Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 38.50 | 38.95 | 38.48 | 38.92 | 7,371,018 | +0.31(+0.80%) |
Apr 29, 2014 | 38.42 | 38.72 | 38.42 | 38.61 | 6,093,628 | +0.27(+0.70%) |
Apr 28, 2014 | 38.67 | 38.68 | 38.06 | 38.34 | 11,681,780 | -0.16(-0.42%) |
Apr 25, 2014 | 38.71 | 38.74 | 38.38 | 38.51 | 4,287,525 | -0.28(-0.72%) |
Apr 24, 2014 | 39.06 | 39.15 | 38.71 | 38.78 | 4,205,463 | -0.17(-0.44%) |
Apr 23, 2014 | 38.97 | 39.07 | 38.89 | 38.95 | 4,869,573 | +0.01(+0.02%) |
Apr 22, 2014 | 38.86 | 39.08 | 38.73 | 38.95 | 6,091,335 | +0.14(+0.36%) |
Apr 21, 2014 | 38.86 | 38.99 | 38.68 | 38.81 | 4,065,030 | +0.01(+0.02%) |
Apr 17, 2014 | 38.66 | 38.80 | 38.80 | 38.80 | 5,782,898 | +0.12(+0.32%) |
Apr 16, 2014 | 38.32 | 38.71 | 38.27 | 38.68 | 7,021,980 | +0.56(+1.48%) |
Apr 15, 2014 | 37.91 | 38.14 | 37.49 | 38.11 | 5,956,319 | +0.23(+0.60%) |
Apr 14, 2014 | 37.93 | 38.03 | 37.63 | 37.88 | 6,072,226 | +0.30(+0.80%) |
Apr 11, 2014 | 37.89 | 38.07 | 37.58 | 37.58 | 6,391,243 | -0.46(-1.20%) |
Apr 10, 2014 | 38.81 | 38.84 | 37.97 | 38.04 | 6,497,104 | -0.78(-2.00%) |
Apr 09, 2014 | 38.42 | 38.91 | 38.18 | 38.82 | 4,865,449 | +0.58(+1.52%) |
Apr 08, 2014 | 38.14 | 38.39 | 37.97 | 38.24 | 5,892,508 | +0.15(+0.39%) |
Apr 07, 2014 | 38.53 | 38.68 | 37.95 | 38.09 | 8,937,843 | -0.56(-1.46%) |
Apr 04, 2014 | 39.41 | 39.47 | 38.55 | 38.65 | 11,490,038 | -0.50(-1.27%) |
Apr 03, 2014 | 39.25 | 39.40 | 39.00 | 39.15 | 5,685,739 | +0.05(+0.13%) |
Apr 02, 2014 | 38.91 | 39.19 | 38.73 | 39.10 | 5,305,998 | +0.29(+0.74%) |
Apr 01, 2014 | 38.78 | 38.86 | 38.57 | 38.82 | 7,021,400 | +0.21(+0.55%) |
Mar 31, 2014 | 38.50 | 38.65 | 38.33 | 38.60 | 5,869,266 | +0.42(+1.09%) |
Mar 28, 2014 | 38.05 | 38.37 | 37.94 | 38.19 | 8,184,086 | +0.26(+0.69%) |
Mar 27, 2014 | 38.13 | 38.14 | 37.77 | 37.93 | 6,109,956 | -0.11(-0.28%) |
Mar 26, 2014 | 38.78 | 38.79 | 38.02 | 38.03 | 7,293,727 | -0.56(-1.44%) |
Mar 25, 2014 | 38.59 | 38.78 | 38.44 | 38.59 | 6,554,492 | +0.21(+0.55%) |
Mar 24, 2014 | 38.82 | 38.91 | 38.24 | 38.37 | 5,832,942 | -0.30(-0.78%) |
Mar 21, 2014 | 38.93 | 38.93 | 38.60 | 38.68 | 10,741,271 | -0.16(-0.42%) |
Mar 20, 2014 | 38.14 | 38.84 | 38.14 | 38.84 | 6,776,427 | +0.51(+1.34%) |
Mar 19, 2014 | 38.60 | 38.73 | 38.11 | 38.33 | 9,702,660 | -0.34(-0.88%) |
Mar 18, 2014 | 38.51 | 38.70 | 38.44 | 38.67 | 5,901,477 | +0.22(+0.57%) |
Mar 17, 2014 | 38.38 | 38.69 | 38.28 | 38.45 | 6,470,459 | +0.31(+0.81%) |
Mar 14, 2014 | 38.14 | 38.36 | 38.08 | 38.14 | 7,718,860 | +0.00(+0.00%) |
Mar 13, 2014 | 38.56 | 38.70 | 38.01 | 38.14 | 9,744,041 | -0.28(-0.72%) |
Mar 12, 2014 | 38.36 | 38.51 | 38.25 | 38.42 | 6,572,440 | -0.02(-0.04%) |
Mar 11, 2014 | 38.93 | 38.93 | 38.41 | 38.43 | 8,173,993 | -0.40(-1.03%) |
Mar 10, 2014 | 38.75 | 38.86 | 38.49 | 38.83 | 5,973,303 | -0.03(-0.08%) |
Mar 07, 2014 | 39.12 | 39.13 | 38.74 | 38.86 | 11,109,420 | -0.17(-0.44%) |
Mar 06, 2014 | 39.02 | 39.25 | 39.01 | 39.04 | 7,728,587 | +0.15(+0.38%) |
Mar 05, 2014 | 38.82 | 38.94 | 38.67 | 38.89 | 5,009,616 | +0.09(+0.23%) |
Mar 04, 2014 | 38.78 | 38.86 | 38.51 | 38.80 | 9,425,951 | +0.60(+1.58%) |
Mar 03, 2014 | 37.98 | 38.37 | 37.90 | 38.20 | 12,527,400 | -0.09(-0.23%) |
Feb 28, 2014 | 38.13 | 38.43 | 38.07 | 38.29 | 7,245,789 | +0.13(+0.34%) |
Feb 27, 2014 | 37.79 | 38.16 | 37.77 | 38.16 | 5,961,862 | +0.30(+0.79%) |
Feb 26, 2014 | 37.64 | 37.97 | 37.57 | 37.86 | 8,303,876 | +0.28(+0.76%) |
Feb 25, 2014 | 37.46 | 37.74 | 37.34 | 37.57 | 7,860,686 | +0.14(+0.37%) |
Feb 24, 2014 | 37.56 | 37.77 | 37.42 | 37.43 | 17,548,218 | -0.13(-0.35%) |
Feb 21, 2014 | 37.73 | 37.83 | 37.56 | 37.56 | 4,902,458 | -0.10(-0.26%) |
Feb 20, 2014 | 37.38 | 37.71 | 37.16 | 37.66 | 8,258,676 | +0.39(+1.05%) |
Feb 19, 2014 | 37.51 | 37.83 | 37.24 | 37.27 | 9,704,757 | -0.26(-0.69%) |
Feb 18, 2014 | 37.49 | 37.62 | 37.34 | 37.53 | 6,996,528 | +0.02(+0.07%) |
Feb 14, 2014 | 37.27 | 37.51 | 37.51 | 37.51 | 6,297,929 | +0.30(+0.81%) |
Feb 13, 2014 | 36.64 | 37.33 | 36.60 | 37.21 | 8,256,052 | +0.32(+0.86%) |
Feb 12, 2014 | 36.91 | 37.12 | 36.81 | 36.89 | 4,638,395 | -0.07(-0.18%) |
Feb 11, 2014 | 36.62 | 37.08 | 36.56 | 36.95 | 8,460,891 | +0.42(+1.16%) |
Feb 10, 2014 | 36.35 | 36.59 | 36.25 | 36.53 | 18,752,170 | +0.18(+0.49%) |
Feb 07, 2014 | 35.99 | 36.41 | 35.88 | 36.35 | 6,371,551 | +0.50(+1.38%) |
Feb 06, 2014 | 35.40 | 35.90 | 35.38 | 35.86 | 10,932,514 | +0.53(+1.50%) |
Feb 05, 2014 | 35.16 | 35.42 | 34.79 | 35.33 | 9,712,381 | +0.04(+0.12%) |
Feb 04, 2014 | 35.17 | 35.51 | 35.00 | 35.29 | 9,115,892 | +0.31(+0.88%) |
Feb 03, 2014 | 35.76 | 35.97 | 34.94 | 34.98 | 23,934,366 | -0.84(-2.34%) |
Jan 31, 2014 | 35.60 | 36.11 | 35.51 | 35.81 | 7,670,201 | -0.24(-0.65%) |
Jan 30, 2014 | 36.07 | 36.19 | 35.77 | 36.05 | 9,890,228 | +0.17(+0.48%) |
Jan 29, 2014 | 35.46 | 36.24 | 35.46 | 35.88 | 12,685,238 | +0.15(+0.41%) |
Jan 28, 2014 | 35.75 | 35.81 | 35.60 | 35.73 | 5,959,581 | +0.20(+0.57%) |
Jan 27, 2014 | 35.73 | 35.85 | 35.27 | 35.53 | 7,317,480 | -0.15(-0.41%) |
Jan 24, 2014 | 36.34 | 36.37 | 35.66 | 35.68 | 12,419,794 | -0.98(-2.68%) |
Jan 23, 2014 | 37.08 | 37.12 | 36.41 | 36.66 | 7,991,204 | -0.55(-1.49%) |
Jan 22, 2014 | 37.54 | 37.61 | 37.11 | 37.21 | 6,879,493 | -0.37(-0.97%) |
Jan 21, 2014 | 37.73 | 37.87 | 37.39 | 37.58 | 9,062,389 | +0.23(+0.61%) |
Jan 17, 2014 | 37.46 | 37.35 | 37.35 | 37.35 | 9,029,488 | -0.09(-0.24%) |
Jan 16, 2014 | 37.29 | 37.45 | 37.25 | 37.44 | 6,012,934 | +0.09(+0.24%) |
Jan 15, 2014 | 37.12 | 37.42 | 37.12 | 37.35 | 4,338,312 | +0.23(+0.61%) |
Jan 14, 2014 | 36.72 | 37.16 | 36.68 | 37.12 | 4,686,819 | +0.51(+1.40%) |
Jan 13, 2014 | 36.98 | 37.09 | 36.56 | 36.61 | 6,189,942 | -0.50(-1.36%) |
Jan 10, 2014 | 37.08 | 37.15 | 36.90 | 37.12 | 3,811,704 | +0.11(+0.31%) |
Jan 09, 2014 | 37.16 | 37.29 | 36.86 | 37.00 | 5,433,792 | -0.15(-0.39%) |
Jan 08, 2014 | 36.99 | 37.20 | 36.84 | 37.15 | 5,066,582 | +0.22(+0.59%) |
Jan 07, 2014 | 37.00 | 37.23 | 36.82 | 36.93 | 4,774,864 | -0.07(-0.18%) |
Jan 06, 2014 | 37.29 | 37.29 | 36.90 | 36.99 | 5,445,023 | -0.20(-0.55%) |
Jan 03, 2014 | 37.34 | 37.37 | 37.18 | 37.20 | 5,339,976 | -0.09(-0.24%) |
Jan 02, 2014 | 37.36 | 37.51 | 37.19 | 37.29 | 8,535,345 | -0.30(-0.80%) |
Dec 31, 2013 | 37.51 | 37.59 | 37.59 | 37.59 | 3,908,461 | +0.13(+0.35%) |
Dec 30, 2013 | 37.44 | 37.51 | 37.37 | 37.46 | 2,582,892 | +0.02(+0.07%) |
Dec 27, 2013 | 37.49 | 37.49 | 37.32 | 37.43 | 2,261,220 | +0.11(+0.30%) |
Dec 26, 2013 | 37.16 | 37.35 | 37.13 | 37.32 | 2,454,799 | +0.20(+0.55%) |
Dec 24, 2013 | 36.74 | 37.12 | 36.69 | 37.12 | 2,320,490 | +0.40(+1.09%) |
Dec 23, 2013 | 36.72 | 36.77 | 36.58 | 36.72 | 5,055,690 | +0.18(+0.49%) |
Dec 20, 2013 | 36.47 | 36.67 | 36.42 | 36.54 | 9,639,515 | +0.12(+0.32%) |
Dec 19, 2013 | 36.43 | 36.48 | 36.12 | 36.42 | 9,368,876 | +0.06(+0.16%) |
Dec 18, 2013 | 36.02 | 36.37 | 35.57 | 36.37 | 16,873,904 | +0.44(+1.21%) |
Dec 17, 2013 | 35.54 | 35.95 | 35.53 | 35.93 | 10,582,838 | +0.23(+0.66%) |
Dec 16, 2013 | 35.77 | 35.87 | 35.62 | 35.70 | 5,429,440 | +0.15(+0.41%) |
Dec 13, 2013 | 35.51 | 35.64 | 35.44 | 35.55 | 3,690,840 | +0.17(+0.48%) |
Dec 12, 2013 | 35.40 | 35.50 | 35.27 | 35.38 | 4,630,537 | -0.07(-0.21%) |
Dec 11, 2013 | 36.09 | 36.12 | 35.40 | 35.45 | 6,861,810 | -0.61(-1.70%) |
Dec 10, 2013 | 35.98 | 36.18 | 35.96 | 36.07 | 4,477,961 | +0.10(+0.29%) |
Dec 09, 2013 | 35.87 | 35.99 | 35.80 | 35.96 | 4,558,734 | +0.19(+0.52%) |
Dec 06, 2013 | 35.68 | 35.85 | 35.56 | 35.78 | 6,068,033 | +0.48(+1.37%) |
Dec 05, 2013 | 35.41 | 35.46 | 35.22 | 35.29 | 5,811,562 | -0.20(-0.57%) |
Dec 04, 2013 | 35.25 | 35.65 | 35.22 | 35.49 | 12,170,145 | +0.17(+0.48%) |
Dec 03, 2013 | 35.62 | 35.74 | 35.16 | 35.32 | 7,204,552 | -0.42(-1.18%) |
Dec 02, 2013 | 35.95 | 36.03 | 35.72 | 35.74 | 6,422,705 | -0.09(-0.25%) |
Nov 29, 2013 | 35.91 | 36.04 | 35.76 | 35.83 | 4,543,897 | -0.03(-0.09%) |
Nov 27, 2013 | 35.86 | 35.98 | 35.82 | 35.87 | 3,505,712 | +0.02(+0.07%) |
Nov 26, 2013 | 35.97 | 35.97 | 35.73 | 35.84 | 2,565,744 | -0.09(-0.25%) |
Nov 25, 2013 | 36.04 | 36.20 | 35.85 | 35.93 | 6,994,117 | -0.23(-0.63%) |
Nov 22, 2013 | 36.02 | 36.17 | 35.85 | 36.16 | 2,947,148 | +0.19(+0.52%) |
Nov 21, 2013 | 35.95 | 35.99 | 35.75 | 35.97 | 4,116,690 | +0.29(+0.82%) |
Nov 20, 2013 | 35.93 | 36.04 | 35.60 | 35.68 | 5,827,791 | -0.29(-0.81%) |
Nov 19, 2013 | 35.99 | 36.12 | 35.86 | 35.97 | 4,434,899 | -0.11(-0.31%) |
Nov 18, 2013 | 36.39 | 36.42 | 35.97 | 36.08 | 7,040,609 | -0.22(-0.61%) |
Nov 15, 2013 | 36.10 | 36.33 | 36.10 | 36.31 | 5,647,509 | +0.23(+0.64%) |
Nov 14, 2013 | 35.88 | 36.09 | 35.77 | 36.08 | 6,409,329 | +0.30(+0.84%) |
Nov 13, 2013 | 35.45 | 35.78 | 35.41 | 35.78 | 5,804,845 | +0.19(+0.55%) |
Nov 12, 2013 | 35.52 | 35.68 | 35.48 | 35.58 | 5,301,973 | -0.11(-0.32%) |
Nov 11, 2013 | 35.70 | 35.72 | 35.57 | 35.70 | 3,088,271 | -0.01(-0.03%) |
Nov 08, 2013 | 34.97 | 35.71 | 34.97 | 35.71 | 6,571,566 | +0.65(+1.86%) |
Nov 07, 2013 | 35.59 | 35.61 | 35.03 | 35.06 | 7,343,348 | -0.47(-1.32%) |
Nov 06, 2013 | 35.50 | 35.61 | 35.36 | 35.53 | 4,916,035 | +0.24(+0.69%) |
Nov 05, 2013 | 35.30 | 35.36 | 35.15 | 35.28 | 3,675,942 | -0.15(-0.42%) |
Nov 04, 2013 | 35.45 | 35.45 | 35.26 | 35.43 | 6,891,903 | +0.14(+0.40%) |
Nov 01, 2013 | 35.41 | 35.49 | 35.10 | 35.29 | 6,394,251 | -0.08(-0.23%) |
Oct 31, 2013 | 35.42 | 35.61 | 35.35 | 35.37 | 6,899,402 | -0.06(-0.16%) |
Oct 30, 2013 | 35.62 | 35.85 | 35.21 | 35.43 | 6,805,150 | -0.22(-0.61%) |
Oct 29, 2013 | 35.57 | 35.66 | 35.42 | 35.65 | 5,300,027 | +0.07(+0.20%) |
Oct 28, 2013 | 35.73 | 35.79 | 35.47 | 35.57 | 7,813,305 | -0.18(-0.50%) |
Oct 25, 2013 | 35.72 | 35.75 | 35.41 | 35.75 | 7,141,520 | +0.11(+0.29%) |
Oct 24, 2013 | 35.51 | 35.67 | 35.32 | 35.65 | 4,010,815 | +0.18(+0.50%) |
Oct 23, 2013 | 35.56 | 35.58 | 35.42 | 35.47 | 6,670,896 | -0.23(-0.66%) |
Oct 22, 2013 | 35.38 | 35.78 | 35.36 | 35.70 | 6,827,855 | +0.51(+1.45%) |
Oct 21, 2013 | 35.23 | 35.27 | 35.07 | 35.19 | 4,824,742 | -0.01(-0.02%) |
Oct 18, 2013 | 35.32 | 35.32 | 35.04 | 35.20 | 9,162,739 | +0.11(+0.31%) |
Oct 17, 2013 | 34.53 | 35.13 | 34.53 | 35.09 | 5,725,375 | +0.45(+1.29%) |
Oct 16, 2013 | 34.51 | 34.75 | 34.38 | 34.65 | 5,284,688 | +0.35(+1.01%) |
Oct 15, 2013 | 34.39 | 34.56 | 34.22 | 34.30 | 6,641,406 | -0.21(-0.61%) |
Oct 14, 2013 | 34.11 | 34.55 | 34.11 | 34.51 | 7,622,710 | +0.12(+0.35%) |
Oct 11, 2013 | 34.19 | 34.39 | 34.07 | 34.39 | 6,261,611 | +0.20(+0.59%) |
Oct 10, 2013 | 33.93 | 34.24 | 33.85 | 34.18 | 6,672,433 | +0.71(+2.12%) |
Oct 09, 2013 | 33.52 | 33.66 | 33.20 | 33.47 | 7,670,047 | +0.05(+0.15%) |
Oct 08, 2013 | 33.98 | 33.98 | 33.40 | 33.42 | 10,561,854 | -0.54(-1.59%) |
Oct 07, 2013 | 33.99 | 34.28 | 33.94 | 33.97 | 7,417,665 | -0.42(-1.22%) |
Oct 04, 2013 | 33.90 | 34.40 | 33.83 | 34.39 | 6,393,678 | +0.49(+1.45%) |
Oct 03, 2013 | 34.14 | 34.14 | 33.65 | 33.89 | 8,764,901 | -0.29(-0.85%) |
Oct 02, 2013 | 33.90 | 34.19 | 33.79 | 34.18 | 5,293,259 | +0.09(+0.26%) |
Oct 01, 2013 | 33.95 | 34.12 | 33.77 | 34.10 | 6,205,540 | +0.15(+0.43%) |
Sep 30, 2013 | 33.74 | 34.07 | 33.64 | 33.95 | 7,019,315 | -0.12(-0.36%) |
Sep 27, 2013 | 34.23 | 34.34 | 34.04 | 34.07 | 4,697,573 | -0.41(-1.20%) |
Sep 26, 2013 | 34.40 | 34.63 | 34.31 | 34.48 | 7,232,788 | +0.23(+0.66%) |
Sep 25, 2013 | 34.26 | 34.46 | 34.17 | 34.26 | 5,270,024 | +0.09(+0.26%) |
Sep 24, 2013 | 34.18 | 34.43 | 34.09 | 34.17 | 4,316,526 | -0.02(-0.05%) |
Sep 23, 2013 | 34.35 | 34.45 | 34.17 | 34.18 | 8,112,797 | -0.26(-0.75%) |
Sep 20, 2013 | 34.94 | 34.94 | 34.40 | 34.44 | 13,599,516 | -0.40(-1.16%) |
Sep 19, 2013 | 35.11 | 35.20 | 34.77 | 34.85 | 7,715,458 | -0.12(-0.36%) |
Sep 18, 2013 | 34.23 | 35.02 | 34.10 | 34.97 | 12,427,146 | +0.79(+2.31%) |
Sep 17, 2013 | 34.23 | 34.34 | 34.12 | 34.18 | 5,783,252 | -0.10(-0.28%) |
Sep 16, 2013 | 34.34 | 34.44 | 34.17 | 34.28 | 10,495,275 | +0.38(+1.12%) |
Sep 13, 2013 | 33.77 | 33.96 | 33.67 | 33.90 | 9,220,642 | +0.23(+0.67%) |
Sep 12, 2013 | 33.88 | 33.97 | 33.62 | 33.68 | 7,412,801 | -0.35(-1.04%) |
Sep 11, 2013 | 33.84 | 34.05 | 33.68 | 34.03 | 7,677,863 | +0.21(+0.61%) |
Sep 10, 2013 | 33.76 | 33.94 | 33.64 | 33.82 | 8,985,327 | +0.30(+0.90%) |
Sep 09, 2013 | 33.13 | 33.56 | 33.12 | 33.52 | 6,762,992 | +0.50(+1.51%) |
Sep 06, 2013 | 33.31 | 33.34 | 32.89 | 33.02 | 6,202,372 | -0.04(-0.12%) |
Sep 05, 2013 | 33.02 | 33.17 | 32.98 | 33.07 | 6,845,476 | +0.06(+0.17%) |
Sep 04, 2013 | 32.63 | 33.05 | 32.55 | 33.01 | 5,371,315 | +0.30(+0.93%) |
Sep 03, 2013 | 32.99 | 33.08 | 32.57 | 32.70 | 5,423,748 | +0.19(+0.60%) |
Aug 30, 2013 | 32.59 | 32.66 | 32.44 | 32.51 | 6,964,642 | -0.06(-0.17%) |
Aug 29, 2013 | 32.35 | 32.76 | 32.31 | 32.57 | 5,080,837 | +0.10(+0.32%) |
Aug 28, 2013 | 32.49 | 32.63 | 32.41 | 32.46 | 4,346,359 | -0.06(-0.19%) |
Aug 27, 2013 | 32.84 | 32.94 | 32.45 | 32.52 | 7,333,200 | -0.58(-1.76%) |
Aug 26, 2013 | 33.19 | 33.43 | 33.07 | 33.11 | 7,074,947 | +0.00(+0.00%) |
Aug 23, 2013 | 32.90 | 33.17 | 32.75 | 33.11 | 5,550,027 | +0.27(+0.81%) |
Aug 22, 2013 | 32.58 | 32.89 | 32.53 | 32.84 | 5,742,064 | +0.39(+1.19%) |
Aug 21, 2013 | 32.61 | 32.77 | 32.40 | 32.45 | 6,032,326 | -0.25(-0.76%) |
Aug 20, 2013 | 32.52 | 32.80 | 32.45 | 32.70 | 4,052,967 | +0.18(+0.57%) |
Aug 19, 2013 | 32.74 | 32.84 | 32.49 | 32.52 | 5,775,891 | -0.26(-0.79%) |
Aug 16, 2013 | 32.98 | 32.99 | 32.69 | 32.78 | 8,792,880 | -0.26(-0.78%) |
Aug 15, 2013 | 32.97 | 33.09 | 32.75 | 33.03 | 6,965,386 | -0.24(-0.72%) |
Aug 14, 2013 | 33.36 | 33.52 | 33.26 | 33.27 | 4,921,674 | -0.07(-0.22%) |
Aug 13, 2013 | 33.31 | 33.44 | 33.13 | 33.35 | 4,939,233 | +0.12(+0.36%) |
Aug 12, 2013 | 33.21 | 33.31 | 33.14 | 33.23 | 5,032,388 | -0.05(-0.14%) |
Aug 09, 2013 | 32.99 | 33.38 | 32.99 | 33.27 | 9,181,825 | +0.19(+0.58%) |
Aug 08, 2013 | 32.88 | 33.20 | 32.81 | 33.08 | 5,222,286 | +0.48(+1.48%) |
Aug 07, 2013 | 32.47 | 32.70 | 32.47 | 32.60 | 3,661,966 | +0.01(+0.04%) |
Aug 06, 2013 | 32.89 | 32.91 | 32.50 | 32.58 | 4,192,582 | -0.30(-0.92%) |
Aug 05, 2013 | 32.89 | 33.01 | 32.83 | 32.89 | 3,157,496 | -0.09(-0.27%) |
Aug 02, 2013 | 32.74 | 33.00 | 32.65 | 32.98 | 3,533,669 | +0.18(+0.56%) |
Aug 01, 2013 | 32.77 | 32.96 | 32.71 | 32.79 | 5,716,847 | +0.24(+0.74%) |
Jul 31, 2013 | 32.69 | 32.86 | 32.50 | 32.55 | 7,259,747 | -0.11(-0.34%) |
Jul 30, 2013 | 32.43 | 32.73 | 32.29 | 32.66 | 5,997,336 | -0.08(-0.25%) |
Jul 29, 2013 | 32.43 | 32.78 | 32.38 | 32.74 | 9,146,555 | +0.18(+0.57%) |
Jul 26, 2013 | 32.49 | 32.60 | 32.29 | 32.56 | 5,224,693 | -0.12(-0.37%) |
Jul 25, 2013 | 32.24 | 32.72 | 32.13 | 32.68 | 5,012,443 | +0.31(+0.94%) |
Jul 24, 2013 | 32.82 | 32.82 | 32.24 | 32.37 | 7,139,667 | -0.31(-0.94%) |
Jul 23, 2013 | 32.87 | 33.03 | 32.61 | 32.68 | 6,027,747 | +0.10(+0.30%) |
Jul 22, 2013 | 32.60 | 32.73 | 32.55 | 32.58 | 6,127,302 | +0.03(+0.10%) |
Jul 19, 2013 | 32.31 | 32.55 | 32.26 | 32.55 | 7,530,572 | +0.21(+0.65%) |
Jul 18, 2013 | 32.28 | 32.52 | 32.27 | 32.34 | 4,675,113 | +0.04(+0.12%) |
Jul 17, 2013 | 32.20 | 32.41 | 32.12 | 32.30 | 6,729,519 | +0.27(+0.85%) |
Jul 16, 2013 | 32.29 | 32.34 | 31.89 | 32.03 | 7,291,314 | -0.24(-0.75%) |
Jul 15, 2013 | 32.19 | 32.33 | 32.14 | 32.27 | 9,167,074 | +0.08(+0.25%) |
Jul 12, 2013 | 32.36 | 32.37 | 32.05 | 32.19 | 4,710,615 | -0.11(-0.35%) |
Jul 11, 2013 | 32.20 | 32.37 | 32.14 | 32.30 | 6,616,515 | +0.51(+1.62%) |
Jul 10, 2013 | 31.76 | 31.91 | 31.61 | 31.79 | 4,712,806 | -0.01(-0.03%) |
Jul 09, 2013 | 31.53 | 31.87 | 31.31 | 31.79 | 5,967,962 | +0.48(+1.54%) |
Jul 08, 2013 | 31.27 | 31.39 | 31.18 | 31.31 | 4,878,503 | +0.18(+0.57%) |
Jul 05, 2013 | 31.14 | 31.15 | 30.86 | 31.14 | 4,384,310 | +0.21(+0.68%) |
Jul 03, 2013 | 30.73 | 30.99 | 30.71 | 30.93 | 4,117,721 | +0.01(+0.03%) |
Jul 02, 2013 | 30.89 | 31.17 | 30.75 | 30.92 | 5,267,296 | -0.10(-0.31%) |
Jul 01, 2013 | 31.18 | 31.34 | 30.95 | 31.01 | 13,932,801 | +0.18(+0.59%) |
Jun 28, 2013 | 30.89 | 31.09 | 30.76 | 30.83 | 10,120,251 | -0.17(-0.56%) |
Jun 27, 2013 | 31.22 | 31.22 | 30.98 | 31.01 | 5,812,518 | -0.02(-0.05%) |
Jun 26, 2013 | 31.01 | 31.10 | 30.73 | 31.02 | 6,352,769 | +0.14(+0.47%) |
Jun 25, 2013 | 31.05 | 31.05 | 30.68 | 30.88 | 6,636,108 | +0.18(+0.60%) |
Jun 24, 2013 | 30.73 | 30.93 | 30.38 | 30.69 | 15,451,214 | -0.49(-1.59%) |
Jun 21, 2013 | 31.58 | 31.59 | 30.86 | 31.19 | 13,765,891 | -0.11(-0.35%) |
Jun 20, 2013 | 31.64 | 31.80 | 31.19 | 31.30 | 16,531,148 | -0.83(-2.58%) |
Jun 19, 2013 | 32.31 | 32.51 | 32.13 | 32.13 | 10,554,724 | -0.25(-0.76%) |
Jun 18, 2013 | 32.21 | 32.42 | 32.16 | 32.38 | 5,212,561 | +0.14(+0.45%) |
Jun 17, 2013 | 32.23 | 32.30 | 32.03 | 32.23 | 5,624,689 | +0.27(+0.85%) |
Jun 14, 2013 | 32.09 | 32.34 | 31.88 | 31.96 | 6,301,874 | -0.23(-0.72%) |
Jun 13, 2013 | 31.53 | 32.25 | 31.49 | 32.19 | 11,761,237 | +0.58(+1.84%) |
Jun 12, 2013 | 32.01 | 32.10 | 31.59 | 31.61 | 9,686,014 | -0.16(-0.50%) |
Jun 11, 2013 | 31.85 | 32.10 | 31.67 | 31.77 | 7,595,627 | -0.45(-1.39%) |
Jun 10, 2013 | 32.18 | 32.30 | 32.09 | 32.22 | 5,806,339 | +0.15(+0.47%) |
Jun 07, 2013 | 31.86 | 32.10 | 31.74 | 32.06 | 12,453,040 | +0.30(+0.93%) |
Jun 06, 2013 | 31.55 | 31.78 | 31.41 | 31.77 | 9,050,671 | +0.21(+0.66%) |
Jun 05, 2013 | 32.19 | 32.19 | 31.56 | 31.56 | 10,914,938 | -0.72(-2.22%) |
Jun 04, 2013 | 32.32 | 32.50 | 32.10 | 32.28 | 7,928,296 | -0.04(-0.12%) |
Jun 03, 2013 | 32.25 | 32.34 | 31.94 | 32.32 | 7,850,048 | +0.16(+0.50%) |
May 31, 2013 | 32.45 | 32.70 | 32.14 | 32.16 | 9,745,191 | -0.51(-1.56%) |
May 30, 2013 | 32.63 | 32.79 | 32.50 | 32.67 | 6,177,486 | +0.10(+0.32%) |
May 29, 2013 | 32.52 | 32.64 | 32.26 | 32.57 | 7,778,888 | -0.10(-0.32%) |
May 28, 2013 | 32.76 | 32.80 | 32.56 | 32.67 | 7,021,575 | +0.30(+0.91%) |
May 24, 2013 | 32.34 | 32.42 | 32.14 | 32.38 | 7,246,207 | -0.11(-0.34%) |
May 23, 2013 | 32.12 | 32.56 | 31.96 | 32.49 | 8,647,961 | +0.02(+0.05%) |
May 22, 2013 | 32.93 | 33.21 | 32.35 | 32.47 | 15,403,914 | -0.45(-1.36%) |
May 21, 2013 | 33.05 | 33.10 | 32.86 | 32.92 | 5,693,897 | -0.04(-0.12%) |
May 20, 2013 | 32.87 | 33.12 | 32.80 | 32.96 | 6,583,931 | +0.03(+0.10%) |
May 17, 2013 | 32.64 | 32.97 | 32.64 | 32.93 | 8,831,006 | +0.35(+1.08%) |
May 16, 2013 | 32.58 | 32.84 | 32.50 | 32.57 | 5,747,958 | -0.15(-0.45%) |
May 15, 2013 | 32.42 | 32.84 | 32.39 | 32.72 | 6,641,822 | +0.58(+1.80%) |
May 13, 2013 | 32.34 | 32.37 | 32.06 | 32.14 | 5,583,865 | -0.23(-0.72%) |
May 10, 2013 | 32.38 | 32.45 | 32.14 | 32.38 | 6,114,173 | -0.03(-0.10%) |
May 09, 2013 | 32.47 | 32.57 | 32.31 | 32.41 | 7,467,775 | -0.04(-0.12%) |
May 08, 2013 | 32.14 | 32.45 | 32.09 | 32.45 | 6,433,514 | +0.28(+0.87%) |
May 07, 2013 | 31.95 | 32.22 | 31.84 | 32.17 | 7,622,041 | +0.30(+0.95%) |
May 06, 2013 | 31.86 | 31.91 | 31.70 | 31.86 | 5,833,404 | +0.09(+0.28%) |
May 03, 2013 | 31.67 | 31.87 | 31.23 | 31.78 | 7,306,142 | +0.55(+1.76%) |
May 02, 2013 | 31.15 | 31.30 | 30.86 | 31.23 | 7,736,109 | +0.22(+0.72%) |