Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 38.19 | 38.22 | 38.02 | 38.17 | 411,536 | -0.06(-0.17%) |
May 29, 2014 | 38.03 | 38.23 | 37.87 | 38.23 | 441,163 | +0.27(+0.70%) |
May 28, 2014 | 37.87 | 38.04 | 37.78 | 37.97 | 1,577,344 | +0.11(+0.28%) |
May 27, 2014 | 37.86 | 37.96 | 37.71 | 37.86 | 273,711 | +0.11(+0.30%) |
May 23, 2014 | 37.89 | 37.75 | 37.75 | 37.75 | 292,311 | -0.17(-0.45%) |
May 22, 2014 | 37.88 | 38.03 | 37.80 | 37.92 | 232,905 | +0.04(+0.09%) |
May 21, 2014 | 37.56 | 37.93 | 37.56 | 37.88 | 371,417 | +0.42(+1.13%) |
May 20, 2014 | 37.56 | 37.59 | 37.38 | 37.46 | 355,931 | -0.08(-0.23%) |
May 19, 2014 | 37.37 | 37.64 | 37.35 | 37.54 | 388,754 | +0.12(+0.32%) |
May 16, 2014 | 37.56 | 37.56 | 37.26 | 37.42 | 377,029 | -0.09(-0.24%) |
May 15, 2014 | 37.89 | 37.90 | 37.25 | 37.52 | 374,867 | -0.46(-1.21%) |
May 14, 2014 | 37.95 | 38.09 | 37.92 | 37.97 | 469,189 | -0.04(-0.09%) |
May 13, 2014 | 37.91 | 38.01 | 37.84 | 38.01 | 388,672 | +0.17(+0.45%) |
May 12, 2014 | 37.78 | 37.86 | 37.62 | 37.84 | 351,295 | +0.22(+0.58%) |
May 09, 2014 | 37.66 | 37.71 | 37.46 | 37.62 | 254,481 | +0.01(+0.02%) |
May 08, 2014 | 38.08 | 38.15 | 37.60 | 37.61 | 508,006 | -0.61(-1.60%) |
May 07, 2014 | 38.07 | 38.24 | 37.85 | 38.23 | 601,773 | +0.33(+0.87%) |
May 06, 2014 | 37.90 | 38.06 | 37.85 | 37.90 | 346,732 | +0.04(+0.11%) |
May 05, 2014 | 37.56 | 37.91 | 37.47 | 37.85 | 507,722 | +0.17(+0.45%) |
May 02, 2014 | 37.54 | 37.92 | 37.43 | 37.68 | 590,194 | +0.10(+0.26%) |
May 01, 2014 | 37.68 | 37.71 | 37.46 | 37.59 | 1,422,662 | -0.10(-0.26%) |
Apr 30, 2014 | 37.63 | 37.70 | 37.38 | 37.68 | 302,913 | +0.01(+0.04%) |
Apr 29, 2014 | 37.66 | 38.01 | 37.66 | 37.67 | 460,070 | +0.20(+0.55%) |
Apr 28, 2014 | 37.56 | 37.61 | 37.20 | 37.47 | 1,544,788 | +0.04(+0.11%) |
Apr 25, 2014 | 37.56 | 37.66 | 37.33 | 37.42 | 714,306 | -0.22(-0.58%) |
Apr 24, 2014 | 37.78 | 37.81 | 37.59 | 37.64 | 457,437 | -0.04(-0.11%) |
Apr 23, 2014 | 37.50 | 37.78 | 37.50 | 37.68 | 424,959 | +0.18(+0.47%) |
Apr 22, 2014 | 37.50 | 37.61 | 37.32 | 37.51 | 462,081 | -0.06(-0.15%) |
Apr 21, 2014 | 37.29 | 37.56 | 37.26 | 37.56 | 487,662 | +0.21(+0.57%) |
Apr 17, 2014 | 37.01 | 37.35 | 37.35 | 37.35 | 400,065 | +0.35(+0.93%) |
Apr 16, 2014 | 36.79 | 37.01 | 36.71 | 37.01 | 486,934 | +0.46(+1.25%) |
Apr 15, 2014 | 36.11 | 36.56 | 35.97 | 36.55 | 550,332 | +0.46(+1.29%) |
Apr 14, 2014 | 35.87 | 36.19 | 35.74 | 36.09 | 403,712 | +0.45(+1.27%) |
Apr 11, 2014 | 35.61 | 35.82 | 35.56 | 35.63 | 408,926 | -0.11(-0.32%) |
Apr 10, 2014 | 36.10 | 36.28 | 35.67 | 35.75 | 329,921 | -0.50(-1.38%) |
Apr 09, 2014 | 36.16 | 36.25 | 35.88 | 36.25 | 294,482 | +0.19(+0.53%) |
Apr 08, 2014 | 35.74 | 36.12 | 35.72 | 36.06 | 368,273 | +0.36(+1.01%) |
Apr 07, 2014 | 36.17 | 36.20 | 35.69 | 35.70 | 406,605 | -0.57(-1.57%) |
Apr 04, 2014 | 36.63 | 36.71 | 36.19 | 36.27 | 338,073 | -0.15(-0.41%) |
Apr 03, 2014 | 36.27 | 36.53 | 36.23 | 36.42 | 359,431 | +0.15(+0.41%) |
Apr 02, 2014 | 36.08 | 36.28 | 36.04 | 36.27 | 381,683 | +0.15(+0.41%) |
Apr 01, 2014 | 35.95 | 36.12 | 35.90 | 36.12 | 691,790 | +0.21(+0.59%) |
Mar 31, 2014 | 36.09 | 36.12 | 35.81 | 35.91 | 575,598 | +0.01(+0.04%) |
Mar 28, 2014 | 35.61 | 35.97 | 35.54 | 35.90 | 378,271 | +0.44(+1.25%) |
Mar 27, 2014 | 35.16 | 35.51 | 35.06 | 35.45 | 298,267 | +0.32(+0.90%) |
Mar 26, 2014 | 35.44 | 35.52 | 35.11 | 35.13 | 564,201 | -0.14(-0.40%) |
Mar 25, 2014 | 35.17 | 35.36 | 35.17 | 35.28 | 458,002 | +0.26(+0.74%) |
Mar 24, 2014 | 35.23 | 35.33 | 34.95 | 35.02 | 467,204 | -0.04(-0.12%) |
Mar 21, 2014 | 35.15 | 35.34 | 35.06 | 35.06 | 699,287 | +0.09(+0.26%) |
Mar 20, 2014 | 34.69 | 35.02 | 34.55 | 34.97 | 597,148 | +0.17(+0.48%) |
Mar 19, 2014 | 35.10 | 35.12 | 34.61 | 34.80 | 599,195 | -0.27(-0.78%) |
Mar 18, 2014 | 34.89 | 35.17 | 34.79 | 35.07 | 934,134 | +0.32(+0.91%) |
Mar 17, 2014 | 34.71 | 34.86 | 34.64 | 34.76 | 496,639 | +0.20(+0.57%) |
Mar 14, 2014 | 34.47 | 34.66 | 34.44 | 34.56 | 457,702 | +0.08(+0.22%) |
Mar 13, 2014 | 34.86 | 34.88 | 34.37 | 34.48 | 1,054,123 | -0.33(-0.95%) |
Mar 12, 2014 | 34.59 | 34.92 | 34.56 | 34.81 | 453,495 | +0.01(+0.02%) |
Mar 11, 2014 | 35.23 | 35.28 | 34.71 | 34.80 | 570,280 | -0.45(-1.27%) |
Mar 10, 2014 | 35.14 | 35.25 | 34.94 | 35.25 | 400,980 | +0.07(+0.20%) |
Mar 07, 2014 | 35.20 | 35.25 | 35.02 | 35.18 | 381,069 | +0.13(+0.36%) |
Mar 06, 2014 | 34.88 | 35.09 | 34.85 | 35.06 | 381,104 | +0.20(+0.57%) |
Mar 05, 2014 | 35.11 | 35.13 | 34.76 | 34.86 | 430,947 | -0.35(-0.99%) |
Mar 04, 2014 | 35.13 | 35.33 | 35.02 | 35.20 | 588,939 | +0.37(+1.05%) |
Mar 03, 2014 | 34.83 | 35.22 | 34.71 | 34.84 | 3,373,424 | -0.20(-0.58%) |
Feb 28, 2014 | 34.84 | 35.19 | 34.84 | 35.04 | 499,853 | +0.18(+0.50%) |
Feb 27, 2014 | 34.84 | 34.88 | 34.61 | 34.87 | 466,174 | +0.04(+0.10%) |
Feb 26, 2014 | 35.06 | 35.10 | 34.71 | 34.83 | 862,086 | -0.23(-0.64%) |
Feb 25, 2014 | 35.02 | 35.12 | 34.78 | 35.06 | 2,495,047 | +0.01(+0.02%) |
Feb 24, 2014 | 34.78 | 35.34 | 34.52 | 35.05 | 25,201,118 | +0.53(+1.55%) |
Feb 21, 2014 | 34.80 | 34.80 | 34.51 | 34.52 | 372,555 | -0.22(-0.63%) |
Feb 20, 2014 | 34.48 | 34.80 | 34.45 | 34.73 | 553,300 | +0.27(+0.79%) |
Feb 19, 2014 | 34.45 | 34.83 | 34.40 | 34.46 | 618,600 | -0.04(-0.10%) |
Feb 18, 2014 | 34.42 | 34.55 | 34.33 | 34.50 | 539,966 | +0.13(+0.39%) |
Feb 14, 2014 | 33.92 | 34.36 | 34.36 | 34.36 | 622,806 | +0.49(+1.45%) |
Feb 13, 2014 | 33.51 | 33.96 | 33.44 | 33.87 | 495,082 | +0.19(+0.56%) |
Feb 12, 2014 | 33.82 | 33.91 | 33.66 | 33.68 | 633,159 | -0.01(-0.04%) |
Feb 11, 2014 | 33.22 | 33.81 | 33.22 | 33.70 | 2,439,851 | +0.48(+1.46%) |
Feb 10, 2014 | 33.43 | 33.43 | 33.11 | 33.21 | 24,765,150 | -0.22(-0.65%) |
Feb 07, 2014 | 33.30 | 33.48 | 33.09 | 33.43 | 338,457 | +0.36(+1.08%) |
Feb 06, 2014 | 32.70 | 33.15 | 32.68 | 33.07 | 809,126 | +0.50(+1.53%) |
Feb 05, 2014 | 32.89 | 32.89 | 32.54 | 32.57 | 832,413 | -0.32(-0.96%) |
Feb 04, 2014 | 32.78 | 32.98 | 32.68 | 32.89 | 1,414,826 | +0.27(+0.84%) |
Feb 03, 2014 | 33.25 | 33.34 | 32.56 | 32.61 | 10,768,978 | -0.62(-1.86%) |
Jan 31, 2014 | 33.28 | 33.53 | 33.08 | 33.23 | 611,630 | -0.44(-1.31%) |
Jan 30, 2014 | 33.72 | 33.85 | 33.50 | 33.67 | 361,062 | +0.04(+0.11%) |
Jan 29, 2014 | 33.54 | 33.86 | 33.37 | 33.64 | 494,976 | -0.20(-0.59%) |
Jan 28, 2014 | 33.64 | 33.88 | 33.55 | 33.84 | 410,318 | +0.27(+0.82%) |
Jan 27, 2014 | 33.74 | 33.81 | 33.36 | 33.56 | 515,069 | -0.15(-0.46%) |
Jan 24, 2014 | 34.20 | 34.20 | 33.70 | 33.72 | 483,463 | -0.74(-2.14%) |
Jan 23, 2014 | 34.70 | 34.71 | 34.26 | 34.45 | 548,500 | -0.36(-1.05%) |
Jan 22, 2014 | 34.80 | 34.89 | 34.64 | 34.82 | 363,586 | +0.13(+0.38%) |
Jan 21, 2014 | 34.69 | 34.79 | 34.44 | 34.69 | 418,184 | +0.17(+0.49%) |
Jan 17, 2014 | 34.61 | 34.52 | 34.52 | 34.52 | 523,800 | -0.03(-0.08%) |
Jan 16, 2014 | 34.43 | 34.54 | 34.29 | 34.54 | 322,971 | +0.06(+0.16%) |
Jan 15, 2014 | 34.59 | 34.64 | 34.46 | 34.49 | 285,821 | -0.11(-0.30%) |
Jan 14, 2014 | 34.28 | 34.61 | 34.28 | 34.59 | 282,453 | +0.44(+1.27%) |
Jan 13, 2014 | 34.78 | 34.80 | 34.14 | 34.16 | 899,642 | -0.72(-2.05%) |
Jan 10, 2014 | 34.82 | 34.87 | 34.61 | 34.87 | 502,276 | +0.07(+0.20%) |
Jan 09, 2014 | 34.93 | 34.98 | 34.52 | 34.80 | 569,029 | -0.12(-0.34%) |
Jan 08, 2014 | 35.09 | 35.12 | 34.79 | 34.92 | 496,129 | -0.21(-0.60%) |
Jan 07, 2014 | 34.97 | 35.17 | 34.80 | 35.13 | 349,771 | +0.27(+0.76%) |
Jan 06, 2014 | 34.95 | 34.98 | 34.71 | 34.87 | 388,414 | +0.00(+0.00%) |
Jan 03, 2014 | 35.04 | 35.14 | 34.78 | 34.87 | 404,409 | -0.09(-0.26%) |
Jan 02, 2014 | 35.27 | 35.36 | 34.83 | 34.96 | 541,270 | -0.48(-1.37%) |
Dec 31, 2013 | 35.22 | 35.44 | 35.44 | 35.44 | 274,650 | +0.29(+0.82%) |
Dec 30, 2013 | 35.44 | 35.49 | 35.13 | 35.16 | 374,985 | -0.27(-0.77%) |
Dec 27, 2013 | 35.34 | 35.46 | 35.25 | 35.43 | 226,526 | +0.19(+0.54%) |
Dec 26, 2013 | 35.04 | 35.28 | 35.01 | 35.24 | 278,983 | +0.29(+0.84%) |
Dec 24, 2013 | 34.75 | 34.99 | 34.75 | 34.94 | 224,912 | +0.19(+0.55%) |
Dec 23, 2013 | 34.87 | 34.99 | 34.73 | 34.76 | 422,398 | +0.01(+0.03%) |
Dec 20, 2013 | 34.68 | 34.82 | 34.63 | 34.75 | 286,047 | +0.10(+0.30%) |
Dec 19, 2013 | 34.48 | 34.66 | 34.40 | 34.64 | 442,540 | +0.06(+0.16%) |
Dec 18, 2013 | 34.12 | 34.61 | 33.84 | 34.59 | 641,392 | +0.53(+1.56%) |
Dec 17, 2013 | 34.22 | 34.25 | 33.92 | 34.05 | 562,652 | -0.19(-0.55%) |
Dec 16, 2013 | 34.09 | 34.38 | 34.02 | 34.24 | 825,995 | +0.37(+1.09%) |
Dec 13, 2013 | 33.94 | 33.98 | 33.77 | 33.87 | 796,278 | -0.16(-0.47%) |
Dec 12, 2013 | 33.87 | 34.19 | 33.82 | 34.03 | 335,491 | +0.17(+0.50%) |
Dec 11, 2013 | 34.38 | 34.38 | 33.80 | 33.87 | 421,940 | -0.51(-1.48%) |
Dec 10, 2013 | 34.44 | 34.56 | 34.32 | 34.38 | 272,543 | -0.08(-0.24%) |
Dec 09, 2013 | 34.51 | 34.61 | 34.35 | 34.46 | 302,733 | +0.01(+0.04%) |
Dec 06, 2013 | 34.63 | 34.68 | 34.34 | 34.45 | 208,997 | +0.10(+0.31%) |
Dec 05, 2013 | 34.35 | 34.49 | 34.26 | 34.34 | 291,444 | -0.12(-0.34%) |
Dec 04, 2013 | 34.47 | 34.63 | 34.20 | 34.46 | 409,890 | -0.08(-0.24%) |
Dec 03, 2013 | 34.40 | 34.65 | 34.33 | 34.54 | 321,024 | +0.05(+0.14%) |
Dec 02, 2013 | 34.49 | 34.70 | 34.27 | 34.49 | 431,942 | +0.29(+0.84%) |
Nov 29, 2013 | 34.54 | 34.75 | 34.21 | 34.21 | 545,774 | -0.28(-0.81%) |
Nov 27, 2013 | 34.79 | 34.84 | 34.37 | 34.49 | 1,237,489 | -0.27(-0.78%) |
Nov 26, 2013 | 34.82 | 34.99 | 34.64 | 34.76 | 941,471 | -0.08(-0.22%) |
Nov 25, 2013 | 35.14 | 35.14 | 34.74 | 34.84 | 841,935 | -0.35(-1.00%) |
Nov 22, 2013 | 35.07 | 35.20 | 34.84 | 35.19 | 154,356 | +0.19(+0.53%) |
Nov 21, 2013 | 34.77 | 35.07 | 34.77 | 35.00 | 280,365 | +0.33(+0.95%) |
Nov 20, 2013 | 34.89 | 35.05 | 34.61 | 34.68 | 432,831 | -0.13(-0.36%) |
Nov 19, 2013 | 34.75 | 34.94 | 34.55 | 34.80 | 275,459 | +0.01(+0.04%) |
Nov 18, 2013 | 35.22 | 35.22 | 34.68 | 34.79 | 609,642 | -0.28(-0.80%) |
Nov 15, 2013 | 34.96 | 35.07 | 34.80 | 35.07 | 200,675 | +0.23(+0.66%) |
Nov 14, 2013 | 34.63 | 34.87 | 34.59 | 34.84 | 541,542 | +0.26(+0.75%) |
Nov 13, 2013 | 34.23 | 34.60 | 34.18 | 34.58 | 982,739 | +0.24(+0.69%) |
Nov 12, 2013 | 34.59 | 34.63 | 34.24 | 34.34 | 267,956 | -0.34(-0.99%) |
Nov 11, 2013 | 34.58 | 34.73 | 34.54 | 34.68 | 820,997 | +0.10(+0.28%) |
Nov 08, 2013 | 34.01 | 34.59 | 34.01 | 34.59 | 234,427 | +0.52(+1.54%) |
Nov 07, 2013 | 34.66 | 34.70 | 33.96 | 34.06 | 384,757 | -0.49(-1.42%) |
Nov 06, 2013 | 34.63 | 34.80 | 34.45 | 34.55 | 342,664 | +0.15(+0.43%) |
Nov 05, 2013 | 34.55 | 34.63 | 34.38 | 34.40 | 303,567 | -0.26(-0.76%) |
Nov 04, 2013 | 34.32 | 34.69 | 34.30 | 34.67 | 330,516 | +0.47(+1.36%) |
Nov 01, 2013 | 34.35 | 34.35 | 33.81 | 34.20 | 351,219 | -0.13(-0.39%) |
Oct 31, 2013 | 34.40 | 34.65 | 34.22 | 34.33 | 432,040 | -0.06(-0.18%) |
Oct 30, 2013 | 34.68 | 34.77 | 34.19 | 34.40 | 351,375 | -0.21(-0.61%) |
Oct 29, 2013 | 34.49 | 34.62 | 34.45 | 34.61 | 505,793 | +0.24(+0.69%) |
Oct 28, 2013 | 34.29 | 34.42 | 34.19 | 34.37 | 3,218,183 | +0.03(+0.10%) |
Oct 25, 2013 | 34.26 | 34.45 | 34.14 | 34.33 | 232,793 | +0.13(+0.37%) |
Oct 24, 2013 | 34.00 | 34.26 | 33.84 | 34.21 | 250,075 | +0.21(+0.62%) |
Oct 23, 2013 | 34.20 | 34.28 | 33.86 | 34.00 | 2,467,491 | -0.50(-1.44%) |
Oct 22, 2013 | 34.39 | 34.67 | 34.33 | 34.49 | 459,324 | +0.22(+0.65%) |
Oct 21, 2013 | 34.45 | 34.56 | 34.22 | 34.27 | 371,661 | -0.15(-0.45%) |
Oct 18, 2013 | 34.32 | 34.43 | 34.19 | 34.42 | 222,069 | +0.34(+1.01%) |
Oct 17, 2013 | 33.96 | 34.10 | 33.89 | 34.08 | 291,660 | +0.08(+0.25%) |
Oct 16, 2013 | 33.75 | 34.07 | 33.75 | 34.00 | 2,848,790 | +0.45(+1.35%) |
Oct 15, 2013 | 33.61 | 33.75 | 33.43 | 33.54 | 612,073 | -0.12(-0.35%) |
Oct 14, 2013 | 33.21 | 33.71 | 33.20 | 33.66 | 2,786,468 | +0.20(+0.61%) |
Oct 11, 2013 | 32.97 | 33.54 | 32.94 | 33.46 | 622,342 | +0.36(+1.10%) |
Oct 10, 2013 | 32.72 | 33.11 | 32.72 | 33.10 | 1,382,251 | +0.59(+1.81%) |
Oct 09, 2013 | 32.63 | 32.66 | 32.32 | 32.51 | 615,592 | -0.15(-0.45%) |
Oct 08, 2013 | 32.96 | 33.06 | 32.63 | 32.66 | 330,334 | -0.33(-1.00%) |
Oct 07, 2013 | 32.94 | 33.21 | 32.91 | 32.98 | 1,688,999 | -0.24(-0.74%) |
Oct 04, 2013 | 33.04 | 33.35 | 32.89 | 33.23 | 2,256,611 | +0.29(+0.89%) |
Oct 03, 2013 | 33.14 | 33.15 | 32.79 | 32.94 | 1,540,945 | -0.31(-0.93%) |
Oct 02, 2013 | 33.01 | 33.26 | 32.84 | 33.24 | 2,600,851 | +0.08(+0.23%) |
Oct 01, 2013 | 32.82 | 33.24 | 32.82 | 33.17 | 5,220,287 | +0.23(+0.70%) |
Sep 30, 2013 | 32.83 | 33.05 | 32.69 | 32.94 | 1,029,291 | -0.23(-0.70%) |
Sep 27, 2013 | 33.12 | 33.22 | 33.05 | 33.17 | 287,679 | -0.12(-0.36%) |
Sep 26, 2013 | 33.33 | 33.35 | 33.13 | 33.28 | 671,838 | +0.05(+0.15%) |
Sep 25, 2013 | 33.24 | 33.40 | 33.22 | 33.24 | 343,878 | +0.01(+0.04%) |
Sep 24, 2013 | 33.16 | 33.46 | 33.07 | 33.22 | 705,648 | +0.03(+0.09%) |
Sep 23, 2013 | 33.22 | 33.31 | 33.09 | 33.19 | 3,208,231 | -0.15(-0.46%) |
Sep 20, 2013 | 33.68 | 33.70 | 33.28 | 33.34 | 263,715 | -0.26(-0.77%) |
Sep 19, 2013 | 33.69 | 33.80 | 33.54 | 33.60 | 245,119 | -0.08(-0.23%) |
Sep 18, 2013 | 33.29 | 33.80 | 33.18 | 33.68 | 377,665 | +0.37(+1.11%) |
Sep 17, 2013 | 33.13 | 33.39 | 33.13 | 33.31 | 342,800 | +0.17(+0.53%) |
Sep 16, 2013 | 33.25 | 33.36 | 33.09 | 33.13 | 2,482,928 | +0.01(+0.02%) |
Sep 13, 2013 | 33.20 | 33.26 | 33.07 | 33.13 | 212,197 | +0.01(+0.02%) |
Sep 12, 2013 | 33.21 | 33.32 | 33.09 | 33.12 | 206,231 | -0.20(-0.59%) |
Sep 11, 2013 | 33.03 | 33.32 | 32.92 | 33.32 | 358,875 | +0.27(+0.82%) |
Sep 10, 2013 | 33.13 | 33.13 | 32.77 | 33.04 | 328,156 | +0.02(+0.06%) |
Sep 09, 2013 | 32.77 | 33.07 | 32.74 | 33.02 | 325,267 | +0.35(+1.07%) |
Sep 06, 2013 | 32.80 | 32.90 | 32.43 | 32.67 | 359,251 | +0.02(+0.06%) |
Sep 05, 2013 | 32.62 | 32.79 | 32.61 | 32.65 | 254,954 | +0.10(+0.30%) |
Sep 04, 2013 | 32.28 | 32.63 | 32.25 | 32.56 | 1,167,629 | +0.22(+0.69%) |
Sep 03, 2013 | 32.54 | 32.54 | 32.19 | 32.33 | 1,799,431 | +0.17(+0.52%) |
Aug 30, 2013 | 32.29 | 32.33 | 32.08 | 32.17 | 1,215,716 | -0.05(-0.15%) |
Aug 29, 2013 | 32.49 | 32.49 | 32.15 | 32.22 | 624,521 | -0.31(-0.94%) |
Aug 28, 2013 | 32.04 | 32.64 | 32.04 | 32.52 | 1,263,240 | +0.53(+1.65%) |
Aug 27, 2013 | 31.95 | 32.23 | 31.95 | 31.99 | 521,419 | -0.19(-0.61%) |
Aug 26, 2013 | 32.35 | 32.46 | 32.14 | 32.19 | 1,700,206 | -0.08(-0.24%) |
Aug 23, 2013 | 32.11 | 32.30 | 31.94 | 32.26 | 506,316 | +0.24(+0.76%) |
Aug 22, 2013 | 31.69 | 32.17 | 31.66 | 32.02 | 203,588 | +0.42(+1.34%) |
Aug 21, 2013 | 31.70 | 31.87 | 31.57 | 31.60 | 341,467 | -0.17(-0.55%) |
Aug 20, 2013 | 31.63 | 31.94 | 31.58 | 31.77 | 279,806 | +0.16(+0.51%) |
Aug 19, 2013 | 32.04 | 32.05 | 31.59 | 31.61 | 240,915 | -0.49(-1.54%) |
Aug 16, 2013 | 32.17 | 32.23 | 31.99 | 32.10 | 302,624 | -0.13(-0.39%) |
Aug 15, 2013 | 32.19 | 32.35 | 32.10 | 32.23 | 288,545 | -0.17(-0.52%) |
Aug 14, 2013 | 32.54 | 32.60 | 32.37 | 32.40 | 322,100 | -0.13(-0.39%) |
Aug 13, 2013 | 32.49 | 32.61 | 32.35 | 32.52 | 212,239 | +0.06(+0.17%) |
Aug 12, 2013 | 32.51 | 32.60 | 32.39 | 32.47 | 273,971 | -0.17(-0.51%) |
Aug 09, 2013 | 32.74 | 32.79 | 32.48 | 32.63 | 175,973 | -0.10(-0.32%) |
Aug 08, 2013 | 32.74 | 32.81 | 32.47 | 32.74 | 208,738 | +0.18(+0.56%) |
Aug 07, 2013 | 32.59 | 32.70 | 32.46 | 32.56 | 215,508 | -0.14(-0.43%) |
Aug 06, 2013 | 32.82 | 32.95 | 32.60 | 32.70 | 240,938 | -0.20(-0.61%) |
Aug 05, 2013 | 32.88 | 32.91 | 32.74 | 32.90 | 212,948 | -0.05(-0.15%) |
Aug 02, 2013 | 32.98 | 33.02 | 32.78 | 32.95 | 321,723 | -0.18(-0.55%) |
Aug 01, 2013 | 32.85 | 33.14 | 32.84 | 33.13 | 376,083 | +0.43(+1.32%) |
Jul 31, 2013 | 32.63 | 32.93 | 32.63 | 32.70 | 382,381 | +0.11(+0.34%) |
Jul 30, 2013 | 32.70 | 32.70 | 32.41 | 32.58 | 464,291 | -0.04(-0.13%) |
Jul 29, 2013 | 32.78 | 32.83 | 32.50 | 32.63 | 1,787,462 | -0.29(-0.89%) |
Jul 26, 2013 | 32.93 | 32.93 | 32.64 | 32.92 | 248,879 | -0.09(-0.27%) |
Jul 25, 2013 | 32.77 | 33.05 | 32.71 | 33.01 | 331,824 | +0.17(+0.53%) |
Jul 24, 2013 | 33.25 | 33.25 | 32.67 | 32.84 | 310,351 | -0.36(-1.09%) |
Jul 23, 2013 | 33.14 | 33.31 | 33.13 | 33.20 | 425,362 | +0.07(+0.21%) |
Jul 22, 2013 | 33.20 | 33.27 | 33.10 | 33.13 | 2,029,491 | -0.10(-0.31%) |
Jul 19, 2013 | 32.91 | 33.23 | 32.84 | 33.23 | 369,869 | +0.45(+1.38%) |
Jul 18, 2013 | 32.52 | 32.86 | 32.52 | 32.78 | 350,704 | +0.35(+1.07%) |
Jul 17, 2013 | 32.40 | 32.54 | 32.35 | 32.43 | 331,238 | +0.14(+0.43%) |
Jul 16, 2013 | 32.50 | 32.57 | 32.09 | 32.29 | 322,189 | -0.17(-0.54%) |
Jul 15, 2013 | 32.49 | 32.56 | 32.42 | 32.47 | 2,706,838 | -0.03(-0.11%) |
Jul 12, 2013 | 32.35 | 32.52 | 32.28 | 32.50 | 277,348 | +0.09(+0.28%) |
Jul 11, 2013 | 32.45 | 32.52 | 32.19 | 32.41 | 589,128 | +0.30(+0.93%) |
Jul 10, 2013 | 32.31 | 32.37 | 32.04 | 32.11 | 446,419 | -0.20(-0.60%) |
Jul 09, 2013 | 32.10 | 32.31 | 32.06 | 32.31 | 531,214 | +0.37(+1.16%) |
Jul 08, 2013 | 31.91 | 32.12 | 31.89 | 31.94 | 1,111,243 | +0.20(+0.61%) |
Jul 05, 2013 | 31.55 | 31.76 | 31.33 | 31.74 | 263,699 | +0.36(+1.15%) |
Jul 03, 2013 | 31.31 | 31.41 | 31.12 | 31.38 | 322,532 | +0.01(+0.02%) |
Jul 02, 2013 | 31.32 | 31.60 | 31.21 | 31.37 | 507,965 | +0.08(+0.27%) |
Jul 01, 2013 | 31.25 | 31.55 | 31.18 | 31.29 | 7,072,108 | +0.27(+0.88%) |
Jun 28, 2013 | 31.07 | 31.28 | 30.95 | 31.02 | 711,892 | -0.13(-0.42%) |
Jun 27, 2013 | 31.24 | 31.41 | 31.14 | 31.15 | 362,378 | +0.05(+0.16%) |
Jun 26, 2013 | 31.11 | 31.17 | 30.83 | 31.10 | 316,886 | +0.23(+0.74%) |
Jun 25, 2013 | 30.83 | 30.98 | 30.63 | 30.87 | 514,125 | +0.38(+1.25%) |
Jun 24, 2013 | 30.66 | 30.82 | 30.17 | 30.49 | 794,589 | -0.51(-1.65%) |
Jun 21, 2013 | 31.16 | 31.20 | 30.63 | 31.00 | 530,971 | +0.12(+0.38%) |
Jun 20, 2013 | 31.44 | 31.45 | 30.82 | 30.89 | 972,362 | -0.92(-2.88%) |
Jun 19, 2013 | 32.13 | 32.25 | 31.80 | 31.80 | 477,905 | -0.31(-0.97%) |
Jun 18, 2013 | 31.89 | 32.20 | 31.89 | 32.11 | 388,749 | +0.19(+0.61%) |
Jun 17, 2013 | 31.70 | 32.01 | 31.70 | 31.92 | 367,148 | +0.40(+1.28%) |
Jun 14, 2013 | 31.77 | 31.84 | 31.45 | 31.52 | 211,409 | -0.28(-0.89%) |
Jun 13, 2013 | 31.25 | 31.85 | 31.23 | 31.80 | 244,323 | +0.53(+1.71%) |
Jun 12, 2013 | 31.77 | 31.86 | 31.20 | 31.27 | 402,284 | -0.28(-0.88%) |
Jun 11, 2013 | 31.67 | 31.83 | 31.52 | 31.55 | 243,702 | -0.46(-1.43%) |
Jun 10, 2013 | 32.19 | 32.21 | 31.89 | 32.00 | 554,454 | -0.08(-0.24%) |
Jun 07, 2013 | 31.87 | 32.12 | 31.75 | 32.08 | 235,231 | +0.36(+1.14%) |
Jun 06, 2013 | 31.44 | 31.72 | 31.25 | 31.72 | 413,135 | +0.26(+0.82%) |
Jun 05, 2013 | 31.75 | 31.85 | 31.46 | 31.46 | 500,176 | -0.35(-1.11%) |
Jun 04, 2013 | 31.92 | 32.07 | 31.61 | 31.82 | 459,600 | -0.24(-0.76%) |