Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 36.16 | 36.34 | 35.60 | 36.04 | 3,227,184 | +0.04(+0.10%) |
Mar 28, 2014 | 35.61 | 36.27 | 35.48 | 36.00 | 2,759,935 | +0.54(+1.51%) |
Mar 27, 2014 | 35.14 | 35.90 | 34.88 | 35.47 | 3,927,257 | +0.29(+0.83%) |
Mar 26, 2014 | 35.78 | 35.95 | 35.17 | 35.17 | 3,757,994 | -0.41(-1.15%) |
Mar 25, 2014 | 35.88 | 36.17 | 35.49 | 35.58 | 3,970,894 | -0.05(-0.15%) |
Mar 24, 2014 | 36.02 | 36.16 | 35.12 | 35.64 | 5,874,725 | -0.35(-0.99%) |
Mar 21, 2014 | 36.69 | 36.85 | 35.54 | 35.99 | 9,438,879 | -0.68(-1.86%) |
Mar 20, 2014 | 38.61 | 38.66 | 36.26 | 36.68 | 12,828,637 | -0.93(-2.47%) |
Mar 19, 2014 | 38.62 | 38.86 | 37.43 | 37.60 | 10,285,317 | +0.67(+1.82%) |
Mar 18, 2014 | 36.52 | 37.32 | 36.46 | 36.93 | 3,980,416 | +0.49(+1.35%) |
Mar 17, 2014 | 36.57 | 37.00 | 36.12 | 36.44 | 4,604,887 | +0.04(+0.10%) |
Mar 14, 2014 | 36.65 | 37.07 | 36.19 | 36.40 | 4,842,061 | -0.30(-0.82%) |
Mar 13, 2014 | 37.78 | 37.93 | 36.36 | 36.70 | 5,425,513 | -1.01(-2.68%) |
Mar 12, 2014 | 37.07 | 37.74 | 36.75 | 37.71 | 4,996,338 | +0.29(+0.78%) |
Mar 11, 2014 | 37.55 | 38.14 | 37.08 | 37.42 | 5,209,762 | +0.09(+0.24%) |
Mar 10, 2014 | 38.17 | 38.25 | 37.25 | 37.33 | 7,829,048 | -0.93(-2.43%) |
Mar 07, 2014 | 39.17 | 39.32 | 38.01 | 38.26 | 5,635,413 | -0.76(-1.96%) |
Mar 06, 2014 | 39.30 | 39.43 | 38.75 | 39.02 | 3,468,720 | -0.23(-0.58%) |
Mar 05, 2014 | 39.65 | 39.71 | 39.17 | 39.25 | 4,482,808 | -0.52(-1.30%) |
Mar 04, 2014 | 40.03 | 40.30 | 39.41 | 39.77 | 5,752,054 | -0.11(-0.27%) |
Mar 03, 2014 | 39.46 | 40.11 | 39.41 | 39.88 | 4,514,201 | -0.04(-0.09%) |
Feb 28, 2014 | 40.36 | 40.37 | 39.49 | 39.91 | 5,162,664 | -0.41(-1.02%) |
Feb 27, 2014 | 39.63 | 40.39 | 39.31 | 40.32 | 4,706,494 | +0.50(+1.26%) |
Feb 26, 2014 | 38.48 | 40.35 | 38.12 | 39.82 | 8,422,169 | +1.38(+3.60%) |
Feb 25, 2014 | 37.98 | 38.89 | 37.73 | 38.44 | 3,750,907 | +0.40(+1.05%) |
Feb 24, 2014 | 38.01 | 38.80 | 37.88 | 38.04 | 5,086,975 | -0.03(-0.07%) |
Feb 21, 2014 | 37.64 | 38.59 | 37.52 | 38.07 | 4,176,564 | +0.51(+1.36%) |
Feb 20, 2014 | 37.30 | 37.63 | 36.91 | 37.56 | 2,990,828 | +0.32(+0.85%) |
Feb 19, 2014 | 37.31 | 37.98 | 36.99 | 37.24 | 3,119,829 | -0.18(-0.49%) |
Feb 18, 2014 | 37.72 | 38.19 | 36.88 | 37.42 | 3,119,846 | -0.31(-0.82%) |
Feb 14, 2014 | 37.12 | 37.73 | 37.73 | 37.73 | 3,391,917 | +0.44(+1.17%) |
Feb 13, 2014 | 36.29 | 37.39 | 35.97 | 37.29 | 4,867,954 | +0.79(+2.17%) |
Feb 12, 2014 | 37.05 | 37.25 | 36.33 | 36.50 | 5,379,693 | -0.42(-1.13%) |
Feb 11, 2014 | 37.00 | 37.22 | 36.53 | 36.92 | 5,187,273 | -0.27(-0.73%) |
Feb 10, 2014 | 38.11 | 38.14 | 36.58 | 37.19 | 5,669,373 | -0.80(-2.11%) |
Feb 07, 2014 | 38.08 | 38.43 | 37.51 | 37.99 | 6,039,522 | +0.05(+0.14%) |
Feb 06, 2014 | 37.24 | 38.09 | 36.99 | 37.94 | 7,560,349 | +1.94(+5.38%) |
Feb 05, 2014 | 35.94 | 36.33 | 35.58 | 36.00 | 7,173,514 | -0.25(-0.68%) |
Feb 04, 2014 | 35.79 | 36.34 | 35.24 | 36.25 | 5,251,761 | +0.57(+1.61%) |
Feb 03, 2014 | 36.38 | 36.51 | 35.38 | 35.67 | 7,547,360 | -0.85(-2.34%) |
Jan 31, 2014 | 34.90 | 37.15 | 34.79 | 36.53 | 7,384,737 | +1.19(+3.37%) |
Jan 30, 2014 | 36.04 | 36.21 | 35.07 | 35.34 | 5,059,651 | -0.14(-0.38%) |
Jan 29, 2014 | 34.41 | 35.53 | 34.29 | 35.47 | 6,138,893 | +0.44(+1.25%) |
Jan 28, 2014 | 34.06 | 35.62 | 33.88 | 35.04 | 8,887,293 | +1.50(+4.48%) |
Jan 27, 2014 | 33.92 | 34.48 | 33.08 | 33.54 | 7,493,520 | -0.11(-0.32%) |
Jan 24, 2014 | 34.76 | 34.83 | 33.52 | 33.65 | 5,747,086 | -1.06(-3.06%) |
Jan 23, 2014 | 34.19 | 34.75 | 34.02 | 34.71 | 4,529,825 | +0.35(+1.03%) |
Jan 22, 2014 | 33.89 | 34.69 | 33.67 | 34.35 | 4,106,152 | +0.49(+1.45%) |
Jan 21, 2014 | 34.16 | 34.29 | 33.44 | 33.86 | 4,072,393 | -0.19(-0.56%) |
Jan 17, 2014 | 34.85 | 34.05 | 34.05 | 34.05 | 4,619,984 | -0.86(-2.47%) |
Jan 16, 2014 | 34.59 | 35.03 | 34.12 | 34.92 | 3,466,807 | +0.32(+0.92%) |
Jan 15, 2014 | 34.74 | 34.86 | 34.33 | 34.60 | 2,492,111 | -0.14(-0.39%) |
Jan 14, 2014 | 34.89 | 35.05 | 34.37 | 34.74 | 2,894,861 | +0.05(+0.13%) |
Jan 13, 2014 | 35.40 | 35.49 | 34.53 | 34.69 | 4,948,056 | -0.92(-2.58%) |
Jan 10, 2014 | 35.25 | 36.21 | 35.10 | 35.61 | 6,368,857 | +0.70(+2.00%) |
Jan 09, 2014 | 35.15 | 35.37 | 34.45 | 34.91 | 3,233,041 | -0.17(-0.49%) |
Jan 08, 2014 | 34.75 | 35.45 | 34.41 | 35.08 | 3,997,572 | +0.23(+0.65%) |
Jan 07, 2014 | 34.95 | 35.31 | 34.68 | 34.85 | 3,463,184 | +0.15(+0.45%) |
Jan 06, 2014 | 35.50 | 35.84 | 34.60 | 34.70 | 5,350,322 | -0.60(-1.70%) |
Jan 03, 2014 | 35.87 | 36.29 | 35.29 | 35.30 | 3,454,988 | -0.52(-1.45%) |
Jan 02, 2014 | 35.58 | 35.95 | 35.24 | 35.82 | 2,691,438 | -0.13(-0.35%) |
Dec 31, 2013 | 36.11 | 35.94 | 35.94 | 35.94 | 3,018,761 | -0.17(-0.48%) |
Dec 30, 2013 | 35.94 | 36.26 | 35.71 | 36.12 | 3,357,999 | +0.18(+0.51%) |
Dec 27, 2013 | 35.65 | 36.11 | 35.44 | 35.94 | 2,882,512 | +0.26(+0.74%) |
Dec 26, 2013 | 35.35 | 35.96 | 35.35 | 35.67 | 3,549,507 | +0.26(+0.74%) |
Dec 24, 2013 | 35.11 | 35.89 | 34.75 | 35.41 | 3,073,313 | +0.20(+0.57%) |
Dec 23, 2013 | 34.30 | 35.44 | 34.23 | 35.21 | 7,318,739 | +1.24(+3.67%) |
Dec 20, 2013 | 33.61 | 34.28 | 33.58 | 33.96 | 6,614,475 | +0.31(+0.92%) |
Dec 19, 2013 | 33.73 | 33.94 | 33.27 | 33.66 | 4,744,409 | -0.35(-1.04%) |
Dec 18, 2013 | 33.41 | 34.34 | 32.32 | 34.01 | 15,607,971 | +2.03(+6.34%) |
Dec 17, 2013 | 31.78 | 32.12 | 31.21 | 31.98 | 4,341,322 | +0.18(+0.57%) |
Dec 16, 2013 | 32.00 | 32.32 | 31.76 | 31.80 | 2,841,724 | +0.00(+0.00%) |
Dec 13, 2013 | 31.77 | 32.12 | 31.73 | 31.80 | 2,981,646 | +0.10(+0.32%) |
Dec 12, 2013 | 31.81 | 31.90 | 31.40 | 31.70 | 2,395,948 | -0.13(-0.40%) |
Dec 11, 2013 | 32.41 | 32.42 | 31.57 | 31.83 | 3,317,338 | -0.65(-2.01%) |
Dec 10, 2013 | 32.26 | 33.16 | 32.20 | 32.48 | 4,758,608 | +0.46(+1.45%) |
Dec 09, 2013 | 31.50 | 32.55 | 31.47 | 32.02 | 5,689,522 | +0.64(+2.03%) |
Dec 06, 2013 | 31.58 | 32.06 | 31.25 | 31.38 | 4,217,182 | +0.29(+0.94%) |
Dec 05, 2013 | 31.35 | 31.54 | 30.97 | 31.09 | 3,834,386 | -0.27(-0.87%) |
Dec 04, 2013 | 31.90 | 32.08 | 31.09 | 31.37 | 6,379,252 | -0.72(-2.24%) |
Dec 03, 2013 | 31.76 | 32.20 | 31.63 | 32.08 | 5,159,707 | +0.12(+0.37%) |
Dec 02, 2013 | 32.55 | 32.68 | 31.87 | 31.97 | 3,919,139 | -0.53(-1.62%) |
Nov 29, 2013 | 32.71 | 32.75 | 32.05 | 32.49 | 1,696,744 | -0.17(-0.53%) |
Nov 27, 2013 | 32.79 | 33.26 | 32.50 | 32.66 | 4,665,089 | -0.09(-0.28%) |
Nov 26, 2013 | 31.37 | 32.95 | 31.35 | 32.76 | 7,938,342 | +1.58(+5.07%) |
Nov 25, 2013 | 31.40 | 31.51 | 30.73 | 31.17 | 4,147,012 | -0.22(-0.69%) |
Nov 22, 2013 | 31.79 | 31.80 | 31.22 | 31.39 | 3,955,000 | -0.34(-1.06%) |
Nov 21, 2013 | 31.57 | 31.92 | 30.75 | 31.73 | 5,974,795 | +0.34(+1.07%) |
Nov 20, 2013 | 31.97 | 32.35 | 31.26 | 31.39 | 7,702,358 | +0.31(+0.99%) |
Nov 19, 2013 | 31.23 | 31.51 | 30.86 | 31.08 | 3,808,171 | -0.28(-0.90%) |
Nov 18, 2013 | 31.29 | 31.94 | 31.16 | 31.37 | 6,501,359 | +0.32(+1.02%) |
Nov 15, 2013 | 31.20 | 31.70 | 30.78 | 31.05 | 6,068,248 | -0.05(-0.15%) |
Nov 14, 2013 | 30.32 | 31.71 | 30.18 | 31.09 | 9,871,220 | +0.81(+2.67%) |
Nov 13, 2013 | 29.66 | 30.51 | 29.66 | 30.28 | 6,520,967 | +0.38(+1.28%) |
Nov 12, 2013 | 29.59 | 30.25 | 29.30 | 29.90 | 7,680,772 | +0.30(+1.01%) |
Nov 11, 2013 | 29.68 | 29.85 | 29.21 | 29.60 | 5,092,911 | -0.19(-0.64%) |
Nov 08, 2013 | 30.80 | 30.80 | 29.42 | 29.79 | 13,710,143 | -1.32(-4.23%) |
Nov 07, 2013 | 31.73 | 32.44 | 31.08 | 31.11 | 6,798,364 | -0.25(-0.81%) |
Nov 06, 2013 | 31.29 | 31.70 | 30.92 | 31.37 | 4,205,721 | +0.19(+0.61%) |
Nov 05, 2013 | 31.79 | 31.92 | 30.87 | 31.17 | 5,536,439 | -0.74(-2.33%) |
Nov 04, 2013 | 31.76 | 32.51 | 31.76 | 31.92 | 3,513,134 | +0.14(+0.43%) |
Nov 01, 2013 | 32.40 | 32.46 | 31.23 | 31.78 | 6,902,503 | -0.52(-1.60%) |
Oct 31, 2013 | 33.29 | 33.29 | 32.28 | 32.30 | 6,499,106 | -0.99(-2.97%) |
Oct 30, 2013 | 33.94 | 33.96 | 32.98 | 33.29 | 5,166,774 | -0.67(-1.98%) |
Oct 29, 2013 | 33.56 | 33.97 | 33.09 | 33.96 | 3,974,652 | +0.50(+1.49%) |
Oct 28, 2013 | 33.62 | 34.34 | 32.98 | 33.46 | 6,688,926 | -0.15(-0.43%) |
Oct 25, 2013 | 33.89 | 33.99 | 33.24 | 33.61 | 3,538,161 | -0.20(-0.59%) |
Oct 24, 2013 | 33.33 | 34.32 | 33.26 | 33.81 | 6,210,953 | +0.60(+1.81%) |
Oct 23, 2013 | 32.58 | 34.11 | 32.56 | 33.21 | 6,313,320 | +0.35(+1.05%) |
Oct 22, 2013 | 31.65 | 33.16 | 31.63 | 32.86 | 7,247,786 | +1.33(+4.21%) |
Oct 21, 2013 | 31.94 | 32.07 | 30.77 | 31.54 | 4,871,452 | -0.30(-0.94%) |
Oct 18, 2013 | 32.31 | 32.37 | 31.67 | 31.84 | 3,191,639 | -0.29(-0.90%) |
Oct 17, 2013 | 30.57 | 32.23 | 30.44 | 32.13 | 6,706,969 | +1.36(+4.43%) |
Oct 16, 2013 | 30.46 | 31.03 | 29.98 | 30.77 | 5,724,473 | +0.51(+1.68%) |
Oct 15, 2013 | 30.76 | 30.90 | 30.06 | 30.26 | 7,354,256 | -0.88(-2.83%) |
Oct 14, 2013 | 31.16 | 31.39 | 30.63 | 31.14 | 4,895,749 | -0.46(-1.46%) |
Oct 11, 2013 | 30.75 | 31.75 | 30.75 | 31.60 | 5,254,396 | +0.93(+3.02%) |
Oct 10, 2013 | 30.71 | 31.34 | 30.55 | 30.67 | 5,324,580 | +0.38(+1.26%) |
Oct 09, 2013 | 30.69 | 30.77 | 29.64 | 30.29 | 9,984,963 | -0.32(-1.04%) |
Oct 08, 2013 | 31.47 | 31.83 | 30.46 | 30.61 | 5,166,846 | -0.88(-2.80%) |
Oct 07, 2013 | 31.15 | 31.95 | 31.10 | 31.49 | 3,352,705 | +0.01(+0.03%) |
Oct 04, 2013 | 32.37 | 32.42 | 31.28 | 31.48 | 6,665,858 | -0.93(-2.88%) |
Oct 03, 2013 | 32.73 | 33.12 | 32.11 | 32.42 | 5,034,837 | -0.34(-1.05%) |
Oct 02, 2013 | 32.22 | 33.02 | 32.11 | 32.76 | 4,077,987 | +0.34(+1.06%) |
Oct 01, 2013 | 32.07 | 32.51 | 31.96 | 32.42 | 3,963,694 | +0.29(+0.90%) |
Sep 30, 2013 | 31.98 | 32.47 | 31.78 | 32.13 | 4,794,413 | -0.42(-1.28%) |
Sep 27, 2013 | 32.93 | 33.12 | 32.37 | 32.54 | 4,606,676 | -0.57(-1.73%) |
Sep 26, 2013 | 33.23 | 33.26 | 32.45 | 33.12 | 4,734,187 | +0.09(+0.27%) |
Sep 25, 2013 | 32.94 | 33.51 | 32.33 | 33.02 | 6,414,134 | +0.34(+1.06%) |
Sep 24, 2013 | 32.24 | 33.52 | 31.85 | 32.68 | 14,133,019 | +1.33(+4.26%) |
Sep 23, 2013 | 31.76 | 31.77 | 30.94 | 31.35 | 6,819,028 | -0.55(-1.74%) |
Sep 20, 2013 | 32.94 | 33.09 | 31.58 | 31.90 | 8,769,973 | -1.02(-3.09%) |
Sep 19, 2013 | 34.14 | 34.34 | 32.87 | 32.92 | 7,228,900 | -0.96(-2.84%) |
Sep 18, 2013 | 31.75 | 34.08 | 31.19 | 33.88 | 11,823,267 | +2.08(+6.54%) |
Sep 17, 2013 | 31.51 | 32.28 | 31.51 | 31.80 | 3,984,182 | +0.25(+0.78%) |
Sep 16, 2013 | 32.55 | 32.81 | 31.46 | 31.55 | 7,610,771 | +0.26(+0.84%) |
Sep 13, 2013 | 31.75 | 31.92 | 30.70 | 31.29 | 4,808,841 | -0.38(-1.20%) |
Sep 12, 2013 | 31.38 | 32.63 | 31.28 | 31.67 | 7,940,886 | +0.26(+0.84%) |
Sep 11, 2013 | 30.36 | 31.97 | 30.33 | 31.41 | 6,649,374 | +1.03(+3.38%) |
Sep 10, 2013 | 30.99 | 31.08 | 30.17 | 30.38 | 6,562,359 | -0.46(-1.50%) |
Sep 09, 2013 | 29.28 | 30.94 | 29.26 | 30.85 | 7,187,336 | +1.58(+5.40%) |
Sep 06, 2013 | 29.16 | 29.91 | 28.87 | 29.27 | 6,095,698 | +0.65(+2.28%) |
Sep 05, 2013 | 28.85 | 28.90 | 28.21 | 28.61 | 4,734,969 | -0.26(-0.91%) |
Sep 04, 2013 | 28.66 | 29.23 | 28.61 | 28.88 | 4,831,911 | +0.21(+0.73%) |
Sep 03, 2013 | 29.17 | 29.21 | 28.56 | 28.67 | 4,503,345 | -0.20(-0.69%) |
Aug 30, 2013 | 29.61 | 29.63 | 28.80 | 28.87 | 4,304,640 | -0.73(-2.48%) |
Aug 29, 2013 | 28.64 | 30.01 | 28.59 | 29.60 | 5,137,285 | +0.91(+3.16%) |
Aug 28, 2013 | 29.18 | 29.22 | 28.61 | 28.70 | 5,507,308 | -0.59(-2.01%) |
Aug 27, 2013 | 29.33 | 29.56 | 29.05 | 29.29 | 3,374,558 | -0.48(-1.62%) |
Aug 26, 2013 | 29.59 | 30.09 | 29.30 | 29.77 | 3,044,330 | +0.18(+0.61%) |
Aug 23, 2013 | 30.54 | 30.63 | 29.20 | 29.59 | 5,669,160 | -0.87(-2.86%) |
Aug 22, 2013 | 29.99 | 30.79 | 29.96 | 30.46 | 3,683,665 | +0.50(+1.67%) |
Aug 21, 2013 | 30.11 | 30.65 | 29.85 | 29.96 | 5,008,066 | -0.36(-1.20%) |
Aug 20, 2013 | 29.57 | 30.42 | 29.11 | 30.32 | 5,034,227 | +0.93(+3.15%) |
Aug 19, 2013 | 30.61 | 30.73 | 29.31 | 29.39 | 5,283,000 | -1.35(-4.40%) |
Aug 16, 2013 | 30.22 | 31.41 | 30.22 | 30.75 | 10,645,086 | +0.54(+1.80%) |
Aug 15, 2013 | 28.39 | 30.33 | 28.04 | 30.20 | 10,575,671 | +1.47(+5.12%) |
Aug 14, 2013 | 29.06 | 29.15 | 28.45 | 28.73 | 9,134,921 | -0.45(-1.55%) |
Aug 13, 2013 | 30.04 | 30.05 | 28.93 | 29.19 | 5,998,374 | -0.79(-2.63%) |
Aug 12, 2013 | 29.69 | 30.72 | 29.68 | 29.98 | 5,194,166 | +0.09(+0.30%) |
Aug 09, 2013 | 29.25 | 30.05 | 29.10 | 29.88 | 6,849,848 | +0.54(+1.82%) |
Aug 08, 2013 | 29.49 | 29.90 | 29.18 | 29.35 | 4,807,253 | +0.08(+0.28%) |
Aug 07, 2013 | 30.09 | 30.22 | 29.13 | 29.27 | 6,166,954 | -0.95(-3.15%) |
Aug 06, 2013 | 30.65 | 30.82 | 30.17 | 30.22 | 4,971,278 | -0.64(-2.06%) |
Aug 05, 2013 | 31.34 | 31.45 | 30.68 | 30.86 | 4,798,139 | -0.64(-2.05%) |
Aug 02, 2013 | 31.14 | 31.82 | 31.06 | 31.50 | 4,314,351 | +0.64(+2.09%) |
Aug 01, 2013 | 31.15 | 31.81 | 30.47 | 30.86 | 9,061,991 | +0.12(+0.38%) |
Jul 31, 2013 | 30.05 | 31.36 | 29.79 | 30.74 | 7,786,738 | +0.68(+2.26%) |
Jul 30, 2013 | 30.38 | 30.58 | 29.93 | 30.06 | 5,042,727 | -0.18(-0.60%) |
Jul 29, 2013 | 30.38 | 30.66 | 30.04 | 30.24 | 5,036,185 | -0.22(-0.72%) |
Jul 26, 2013 | 30.13 | 30.53 | 30.08 | 30.46 | 6,831,400 | +0.17(+0.57%) |
Jul 25, 2013 | 30.21 | 30.34 | 29.00 | 30.28 | 13,439,412 | -0.50(-1.62%) |
Jul 24, 2013 | 31.69 | 31.84 | 30.36 | 30.78 | 9,624,964 | -1.23(-3.83%) |
Jul 23, 2013 | 31.52 | 32.18 | 31.32 | 32.01 | 4,835,320 | +0.43(+1.35%) |
Jul 22, 2013 | 32.48 | 32.24 | 31.41 | 31.58 | 4,738,082 | -0.66(-2.05%) |
Jul 19, 2013 | 31.76 | 32.44 | 31.75 | 32.24 | 3,461,088 | +0.33(+1.02%) |
Jul 18, 2013 | 32.66 | 32.93 | 31.80 | 31.92 | 4,696,769 | -0.43(-1.32%) |
Jul 17, 2013 | 32.10 | 32.75 | 31.65 | 32.34 | 5,474,257 | +0.15(+0.45%) |
Jul 16, 2013 | 32.28 | 33.08 | 31.73 | 32.20 | 9,027,949 | -0.06(-0.20%) |
Jul 15, 2013 | 33.66 | 33.74 | 31.79 | 32.26 | 8,191,197 | -1.36(-4.05%) |
Jul 12, 2013 | 33.81 | 34.37 | 33.29 | 33.62 | 6,972,233 | -0.35(-1.04%) |
Jul 11, 2013 | 32.47 | 34.10 | 32.42 | 33.98 | 12,118,188 | +2.61(+8.33%) |
Jul 10, 2013 | 31.76 | 32.03 | 31.02 | 31.36 | 6,259,534 | -0.41(-1.29%) |
Jul 09, 2013 | 30.22 | 31.94 | 29.99 | 31.77 | 13,414,656 | +1.78(+5.93%) |
Jul 08, 2013 | 30.96 | 31.17 | 29.95 | 29.99 | 8,305,664 | -0.76(-2.48%) |
Jul 05, 2013 | 32.05 | 32.05 | 30.00 | 30.76 | 9,756,188 | -1.29(-4.02%) |
Jul 03, 2013 | 31.55 | 32.22 | 31.46 | 32.04 | 2,666,591 | +0.33(+1.03%) |
Jul 02, 2013 | 32.08 | 32.45 | 31.47 | 31.72 | 6,231,748 | -0.44(-1.35%) |
Jul 01, 2013 | 32.90 | 33.46 | 32.08 | 32.15 | 7,414,940 | -0.52(-1.58%) |
Jun 28, 2013 | 33.59 | 33.61 | 32.63 | 32.67 | 9,778,414 | -1.21(-3.58%) |
Jun 27, 2013 | 33.20 | 33.99 | 32.96 | 33.88 | 9,506,823 | +1.24(+3.80%) |
Jun 26, 2013 | 32.32 | 32.86 | 32.01 | 32.64 | 8,693,562 | +0.71(+2.21%) |
Jun 25, 2013 | 33.17 | 33.48 | 31.54 | 31.93 | 23,995,488 | +0.22(+0.69%) |
Jun 24, 2013 | 31.44 | 32.21 | 30.64 | 31.72 | 14,750,811 | -0.24(-0.74%) |
Jun 21, 2013 | 31.97 | 32.34 | 30.24 | 31.95 | 17,648,376 | +0.28(+0.89%) |
Jun 20, 2013 | 33.81 | 33.81 | 31.24 | 31.67 | 19,493,156 | -2.64(-7.69%) |
Jun 19, 2013 | 35.66 | 35.82 | 34.24 | 34.31 | 6,254,227 | -1.33(-3.74%) |
Jun 18, 2013 | 35.58 | 35.72 | 34.77 | 35.64 | 5,524,261 | +0.00(+0.00%) |
Jun 17, 2013 | 35.72 | 36.23 | 35.29 | 35.64 | 5,483,951 | +0.26(+0.74%) |
Jun 14, 2013 | 34.99 | 35.93 | 34.99 | 35.38 | 5,346,504 | +0.27(+0.77%) |
Jun 13, 2013 | 33.32 | 35.43 | 33.31 | 35.11 | 8,356,192 | +1.82(+5.47%) |
Jun 12, 2013 | 33.87 | 34.01 | 33.09 | 33.29 | 6,342,091 | +0.09(+0.27%) |
Jun 11, 2013 | 33.39 | 33.97 | 32.93 | 33.19 | 6,256,075 | -0.63(-1.85%) |
Jun 10, 2013 | 34.52 | 34.65 | 33.45 | 33.82 | 6,395,293 | -1.17(-3.34%) |
Jun 07, 2013 | 35.39 | 35.90 | 34.34 | 34.99 | 6,881,300 | +0.05(+0.13%) |
Jun 06, 2013 | 33.92 | 35.02 | 33.45 | 34.94 | 6,691,810 | +1.00(+2.94%) |
Jun 05, 2013 | 34.43 | 34.88 | 33.36 | 33.95 | 7,183,864 | -0.53(-1.55%) |
Jun 04, 2013 | 35.69 | 36.17 | 34.28 | 34.48 | 9,127,212 | -1.08(-3.03%) |
Jun 03, 2013 | 35.88 | 36.17 | 34.45 | 35.56 | 5,902,089 | -0.08(-0.23%) |
May 31, 2013 | 36.23 | 36.84 | 35.59 | 35.64 | 5,158,595 | -0.74(-2.04%) |
May 30, 2013 | 36.69 | 37.26 | 36.13 | 36.39 | 4,642,187 | -0.20(-0.55%) |
May 29, 2013 | 37.81 | 37.87 | 36.46 | 36.58 | 7,344,133 | -1.68(-4.38%) |
May 28, 2013 | 39.43 | 39.61 | 37.88 | 38.26 | 4,498,204 | -0.53(-1.36%) |
May 24, 2013 | 38.91 | 38.95 | 38.39 | 38.79 | 3,217,615 | -0.55(-1.41%) |
May 23, 2013 | 37.75 | 39.69 | 37.39 | 39.34 | 8,842,476 | +1.01(+2.62%) |
May 22, 2013 | 38.81 | 39.71 | 37.93 | 38.33 | 5,344,667 | -0.16(-0.42%) |
May 21, 2013 | 39.25 | 39.41 | 37.72 | 38.50 | 5,233,502 | -0.68(-1.74%) |
May 20, 2013 | 39.69 | 40.25 | 38.99 | 39.18 | 3,326,127 | -0.54(-1.37%) |
May 17, 2013 | 39.08 | 39.87 | 39.08 | 39.72 | 2,919,978 | +0.80(+2.05%) |
May 16, 2013 | 39.23 | 39.71 | 38.41 | 38.92 | 5,243,660 | -0.69(-1.74%) |
May 15, 2013 | 39.68 | 40.06 | 39.30 | 39.61 | 3,164,581 | +0.42(+1.06%) |
May 13, 2013 | 38.51 | 39.37 | 38.48 | 39.20 | 3,209,593 | +0.51(+1.31%) |
May 10, 2013 | 38.35 | 38.88 | 38.31 | 38.69 | 2,566,361 | +0.25(+0.66%) |
May 09, 2013 | 38.28 | 39.54 | 38.27 | 38.43 | 3,657,434 | +0.14(+0.36%) |
May 08, 2013 | 38.13 | 38.37 | 37.54 | 38.30 | 3,455,934 | +0.05(+0.12%) |
May 07, 2013 | 38.22 | 38.40 | 37.65 | 38.25 | 2,332,229 | +0.07(+0.19%) |
May 06, 2013 | 38.11 | 38.50 | 37.85 | 38.18 | 2,084,502 | +0.01(+0.02%) |
May 03, 2013 | 38.49 | 38.62 | 37.85 | 38.17 | 5,080,038 | +0.17(+0.45%) |
May 02, 2013 | 36.94 | 38.26 | 36.67 | 38.00 | 4,392,613 | +1.41(+3.84%) |
May 01, 2013 | 36.98 | 37.19 | 36.45 | 36.59 | 3,680,566 | -0.77(-2.06%) |
Apr 30, 2013 | 37.43 | 37.74 | 36.68 | 37.36 | 5,457,623 | -0.18(-0.48%) |
Apr 29, 2013 | 38.32 | 38.89 | 37.50 | 37.55 | 4,138,311 | -0.80(-2.08%) |
Apr 26, 2013 | 38.42 | 38.71 | 38.01 | 38.34 | 4,444,967 | +0.34(+0.88%) |
Apr 25, 2013 | 37.65 | 38.52 | 37.31 | 38.01 | 3,843,064 | +0.47(+1.26%) |
Apr 24, 2013 | 37.69 | 38.29 | 37.05 | 37.54 | 5,402,370 | -0.04(-0.10%) |
Apr 23, 2013 | 36.58 | 37.63 | 36.12 | 37.57 | 8,877,806 | +2.41(+6.86%) |
Apr 22, 2013 | 34.60 | 35.22 | 33.64 | 35.16 | 5,402,556 | +0.60(+1.73%) |
Apr 19, 2013 | 33.97 | 34.67 | 33.29 | 34.56 | 4,940,321 | +0.85(+2.52%) |
Apr 18, 2013 | 34.68 | 34.70 | 33.34 | 33.71 | 5,106,112 | -0.96(-2.77%) |
Apr 17, 2013 | 34.68 | 34.78 | 33.86 | 34.67 | 4,663,607 | -0.37(-1.06%) |
Apr 16, 2013 | 35.18 | 35.52 | 34.16 | 35.04 | 6,763,088 | +0.83(+2.44%) |
Apr 15, 2013 | 36.27 | 36.33 | 34.10 | 34.21 | 6,781,252 | -2.44(-6.67%) |
Apr 12, 2013 | 35.12 | 36.93 | 35.07 | 36.66 | 6,662,981 | +1.29(+3.64%) |
Apr 11, 2013 | 35.70 | 35.97 | 35.22 | 35.37 | 4,790,842 | -0.41(-1.14%) |
Apr 10, 2013 | 36.09 | 36.12 | 35.31 | 35.78 | 4,092,330 | -0.21(-0.58%) |
Apr 09, 2013 | 36.58 | 36.79 | 35.73 | 35.98 | 3,607,180 | -0.63(-1.73%) |
Apr 08, 2013 | 35.52 | 36.64 | 35.08 | 36.62 | 4,529,851 | +1.00(+2.80%) |
Apr 05, 2013 | 34.48 | 35.77 | 34.36 | 35.62 | 4,655,932 | +0.50(+1.42%) |
Apr 04, 2013 | 35.47 | 35.50 | 34.82 | 35.12 | 4,941,025 | -0.13(-0.36%) |
Apr 03, 2013 | 36.23 | 36.34 | 34.49 | 35.25 | 7,333,008 | -1.00(-2.75%) |
Apr 02, 2013 | 36.89 | 37.25 | 36.23 | 36.25 | 4,080,738 | -0.53(-1.43%) |