Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 32.78 | 34.55 | 32.62 | 33.79 | 5,514,460 | +0.57(+1.72%) |
Jan 30, 2014 | 33.91 | 34.25 | 33.08 | 33.22 | 3,337,617 | -0.29(-0.85%) |
Jan 29, 2014 | 33.16 | 33.81 | 32.84 | 33.50 | 4,336,281 | +0.00(+0.00%) |
Jan 28, 2014 | 32.66 | 33.70 | 32.62 | 33.50 | 5,390,130 | +1.32(+4.11%) |
Jan 27, 2014 | 32.38 | 33.27 | 31.72 | 32.18 | 5,260,296 | -0.52(-1.60%) |
Jan 24, 2014 | 33.49 | 33.71 | 32.48 | 32.70 | 4,380,276 | -1.14(-3.37%) |
Jan 23, 2014 | 33.62 | 33.95 | 33.41 | 33.84 | 4,210,359 | +0.10(+0.30%) |
Jan 22, 2014 | 33.12 | 33.94 | 32.91 | 33.74 | 2,472,679 | +0.68(+2.06%) |
Jan 21, 2014 | 33.16 | 33.28 | 32.74 | 33.06 | 2,157,045 | +0.00(+0.00%) |
Jan 17, 2014 | 33.23 | 33.06 | 33.06 | 33.06 | 2,243,017 | -0.28(-0.83%) |
Jan 16, 2014 | 33.25 | 33.54 | 32.73 | 33.34 | 2,863,414 | +0.01(+0.03%) |
Jan 15, 2014 | 33.35 | 33.36 | 32.97 | 33.33 | 2,324,077 | -0.02(-0.06%) |
Jan 14, 2014 | 33.16 | 33.42 | 32.92 | 33.35 | 2,568,703 | +0.18(+0.55%) |
Jan 13, 2014 | 33.64 | 33.72 | 32.99 | 33.16 | 2,924,767 | -0.61(-1.80%) |
Jan 10, 2014 | 33.52 | 34.25 | 33.24 | 33.77 | 3,516,894 | +0.65(+1.97%) |
Jan 09, 2014 | 33.20 | 33.36 | 32.71 | 33.12 | 2,798,701 | -0.03(-0.08%) |
Jan 08, 2014 | 32.80 | 33.71 | 32.56 | 33.15 | 4,490,342 | +0.36(+1.09%) |
Jan 07, 2014 | 33.04 | 33.10 | 32.59 | 32.79 | 3,421,955 | +0.01(+0.03%) |
Jan 06, 2014 | 33.64 | 33.65 | 32.77 | 32.78 | 3,177,261 | -0.69(-2.06%) |
Jan 03, 2014 | 33.69 | 33.92 | 33.38 | 33.47 | 2,001,682 | -0.21(-0.63%) |
Jan 02, 2014 | 33.80 | 33.90 | 33.38 | 33.68 | 1,776,178 | -0.34(-1.00%) |
Dec 31, 2013 | 33.93 | 34.02 | 34.02 | 34.02 | 1,650,476 | +0.18(+0.54%) |
Dec 30, 2013 | 33.74 | 33.98 | 33.47 | 33.84 | 1,552,534 | +0.12(+0.35%) |
Dec 27, 2013 | 33.60 | 33.97 | 33.41 | 33.72 | 1,698,626 | +0.18(+0.55%) |
Dec 26, 2013 | 33.70 | 34.06 | 33.42 | 33.53 | 2,452,115 | -0.17(-0.52%) |
Dec 24, 2013 | 33.68 | 34.25 | 33.33 | 33.71 | 2,336,750 | -0.14(-0.41%) |
Dec 23, 2013 | 32.62 | 34.00 | 32.54 | 33.84 | 6,701,124 | +1.52(+4.69%) |
Dec 20, 2013 | 31.54 | 32.35 | 31.44 | 32.33 | 6,222,876 | +0.86(+2.75%) |
Dec 19, 2013 | 31.67 | 31.82 | 31.32 | 31.46 | 3,670,808 | -0.36(-1.13%) |
Dec 18, 2013 | 31.29 | 32.15 | 30.75 | 31.82 | 6,042,236 | +1.11(+3.62%) |
Dec 17, 2013 | 30.26 | 30.91 | 29.94 | 30.71 | 4,333,373 | +0.36(+1.18%) |
Dec 16, 2013 | 30.22 | 30.57 | 30.12 | 30.35 | 3,244,670 | +0.39(+1.29%) |
Dec 13, 2013 | 30.06 | 30.33 | 29.84 | 29.96 | 2,770,631 | -0.05(-0.15%) |
Dec 12, 2013 | 30.32 | 30.39 | 29.92 | 30.01 | 2,585,034 | -0.11(-0.37%) |
Dec 11, 2013 | 30.67 | 30.76 | 29.95 | 30.12 | 3,676,053 | -0.53(-1.74%) |
Dec 10, 2013 | 31.67 | 31.90 | 30.51 | 30.65 | 6,568,213 | -0.22(-0.71%) |
Dec 09, 2013 | 30.34 | 31.26 | 30.34 | 30.87 | 4,591,790 | +0.63(+2.10%) |
Dec 06, 2013 | 30.50 | 30.92 | 30.18 | 30.24 | 2,759,531 | +0.14(+0.46%) |
Dec 05, 2013 | 30.29 | 30.41 | 29.81 | 30.10 | 2,913,423 | -0.21(-0.70%) |
Dec 04, 2013 | 30.30 | 30.92 | 30.06 | 30.31 | 4,265,051 | -0.19(-0.63%) |
Dec 03, 2013 | 30.70 | 31.00 | 30.30 | 30.51 | 3,260,096 | -0.32(-1.04%) |
Dec 02, 2013 | 31.39 | 31.52 | 30.75 | 30.83 | 3,322,775 | -0.52(-1.67%) |
Nov 29, 2013 | 31.67 | 31.90 | 31.28 | 31.35 | 1,662,412 | -0.42(-1.33%) |
Nov 27, 2013 | 32.18 | 32.41 | 31.67 | 31.78 | 3,484,239 | -0.29(-0.92%) |
Nov 26, 2013 | 31.27 | 32.26 | 31.17 | 32.07 | 5,121,254 | +1.08(+3.47%) |
Nov 25, 2013 | 31.08 | 31.12 | 30.53 | 30.99 | 2,405,328 | -0.02(-0.06%) |
Nov 22, 2013 | 31.17 | 31.26 | 30.87 | 31.01 | 3,466,208 | -0.15(-0.47%) |
Nov 21, 2013 | 30.61 | 31.25 | 30.03 | 31.16 | 3,091,061 | +0.61(+1.99%) |
Nov 20, 2013 | 30.57 | 31.44 | 30.37 | 30.55 | 4,758,275 | -0.21(-0.69%) |
Nov 19, 2013 | 30.44 | 30.80 | 30.23 | 30.76 | 2,619,191 | +0.23(+0.75%) |
Nov 18, 2013 | 30.77 | 31.19 | 30.36 | 30.53 | 3,548,845 | -0.24(-0.78%) |
Nov 15, 2013 | 30.82 | 31.17 | 30.65 | 30.77 | 2,121,449 | -0.04(-0.12%) |
Nov 14, 2013 | 30.07 | 31.20 | 29.84 | 30.81 | 3,743,640 | +0.78(+2.60%) |
Nov 13, 2013 | 29.57 | 30.20 | 29.39 | 30.03 | 3,201,233 | +0.46(+1.55%) |
Nov 12, 2013 | 29.42 | 29.81 | 29.05 | 29.57 | 4,995,699 | +0.18(+0.63%) |
Nov 11, 2013 | 29.40 | 29.55 | 29.15 | 29.39 | 4,065,061 | +0.02(+0.06%) |
Nov 08, 2013 | 29.46 | 29.73 | 29.07 | 29.37 | 12,031,279 | -0.68(-2.26%) |
Nov 07, 2013 | 30.87 | 31.61 | 30.01 | 30.05 | 6,598,375 | +0.15(+0.49%) |
Nov 06, 2013 | 29.97 | 30.39 | 29.48 | 29.90 | 3,864,524 | +0.28(+0.93%) |
Nov 05, 2013 | 29.89 | 30.21 | 29.34 | 29.62 | 3,356,038 | -0.43(-1.44%) |
Nov 04, 2013 | 29.99 | 30.53 | 29.95 | 30.06 | 2,243,036 | +0.20(+0.68%) |
Nov 01, 2013 | 30.22 | 30.34 | 29.50 | 29.85 | 3,973,505 | -0.38(-1.25%) |
Oct 31, 2013 | 30.75 | 30.82 | 30.04 | 30.23 | 3,324,175 | -0.63(-2.03%) |
Oct 30, 2013 | 31.37 | 31.37 | 30.56 | 30.86 | 2,828,756 | -0.51(-1.64%) |
Oct 29, 2013 | 31.00 | 31.38 | 30.60 | 31.37 | 2,279,260 | +0.50(+1.61%) |
Oct 28, 2013 | 31.04 | 31.45 | 30.53 | 30.87 | 2,967,739 | -0.21(-0.68%) |
Oct 25, 2013 | 31.19 | 31.19 | 30.70 | 31.09 | 2,435,956 | +0.05(+0.15%) |
Oct 24, 2013 | 30.63 | 31.44 | 30.50 | 31.04 | 3,333,128 | +0.71(+2.33%) |
Oct 23, 2013 | 29.92 | 31.04 | 29.79 | 30.33 | 3,126,490 | +0.31(+1.04%) |
Oct 22, 2013 | 29.42 | 30.26 | 29.41 | 30.02 | 3,999,765 | +0.74(+2.51%) |
Oct 21, 2013 | 29.84 | 29.89 | 28.78 | 29.28 | 3,610,980 | -0.40(-1.36%) |
Oct 18, 2013 | 30.00 | 30.08 | 29.38 | 29.69 | 3,184,807 | -0.15(-0.49%) |
Oct 17, 2013 | 28.27 | 29.92 | 28.27 | 29.84 | 6,288,558 | +1.27(+4.44%) |
Oct 16, 2013 | 28.13 | 28.69 | 27.76 | 28.57 | 5,362,283 | +0.72(+2.57%) |
Oct 15, 2013 | 28.43 | 28.52 | 27.78 | 27.85 | 4,705,233 | -0.74(-2.60%) |
Oct 14, 2013 | 28.57 | 28.90 | 28.13 | 28.59 | 3,128,259 | -0.34(-1.18%) |
Oct 11, 2013 | 28.45 | 29.09 | 28.38 | 28.93 | 3,183,590 | +0.57(+2.01%) |
Oct 10, 2013 | 28.47 | 28.62 | 28.06 | 28.36 | 4,380,854 | +0.39(+1.38%) |
Oct 09, 2013 | 27.92 | 28.26 | 27.25 | 27.98 | 6,195,177 | +0.10(+0.36%) |
Oct 08, 2013 | 28.28 | 28.70 | 27.75 | 27.88 | 3,880,695 | -0.40(-1.43%) |
Oct 07, 2013 | 28.02 | 28.79 | 27.99 | 28.28 | 3,207,081 | -0.26(-0.90%) |
Oct 04, 2013 | 29.44 | 29.62 | 28.33 | 28.54 | 5,578,541 | -0.93(-3.15%) |
Oct 03, 2013 | 29.91 | 30.16 | 29.39 | 29.47 | 3,405,770 | -0.58(-1.93%) |
Oct 02, 2013 | 29.65 | 30.46 | 29.51 | 30.05 | 2,789,518 | +0.17(+0.55%) |
Oct 01, 2013 | 29.77 | 30.18 | 29.71 | 29.88 | 3,203,818 | +0.06(+0.22%) |
Sep 30, 2013 | 29.27 | 30.01 | 29.24 | 29.82 | 2,652,853 | +0.06(+0.22%) |
Sep 27, 2013 | 30.34 | 30.48 | 29.70 | 29.75 | 3,269,060 | -0.74(-2.44%) |
Sep 26, 2013 | 30.61 | 30.74 | 30.15 | 30.50 | 2,552,712 | +0.03(+0.09%) |
Sep 25, 2013 | 30.60 | 30.81 | 29.96 | 30.47 | 4,295,322 | -0.17(-0.57%) |
Sep 24, 2013 | 30.28 | 31.45 | 30.22 | 30.64 | 5,433,744 | +0.65(+2.18%) |
Sep 23, 2013 | 30.37 | 30.39 | 29.72 | 29.99 | 3,494,203 | -0.38(-1.24%) |
Sep 20, 2013 | 31.17 | 31.20 | 30.20 | 30.37 | 4,749,835 | -0.74(-2.39%) |
Sep 19, 2013 | 31.92 | 32.20 | 31.04 | 31.11 | 4,496,743 | -0.69(-2.17%) |
Sep 18, 2013 | 30.22 | 31.91 | 29.98 | 31.80 | 7,297,735 | +1.56(+5.17%) |
Sep 17, 2013 | 29.92 | 30.62 | 29.79 | 30.24 | 2,289,601 | +0.26(+0.86%) |
Sep 16, 2013 | 30.70 | 30.89 | 29.97 | 29.98 | 4,142,411 | +0.31(+1.05%) |
Sep 13, 2013 | 29.80 | 29.96 | 29.38 | 29.67 | 2,504,444 | -0.18(-0.62%) |
Sep 12, 2013 | 29.90 | 30.82 | 29.83 | 29.85 | 3,869,721 | -0.03(-0.09%) |
Sep 11, 2013 | 29.13 | 30.04 | 28.97 | 29.88 | 3,046,148 | +0.76(+2.62%) |
Sep 10, 2013 | 29.40 | 29.73 | 28.78 | 29.12 | 4,062,132 | -0.18(-0.63%) |
Sep 09, 2013 | 27.98 | 29.41 | 27.98 | 29.30 | 4,959,800 | +1.31(+4.70%) |
Sep 06, 2013 | 28.18 | 28.44 | 27.82 | 27.99 | 6,112,245 | +0.31(+1.13%) |
Sep 05, 2013 | 28.06 | 28.16 | 27.45 | 27.67 | 4,304,487 | -0.37(-1.31%) |
Sep 04, 2013 | 28.02 | 28.34 | 27.98 | 28.04 | 4,111,323 | -0.01(-0.03%) |
Sep 03, 2013 | 28.43 | 28.55 | 27.93 | 28.05 | 4,727,167 | -0.09(-0.33%) |
Aug 30, 2013 | 28.67 | 28.68 | 28.06 | 28.14 | 2,587,577 | -0.53(-1.86%) |
Aug 29, 2013 | 28.11 | 28.99 | 28.01 | 28.68 | 3,200,760 | +0.51(+1.80%) |
Aug 28, 2013 | 28.20 | 28.39 | 27.88 | 28.17 | 3,168,289 | -0.18(-0.65%) |
Aug 27, 2013 | 28.51 | 28.63 | 28.10 | 28.36 | 3,277,927 | -0.54(-1.88%) |
Aug 26, 2013 | 28.72 | 29.27 | 28.37 | 28.90 | 2,916,672 | +0.22(+0.77%) |
Aug 23, 2013 | 29.86 | 29.88 | 28.59 | 28.68 | 5,388,710 | -1.18(-3.94%) |
Aug 22, 2013 | 29.16 | 30.02 | 29.16 | 29.85 | 3,378,356 | +0.75(+2.59%) |
Aug 21, 2013 | 29.19 | 29.81 | 28.72 | 29.10 | 7,131,279 | +0.01(+0.03%) |
Aug 20, 2013 | 28.46 | 29.20 | 28.21 | 29.09 | 4,617,537 | +0.88(+3.13%) |
Aug 19, 2013 | 29.16 | 29.34 | 27.93 | 28.21 | 4,830,000 | -0.99(-3.40%) |
Aug 16, 2013 | 29.85 | 30.62 | 29.09 | 29.20 | 6,251,571 | -0.52(-1.76%) |
Aug 15, 2013 | 28.31 | 29.89 | 27.72 | 29.73 | 6,923,354 | +0.98(+3.42%) |
Aug 14, 2013 | 29.02 | 29.08 | 28.47 | 28.74 | 4,658,037 | -0.34(-1.17%) |
Aug 13, 2013 | 29.60 | 29.63 | 28.47 | 29.08 | 3,942,423 | -0.55(-1.86%) |
Aug 12, 2013 | 28.97 | 30.02 | 28.96 | 29.63 | 4,138,971 | +0.53(+1.83%) |
Aug 09, 2013 | 28.98 | 29.36 | 28.72 | 29.10 | 2,631,702 | +0.02(+0.06%) |
Aug 08, 2013 | 29.02 | 29.49 | 28.52 | 29.08 | 4,098,056 | +0.37(+1.28%) |
Aug 07, 2013 | 29.43 | 29.51 | 28.60 | 28.71 | 4,664,629 | -0.89(-3.01%) |
Aug 06, 2013 | 30.30 | 30.47 | 29.43 | 29.61 | 2,929,040 | -0.76(-2.51%) |
Aug 05, 2013 | 30.67 | 30.78 | 30.10 | 30.37 | 3,062,832 | -0.45(-1.46%) |
Aug 02, 2013 | 30.16 | 31.10 | 29.99 | 30.82 | 4,162,411 | +0.85(+2.82%) |
Aug 01, 2013 | 30.49 | 30.60 | 29.81 | 29.97 | 4,820,008 | -0.25(-0.82%) |
Jul 31, 2013 | 29.12 | 30.74 | 28.88 | 30.22 | 6,201,932 | +0.93(+3.17%) |
Jul 30, 2013 | 29.43 | 29.68 | 29.08 | 29.29 | 1,997,701 | -0.03(-0.09%) |
Jul 29, 2013 | 29.47 | 29.74 | 29.12 | 29.32 | 2,757,174 | -0.11(-0.37%) |
Jul 26, 2013 | 29.06 | 29.93 | 29.06 | 29.43 | 3,785,784 | +0.06(+0.19%) |
Jul 25, 2013 | 29.18 | 29.47 | 28.50 | 29.38 | 8,884,380 | -0.33(-1.11%) |
Jul 24, 2013 | 31.69 | 31.73 | 29.38 | 29.71 | 9,325,650 | -1.95(-6.16%) |
Jul 23, 2013 | 31.01 | 31.73 | 30.88 | 31.66 | 3,053,362 | +0.65(+2.11%) |
Jul 22, 2013 | 31.57 | 31.36 | 30.75 | 31.00 | 2,467,533 | -0.36(-1.14%) |
Jul 19, 2013 | 31.27 | 31.89 | 31.10 | 31.36 | 4,223,403 | -0.05(-0.15%) |
Jul 18, 2013 | 31.79 | 32.23 | 31.32 | 31.41 | 3,506,536 | -0.42(-1.33%) |
Jul 17, 2013 | 31.25 | 32.16 | 30.80 | 31.83 | 3,867,144 | +0.63(+2.00%) |
Jul 16, 2013 | 31.12 | 32.18 | 30.81 | 31.21 | 4,445,220 | +0.09(+0.30%) |
Jul 15, 2013 | 31.85 | 32.02 | 30.97 | 31.11 | 2,503,562 | -0.70(-2.20%) |
Jul 12, 2013 | 31.81 | 32.42 | 31.42 | 31.81 | 4,091,177 | -0.06(-0.17%) |
Jul 11, 2013 | 30.79 | 32.08 | 30.79 | 31.87 | 8,128,109 | +1.98(+6.61%) |
Jul 10, 2013 | 30.29 | 30.56 | 29.69 | 29.89 | 5,071,123 | -0.40(-1.34%) |
Jul 09, 2013 | 28.73 | 30.55 | 28.59 | 30.30 | 6,262,315 | +1.82(+6.39%) |
Jul 08, 2013 | 29.12 | 29.42 | 28.43 | 28.47 | 4,675,257 | -0.51(-1.74%) |
Jul 05, 2013 | 29.97 | 29.97 | 28.49 | 28.98 | 4,770,858 | -0.89(-2.99%) |
Jul 03, 2013 | 29.32 | 30.00 | 29.31 | 29.87 | 1,450,502 | +0.33(+1.12%) |
Jul 02, 2013 | 29.83 | 30.16 | 29.39 | 29.54 | 2,846,121 | -0.29(-0.96%) |
Jul 01, 2013 | 30.12 | 30.57 | 29.73 | 29.83 | 3,518,561 | -0.17(-0.58%) |
Jun 28, 2013 | 30.50 | 30.74 | 29.95 | 30.00 | 5,099,443 | -0.72(-2.33%) |
Jun 27, 2013 | 30.11 | 30.81 | 29.80 | 30.72 | 4,768,807 | +0.78(+2.61%) |
Jun 26, 2013 | 29.74 | 30.07 | 29.55 | 29.94 | 4,559,309 | +0.55(+1.88%) |
Jun 25, 2013 | 30.30 | 30.70 | 29.32 | 29.39 | 8,640,173 | +0.10(+0.35%) |
Jun 24, 2013 | 28.57 | 29.65 | 27.91 | 29.28 | 8,393,689 | +0.14(+0.47%) |
Jun 21, 2013 | 29.35 | 29.56 | 27.87 | 29.15 | 12,649,341 | +0.00(+0.00%) |
Jun 20, 2013 | 30.03 | 30.04 | 28.47 | 29.15 | 13,280,660 | -1.32(-4.34%) |
Jun 19, 2013 | 31.61 | 31.71 | 30.44 | 30.47 | 5,768,576 | -0.83(-2.64%) |
Jun 18, 2013 | 30.89 | 31.58 | 30.25 | 31.30 | 5,151,804 | +0.35(+1.13%) |
Jun 17, 2013 | 30.44 | 31.55 | 30.24 | 30.95 | 5,667,343 | +0.72(+2.37%) |
Jun 14, 2013 | 30.49 | 31.13 | 30.15 | 30.23 | 4,002,184 | -0.15(-0.48%) |
Jun 13, 2013 | 29.16 | 30.56 | 29.04 | 30.38 | 5,158,579 | +1.19(+4.06%) |
Jun 12, 2013 | 29.64 | 29.79 | 28.78 | 29.19 | 5,371,512 | -0.05(-0.16%) |
Jun 11, 2013 | 29.61 | 30.08 | 29.16 | 29.24 | 4,462,316 | -0.72(-2.39%) |
Jun 10, 2013 | 30.86 | 30.90 | 29.57 | 29.96 | 4,393,554 | -0.91(-2.95%) |
Jun 07, 2013 | 31.21 | 31.73 | 30.52 | 30.87 | 5,226,843 | -0.24(-0.77%) |
Jun 06, 2013 | 29.77 | 31.24 | 29.52 | 31.10 | 6,541,287 | +1.35(+4.54%) |
Jun 05, 2013 | 30.12 | 30.68 | 29.15 | 29.75 | 7,297,612 | -0.51(-1.70%) |
Jun 04, 2013 | 31.38 | 31.44 | 30.15 | 30.27 | 5,153,929 | -0.62(-1.99%) |
Jun 03, 2013 | 31.55 | 31.67 | 30.04 | 30.88 | 4,823,978 | -0.53(-1.70%) |
May 31, 2013 | 31.50 | 32.03 | 31.31 | 31.42 | 3,219,789 | -0.22(-0.70%) |
May 30, 2013 | 31.86 | 32.23 | 30.97 | 31.64 | 7,072,297 | -0.06(-0.17%) |
May 29, 2013 | 33.14 | 33.23 | 31.63 | 31.69 | 6,363,451 | -1.75(-5.22%) |
May 28, 2013 | 34.47 | 34.71 | 32.98 | 33.44 | 4,194,951 | -0.35(-1.03%) |
May 24, 2013 | 34.05 | 34.13 | 33.46 | 33.79 | 3,084,895 | -0.78(-2.26%) |
May 23, 2013 | 33.85 | 35.12 | 33.16 | 34.57 | 8,684,087 | +0.49(+1.43%) |
May 22, 2013 | 34.57 | 36.09 | 33.92 | 34.08 | 11,768,667 | +0.97(+2.94%) |
May 21, 2013 | 33.63 | 33.91 | 32.15 | 33.11 | 5,514,330 | -0.55(-1.64%) |
May 20, 2013 | 33.91 | 34.50 | 33.47 | 33.66 | 2,215,680 | -0.28(-0.84%) |
May 17, 2013 | 33.48 | 34.09 | 33.37 | 33.95 | 2,215,103 | +0.73(+2.19%) |
May 16, 2013 | 33.31 | 33.76 | 32.89 | 33.22 | 4,929,290 | -0.40(-1.18%) |
May 15, 2013 | 33.99 | 34.34 | 33.42 | 33.61 | 4,723,473 | +0.12(+0.36%) |
May 13, 2013 | 33.44 | 33.68 | 33.23 | 33.49 | 1,763,789 | +0.03(+0.08%) |
May 10, 2013 | 33.27 | 33.55 | 33.15 | 33.47 | 2,395,317 | +0.06(+0.17%) |
May 09, 2013 | 33.10 | 33.76 | 33.10 | 33.41 | 3,481,012 | +0.31(+0.94%) |
May 08, 2013 | 32.57 | 33.10 | 32.27 | 33.10 | 2,791,859 | +0.41(+1.27%) |
May 07, 2013 | 32.52 | 32.70 | 32.05 | 32.69 | 2,049,152 | +0.17(+0.51%) |
May 06, 2013 | 32.39 | 32.73 | 32.05 | 32.52 | 2,067,415 | +0.07(+0.23%) |
May 03, 2013 | 32.64 | 32.70 | 32.28 | 32.45 | 3,682,194 | +0.31(+0.97%) |
May 02, 2013 | 31.21 | 32.35 | 31.21 | 32.13 | 3,783,890 | +0.97(+3.13%) |
May 01, 2013 | 31.31 | 31.49 | 30.84 | 31.16 | 2,332,098 | -0.39(-1.22%) |
Apr 30, 2013 | 31.44 | 31.67 | 30.94 | 31.55 | 2,707,540 | +0.11(+0.35%) |
Apr 29, 2013 | 31.90 | 32.69 | 31.39 | 31.44 | 3,154,608 | -0.46(-1.44%) |
Apr 26, 2013 | 31.54 | 32.14 | 31.16 | 31.90 | 3,625,118 | +0.74(+2.36%) |
Apr 25, 2013 | 31.15 | 31.62 | 30.84 | 31.16 | 4,173,729 | +0.20(+0.65%) |
Apr 24, 2013 | 31.37 | 31.63 | 30.85 | 30.96 | 5,576,651 | -0.42(-1.35%) |
Apr 23, 2013 | 29.83 | 31.50 | 29.58 | 31.38 | 12,489,064 | +2.68(+9.32%) |
Apr 22, 2013 | 28.40 | 28.85 | 27.46 | 28.70 | 4,073,120 | +0.29(+1.00%) |
Apr 19, 2013 | 28.22 | 28.69 | 27.96 | 28.42 | 4,262,726 | +0.56(+2.01%) |
Apr 18, 2013 | 28.98 | 29.10 | 27.79 | 27.86 | 4,639,257 | -1.16(-3.99%) |
Apr 17, 2013 | 28.49 | 29.18 | 27.99 | 29.02 | 5,998,681 | +0.15(+0.51%) |
Apr 16, 2013 | 28.77 | 28.93 | 27.85 | 28.87 | 9,221,190 | +0.83(+2.95%) |
Apr 15, 2013 | 30.02 | 30.09 | 28.02 | 28.04 | 7,900,579 | -2.34(-7.69%) |
Apr 12, 2013 | 29.76 | 31.29 | 29.73 | 30.38 | 5,137,593 | +0.45(+1.51%) |
Apr 11, 2013 | 29.67 | 30.12 | 29.39 | 29.93 | 4,172,733 | +0.52(+1.78%) |
Apr 10, 2013 | 30.19 | 30.31 | 29.15 | 29.40 | 4,679,806 | -0.70(-2.32%) |
Apr 09, 2013 | 30.41 | 30.50 | 29.74 | 30.10 | 3,521,730 | -0.32(-1.06%) |
Apr 08, 2013 | 29.60 | 30.43 | 29.40 | 30.42 | 4,811,643 | +0.86(+2.89%) |
Apr 05, 2013 | 28.82 | 29.61 | 28.53 | 29.57 | 6,174,325 | +0.33(+1.13%) |
Apr 04, 2013 | 29.78 | 29.92 | 29.08 | 29.24 | 4,380,296 | -0.63(-2.09%) |
Apr 03, 2013 | 30.73 | 30.84 | 29.27 | 29.86 | 5,089,705 | -0.83(-2.70%) |
Apr 02, 2013 | 31.10 | 31.34 | 30.58 | 30.69 | 2,612,937 | -0.29(-0.92%) |
Apr 01, 2013 | 31.44 | 31.55 | 30.86 | 30.98 | 2,392,565 | -0.51(-1.61%) |
Mar 28, 2013 | 31.94 | 32.05 | 31.34 | 31.48 | 2,958,403 | -0.46(-1.44%) |
Mar 27, 2013 | 31.91 | 32.09 | 31.55 | 31.94 | 2,514,770 | -0.20(-0.63%) |
Mar 26, 2013 | 32.46 | 32.72 | 31.89 | 32.14 | 2,628,444 | -0.19(-0.60%) |
Mar 25, 2013 | 33.04 | 33.34 | 32.26 | 32.34 | 2,903,260 | -0.61(-1.84%) |
Mar 22, 2013 | 32.89 | 33.18 | 32.78 | 32.94 | 2,528,282 | +0.17(+0.53%) |
Mar 21, 2013 | 33.32 | 33.36 | 32.66 | 32.77 | 5,263,866 | -0.82(-2.44%) |
Mar 20, 2013 | 32.17 | 33.72 | 32.09 | 33.59 | 6,597,863 | +1.86(+5.85%) |
Mar 19, 2013 | 31.91 | 32.26 | 31.46 | 31.73 | 4,076,047 | +0.36(+1.14%) |
Mar 18, 2013 | 30.99 | 31.68 | 30.85 | 31.37 | 3,004,705 | -0.01(-0.03%) |
Mar 15, 2013 | 31.58 | 31.87 | 31.25 | 31.38 | 4,254,075 | -0.40(-1.27%) |
Mar 14, 2013 | 31.61 | 31.92 | 31.35 | 31.78 | 2,787,657 | +0.45(+1.44%) |
Mar 13, 2013 | 31.48 | 31.71 | 30.88 | 31.33 | 3,619,144 | -0.12(-0.38%) |
Mar 12, 2013 | 32.09 | 32.13 | 31.31 | 31.45 | 2,681,298 | -0.72(-2.23%) |
Mar 11, 2013 | 32.28 | 32.64 | 32.09 | 32.17 | 2,083,244 | -0.12(-0.37%) |
Mar 08, 2013 | 32.86 | 32.88 | 31.81 | 32.29 | 4,526,371 | -0.13(-0.40%) |
Mar 07, 2013 | 32.70 | 32.92 | 32.13 | 32.42 | 2,212,345 | -0.33(-1.01%) |
Mar 06, 2013 | 32.39 | 33.28 | 32.29 | 32.75 | 3,092,629 | +0.57(+1.77%) |
Mar 05, 2013 | 31.97 | 32.43 | 31.82 | 32.18 | 2,824,952 | +0.41(+1.30%) |
Mar 04, 2013 | 31.18 | 31.93 | 31.12 | 31.77 | 2,368,490 | +0.43(+1.38%) |
Mar 01, 2013 | 31.20 | 31.63 | 30.66 | 31.33 | 3,939,746 | -0.04(-0.12%) |
Feb 28, 2013 | 32.08 | 32.12 | 31.36 | 31.37 | 3,824,462 | -0.69(-2.15%) |
Feb 27, 2013 | 31.45 | 32.26 | 31.21 | 32.06 | 3,525,578 | +0.63(+2.02%) |
Feb 26, 2013 | 30.76 | 31.75 | 30.62 | 31.43 | 4,615,934 | +1.00(+3.29%) |
Feb 25, 2013 | 31.85 | 31.98 | 30.42 | 30.42 | 3,748,326 | -1.38(-4.34%) |
Feb 22, 2013 | 31.77 | 32.16 | 31.49 | 31.80 | 3,764,507 | +0.11(+0.35%) |
Feb 21, 2013 | 31.22 | 31.80 | 30.60 | 31.69 | 7,399,105 | +0.84(+2.71%) |
Feb 20, 2013 | 32.99 | 33.18 | 30.82 | 30.86 | 10,551,533 | -3.07(-9.05%) |
Feb 19, 2013 | 34.28 | 34.75 | 33.33 | 33.93 | 4,209,426 | -0.17(-0.49%) |
Feb 15, 2013 | 34.48 | 34.88 | 34.00 | 34.09 | 2,508,135 | -0.39(-1.12%) |
Feb 14, 2013 | 34.36 | 34.71 | 34.35 | 34.48 | 1,700,791 | +0.07(+0.21%) |
Feb 13, 2013 | 34.42 | 34.86 | 34.00 | 34.41 | 2,333,601 | -0.04(-0.11%) |
Feb 12, 2013 | 33.03 | 34.65 | 33.03 | 34.44 | 3,329,789 | +1.45(+4.40%) |
Feb 11, 2013 | 33.31 | 33.49 | 32.89 | 32.99 | 1,642,063 | -0.40(-1.21%) |
Feb 08, 2013 | 33.35 | 33.69 | 33.15 | 33.39 | 1,635,286 | +0.06(+0.17%) |
Feb 07, 2013 | 33.71 | 33.75 | 32.84 | 33.34 | 1,952,449 | -0.27(-0.79%) |
Feb 06, 2013 | 33.50 | 33.79 | 33.38 | 33.61 | 2,381,197 | +0.12(+0.36%) |
Feb 04, 2013 | 33.47 | 33.73 | 33.08 | 33.49 | 3,363,132 | +0.11(+0.33%) |