Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.08 | 37.40 | 36.16 | 36.41 | 4,499,892 | -1.05(-2.81%) |
Apr 29, 2014 | 37.69 | 37.82 | 37.39 | 37.46 | 790,572 | -0.07(-0.19%) |
Apr 28, 2014 | 37.61 | 38.01 | 37.21 | 37.53 | 592,417 | +0.09(+0.24%) |
Apr 25, 2014 | 37.73 | 38.18 | 37.30 | 37.44 | 643,588 | -0.53(-1.40%) |
Apr 24, 2014 | 38.25 | 38.45 | 37.92 | 37.97 | 548,509 | +0.00(+0.00%) |
Apr 23, 2014 | 38.20 | 38.36 | 37.88 | 37.97 | 1,123,324 | -0.25(-0.66%) |
Apr 22, 2014 | 38.07 | 38.59 | 37.94 | 38.22 | 565,555 | +0.15(+0.40%) |
Apr 21, 2014 | 37.80 | 38.18 | 37.54 | 38.07 | 520,582 | +0.20(+0.52%) |
Apr 17, 2014 | 37.86 | 37.87 | 37.87 | 37.87 | 419,247 | +0.04(+0.12%) |
Apr 16, 2014 | 37.46 | 37.86 | 37.15 | 37.83 | 1,087,065 | +0.75(+2.03%) |
Apr 15, 2014 | 37.49 | 37.56 | 36.28 | 37.07 | 790,476 | -0.24(-0.65%) |
Apr 14, 2014 | 37.71 | 38.00 | 37.08 | 37.31 | 652,322 | -0.15(-0.41%) |
Apr 11, 2014 | 37.45 | 37.88 | 37.21 | 37.47 | 630,201 | -0.31(-0.83%) |
Apr 10, 2014 | 38.65 | 38.75 | 37.41 | 37.78 | 619,569 | -0.92(-2.39%) |
Apr 09, 2014 | 38.41 | 38.78 | 38.16 | 38.71 | 579,664 | +0.41(+1.08%) |
Apr 08, 2014 | 37.97 | 38.48 | 37.72 | 38.29 | 607,853 | +0.32(+0.85%) |
Apr 07, 2014 | 38.55 | 38.79 | 37.88 | 37.97 | 775,061 | -0.71(-1.83%) |
Apr 04, 2014 | 39.50 | 39.60 | 38.43 | 38.68 | 527,209 | -0.62(-1.58%) |
Apr 03, 2014 | 39.39 | 39.48 | 38.91 | 39.30 | 925,755 | -0.04(-0.09%) |
Apr 02, 2014 | 39.47 | 39.53 | 38.89 | 39.33 | 574,087 | -0.01(-0.02%) |
Apr 01, 2014 | 38.64 | 39.35 | 38.46 | 39.34 | 922,948 | +0.71(+1.84%) |
Mar 31, 2014 | 38.09 | 38.69 | 37.95 | 38.63 | 883,918 | +0.82(+2.16%) |
Mar 28, 2014 | 37.63 | 38.37 | 37.53 | 37.82 | 631,106 | +0.22(+0.57%) |
Mar 27, 2014 | 37.47 | 37.87 | 37.02 | 37.60 | 970,364 | +0.09(+0.24%) |
Mar 26, 2014 | 38.52 | 38.65 | 37.47 | 37.51 | 894,424 | -0.85(-2.22%) |
Mar 25, 2014 | 38.77 | 39.24 | 38.32 | 38.36 | 1,049,248 | -1.54(-3.87%) |
Mar 24, 2014 | 40.63 | 40.83 | 39.84 | 39.91 | 815,283 | -0.79(-1.94%) |
Mar 21, 2014 | 40.93 | 41.03 | 40.31 | 40.70 | 1,965,201 | -0.14(-0.35%) |
Mar 20, 2014 | 40.56 | 41.11 | 40.39 | 40.84 | 535,975 | +0.20(+0.49%) |
Mar 19, 2014 | 40.88 | 41.13 | 40.38 | 40.65 | 532,180 | -0.33(-0.81%) |
Mar 18, 2014 | 41.29 | 41.29 | 40.37 | 40.98 | 843,470 | +0.01(+0.02%) |
Mar 17, 2014 | 40.89 | 41.28 | 40.85 | 40.97 | 379,339 | +0.37(+0.91%) |
Mar 14, 2014 | 40.59 | 40.94 | 40.20 | 40.60 | 479,319 | -0.05(-0.13%) |
Mar 13, 2014 | 41.58 | 41.67 | 40.62 | 40.65 | 486,174 | -0.90(-2.16%) |
Mar 12, 2014 | 41.12 | 41.56 | 41.09 | 41.55 | 536,144 | +0.25(+0.61%) |
Mar 11, 2014 | 41.09 | 41.55 | 40.96 | 41.30 | 698,122 | +0.22(+0.55%) |
Mar 10, 2014 | 41.00 | 41.19 | 40.62 | 41.08 | 463,183 | -0.01(-0.02%) |
Mar 07, 2014 | 41.25 | 41.33 | 40.78 | 41.09 | 595,896 | +0.01(+0.02%) |
Mar 06, 2014 | 40.73 | 41.13 | 40.53 | 41.08 | 488,493 | +0.54(+1.33%) |
Mar 05, 2014 | 40.88 | 40.88 | 40.28 | 40.54 | 513,488 | -0.41(-1.01%) |
Mar 04, 2014 | 40.22 | 41.00 | 40.22 | 40.95 | 688,490 | +1.28(+3.21%) |
Mar 03, 2014 | 38.95 | 40.22 | 38.73 | 39.68 | 918,910 | +0.42(+1.08%) |
Feb 28, 2014 | 39.30 | 39.80 | 39.02 | 39.25 | 1,149,775 | -0.01(-0.02%) |
Feb 27, 2014 | 39.29 | 39.59 | 39.14 | 39.26 | 544,772 | -0.10(-0.25%) |
Feb 26, 2014 | 39.50 | 39.86 | 39.35 | 39.36 | 523,025 | -0.02(-0.05%) |
Feb 25, 2014 | 39.56 | 39.72 | 39.24 | 39.38 | 390,855 | -0.32(-0.81%) |
Feb 24, 2014 | 40.19 | 40.23 | 39.70 | 39.70 | 617,602 | -0.29(-0.72%) |
Feb 21, 2014 | 40.52 | 40.52 | 39.97 | 39.99 | 482,553 | -0.40(-1.00%) |
Feb 20, 2014 | 39.07 | 40.42 | 39.02 | 40.39 | 959,125 | +1.34(+3.43%) |
Feb 19, 2014 | 39.23 | 39.77 | 39.04 | 39.06 | 835,172 | -0.34(-0.87%) |
Feb 18, 2014 | 38.38 | 39.54 | 38.38 | 39.40 | 781,417 | +1.01(+2.64%) |
Feb 14, 2014 | 38.02 | 38.38 | 38.38 | 38.38 | 389,516 | +0.26(+0.68%) |
Feb 13, 2014 | 38.33 | 38.39 | 37.86 | 38.12 | 589,360 | +0.17(+0.45%) |
Feb 12, 2014 | 37.23 | 38.12 | 37.19 | 37.95 | 706,912 | +0.72(+1.93%) |
Feb 11, 2014 | 37.07 | 37.56 | 36.51 | 37.23 | 561,570 | +0.70(+1.92%) |
Feb 10, 2014 | 36.17 | 36.68 | 35.92 | 36.53 | 885,036 | +0.36(+0.99%) |
Feb 07, 2014 | 36.33 | 36.55 | 35.72 | 36.17 | 1,770,200 | -0.41(-1.13%) |
Feb 06, 2014 | 37.58 | 38.01 | 36.24 | 36.59 | 1,587,945 | -0.69(-1.86%) |
Feb 05, 2014 | 37.42 | 37.47 | 37.00 | 37.28 | 507,411 | -0.19(-0.50%) |
Feb 04, 2014 | 37.01 | 37.52 | 36.52 | 37.47 | 731,690 | +0.64(+1.73%) |
Feb 03, 2014 | 38.35 | 38.39 | 36.76 | 36.83 | 1,056,218 | -1.54(-4.00%) |
Jan 31, 2014 | 37.83 | 38.78 | 37.51 | 38.36 | 659,446 | +0.13(+0.33%) |
Jan 30, 2014 | 37.69 | 38.27 | 37.41 | 38.24 | 597,966 | +0.97(+2.60%) |
Jan 29, 2014 | 37.63 | 37.92 | 37.22 | 37.27 | 714,153 | -0.75(-1.98%) |
Jan 28, 2014 | 37.92 | 38.28 | 37.83 | 38.02 | 341,923 | +0.11(+0.28%) |
Jan 27, 2014 | 38.61 | 38.80 | 37.77 | 37.92 | 453,251 | -0.67(-1.75%) |
Jan 24, 2014 | 40.12 | 40.20 | 38.57 | 38.59 | 1,200,607 | -1.73(-4.30%) |
Jan 23, 2014 | 40.20 | 40.33 | 40.02 | 40.32 | 423,919 | -0.04(-0.11%) |
Jan 22, 2014 | 40.22 | 40.41 | 39.94 | 40.37 | 320,221 | +0.31(+0.76%) |
Jan 21, 2014 | 40.04 | 40.15 | 39.70 | 40.06 | 339,530 | +0.35(+0.88%) |
Jan 17, 2014 | 39.46 | 39.71 | 39.71 | 39.71 | 505,881 | +0.20(+0.50%) |
Jan 16, 2014 | 38.80 | 39.53 | 38.80 | 39.51 | 383,606 | +0.51(+1.31%) |
Jan 15, 2014 | 39.21 | 39.24 | 38.96 | 39.00 | 629,880 | -0.21(-0.53%) |
Jan 14, 2014 | 38.79 | 39.31 | 38.50 | 39.21 | 305,960 | +0.48(+1.25%) |
Jan 13, 2014 | 39.28 | 39.33 | 38.63 | 38.72 | 495,240 | -0.59(-1.51%) |
Jan 10, 2014 | 39.16 | 39.49 | 38.97 | 39.32 | 340,960 | +0.14(+0.37%) |
Jan 09, 2014 | 39.10 | 39.43 | 38.80 | 39.17 | 319,686 | +0.13(+0.35%) |
Jan 08, 2014 | 39.16 | 39.29 | 38.89 | 39.04 | 522,097 | -0.06(-0.16%) |
Jan 07, 2014 | 39.09 | 39.23 | 38.80 | 39.10 | 472,722 | +0.40(+1.02%) |
Jan 06, 2014 | 38.89 | 39.01 | 38.63 | 38.71 | 537,359 | -0.06(-0.16%) |
Jan 03, 2014 | 38.73 | 39.06 | 38.67 | 38.77 | 348,763 | +0.02(+0.05%) |
Jan 02, 2014 | 39.18 | 39.19 | 38.70 | 38.75 | 511,854 | -0.51(-1.30%) |
Dec 31, 2013 | 39.24 | 39.26 | 39.26 | 39.26 | 244,421 | +0.07(+0.18%) |
Dec 30, 2013 | 39.06 | 39.35 | 38.88 | 39.19 | 314,940 | +0.15(+0.39%) |
Dec 27, 2013 | 39.09 | 39.36 | 38.89 | 39.04 | 320,874 | +0.07(+0.18%) |
Dec 26, 2013 | 39.07 | 39.33 | 38.91 | 38.97 | 386,779 | +0.04(+0.12%) |
Dec 24, 2013 | 38.75 | 38.97 | 38.55 | 38.92 | 222,790 | +0.31(+0.79%) |
Dec 23, 2013 | 38.54 | 38.72 | 38.48 | 38.62 | 762,760 | +0.36(+0.94%) |
Dec 20, 2013 | 37.85 | 38.42 | 37.69 | 38.26 | 1,371,868 | +0.49(+1.31%) |
Dec 19, 2013 | 38.63 | 38.88 | 37.74 | 37.76 | 1,019,053 | -0.84(-2.19%) |
Dec 18, 2013 | 38.45 | 38.62 | 37.83 | 38.61 | 1,126,960 | +0.29(+0.75%) |
Dec 17, 2013 | 38.72 | 38.99 | 38.29 | 38.32 | 761,677 | -0.47(-1.20%) |
Dec 16, 2013 | 39.15 | 39.33 | 38.72 | 38.79 | 728,033 | -0.24(-0.62%) |
Dec 13, 2013 | 39.58 | 39.58 | 38.65 | 39.03 | 546,175 | -0.01(-0.02%) |
Dec 12, 2013 | 39.23 | 39.47 | 38.79 | 39.04 | 547,211 | +0.57(+1.47%) |
Dec 11, 2013 | 39.32 | 39.43 | 38.37 | 38.47 | 652,873 | -0.68(-1.74%) |
Dec 10, 2013 | 39.39 | 39.75 | 39.14 | 39.15 | 501,715 | -0.49(-1.25%) |
Dec 09, 2013 | 39.77 | 40.08 | 39.48 | 39.65 | 460,287 | -0.05(-0.14%) |
Dec 06, 2013 | 39.85 | 39.99 | 39.41 | 39.70 | 663,968 | +0.31(+0.77%) |
Dec 05, 2013 | 39.44 | 39.64 | 38.95 | 39.40 | 637,511 | -0.04(-0.09%) |
Dec 04, 2013 | 39.46 | 39.91 | 39.08 | 39.43 | 325,717 | -0.25(-0.63%) |
Dec 03, 2013 | 40.05 | 40.22 | 39.56 | 39.68 | 326,886 | -0.47(-1.16%) |
Dec 02, 2013 | 39.85 | 40.79 | 39.79 | 40.15 | 410,920 | +0.29(+0.72%) |
Nov 29, 2013 | 39.89 | 40.28 | 39.51 | 39.86 | 199,393 | -0.10(-0.25%) |
Nov 27, 2013 | 40.12 | 40.31 | 39.86 | 39.96 | 281,088 | -0.06(-0.16%) |
Nov 26, 2013 | 39.96 | 40.11 | 39.76 | 40.03 | 485,914 | +0.11(+0.27%) |
Nov 25, 2013 | 39.71 | 39.96 | 39.51 | 39.92 | 371,650 | +0.33(+0.84%) |
Nov 22, 2013 | 39.48 | 39.70 | 39.42 | 39.59 | 292,285 | +0.20(+0.50%) |
Nov 21, 2013 | 38.86 | 39.40 | 38.67 | 39.39 | 296,997 | +0.68(+1.76%) |
Nov 20, 2013 | 38.73 | 38.99 | 38.53 | 38.71 | 539,641 | +0.05(+0.14%) |
Nov 19, 2013 | 38.60 | 38.84 | 38.33 | 38.65 | 536,890 | +0.02(+0.05%) |
Nov 18, 2013 | 39.02 | 39.28 | 38.51 | 38.63 | 637,837 | -0.41(-1.06%) |
Nov 15, 2013 | 38.78 | 39.33 | 38.74 | 39.05 | 528,409 | +0.41(+1.07%) |
Nov 14, 2013 | 37.99 | 38.65 | 37.99 | 38.63 | 439,957 | +1.00(+2.65%) |
Nov 12, 2013 | 37.30 | 38.11 | 37.30 | 37.64 | 348,151 | +0.12(+0.31%) |
Nov 11, 2013 | 37.36 | 37.64 | 37.22 | 37.52 | 290,146 | +0.14(+0.38%) |
Nov 08, 2013 | 36.60 | 37.56 | 36.60 | 37.38 | 565,708 | +0.89(+2.44%) |
Nov 07, 2013 | 37.26 | 37.46 | 36.41 | 36.49 | 732,358 | -0.71(-1.91%) |
Nov 06, 2013 | 37.24 | 37.53 | 37.06 | 37.20 | 456,716 | +0.04(+0.10%) |
Nov 05, 2013 | 37.14 | 37.57 | 36.91 | 37.16 | 466,487 | -0.04(-0.10%) |
Nov 04, 2013 | 36.84 | 37.41 | 36.68 | 37.20 | 667,720 | +0.40(+1.10%) |
Nov 01, 2013 | 36.54 | 36.85 | 36.23 | 36.79 | 638,067 | +0.18(+0.49%) |
Oct 31, 2013 | 36.59 | 37.20 | 36.20 | 36.61 | 908,352 | -0.40(-1.07%) |
Oct 30, 2013 | 37.60 | 37.67 | 36.83 | 37.01 | 769,145 | -0.62(-1.65%) |
Oct 29, 2013 | 37.30 | 37.64 | 37.21 | 37.63 | 595,443 | +0.50(+1.35%) |
Oct 28, 2013 | 37.26 | 37.44 | 37.03 | 37.12 | 614,847 | -0.03(-0.07%) |
Oct 25, 2013 | 37.09 | 37.39 | 37.07 | 37.15 | 292,999 | +0.04(+0.12%) |
Oct 24, 2013 | 36.91 | 37.33 | 36.87 | 37.11 | 651,865 | +0.35(+0.95%) |
Oct 23, 2013 | 36.36 | 36.83 | 36.10 | 36.76 | 669,297 | +0.30(+0.81%) |
Oct 22, 2013 | 36.61 | 36.81 | 36.36 | 36.46 | 417,355 | +0.08(+0.22%) |
Oct 21, 2013 | 36.24 | 36.63 | 36.22 | 36.38 | 436,513 | +0.14(+0.40%) |
Oct 18, 2013 | 35.96 | 36.34 | 35.86 | 36.24 | 517,236 | +0.31(+0.87%) |
Oct 17, 2013 | 35.39 | 35.93 | 35.39 | 35.92 | 508,374 | +0.36(+1.01%) |
Oct 16, 2013 | 35.67 | 36.06 | 35.55 | 35.56 | 475,433 | +0.05(+0.15%) |
Oct 15, 2013 | 35.71 | 35.80 | 35.37 | 35.51 | 413,192 | -0.16(-0.45%) |
Oct 14, 2013 | 35.46 | 35.77 | 35.34 | 35.67 | 515,862 | +0.03(+0.08%) |
Oct 11, 2013 | 35.15 | 35.66 | 35.11 | 35.64 | 364,612 | +0.45(+1.28%) |
Oct 10, 2013 | 34.78 | 35.43 | 34.78 | 35.19 | 613,260 | +0.79(+2.30%) |
Oct 09, 2013 | 34.95 | 35.10 | 34.23 | 34.40 | 1,073,186 | -0.54(-1.54%) |
Oct 08, 2013 | 35.58 | 35.72 | 34.66 | 34.94 | 574,726 | -0.65(-1.82%) |
Oct 07, 2013 | 35.92 | 35.92 | 35.57 | 35.59 | 605,860 | -0.57(-1.56%) |
Oct 04, 2013 | 35.93 | 36.21 | 35.78 | 36.16 | 433,438 | +0.31(+0.88%) |
Oct 03, 2013 | 35.97 | 36.07 | 35.45 | 35.84 | 922,006 | -0.14(-0.40%) |
Oct 02, 2013 | 36.15 | 36.45 | 35.85 | 35.98 | 792,527 | -0.41(-1.13%) |
Oct 01, 2013 | 36.28 | 36.84 | 36.26 | 36.40 | 1,267,010 | +0.27(+0.75%) |
Sep 27, 2013 | 36.42 | 36.51 | 36.13 | 36.13 | 402,285 | -0.40(-1.08%) |
Sep 26, 2013 | 36.26 | 36.59 | 36.19 | 36.52 | 296,036 | +0.31(+0.84%) |
Sep 25, 2013 | 36.07 | 36.64 | 35.98 | 36.22 | 353,185 | +0.07(+0.20%) |
Sep 24, 2013 | 36.21 | 36.46 | 35.89 | 36.15 | 287,229 | +0.01(+0.02%) |
Sep 23, 2013 | 36.21 | 36.46 | 35.95 | 36.14 | 501,195 | -0.07(-0.20%) |
Sep 20, 2013 | 36.72 | 37.05 | 36.21 | 36.21 | 1,635,495 | -0.41(-1.13%) |
Sep 19, 2013 | 36.99 | 37.04 | 36.45 | 36.62 | 315,636 | -0.21(-0.56%) |
Sep 18, 2013 | 36.42 | 36.83 | 36.33 | 36.83 | 467,471 | +0.33(+0.91%) |
Sep 17, 2013 | 35.92 | 36.50 | 35.86 | 36.50 | 450,326 | +0.53(+1.47%) |
Sep 16, 2013 | 36.07 | 36.12 | 35.83 | 35.97 | 476,225 | +0.35(+0.98%) |
Sep 13, 2013 | 35.76 | 35.91 | 35.54 | 35.62 | 507,149 | +0.01(+0.03%) |
Sep 12, 2013 | 35.62 | 36.01 | 35.57 | 35.61 | 508,521 | -0.02(-0.05%) |
Sep 11, 2013 | 35.47 | 35.89 | 35.37 | 35.63 | 916,909 | +0.03(+0.08%) |
Sep 10, 2013 | 35.56 | 35.64 | 35.05 | 35.60 | 516,652 | +0.16(+0.46%) |
Sep 09, 2013 | 35.01 | 35.52 | 35.00 | 35.44 | 540,087 | +0.63(+1.81%) |
Sep 06, 2013 | 34.63 | 34.88 | 34.10 | 34.81 | 553,597 | +0.30(+0.86%) |
Sep 05, 2013 | 34.20 | 34.84 | 34.20 | 34.51 | 445,940 | +0.23(+0.68%) |
Sep 04, 2013 | 33.64 | 34.30 | 33.47 | 34.28 | 493,523 | +0.62(+1.84%) |
Sep 03, 2013 | 34.12 | 34.39 | 33.38 | 33.66 | 1,184,448 | -0.03(-0.08%) |
Aug 30, 2013 | 34.37 | 34.37 | 33.63 | 33.69 | 461,054 | -0.58(-1.70%) |
Aug 29, 2013 | 34.07 | 34.54 | 34.07 | 34.27 | 310,186 | +0.07(+0.21%) |
Aug 28, 2013 | 33.71 | 34.42 | 33.71 | 34.20 | 1,156,650 | +0.46(+1.36%) |
Aug 27, 2013 | 34.28 | 34.30 | 33.69 | 33.74 | 623,698 | -0.92(-2.67%) |
Aug 26, 2013 | 34.52 | 34.86 | 34.52 | 34.66 | 502,885 | +0.12(+0.34%) |
Aug 23, 2013 | 34.60 | 34.69 | 34.31 | 34.55 | 345,069 | -0.03(-0.08%) |
Aug 22, 2013 | 34.31 | 34.78 | 34.30 | 34.57 | 288,267 | +0.38(+1.10%) |
Aug 21, 2013 | 34.19 | 34.51 | 34.04 | 34.20 | 716,453 | -0.15(-0.44%) |
Aug 20, 2013 | 34.13 | 34.43 | 34.06 | 34.35 | 455,222 | +0.22(+0.66%) |
Aug 19, 2013 | 33.58 | 34.47 | 33.51 | 34.13 | 1,029,834 | +0.50(+1.50%) |
Aug 16, 2013 | 33.76 | 33.95 | 33.43 | 33.62 | 2,514,255 | -0.10(-0.29%) |
Aug 15, 2013 | 33.84 | 34.07 | 33.48 | 33.72 | 1,669,497 | -0.34(-1.00%) |
Aug 14, 2013 | 34.02 | 34.25 | 33.92 | 34.06 | 541,053 | +0.01(+0.03%) |
Aug 13, 2013 | 34.17 | 34.34 | 33.78 | 34.05 | 327,264 | +0.03(+0.08%) |
Aug 12, 2013 | 33.90 | 34.57 | 33.78 | 34.03 | 428,107 | -0.09(-0.26%) |
Aug 09, 2013 | 33.98 | 34.66 | 33.65 | 34.12 | 523,946 | +0.14(+0.42%) |
Aug 08, 2013 | 33.85 | 34.24 | 33.63 | 33.97 | 313,122 | +0.38(+1.12%) |
Aug 07, 2013 | 33.63 | 33.78 | 33.42 | 33.60 | 309,281 | -0.19(-0.56%) |
Aug 06, 2013 | 33.74 | 34.09 | 33.69 | 33.78 | 274,220 | -0.14(-0.42%) |
Aug 05, 2013 | 33.64 | 34.17 | 33.45 | 33.93 | 381,332 | +0.30(+0.88%) |
Aug 02, 2013 | 32.84 | 34.10 | 32.76 | 33.63 | 773,419 | +0.84(+2.55%) |
Aug 01, 2013 | 32.46 | 33.07 | 32.07 | 32.80 | 933,833 | +1.32(+4.19%) |
Jul 31, 2013 | 31.42 | 31.73 | 31.38 | 31.48 | 502,561 | +0.12(+0.37%) |
Jul 30, 2013 | 31.48 | 31.64 | 31.33 | 31.36 | 249,377 | +0.05(+0.17%) |
Jul 29, 2013 | 31.50 | 31.55 | 31.21 | 31.31 | 267,938 | -0.24(-0.77%) |
Jul 26, 2013 | 31.63 | 31.76 | 31.19 | 31.55 | 275,680 | -0.23(-0.73%) |
Jul 25, 2013 | 31.42 | 31.94 | 31.42 | 31.78 | 388,769 | +0.28(+0.88%) |
Jul 24, 2013 | 31.81 | 32.03 | 31.47 | 31.50 | 289,810 | -0.15(-0.48%) |
Jul 23, 2013 | 31.79 | 32.13 | 31.49 | 31.66 | 502,502 | -0.11(-0.34%) |
Jul 22, 2013 | 31.47 | 31.80 | 31.37 | 31.76 | 306,662 | +0.40(+1.26%) |
Jul 19, 2013 | 31.16 | 31.43 | 31.05 | 31.37 | 453,079 | +0.21(+0.66%) |
Jul 18, 2013 | 31.02 | 31.48 | 31.02 | 31.16 | 479,019 | +0.22(+0.70%) |
Jul 17, 2013 | 31.01 | 31.22 | 30.91 | 30.95 | 373,781 | +0.03(+0.09%) |
Jul 16, 2013 | 31.14 | 31.14 | 30.87 | 30.92 | 501,572 | -0.22(-0.69%) |
Jul 15, 2013 | 31.05 | 31.26 | 30.96 | 31.13 | 366,518 | +0.10(+0.32%) |
Jul 12, 2013 | 30.96 | 31.21 | 30.90 | 31.04 | 267,921 | +0.14(+0.47%) |
Jul 11, 2013 | 30.89 | 31.18 | 30.67 | 30.89 | 592,066 | +0.61(+2.02%) |
Jul 10, 2013 | 30.72 | 30.91 | 30.25 | 30.28 | 678,878 | -0.48(-1.55%) |
Jul 09, 2013 | 31.20 | 31.22 | 30.25 | 30.76 | 1,154,938 | -0.26(-0.84%) |
Jul 08, 2013 | 31.02 | 31.22 | 30.93 | 31.02 | 439,786 | +0.08(+0.26%) |
Jul 05, 2013 | 30.83 | 31.15 | 30.68 | 30.94 | 197,956 | +0.27(+0.88%) |
Jul 03, 2013 | 30.34 | 30.86 | 30.34 | 30.67 | 275,626 | +0.22(+0.74%) |
Jul 02, 2013 | 30.66 | 31.16 | 30.31 | 30.44 | 403,078 | -0.20(-0.64%) |
Jul 01, 2013 | 30.03 | 31.04 | 30.03 | 30.64 | 704,093 | +0.76(+2.55%) |
Jun 28, 2013 | 29.45 | 30.16 | 29.38 | 29.88 | 1,302,402 | +0.52(+1.77%) |
Jun 26, 2013 | 29.88 | 29.88 | 29.33 | 29.36 | 704,097 | -0.25(-0.85%) |
Jun 25, 2013 | 29.79 | 29.83 | 29.38 | 29.61 | 520,594 | +0.15(+0.52%) |
Jun 24, 2013 | 29.43 | 29.73 | 29.24 | 29.46 | 587,452 | -0.24(-0.82%) |
Jun 21, 2013 | 29.94 | 30.06 | 29.36 | 29.70 | 1,318,194 | -0.34(-1.14%) |
Jun 20, 2013 | 30.23 | 30.38 | 29.88 | 30.04 | 529,197 | -0.48(-1.56%) |
Jun 19, 2013 | 30.99 | 31.16 | 30.49 | 30.52 | 413,801 | -0.55(-1.76%) |
Jun 18, 2013 | 31.01 | 31.32 | 30.92 | 31.06 | 725,208 | +0.08(+0.26%) |
Jun 17, 2013 | 30.96 | 31.22 | 30.79 | 30.98 | 1,374,241 | +0.31(+1.00%) |
Jun 14, 2013 | 30.82 | 30.91 | 30.60 | 30.68 | 330,263 | -0.16(-0.52%) |
Jun 13, 2013 | 30.57 | 30.94 | 30.50 | 30.84 | 463,450 | +0.26(+0.85%) |
Jun 12, 2013 | 31.28 | 31.38 | 30.47 | 30.58 | 334,280 | -0.48(-1.53%) |
Jun 11, 2013 | 30.98 | 31.36 | 30.80 | 31.05 | 255,714 | -0.29(-0.92%) |
Jun 10, 2013 | 31.22 | 31.48 | 31.00 | 31.34 | 434,656 | +0.18(+0.58%) |
Jun 07, 2013 | 31.28 | 31.46 | 31.04 | 31.16 | 466,942 | -0.09(-0.29%) |
Jun 06, 2013 | 30.78 | 31.37 | 30.78 | 31.25 | 552,826 | +0.47(+1.52%) |
Jun 05, 2013 | 31.36 | 31.53 | 30.65 | 30.78 | 595,352 | -0.63(-2.00%) |
Jun 04, 2013 | 31.55 | 31.99 | 31.24 | 31.41 | 540,006 | -0.17(-0.54%) |
Jun 03, 2013 | 31.73 | 31.76 | 31.18 | 31.58 | 373,346 | -0.06(-0.20%) |
May 31, 2013 | 31.95 | 32.11 | 31.60 | 31.65 | 529,526 | -0.44(-1.37%) |
May 30, 2013 | 31.66 | 32.13 | 31.59 | 32.09 | 411,854 | +0.46(+1.45%) |
May 29, 2013 | 31.29 | 31.85 | 31.27 | 31.63 | 443,440 | +0.16(+0.51%) |
May 28, 2013 | 31.29 | 31.85 | 31.29 | 31.47 | 869,970 | +0.51(+1.65%) |
May 24, 2013 | 30.77 | 31.20 | 30.61 | 30.96 | 689,952 | -0.02(-0.06%) |
May 23, 2013 | 30.55 | 31.22 | 30.55 | 30.97 | 831,995 | +0.22(+0.73%) |
May 22, 2013 | 31.13 | 31.30 | 30.64 | 30.75 | 557,824 | -0.43(-1.38%) |
May 21, 2013 | 30.89 | 31.30 | 30.89 | 31.18 | 316,239 | +0.17(+0.55%) |
May 20, 2013 | 31.14 | 31.17 | 30.81 | 31.01 | 446,296 | -0.12(-0.38%) |
May 17, 2013 | 31.12 | 31.34 | 30.97 | 31.13 | 423,920 | +0.08(+0.26%) |
May 16, 2013 | 30.78 | 31.30 | 30.75 | 31.05 | 430,231 | +0.28(+0.90%) |
May 15, 2013 | 30.80 | 31.11 | 30.72 | 30.77 | 565,654 | +0.29(+0.94%) |
May 13, 2013 | 30.48 | 30.57 | 30.29 | 30.48 | 357,290 | -0.01(-0.03%) |
May 10, 2013 | 30.39 | 30.62 | 30.23 | 30.49 | 257,343 | +0.08(+0.27%) |
May 09, 2013 | 30.66 | 30.78 | 30.35 | 30.41 | 221,915 | -0.25(-0.82%) |
May 08, 2013 | 29.99 | 30.66 | 29.99 | 30.66 | 593,049 | +0.52(+1.73%) |
May 07, 2013 | 30.03 | 30.26 | 30.00 | 30.14 | 307,615 | +0.21(+0.69%) |
May 06, 2013 | 29.90 | 30.10 | 29.46 | 29.93 | 367,935 | +0.01(+0.03%) |
May 03, 2013 | 30.34 | 30.47 | 29.88 | 29.92 | 394,858 | -0.30(-0.98%) |
May 02, 2013 | 30.04 | 30.33 | 29.61 | 30.22 | 361,894 | +0.35(+1.17%) |