Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 37.08 | 37.35 | 36.98 | 37.06 | 749,286 | +0.06(+0.15%) |
Feb 27, 2014 | 36.95 | 37.05 | 36.57 | 37.00 | 792,607 | +0.11(+0.30%) |
Feb 26, 2014 | 36.89 | 37.09 | 36.74 | 36.89 | 472,865 | +0.07(+0.20%) |
Feb 25, 2014 | 37.03 | 37.23 | 36.77 | 36.82 | 730,212 | -0.03(-0.08%) |
Feb 24, 2014 | 36.94 | 36.99 | 36.66 | 36.85 | 773,897 | +0.19(+0.51%) |
Feb 21, 2014 | 36.54 | 36.75 | 36.40 | 36.66 | 455,749 | +0.01(+0.02%) |
Feb 20, 2014 | 36.66 | 36.87 | 36.56 | 36.65 | 786,098 | +0.03(+0.09%) |
Feb 19, 2014 | 36.60 | 36.82 | 36.55 | 36.62 | 778,707 | -0.14(-0.38%) |
Feb 18, 2014 | 36.56 | 36.93 | 36.55 | 36.76 | 691,316 | +0.28(+0.77%) |
Feb 14, 2014 | 36.33 | 36.48 | 36.48 | 36.48 | 586,905 | +0.13(+0.36%) |
Feb 13, 2014 | 35.86 | 36.42 | 35.73 | 36.35 | 627,047 | +0.37(+1.03%) |
Feb 12, 2014 | 35.79 | 36.01 | 35.78 | 35.98 | 562,126 | +0.39(+1.10%) |
Feb 11, 2014 | 35.39 | 35.78 | 35.24 | 35.59 | 475,331 | +0.26(+0.73%) |
Feb 10, 2014 | 35.21 | 35.57 | 35.18 | 35.33 | 624,675 | +0.09(+0.26%) |
Feb 07, 2014 | 35.41 | 35.46 | 34.91 | 35.24 | 620,469 | +0.21(+0.59%) |
Feb 06, 2014 | 34.59 | 35.15 | 34.51 | 35.03 | 778,919 | +0.52(+1.51%) |
Feb 05, 2014 | 34.18 | 34.58 | 33.90 | 34.51 | 865,992 | +0.35(+1.04%) |
Feb 04, 2014 | 34.31 | 34.44 | 34.08 | 34.16 | 805,034 | -0.04(-0.11%) |
Feb 03, 2014 | 34.58 | 34.62 | 33.96 | 34.19 | 951,991 | -0.12(-0.34%) |
Jan 31, 2014 | 34.53 | 34.58 | 34.28 | 34.31 | 2,248,735 | -0.57(-1.64%) |
Jan 30, 2014 | 34.95 | 35.07 | 34.44 | 34.89 | 1,433,939 | +0.37(+1.08%) |
Jan 29, 2014 | 34.58 | 34.65 | 34.40 | 34.51 | 1,185,983 | -0.19(-0.55%) |
Jan 28, 2014 | 34.77 | 34.83 | 34.23 | 34.70 | 1,722,702 | -0.08(-0.22%) |
Jan 27, 2014 | 35.73 | 35.73 | 34.58 | 34.78 | 1,191,010 | -0.83(-2.33%) |
Jan 24, 2014 | 35.88 | 36.01 | 35.59 | 35.61 | 848,473 | -0.39(-1.08%) |
Jan 23, 2014 | 35.93 | 37.02 | 35.77 | 36.00 | 656,230 | -0.18(-0.49%) |
Jan 22, 2014 | 36.48 | 36.48 | 36.06 | 36.18 | 666,752 | -0.20(-0.56%) |
Jan 21, 2014 | 36.49 | 36.63 | 36.36 | 36.38 | 564,506 | +0.04(+0.12%) |
Jan 17, 2014 | 36.22 | 36.33 | 36.33 | 36.33 | 977,292 | +0.03(+0.08%) |
Jan 16, 2014 | 36.04 | 36.32 | 35.91 | 36.31 | 645,419 | +0.34(+0.95%) |
Jan 15, 2014 | 35.90 | 36.14 | 35.88 | 35.97 | 575,278 | +0.07(+0.18%) |
Jan 14, 2014 | 36.16 | 36.22 | 35.87 | 35.90 | 585,619 | -0.38(-1.06%) |
Jan 13, 2014 | 35.95 | 36.31 | 35.95 | 36.29 | 736,742 | +0.36(+0.99%) |
Jan 10, 2014 | 35.95 | 35.98 | 35.66 | 35.93 | 554,316 | -0.10(-0.27%) |
Jan 09, 2014 | 36.03 | 36.19 | 35.79 | 36.03 | 494,277 | -0.08(-0.23%) |
Jan 08, 2014 | 36.14 | 36.16 | 35.87 | 36.11 | 809,052 | -0.05(-0.14%) |
Jan 07, 2014 | 36.43 | 36.53 | 36.15 | 36.16 | 535,446 | -0.32(-0.87%) |
Jan 06, 2014 | 36.69 | 36.69 | 36.40 | 36.48 | 430,701 | -0.18(-0.48%) |
Jan 03, 2014 | 36.61 | 36.85 | 36.53 | 36.65 | 708,107 | +0.29(+0.80%) |
Jan 02, 2014 | 36.50 | 36.63 | 36.24 | 36.36 | 574,199 | -0.23(-0.61%) |
Dec 31, 2013 | 36.50 | 36.59 | 36.59 | 36.59 | 403,743 | +0.22(+0.60%) |
Dec 30, 2013 | 36.09 | 36.38 | 36.03 | 36.37 | 443,600 | +0.29(+0.79%) |
Dec 27, 2013 | 36.33 | 36.36 | 36.04 | 36.08 | 647,991 | -0.21(-0.57%) |
Dec 26, 2013 | 36.39 | 36.49 | 36.25 | 36.29 | 386,598 | -0.05(-0.14%) |
Dec 24, 2013 | 36.24 | 36.38 | 36.22 | 36.34 | 331,809 | +0.10(+0.27%) |
Dec 23, 2013 | 36.38 | 36.43 | 36.20 | 36.24 | 664,189 | +0.17(+0.47%) |
Dec 20, 2013 | 35.93 | 36.20 | 35.92 | 36.07 | 534,889 | +0.15(+0.43%) |
Dec 19, 2013 | 35.75 | 35.96 | 35.69 | 35.92 | 650,531 | +0.18(+0.49%) |
Dec 18, 2013 | 35.74 | 36.01 | 35.49 | 35.74 | 840,821 | +0.00(+0.00%) |
Dec 17, 2013 | 36.14 | 36.14 | 35.65 | 35.74 | 588,609 | -0.21(-0.58%) |
Dec 16, 2013 | 35.68 | 36.07 | 35.65 | 35.95 | 705,840 | +0.43(+1.21%) |
Dec 13, 2013 | 35.52 | 35.65 | 35.26 | 35.52 | 554,037 | +0.00(+0.00%) |
Dec 12, 2013 | 35.54 | 35.65 | 35.27 | 35.52 | 772,993 | -0.20(-0.57%) |
Dec 11, 2013 | 36.19 | 36.19 | 35.66 | 35.73 | 688,000 | -0.47(-1.30%) |
Dec 10, 2013 | 36.34 | 36.36 | 36.10 | 36.20 | 506,852 | -0.15(-0.41%) |
Dec 09, 2013 | 36.42 | 36.49 | 36.21 | 36.35 | 807,463 | +0.03(+0.08%) |
Dec 06, 2013 | 35.82 | 36.36 | 35.76 | 36.32 | 804,039 | +0.61(+1.71%) |
Dec 05, 2013 | 35.92 | 35.92 | 35.45 | 35.71 | 1,040,025 | -0.23(-0.64%) |
Dec 04, 2013 | 36.12 | 36.12 | 35.79 | 35.94 | 1,124,800 | -0.25(-0.68%) |
Dec 03, 2013 | 37.00 | 37.09 | 35.91 | 36.19 | 2,401,003 | -1.82(-4.79%) |
Dec 02, 2013 | 38.05 | 38.29 | 37.80 | 38.01 | 765,361 | -0.27(-0.72%) |
Nov 29, 2013 | 38.14 | 38.46 | 38.13 | 38.28 | 255,757 | +0.04(+0.10%) |
Nov 27, 2013 | 38.30 | 38.58 | 38.21 | 38.24 | 662,771 | -0.23(-0.60%) |
Nov 26, 2013 | 38.57 | 38.68 | 38.25 | 38.48 | 832,928 | -0.13(-0.33%) |
Nov 25, 2013 | 38.60 | 38.84 | 38.56 | 38.60 | 480,356 | -0.05(-0.13%) |
Nov 22, 2013 | 38.42 | 38.74 | 38.33 | 38.65 | 470,772 | +0.25(+0.64%) |
Nov 21, 2013 | 38.65 | 38.70 | 38.37 | 38.40 | 485,590 | -0.35(-0.89%) |
Nov 20, 2013 | 38.70 | 38.88 | 38.54 | 38.75 | 666,781 | +0.14(+0.37%) |
Nov 19, 2013 | 38.79 | 38.86 | 38.57 | 38.61 | 383,714 | -0.19(-0.50%) |
Nov 18, 2013 | 38.97 | 39.11 | 38.69 | 38.80 | 565,763 | -0.05(-0.14%) |
Nov 15, 2013 | 38.60 | 38.90 | 38.56 | 38.85 | 407,897 | +0.29(+0.74%) |
Nov 14, 2013 | 38.50 | 38.68 | 38.38 | 38.57 | 434,579 | +0.05(+0.13%) |
Nov 13, 2013 | 38.00 | 38.61 | 37.98 | 38.52 | 519,590 | +0.43(+1.14%) |
Nov 12, 2013 | 38.10 | 38.22 | 37.97 | 38.09 | 446,799 | -0.01(-0.03%) |
Nov 11, 2013 | 38.22 | 38.22 | 38.06 | 38.10 | 713,838 | -0.04(-0.12%) |
Nov 08, 2013 | 37.87 | 38.27 | 37.83 | 38.14 | 492,831 | +0.14(+0.38%) |
Nov 07, 2013 | 38.50 | 38.50 | 37.99 | 38.00 | 608,479 | -0.52(-1.35%) |
Nov 06, 2013 | 38.36 | 38.60 | 38.36 | 38.52 | 393,418 | +0.27(+0.72%) |
Nov 05, 2013 | 38.23 | 38.35 | 38.11 | 38.24 | 587,217 | -0.13(-0.34%) |
Nov 04, 2013 | 38.49 | 38.61 | 38.27 | 38.38 | 349,981 | -0.01(-0.03%) |
Nov 01, 2013 | 38.28 | 38.48 | 38.21 | 38.39 | 404,071 | +0.13(+0.34%) |
Oct 31, 2013 | 38.18 | 38.54 | 38.18 | 38.26 | 577,415 | +0.14(+0.36%) |
Oct 30, 2013 | 38.44 | 38.47 | 38.03 | 38.12 | 649,518 | +0.19(+0.49%) |
Oct 29, 2013 | 37.73 | 38.00 | 37.71 | 37.93 | 848,988 | +0.30(+0.80%) |
Oct 28, 2013 | 37.65 | 37.70 | 37.56 | 37.63 | 521,019 | +0.11(+0.30%) |
Oct 25, 2013 | 37.40 | 37.59 | 37.31 | 37.52 | 395,510 | +0.13(+0.35%) |
Oct 24, 2013 | 37.45 | 37.62 | 37.26 | 37.39 | 412,131 | -0.05(-0.14%) |
Oct 23, 2013 | 37.85 | 38.01 | 37.40 | 37.44 | 695,985 | -0.54(-1.43%) |
Oct 22, 2013 | 37.74 | 38.12 | 37.74 | 37.99 | 958,161 | +0.33(+0.89%) |
Oct 21, 2013 | 37.55 | 37.84 | 37.42 | 37.65 | 632,833 | +0.17(+0.44%) |
Oct 18, 2013 | 37.20 | 37.62 | 37.17 | 37.49 | 558,756 | +0.36(+0.97%) |
Oct 17, 2013 | 36.86 | 37.14 | 36.74 | 37.13 | 421,082 | +0.41(+1.11%) |
Oct 16, 2013 | 36.42 | 36.73 | 36.33 | 36.72 | 521,810 | +0.34(+0.93%) |
Oct 15, 2013 | 36.31 | 36.45 | 36.07 | 36.38 | 630,387 | -0.18(-0.49%) |
Oct 14, 2013 | 36.17 | 36.62 | 36.17 | 36.56 | 546,311 | +0.30(+0.82%) |
Oct 11, 2013 | 36.04 | 36.34 | 36.04 | 36.26 | 388,806 | +0.32(+0.88%) |
Oct 10, 2013 | 35.64 | 36.07 | 35.62 | 35.94 | 506,125 | +0.41(+1.17%) |
Oct 09, 2013 | 35.55 | 35.67 | 35.38 | 35.53 | 551,306 | -0.07(-0.20%) |
Oct 08, 2013 | 35.82 | 35.99 | 35.51 | 35.60 | 534,730 | -0.30(-0.82%) |
Oct 07, 2013 | 35.77 | 36.10 | 35.60 | 35.90 | 606,771 | -0.05(-0.13%) |
Oct 04, 2013 | 35.69 | 35.97 | 35.63 | 35.94 | 369,831 | +0.17(+0.47%) |
Oct 03, 2013 | 35.94 | 35.98 | 35.60 | 35.78 | 570,686 | -0.13(-0.37%) |
Oct 02, 2013 | 35.93 | 35.94 | 35.70 | 35.91 | 336,163 | -0.12(-0.34%) |
Oct 01, 2013 | 35.92 | 36.14 | 35.89 | 36.04 | 652,307 | +0.11(+0.31%) |
Sep 30, 2013 | 35.71 | 36.13 | 35.62 | 35.92 | 1,003,443 | +0.14(+0.39%) |
Sep 27, 2013 | 35.55 | 35.92 | 35.50 | 35.78 | 481,495 | +0.16(+0.44%) |
Sep 26, 2013 | 35.64 | 35.76 | 35.48 | 35.63 | 388,814 | -0.01(-0.02%) |
Sep 25, 2013 | 35.64 | 35.87 | 35.49 | 35.63 | 636,394 | -0.01(-0.01%) |
Sep 24, 2013 | 35.45 | 35.76 | 35.34 | 35.64 | 617,179 | +0.11(+0.32%) |
Sep 23, 2013 | 35.48 | 35.67 | 35.39 | 35.52 | 652,510 | +0.11(+0.30%) |
Sep 20, 2013 | 35.39 | 35.59 | 35.21 | 35.42 | 727,920 | +0.07(+0.20%) |
Sep 19, 2013 | 35.53 | 35.60 | 35.20 | 35.35 | 712,131 | -0.12(-0.35%) |
Sep 18, 2013 | 35.21 | 35.55 | 35.04 | 35.47 | 624,091 | +0.25(+0.70%) |
Sep 17, 2013 | 34.99 | 35.33 | 34.99 | 35.22 | 733,588 | +0.28(+0.82%) |
Sep 16, 2013 | 34.90 | 35.07 | 34.62 | 34.94 | 698,853 | +0.32(+0.92%) |
Sep 13, 2013 | 34.73 | 34.84 | 34.55 | 34.62 | 501,210 | -0.06(-0.17%) |
Sep 12, 2013 | 34.88 | 34.93 | 34.51 | 34.68 | 925,992 | -0.34(-0.98%) |
Sep 11, 2013 | 34.71 | 35.05 | 34.67 | 35.02 | 812,587 | +0.32(+0.93%) |
Sep 10, 2013 | 34.83 | 34.94 | 34.61 | 34.70 | 849,029 | -0.08(-0.22%) |
Sep 09, 2013 | 34.77 | 34.94 | 34.66 | 34.78 | 511,847 | +0.08(+0.22%) |
Sep 06, 2013 | 35.05 | 35.06 | 34.62 | 34.70 | 783,871 | +0.14(+0.40%) |
Sep 05, 2013 | 34.25 | 34.64 | 34.22 | 34.56 | 756,199 | +0.34(+1.01%) |
Sep 04, 2013 | 34.03 | 34.37 | 33.93 | 34.22 | 833,866 | +0.24(+0.70%) |
Sep 03, 2013 | 34.07 | 34.20 | 33.91 | 33.98 | 644,061 | +0.20(+0.60%) |
Aug 30, 2013 | 34.14 | 34.21 | 33.77 | 33.78 | 794,008 | -0.34(-1.01%) |
Aug 29, 2013 | 33.88 | 34.25 | 33.88 | 34.12 | 818,525 | +0.20(+0.59%) |
Aug 28, 2013 | 33.81 | 34.15 | 33.72 | 33.92 | 856,812 | +0.09(+0.27%) |
Aug 27, 2013 | 33.59 | 33.90 | 33.42 | 33.83 | 1,526,214 | +0.18(+0.53%) |
Aug 26, 2013 | 33.42 | 33.70 | 33.42 | 33.65 | 825,515 | +0.26(+0.79%) |
Aug 23, 2013 | 33.10 | 33.44 | 33.04 | 33.39 | 798,277 | +0.28(+0.84%) |
Aug 22, 2013 | 33.05 | 33.23 | 32.94 | 33.11 | 614,329 | +0.02(+0.05%) |
Aug 21, 2013 | 33.12 | 33.37 | 32.91 | 33.09 | 712,008 | -0.21(-0.63%) |
Aug 20, 2013 | 33.16 | 33.52 | 33.10 | 33.30 | 495,943 | +0.06(+0.19%) |
Aug 19, 2013 | 33.45 | 33.47 | 33.16 | 33.24 | 414,402 | -0.26(-0.77%) |
Aug 16, 2013 | 33.26 | 33.66 | 33.19 | 33.50 | 516,679 | +0.09(+0.26%) |
Aug 15, 2013 | 33.20 | 33.44 | 33.04 | 33.41 | 475,068 | -0.02(-0.06%) |
Aug 14, 2013 | 33.34 | 33.48 | 33.17 | 33.43 | 463,444 | +0.13(+0.40%) |
Aug 13, 2013 | 33.05 | 33.44 | 32.99 | 33.30 | 716,348 | +0.19(+0.57%) |
Aug 12, 2013 | 33.12 | 33.21 | 33.04 | 33.11 | 2,187,285 | -0.13(-0.40%) |
Aug 09, 2013 | 33.04 | 33.28 | 32.94 | 33.24 | 630,594 | +0.07(+0.21%) |
Aug 08, 2013 | 32.77 | 33.38 | 32.67 | 33.17 | 602,975 | +0.44(+1.35%) |
Aug 07, 2013 | 32.73 | 32.83 | 32.63 | 32.73 | 556,451 | -0.32(-0.96%) |
Aug 06, 2013 | 33.16 | 33.21 | 32.86 | 33.05 | 636,014 | -0.14(-0.42%) |
Aug 05, 2013 | 33.04 | 33.29 | 32.98 | 33.19 | 280,528 | +0.04(+0.13%) |
Aug 02, 2013 | 32.96 | 33.29 | 32.93 | 33.15 | 612,603 | -0.04(-0.13%) |
Aug 01, 2013 | 33.49 | 33.58 | 33.06 | 33.19 | 659,908 | -0.20(-0.61%) |
Jul 31, 2013 | 33.56 | 33.69 | 33.35 | 33.40 | 828,192 | -0.11(-0.32%) |
Jul 30, 2013 | 34.11 | 34.15 | 33.41 | 33.50 | 1,482,220 | -0.18(-0.54%) |
Jul 29, 2013 | 33.44 | 33.76 | 33.42 | 33.69 | 975,657 | +0.15(+0.45%) |
Jul 26, 2013 | 33.39 | 33.59 | 33.34 | 33.53 | 532,504 | +0.04(+0.13%) |
Jul 25, 2013 | 33.31 | 33.59 | 33.21 | 33.49 | 736,102 | +0.17(+0.52%) |
Jul 24, 2013 | 33.34 | 33.52 | 33.21 | 33.32 | 1,453,435 | +0.11(+0.33%) |
Jul 23, 2013 | 33.17 | 33.37 | 33.09 | 33.21 | 922,529 | +0.20(+0.62%) |
Jul 22, 2013 | 32.86 | 33.03 | 32.78 | 33.00 | 565,790 | +0.23(+0.69%) |
Jul 19, 2013 | 32.49 | 32.85 | 32.47 | 32.78 | 721,059 | +0.16(+0.48%) |
Jul 18, 2013 | 32.25 | 32.68 | 32.19 | 32.62 | 819,777 | +0.45(+1.40%) |
Jul 17, 2013 | 32.09 | 32.26 | 31.97 | 32.17 | 1,067,875 | +0.19(+0.61%) |
Jul 16, 2013 | 31.95 | 31.97 | 31.80 | 31.97 | 507,319 | +0.09(+0.30%) |
Jul 15, 2013 | 31.79 | 31.95 | 31.77 | 31.88 | 628,940 | +0.08(+0.26%) |
Jul 12, 2013 | 31.78 | 31.92 | 31.72 | 31.79 | 743,798 | -0.01(-0.02%) |
Jul 11, 2013 | 31.50 | 31.82 | 31.48 | 31.80 | 1,005,186 | +0.75(+2.40%) |
Jul 10, 2013 | 31.26 | 31.26 | 30.91 | 31.05 | 810,155 | -0.17(-0.54%) |
Jul 09, 2013 | 31.04 | 31.24 | 30.82 | 31.22 | 2,796,030 | +0.37(+1.21%) |
Jul 08, 2013 | 30.76 | 30.91 | 30.73 | 30.85 | 579,777 | +0.19(+0.63%) |
Jul 05, 2013 | 30.48 | 30.69 | 30.35 | 30.65 | 846,748 | +0.35(+1.16%) |
Jul 03, 2013 | 30.53 | 30.56 | 30.20 | 30.30 | 457,326 | -0.27(-0.89%) |
Jul 02, 2013 | 30.31 | 30.60 | 30.20 | 30.58 | 1,061,002 | +0.13(+0.41%) |
Jul 01, 2013 | 30.63 | 30.66 | 30.38 | 30.45 | 322,028 | -0.04(-0.12%) |
Jun 28, 2013 | 30.43 | 30.77 | 30.39 | 30.49 | 974,241 | -0.05(-0.17%) |
Jun 27, 2013 | 30.55 | 30.69 | 30.41 | 30.54 | 670,647 | +0.18(+0.59%) |
Jun 26, 2013 | 30.32 | 30.43 | 30.08 | 30.36 | 810,846 | +0.28(+0.93%) |
Jun 25, 2013 | 29.90 | 30.19 | 29.67 | 30.08 | 898,362 | +0.38(+1.27%) |
Jun 24, 2013 | 29.48 | 29.94 | 29.28 | 29.70 | 1,088,777 | -0.11(-0.35%) |
Jun 21, 2013 | 29.80 | 30.01 | 29.65 | 29.81 | 1,330,626 | -0.04(-0.12%) |
Jun 20, 2013 | 30.33 | 30.37 | 29.75 | 29.85 | 1,745,741 | -0.90(-2.92%) |
Jun 19, 2013 | 31.21 | 31.21 | 30.61 | 30.74 | 890,191 | -0.49(-1.56%) |
Jun 18, 2013 | 31.23 | 31.38 | 31.07 | 31.23 | 773,043 | +0.05(+0.15%) |
Jun 17, 2013 | 31.30 | 31.39 | 31.16 | 31.18 | 675,465 | +0.12(+0.39%) |
Jun 14, 2013 | 31.18 | 31.33 | 31.01 | 31.06 | 866,999 | -0.24(-0.77%) |
Jun 13, 2013 | 30.80 | 31.44 | 30.66 | 31.31 | 1,042,886 | +0.57(+1.86%) |
Jun 12, 2013 | 31.14 | 31.18 | 30.60 | 30.73 | 972,269 | -0.27(-0.88%) |
Jun 11, 2013 | 31.01 | 31.26 | 30.77 | 31.01 | 873,086 | -0.23(-0.74%) |
Jun 10, 2013 | 31.06 | 31.33 | 30.86 | 31.24 | 777,889 | +0.27(+0.87%) |
Jun 07, 2013 | 30.90 | 31.15 | 30.84 | 30.97 | 876,901 | +0.20(+0.67%) |
Jun 06, 2013 | 30.52 | 30.78 | 30.41 | 30.76 | 922,103 | +0.17(+0.55%) |
Jun 05, 2013 | 31.09 | 31.12 | 30.55 | 30.60 | 1,009,040 | -0.54(-1.74%) |
Jun 04, 2013 | 31.05 | 31.24 | 31.01 | 31.14 | 891,601 | +0.11(+0.36%) |
Jun 03, 2013 | 31.13 | 31.43 | 30.98 | 31.03 | 1,355,523 | -0.01(-0.03%) |
May 31, 2013 | 31.43 | 31.45 | 31.04 | 31.04 | 1,141,155 | -0.48(-1.52%) |
May 30, 2013 | 31.69 | 31.73 | 31.51 | 31.52 | 939,430 | -0.19(-0.61%) |
May 29, 2013 | 31.82 | 31.82 | 31.30 | 31.71 | 1,843,713 | -0.45(-1.39%) |
May 28, 2013 | 32.31 | 32.36 | 32.08 | 32.16 | 981,008 | +0.02(+0.05%) |
May 24, 2013 | 32.00 | 32.21 | 32.00 | 32.14 | 690,590 | -0.12(-0.37%) |
May 23, 2013 | 31.88 | 32.36 | 31.78 | 32.26 | 1,272,025 | +0.25(+0.79%) |
May 22, 2013 | 32.22 | 32.42 | 31.93 | 32.01 | 1,630,902 | -0.20(-0.64%) |
May 21, 2013 | 31.88 | 32.37 | 31.78 | 32.21 | 890,941 | +0.33(+1.04%) |
May 20, 2013 | 31.68 | 31.91 | 31.68 | 31.88 | 634,131 | +0.15(+0.46%) |
May 17, 2013 | 31.44 | 31.83 | 31.33 | 31.74 | 1,229,677 | +0.02(+0.07%) |
May 16, 2013 | 31.72 | 32.09 | 31.68 | 31.72 | 1,086,449 | -0.04(-0.12%) |
May 15, 2013 | 31.78 | 31.82 | 31.43 | 31.75 | 1,436,159 | -0.50(-1.55%) |
May 13, 2013 | 32.45 | 32.49 | 32.22 | 32.25 | 767,024 | -0.13(-0.39%) |
May 10, 2013 | 32.66 | 32.68 | 32.26 | 32.38 | 938,383 | -0.34(-1.04%) |
May 09, 2013 | 33.18 | 33.23 | 32.63 | 32.72 | 1,047,441 | -0.46(-1.38%) |
May 08, 2013 | 32.80 | 33.22 | 32.80 | 33.18 | 754,988 | +0.33(+0.99%) |
May 07, 2013 | 32.70 | 32.98 | 32.64 | 32.85 | 790,119 | +0.27(+0.82%) |
May 06, 2013 | 32.69 | 32.77 | 32.36 | 32.58 | 1,567,126 | -0.06(-0.19%) |
May 03, 2013 | 32.80 | 32.78 | 32.62 | 32.65 | 692,716 | -0.05(-0.14%) |
May 02, 2013 | 32.51 | 32.80 | 32.35 | 32.69 | 758,723 | +0.20(+0.61%) |
May 01, 2013 | 32.92 | 32.96 | 32.40 | 32.49 | 1,121,469 | -0.45(-1.37%) |
Apr 30, 2013 | 32.60 | 33.07 | 32.50 | 32.94 | 2,076,016 | +0.40(+1.23%) |
Apr 29, 2013 | 32.46 | 32.59 | 32.30 | 32.55 | 2,306,051 | +0.61(+1.90%) |
Apr 26, 2013 | 31.82 | 32.06 | 31.74 | 31.94 | 1,177,142 | +0.10(+0.31%) |
Apr 25, 2013 | 31.81 | 31.93 | 31.75 | 31.84 | 658,440 | +0.15(+0.47%) |
Apr 24, 2013 | 31.59 | 31.75 | 31.46 | 31.69 | 654,820 | +0.16(+0.52%) |
Apr 23, 2013 | 31.60 | 31.69 | 31.37 | 31.53 | 848,642 | +0.08(+0.24%) |
Apr 22, 2013 | 31.43 | 31.63 | 31.21 | 31.45 | 788,719 | -0.03(-0.10%) |
Apr 19, 2013 | 31.23 | 31.56 | 31.18 | 31.48 | 900,884 | +0.25(+0.79%) |
Apr 18, 2013 | 31.50 | 31.59 | 31.20 | 31.24 | 672,736 | -0.21(-0.67%) |
Apr 17, 2013 | 31.56 | 31.63 | 31.10 | 31.45 | 1,155,104 | -0.29(-0.91%) |
Apr 16, 2013 | 31.40 | 31.78 | 31.31 | 31.73 | 772,678 | +0.58(+1.86%) |
Apr 15, 2013 | 31.74 | 31.86 | 31.15 | 31.15 | 1,002,767 | -0.83(-2.58%) |
Apr 12, 2013 | 31.91 | 31.99 | 31.52 | 31.98 | 848,499 | -0.06(-0.19%) |
Apr 11, 2013 | 32.15 | 32.26 | 31.91 | 32.04 | 669,955 | -0.03(-0.08%) |
Apr 10, 2013 | 31.76 | 32.19 | 31.75 | 32.07 | 833,082 | +0.46(+1.44%) |
Apr 09, 2013 | 31.56 | 31.85 | 31.40 | 31.61 | 776,963 | +0.18(+0.57%) |
Apr 08, 2013 | 31.29 | 31.45 | 30.95 | 31.43 | 747,192 | +0.08(+0.26%) |
Apr 05, 2013 | 31.52 | 31.55 | 30.91 | 31.35 | 1,224,081 | -0.40(-1.26%) |
Apr 04, 2013 | 32.08 | 32.16 | 31.65 | 31.75 | 1,149,386 | -0.35(-1.10%) |
Apr 03, 2013 | 32.61 | 32.63 | 31.92 | 32.10 | 1,164,665 | -0.43(-1.31%) |
Apr 02, 2013 | 32.39 | 32.54 | 32.36 | 32.53 | 638,468 | +0.25(+0.76%) |
Apr 01, 2013 | 32.24 | 32.41 | 32.23 | 32.28 | 532,799 | -0.01(-0.03%) |
Mar 28, 2013 | 32.15 | 32.35 | 31.93 | 32.29 | 860,514 | +0.18(+0.56%) |
Mar 27, 2013 | 32.25 | 32.34 | 32.07 | 32.11 | 664,040 | -0.27(-0.82%) |
Mar 26, 2013 | 32.19 | 32.40 | 32.19 | 32.38 | 717,779 | +0.38(+1.19%) |
Mar 25, 2013 | 32.29 | 32.34 | 31.91 | 32.00 | 965,391 | -0.06(-0.18%) |
Mar 22, 2013 | 32.01 | 32.29 | 31.97 | 32.06 | 928,662 | +0.16(+0.50%) |
Mar 21, 2013 | 31.98 | 32.05 | 31.71 | 31.90 | 891,386 | -0.06(-0.18%) |
Mar 20, 2013 | 31.94 | 32.03 | 31.84 | 31.95 | 581,328 | +0.11(+0.35%) |
Mar 19, 2013 | 31.99 | 32.11 | 31.76 | 31.84 | 744,677 | -0.14(-0.43%) |
Mar 18, 2013 | 32.04 | 32.23 | 31.94 | 31.98 | 705,765 | -0.28(-0.87%) |
Mar 15, 2013 | 32.17 | 32.39 | 32.17 | 32.26 | 826,325 | +0.02(+0.06%) |
Mar 14, 2013 | 32.16 | 32.28 | 31.87 | 32.24 | 916,099 | +0.22(+0.67%) |
Mar 13, 2013 | 32.13 | 32.23 | 31.87 | 32.03 | 980,337 | -0.12(-0.37%) |
Mar 12, 2013 | 32.16 | 32.23 | 32.05 | 32.14 | 880,721 | -0.03(-0.08%) |
Mar 11, 2013 | 31.95 | 32.25 | 31.89 | 32.17 | 942,505 | +0.32(+1.00%) |
Mar 08, 2013 | 32.08 | 32.08 | 31.63 | 31.85 | 906,494 | +0.02(+0.05%) |
Mar 07, 2013 | 31.86 | 32.00 | 31.77 | 31.84 | 632,624 | +0.02(+0.06%) |
Mar 06, 2013 | 32.18 | 32.18 | 31.77 | 31.82 | 663,504 | -0.22(-0.69%) |
Mar 05, 2013 | 32.00 | 32.16 | 31.97 | 32.04 | 567,177 | +0.17(+0.55%) |
Mar 04, 2013 | 31.89 | 31.95 | 31.81 | 31.86 | 908,673 | -0.13(-0.40%) |