,559,260 | +0.38(+1.19%) |
Oct 09, 2013 | 31.81 | 32.37 | 31.70 | 32.14 | 3,358,790 | +0.44(+1.38%) |
Oct 08, 2013 | 31.27 | 31.99 | 31.27 | 31.70 | 3,120,307 | +0.33(+1.06%) |
Oct 07, 2013 | 31.62 | 31.71 | 31.31 | 31.36 | 3,710,981 | -0.22(-0.71%) |
Oct 04, 2013 | 31.31 | 31.76 | 31.23 | 31.59 | 3,713,810 | +0.36(+1.16%) |
Oct 03, 2013 | 31.17 | 31.35 | 31.00 | 31.23 | 3,514,953 | -0.20(-0.63%) |
Oct 02, 2013 | 31.28 | 31.51 | 31.27 | 31.43 | 2,542,551 | +0.03(+0.11%) |
Oct 01, 2013 | 31.43 | 31.54 | 31.24 | 31.39 | 1,531,950 | +0.00(+0.00%) |
Sep 30, 2013 | 31.09 | 31.54 | 31.09 | 31.39 | 4,885,910 | +0.17(+0.55%) |
Sep 27, 2013 | 31.06 | 31.30 | 31.03 | 31.22 | 4,282,818 | -0.06(-0.20%) |
Sep 26, 2013 | 31.63 | 31.63 | 31.02 | 31.28 | 3,253,914 | -0.25(-0.81%) |
Sep 25, 2013 | 31.73 | 31.81 | 31.49 | 31.54 | 2,130,075 | -0.26(-0.83%) |
Sep 24, 2013 | 31.90 | 32.04 | 31.75 | 31.80 | 2,831,086 | -0.03(-0.11%) |
Sep 23, 2013 | 31.13 | 31.94 | 31.07 | 31.83 | 3,703,296 | +0.70(+2.24%) |
Sep 20, 2013 | 31.26 | 31.30 | 30.97 | 31.14 | 3,028,313 | -0.10(-0.32%) |
Sep 19, 2013 | 31.64 | 31.73 | 31.08 | 31.24 | 2,452,458 | -0.37(-1.16%) |
Sep 18, 2013 | 30.60 | 31.73 | 30.45 | 31.60 | 3,971,496 | +1.00(+3.27%) |
Sep 17, 2013 | 30.47 | 30.76 | 30.43 | 30.60 | 2,613,448 | +0.17(+0.56%) |
Sep 16, 2013 | 30.81 | 30.93 | 30.34 | 30.43 | 2,812,376 | +0.03(+0.09%) |
Sep 13, 2013 | 30.47 | 30.54 | 30.27 | 30.41 | 2,165,191 | +0.10(+0.33%) |
Sep 12, 2013 | 30.32 | 30.52 | 30.11 | 30.31 | 2,973,817 | -0.03(-0.11%) |
Sep 11, 2013 | 30.93 | 30.93 | 30.24 | 30.34 | 3,713,733 | -0.53(-1.73%) |
Sep 10, 2013 | 30.90 | 31.03 | 30.75 | 30.87 | 1,893,816 | +0.11(+0.35%) |
Sep 09, 2013 | 30.48 | 30.81 | 30.33 | 30.77 | 1,588,291 | +0.29(+0.95%) |
Sep 06, 2013 | 30.22 | 30.79 | 30.20 | 30.47 | 2,617,639 | +0.46(+1.53%) |
Sep 05, 2013 | 30.44 | 30.44 | 29.95 | 30.01 | 2,894,937 | -0.39(-1.29%) |
Sep 04, 2013 | 30.56 | 30.57 | 30.19 | 30.41 | 2,242,779 | -0.16(-0.53%) |
Sep 03, 2013 | 31.19 | 31.33 | 30.55 | 30.57 | 2,258,736 | -0.48(-1.55%) |
Aug 30, 2013 | 31.13 | 31.32 | 30.95 | 31.05 | 1,827,603 | -0.01(-0.04%) |
Aug 29, 2013 | 31.23 | 31.42 | 31.01 | 31.06 | 2,062,565 | -0.30(-0.97%) |
Aug 28, 2013 | 31.25 | 31.59 | 30.97 | 31.37 | 1,653,486 | +0.19(+0.61%) |
Aug 27, 2013 | 30.82 | 31.50 | 30.81 | 31.18 | 2,377,061 | -0.01(-0.04%) |
Aug 26, 2013 | 31.44 | 31.58 | 31.19 | 31.19 | 1,855,063 | -0.26(-0.82%) |
Aug 23, 2013 | 31.26 | 31.59 | 31.12 | 31.45 | 1,230,925 | +0.20(+0.63%) |
Aug 22, 2013 | 31.31 | 31.43 | 31.17 | 31.25 | 1,304,372 | +0.00(+0.00%) |
Aug 21, 2013 | 31.58 | 31.58 | 31.04 | 31.25 | 2,866,916 | -0.37(-1.18%) |
Aug 20, 2013 | 31.58 | 31.97 | 31.50 | 31.62 | 2,287,315 | +0.10(+0.32%) |
Aug 19, 2013 | 31.77 | 31.96 | 31.41 | 31.52 | 2,438,923 | -0.26(-0.83%) |
Aug 16, 2013 | 31.81 | 31.90 | 31.51 | 31.79 | 3,170,910 | -0.16(-0.51%) |
Aug 15, 2013 | 32.39 | 32.52 | 31.94 | 31.95 | 2,136,701 | -0.64(-1.95%) |
Aug 14, 2013 | 32.53 | 32.64 | 32.29 | 32.59 | 1,645,502 | -0.05(-0.14%) |
Aug 13, 2013 | 32.82 | 32.86 | 32.53 | 32.63 | 1,954,999 | -0.14(-0.43%) |
Aug 12, 2013 | 33.03 | 33.06 | 32.62 | 32.78 | 2,468,424 | -0.43(-1.30%) |
Aug 09, 2013 | 33.42 | 33.49 | 33.19 | 33.21 | 2,100,710 | -0.20(-0.59%) |
Aug 08, 2013 | 33.27 | 33.48 | 33.05 | 33.40 | 2,533,280 | +0.26(+0.78%) |
Aug 07, 2013 | 32.75 | 33.25 | 32.60 | 33.15 | 3,620,064 | +0.37(+1.11%) |
Aug 06, 2013 | 32.92 | 32.94 | 32.51 | 32.78 | 3,683,497 | -0.20(-0.62%) |
Aug 05, 2013 | 33.36 | 33.47 | 32.91 | 32.98 | 3,690,612 | -0.42(-1.26%) |
Aug 02, 2013 | 33.52 | 33.83 | 33.34 | 33.40 | 3,225,511 | -0.36(-1.06%) |
Aug 01, 2013 | 33.83 | 33.95 | 33.50 | 33.76 | 2,852,355 | +0.03(+0.10%) |
Jul 31, 2013 | 33.87 | 33.90 | 33.41 | 33.73 | 2,691,522 | -0.05(-0.16%) |
Jul 30, 2013 | 33.82 | 34.06 | 33.68 | 33.78 | 2,206,349 | +0.10(+0.30%) |
Jul 29, 2013 | 33.17 | 33.78 | 33.11 | 33.68 | 2,269,756 | +0.47(+1.41%) |
Jul 26, 2013 | 32.80 | 33.23 | 32.60 | 33.22 | 2,031,787 | +0.26(+0.80%) |
Jul 25, 2013 | 33.24 | 33.56 | 32.59 | 32.95 | 5,135,258 | -0.37(-1.12%) |
Jul 24, 2013 | 33.58 | 33.58 | 33.16 | 33.32 | 1,552,173 | -0.30(-0.91%) |
Jul 23, 2013 | 33.63 | 33.83 | 33.52 | 33.63 | 2,536,821 | -0.01(-0.04%) |
Jul 22, 2013 | 33.65 | 33.76 | 33.51 | 33.64 | 1,843,367 | +0.01(+0.02%) |
Jul 19, 2013 | 33.28 | 33.67 | 33.22 | 33.63 | 2,076,046 | +0.14(+0.42%) |
Jul 18, 2013 | 33.26 | 33.65 | 33.24 | 33.49 | 2,684,193 | +0.33(+1.00%) |
Jul 17, 2013 | 33.38 | 33.49 | 33.02 | 33.16 | 1,605,205 | -0.06(-0.17%) |
Jul 16, 2013 | 33.27 | 33.36 | 32.97 | 33.22 | 2,651,781 | -0.11(-0.35%) |
Jul 15, 2013 | 32.70 | 33.47 | 32.65 | 33.33 | 3,241,152 | +0.53(+1.63%) |
Jul 12, 2013 | 32.85 | 32.85 | 32.50 | 32.80 | 3,041,661 | -0.02(-0.06%) |
Jul 11, 2013 | 32.61 | 32.83 | 32.40 | 32.82 | 3,554,614 | +0.51(+1.57%) |
Jul 10, 2013 | 31.75 | 32.32 | 31.54 | 32.31 | 3,405,877 | +0.42(+1.32%) |
Jul 09, 2013 | 31.80 | 31.93 | 31.73 | 31.89 | 3,314,603 | +0.16(+0.51%) |
Jul 08, 2013 | 31.33 | 31.80 | 31.21 | 31.73 | 2,620,873 | +0.56(+1.80%) |
Jul 05, 2013 | 31.59 | 31.59 | 30.87 | 31.16 | 2,204,985 | -0.37(-1.18%) |
Jul 03, 2013 | 31.48 | 31.70 | 31.19 | 31.54 | 1,690,401 | -0.13(-0.41%) |
Jul 02, 2013 | 31.85 | 32.02 | 31.43 | 31.67 | 2,805,231 | -0.19(-0.59%) |
Jul 01, 2013 | 32.63 | 32.73 | 31.81 | 31.86 | 4,013,354 | -0.73(-2.24%) |
Jun 28, 2013 | 32.08 | 32.75 | 31.95 | 32.59 | 4,115,776 | +0.43(+1.35%) |
Jun 27, 2013 | 32.04 | 32.50 | 32.01 | 32.15 | 3,923,528 | +0.17(+0.53%) |
Jun 26, 2013 | 31.58 | 32.02 | 31.40 | 31.98 | 2,927,427 | +0.69(+2.20%) |
Jun 25, 2013 | 31.21 | 31.45 | 30.91 | 31.30 | 3,846,038 | +0.28(+0.89%) |
Jun 24, 2013 | 30.66 | 31.30 | 30.49 | 31.02 | 4,748,696 | +0.08(+0.26%) |
Jun 21, 2013 | 30.43 | 31.07 | 30.13 | 30.94 | 5,095,099 | +0.71(+2.36%) |
Jun 20, 2013 | 30.97 | 31.01 | 30.16 | 30.23 | 4,500,027 | -1.00(-3.20%) |
Jun 19, 2013 | 31.93 | 32.15 | 31.23 | 31.23 | 4,258,851 | -0.82(-2.56%) |
Jun 18, 2013 | 31.95 | 32.24 | 31.72 | 32.05 | 2,594,792 | +0.18(+0.57%) |
Jun 17, 2013 | 32.08 | 32.28 | 31.74 | 31.87 | 4,382,977 | +0.19(+0.62%) |
Jun 14, 2013 | 31.59 | 31.97 | 31.54 | 31.67 | 4,074,259 | +0.27(+0.86%) |
Jun 13, 2013 | 31.11 | 31.46 | 31.03 | 31.40 | 4,269,507 | +0.29(+0.93%) |
Jun 12, 2013 | 31.64 | 31.69 | 31.07 | 31.11 | 4,226,447 | -0.32(-1.03%) |
Jun 11, 2013 | 31.38 | 31.66 | 31.19 | 31.44 | 4,798,656 | -0.17(-0.55%) |
Jun 10, 2013 | 31.89 | 31.91 | 31.54 | 31.61 | 7,082,578 | -0.37(-1.16%) |
Jun 07, 2013 | 31.13 | 32.01 | 30.72 | 31.98 | 9,465,387 | +0.84(+2.70%) |
Jun 06, 2013 | 30.73 | 31.14 | 30.72 | 31.14 | 5,231,716 | +0.40(+1.29%) |
Jun 05, 2013 | 30.94 | 30.95 | 30.62 | 30.74 | 3,727,809 | -0.34(-1.08%) |
Jun 04, 2013 | 30.87 | 31.14 | 30.76 | 31.08 | 5,344,346 | +0.20(+0.65%) |
Jun 03, 2013 | 30.85 | 31.04 | 30.36 | 30.88 | 5,037,707 | +0.02(+0.07%) |
May 31, 2013 | 30.97 | 31.44 | 30.86 | 30.86 | 2,883,844 | -0.22(-0.71%) |
May 30, 2013 | 31.12 | 31.61 | 31.07 | 31.08 | 3,089,011 | +0.04(+0.13%) |
May 29, 2013 | 31.88 | 31.88 | 30.89 | 31.04 | 3,982,800 | -0.81(-2.55%) |
May 28, 2013 | 32.18 | 32.18 | 31.64 | 31.85 | 2,436,293 | -0.19(-0.61%) |
May 24, 2013 | 32.31 | 32.36 | 32.00 | 32.05 | 2,681,095 | -0.37(-1.14%) |
May 23, 2013 | 32.45 | 32.54 | 31.98 | 32.42 | 3,332,939 | -0.24(-0.74%) |
May 22, 2013 | 32.65 | 33.24 | 32.51 | 32.66 | 6,411,147 | -0.03(-0.08%) |
May 21, 2013 | 32.56 | 32.83 | 32.44 | 32.69 | 4,945,272 | +0.13(+0.39%) |
May 20, 2013 | 32.81 | 32.85 | 32.50 | 32.56 | 6,107,581 | -0.22(-0.68%) |
May 17, 2013 | 32.71 | 32.87 | 32.42 | 32.78 | 6,843,669 | +0.07(+0.21%) |
May 16, 2013 | 33.20 | 33.20 | 32.64 | 32.71 | 5,627,257 | -0.52(-1.58%) |
May 15, 2013 | 33.18 | 33.44 | 33.06 | 33.24 | 7,024,717 | -0.24(-0.72%) |
May 13, 2013 | 33.46 | 33.56 | 33.19 | 33.48 | 3,662,899 | -0.11(-0.34%) |
May 10, 2013 | 33.59 | 33.72 | 33.21 | 33.59 | 6,555,107 | +0.15(+0.44%) |
May 09, 2013 | 34.40 | 34.47 | 33.38 | 33.44 | 6,020,085 | -0.91(-2.66%) |
May 08, 2013 | 34.85 | 34.96 | 34.25 | 34.36 | 3,889,585 | -0.53(-1.52%) |
May 07, 2013 | 34.69 | 34.93 | 34.57 | 34.89 | 2,669,982 | +0.28(+0.80%) |
May 06, 2013 | 35.06 | 35.14 | 34.61 | 34.61 | 2,342,317 | -0.48(-1.36%) |
May 03, 2013 | 35.54 | 35.34 | 34.88 | 35.09 | 5,249,855 | -0.19(-0.55%) |
May 02, 2013 | 35.22 | 35.35 | 34.98 | 35.29 | 3,015,174 | +0.05(+0.15%) |
May 01, 2013 | 34.76 | 35.65 | 34.40 | 35.23 | 5,533,732 | -0.91(-2.51%) |
Apr 30, 2013 | 36.29 | 36.40 | 36.12 | 36.14 | 3,147,539 | -0.12(-0.33%) |
Apr 29, 2013 | 35.94 | 36.37 | 35.86 | 36.26 | 3,410,067 | +0.42(+1.18%) |
Apr 26, 2013 | 35.65 | 35.97 | 35.68 | 35.84 | 1,591,311 | +0.12(+0.34%) |
Apr 25, 2013 | 35.77 | 35.95 | 35.57 | 35.72 | 1,876,089 | +0.01(+0.04%) |
Apr 24, 2013 | 35.45 | 35.77 | 35.27 | 35.70 | 2,405,525 | +0.30(+0.83%) |
Apr 23, 2013 | 35.27 | 35.47 | 35.18 | 35.41 | 2,213,393 | +0.24(+0.67%) |
Apr 22, 2013 | 35.22 | 35.39 | 34.96 | 35.17 | 1,260,667 | -0.07(-0.21%) |
Apr 19, 2013 | 34.83 | 35.25 | 34.70 | 35.24 | 3,065,856 | +0.56(+1.61%) |
Apr 18, 2013 | 34.69 | 34.77 | 34.42 | 34.69 | 2,671,980 | +0.02(+0.06%) |
Apr 17, 2013 | 34.69 | 34.77 | 34.44 | 34.67 | 1,693,051 | -0.14(-0.41%) |
Apr 16, 2013 | 34.65 | 34.84 | 34.42 | 34.81 | 2,840,732 | +0.21(+0.62%) |
Apr 15, 2013 | 34.79 | 34.94 | 34.59 | 34.59 | 5,093,401 | -0.30(-0.87%) |
Apr 12, 2013 | 34.47 | 34.96 | 34.46 | 34.90 | 3,552,789 | +0.39(+1.13%) |
Apr 11, 2013 | 34.19 | 34.58 | 34.18 | 34.51 | 2,950,524 | +0.37(+1.08%) |
Apr 10, 2013 | 33.96 | 34.30 | 33.96 | 34.14 | 2,097,239 | +0.16(+0.47%) |
Apr 09, 2013 | 34.28 | 34.31 | 33.93 | 33.98 | 1,989,014 | -0.26(-0.77%) |
Apr 08, 2013 | 34.21 | 34.24 | 33.73 | 34.24 | 2,865,917 | +0.06(+0.18%) |
Apr 05, 2013 | 33.43 | 34.22 | 33.42 | 34.18 | 5,343,546 | +0.58(+1.74%) |
Apr 04, 2013 | 33.67 | 33.98 | 33.35 | 33.59 | 6,156,246 | -0.15(-0.46%) |
Apr 03, 2013 | 34.29 | 34.30 | 33.61 | 33.75 | 5,250,702 | -0.38(-1.10%) |
Apr 02, 2013 | 34.02 | 34.26 | 33.88 | 34.12 | 4,321,726 | +0.21(+0.63%) |
Apr 01, 2013 | 33.83 | 33.92 | 33.72 | 33.91 | 3,409,354 | +0.11(+0.32%) |
Mar 28, 2013 | 33.70 | 33.97 | 33.68 | 33.80 | 3,499,485 | -0.05(-0.14%) |
Mar 27, 2013 | 33.83 | 33.93 | 33.63 | 33.85 | 2,925,286 | -0.07(-0.20%) |
Mar 26, 2013 | 33.97 | 34.18 | 33.85 | 33.91 | 6,233,225 | +0.07(+0.19%) |
Mar 25, 2013 | 33.73 | 34.10 | 33.69 | 33.85 | 3,276,970 | +0.21(+0.63%) |
Mar 22, 2013 | 33.71 | 33.90 | 33.43 | 33.64 | 3,841,685 | +0.02(+0.06%) |
Mar 21, 2013 | 33.79 | 33.97 | 33.62 | 33.62 | 3,170,168 | -0.28(-0.83%) |
Mar 20, 2013 | 33.96 | 34.11 | 33.86 | 33.90 | 2,797,501 | +0.04(+0.12%) |
Mar 19, 2013 | 33.82 | 34.02 | 33.64 | 33.86 | 3,039,920 | +0.16(+0.48%) |
Mar 18, 2013 | 33.69 | 33.85 | 33.55 | 33.70 | 2,364,020 | -0.29(-0.86%) |
Mar 15, 2013 | 33.97 | 34.14 | 33.81 | 33.99 | 3,676,462 | -0.17(-0.51%) |
Mar 14, 2013 | 34.00 | 34.19 | 33.81 | 34.16 | 4,127,544 | +0.13(+0.39%) |
Mar 13, 2013 | 33.84 | 34.17 | 33.78 | 34.03 | 3,851,911 | +0.19(+0.57%) |
Mar 12, 2013 | 33.81 | 33.95 | 33.63 | 33.84 | 3,687,511 | +0.02(+0.06%) |
Mar 11, 2013 | 33.74 | 33.94 | 33.68 | 33.82 | 3,435,726 | -0.03(-0.08%) |
Mar 08, 2013 | 33.56 | 33.86 | 33.42 | 33.84 | 4,229,557 | +0.37(+1.10%) |
Mar 07, 2013 | 33.40 | 33.58 | 33.32 | 33.48 | 3,070,800 | -0.01(-0.04%) |
Mar 06, 2013 | 33.35 | 33.50 | 33.24 | 33.49 | 3,179,123 | +0.13(+0.40%) |
Mar 05, 2013 | 33.02 | 33.43 | 32.98 | 33.36 | 6,715,951 | +0.43(+1.32%) |
Mar 04, 2013 | 32.42 | 32.96 | 32.32 | 32.92 | 3,926,098 | +0.57(+1.77%) |
Mar 01, 2013 | 31.93 | 32.42 | 31.79 | 32.35 | 3,773,625 | +0.30(+0.94%) |
Feb 28, 2013 | 31.71 | 32.12 | 31.69 | 32.05 | 5,832,238 | +0.53(+1.67%) |
Feb 27, 2013 | 32.19 | 32.23 | 31.12 | 31.52 | 5,922,170 | +0.75(+2.43%) |
Feb 26, 2013 | 30.73 | 30.83 | 30.41 | 30.77 | 3,638,007 | +0.11(+0.37%) |
Feb 25, 2013 | 31.37 | 31.54 | 30.61 | 30.66 | 4,429,569 | -0.61(-1.94%) |
Feb 22, 2013 | 31.05 | 31.29 | 31.01 | 31.27 | 1,620,289 | +0.30(+0.97%) |
Feb 21, 2013 | 31.11 | 31.22 | 30.75 | 30.97 | 4,546,409 | -0.11(-0.36%) |
Feb 20, 2013 | 31.36 | 31.37 | 31.07 | 31.08 | 4,443,247 | -0.31(-0.98%) |
Feb 19, 2013 | 31.20 | 31.48 | 31.15 | 31.39 | 3,667,244 | +0.24(+0.77%) |
Feb 15, 2013 | 30.89 | 31.26 | 30.68 | 31.15 | 5,663,333 | +0.33(+1.08%) |
Feb 14, 2013 | 31.26 | 31.38 | 30.14 | 30.81 | 15,321,031 | -0.97(-3.06%) |
Feb 13, 2013 | 32.08 | 32.23 | 31.71 | 31.79 | 2,591,007 | -0.24(-0.75%) |
Feb 12, 2013 | 31.91 | 32.05 | 31.82 | 32.03 | 1,963,151 | +0.01(+0.04%) |
Feb 11, 2013 | 31.87 | 32.07 | 31.82 | 32.01 | 2,079,785 | +0.09(+0.29%) |
Feb 08, 2013 | 31.85 | 31.93 | 31.64 | 31.92 | 2,443,265 | +0.09(+0.27%) |
Feb 07, 2013 | 32.05 | 32.17 | 31.72 | 31.83 | 5,596,862 | -0.19(-0.58%) |
Feb 06, 2013 | 31.95 | 32.03 | 31.63 | 32.02 | 2,567,522 | +0.25(+0.78%) |
Feb 04, 2013 | 32.07 | 32.10 | 31.72 | 31.77 | 3,022,913 | -0.38(-1.18%) |