Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 33.27 | 33.40 | 33.25 | 33.40 | 233,879 | +0.31(+0.95%) |
Mar 28, 2014 | 33.01 | 33.23 | 33.01 | 33.09 | 325,469 | +0.08(+0.25%) |
Mar 27, 2014 | 33.03 | 33.06 | 32.88 | 33.01 | 173,189 | +0.01(+0.03%) |
Mar 26, 2014 | 33.23 | 33.26 | 32.98 | 33.00 | 301,741 | -0.10(-0.31%) |
Mar 25, 2014 | 33.14 | 33.19 | 32.96 | 33.10 | 285,510 | +0.11(+0.34%) |
Mar 24, 2014 | 33.18 | 33.28 | 32.89 | 32.98 | 226,552 | -0.14(-0.42%) |
Mar 21, 2014 | 33.41 | 33.43 | 33.12 | 33.12 | 271,853 | -0.09(-0.28%) |
Mar 20, 2014 | 33.16 | 33.26 | 33.06 | 33.22 | 616,040 | +0.06(+0.18%) |
Mar 19, 2014 | 33.46 | 33.46 | 33.00 | 33.15 | 398,396 | -0.25(-0.76%) |
Mar 18, 2014 | 33.35 | 33.46 | 33.31 | 33.41 | 510,339 | +0.15(+0.44%) |
Mar 17, 2014 | 33.18 | 33.34 | 33.16 | 33.26 | 174,411 | +0.22(+0.67%) |
Mar 14, 2014 | 32.98 | 33.17 | 32.98 | 33.04 | 312,452 | +0.02(+0.06%) |
Mar 13, 2014 | 33.34 | 33.37 | 32.99 | 33.02 | 320,684 | -0.28(-0.83%) |
Mar 12, 2014 | 33.12 | 33.31 | 33.12 | 33.30 | 209,405 | +0.03(+0.08%) |
Mar 11, 2014 | 33.32 | 33.42 | 33.21 | 33.27 | 164,443 | -0.04(-0.11%) |
Mar 10, 2014 | 33.25 | 33.31 | 33.16 | 33.31 | 158,535 | -0.03(-0.08%) |
Mar 07, 2014 | 33.34 | 33.37 | 33.16 | 33.34 | 225,890 | +0.08(+0.25%) |
Mar 06, 2014 | 33.33 | 33.36 | 33.25 | 33.25 | 208,351 | -0.02(-0.06%) |
Mar 05, 2014 | 33.33 | 33.39 | 33.22 | 33.27 | 377,473 | -0.07(-0.22%) |
Mar 04, 2014 | 33.17 | 33.39 | 33.17 | 33.34 | 211,147 | +0.45(+1.37%) |
Mar 03, 2014 | 32.91 | 32.98 | 32.75 | 32.89 | 469,447 | -0.23(-0.70%) |
Feb 28, 2014 | 33.03 | 33.22 | 32.97 | 33.12 | 680,755 | +0.12(+0.36%) |
Feb 27, 2014 | 32.87 | 33.00 | 32.85 | 33.00 | 245,589 | +0.12(+0.36%) |
Feb 26, 2014 | 32.94 | 33.04 | 32.80 | 32.88 | 223,148 | +0.01(+0.03%) |
Feb 25, 2014 | 32.90 | 33.01 | 32.82 | 32.87 | 348,678 | +0.00(+0.00%) |
Feb 24, 2014 | 32.86 | 33.09 | 32.83 | 32.87 | 498,899 | +0.05(+0.14%) |
Feb 21, 2014 | 32.90 | 32.98 | 32.80 | 32.83 | 428,885 | -0.04(-0.11%) |
Feb 20, 2014 | 32.63 | 32.91 | 32.62 | 32.87 | 4,662,199 | +0.21(+0.65%) |
Feb 19, 2014 | 32.73 | 32.89 | 32.62 | 32.65 | 379,681 | -0.12(-0.37%) |
Feb 18, 2014 | 32.78 | 32.83 | 32.71 | 32.77 | 459,875 | +0.09(+0.28%) |
Feb 14, 2014 | 32.51 | 32.68 | 32.68 | 32.68 | 266,953 | +0.18(+0.54%) |
Feb 13, 2014 | 32.11 | 32.51 | 32.09 | 32.51 | 170,635 | +0.21(+0.66%) |
Feb 12, 2014 | 32.33 | 32.43 | 32.22 | 32.29 | 678,441 | +0.00(+0.00%) |
Feb 11, 2014 | 31.99 | 32.37 | 31.95 | 32.29 | 421,186 | +0.34(+1.07%) |
Feb 10, 2014 | 31.89 | 31.96 | 31.79 | 31.95 | 306,098 | +0.08(+0.26%) |
Feb 07, 2014 | 31.62 | 31.87 | 31.57 | 31.87 | 178,753 | +0.40(+1.26%) |
Feb 06, 2014 | 31.26 | 31.49 | 31.26 | 31.47 | 383,903 | +0.26(+0.83%) |
Feb 05, 2014 | 31.16 | 31.29 | 31.05 | 31.21 | 300,703 | -0.03(-0.09%) |
Feb 04, 2014 | 31.21 | 31.27 | 31.09 | 31.24 | 712,082 | +0.19(+0.62%) |
Feb 03, 2014 | 31.71 | 31.71 | 31.02 | 31.05 | 810,462 | -0.68(-2.15%) |
Jan 31, 2014 | 31.59 | 31.89 | 31.48 | 31.73 | 430,122 | -0.17(-0.52%) |
Jan 30, 2014 | 31.80 | 31.93 | 31.73 | 31.90 | 1,829,574 | +0.28(+0.87%) |
Jan 29, 2014 | 31.72 | 31.80 | 31.56 | 31.62 | 469,753 | -0.28(-0.87%) |
Jan 28, 2014 | 31.73 | 31.94 | 31.73 | 31.90 | 4,214,853 | +0.18(+0.55%) |
Jan 27, 2014 | 31.85 | 31.92 | 31.65 | 31.72 | 778,380 | -0.14(-0.43%) |
Jan 24, 2014 | 32.25 | 32.27 | 31.84 | 31.86 | 573,828 | -0.52(-1.59%) |
Jan 23, 2014 | 32.51 | 32.51 | 32.25 | 32.38 | 861,609 | -0.23(-0.70%) |
Jan 22, 2014 | 32.60 | 32.63 | 32.55 | 32.60 | 212,214 | +0.00(+0.01%) |
Jan 21, 2014 | 32.72 | 32.74 | 32.46 | 32.60 | 911,008 | +0.01(+0.03%) |
Jan 17, 2014 | 32.65 | 32.59 | 32.59 | 32.59 | 312,078 | -0.05(-0.15%) |
Jan 16, 2014 | 32.62 | 32.65 | 32.56 | 32.64 | 438,659 | +0.02(+0.05%) |
Jan 15, 2014 | 32.56 | 32.70 | 32.57 | 32.63 | 427,351 | +0.07(+0.21%) |
Jan 14, 2014 | 32.40 | 32.59 | 32.37 | 32.56 | 186,908 | +0.19(+0.60%) |
Jan 13, 2014 | 32.62 | 32.72 | 32.31 | 32.37 | 234,185 | -0.33(-1.02%) |
Jan 10, 2014 | 32.61 | 32.70 | 32.52 | 32.70 | 270,275 | +0.16(+0.48%) |
Jan 09, 2014 | 32.53 | 32.58 | 32.43 | 32.54 | 904,543 | +0.05(+0.14%) |
Jan 08, 2014 | 32.56 | 32.56 | 32.41 | 32.50 | 459,474 | -0.01(-0.03%) |
Jan 07, 2014 | 32.45 | 32.57 | 32.37 | 32.51 | 517,887 | +0.18(+0.57%) |
Jan 06, 2014 | 32.51 | 32.52 | 32.27 | 32.32 | 504,669 | -0.07(-0.23%) |
Jan 03, 2014 | 32.39 | 32.51 | 32.37 | 32.40 | 311,904 | -0.01(-0.03%) |
Jan 02, 2014 | 32.60 | 32.66 | 32.33 | 32.40 | 252,426 | -0.32(-0.99%) |
Dec 31, 2013 | 32.71 | 32.73 | 32.73 | 32.73 | 233,869 | +0.06(+0.17%) |
Dec 30, 2013 | 32.63 | 32.67 | 32.59 | 32.67 | 242,343 | +0.10(+0.31%) |
Dec 27, 2013 | 32.61 | 32.65 | 32.54 | 32.57 | 282,081 | +0.01(+0.05%) |
Dec 26, 2013 | 32.47 | 32.57 | 32.44 | 32.56 | 190,594 | +0.11(+0.34%) |
Dec 24, 2013 | 32.33 | 32.46 | 32.30 | 32.45 | 170,924 | +0.09(+0.27%) |
Dec 23, 2013 | 32.37 | 32.42 | 32.28 | 32.36 | 347,063 | +0.08(+0.24%) |
Dec 20, 2013 | 32.17 | 32.33 | 32.17 | 32.28 | 306,789 | +0.13(+0.40%) |
Dec 19, 2013 | 32.15 | 32.16 | 31.99 | 32.15 | 1,403,704 | -0.04(-0.11%) |
Dec 18, 2013 | 31.67 | 32.19 | 31.50 | 32.19 | 708,887 | +0.55(+1.74%) |
Dec 17, 2013 | 31.74 | 31.78 | 31.57 | 31.64 | 765,343 | -0.12(-0.38%) |
Dec 16, 2013 | 31.79 | 31.87 | 31.69 | 31.76 | 723,272 | +0.10(+0.32%) |
Dec 13, 2013 | 31.67 | 31.76 | 31.61 | 31.66 | 233,492 | +0.02(+0.06%) |
Dec 12, 2013 | 31.76 | 31.78 | 31.62 | 31.64 | 348,809 | -0.18(-0.58%) |
Dec 11, 2013 | 32.14 | 32.14 | 31.78 | 31.82 | 262,604 | -0.28(-0.88%) |
Dec 10, 2013 | 32.26 | 32.26 | 32.10 | 32.10 | 219,163 | -0.15(-0.45%) |
Dec 09, 2013 | 32.30 | 32.35 | 32.23 | 32.25 | 281,778 | -0.04(-0.11%) |
Dec 06, 2013 | 32.14 | 32.29 | 32.11 | 32.29 | 349,920 | +0.40(+1.26%) |
Dec 05, 2013 | 31.97 | 31.98 | 31.86 | 31.89 | 232,714 | -0.13(-0.40%) |
Dec 04, 2013 | 32.00 | 32.12 | 31.78 | 32.01 | 588,180 | -0.10(-0.31%) |
Dec 03, 2013 | 32.13 | 32.20 | 32.00 | 32.11 | 462,061 | -0.08(-0.26%) |
Dec 02, 2013 | 32.32 | 32.35 | 32.16 | 32.20 | 570,235 | -0.12(-0.37%) |
Nov 29, 2013 | 32.39 | 32.46 | 32.29 | 32.32 | 109,836 | -0.06(-0.20%) |
Nov 27, 2013 | 32.41 | 32.41 | 32.30 | 32.38 | 280,898 | +0.02(+0.07%) |
Nov 26, 2013 | 32.45 | 32.46 | 32.35 | 32.36 | 377,793 | -0.08(-0.24%) |
Nov 25, 2013 | 32.53 | 32.54 | 32.38 | 32.44 | 543,288 | -0.02(-0.07%) |
Nov 22, 2013 | 32.36 | 32.46 | 32.30 | 32.46 | 325,280 | +0.12(+0.36%) |
Nov 21, 2013 | 32.27 | 32.36 | 32.21 | 32.34 | 194,002 | +0.11(+0.34%) |
Nov 20, 2013 | 32.43 | 32.45 | 32.12 | 32.23 | 413,790 | -0.14(-0.42%) |
Nov 19, 2013 | 32.40 | 32.47 | 32.33 | 32.37 | 235,697 | -0.06(-0.20%) |
Nov 18, 2013 | 32.61 | 32.61 | 32.39 | 32.44 | 382,035 | -0.10(-0.31%) |
Nov 15, 2013 | 32.49 | 32.55 | 32.38 | 32.54 | 257,739 | +0.07(+0.23%) |
Nov 14, 2013 | 32.26 | 32.48 | 32.26 | 32.46 | 541,133 | +0.48(+1.49%) |
Nov 12, 2013 | 32.01 | 32.01 | 31.88 | 31.99 | 216,122 | -0.01(-0.03%) |
Nov 11, 2013 | 32.04 | 32.06 | 31.99 | 32.00 | 140,935 | -0.05(-0.14%) |
Nov 08, 2013 | 31.84 | 32.04 | 31.67 | 32.04 | 518,092 | +0.20(+0.63%) |
Nov 07, 2013 | 32.25 | 32.25 | 31.81 | 31.84 | 1,020,514 | -0.33(-1.03%) |
Nov 06, 2013 | 32.09 | 32.17 | 32.04 | 32.17 | 247,576 | +0.17(+0.54%) |
Nov 05, 2013 | 32.00 | 32.07 | 31.90 | 32.00 | 295,151 | -0.07(-0.23%) |
Nov 04, 2013 | 32.07 | 32.07 | 31.93 | 32.07 | 338,777 | +0.08(+0.26%) |
Nov 01, 2013 | 31.90 | 32.04 | 31.85 | 31.99 | 357,548 | +0.09(+0.29%) |
Oct 31, 2013 | 31.99 | 32.03 | 31.82 | 31.89 | 431,489 | -0.05(-0.17%) |
Oct 30, 2013 | 32.20 | 32.20 | 31.88 | 31.95 | 313,611 | -0.22(-0.68%) |
Oct 29, 2013 | 32.04 | 32.17 | 32.02 | 32.17 | 287,607 | +0.19(+0.60%) |
Oct 28, 2013 | 31.90 | 32.03 | 31.90 | 31.98 | 381,639 | +0.08(+0.26%) |
Oct 25, 2013 | 31.84 | 31.91 | 31.76 | 31.89 | 417,014 | +0.12(+0.38%) |
Oct 24, 2013 | 31.76 | 31.80 | 31.73 | 31.78 | 1,060,619 | +0.03(+0.09%) |
Oct 23, 2013 | 31.67 | 31.78 | 31.67 | 31.75 | 324,595 | -0.06(-0.17%) |
Oct 22, 2013 | 31.56 | 31.85 | 31.56 | 31.80 | 534,131 | +0.30(+0.96%) |
Oct 21, 2013 | 31.53 | 31.53 | 31.38 | 31.50 | 214,222 | -0.02(-0.06%) |
Oct 18, 2013 | 31.54 | 31.54 | 31.41 | 31.52 | 488,987 | +0.07(+0.23%) |
Oct 17, 2013 | 31.09 | 31.45 | 31.03 | 31.45 | 328,244 | +0.33(+1.05%) |
Oct 16, 2013 | 30.73 | 31.12 | 30.73 | 31.12 | 224,805 | +0.51(+1.66%) |
Oct 15, 2013 | 30.77 | 30.82 | 30.61 | 30.61 | 278,670 | -0.23(-0.74%) |
Oct 14, 2013 | 30.55 | 30.85 | 30.55 | 30.84 | 231,754 | +0.07(+0.24%) |
Oct 11, 2013 | 30.56 | 30.79 | 30.53 | 30.77 | 176,493 | +0.18(+0.60%) |
Oct 10, 2013 | 30.34 | 30.59 | 30.28 | 30.58 | 287,776 | +0.52(+1.74%) |
Oct 09, 2013 | 30.06 | 30.15 | 29.98 | 30.06 | 420,801 | +0.02(+0.06%) |
Oct 08, 2013 | 30.23 | 30.32 | 30.04 | 30.04 | 415,215 | -0.21(-0.70%) |
Oct 07, 2013 | 30.24 | 30.40 | 30.23 | 30.25 | 169,930 | -0.19(-0.63%) |
Oct 04, 2013 | 30.31 | 30.45 | 30.29 | 30.45 | 220,812 | +0.14(+0.45%) |
Oct 03, 2013 | 30.50 | 30.52 | 30.20 | 30.31 | 423,837 | -0.25(-0.81%) |
Oct 02, 2013 | 30.52 | 30.58 | 30.36 | 30.56 | 401,761 | -0.11(-0.36%) |
Oct 01, 2013 | 30.46 | 30.67 | 30.46 | 30.67 | 285,260 | +0.07(+0.24%) |
Sep 27, 2013 | 30.63 | 30.67 | 30.52 | 30.59 | 505,118 | -0.13(-0.42%) |
Sep 26, 2013 | 30.65 | 30.76 | 30.60 | 30.72 | 599,061 | +0.11(+0.36%) |
Sep 25, 2013 | 30.73 | 30.74 | 30.58 | 30.61 | 230,057 | -0.11(-0.36%) |
Sep 24, 2013 | 30.76 | 30.82 | 30.68 | 30.72 | 236,607 | -0.08(-0.26%) |
Sep 23, 2013 | 30.80 | 30.87 | 30.73 | 30.80 | 199,083 | -0.08(-0.26%) |
Sep 20, 2013 | 31.13 | 31.13 | 30.85 | 30.88 | 1,298,464 | -0.21(-0.67%) |
Sep 19, 2013 | 31.19 | 31.21 | 31.06 | 31.09 | 181,203 | -0.07(-0.23%) |
Sep 18, 2013 | 30.65 | 31.17 | 30.60 | 31.17 | 338,353 | +0.51(+1.65%) |
Sep 17, 2013 | 30.63 | 30.68 | 30.60 | 30.66 | 139,677 | +0.09(+0.31%) |
Sep 16, 2013 | 30.72 | 30.72 | 30.54 | 30.57 | 355,383 | +0.16(+0.54%) |
Sep 13, 2013 | 30.31 | 30.40 | 30.31 | 30.40 | 1,021,059 | +0.12(+0.39%) |
Sep 12, 2013 | 30.39 | 30.42 | 30.27 | 30.28 | 545,877 | -0.07(-0.24%) |
Sep 11, 2013 | 30.26 | 30.37 | 30.19 | 30.36 | 260,125 | +0.13(+0.42%) |
Sep 10, 2013 | 30.20 | 30.23 | 30.10 | 30.23 | 793,005 | +0.19(+0.64%) |
Sep 09, 2013 | 29.90 | 30.07 | 29.85 | 30.04 | 2,205,156 | +0.24(+0.79%) |
Sep 06, 2013 | 29.81 | 29.97 | 29.62 | 29.80 | 887,480 | +0.07(+0.24%) |
Sep 05, 2013 | 29.80 | 29.82 | 29.71 | 29.73 | 817,991 | -0.05(-0.18%) |
Sep 04, 2013 | 29.60 | 29.85 | 29.57 | 29.78 | 681,948 | +0.13(+0.43%) |
Sep 03, 2013 | 29.78 | 29.96 | 29.54 | 29.66 | 777,546 | -0.05(-0.15%) |
Aug 30, 2013 | 29.77 | 29.77 | 29.61 | 29.70 | 423,248 | -0.05(-0.18%) |
Aug 29, 2013 | 29.67 | 29.84 | 29.59 | 29.76 | 907,086 | +0.05(+0.18%) |
Aug 28, 2013 | 29.67 | 29.77 | 29.62 | 29.70 | 526,415 | +0.01(+0.03%) |
Aug 27, 2013 | 29.76 | 29.84 | 29.69 | 29.69 | 298,370 | -0.28(-0.94%) |
Aug 26, 2013 | 30.15 | 30.19 | 29.97 | 29.97 | 252,999 | -0.15(-0.48%) |
Aug 23, 2013 | 30.03 | 30.17 | 29.95 | 30.12 | 1,001,688 | +0.16(+0.55%) |
Aug 22, 2013 | 29.85 | 30.05 | 29.83 | 29.96 | 472,541 | +0.15(+0.52%) |
Aug 21, 2013 | 29.92 | 30.03 | 29.75 | 29.80 | 339,798 | -0.18(-0.61%) |
Aug 20, 2013 | 29.81 | 30.07 | 29.81 | 29.98 | 356,979 | +0.20(+0.67%) |
Aug 19, 2013 | 29.86 | 29.97 | 29.78 | 29.78 | 1,672,335 | -0.15(-0.49%) |
Aug 16, 2013 | 30.05 | 30.07 | 29.89 | 29.93 | 661,575 | -0.18(-0.60%) |
Aug 15, 2013 | 30.40 | 30.40 | 30.07 | 30.11 | 581,149 | -0.41(-1.34%) |
Aug 14, 2013 | 30.67 | 30.68 | 30.52 | 30.52 | 209,813 | -0.15(-0.50%) |
Aug 13, 2013 | 30.71 | 30.76 | 30.58 | 30.67 | 910,041 | -0.04(-0.12%) |
Aug 12, 2013 | 30.65 | 30.75 | 30.63 | 30.71 | 223,175 | -0.05(-0.15%) |
Aug 09, 2013 | 30.81 | 30.83 | 30.67 | 30.76 | 318,644 | -0.06(-0.21%) |
Aug 08, 2013 | 30.81 | 30.86 | 30.67 | 30.82 | 281,985 | +0.12(+0.38%) |
Aug 07, 2013 | 30.76 | 30.76 | 30.62 | 30.70 | 395,704 | -0.11(-0.35%) |
Aug 06, 2013 | 30.84 | 30.97 | 30.76 | 30.81 | 563,758 | -0.08(-0.26%) |
Aug 05, 2013 | 30.91 | 30.93 | 30.84 | 30.89 | 245,707 | -0.03(-0.09%) |
Aug 02, 2013 | 30.85 | 30.94 | 30.81 | 30.92 | 237,641 | +0.00(+0.00%) |
Aug 01, 2013 | 30.86 | 30.97 | 30.86 | 30.92 | 306,480 | +0.22(+0.71%) |
Jul 31, 2013 | 30.81 | 30.89 | 30.67 | 30.70 | 350,125 | -0.09(-0.30%) |
Jul 30, 2013 | 30.86 | 30.93 | 30.72 | 30.79 | 417,943 | +0.04(+0.12%) |
Jul 29, 2013 | 30.76 | 30.80 | 30.70 | 30.76 | 469,130 | -0.05(-0.15%) |
Jul 26, 2013 | 30.64 | 30.81 | 30.49 | 30.80 | 372,425 | +0.06(+0.21%) |
Jul 25, 2013 | 30.60 | 30.74 | 30.54 | 30.74 | 4,151,275 | +0.12(+0.39%) |
Jul 24, 2013 | 30.89 | 30.89 | 30.55 | 30.62 | 4,137,006 | -0.20(-0.65%) |
Jul 23, 2013 | 30.89 | 30.89 | 30.75 | 30.82 | 7,665,925 | -0.03(-0.10%) |
Jul 22, 2013 | 30.81 | 30.88 | 30.76 | 30.85 | 5,834,820 | +0.00(+0.01%) |
Jul 19, 2013 | 30.77 | 30.85 | 30.70 | 30.85 | 2,502,507 | +0.07(+0.24%) |
Jul 18, 2013 | 30.75 | 30.86 | 30.73 | 30.77 | 15,176,828 | +0.08(+0.26%) |
Jul 17, 2013 | 30.74 | 30.82 | 30.67 | 30.69 | 4,056,551 | +0.02(+0.08%) |
Jul 16, 2013 | 30.79 | 30.79 | 30.62 | 30.67 | 697,479 | -0.11(-0.36%) |
Jul 15, 2013 | 30.71 | 30.79 | 30.64 | 30.78 | 7,866,804 | +0.10(+0.33%) |
Jul 12, 2013 | 30.68 | 30.71 | 30.59 | 30.68 | 1,775,030 | -0.01(-0.03%) |
Jul 11, 2013 | 30.49 | 30.71 | 30.49 | 30.69 | 1,817,590 | +0.46(+1.53%) |
Jul 10, 2013 | 30.09 | 30.27 | 30.07 | 30.23 | 1,594,807 | +0.11(+0.36%) |
Jul 09, 2013 | 30.09 | 30.17 | 30.05 | 30.12 | 3,111,466 | +0.12(+0.39%) |
Jul 08, 2013 | 29.89 | 30.06 | 29.89 | 30.00 | 541,608 | +0.24(+0.79%) |
Jul 05, 2013 | 29.74 | 29.77 | 29.45 | 29.77 | 5,725,891 | +0.14(+0.46%) |
Jul 03, 2013 | 29.57 | 29.70 | 29.48 | 29.63 | 319,509 | -0.03(-0.09%) |
Jul 02, 2013 | 29.70 | 29.85 | 29.55 | 29.66 | 518,448 | -0.08(-0.28%) |
Jul 01, 2013 | 29.72 | 29.90 | 29.69 | 29.74 | 943,810 | +0.13(+0.43%) |
Jun 28, 2013 | 29.65 | 29.77 | 29.50 | 29.61 | 730,185 | -0.07(-0.25%) |
Jun 26, 2013 | 29.51 | 29.75 | 29.51 | 29.68 | 407,081 | +0.31(+1.05%) |
Jun 25, 2013 | 29.34 | 29.44 | 29.14 | 29.37 | 1,171,664 | +0.25(+0.84%) |
Jun 24, 2013 | 29.12 | 29.37 | 28.97 | 29.13 | 1,984,458 | -0.22(-0.74%) |
Jun 21, 2013 | 29.37 | 29.45 | 29.08 | 29.35 | 996,379 | +0.20(+0.69%) |
Jun 20, 2013 | 29.73 | 29.73 | 29.09 | 29.15 | 1,316,863 | -0.78(-2.61%) |
Jun 19, 2013 | 30.47 | 30.47 | 29.92 | 29.93 | 507,344 | -0.51(-1.69%) |
Jun 18, 2013 | 30.29 | 30.48 | 30.27 | 30.44 | 545,492 | +0.15(+0.50%) |
Jun 17, 2013 | 30.25 | 30.40 | 30.15 | 30.29 | 3,681,624 | +0.19(+0.63%) |
Jun 14, 2013 | 30.15 | 30.29 | 30.06 | 30.10 | 504,360 | -0.06(-0.21%) |
Jun 13, 2013 | 29.68 | 30.19 | 29.64 | 30.17 | 870,486 | +0.42(+1.42%) |
Jun 12, 2013 | 30.07 | 30.11 | 29.72 | 29.74 | 725,107 | -0.12(-0.41%) |
Jun 11, 2013 | 29.94 | 30.19 | 29.80 | 29.87 | 5,241,429 | -0.23(-0.76%) |
Jun 10, 2013 | 30.20 | 30.21 | 30.03 | 30.09 | 643,584 | -0.04(-0.12%) |
Jun 07, 2013 | 29.98 | 30.14 | 29.95 | 30.13 | 299,704 | +0.26(+0.88%) |
Jun 06, 2013 | 29.54 | 29.87 | 29.47 | 29.87 | 2,240,388 | +0.32(+1.08%) |
Jun 05, 2013 | 29.85 | 29.87 | 29.54 | 29.55 | 1,110,632 | -0.35(-1.19%) |
Jun 04, 2013 | 30.02 | 30.09 | 29.77 | 29.90 | 1,535,026 | -0.12(-0.39%) |
Jun 03, 2013 | 29.92 | 30.03 | 29.74 | 30.02 | 1,212,327 | +0.12(+0.42%) |
May 31, 2013 | 30.25 | 30.37 | 29.87 | 29.90 | 1,005,156 | -0.44(-1.46%) |
May 30, 2013 | 30.35 | 30.50 | 30.32 | 30.34 | 416,690 | +0.01(+0.03%) |
May 29, 2013 | 30.59 | 30.59 | 30.15 | 30.33 | 1,027,588 | -0.40(-1.30%) |
May 28, 2013 | 30.92 | 31.04 | 30.64 | 30.73 | 598,484 | +0.04(+0.12%) |
May 24, 2013 | 30.58 | 30.69 | 30.47 | 30.69 | 220,993 | -0.04(-0.12%) |
May 23, 2013 | 30.58 | 30.79 | 30.51 | 30.73 | 937,813 | -0.07(-0.24%) |
May 22, 2013 | 31.09 | 31.35 | 30.67 | 30.80 | 4,215,448 | -0.25(-0.82%) |
May 21, 2013 | 31.03 | 31.12 | 30.89 | 31.06 | 3,624,052 | +0.05(+0.18%) |
May 20, 2013 | 31.15 | 31.15 | 30.95 | 31.00 | 813,983 | -0.14(-0.44%) |
May 17, 2013 | 31.04 | 31.16 | 30.96 | 31.14 | 2,143,815 | +0.17(+0.56%) |
May 16, 2013 | 31.16 | 31.16 | 30.93 | 30.97 | 3,115,304 | -0.24(-0.76%) |
May 15, 2013 | 30.97 | 31.26 | 30.96 | 31.20 | 529,077 | +0.51(+1.66%) |
May 13, 2013 | 30.68 | 30.75 | 30.60 | 30.69 | 405,407 | -0.03(-0.09%) |
May 10, 2013 | 30.63 | 30.73 | 30.57 | 30.72 | 261,347 | +0.15(+0.48%) |
May 09, 2013 | 30.74 | 30.74 | 30.53 | 30.57 | 704,254 | -0.15(-0.47%) |
May 08, 2013 | 30.70 | 30.76 | 30.67 | 30.72 | 574,869 | +0.01(+0.03%) |
May 07, 2013 | 30.58 | 30.71 | 30.52 | 30.71 | 978,700 | +0.17(+0.57%) |
May 06, 2013 | 30.65 | 30.65 | 30.51 | 30.54 | 1,000,312 | -0.11(-0.36%) |
May 03, 2013 | 30.67 | 30.70 | 30.60 | 30.65 | 549,651 | +0.15(+0.51%) |
May 02, 2013 | 30.41 | 30.54 | 30.39 | 30.49 | 319,027 | +0.14(+0.45%) |
May 01, 2013 | 30.55 | 30.59 | 30.32 | 30.36 | 681,441 | -0.25(-0.83%) |
Apr 30, 2013 | 30.55 | 30.61 | 30.41 | 30.61 | 554,240 | +0.04(+0.12%) |
Apr 29, 2013 | 30.47 | 30.61 | 30.46 | 30.57 | 352,834 | +0.15(+0.48%) |
Apr 26, 2013 | 30.46 | 30.50 | 30.37 | 30.43 | 349,671 | -0.04(-0.12%) |
Apr 25, 2013 | 30.41 | 30.56 | 30.37 | 30.47 | 5,262,619 | +0.13(+0.42%) |
Apr 24, 2013 | 30.49 | 30.52 | 30.30 | 30.34 | 1,015,559 | -0.18(-0.60%) |
Apr 23, 2013 | 30.37 | 30.54 | 30.23 | 30.52 | 4,385,167 | +0.23(+0.75%) |
Apr 22, 2013 | 30.24 | 30.36 | 30.10 | 30.29 | 1,410,200 | +0.09(+0.30%) |
Apr 19, 2013 | 29.99 | 30.22 | 29.96 | 30.20 | 1,066,022 | +0.31(+1.03%) |
Apr 18, 2013 | 30.04 | 30.05 | 29.77 | 29.89 | 785,266 | -0.04(-0.12%) |
Apr 17, 2013 | 30.07 | 30.07 | 29.80 | 29.93 | 903,860 | -0.26(-0.87%) |
Apr 16, 2013 | 29.97 | 30.20 | 29.92 | 30.19 | 5,489,600 | +0.38(+1.28%) |
Apr 15, 2013 | 30.25 | 30.28 | 29.81 | 29.81 | 575,873 | -0.55(-1.80%) |
Apr 12, 2013 | 30.28 | 30.37 | 30.23 | 30.36 | 323,537 | +0.01(+0.03%) |
Apr 11, 2013 | 30.25 | 30.41 | 30.25 | 30.35 | 1,483,126 | +0.14(+0.45%) |
Apr 10, 2013 | 29.99 | 30.23 | 29.99 | 30.21 | 608,385 | +0.29(+0.97%) |
Apr 09, 2013 | 29.90 | 30.00 | 29.80 | 29.92 | 8,556,837 | +0.08(+0.27%) |
Apr 08, 2013 | 29.71 | 29.86 | 29.63 | 29.84 | 619,893 | +0.13(+0.43%) |
Apr 05, 2013 | 29.60 | 29.72 | 29.52 | 29.71 | 469,559 | -0.12(-0.40%) |
Apr 04, 2013 | 29.71 | 29.85 | 29.69 | 29.83 | 456,857 | +0.15(+0.52%) |
Apr 03, 2013 | 29.95 | 29.96 | 29.59 | 29.67 | 977,097 | -0.22(-0.73%) |
Apr 02, 2013 | 29.83 | 29.95 | 29.83 | 29.89 | 773,381 | +0.16(+0.55%) |