Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 35.44 | 35.67 | 35.67 | 35.67 | 272,915 | +0.29(+0.82%) |
Dec 30, 2013 | 35.66 | 35.72 | 35.36 | 35.38 | 372,617 | -0.28(-0.77%) |
Dec 27, 2013 | 35.57 | 35.68 | 35.47 | 35.65 | 225,095 | +0.19(+0.54%) |
Dec 26, 2013 | 35.27 | 35.51 | 35.23 | 35.46 | 277,221 | +0.30(+0.84%) |
Dec 24, 2013 | 34.97 | 35.22 | 34.97 | 35.17 | 223,491 | +0.19(+0.55%) |
Dec 23, 2013 | 35.09 | 35.21 | 34.95 | 34.98 | 419,730 | +0.01(+0.03%) |
Dec 20, 2013 | 34.90 | 35.04 | 34.85 | 34.97 | 284,240 | +0.11(+0.30%) |
Dec 19, 2013 | 34.70 | 34.88 | 34.62 | 34.86 | 439,745 | +0.06(+0.16%) |
Dec 18, 2013 | 34.33 | 34.83 | 34.05 | 34.81 | 637,341 | +0.53(+1.56%) |
Dec 17, 2013 | 34.44 | 34.47 | 34.14 | 34.27 | 559,098 | -0.19(-0.55%) |
Dec 16, 2013 | 34.31 | 34.59 | 34.24 | 34.46 | 820,778 | +0.37(+1.09%) |
Dec 13, 2013 | 34.16 | 34.19 | 33.99 | 34.09 | 791,248 | -0.16(-0.47%) |
Dec 12, 2013 | 34.09 | 34.40 | 34.03 | 34.25 | 333,372 | +0.17(+0.50%) |
Dec 11, 2013 | 34.59 | 34.59 | 34.02 | 34.08 | 419,274 | -0.51(-1.48%) |
Dec 10, 2013 | 34.66 | 34.78 | 34.54 | 34.59 | 270,821 | -0.08(-0.24%) |
Dec 09, 2013 | 34.73 | 34.83 | 34.57 | 34.68 | 300,821 | +0.01(+0.04%) |
Dec 06, 2013 | 34.85 | 34.90 | 34.56 | 34.66 | 207,677 | +0.11(+0.31%) |
Dec 05, 2013 | 34.57 | 34.71 | 34.48 | 34.56 | 289,603 | -0.12(-0.34%) |
Dec 04, 2013 | 34.69 | 34.85 | 34.42 | 34.68 | 407,301 | -0.08(-0.24%) |
Dec 03, 2013 | 34.62 | 34.87 | 34.55 | 34.76 | 318,996 | +0.05(+0.14%) |
Dec 02, 2013 | 34.71 | 34.92 | 34.49 | 34.71 | 429,213 | +0.29(+0.84%) |
Nov 29, 2013 | 34.76 | 34.97 | 34.43 | 34.43 | 542,326 | -0.28(-0.81%) |
Nov 27, 2013 | 35.01 | 35.06 | 34.59 | 34.71 | 1,229,672 | -0.27(-0.78%) |
Nov 26, 2013 | 35.04 | 35.21 | 34.86 | 34.98 | 935,523 | -0.08(-0.22%) |
Nov 25, 2013 | 35.37 | 35.37 | 34.96 | 35.06 | 836,617 | -0.36(-1.00%) |
Nov 22, 2013 | 35.29 | 35.42 | 35.07 | 35.41 | 153,381 | +0.19(+0.53%) |
Nov 21, 2013 | 35.00 | 35.29 | 34.99 | 35.23 | 278,594 | +0.33(+0.95%) |
Nov 20, 2013 | 35.11 | 35.27 | 34.83 | 34.90 | 430,097 | -0.13(-0.36%) |
Nov 19, 2013 | 34.97 | 35.16 | 34.77 | 35.02 | 273,719 | +0.01(+0.04%) |
Nov 18, 2013 | 35.45 | 35.45 | 34.90 | 35.01 | 605,791 | -0.28(-0.80%) |
Nov 15, 2013 | 35.19 | 35.29 | 35.02 | 35.29 | 199,408 | +0.23(+0.66%) |
Nov 14, 2013 | 34.85 | 35.09 | 34.81 | 35.06 | 538,121 | +0.26(+0.75%) |
Nov 13, 2013 | 34.45 | 34.82 | 34.40 | 34.80 | 976,531 | +0.24(+0.69%) |
Nov 12, 2013 | 34.81 | 34.85 | 34.46 | 34.56 | 266,264 | -0.34(-0.99%) |
Nov 11, 2013 | 34.80 | 34.95 | 34.76 | 34.90 | 815,811 | +0.10(+0.28%) |
Nov 08, 2013 | 34.23 | 34.81 | 34.23 | 34.81 | 232,946 | +0.53(+1.54%) |
Nov 07, 2013 | 34.88 | 34.92 | 34.18 | 34.28 | 382,327 | -0.49(-1.42%) |
Nov 06, 2013 | 34.85 | 35.02 | 34.67 | 34.77 | 340,500 | +0.15(+0.43%) |
Nov 05, 2013 | 34.77 | 34.85 | 34.59 | 34.62 | 301,650 | -0.26(-0.76%) |
Nov 04, 2013 | 34.54 | 34.91 | 34.52 | 34.89 | 328,428 | +0.47(+1.36%) |
Nov 01, 2013 | 34.57 | 34.57 | 34.02 | 34.42 | 349,000 | -0.13(-0.39%) |
Oct 31, 2013 | 34.62 | 34.87 | 34.44 | 34.55 | 429,311 | -0.06(-0.18%) |
Oct 30, 2013 | 34.90 | 34.99 | 34.40 | 34.62 | 349,155 | -0.21(-0.61%) |
Oct 29, 2013 | 34.71 | 34.84 | 34.66 | 34.83 | 502,598 | +0.24(+0.69%) |
Oct 28, 2013 | 34.51 | 34.64 | 34.41 | 34.59 | 3,197,854 | +0.04(+0.10%) |
Oct 25, 2013 | 34.47 | 34.67 | 34.36 | 34.55 | 231,323 | +0.13(+0.37%) |
Oct 24, 2013 | 34.21 | 34.47 | 34.05 | 34.43 | 248,495 | +0.21(+0.62%) |
Oct 23, 2013 | 34.42 | 34.50 | 34.07 | 34.21 | 2,451,905 | -0.50(-1.44%) |
Oct 22, 2013 | 34.61 | 34.89 | 34.54 | 34.71 | 456,422 | +0.23(+0.65%) |
Oct 21, 2013 | 34.66 | 34.78 | 34.44 | 34.49 | 369,313 | -0.15(-0.45%) |
Oct 18, 2013 | 34.54 | 34.65 | 34.40 | 34.64 | 220,666 | +0.34(+1.01%) |
Oct 17, 2013 | 34.18 | 34.31 | 34.11 | 34.30 | 289,818 | +0.08(+0.25%) |
Oct 16, 2013 | 33.97 | 34.28 | 33.97 | 34.21 | 2,830,795 | +0.46(+1.35%) |
Oct 15, 2013 | 33.82 | 33.97 | 33.64 | 33.76 | 608,206 | -0.12(-0.35%) |
Oct 14, 2013 | 33.43 | 33.93 | 33.41 | 33.88 | 2,768,867 | +0.20(+0.61%) |
Oct 11, 2013 | 33.18 | 33.75 | 33.15 | 33.67 | 618,411 | +0.37(+1.10%) |
Oct 10, 2013 | 32.93 | 33.32 | 32.93 | 33.31 | 1,373,519 | +0.59(+1.81%) |
Oct 09, 2013 | 32.83 | 32.86 | 32.53 | 32.72 | 611,704 | -0.15(-0.45%) |
Oct 08, 2013 | 33.17 | 33.27 | 32.84 | 32.86 | 328,247 | -0.33(-1.00%) |
Oct 07, 2013 | 33.15 | 33.42 | 33.12 | 33.19 | 1,678,330 | -0.25(-0.74%) |
Oct 04, 2013 | 33.25 | 33.56 | 33.10 | 33.44 | 2,242,356 | +0.30(+0.89%) |
Oct 03, 2013 | 33.35 | 33.36 | 33.00 | 33.14 | 1,531,211 | -0.31(-0.93%) |
Oct 02, 2013 | 33.22 | 33.47 | 33.05 | 33.45 | 2,584,422 | +0.08(+0.23%) |
Oct 01, 2013 | 33.03 | 33.45 | 33.03 | 33.38 | 5,187,312 | +0.23(+0.70%) |
Sep 30, 2013 | 33.04 | 33.26 | 32.90 | 33.14 | 1,022,789 | -0.23(-0.70%) |
Sep 27, 2013 | 33.33 | 33.43 | 33.26 | 33.38 | 285,862 | -0.12(-0.36%) |
Sep 26, 2013 | 33.54 | 33.56 | 33.34 | 33.50 | 667,594 | +0.05(+0.15%) |
Sep 25, 2013 | 33.45 | 33.62 | 33.43 | 33.45 | 341,706 | +0.01(+0.04%) |
Sep 24, 2013 | 33.37 | 33.67 | 33.29 | 33.43 | 701,190 | +0.03(+0.09%) |
Sep 23, 2013 | 33.43 | 33.53 | 33.30 | 33.40 | 3,187,974 | -0.15(-0.46%) |
Sep 20, 2013 | 33.90 | 33.91 | 33.49 | 33.56 | 262,050 | -0.26(-0.77%) |
Sep 19, 2013 | 33.91 | 34.01 | 33.75 | 33.81 | 243,571 | -0.08(-0.23%) |
Sep 18, 2013 | 33.51 | 34.02 | 33.39 | 33.89 | 375,280 | +0.37(+1.11%) |
Sep 17, 2013 | 33.35 | 33.60 | 33.35 | 33.52 | 340,635 | +0.18(+0.53%) |
Sep 16, 2013 | 33.46 | 33.57 | 33.30 | 33.35 | 2,467,250 | +0.01(+0.02%) |
Sep 13, 2013 | 33.42 | 33.47 | 33.28 | 33.34 | 210,858 | +0.01(+0.02%) |
Sep 12, 2013 | 33.42 | 33.53 | 33.30 | 33.33 | 204,929 | -0.20(-0.59%) |
Sep 11, 2013 | 33.24 | 33.53 | 33.13 | 33.53 | 356,609 | +0.27(+0.82%) |
Sep 10, 2013 | 33.34 | 33.34 | 32.98 | 33.25 | 326,084 | +0.02(+0.06%) |
Sep 09, 2013 | 32.98 | 33.28 | 32.95 | 33.23 | 323,214 | +0.35(+1.07%) |
Sep 06, 2013 | 33.01 | 33.11 | 32.64 | 32.88 | 356,983 | +0.02(+0.06%) |
Sep 05, 2013 | 32.83 | 33.00 | 32.81 | 32.86 | 253,345 | +0.10(+0.30%) |
Sep 04, 2013 | 32.48 | 32.83 | 32.45 | 32.76 | 1,160,256 | +0.22(+0.69%) |
Sep 03, 2013 | 32.74 | 32.75 | 32.39 | 32.54 | 1,788,069 | +0.17(+0.52%) |
Aug 30, 2013 | 32.50 | 32.54 | 32.29 | 32.37 | 1,208,040 | -0.05(-0.15%) |
Aug 29, 2013 | 32.70 | 32.70 | 32.36 | 32.42 | 620,578 | -0.31(-0.94%) |
Aug 28, 2013 | 32.24 | 32.85 | 32.24 | 32.73 | 1,255,263 | +0.53(+1.65%) |
Aug 27, 2013 | 32.15 | 32.43 | 32.15 | 32.20 | 518,127 | -0.20(-0.61%) |
Aug 26, 2013 | 32.55 | 32.67 | 32.34 | 32.39 | 1,689,471 | -0.08(-0.24%) |
Aug 23, 2013 | 32.31 | 32.50 | 32.14 | 32.47 | 503,119 | +0.25(+0.76%) |
Aug 22, 2013 | 31.89 | 32.37 | 31.86 | 32.22 | 202,302 | +0.43(+1.34%) |
Aug 21, 2013 | 31.90 | 32.08 | 31.77 | 31.80 | 339,311 | -0.18(-0.55%) |
Aug 20, 2013 | 31.83 | 32.15 | 31.78 | 31.97 | 278,039 | +0.16(+0.51%) |
Aug 19, 2013 | 32.24 | 32.25 | 31.79 | 31.81 | 239,394 | -0.50(-1.54%) |
Aug 16, 2013 | 32.38 | 32.43 | 32.20 | 32.31 | 300,713 | -0.13(-0.39%) |
Aug 15, 2013 | 32.39 | 32.55 | 32.30 | 32.43 | 286,723 | -0.17(-0.52%) |
Aug 14, 2013 | 32.75 | 32.80 | 32.58 | 32.60 | 320,066 | -0.13(-0.39%) |
Aug 13, 2013 | 32.70 | 32.82 | 32.55 | 32.73 | 210,899 | +0.06(+0.17%) |
Aug 12, 2013 | 32.72 | 32.81 | 32.60 | 32.67 | 272,241 | -0.17(-0.51%) |
Aug 09, 2013 | 32.95 | 33.00 | 32.69 | 32.84 | 174,862 | -0.11(-0.32%) |
Aug 08, 2013 | 32.95 | 33.02 | 32.67 | 32.95 | 207,420 | +0.18(+0.56%) |
Aug 07, 2013 | 32.80 | 32.90 | 32.66 | 32.76 | 214,147 | -0.14(-0.43%) |
Aug 06, 2013 | 33.03 | 33.16 | 32.81 | 32.90 | 239,417 | -0.20(-0.61%) |
Aug 05, 2013 | 33.09 | 33.12 | 32.95 | 33.11 | 211,604 | -0.05(-0.15%) |
Aug 02, 2013 | 33.19 | 33.23 | 32.99 | 33.16 | 319,691 | -0.18(-0.55%) |
Aug 01, 2013 | 33.06 | 33.35 | 33.04 | 33.34 | 373,708 | +0.43(+1.32%) |
Jul 31, 2013 | 32.84 | 33.13 | 32.84 | 32.90 | 379,966 | +0.11(+0.34%) |
Jul 30, 2013 | 32.90 | 32.91 | 32.62 | 32.79 | 461,359 | -0.04(-0.13%) |
Jul 29, 2013 | 32.99 | 33.04 | 32.71 | 32.83 | 1,776,175 | -0.29(-0.89%) |
Jul 26, 2013 | 33.14 | 33.14 | 32.85 | 33.13 | 247,307 | -0.09(-0.27%) |
Jul 25, 2013 | 32.97 | 33.26 | 32.92 | 33.22 | 329,729 | +0.18(+0.53%) |
Jul 24, 2013 | 33.46 | 33.46 | 32.88 | 33.04 | 308,391 | -0.36(-1.09%) |
Jul 23, 2013 | 33.35 | 33.52 | 33.35 | 33.41 | 422,676 | +0.07(+0.21%) |
Jul 22, 2013 | 33.42 | 33.49 | 33.32 | 33.34 | 2,016,677 | -0.11(-0.31%) |
Jul 19, 2013 | 33.12 | 33.44 | 33.04 | 33.44 | 367,534 | +0.46(+1.38%) |
Jul 18, 2013 | 32.73 | 33.06 | 32.73 | 32.99 | 348,490 | +0.35(+1.07%) |
Jul 17, 2013 | 32.61 | 32.75 | 32.55 | 32.64 | 329,147 | +0.14(+0.43%) |
Jul 16, 2013 | 32.71 | 32.78 | 32.29 | 32.50 | 320,155 | -0.18(-0.54%) |
Jul 15, 2013 | 32.70 | 32.77 | 32.62 | 32.67 | 2,689,746 | -0.04(-0.11%) |
Jul 12, 2013 | 32.55 | 32.73 | 32.48 | 32.71 | 275,597 | +0.09(+0.28%) |
Jul 11, 2013 | 32.65 | 32.73 | 32.39 | 32.62 | 585,408 | +0.30(+0.93%) |
Jul 10, 2013 | 32.51 | 32.58 | 32.24 | 32.31 | 443,600 | -0.20(-0.60%) |
Jul 09, 2013 | 32.31 | 32.51 | 32.27 | 32.51 | 527,860 | +0.37(+1.16%) |
Jul 08, 2013 | 32.11 | 32.32 | 32.09 | 32.14 | 1,104,227 | +0.20(+0.61%) |
Jul 05, 2013 | 31.75 | 31.96 | 31.53 | 31.94 | 262,034 | +0.36(+1.15%) |
Jul 03, 2013 | 31.51 | 31.61 | 31.32 | 31.58 | 320,496 | +0.01(+0.02%) |
Jul 02, 2013 | 31.52 | 31.80 | 31.41 | 31.57 | 504,758 | +0.08(+0.27%) |
Jul 01, 2013 | 31.45 | 31.75 | 31.38 | 31.49 | 7,027,453 | +0.27(+0.88%) |
Jun 28, 2013 | 31.27 | 31.48 | 31.14 | 31.21 | 707,397 | -0.13(-0.42%) |
Jun 27, 2013 | 31.44 | 31.61 | 31.34 | 31.35 | 360,090 | +0.05(+0.16%) |
Jun 26, 2013 | 31.31 | 31.37 | 31.02 | 31.30 | 314,885 | +0.23(+0.74%) |
Jun 25, 2013 | 31.03 | 31.17 | 30.83 | 31.07 | 510,874 | +0.38(+1.25%) |
Jun 24, 2013 | 30.86 | 31.02 | 30.36 | 30.69 | 789,564 | -0.52(-1.65%) |
Jun 21, 2013 | 31.36 | 31.40 | 30.82 | 31.20 | 527,613 | +0.12(+0.38%) |
Jun 20, 2013 | 31.64 | 31.65 | 31.02 | 31.08 | 966,213 | -0.92(-2.88%) |
Jun 19, 2013 | 32.34 | 32.45 | 32.00 | 32.00 | 474,882 | -0.31(-0.97%) |
Jun 18, 2013 | 32.09 | 32.40 | 32.09 | 32.32 | 386,290 | +0.20(+0.61%) |
Jun 17, 2013 | 31.91 | 32.21 | 31.90 | 32.12 | 364,826 | +0.40(+1.28%) |
Jun 14, 2013 | 31.97 | 32.04 | 31.65 | 31.72 | 210,072 | -0.29(-0.89%) |
Jun 13, 2013 | 31.45 | 32.05 | 31.43 | 32.00 | 242,778 | +0.54(+1.71%) |
Jun 12, 2013 | 31.98 | 32.06 | 31.40 | 31.47 | 399,740 | -0.28(-0.88%) |
Jun 11, 2013 | 31.87 | 32.03 | 31.73 | 31.75 | 242,160 | -0.46(-1.43%) |
Jun 10, 2013 | 32.40 | 32.42 | 32.09 | 32.21 | 550,947 | -0.08(-0.24%) |
Jun 07, 2013 | 32.07 | 32.33 | 31.95 | 32.28 | 233,743 | +0.36(+1.14%) |
Jun 06, 2013 | 31.64 | 31.92 | 31.45 | 31.92 | 410,522 | +0.26(+0.82%) |
Jun 05, 2013 | 31.95 | 32.05 | 31.66 | 31.66 | 497,013 | -0.36(-1.11%) |
Jun 04, 2013 | 32.12 | 32.28 | 31.81 | 32.02 | 456,693 | -0.24(-0.76%) |
Jun 03, 2013 | 32.08 | 32.26 | 31.94 | 32.26 | 639,057 | +0.29(+0.89%) |
May 31, 2013 | 32.51 | 32.57 | 31.96 | 31.98 | 626,736 | -0.61(-1.88%) |
May 30, 2013 | 32.58 | 32.77 | 32.43 | 32.59 | 440,375 | -0.09(-0.28%) |
May 29, 2013 | 32.55 | 32.78 | 32.45 | 32.68 | 845,063 | -0.07(-0.21%) |
May 28, 2013 | 32.82 | 33.00 | 32.60 | 32.75 | 327,823 | +0.33(+1.03%) |
May 24, 2013 | 32.33 | 32.42 | 32.14 | 32.42 | 240,213 | -0.11(-0.34%) |
May 23, 2013 | 32.13 | 32.58 | 32.09 | 32.53 | 653,397 | -0.09(-0.28%) |
May 22, 2013 | 33.02 | 33.24 | 32.43 | 32.62 | 1,013,118 | -0.37(-1.12%) |
May 21, 2013 | 33.02 | 33.24 | 32.89 | 32.99 | 391,181 | -0.04(-0.13%) |
May 20, 2013 | 32.55 | 33.09 | 32.55 | 33.03 | 572,062 | +0.39(+1.20%) |
May 17, 2013 | 32.23 | 32.64 | 32.22 | 32.64 | 646,753 | +0.54(+1.70%) |
May 16, 2013 | 32.14 | 32.33 | 32.03 | 32.09 | 463,941 | -0.15(-0.45%) |
May 15, 2013 | 32.23 | 32.34 | 32.00 | 32.24 | 318,244 | +0.33(+1.05%) |
May 13, 2013 | 31.82 | 31.93 | 31.74 | 31.91 | 338,235 | -0.02(-0.07%) |
May 10, 2013 | 31.89 | 31.96 | 31.67 | 31.93 | 420,595 | -0.17(-0.54%) |
May 09, 2013 | 32.13 | 32.23 | 31.93 | 32.10 | 360,180 | -0.03(-0.09%) |
May 08, 2013 | 32.03 | 32.17 | 31.94 | 32.13 | 247,990 | +0.06(+0.17%) |
May 07, 2013 | 31.98 | 32.15 | 31.85 | 32.07 | 574,273 | +0.26(+0.81%) |
May 06, 2013 | 31.71 | 31.95 | 31.66 | 31.82 | 380,868 | +0.17(+0.55%) |
May 03, 2013 | 31.35 | 31.70 | 31.06 | 31.64 | 263,665 | +0.59(+1.89%) |
May 02, 2013 | 30.84 | 31.13 | 30.70 | 31.06 | 324,414 | +0.37(+1.21%) |
May 01, 2013 | 30.89 | 30.96 | 30.66 | 30.69 | 408,377 | -0.47(-1.52%) |
Apr 30, 2013 | 31.09 | 31.16 | 30.80 | 31.16 | 479,688 | +0.15(+0.47%) |
Apr 29, 2013 | 30.89 | 31.15 | 30.77 | 31.01 | 404,741 | +0.28(+0.91%) |
Apr 26, 2013 | 30.71 | 30.78 | 30.55 | 30.73 | 354,836 | -0.04(-0.14%) |
Apr 25, 2013 | 30.86 | 31.10 | 30.65 | 30.78 | 1,187,875 | -0.04(-0.14%) |
Apr 24, 2013 | 30.52 | 30.94 | 30.52 | 30.82 | 813,578 | +0.39(+1.28%) |
Apr 23, 2013 | 30.18 | 30.44 | 30.04 | 30.43 | 1,965,286 | +0.33(+1.11%) |
Apr 22, 2013 | 29.86 | 30.16 | 29.65 | 30.09 | 1,347,608 | +0.32(+1.08%) |
Apr 19, 2013 | 29.90 | 30.01 | 29.58 | 29.77 | 1,797,900 | +0.02(+0.07%) |
Apr 18, 2013 | 29.62 | 29.92 | 29.35 | 29.75 | 468,491 | +0.25(+0.85%) |
Apr 17, 2013 | 29.93 | 29.93 | 29.28 | 29.50 | 621,846 | -0.66(-2.18%) |
Apr 16, 2013 | 30.06 | 30.18 | 29.74 | 30.16 | 528,126 | +0.40(+1.34%) |
Apr 15, 2013 | 30.71 | 30.71 | 29.76 | 29.76 | 1,946,811 | -1.25(-4.03%) |
Apr 12, 2013 | 31.29 | 31.35 | 30.83 | 31.01 | 624,679 | -0.46(-1.46%) |
Apr 11, 2013 | 31.40 | 31.56 | 31.24 | 31.47 | 291,997 | +0.12(+0.38%) |
Apr 10, 2013 | 31.24 | 31.43 | 31.19 | 31.35 | 352,562 | +0.15(+0.49%) |
Apr 09, 2013 | 30.96 | 31.28 | 30.85 | 31.20 | 488,224 | +0.27(+0.88%) |
Apr 08, 2013 | 30.77 | 30.94 | 30.67 | 30.92 | 238,959 | +0.22(+0.73%) |
Apr 05, 2013 | 30.33 | 30.74 | 30.25 | 30.70 | 313,679 | +0.01(+0.02%) |
Apr 04, 2013 | 30.71 | 30.85 | 30.50 | 30.69 | 168,426 | -0.01(-0.05%) |
Apr 03, 2013 | 31.30 | 31.30 | 30.64 | 30.71 | 400,854 | -0.57(-1.81%) |
Apr 02, 2013 | 31.50 | 31.52 | 31.18 | 31.27 | 477,046 | -0.18(-0.58%) |
Apr 01, 2013 | 31.52 | 31.59 | 31.25 | 31.45 | 432,546 | -0.03(-0.11%) |
Mar 28, 2013 | 31.59 | 31.69 | 31.47 | 31.49 | 257,844 | -0.09(-0.29%) |
Mar 27, 2013 | 31.33 | 31.63 | 31.25 | 31.58 | 567,659 | +0.08(+0.24%) |
Mar 26, 2013 | 31.26 | 31.52 | 31.26 | 31.50 | 236,948 | +0.36(+1.14%) |
Mar 25, 2013 | 31.40 | 31.52 | 31.03 | 31.15 | 518,155 | -0.10(-0.33%) |
Mar 22, 2013 | 31.08 | 31.31 | 31.08 | 31.25 | 297,028 | +0.24(+0.78%) |
Mar 21, 2013 | 31.02 | 31.25 | 30.99 | 31.01 | 395,807 | -0.19(-0.62%) |
Mar 20, 2013 | 31.18 | 31.28 | 31.01 | 31.20 | 312,817 | +0.21(+0.67%) |
Mar 19, 2013 | 31.35 | 31.37 | 30.76 | 30.99 | 402,287 | -0.33(-1.04%) |
Mar 18, 2013 | 31.21 | 31.52 | 31.19 | 31.32 | 476,265 | -0.26(-0.81%) |
Mar 15, 2013 | 31.60 | 31.72 | 31.48 | 31.58 | 425,014 | -0.07(-0.22%) |
Mar 14, 2013 | 31.26 | 31.66 | 31.25 | 31.65 | 683,222 | +0.47(+1.49%) |
Mar 13, 2013 | 31.21 | 31.28 | 31.12 | 31.18 | 468,622 | -0.05(-0.16%) |
Mar 12, 2013 | 31.21 | 31.40 | 31.16 | 31.23 | 217,448 | +0.04(+0.13%) |
Mar 11, 2013 | 31.15 | 31.24 | 30.95 | 31.19 | 273,889 | +0.01(+0.02%) |
Mar 08, 2013 | 31.15 | 31.23 | 31.00 | 31.18 | 323,645 | +0.12(+0.38%) |
Mar 07, 2013 | 30.97 | 31.08 | 30.86 | 31.06 | 545,979 | +0.16(+0.52%) |
Mar 06, 2013 | 30.96 | 31.04 | 30.81 | 30.90 | 714,826 | +0.03(+0.09%) |
Mar 05, 2013 | 30.83 | 30.98 | 30.76 | 30.87 | 258,662 | +0.24(+0.77%) |
Mar 04, 2013 | 30.71 | 30.73 | 30.37 | 30.64 | 1,643,037 | -0.12(-0.41%) |
Mar 01, 2013 | 30.59 | 30.80 | 30.46 | 30.76 | 1,219,230 | -0.03(-0.11%) |
Feb 28, 2013 | 30.76 | 31.01 | 30.73 | 30.80 | 827,916 | -0.01(-0.02%) |
Feb 27, 2013 | 30.28 | 30.87 | 30.28 | 30.81 | 229,074 | +0.48(+1.58%) |
Feb 26, 2013 | 30.28 | 30.44 | 29.90 | 30.33 | 301,136 | +0.28(+0.92%) |
Feb 25, 2013 | 31.12 | 31.16 | 30.05 | 30.05 | 490,969 | -0.82(-2.66%) |
Feb 22, 2013 | 30.71 | 30.87 | 30.51 | 30.87 | 452,057 | +0.29(+0.95%) |
Feb 21, 2013 | 30.65 | 30.67 | 30.35 | 30.58 | 467,297 | -0.19(-0.63%) |
Feb 20, 2013 | 31.33 | 31.36 | 30.74 | 30.77 | 1,109,793 | -0.59(-1.88%) |
Feb 19, 2013 | 31.15 | 31.38 | 31.15 | 31.36 | 363,589 | +0.33(+1.07%) |
Feb 15, 2013 | 31.35 | 31.35 | 30.85 | 31.03 | 337,791 | -0.33(-1.06%) |
Feb 14, 2013 | 31.07 | 31.42 | 31.00 | 31.36 | 155,210 | +0.22(+0.71%) |
Feb 13, 2013 | 31.05 | 31.14 | 31.03 | 31.14 | 229,438 | +0.12(+0.38%) |
Feb 12, 2013 | 31.00 | 31.07 | 30.85 | 31.02 | 202,604 | +0.07(+0.22%) |
Feb 11, 2013 | 31.10 | 31.10 | 30.92 | 30.95 | 381,350 | -0.19(-0.60%) |
Feb 08, 2013 | 30.92 | 31.14 | 30.92 | 31.14 | 463,151 | +0.26(+0.83%) |
Feb 07, 2013 | 30.96 | 30.98 | 30.65 | 30.88 | 1,120,356 | -0.07(-0.22%) |
Feb 06, 2013 | 30.83 | 30.96 | 30.69 | 30.95 | 311,729 | +0.24(+0.77%) |
Feb 04, 2013 | 30.76 | 30.85 | 30.69 | 30.71 | 586,354 | -0.32(-1.03%) |
Feb 01, 2013 | 30.92 | 31.06 | 30.69 | 31.03 | 945,470 | +0.28(+0.93%) |
Jan 31, 2013 | 30.76 | 30.89 | 30.68 | 30.75 | 750,507 | -0.09(-0.30%) |
Jan 30, 2013 | 31.09 | 31.22 | 30.83 | 30.84 | 320,191 | -0.21(-0.69%) |
Jan 29, 2013 | 30.64 | 31.07 | 30.64 | 31.06 | 767,477 | +0.48(+1.57%) |
Jan 28, 2013 | 30.71 | 30.73 | 30.42 | 30.58 | 2,337,446 | -0.09(-0.29%) |
Jan 25, 2013 | 30.53 | 30.69 | 30.46 | 30.67 | 298,901 | +0.28(+0.91%) |
Jan 24, 2013 | 30.30 | 30.58 | 30.28 | 30.39 | 427,365 | +0.12(+0.39%) |
Jan 23, 2013 | 30.28 | 30.35 | 30.17 | 30.27 | 516,039 | -0.10(-0.32%) |
Jan 22, 2013 | 30.04 | 30.37 | 29.98 | 30.37 | 355,481 | +0.26(+0.88%) |
Jan 18, 2013 | 29.85 | 30.10 | 29.78 | 30.10 | 298,645 | +0.26(+0.86%) |
Jan 17, 2013 | 29.79 | 30.01 | 29.72 | 29.85 | 898,478 | +0.22(+0.73%) |
Jan 16, 2013 | 29.46 | 29.64 | 29.44 | 29.63 | 150,902 | +0.08(+0.26%) |
Jan 15, 2013 | 29.24 | 29.56 | 29.23 | 29.55 | 586,741 | +0.15(+0.52%) |
Jan 14, 2013 | 29.45 | 29.49 | 29.32 | 29.40 | 317,633 | -0.04(-0.14%) |
Jan 11, 2013 | 29.35 | 29.44 | 29.28 | 29.44 | 516,282 | +0.09(+0.31%) |
Jan 10, 2013 | 29.33 | 29.40 | 29.16 | 29.35 | 205,647 | +0.26(+0.88%) |
Jan 09, 2013 | 29.16 | 29.20 | 28.96 | 29.10 | 363,557 | -0.01(-0.02%) |
Jan 08, 2013 | 29.08 | 29.12 | 28.92 | 29.10 | 291,405 | -0.05(-0.17%) |
Jan 07, 2013 | 29.23 | 29.23 | 29.05 | 29.15 | 440,334 | -0.21(-0.71%) |
Jan 04, 2013 | 29.07 | 29.41 | 29.07 | 29.36 | 310,167 | +0.31(+1.05%) |
Jan 03, 2013 | 29.01 | 29.29 | 28.91 | 29.05 | 274,374 | -0.02(-0.07%) |