Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 32.72 | 32.93 | 32.58 | 32.74 | 2,350,415 | +0.05(+0.17%) |
Feb 27, 2014 | 32.95 | 33.15 | 32.56 | 32.68 | 1,058,540 | -0.24(-0.74%) |
Feb 26, 2014 | 32.95 | 33.07 | 32.85 | 32.93 | 1,233,806 | -0.03(-0.10%) |
Feb 25, 2014 | 33.08 | 33.23 | 32.92 | 32.96 | 1,841,627 | -0.12(-0.36%) |
Feb 24, 2014 | 33.16 | 33.40 | 33.07 | 33.08 | 1,129,370 | +0.05(+0.15%) |
Feb 21, 2014 | 32.74 | 33.15 | 32.65 | 33.03 | 1,243,670 | +0.30(+0.91%) |
Feb 20, 2014 | 33.01 | 33.26 | 32.61 | 32.73 | 1,078,504 | -0.26(-0.78%) |
Feb 19, 2014 | 32.88 | 33.33 | 32.78 | 32.99 | 1,474,985 | -0.03(-0.08%) |
Feb 18, 2014 | 32.84 | 33.02 | 32.58 | 33.02 | 1,112,523 | +0.19(+0.59%) |
Feb 14, 2014 | 32.52 | 32.82 | 32.82 | 32.82 | 896,542 | +0.22(+0.68%) |
Feb 13, 2014 | 32.25 | 32.75 | 32.16 | 32.60 | 1,075,456 | +0.19(+0.58%) |
Feb 12, 2014 | 32.46 | 32.56 | 32.26 | 32.41 | 829,639 | -0.03(-0.08%) |
Feb 11, 2014 | 32.12 | 32.67 | 32.12 | 32.44 | 1,098,374 | +0.20(+0.62%) |
Feb 10, 2014 | 31.86 | 32.31 | 31.77 | 32.24 | 952,519 | +0.32(+1.00%) |
Feb 07, 2014 | 31.65 | 31.97 | 31.54 | 31.92 | 1,557,971 | +0.43(+1.35%) |
Feb 06, 2014 | 31.09 | 31.54 | 31.02 | 31.50 | 1,360,791 | +0.51(+1.65%) |
Feb 05, 2014 | 30.49 | 31.02 | 30.21 | 30.98 | 2,096,474 | +0.47(+1.54%) |
Feb 04, 2014 | 30.22 | 30.61 | 30.08 | 30.52 | 2,369,669 | +0.47(+1.58%) |
Feb 03, 2014 | 30.56 | 30.61 | 29.92 | 30.04 | 2,481,612 | -0.46(-1.52%) |
Jan 31, 2014 | 29.88 | 30.72 | 29.80 | 30.51 | 2,029,283 | +0.25(+0.84%) |
Jan 30, 2014 | 30.17 | 30.35 | 30.03 | 30.25 | 1,532,049 | +0.30(+0.99%) |
Jan 29, 2014 | 30.06 | 30.32 | 29.76 | 29.96 | 1,766,252 | -0.36(-1.17%) |
Jan 28, 2014 | 30.30 | 30.54 | 30.25 | 30.31 | 1,478,714 | +0.04(+0.14%) |
Jan 27, 2014 | 30.77 | 30.89 | 30.25 | 30.27 | 1,606,253 | -0.51(-1.65%) |
Jan 24, 2014 | 31.29 | 31.46 | 30.67 | 30.77 | 2,431,553 | -0.67(-2.13%) |
Jan 23, 2014 | 31.60 | 31.74 | 31.33 | 31.44 | 2,364,609 | -0.31(-0.98%) |
Jan 22, 2014 | 31.66 | 31.86 | 31.49 | 31.76 | 1,987,057 | +0.36(+1.15%) |
Jan 21, 2014 | 31.44 | 31.52 | 31.14 | 31.39 | 1,623,750 | +0.11(+0.36%) |
Jan 17, 2014 | 31.78 | 31.28 | 31.28 | 31.28 | 1,287,852 | -0.46(-1.46%) |
Jan 16, 2014 | 31.80 | 31.91 | 31.48 | 31.74 | 1,555,607 | -0.05(-0.17%) |
Jan 15, 2014 | 31.69 | 31.92 | 31.69 | 31.80 | 1,736,855 | +0.11(+0.34%) |
Jan 14, 2014 | 31.62 | 31.78 | 31.59 | 31.69 | 1,167,748 | +0.18(+0.58%) |
Jan 13, 2014 | 31.69 | 31.80 | 31.43 | 31.51 | 1,740,692 | -0.24(-0.76%) |
Jan 10, 2014 | 31.93 | 32.05 | 31.55 | 31.75 | 2,506,848 | +0.05(+0.15%) |
Jan 09, 2014 | 31.83 | 31.96 | 31.43 | 31.70 | 1,417,227 | -0.11(-0.34%) |
Jan 08, 2014 | 31.78 | 31.99 | 31.37 | 31.81 | 1,516,736 | +0.02(+0.05%) |
Jan 07, 2014 | 31.69 | 31.97 | 31.56 | 31.79 | 1,550,052 | +0.13(+0.43%) |
Jan 06, 2014 | 31.74 | 31.81 | 31.47 | 31.66 | 1,968,618 | +0.03(+0.09%) |
Jan 03, 2014 | 31.39 | 31.80 | 31.34 | 31.63 | 1,908,905 | +0.17(+0.53%) |
Jan 02, 2014 | 31.63 | 31.70 | 31.17 | 31.46 | 1,423,883 | -0.27(-0.87%) |
Dec 31, 2013 | 31.98 | 31.74 | 31.74 | 31.74 | 1,368,563 | -0.25(-0.77%) |
Dec 30, 2013 | 31.88 | 32.02 | 31.85 | 31.99 | 730,105 | +0.10(+0.30%) |
Dec 27, 2013 | 31.99 | 31.99 | 31.58 | 31.89 | 828,240 | -0.15(-0.45%) |
Dec 26, 2013 | 32.18 | 32.34 | 31.84 | 32.04 | 785,924 | +0.02(+0.07%) |
Dec 24, 2013 | 31.98 | 32.11 | 31.93 | 32.01 | 493,965 | +0.02(+0.07%) |
Dec 23, 2013 | 31.98 | 32.20 | 31.90 | 31.99 | 1,804,858 | +0.22(+0.68%) |
Dec 20, 2013 | 31.49 | 31.86 | 31.49 | 31.78 | 2,897,462 | +0.17(+0.55%) |
Dec 19, 2013 | 31.98 | 32.05 | 31.41 | 31.60 | 1,208,423 | -0.48(-1.51%) |
Dec 18, 2013 | 31.76 | 32.19 | 31.10 | 32.09 | 2,261,636 | +0.45(+1.41%) |
Dec 17, 2013 | 31.46 | 31.92 | 31.40 | 31.64 | 1,806,329 | +0.12(+0.38%) |
Dec 16, 2013 | 31.53 | 31.73 | 31.32 | 31.52 | 1,147,435 | -0.01(-0.03%) |
Dec 13, 2013 | 31.65 | 31.97 | 31.37 | 31.53 | 1,865,725 | +0.01(+0.02%) |
Dec 12, 2013 | 31.55 | 31.68 | 31.23 | 31.53 | 2,360,137 | -0.08(-0.26%) |
Dec 11, 2013 | 32.48 | 32.48 | 31.59 | 31.61 | 2,017,581 | -0.73(-2.27%) |
Dec 10, 2013 | 32.49 | 32.65 | 32.24 | 32.34 | 1,322,476 | -0.18(-0.55%) |
Dec 09, 2013 | 32.60 | 32.75 | 32.30 | 32.52 | 2,155,421 | -0.08(-0.25%) |
Dec 06, 2013 | 32.18 | 32.63 | 32.08 | 32.60 | 2,439,715 | +0.65(+2.04%) |
Dec 05, 2013 | 31.37 | 31.99 | 31.24 | 31.95 | 3,377,906 | +0.50(+1.58%) |
Dec 04, 2013 | 30.61 | 31.53 | 30.18 | 31.45 | 3,448,194 | +0.59(+1.90%) |
Dec 03, 2013 | 30.46 | 30.90 | 30.19 | 30.87 | 2,022,928 | +0.29(+0.93%) |
Dec 02, 2013 | 30.76 | 30.81 | 30.43 | 30.58 | 1,590,266 | -0.11(-0.35%) |
Nov 29, 2013 | 31.14 | 31.14 | 30.68 | 30.69 | 645,727 | -0.34(-1.09%) |
Nov 27, 2013 | 30.75 | 31.03 | 30.68 | 31.03 | 1,113,049 | +0.39(+1.27%) |
Nov 26, 2013 | 30.86 | 30.93 | 30.60 | 30.64 | 1,990,449 | -0.24(-0.79%) |
Nov 25, 2013 | 31.03 | 31.17 | 30.81 | 30.88 | 1,004,567 | -0.20(-0.64%) |
Nov 22, 2013 | 31.10 | 31.12 | 30.85 | 31.08 | 691,230 | -0.01(-0.02%) |
Nov 21, 2013 | 30.96 | 31.09 | 30.79 | 31.09 | 1,041,722 | +0.16(+0.52%) |
Nov 20, 2013 | 31.16 | 31.57 | 30.77 | 30.93 | 1,140,843 | -0.22(-0.71%) |
Nov 19, 2013 | 31.26 | 31.74 | 30.89 | 31.15 | 1,131,241 | -0.25(-0.79%) |
Nov 18, 2013 | 31.70 | 31.74 | 31.35 | 31.39 | 1,625,176 | -0.34(-1.09%) |
Nov 15, 2013 | 31.20 | 31.76 | 31.06 | 31.74 | 3,746,205 | +0.47(+1.52%) |
Nov 14, 2013 | 31.10 | 31.41 | 31.01 | 31.27 | 1,398,619 | +0.46(+1.50%) |
Nov 13, 2013 | 30.49 | 30.87 | 30.28 | 30.80 | 1,104,911 | +0.25(+0.83%) |
Nov 12, 2013 | 30.67 | 30.81 | 30.36 | 30.55 | 974,153 | -0.12(-0.40%) |
Nov 11, 2013 | 30.59 | 30.80 | 30.44 | 30.67 | 936,712 | +0.19(+0.62%) |
Nov 08, 2013 | 30.47 | 30.54 | 29.95 | 30.48 | 1,510,249 | -0.21(-0.68%) |
Nov 07, 2013 | 31.18 | 31.20 | 30.62 | 30.69 | 1,456,503 | -0.43(-1.37%) |
Nov 06, 2013 | 31.39 | 31.52 | 30.96 | 31.12 | 1,459,198 | -0.26(-0.83%) |
Nov 05, 2013 | 31.63 | 31.89 | 31.27 | 31.38 | 1,359,941 | -0.49(-1.54%) |
Nov 04, 2013 | 32.00 | 32.19 | 31.57 | 31.87 | 1,645,352 | -0.09(-0.27%) |
Nov 01, 2013 | 31.60 | 31.99 | 31.31 | 31.96 | 3,102,388 | +0.38(+1.22%) |
Oct 31, 2013 | 31.25 | 31.67 | 31.15 | 31.57 | 2,864,663 | +0.37(+1.20%) |
Oct 30, 2013 | 31.27 | 31.31 | 30.90 | 31.20 | 1,836,109 | -0.03(-0.09%) |
Oct 29, 2013 | 30.88 | 31.49 | 30.85 | 31.23 | 1,865,363 | -0.29(-0.91%) |
Oct 28, 2013 | 31.79 | 31.79 | 31.22 | 31.51 | 1,304,170 | -0.35(-1.10%) |
Oct 25, 2013 | 31.84 | 32.22 | 31.46 | 31.87 | 1,721,147 | +0.13(+0.42%) |
Oct 24, 2013 | 31.47 | 31.75 | 31.28 | 31.73 | 924,852 | +0.23(+0.74%) |
Oct 23, 2013 | 31.41 | 31.65 | 31.27 | 31.50 | 1,014,621 | -0.09(-0.29%) |
Oct 22, 2013 | 31.18 | 31.60 | 30.96 | 31.59 | 1,197,533 | +0.49(+1.58%) |
Oct 21, 2013 | 31.49 | 31.50 | 30.96 | 31.10 | 1,427,600 | -0.41(-1.30%) |
Oct 18, 2013 | 31.63 | 31.67 | 31.27 | 31.51 | 1,429,340 | -0.06(-0.19%) |
Oct 17, 2013 | 30.87 | 31.63 | 30.75 | 31.57 | 1,602,917 | +0.75(+2.44%) |
Oct 16, 2013 | 29.96 | 30.85 | 29.87 | 30.82 | 2,872,806 | +1.02(+3.42%) |
Oct 15, 2013 | 30.12 | 30.31 | 29.79 | 29.80 | 2,422,014 | -0.38(-1.25%) |
Oct 14, 2013 | 29.82 | 30.26 | 29.78 | 30.18 | 1,800,545 | +0.18(+0.60%) |
Oct 11, 2013 | 29.98 | 30.09 | 29.71 | 29.99 | 2,852,948 | +0.01(+0.04%) |
Oct 10, 2013 | 29.66 | 30.05 | 29.65 | 29.98 | 2,417,071 | +0.52(+1.77%) |
Oct 09, 2013 | 29.50 | 29.77 | 29.43 | 29.46 | 1,502,291 | -0.04(-0.13%) |
Oct 08, 2013 | 29.78 | 29.92 | 29.47 | 29.50 | 1,540,655 | -0.26(-0.86%) |
Oct 07, 2013 | 29.46 | 29.98 | 29.39 | 29.75 | 2,530,166 | +0.06(+0.22%) |
Oct 04, 2013 | 30.00 | 30.12 | 29.55 | 29.69 | 1,647,875 | -0.33(-1.08%) |
Oct 03, 2013 | 30.39 | 30.45 | 29.82 | 30.02 | 1,854,478 | -0.41(-1.33%) |
Oct 02, 2013 | 30.23 | 30.64 | 30.18 | 30.42 | 1,392,806 | +0.07(+0.25%) |
Oct 01, 2013 | 30.07 | 30.69 | 30.05 | 30.35 | 2,450,055 | +0.25(+0.83%) |
Sep 30, 2013 | 30.31 | 30.61 | 30.01 | 30.10 | 1,790,582 | -0.44(-1.43%) |
Sep 27, 2013 | 30.69 | 30.79 | 30.30 | 30.53 | 1,186,850 | -0.29(-0.93%) |
Sep 26, 2013 | 30.45 | 30.83 | 30.42 | 30.82 | 1,162,671 | +0.39(+1.30%) |
Sep 25, 2013 | 30.72 | 30.80 | 30.22 | 30.43 | 1,191,078 | -0.22(-0.71%) |
Sep 24, 2013 | 30.92 | 30.99 | 30.60 | 30.64 | 1,618,452 | -0.23(-0.76%) |
Sep 23, 2013 | 30.94 | 31.26 | 30.75 | 30.88 | 810,470 | -0.11(-0.36%) |
Sep 20, 2013 | 31.69 | 32.00 | 30.97 | 30.99 | 2,213,847 | -0.79(-2.50%) |
Sep 19, 2013 | 32.01 | 32.27 | 31.76 | 31.79 | 1,144,375 | -0.19(-0.58%) |
Sep 18, 2013 | 30.92 | 31.99 | 30.51 | 31.97 | 1,408,396 | +1.06(+3.41%) |
Sep 17, 2013 | 30.95 | 31.15 | 30.79 | 30.92 | 722,951 | -0.05(-0.17%) |
Sep 16, 2013 | 30.96 | 31.42 | 30.81 | 30.97 | 726,618 | +0.47(+1.54%) |
Sep 13, 2013 | 30.48 | 30.61 | 30.37 | 30.50 | 756,771 | +0.11(+0.35%) |
Sep 12, 2013 | 30.59 | 30.88 | 30.29 | 30.39 | 925,384 | -0.18(-0.58%) |
Sep 11, 2013 | 30.55 | 30.62 | 30.26 | 30.57 | 1,084,977 | +0.02(+0.05%) |
Sep 10, 2013 | 30.85 | 31.11 | 30.32 | 30.55 | 1,321,327 | -0.20(-0.64%) |
Sep 09, 2013 | 30.30 | 30.75 | 30.15 | 30.75 | 1,454,697 | +0.57(+1.87%) |
Sep 06, 2013 | 30.20 | 30.61 | 30.16 | 30.19 | 1,849,023 | +0.34(+1.13%) |
Sep 05, 2013 | 30.03 | 30.26 | 29.72 | 29.85 | 1,302,321 | -0.25(-0.82%) |
Sep 04, 2013 | 29.66 | 30.21 | 29.49 | 30.10 | 1,286,178 | +0.38(+1.27%) |
Sep 03, 2013 | 30.20 | 30.20 | 29.43 | 29.72 | 1,618,674 | -0.29(-0.98%) |
Aug 30, 2013 | 30.18 | 30.44 | 29.90 | 30.01 | 1,735,253 | -0.15(-0.51%) |
Aug 29, 2013 | 29.88 | 30.18 | 29.71 | 30.16 | 1,218,234 | +0.25(+0.84%) |
Aug 28, 2013 | 29.98 | 30.09 | 29.72 | 29.91 | 871,639 | -0.04(-0.12%) |
Aug 27, 2013 | 29.84 | 30.14 | 29.57 | 29.95 | 980,589 | -0.20(-0.67%) |
Aug 26, 2013 | 30.28 | 30.28 | 30.03 | 30.15 | 958,044 | -0.09(-0.30%) |
Aug 23, 2013 | 30.06 | 30.26 | 29.78 | 30.25 | 1,204,799 | +0.14(+0.48%) |
Aug 22, 2013 | 30.00 | 30.21 | 29.63 | 30.10 | 1,084,797 | +0.21(+0.71%) |
Aug 21, 2013 | 30.21 | 30.33 | 29.73 | 29.89 | 1,814,430 | -0.38(-1.27%) |
Aug 20, 2013 | 29.68 | 30.58 | 29.68 | 30.27 | 1,783,498 | +0.64(+2.16%) |
Aug 19, 2013 | 30.27 | 30.38 | 29.61 | 29.63 | 1,654,159 | -0.61(-2.03%) |
Aug 16, 2013 | 30.94 | 30.96 | 30.14 | 30.25 | 5,128,563 | -0.67(-2.17%) |
Aug 15, 2013 | 31.49 | 31.49 | 30.73 | 30.92 | 1,812,424 | -0.75(-2.37%) |
Aug 14, 2013 | 31.79 | 31.87 | 31.57 | 31.67 | 1,301,074 | -0.08(-0.27%) |
Aug 13, 2013 | 32.42 | 32.47 | 31.60 | 31.75 | 2,784,132 | -0.71(-2.20%) |
Aug 12, 2013 | 32.43 | 32.59 | 32.36 | 32.46 | 1,222,484 | -0.17(-0.52%) |
Aug 09, 2013 | 32.47 | 32.76 | 32.44 | 32.63 | 1,974,219 | +0.02(+0.05%) |
Aug 08, 2013 | 32.77 | 32.85 | 32.46 | 32.62 | 1,223,800 | -0.05(-0.16%) |
Aug 07, 2013 | 32.86 | 32.99 | 32.46 | 32.67 | 1,606,091 | -0.25(-0.75%) |
Aug 06, 2013 | 32.29 | 33.20 | 32.29 | 32.92 | 4,084,241 | +0.65(+2.01%) |
Aug 05, 2013 | 32.66 | 32.92 | 32.25 | 32.27 | 2,204,793 | -0.39(-1.18%) |
Aug 02, 2013 | 32.78 | 33.02 | 32.50 | 32.65 | 2,498,411 | -0.15(-0.47%) |
Aug 01, 2013 | 32.95 | 33.03 | 32.65 | 32.81 | 1,924,052 | +0.05(+0.14%) |
Jul 31, 2013 | 33.55 | 33.58 | 32.44 | 32.76 | 1,817,121 | -0.77(-2.30%) |
Jul 30, 2013 | 33.65 | 34.40 | 33.41 | 33.53 | 1,069,366 | +0.09(+0.27%) |
Jul 29, 2013 | 33.61 | 33.71 | 33.37 | 33.44 | 1,384,082 | -0.15(-0.46%) |
Jul 26, 2013 | 33.80 | 33.90 | 33.26 | 33.59 | 1,340,834 | -0.34(-1.01%) |
Jul 25, 2013 | 33.83 | 34.05 | 33.72 | 33.94 | 1,056,098 | +0.01(+0.03%) |
Jul 24, 2013 | 34.79 | 34.79 | 33.70 | 33.93 | 1,276,993 | -0.88(-2.53%) |
Jul 23, 2013 | 34.74 | 34.91 | 34.44 | 34.81 | 864,084 | +0.13(+0.37%) |
Jul 22, 2013 | 34.42 | 34.73 | 34.41 | 34.68 | 625,282 | +0.18(+0.52%) |
Jul 19, 2013 | 34.49 | 34.56 | 34.22 | 34.50 | 809,571 | +0.01(+0.03%) |
Jul 18, 2013 | 34.25 | 34.50 | 34.20 | 34.49 | 1,076,109 | +0.32(+0.94%) |
Jul 17, 2013 | 34.26 | 34.32 | 34.02 | 34.17 | 1,298,593 | +0.13(+0.37%) |
Jul 16, 2013 | 34.13 | 34.23 | 33.89 | 34.04 | 1,325,819 | -0.01(-0.02%) |
Jul 15, 2013 | 33.66 | 34.22 | 33.45 | 34.05 | 1,670,771 | +0.37(+1.11%) |
Jul 12, 2013 | 33.75 | 33.98 | 33.36 | 33.67 | 1,929,753 | -0.18(-0.55%) |
Jul 11, 2013 | 33.57 | 33.98 | 33.57 | 33.86 | 1,322,656 | +0.70(+2.12%) |
Jul 10, 2013 | 33.22 | 33.24 | 32.72 | 33.16 | 1,126,165 | -0.08(-0.25%) |
Jul 09, 2013 | 32.98 | 33.43 | 32.75 | 33.24 | 1,452,154 | +0.49(+1.48%) |
Jul 08, 2013 | 32.45 | 32.93 | 32.45 | 32.75 | 1,588,584 | +0.34(+1.04%) |
Jul 05, 2013 | 32.47 | 32.57 | 31.65 | 32.42 | 1,090,521 | +0.12(+0.36%) |
Jul 03, 2013 | 32.34 | 32.51 | 32.03 | 32.30 | 926,341 | -0.29(-0.87%) |
Jul 02, 2013 | 31.96 | 32.59 | 31.96 | 32.59 | 2,161,979 | +0.62(+1.95%) |
Jul 01, 2013 | 32.38 | 32.51 | 31.90 | 31.96 | 1,088,720 | -0.23(-0.71%) |
Jun 28, 2013 | 32.09 | 32.38 | 31.80 | 32.19 | 1,953,725 | -0.02(-0.07%) |
Jun 27, 2013 | 32.06 | 32.40 | 32.01 | 32.21 | 1,436,848 | +0.26(+0.81%) |
Jun 26, 2013 | 31.61 | 32.07 | 31.58 | 31.95 | 2,825,062 | +0.60(+1.92%) |
Jun 25, 2013 | 30.86 | 31.50 | 30.71 | 31.35 | 1,968,330 | +0.81(+2.66%) |
Jun 24, 2013 | 30.57 | 31.24 | 29.92 | 30.54 | 1,539,645 | -0.32(-1.04%) |
Jun 21, 2013 | 30.85 | 31.12 | 30.29 | 30.86 | 2,521,856 | +0.25(+0.81%) |
Jun 20, 2013 | 31.78 | 31.82 | 30.48 | 30.61 | 1,944,623 | -1.48(-4.62%) |
Jun 19, 2013 | 33.10 | 33.18 | 31.98 | 32.09 | 1,047,652 | -1.01(-3.05%) |
Jun 18, 2013 | 32.99 | 33.31 | 32.66 | 33.10 | 1,163,507 | +0.16(+0.48%) |
Jun 17, 2013 | 32.97 | 33.13 | 32.79 | 32.94 | 1,660,696 | +0.08(+0.24%) |
Jun 14, 2013 | 33.07 | 33.41 | 32.71 | 32.87 | 2,230,051 | -0.29(-0.88%) |
Jun 13, 2013 | 32.28 | 33.22 | 32.13 | 33.16 | 1,932,626 | +1.08(+3.36%) |
Jun 12, 2013 | 32.64 | 32.79 | 32.02 | 32.08 | 927,713 | -0.43(-1.33%) |
Jun 11, 2013 | 32.83 | 32.98 | 32.44 | 32.51 | 1,268,924 | -0.59(-1.77%) |
Jun 10, 2013 | 33.37 | 33.37 | 32.96 | 33.10 | 2,064,676 | -0.03(-0.10%) |
Jun 07, 2013 | 33.36 | 33.44 | 32.87 | 33.13 | 2,638,685 | -0.04(-0.11%) |
Jun 06, 2013 | 32.51 | 33.17 | 32.43 | 33.17 | 3,997,062 | +0.64(+1.96%) |
Jun 05, 2013 | 33.02 | 33.25 | 32.39 | 32.53 | 2,610,400 | -0.57(-1.72%) |
Jun 04, 2013 | 33.82 | 33.96 | 33.09 | 33.10 | 3,096,607 | -0.66(-1.95%) |
Jun 03, 2013 | 34.10 | 34.21 | 33.61 | 33.76 | 2,061,911 | -0.51(-1.49%) |
May 31, 2013 | 34.56 | 34.99 | 34.26 | 34.27 | 3,038,825 | -0.50(-1.44%) |
May 30, 2013 | 34.88 | 35.27 | 34.62 | 34.77 | 1,754,299 | +0.01(+0.02%) |
May 29, 2013 | 34.76 | 34.95 | 33.98 | 34.77 | 2,279,073 | -0.31(-0.87%) |
May 28, 2013 | 35.72 | 35.76 | 34.89 | 35.07 | 1,918,631 | -0.23(-0.64%) |
May 24, 2013 | 35.25 | 35.37 | 34.76 | 35.30 | 1,439,562 | -0.12(-0.34%) |
May 23, 2013 | 35.92 | 35.93 | 35.32 | 35.42 | 1,406,760 | -0.81(-2.24%) |
May 22, 2013 | 37.30 | 37.72 | 36.01 | 36.23 | 2,437,070 | -1.07(-2.86%) |
May 21, 2013 | 37.47 | 37.55 | 37.19 | 37.30 | 2,640,922 | -0.10(-0.27%) |
May 20, 2013 | 37.17 | 37.48 | 37.17 | 37.40 | 2,061,515 | +0.23(+0.61%) |
May 17, 2013 | 36.99 | 37.27 | 36.91 | 37.17 | 1,424,411 | +0.19(+0.51%) |
May 16, 2013 | 37.20 | 37.44 | 36.84 | 36.98 | 1,124,570 | -0.34(-0.92%) |
May 15, 2013 | 36.98 | 37.33 | 36.81 | 37.33 | 1,824,603 | +0.19(+0.51%) |
May 13, 2013 | 37.04 | 37.17 | 36.84 | 37.14 | 1,506,337 | +0.05(+0.14%) |
May 10, 2013 | 36.88 | 37.20 | 36.84 | 37.08 | 1,461,913 | +0.31(+0.83%) |
May 09, 2013 | 36.85 | 37.11 | 36.69 | 36.78 | 4,183,003 | -0.18(-0.49%) |
May 08, 2013 | 36.90 | 37.41 | 36.79 | 36.96 | 57,226,148 | -0.04(-0.10%) |
May 07, 2013 | 37.06 | 37.09 | 36.67 | 36.99 | 3,525,385 | -0.08(-0.23%) |
May 06, 2013 | 37.71 | 37.80 | 36.69 | 37.08 | 5,400,280 | +0.20(+0.55%) |
May 03, 2013 | 36.38 | 37.01 | 36.15 | 36.87 | 1,860,480 | +0.72(+2.00%) |
May 02, 2013 | 36.82 | 36.82 | 36.12 | 36.15 | 1,731,115 | +0.13(+0.36%) |
May 01, 2013 | 36.61 | 36.84 | 35.90 | 36.02 | 1,671,634 | -0.66(-1.80%) |
Apr 30, 2013 | 36.48 | 36.68 | 36.26 | 36.68 | 2,240,881 | +0.26(+0.70%) |
Apr 29, 2013 | 36.19 | 36.42 | 36.03 | 36.42 | 1,053,500 | +0.40(+1.10%) |
Apr 26, 2013 | 35.78 | 36.07 | 35.84 | 36.02 | 1,799,913 | +0.18(+0.51%) |
Apr 25, 2013 | 35.44 | 35.88 | 35.10 | 35.84 | 1,393,011 | +0.43(+1.21%) |
Apr 24, 2013 | 35.21 | 35.42 | 35.08 | 35.41 | 926,127 | +0.25(+0.70%) |
Apr 23, 2013 | 35.12 | 35.27 | 34.86 | 35.17 | 1,143,906 | +0.23(+0.66%) |
Apr 22, 2013 | 35.28 | 35.28 | 34.77 | 34.94 | 934,119 | -0.24(-0.68%) |
Apr 19, 2013 | 34.76 | 35.26 | 34.52 | 35.18 | 987,840 | +0.52(+1.51%) |
Apr 18, 2013 | 34.79 | 34.82 | 34.49 | 34.65 | 1,181,143 | -0.12(-0.35%) |
Apr 17, 2013 | 35.12 | 35.12 | 34.43 | 34.77 | 1,467,233 | -0.53(-1.50%) |
Apr 16, 2013 | 34.81 | 35.32 | 34.41 | 35.30 | 1,115,122 | +0.75(+2.17%) |
Apr 15, 2013 | 35.20 | 35.42 | 34.54 | 34.55 | 1,517,520 | -0.81(-2.29%) |
Apr 12, 2013 | 35.11 | 35.37 | 35.05 | 35.37 | 1,300,755 | +0.20(+0.57%) |
Apr 11, 2013 | 34.78 | 35.29 | 34.78 | 35.17 | 2,208,700 | +0.27(+0.78%) |
Apr 10, 2013 | 34.47 | 34.90 | 34.35 | 34.89 | 1,523,047 | +0.58(+1.68%) |
Apr 09, 2013 | 34.50 | 34.50 | 34.17 | 34.32 | 1,001,564 | -0.13(-0.36%) |
Apr 08, 2013 | 34.02 | 34.48 | 33.80 | 34.44 | 1,266,935 | +0.38(+1.11%) |
Apr 05, 2013 | 33.72 | 34.11 | 33.64 | 34.07 | 1,234,256 | -0.05(-0.14%) |
Apr 04, 2013 | 33.76 | 34.16 | 33.73 | 34.11 | 1,931,853 | +0.48(+1.43%) |
Apr 03, 2013 | 34.11 | 34.71 | 33.59 | 33.63 | 1,328,143 | -0.21(-0.63%) |
Apr 02, 2013 | 33.89 | 34.06 | 33.75 | 33.85 | 2,212,250 | +0.07(+0.22%) |
Apr 01, 2013 | 33.99 | 34.11 | 33.68 | 33.77 | 1,926,994 | +0.06(+0.19%) |
Mar 28, 2013 | 33.44 | 33.76 | 33.24 | 33.71 | 1,607,179 | +0.29(+0.88%) |
Mar 27, 2013 | 33.19 | 33.44 | 32.99 | 33.42 | 1,302,640 | +0.06(+0.17%) |
Mar 26, 2013 | 33.24 | 33.39 | 33.19 | 33.36 | 1,029,086 | +0.26(+0.79%) |
Mar 25, 2013 | 33.00 | 33.20 | 32.97 | 33.10 | 1,142,806 | +0.18(+0.54%) |
Mar 22, 2013 | 32.73 | 33.11 | 32.73 | 32.92 | 1,460,599 | +0.23(+0.70%) |
Mar 21, 2013 | 32.60 | 32.96 | 32.54 | 32.69 | 824,774 | -0.07(-0.22%) |
Mar 20, 2013 | 32.55 | 32.78 | 32.45 | 32.76 | 959,493 | +0.27(+0.84%) |
Mar 19, 2013 | 32.66 | 32.75 | 32.27 | 32.49 | 1,023,576 | -0.13(-0.40%) |
Mar 18, 2013 | 32.54 | 32.75 | 32.47 | 32.62 | 1,512,524 | -0.16(-0.50%) |
Mar 15, 2013 | 32.67 | 32.84 | 32.44 | 32.78 | 2,025,337 | +0.12(+0.37%) |
Mar 14, 2013 | 32.41 | 32.67 | 32.36 | 32.66 | 786,659 | +0.20(+0.63%) |
Mar 13, 2013 | 32.46 | 32.49 | 32.18 | 32.46 | 879,582 | +0.01(+0.03%) |
Mar 12, 2013 | 32.46 | 32.53 | 32.27 | 32.45 | 1,088,373 | -0.13(-0.39%) |
Mar 11, 2013 | 32.46 | 32.57 | 32.40 | 32.57 | 1,081,687 | +0.10(+0.32%) |
Mar 08, 2013 | 32.55 | 32.61 | 32.39 | 32.47 | 1,081,506 | -0.04(-0.13%) |
Mar 07, 2013 | 32.34 | 32.65 | 32.29 | 32.51 | 2,101,809 | +0.12(+0.37%) |
Mar 06, 2013 | 32.23 | 32.44 | 31.87 | 32.39 | 1,908,549 | +0.27(+0.83%) |
Mar 05, 2013 | 31.90 | 32.16 | 31.71 | 32.12 | 1,442,796 | +0.37(+1.15%) |
Mar 04, 2013 | 31.46 | 31.85 | 31.41 | 31.76 | 1,070,830 | +0.28(+0.90%) |