Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 33.98 | 34.09 | 33.75 | 33.94 | 4,675,817 | -0.12(-0.34%) |
Feb 27, 2014 | 34.06 | 34.22 | 34.00 | 34.06 | 9,634,280 | -0.05(-0.16%) |
Feb 26, 2014 | 34.04 | 34.18 | 34.01 | 34.11 | 3,912,243 | +0.32(+0.93%) |
Feb 25, 2014 | 33.69 | 34.05 | 33.65 | 33.80 | 4,062,805 | -0.03(-0.09%) |
Feb 24, 2014 | 33.72 | 34.06 | 33.70 | 33.83 | 2,946,340 | +0.04(+0.11%) |
Feb 21, 2014 | 34.12 | 34.15 | 33.76 | 33.79 | 3,093,161 | -0.32(-0.94%) |
Feb 20, 2014 | 34.01 | 34.18 | 33.86 | 34.11 | 4,788,462 | +0.31(+0.92%) |
Feb 19, 2014 | 33.80 | 34.19 | 33.76 | 33.80 | 4,136,850 | -0.12(-0.36%) |
Feb 18, 2014 | 33.68 | 33.96 | 33.68 | 33.92 | 5,068,838 | +0.46(+1.38%) |
Feb 14, 2014 | 33.22 | 33.46 | 33.46 | 33.46 | 3,003,127 | +0.50(+1.51%) |
Feb 13, 2014 | 32.67 | 33.00 | 32.66 | 32.96 | 2,471,062 | +0.15(+0.46%) |
Feb 12, 2014 | 32.70 | 32.87 | 32.68 | 32.82 | 2,793,621 | +0.38(+1.18%) |
Feb 11, 2014 | 32.03 | 32.47 | 32.03 | 32.43 | 4,078,983 | +0.70(+2.21%) |
Feb 10, 2014 | 31.45 | 31.73 | 31.44 | 31.73 | 3,999,120 | +0.10(+0.30%) |
Feb 07, 2014 | 31.52 | 31.68 | 31.41 | 31.64 | 6,431,384 | +0.32(+1.03%) |
Feb 06, 2014 | 31.01 | 31.33 | 31.00 | 31.31 | 3,922,379 | +0.37(+1.18%) |
Feb 05, 2014 | 30.86 | 30.99 | 30.60 | 30.95 | 6,337,181 | +0.47(+1.55%) |
Feb 04, 2014 | 30.58 | 30.62 | 30.32 | 30.47 | 3,825,493 | -0.06(-0.20%) |
Feb 03, 2014 | 31.04 | 31.07 | 30.50 | 30.53 | 5,502,135 | -0.32(-1.05%) |
Jan 31, 2014 | 30.61 | 31.00 | 30.56 | 30.86 | 4,492,703 | -0.25(-0.81%) |
Jan 30, 2014 | 30.95 | 31.25 | 30.85 | 31.11 | 4,167,664 | -0.05(-0.15%) |
Jan 29, 2014 | 31.22 | 31.34 | 31.05 | 31.16 | 4,851,701 | -0.73(-2.29%) |
Jan 28, 2014 | 31.91 | 32.04 | 31.70 | 31.89 | 2,663,690 | +0.09(+0.28%) |
Jan 27, 2014 | 31.96 | 32.06 | 31.78 | 31.80 | 3,697,192 | -0.13(-0.41%) |
Jan 24, 2014 | 32.34 | 32.37 | 31.92 | 31.93 | 4,319,554 | -0.94(-2.86%) |
Jan 23, 2014 | 32.75 | 32.87 | 32.60 | 32.87 | 4,435,642 | +0.10(+0.29%) |
Jan 22, 2014 | 32.93 | 32.93 | 32.68 | 32.77 | 4,044,594 | -0.13(-0.38%) |
Jan 21, 2014 | 32.95 | 32.97 | 32.70 | 32.90 | 4,809,655 | +0.51(+1.57%) |
Jan 17, 2014 | 32.35 | 32.39 | 32.39 | 32.39 | 3,934,464 | +0.25(+0.78%) |
Jan 16, 2014 | 32.01 | 32.14 | 31.91 | 32.14 | 2,592,225 | +0.19(+0.58%) |
Jan 15, 2014 | 31.47 | 32.00 | 31.68 | 31.95 | 5,742,397 | +0.48(+1.52%) |
Jan 14, 2014 | 31.25 | 31.49 | 31.15 | 31.47 | 3,255,243 | +0.42(+1.35%) |
Jan 13, 2014 | 31.23 | 31.37 | 31.04 | 31.05 | 7,469,045 | -0.53(-1.67%) |
Jan 10, 2014 | 31.60 | 31.78 | 31.47 | 31.58 | 5,741,805 | -0.05(-0.17%) |
Jan 09, 2014 | 31.89 | 31.91 | 31.49 | 31.64 | 4,097,758 | +0.07(+0.21%) |
Jan 08, 2014 | 31.66 | 31.72 | 31.53 | 31.57 | 2,902,634 | -0.20(-0.64%) |
Jan 07, 2014 | 31.79 | 31.88 | 31.70 | 31.77 | 2,254,491 | +0.04(+0.13%) |
Jan 06, 2014 | 31.78 | 31.89 | 31.68 | 31.73 | 2,707,680 | +0.12(+0.38%) |
Jan 03, 2014 | 31.56 | 31.72 | 31.52 | 31.61 | 2,157,655 | +0.01(+0.02%) |
Jan 02, 2014 | 31.67 | 31.67 | 31.46 | 31.61 | 2,923,947 | -0.36(-1.12%) |
Dec 31, 2013 | 31.79 | 31.97 | 31.97 | 31.97 | 1,950,028 | +0.16(+0.51%) |
Dec 30, 2013 | 31.73 | 31.88 | 31.61 | 31.80 | 1,789,563 | +0.07(+0.23%) |
Dec 27, 2013 | 31.85 | 31.86 | 31.56 | 31.73 | 2,491,010 | +0.38(+1.22%) |
Dec 26, 2013 | 31.13 | 31.39 | 31.12 | 31.35 | 1,875,927 | +0.23(+0.73%) |
Dec 24, 2013 | 31.12 | 31.18 | 31.08 | 31.12 | 2,034,344 | +0.24(+0.78%) |
Dec 23, 2013 | 31.07 | 31.11 | 30.84 | 30.88 | 3,115,211 | +0.12(+0.39%) |
Dec 20, 2013 | 30.80 | 30.99 | 30.74 | 30.76 | 4,781,912 | -0.11(-0.37%) |
Dec 19, 2013 | 30.72 | 30.91 | 30.63 | 30.88 | 4,859,197 | +0.14(+0.45%) |
Dec 18, 2013 | 30.32 | 30.77 | 30.23 | 30.74 | 8,091,549 | +0.17(+0.57%) |
Dec 17, 2013 | 30.58 | 30.67 | 30.46 | 30.56 | 4,178,121 | -0.50(-1.62%) |
Dec 16, 2013 | 31.02 | 31.17 | 30.91 | 31.07 | 3,392,142 | +0.31(+1.01%) |
Dec 13, 2013 | 30.61 | 30.76 | 30.58 | 30.76 | 4,217,368 | +0.05(+0.16%) |
Dec 12, 2013 | 30.79 | 30.83 | 30.62 | 30.71 | 3,225,945 | -0.08(-0.27%) |
Dec 11, 2013 | 31.17 | 31.22 | 30.77 | 30.79 | 3,162,877 | -0.35(-1.13%) |
Dec 10, 2013 | 31.22 | 31.28 | 31.09 | 31.14 | 2,851,644 | -0.29(-0.93%) |
Dec 09, 2013 | 31.37 | 31.47 | 31.30 | 31.44 | 2,777,886 | -0.08(-0.27%) |
Dec 06, 2013 | 31.46 | 31.53 | 31.37 | 31.52 | 2,220,931 | +0.26(+0.82%) |
Dec 05, 2013 | 31.22 | 31.28 | 31.14 | 31.26 | 3,599,014 | +0.07(+0.21%) |
Dec 04, 2013 | 31.15 | 31.28 | 31.07 | 31.20 | 4,139,630 | -0.23(-0.74%) |
Dec 03, 2013 | 31.59 | 31.67 | 31.35 | 31.43 | 2,241,368 | -0.29(-0.92%) |
Dec 02, 2013 | 31.74 | 31.82 | 31.68 | 31.73 | 2,330,517 | +0.04(+0.13%) |
Nov 29, 2013 | 31.59 | 31.79 | 31.56 | 31.68 | 2,780,488 | +0.29(+0.92%) |
Nov 27, 2013 | 31.58 | 31.63 | 31.35 | 31.40 | 3,523,445 | +0.03(+0.10%) |
Nov 26, 2013 | 31.34 | 31.47 | 31.25 | 31.37 | 12,662,551 | -0.26(-0.81%) |
Nov 25, 2013 | 31.77 | 32.12 | 31.52 | 31.62 | 6,344,442 | -0.32(-1.01%) |
Nov 22, 2013 | 31.86 | 31.95 | 31.77 | 31.95 | 3,216,820 | +0.08(+0.26%) |
Nov 21, 2013 | 31.71 | 31.86 | 31.65 | 31.86 | 5,837,284 | +0.34(+1.06%) |
Nov 20, 2013 | 31.73 | 31.83 | 31.46 | 31.53 | 3,357,332 | +0.04(+0.11%) |
Nov 19, 2013 | 31.38 | 31.55 | 31.34 | 31.49 | 3,865,708 | +0.35(+1.13%) |
Nov 18, 2013 | 31.40 | 31.40 | 31.11 | 31.14 | 2,464,465 | -0.04(-0.13%) |
Nov 15, 2013 | 31.14 | 31.22 | 31.07 | 31.18 | 3,272,420 | -0.03(-0.10%) |
Nov 14, 2013 | 31.09 | 31.26 | 31.06 | 31.21 | 3,326,917 | +0.11(+0.37%) |
Nov 13, 2013 | 30.86 | 31.10 | 30.84 | 31.10 | 3,647,338 | +0.23(+0.73%) |
Nov 12, 2013 | 30.77 | 30.97 | 30.75 | 30.87 | 5,135,807 | -0.50(-1.60%) |
Nov 11, 2013 | 31.35 | 31.45 | 31.26 | 31.37 | 3,841,351 | -0.08(-0.24%) |
Nov 08, 2013 | 31.19 | 31.45 | 31.18 | 31.45 | 3,232,654 | +0.26(+0.83%) |
Nov 07, 2013 | 31.40 | 31.42 | 31.15 | 31.19 | 4,188,405 | -0.36(-1.14%) |
Nov 06, 2013 | 31.54 | 31.61 | 31.39 | 31.55 | 4,369,957 | -0.21(-0.65%) |
Nov 05, 2013 | 31.49 | 31.82 | 31.44 | 31.76 | 3,901,251 | +0.19(+0.60%) |
Nov 04, 2013 | 31.46 | 31.58 | 31.26 | 31.57 | 5,699,667 | +0.10(+0.32%) |
Nov 01, 2013 | 31.07 | 31.49 | 31.02 | 31.47 | 12,528,427 | +0.33(+1.06%) |
Oct 31, 2013 | 31.28 | 31.30 | 31.06 | 31.14 | 3,451,853 | +0.04(+0.13%) |
Oct 30, 2013 | 31.24 | 31.33 | 31.00 | 31.10 | 2,697,191 | -0.04(-0.11%) |
Oct 29, 2013 | 31.04 | 31.19 | 31.01 | 31.13 | 2,596,625 | +0.02(+0.08%) |
Oct 28, 2013 | 30.91 | 31.15 | 30.91 | 31.11 | 3,072,044 | +0.31(+1.02%) |
Oct 25, 2013 | 30.80 | 30.99 | 30.64 | 30.79 | 5,311,722 | +0.18(+0.60%) |
Oct 24, 2013 | 30.58 | 30.70 | 30.49 | 30.61 | 4,240,785 | +0.58(+1.93%) |
Oct 23, 2013 | 29.95 | 30.18 | 29.94 | 30.03 | 8,240,593 | -0.59(-1.91%) |
Oct 22, 2013 | 30.52 | 30.76 | 30.48 | 30.62 | 5,002,214 | +0.42(+1.39%) |
Oct 21, 2013 | 30.13 | 30.31 | 30.07 | 30.20 | 2,375,956 | +0.01(+0.02%) |
Oct 18, 2013 | 30.27 | 30.35 | 30.11 | 30.19 | 2,353,893 | -0.05(-0.16%) |
Oct 17, 2013 | 30.06 | 30.24 | 30.04 | 30.24 | 2,823,398 | +0.49(+1.63%) |
Oct 16, 2013 | 29.67 | 29.77 | 29.56 | 29.75 | 2,650,044 | +0.12(+0.40%) |
Oct 15, 2013 | 29.74 | 29.77 | 29.62 | 29.64 | 2,475,410 | -0.15(-0.52%) |
Oct 14, 2013 | 29.48 | 29.79 | 29.47 | 29.79 | 2,444,509 | +0.33(+1.10%) |
Oct 11, 2013 | 29.37 | 29.51 | 29.30 | 29.46 | 2,288,923 | +0.07(+0.22%) |
Oct 10, 2013 | 29.00 | 29.45 | 29.00 | 29.40 | 6,114,561 | +0.22(+0.77%) |
Oct 09, 2013 | 29.27 | 29.33 | 29.14 | 29.17 | 3,256,905 | -0.14(-0.46%) |
Oct 08, 2013 | 29.55 | 29.62 | 29.30 | 29.31 | 2,887,145 | -0.35(-1.18%) |
Oct 07, 2013 | 29.63 | 29.91 | 29.63 | 29.66 | 4,582,145 | +0.01(+0.04%) |
Oct 04, 2013 | 29.65 | 29.76 | 29.58 | 29.65 | 4,456,719 | -0.43(-1.44%) |
Oct 03, 2013 | 30.07 | 30.14 | 29.98 | 30.08 | 4,610,980 | +0.37(+1.23%) |
Oct 02, 2013 | 29.60 | 29.77 | 29.57 | 29.71 | 3,759,700 | -0.20(-0.67%) |
Oct 01, 2013 | 29.79 | 29.94 | 29.71 | 29.91 | 4,719,727 | +0.23(+0.78%) |
Sep 30, 2013 | 29.84 | 29.87 | 29.64 | 29.68 | 3,440,713 | -0.18(-0.61%) |
Sep 27, 2013 | 29.88 | 30.04 | 29.82 | 29.87 | 3,607,589 | -0.27(-0.88%) |
Sep 26, 2013 | 30.27 | 30.37 | 30.05 | 30.13 | 4,612,256 | -0.08(-0.27%) |
Sep 25, 2013 | 30.40 | 30.41 | 30.17 | 30.22 | 2,243,791 | -0.06(-0.20%) |
Sep 24, 2013 | 30.25 | 30.40 | 30.17 | 30.27 | 2,389,800 | +0.03(+0.10%) |
Sep 23, 2013 | 30.11 | 30.26 | 30.05 | 30.24 | 4,110,437 | +0.35(+1.17%) |
Sep 20, 2013 | 30.05 | 30.10 | 29.85 | 29.90 | 3,941,416 | +0.15(+0.52%) |
Sep 19, 2013 | 30.26 | 30.28 | 29.72 | 29.74 | 5,338,331 | -0.59(-1.95%) |
Sep 18, 2013 | 30.17 | 30.41 | 29.90 | 30.33 | 4,067,509 | +0.08(+0.27%) |
Sep 17, 2013 | 30.40 | 30.49 | 30.15 | 30.25 | 3,721,032 | -0.10(-0.33%) |
Sep 16, 2013 | 30.67 | 30.69 | 30.24 | 30.35 | 4,569,635 | -0.07(-0.21%) |
Sep 13, 2013 | 30.36 | 30.46 | 30.29 | 30.42 | 2,245,442 | +0.11(+0.37%) |
Sep 12, 2013 | 30.44 | 30.48 | 30.16 | 30.30 | 3,192,837 | -0.05(-0.18%) |
Sep 11, 2013 | 30.04 | 30.38 | 30.04 | 30.36 | 4,798,393 | +0.53(+1.77%) |
Sep 10, 2013 | 29.68 | 29.97 | 29.56 | 29.83 | 8,100,193 | -0.02(-0.08%) |
Sep 09, 2013 | 30.50 | 30.59 | 29.63 | 29.85 | 10,526,486 | -0.72(-2.34%) |
Sep 06, 2013 | 30.61 | 30.68 | 30.34 | 30.57 | 2,788,106 | +0.14(+0.47%) |
Sep 05, 2013 | 30.40 | 30.53 | 30.39 | 30.43 | 2,940,145 | -0.31(-1.02%) |
Sep 04, 2013 | 30.57 | 30.87 | 30.57 | 30.74 | 2,999,558 | +0.11(+0.37%) |
Sep 03, 2013 | 30.84 | 30.85 | 30.53 | 30.63 | 3,245,124 | +0.52(+1.73%) |
Aug 30, 2013 | 30.42 | 30.42 | 30.03 | 30.11 | 3,564,512 | -0.41(-1.36%) |
Aug 29, 2013 | 30.54 | 30.79 | 30.50 | 30.52 | 2,599,668 | -0.03(-0.10%) |
Aug 28, 2013 | 30.52 | 30.67 | 30.50 | 30.55 | 2,244,873 | -0.07(-0.23%) |
Aug 27, 2013 | 30.69 | 30.93 | 30.56 | 30.62 | 3,439,316 | -0.24(-0.77%) |
Aug 26, 2013 | 30.85 | 30.90 | 30.75 | 30.86 | 2,363,221 | -0.02(-0.06%) |
Aug 23, 2013 | 30.81 | 30.88 | 30.72 | 30.88 | 2,227,556 | +0.08(+0.27%) |
Aug 22, 2013 | 30.69 | 30.83 | 30.61 | 30.79 | 2,573,834 | +0.11(+0.37%) |
Aug 21, 2013 | 30.87 | 30.88 | 30.58 | 30.68 | 3,670,379 | +0.01(+0.02%) |
Aug 20, 2013 | 30.68 | 30.80 | 30.62 | 30.68 | 5,484,254 | +0.32(+1.05%) |
Aug 19, 2013 | 30.49 | 30.57 | 30.35 | 30.36 | 2,719,036 | -0.19(-0.62%) |
Aug 16, 2013 | 30.66 | 30.67 | 30.45 | 30.55 | 4,119,426 | +0.06(+0.19%) |
Aug 15, 2013 | 30.38 | 30.55 | 30.23 | 30.49 | 4,783,962 | -0.23(-0.75%) |
Aug 14, 2013 | 30.97 | 31.00 | 30.67 | 30.72 | 4,271,745 | -0.05(-0.17%) |
Aug 13, 2013 | 30.55 | 30.78 | 30.42 | 30.77 | 4,145,289 | +0.42(+1.38%) |
Aug 12, 2013 | 30.52 | 30.59 | 30.34 | 30.35 | 2,446,307 | -0.12(-0.41%) |
Aug 09, 2013 | 30.53 | 30.64 | 30.43 | 30.48 | 1,958,748 | -0.09(-0.29%) |
Aug 08, 2013 | 30.81 | 30.81 | 30.37 | 30.56 | 3,153,210 | +0.04(+0.12%) |
Aug 07, 2013 | 30.54 | 30.77 | 30.51 | 30.53 | 3,050,215 | +0.16(+0.53%) |
Aug 06, 2013 | 30.50 | 30.53 | 30.23 | 30.37 | 4,696,303 | -0.13(-0.42%) |
Aug 05, 2013 | 30.64 | 30.67 | 30.43 | 30.50 | 3,862,788 | -0.07(-0.23%) |
Aug 02, 2013 | 30.51 | 30.71 | 30.40 | 30.57 | 4,337,863 | +0.26(+0.87%) |
Aug 01, 2013 | 30.24 | 30.41 | 30.17 | 30.30 | 5,704,649 | +0.47(+1.59%) |
Jul 31, 2013 | 29.94 | 30.13 | 29.68 | 29.83 | 4,195,019 | +0.09(+0.30%) |
Jul 30, 2013 | 30.10 | 30.13 | 29.71 | 29.74 | 3,017,367 | -0.19(-0.65%) |
Jul 29, 2013 | 30.03 | 30.13 | 29.93 | 29.93 | 3,703,745 | -0.21(-0.70%) |
Jul 26, 2013 | 29.94 | 30.19 | 29.76 | 30.14 | 2,730,722 | -0.20(-0.67%) |
Jul 25, 2013 | 30.30 | 30.48 | 30.20 | 30.35 | 3,118,778 | +0.11(+0.37%) |
Jul 24, 2013 | 30.20 | 30.28 | 29.83 | 30.24 | 4,080,651 | +0.12(+0.39%) |
Jul 23, 2013 | 30.14 | 30.26 | 30.04 | 30.12 | 3,735,230 | -0.19(-0.64%) |
Jul 22, 2013 | 30.34 | 30.54 | 30.28 | 30.31 | 4,267,766 | -0.21(-0.69%) |
Jul 19, 2013 | 30.36 | 30.60 | 30.30 | 30.52 | 2,485,596 | -0.18(-0.57%) |
Jul 18, 2013 | 30.85 | 30.86 | 30.62 | 30.70 | 2,862,125 | +0.16(+0.54%) |
Jul 17, 2013 | 30.74 | 30.75 | 30.40 | 30.54 | 2,738,210 | +0.18(+0.58%) |
Jul 16, 2013 | 30.42 | 30.55 | 30.14 | 30.36 | 3,805,312 | -0.44(-1.43%) |
Jul 15, 2013 | 30.92 | 30.93 | 30.69 | 30.80 | 3,002,126 | -0.20(-0.64%) |
Jul 12, 2013 | 30.84 | 31.01 | 30.79 | 31.00 | 2,029,716 | +0.03(+0.09%) |
Jul 11, 2013 | 30.83 | 31.00 | 30.71 | 30.97 | 2,578,450 | +0.36(+1.19%) |
Jul 10, 2013 | 30.44 | 30.77 | 30.43 | 30.61 | 2,833,215 | +0.38(+1.26%) |
Jul 09, 2013 | 30.32 | 30.24 | 30.11 | 30.23 | 2,556,428 | +0.01(+0.02%) |
Jul 08, 2013 | 30.20 | 30.37 | 30.07 | 30.22 | 3,397,657 | +0.25(+0.84%) |
Jul 05, 2013 | 30.06 | 30.09 | 29.76 | 29.97 | 3,018,793 | +0.35(+1.17%) |
Jul 03, 2013 | 29.52 | 29.66 | 29.42 | 29.62 | 1,986,394 | +0.15(+0.52%) |
Jul 02, 2013 | 29.47 | 29.70 | 29.38 | 29.47 | 2,454,909 | +0.06(+0.22%) |
Jul 01, 2013 | 29.61 | 29.69 | 29.38 | 29.41 | 2,128,581 | +0.16(+0.54%) |
Jun 28, 2013 | 29.30 | 29.47 | 29.17 | 29.25 | 2,530,010 | -0.08(-0.26%) |
Jun 27, 2013 | 29.37 | 29.55 | 29.24 | 29.33 | 3,103,026 | +0.18(+0.62%) |
Jun 26, 2013 | 29.11 | 29.28 | 29.03 | 29.14 | 2,221,621 | +0.37(+1.28%) |
Jun 25, 2013 | 28.74 | 28.86 | 28.53 | 28.77 | 3,609,638 | +0.06(+0.20%) |
Jun 24, 2013 | 28.48 | 28.94 | 28.39 | 28.72 | 4,223,552 | -0.04(-0.14%) |
Jun 21, 2013 | 29.10 | 29.13 | 28.53 | 28.76 | 4,654,571 | -0.23(-0.79%) |
Jun 20, 2013 | 29.48 | 29.60 | 28.94 | 28.99 | 5,566,285 | -1.15(-3.81%) |
Jun 19, 2013 | 30.63 | 30.72 | 30.12 | 30.13 | 3,268,457 | -0.58(-1.89%) |
Jun 18, 2013 | 30.65 | 30.77 | 30.55 | 30.71 | 2,310,224 | -0.16(-0.51%) |
Jun 17, 2013 | 31.16 | 31.29 | 30.72 | 30.87 | 3,464,424 | +0.15(+0.48%) |
Jun 14, 2013 | 30.61 | 30.91 | 30.60 | 30.72 | 2,533,039 | -0.22(-0.70%) |
Jun 13, 2013 | 30.80 | 30.95 | 30.75 | 30.94 | 5,180,462 | +0.26(+0.86%) |
Jun 12, 2013 | 30.99 | 31.00 | 30.58 | 30.68 | 5,839,653 | +0.35(+1.16%) |
Jun 11, 2013 | 30.29 | 30.44 | 30.20 | 30.33 | 5,570,643 | -0.04(-0.14%) |
Jun 10, 2013 | 30.44 | 30.48 | 30.26 | 30.37 | 3,180,093 | +0.10(+0.33%) |
Jun 07, 2013 | 29.86 | 30.36 | 29.83 | 30.27 | 3,569,515 | +0.31(+1.04%) |
Jun 06, 2013 | 30.05 | 30.06 | 29.61 | 29.96 | 7,673,082 | +0.34(+1.15%) |
Jun 05, 2013 | 30.18 | 30.18 | 29.59 | 29.62 | 12,684,535 | -0.58(-1.92%) |
Jun 04, 2013 | 30.36 | 30.45 | 30.09 | 30.20 | 9,888,853 | -0.22(-0.73%) |
Jun 03, 2013 | 30.52 | 30.68 | 30.30 | 30.42 | 5,208,115 | +0.12(+0.39%) |
May 31, 2013 | 30.40 | 30.61 | 30.30 | 30.30 | 3,602,884 | -0.38(-1.24%) |
May 30, 2013 | 30.44 | 30.77 | 30.36 | 30.68 | 3,214,858 | +0.24(+0.79%) |
May 29, 2013 | 30.69 | 30.84 | 30.34 | 30.44 | 8,023,202 | -0.92(-2.95%) |
May 28, 2013 | 31.58 | 31.61 | 31.31 | 31.37 | 3,471,844 | +0.36(+1.17%) |
May 24, 2013 | 30.68 | 31.06 | 30.66 | 31.00 | 2,192,624 | +0.14(+0.46%) |
May 23, 2013 | 30.78 | 30.94 | 30.61 | 30.86 | 2,457,026 | -0.12(-0.40%) |
May 22, 2013 | 30.91 | 31.29 | 30.91 | 30.99 | 4,300,127 | +0.17(+0.55%) |
May 21, 2013 | 30.44 | 30.91 | 30.44 | 30.82 | 4,099,799 | +0.26(+0.84%) |
May 20, 2013 | 30.55 | 30.71 | 30.48 | 30.56 | 2,411,276 | -0.01(-0.02%) |
May 17, 2013 | 30.41 | 30.61 | 30.33 | 30.57 | 3,310,683 | +0.06(+0.21%) |
May 16, 2013 | 30.78 | 30.82 | 30.47 | 30.50 | 4,208,599 | -0.20(-0.67%) |
May 15, 2013 | 30.50 | 30.75 | 30.48 | 30.71 | 3,695,886 | +0.46(+1.53%) |
May 13, 2013 | 30.21 | 30.29 | 30.17 | 30.24 | 3,774,872 | +0.03(+0.10%) |
May 10, 2013 | 29.92 | 30.29 | 29.79 | 30.21 | 5,541,989 | +0.54(+1.81%) |
May 09, 2013 | 29.65 | 29.89 | 29.61 | 29.68 | 3,113,001 | -0.06(-0.20%) |
May 08, 2013 | 29.71 | 29.89 | 29.63 | 29.73 | 3,268,207 | +0.06(+0.22%) |
May 07, 2013 | 29.61 | 29.73 | 29.52 | 29.67 | 2,891,399 | +0.13(+0.43%) |
May 06, 2013 | 29.67 | 29.69 | 29.50 | 29.54 | 2,124,534 | -0.13(-0.43%) |
May 03, 2013 | 29.69 | 29.78 | 29.66 | 29.67 | 3,480,036 | -0.11(-0.37%) |
May 02, 2013 | 29.72 | 29.88 | 29.69 | 29.78 | 3,261,314 | -0.04(-0.14%) |
May 01, 2013 | 29.86 | 30.02 | 29.78 | 29.82 | 3,835,035 | -0.08(-0.27%) |
Apr 30, 2013 | 29.82 | 29.98 | 29.71 | 29.90 | 6,891,347 | -0.45(-1.49%) |
Apr 29, 2013 | 30.24 | 30.42 | 30.18 | 30.35 | 3,470,964 | +0.15(+0.50%) |
Apr 26, 2013 | 30.03 | 30.21 | 29.99 | 30.20 | 3,716,991 | +0.21(+0.69%) |
Apr 25, 2013 | 30.08 | 30.28 | 29.82 | 29.99 | 8,122,389 | +0.26(+0.88%) |
Apr 24, 2013 | 29.80 | 29.86 | 29.51 | 29.73 | 7,710,760 | +0.13(+0.45%) |
Apr 23, 2013 | 29.63 | 29.80 | 29.54 | 29.60 | 7,251,840 | +0.27(+0.93%) |
Apr 22, 2013 | 29.21 | 29.42 | 29.10 | 29.33 | 5,109,253 | +0.12(+0.42%) |
Apr 19, 2013 | 29.15 | 29.29 | 29.05 | 29.21 | 5,914,134 | +0.03(+0.10%) |
Apr 18, 2013 | 29.47 | 29.50 | 29.02 | 29.18 | 11,867,033 | +0.03(+0.10%) |
Apr 17, 2013 | 28.34 | 29.21 | 28.29 | 29.15 | 13,728,498 | +0.56(+1.94%) |
Apr 16, 2013 | 28.56 | 28.60 | 28.34 | 28.59 | 4,724,550 | +0.09(+0.30%) |
Apr 15, 2013 | 28.39 | 29.04 | 28.34 | 28.51 | 11,530,389 | +0.44(+1.57%) |
Apr 12, 2013 | 28.06 | 28.08 | 27.88 | 28.07 | 6,682,455 | -0.03(-0.10%) |
Apr 11, 2013 | 27.75 | 28.11 | 27.73 | 28.10 | 8,798,791 | +0.45(+1.61%) |
Apr 10, 2013 | 27.37 | 27.67 | 27.35 | 27.65 | 5,214,107 | +0.25(+0.91%) |
Apr 09, 2013 | 27.36 | 27.46 | 27.22 | 27.40 | 5,905,567 | +0.14(+0.53%) |
Apr 08, 2013 | 27.09 | 27.27 | 27.02 | 27.26 | 3,878,065 | +0.16(+0.60%) |
Apr 05, 2013 | 26.99 | 27.13 | 26.86 | 27.09 | 3,144,912 | -0.11(-0.40%) |
Apr 04, 2013 | 27.09 | 27.24 | 27.08 | 27.20 | 3,539,437 | +0.01(+0.02%) |
Apr 03, 2013 | 27.27 | 27.31 | 27.16 | 27.20 | 2,722,395 | +0.00(+0.00%) |
Apr 02, 2013 | 27.17 | 27.27 | 27.15 | 27.20 | 3,756,275 | +0.05(+0.17%) |
Apr 01, 2013 | 26.98 | 27.19 | 26.94 | 27.15 | 2,556,655 | -0.01(-0.04%) |
Mar 28, 2013 | 27.03 | 27.26 | 27.00 | 27.16 | 4,460,429 | +0.31(+1.14%) |
Mar 27, 2013 | 26.55 | 26.88 | 26.51 | 26.86 | 5,081,912 | +0.22(+0.83%) |
Mar 26, 2013 | 26.51 | 26.64 | 26.46 | 26.64 | 5,191,325 | -0.20(-0.73%) |
Mar 25, 2013 | 26.78 | 26.94 | 26.71 | 26.83 | 3,206,781 | -0.06(-0.22%) |
Mar 22, 2013 | 26.89 | 27.03 | 26.86 | 26.89 | 4,040,255 | +0.24(+0.91%) |
Mar 21, 2013 | 26.55 | 26.75 | 26.54 | 26.65 | 4,204,560 | +0.07(+0.26%) |
Mar 20, 2013 | 26.65 | 26.69 | 26.52 | 26.58 | 4,462,327 | +0.08(+0.31%) |
Mar 19, 2013 | 26.38 | 26.56 | 26.29 | 26.50 | 4,750,330 | +0.37(+1.42%) |
Mar 18, 2013 | 26.16 | 26.24 | 26.06 | 26.13 | 3,564,815 | -0.10(-0.40%) |
Mar 15, 2013 | 26.20 | 26.28 | 26.10 | 26.23 | 3,442,443 | +0.05(+0.18%) |
Mar 14, 2013 | 26.00 | 26.19 | 25.95 | 26.18 | 4,243,182 | +0.35(+1.34%) |
Mar 13, 2013 | 25.79 | 25.87 | 25.69 | 25.84 | 2,909,898 | -0.02(-0.07%) |
Mar 12, 2013 | 25.78 | 25.95 | 25.78 | 25.85 | 3,275,819 | +0.00(+0.00%) |
Mar 11, 2013 | 25.77 | 25.86 | 25.75 | 25.85 | 2,345,711 | +0.04(+0.16%) |
Mar 08, 2013 | 25.79 | 26.32 | 25.65 | 25.81 | 3,701,550 | -0.14(-0.56%) |
Mar 07, 2013 | 25.91 | 25.99 | 25.86 | 25.96 | 3,729,517 | +0.10(+0.38%) |
Mar 06, 2013 | 25.77 | 25.88 | 25.66 | 25.86 | 6,644,023 | +0.03(+0.11%) |
Mar 05, 2013 | 25.84 | 25.90 | 25.79 | 25.83 | 4,190,497 | +0.17(+0.68%) |
Mar 04, 2013 | 25.40 | 25.72 | 25.37 | 25.66 | 4,772,484 | +0.05(+0.20%) |