Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 37.38 | 37.65 | 37.38 | 37.55 | 258,763 | +0.24(+0.65%) |
Feb 27, 2014 | 37.42 | 37.56 | 37.21 | 37.31 | 138,580 | -0.08(-0.22%) |
Feb 26, 2014 | 37.61 | 37.63 | 37.38 | 37.39 | 146,549 | -0.13(-0.34%) |
Feb 25, 2014 | 37.69 | 37.82 | 37.45 | 37.52 | 180,527 | -0.01(-0.02%) |
Feb 24, 2014 | 37.80 | 37.99 | 37.52 | 37.52 | 238,629 | -0.17(-0.44%) |
Feb 21, 2014 | 37.68 | 37.97 | 37.64 | 37.69 | 194,681 | +0.08(+0.21%) |
Feb 20, 2014 | 37.28 | 37.69 | 37.28 | 37.61 | 145,504 | +0.30(+0.79%) |
Feb 19, 2014 | 37.51 | 37.72 | 37.27 | 37.32 | 254,082 | -0.20(-0.52%) |
Feb 18, 2014 | 37.56 | 37.64 | 37.47 | 37.51 | 815,762 | +0.08(+0.21%) |
Feb 14, 2014 | 37.11 | 37.44 | 37.44 | 37.44 | 143,131 | +0.23(+0.62%) |
Feb 13, 2014 | 36.58 | 37.21 | 36.55 | 37.21 | 160,434 | +0.46(+1.25%) |
Feb 12, 2014 | 36.66 | 36.80 | 36.56 | 36.75 | 149,785 | +0.03(+0.09%) |
Feb 11, 2014 | 36.38 | 36.81 | 36.33 | 36.72 | 116,570 | +0.31(+0.86%) |
Feb 10, 2014 | 36.05 | 36.40 | 36.05 | 36.40 | 195,019 | +0.27(+0.75%) |
Feb 07, 2014 | 36.04 | 36.14 | 35.96 | 36.13 | 51,992 | +0.21(+0.59%) |
Feb 06, 2014 | 35.71 | 35.94 | 35.63 | 35.92 | 110,068 | +0.26(+0.73%) |
Feb 05, 2014 | 35.78 | 35.78 | 35.55 | 35.66 | 540,357 | -0.19(-0.53%) |
Feb 04, 2014 | 36.19 | 36.19 | 35.70 | 35.85 | 463,233 | -0.22(-0.61%) |
Feb 03, 2014 | 36.43 | 36.78 | 36.00 | 36.07 | 2,425,464 | -0.31(-0.84%) |
Jan 31, 2014 | 35.82 | 36.45 | 35.82 | 36.38 | 76,498 | +0.24(+0.66%) |
Jan 30, 2014 | 35.67 | 36.14 | 35.67 | 36.14 | 81,715 | +0.57(+1.61%) |
Jan 29, 2014 | 35.61 | 35.71 | 35.47 | 35.57 | 73,622 | -0.01(-0.03%) |
Jan 28, 2014 | 35.55 | 35.58 | 35.42 | 35.58 | 142,076 | +0.12(+0.33%) |
Jan 27, 2014 | 35.48 | 35.59 | 35.36 | 35.46 | 206,015 | +0.05(+0.14%) |
Jan 24, 2014 | 35.68 | 35.89 | 35.40 | 35.41 | 160,526 | -0.39(-1.08%) |
Jan 23, 2014 | 35.82 | 35.87 | 35.61 | 35.80 | 147,371 | -0.10(-0.29%) |
Jan 22, 2014 | 35.93 | 35.98 | 35.82 | 35.90 | 142,084 | +0.06(+0.18%) |
Jan 21, 2014 | 35.56 | 35.84 | 35.56 | 35.84 | 143,080 | +0.38(+1.08%) |
Jan 17, 2014 | 35.40 | 35.45 | 35.45 | 35.45 | 106,875 | +0.02(+0.05%) |
Jan 16, 2014 | 35.19 | 35.44 | 35.19 | 35.44 | 307,579 | +0.21(+0.60%) |
Jan 15, 2014 | 35.30 | 35.35 | 35.19 | 35.23 | 111,307 | -0.07(-0.20%) |
Jan 14, 2014 | 35.28 | 35.42 | 35.18 | 35.30 | 114,513 | +0.05(+0.15%) |
Jan 13, 2014 | 35.52 | 35.58 | 35.19 | 35.24 | 265,335 | -0.35(-0.99%) |
Jan 10, 2014 | 35.38 | 35.80 | 35.31 | 35.60 | 461,068 | +0.50(+1.41%) |
Jan 09, 2014 | 35.01 | 35.14 | 34.91 | 35.10 | 218,959 | +0.18(+0.51%) |
Jan 08, 2014 | 35.09 | 35.09 | 34.86 | 34.92 | 215,006 | -0.18(-0.51%) |
Jan 07, 2014 | 34.86 | 35.13 | 34.79 | 35.10 | 133,710 | +0.32(+0.91%) |
Jan 06, 2014 | 34.87 | 34.90 | 34.69 | 34.78 | 172,886 | +0.00(+0.01%) |
Jan 03, 2014 | 34.87 | 34.94 | 34.65 | 34.78 | 145,250 | -0.08(-0.23%) |
Jan 02, 2014 | 35.35 | 35.35 | 34.86 | 34.86 | 266,498 | -0.55(-1.57%) |
Dec 31, 2013 | 35.39 | 35.41 | 35.41 | 35.41 | 86,312 | +0.07(+0.20%) |
Dec 30, 2013 | 35.28 | 35.41 | 35.22 | 35.34 | 109,110 | +0.08(+0.22%) |
Dec 27, 2013 | 35.26 | 35.36 | 35.16 | 35.27 | 306,821 | +0.11(+0.30%) |
Dec 26, 2013 | 35.39 | 35.39 | 35.09 | 35.16 | 119,481 | -0.14(-0.39%) |
Dec 24, 2013 | 35.14 | 35.38 | 35.05 | 35.30 | 93,820 | +0.11(+0.33%) |
Dec 23, 2013 | 35.38 | 35.45 | 35.16 | 35.18 | 140,696 | -0.09(-0.25%) |
Dec 20, 2013 | 34.96 | 35.39 | 34.94 | 35.27 | 406,314 | +0.34(+0.97%) |
Dec 19, 2013 | 35.06 | 35.06 | 34.63 | 34.93 | 280,174 | -0.27(-0.76%) |
Dec 18, 2013 | 34.74 | 35.20 | 34.43 | 35.20 | 335,163 | +0.46(+1.33%) |
Dec 17, 2013 | 34.70 | 34.80 | 34.63 | 34.74 | 146,178 | -0.04(-0.13%) |
Dec 16, 2013 | 34.71 | 34.98 | 34.69 | 34.78 | 168,573 | +0.20(+0.57%) |
Dec 13, 2013 | 34.62 | 34.71 | 34.52 | 34.58 | 129,032 | -0.03(-0.08%) |
Dec 12, 2013 | 34.49 | 34.77 | 34.49 | 34.61 | 146,830 | +0.12(+0.34%) |
Dec 11, 2013 | 34.80 | 34.80 | 34.47 | 34.49 | 89,614 | -0.30(-0.85%) |
Dec 10, 2013 | 35.15 | 35.15 | 34.79 | 34.79 | 111,854 | -0.38(-1.09%) |
Dec 09, 2013 | 35.32 | 35.32 | 35.05 | 35.18 | 85,960 | -0.18(-0.51%) |
Dec 06, 2013 | 35.06 | 35.41 | 35.06 | 35.36 | 152,871 | +0.45(+1.29%) |
Dec 05, 2013 | 34.97 | 35.04 | 34.83 | 34.91 | 148,377 | -0.21(-0.58%) |
Dec 04, 2013 | 34.85 | 35.15 | 34.77 | 35.11 | 145,722 | +0.10(+0.28%) |
Dec 03, 2013 | 34.80 | 35.07 | 34.73 | 35.01 | 146,914 | +0.16(+0.45%) |
Dec 02, 2013 | 35.01 | 35.10 | 34.69 | 34.85 | 236,906 | -0.14(-0.39%) |
Nov 29, 2013 | 35.03 | 35.21 | 34.97 | 34.99 | 83,575 | -0.02(-0.05%) |
Nov 27, 2013 | 35.10 | 35.14 | 34.81 | 35.01 | 150,645 | -0.10(-0.28%) |
Nov 26, 2013 | 35.41 | 35.41 | 35.07 | 35.11 | 117,386 | -0.29(-0.83%) |
Nov 25, 2013 | 35.56 | 35.61 | 35.39 | 35.40 | 128,579 | -0.12(-0.34%) |
Nov 22, 2013 | 35.51 | 35.61 | 35.38 | 35.52 | 203,166 | +0.00(+0.00%) |
Nov 21, 2013 | 35.47 | 35.70 | 35.39 | 35.52 | 62,438 | +0.09(+0.26%) |
Nov 20, 2013 | 35.88 | 35.93 | 35.42 | 35.43 | 111,906 | -0.39(-1.09%) |
Nov 19, 2013 | 36.04 | 36.04 | 35.75 | 35.82 | 71,926 | -0.23(-0.63%) |
Nov 18, 2013 | 36.17 | 36.17 | 35.94 | 36.05 | 72,354 | -0.05(-0.14%) |
Nov 15, 2013 | 35.89 | 36.10 | 35.79 | 36.10 | 112,315 | +0.20(+0.55%) |
Nov 14, 2013 | 35.70 | 36.07 | 35.70 | 35.90 | 133,524 | +0.24(+0.67%) |
Nov 13, 2013 | 35.35 | 35.66 | 35.15 | 35.66 | 82,203 | +0.15(+0.43%) |
Nov 12, 2013 | 35.78 | 35.78 | 35.38 | 35.51 | 107,196 | -0.31(-0.87%) |
Nov 11, 2013 | 35.76 | 36.00 | 35.65 | 35.82 | 104,953 | +0.00(+0.01%) |
Nov 08, 2013 | 35.65 | 35.82 | 35.18 | 35.82 | 290,145 | -0.00(-0.01%) |
Nov 07, 2013 | 36.30 | 36.42 | 35.80 | 35.82 | 369,876 | -0.39(-1.07%) |
Nov 06, 2013 | 35.85 | 36.22 | 35.85 | 36.21 | 453,971 | +0.42(+1.17%) |
Nov 05, 2013 | 35.96 | 36.21 | 35.79 | 35.79 | 125,935 | -0.24(-0.66%) |
Nov 04, 2013 | 35.98 | 36.06 | 35.74 | 36.03 | 82,156 | +0.09(+0.24%) |
Nov 01, 2013 | 35.83 | 36.05 | 35.81 | 35.94 | 171,337 | +0.21(+0.58%) |
Oct 31, 2013 | 35.84 | 35.98 | 35.37 | 35.73 | 178,790 | -0.14(-0.39%) |
Oct 30, 2013 | 36.14 | 36.32 | 35.83 | 35.87 | 261,724 | -0.22(-0.60%) |
Oct 29, 2013 | 36.08 | 36.17 | 35.98 | 36.09 | 807,136 | +0.06(+0.17%) |
Oct 28, 2013 | 36.11 | 36.24 | 35.93 | 36.03 | 6,099,420 | -0.11(-0.31%) |
Oct 25, 2013 | 35.70 | 36.14 | 35.58 | 36.14 | 116,944 | +0.42(+1.18%) |
Oct 24, 2013 | 35.78 | 35.78 | 35.58 | 35.72 | 121,135 | -0.04(-0.11%) |
Oct 23, 2013 | 35.67 | 36.13 | 35.67 | 35.76 | 526,549 | -0.02(-0.05%) |
Oct 22, 2013 | 35.44 | 35.88 | 35.39 | 35.78 | 210,829 | +0.45(+1.29%) |
Oct 21, 2013 | 35.44 | 35.44 | 35.20 | 35.32 | 455,859 | -0.09(-0.26%) |
Oct 18, 2013 | 35.28 | 35.48 | 35.26 | 35.41 | 199,605 | +0.15(+0.44%) |
Oct 17, 2013 | 34.52 | 35.30 | 34.46 | 35.26 | 272,435 | +0.56(+1.63%) |
Oct 16, 2013 | 34.49 | 34.71 | 34.42 | 34.70 | 272,754 | +0.34(+0.98%) |
Oct 15, 2013 | 34.76 | 34.76 | 34.31 | 34.36 | 1,919,175 | -0.47(-1.35%) |
Oct 14, 2013 | 34.88 | 34.89 | 34.37 | 34.83 | 14,680,093 | -0.22(-0.64%) |
Oct 11, 2013 | 34.80 | 35.09 | 34.74 | 35.05 | 289,927 | +0.16(+0.46%) |
Oct 10, 2013 | 34.54 | 34.91 | 34.22 | 34.89 | 477,709 | +0.57(+1.65%) |
Oct 09, 2013 | 34.30 | 34.77 | 34.29 | 34.32 | 845,866 | +0.13(+0.38%) |
Oct 08, 2013 | 34.13 | 34.48 | 34.02 | 34.19 | 268,072 | +0.16(+0.48%) |
Oct 07, 2013 | 34.14 | 34.30 | 33.99 | 34.03 | 191,842 | -0.16(-0.46%) |
Oct 04, 2013 | 34.22 | 34.32 | 34.11 | 34.19 | 314,440 | +0.03(+0.10%) |
Oct 03, 2013 | 34.48 | 34.48 | 34.03 | 34.15 | 979,571 | -0.42(-1.21%) |
Oct 02, 2013 | 34.45 | 34.63 | 34.30 | 34.57 | 247,600 | +0.01(+0.03%) |
Oct 01, 2013 | 34.45 | 34.66 | 34.44 | 34.56 | 244,669 | +0.15(+0.45%) |
Sep 30, 2013 | 34.30 | 34.47 | 34.23 | 34.41 | 488,040 | -0.05(-0.14%) |
Sep 27, 2013 | 34.56 | 34.69 | 34.35 | 34.45 | 295,966 | -0.23(-0.67%) |
Sep 26, 2013 | 34.77 | 34.83 | 34.55 | 34.69 | 309,790 | +0.01(+0.04%) |
Sep 25, 2013 | 34.86 | 34.96 | 34.67 | 34.67 | 1,105,184 | -0.23(-0.66%) |
Sep 24, 2013 | 34.95 | 34.98 | 34.78 | 34.90 | 859,109 | -0.02(-0.05%) |
Sep 23, 2013 | 34.43 | 35.02 | 34.33 | 34.92 | 17,175,586 | +0.45(+1.30%) |
Sep 20, 2013 | 34.96 | 34.96 | 34.47 | 34.47 | 342,607 | -0.48(-1.38%) |
Sep 19, 2013 | 35.11 | 35.30 | 34.84 | 34.95 | 547,981 | -0.13(-0.38%) |
Sep 18, 2013 | 34.06 | 35.20 | 34.01 | 35.09 | 469,294 | +0.98(+2.89%) |
Sep 17, 2013 | 33.91 | 34.13 | 33.91 | 34.10 | 834,957 | +0.20(+0.60%) |
Sep 16, 2013 | 34.37 | 34.37 | 33.85 | 33.90 | 13,245,429 | +0.02(+0.06%) |
Sep 13, 2013 | 33.75 | 33.93 | 33.73 | 33.88 | 200,289 | +0.28(+0.82%) |
Sep 12, 2013 | 33.81 | 33.96 | 33.59 | 33.60 | 369,265 | -0.09(-0.27%) |
Sep 11, 2013 | 33.97 | 33.99 | 33.56 | 33.69 | 1,027,142 | -0.33(-0.96%) |
Sep 10, 2013 | 33.91 | 34.02 | 33.75 | 34.02 | 262,816 | +0.23(+0.69%) |
Sep 09, 2013 | 33.65 | 33.79 | 33.52 | 33.79 | 416,554 | +0.17(+0.50%) |
Sep 06, 2013 | 33.59 | 33.83 | 33.59 | 33.62 | 303,760 | +0.19(+0.57%) |
Sep 05, 2013 | 33.57 | 33.62 | 33.36 | 33.43 | 264,778 | -0.15(-0.45%) |
Sep 04, 2013 | 33.58 | 33.64 | 33.30 | 33.58 | 744,137 | +0.01(+0.04%) |
Sep 03, 2013 | 34.21 | 34.27 | 33.54 | 33.57 | 1,817,686 | -0.37(-1.10%) |
Aug 30, 2013 | 34.03 | 34.18 | 33.87 | 33.94 | 254,008 | -0.09(-0.27%) |
Aug 29, 2013 | 34.07 | 34.20 | 33.93 | 34.03 | 226,657 | -0.15(-0.45%) |
Aug 28, 2013 | 34.05 | 34.28 | 33.93 | 34.19 | 402,044 | +0.12(+0.36%) |
Aug 27, 2013 | 33.89 | 34.26 | 33.87 | 34.06 | 505,906 | -0.07(-0.20%) |
Aug 26, 2013 | 34.43 | 34.43 | 34.09 | 34.13 | 2,036,116 | -0.23(-0.66%) |
Aug 23, 2013 | 34.13 | 34.43 | 34.02 | 34.36 | 246,117 | +0.23(+0.68%) |
Aug 22, 2013 | 33.99 | 34.27 | 33.88 | 34.13 | 218,158 | +0.23(+0.66%) |
Aug 21, 2013 | 33.99 | 34.14 | 33.78 | 33.90 | 464,764 | -0.36(-1.06%) |
Aug 20, 2013 | 33.97 | 34.49 | 33.97 | 34.26 | 346,506 | +0.30(+0.89%) |
Aug 19, 2013 | 34.27 | 34.32 | 33.90 | 33.96 | 370,827 | -0.29(-0.84%) |
Aug 16, 2013 | 34.55 | 34.56 | 34.08 | 34.25 | 302,362 | -0.34(-0.99%) |
Aug 15, 2013 | 34.90 | 34.90 | 34.57 | 34.59 | 585,772 | -0.49(-1.39%) |
Aug 14, 2013 | 35.34 | 35.34 | 34.92 | 35.08 | 519,780 | -0.25(-0.72%) |
Aug 13, 2013 | 35.54 | 35.54 | 35.29 | 35.33 | 295,120 | -0.21(-0.58%) |
Aug 12, 2013 | 35.59 | 35.59 | 35.41 | 35.54 | 295,307 | -0.15(-0.41%) |
Aug 09, 2013 | 35.96 | 35.98 | 35.68 | 35.68 | 324,614 | -0.24(-0.66%) |
Aug 08, 2013 | 35.85 | 36.02 | 35.73 | 35.92 | 257,148 | +0.09(+0.25%) |
Aug 07, 2013 | 35.49 | 35.84 | 35.49 | 35.83 | 265,576 | +0.17(+0.49%) |
Aug 06, 2013 | 35.87 | 35.90 | 35.62 | 35.66 | 182,907 | -0.23(-0.65%) |
Aug 05, 2013 | 36.07 | 36.07 | 35.89 | 35.89 | 309,877 | -0.22(-0.61%) |
Aug 02, 2013 | 36.23 | 36.23 | 35.93 | 36.11 | 200,908 | -0.07(-0.18%) |
Aug 01, 2013 | 36.01 | 36.24 | 35.91 | 36.18 | 311,657 | +0.33(+0.92%) |
Jul 31, 2013 | 36.06 | 36.07 | 35.70 | 35.84 | 309,359 | -0.20(-0.55%) |
Jul 30, 2013 | 36.10 | 36.29 | 35.97 | 36.04 | 1,282,766 | +0.04(+0.12%) |
Jul 29, 2013 | 35.88 | 36.14 | 35.88 | 36.00 | 4,541,929 | +0.08(+0.21%) |
Jul 26, 2013 | 35.70 | 35.94 | 35.53 | 35.92 | 346,781 | +0.12(+0.32%) |
Jul 25, 2013 | 35.47 | 35.81 | 35.47 | 35.81 | 277,314 | +0.30(+0.85%) |
Jul 24, 2013 | 36.08 | 36.08 | 35.38 | 35.51 | 264,233 | -0.55(-1.53%) |
Jul 23, 2013 | 35.97 | 36.13 | 35.91 | 36.06 | 321,450 | +0.11(+0.30%) |
Jul 22, 2013 | 35.99 | 36.09 | 35.92 | 35.95 | 2,040,775 | -0.06(-0.16%) |
Jul 19, 2013 | 35.96 | 36.08 | 35.89 | 36.01 | 431,941 | +0.01(+0.02%) |
Jul 18, 2013 | 35.72 | 36.03 | 35.66 | 36.00 | 443,550 | +0.33(+0.94%) |
Jul 17, 2013 | 35.76 | 35.89 | 35.57 | 35.67 | 551,176 | -0.03(-0.09%) |
Jul 16, 2013 | 35.85 | 35.91 | 35.53 | 35.70 | 625,560 | -0.20(-0.56%) |
Jul 15, 2013 | 35.44 | 35.93 | 35.27 | 35.90 | 12,743,432 | +0.60(+1.69%) |
Jul 12, 2013 | 35.13 | 35.34 | 34.98 | 35.30 | 139,429 | +0.08(+0.24%) |
Jul 11, 2013 | 34.98 | 35.24 | 34.96 | 35.22 | 229,469 | +0.52(+1.51%) |
Jul 10, 2013 | 34.54 | 34.73 | 34.42 | 34.70 | 355,160 | +0.14(+0.40%) |
Jul 09, 2013 | 34.34 | 34.58 | 34.27 | 34.56 | 573,648 | +0.29(+0.85%) |
Jul 08, 2013 | 33.90 | 34.35 | 33.85 | 34.27 | 1,611,918 | +0.46(+1.35%) |
Jul 05, 2013 | 33.97 | 33.98 | 33.45 | 33.81 | 437,661 | -0.08(-0.23%) |
Jul 03, 2013 | 33.85 | 33.97 | 33.70 | 33.89 | 329,132 | -0.04(-0.12%) |
Jul 02, 2013 | 33.89 | 34.15 | 33.81 | 33.93 | 977,891 | -0.01(-0.04%) |
Jul 01, 2013 | 34.43 | 34.52 | 33.84 | 33.94 | 17,092,972 | -0.43(-1.26%) |
Jun 28, 2013 | 34.26 | 34.54 | 34.05 | 34.37 | 270,031 | +0.13(+0.38%) |
Jun 27, 2013 | 34.30 | 34.57 | 34.20 | 34.24 | 417,027 | +0.06(+0.18%) |
Jun 26, 2013 | 33.98 | 34.27 | 33.88 | 34.18 | 859,820 | +0.42(+1.25%) |
Jun 25, 2013 | 33.56 | 33.85 | 33.33 | 33.76 | 718,868 | +0.40(+1.19%) |
Jun 24, 2013 | 33.09 | 33.58 | 32.90 | 33.36 | 896,401 | -0.03(-0.08%) |
Jun 21, 2013 | 33.18 | 33.54 | 32.76 | 33.39 | 461,016 | +0.42(+1.28%) |
Jun 20, 2013 | 33.73 | 33.73 | 32.93 | 32.97 | 603,491 | -1.00(-2.95%) |
Jun 19, 2013 | 34.66 | 34.73 | 33.96 | 33.97 | 496,606 | -0.74(-2.14%) |
Jun 18, 2013 | 34.50 | 34.75 | 34.38 | 34.71 | 209,723 | +0.25(+0.71%) |
Jun 17, 2013 | 34.53 | 34.71 | 34.32 | 34.47 | 282,456 | +0.11(+0.33%) |
Jun 14, 2013 | 34.27 | 34.50 | 34.24 | 34.35 | 279,844 | +0.05(+0.14%) |
Jun 13, 2013 | 33.73 | 34.32 | 33.66 | 34.31 | 264,306 | +0.55(+1.63%) |
Jun 12, 2013 | 34.15 | 34.33 | 33.71 | 33.76 | 362,740 | -0.21(-0.60%) |
Jun 11, 2013 | 33.95 | 34.23 | 33.86 | 33.96 | 274,008 | -0.22(-0.64%) |
Jun 10, 2013 | 34.33 | 34.33 | 34.00 | 34.18 | 251,387 | -0.03(-0.08%) |
Jun 07, 2013 | 34.09 | 34.32 | 33.91 | 34.21 | 266,673 | +0.25(+0.74%) |
Jun 06, 2013 | 33.51 | 33.97 | 33.51 | 33.96 | 369,956 | +0.39(+1.15%) |
Jun 05, 2013 | 33.75 | 33.75 | 33.49 | 33.57 | 471,518 | -0.26(-0.78%) |
Jun 04, 2013 | 34.04 | 34.08 | 33.67 | 33.84 | 394,739 | -0.18(-0.54%) |
Jun 03, 2013 | 33.95 | 34.24 | 33.62 | 34.02 | 1,103,957 | +0.05(+0.14%) |
May 31, 2013 | 34.07 | 34.56 | 33.97 | 33.97 | 331,200 | -0.21(-0.60%) |
May 30, 2013 | 34.19 | 34.64 | 34.15 | 34.18 | 237,783 | +0.19(+0.57%) |
May 29, 2013 | 34.35 | 34.35 | 33.69 | 33.98 | 333,631 | -0.53(-1.55%) |
May 28, 2013 | 34.86 | 34.93 | 34.38 | 34.52 | 266,890 | -0.33(-0.94%) |
May 24, 2013 | 35.10 | 35.10 | 34.77 | 34.84 | 242,690 | -0.39(-1.11%) |
May 23, 2013 | 35.20 | 35.33 | 34.73 | 35.24 | 645,380 | -0.26(-0.74%) |
May 22, 2013 | 36.04 | 36.33 | 35.36 | 35.50 | 295,275 | -0.58(-1.61%) |
May 21, 2013 | 36.02 | 36.18 | 35.85 | 36.08 | 173,975 | +0.08(+0.22%) |
May 20, 2013 | 36.09 | 36.16 | 35.95 | 36.00 | 256,685 | -0.15(-0.41%) |
May 17, 2013 | 35.95 | 36.15 | 35.84 | 36.15 | 159,627 | +0.35(+0.98%) |
May 16, 2013 | 36.05 | 36.05 | 35.75 | 35.80 | 223,188 | -0.29(-0.79%) |
May 15, 2013 | 35.70 | 36.30 | 35.69 | 36.08 | 281,207 | +0.61(+1.71%) |
May 13, 2013 | 35.59 | 35.59 | 35.35 | 35.48 | 302,729 | -0.18(-0.49%) |
May 10, 2013 | 35.51 | 35.66 | 35.33 | 35.65 | 540,160 | +0.14(+0.40%) |
May 09, 2013 | 36.03 | 36.13 | 35.46 | 35.51 | 508,126 | -0.55(-1.54%) |
May 08, 2013 | 36.21 | 36.37 | 35.97 | 36.07 | 292,033 | -0.27(-0.74%) |
May 07, 2013 | 36.05 | 36.34 | 36.05 | 36.34 | 151,535 | +0.32(+0.88%) |
May 06, 2013 | 36.52 | 36.52 | 36.01 | 36.02 | 255,606 | -0.45(-1.23%) |
May 03, 2013 | 36.71 | 36.65 | 36.43 | 36.47 | 301,888 | +0.00(+0.00%) |
May 02, 2013 | 36.52 | 36.58 | 36.31 | 36.47 | 129,730 | -0.05(-0.14%) |
May 01, 2013 | 37.00 | 37.00 | 36.49 | 36.52 | 835,299 | -0.42(-1.14%) |
Apr 30, 2013 | 36.81 | 36.95 | 36.73 | 36.94 | 238,100 | +0.16(+0.44%) |
Apr 29, 2013 | 36.58 | 36.87 | 36.49 | 36.78 | 203,787 | +0.30(+0.82%) |
Apr 26, 2013 | 36.51 | 36.62 | 36.46 | 36.48 | 87,386 | +0.00(+0.00%) |
Apr 25, 2013 | 36.54 | 36.63 | 36.39 | 36.48 | 151,640 | +0.02(+0.05%) |
Apr 24, 2013 | 36.31 | 36.57 | 36.18 | 36.47 | 164,487 | +0.13(+0.37%) |
Apr 23, 2013 | 36.30 | 36.33 | 36.05 | 36.33 | 184,985 | +0.08(+0.23%) |
Apr 22, 2013 | 36.31 | 36.37 | 36.02 | 36.25 | 275,268 | -0.04(-0.10%) |
Apr 19, 2013 | 35.78 | 36.29 | 35.78 | 36.29 | 151,621 | +0.53(+1.48%) |
Apr 18, 2013 | 35.66 | 35.81 | 35.59 | 35.76 | 195,666 | +0.14(+0.38%) |
Apr 17, 2013 | 35.69 | 35.75 | 35.39 | 35.62 | 202,122 | -0.23(-0.64%) |
Apr 16, 2013 | 35.52 | 35.87 | 35.31 | 35.85 | 140,456 | +0.44(+1.25%) |
Apr 15, 2013 | 35.80 | 36.01 | 35.41 | 35.41 | 241,921 | -0.57(-1.59%) |
Apr 12, 2013 | 35.79 | 36.00 | 35.79 | 35.98 | 404,613 | +0.07(+0.19%) |
Apr 11, 2013 | 35.82 | 35.94 | 35.80 | 35.91 | 282,595 | +0.14(+0.40%) |
Apr 10, 2013 | 35.56 | 35.87 | 35.56 | 35.77 | 654,829 | +0.27(+0.76%) |
Apr 09, 2013 | 35.64 | 35.64 | 35.47 | 35.50 | 180,936 | -0.11(-0.30%) |
Apr 08, 2013 | 35.28 | 35.60 | 35.16 | 35.60 | 224,401 | +0.31(+0.87%) |
Apr 05, 2013 | 34.93 | 35.32 | 34.93 | 35.30 | 187,307 | +0.12(+0.33%) |
Apr 04, 2013 | 34.88 | 35.18 | 34.88 | 35.18 | 190,072 | +0.31(+0.90%) |
Apr 03, 2013 | 35.05 | 35.10 | 34.79 | 34.87 | 126,999 | -0.14(-0.40%) |
Apr 02, 2013 | 34.92 | 35.13 | 34.91 | 35.01 | 338,546 | +0.10(+0.30%) |
Apr 01, 2013 | 35.06 | 35.06 | 34.78 | 34.91 | 511,220 | -0.08(-0.24%) |
Mar 28, 2013 | 34.57 | 35.02 | 34.57 | 34.99 | 167,701 | +0.43(+1.24%) |
Mar 27, 2013 | 34.32 | 34.59 | 34.32 | 34.56 | 161,995 | +0.12(+0.36%) |
Mar 26, 2013 | 34.13 | 34.44 | 34.13 | 34.44 | 147,250 | +0.32(+0.95%) |
Mar 25, 2013 | 34.28 | 34.39 | 33.97 | 34.11 | 306,153 | -0.06(-0.16%) |
Mar 22, 2013 | 34.14 | 34.24 | 34.09 | 34.17 | 112,235 | +0.09(+0.25%) |
Mar 21, 2013 | 34.19 | 34.23 | 34.07 | 34.08 | 239,423 | -0.15(-0.43%) |
Mar 20, 2013 | 34.07 | 34.29 | 34.05 | 34.23 | 117,097 | +0.26(+0.77%) |
Mar 19, 2013 | 33.96 | 34.09 | 33.81 | 33.97 | 172,203 | +0.08(+0.22%) |
Mar 18, 2013 | 33.90 | 34.05 | 33.85 | 33.89 | 207,712 | -0.19(-0.54%) |
Mar 15, 2013 | 33.85 | 34.11 | 33.82 | 34.08 | 143,604 | +0.21(+0.61%) |
Mar 14, 2013 | 33.85 | 33.92 | 33.77 | 33.87 | 229,677 | +0.04(+0.13%) |
Mar 13, 2013 | 33.72 | 33.84 | 33.63 | 33.83 | 124,128 | +0.11(+0.33%) |
Mar 12, 2013 | 33.85 | 33.85 | 33.61 | 33.72 | 97,839 | -0.12(-0.36%) |
Mar 11, 2013 | 33.66 | 33.85 | 33.66 | 33.84 | 215,751 | +0.10(+0.30%) |
Mar 08, 2013 | 33.66 | 33.78 | 33.51 | 33.74 | 147,050 | +0.11(+0.32%) |
Mar 07, 2013 | 33.76 | 33.81 | 33.61 | 33.63 | 87,401 | -0.12(-0.37%) |
Mar 06, 2013 | 33.83 | 33.85 | 33.66 | 33.76 | 101,945 | -0.02(-0.06%) |
Mar 05, 2013 | 33.64 | 33.84 | 33.64 | 33.78 | 122,776 | +0.20(+0.58%) |
Mar 04, 2013 | 33.19 | 33.62 | 33.19 | 33.58 | 281,320 | +0.33(+0.99%) |