Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 33.98 | 33.97 | 33.97 | 33.97 | 29,175 | +0.01(+0.03%) |
Dec 30, 2013 | 33.90 | 33.99 | 33.87 | 33.96 | 58,135 | +0.10(+0.29%) |
Dec 27, 2013 | 33.74 | 33.93 | 33.74 | 33.86 | 52,731 | +0.20(+0.61%) |
Dec 26, 2013 | 33.69 | 33.74 | 33.58 | 33.65 | 24,679 | +0.15(+0.44%) |
Dec 24, 2013 | 33.48 | 33.56 | 33.48 | 33.51 | 19,342 | +0.05(+0.14%) |
Dec 23, 2013 | 33.46 | 33.50 | 33.39 | 33.46 | 56,493 | +0.09(+0.28%) |
Dec 20, 2013 | 33.34 | 33.46 | 33.31 | 33.37 | 92,973 | +0.10(+0.31%) |
Dec 19, 2013 | 33.19 | 33.34 | 33.15 | 33.26 | 69,709 | -0.05(-0.15%) |
Dec 18, 2013 | 32.94 | 33.31 | 32.92 | 33.31 | 87,079 | +0.39(+1.17%) |
Dec 17, 2013 | 32.99 | 32.99 | 32.81 | 32.93 | 49,758 | -0.12(-0.38%) |
Dec 16, 2013 | 33.13 | 33.18 | 33.03 | 33.05 | 44,531 | +0.11(+0.35%) |
Dec 13, 2013 | 33.01 | 33.01 | 32.87 | 32.94 | 18,805 | -0.06(-0.19%) |
Dec 12, 2013 | 33.37 | 33.37 | 32.97 | 33.00 | 66,897 | -0.37(-1.12%) |
Dec 11, 2013 | 33.58 | 33.58 | 33.38 | 33.38 | 30,855 | -0.17(-0.49%) |
Dec 10, 2013 | 33.69 | 33.69 | 33.50 | 33.54 | 58,323 | -0.19(-0.57%) |
Dec 09, 2013 | 33.65 | 33.74 | 33.65 | 33.74 | 41,532 | +0.12(+0.34%) |
Dec 06, 2013 | 33.34 | 33.67 | 33.34 | 33.62 | 33,488 | +0.35(+1.04%) |
Dec 05, 2013 | 33.43 | 33.43 | 33.23 | 33.28 | 139,848 | -0.19(-0.56%) |
Dec 04, 2013 | 33.31 | 33.48 | 33.21 | 33.46 | 25,831 | -0.05(-0.16%) |
Dec 03, 2013 | 33.35 | 33.57 | 33.35 | 33.52 | 94,450 | -0.04(-0.10%) |
Dec 02, 2013 | 33.72 | 33.72 | 33.51 | 33.55 | 302,753 | -0.17(-0.49%) |
Nov 29, 2013 | 33.95 | 33.95 | 33.70 | 33.72 | 58,961 | -0.04(-0.12%) |
Nov 27, 2013 | 33.69 | 33.84 | 33.69 | 33.76 | 35,204 | +0.02(+0.06%) |
Nov 26, 2013 | 33.62 | 33.88 | 33.62 | 33.74 | 41,060 | -0.11(-0.33%) |
Nov 25, 2013 | 33.97 | 34.01 | 33.83 | 33.85 | 18,428 | -0.07(-0.21%) |
Nov 22, 2013 | 33.86 | 33.96 | 33.77 | 33.92 | 24,333 | +0.07(+0.20%) |
Nov 21, 2013 | 33.75 | 33.86 | 33.72 | 33.86 | 30,378 | +0.05(+0.16%) |
Nov 20, 2013 | 34.07 | 34.12 | 33.72 | 33.80 | 42,251 | -0.18(-0.54%) |
Nov 19, 2013 | 33.95 | 34.07 | 33.94 | 33.99 | 16,222 | -0.06(-0.17%) |
Nov 18, 2013 | 34.08 | 34.24 | 33.99 | 34.04 | 20,229 | +0.02(+0.06%) |
Nov 15, 2013 | 33.94 | 34.07 | 33.94 | 34.02 | 12,347 | +0.08(+0.23%) |
Nov 14, 2013 | 33.62 | 33.99 | 33.62 | 33.95 | 100,455 | +0.33(+0.97%) |
Nov 12, 2013 | 33.57 | 33.62 | 33.47 | 33.62 | 14,826 | +0.02(+0.06%) |
Nov 11, 2013 | 33.70 | 33.70 | 33.57 | 33.60 | 8,553 | +0.03(+0.09%) |
Nov 08, 2013 | 33.35 | 33.57 | 33.28 | 33.57 | 172,447 | +0.09(+0.26%) |
Nov 07, 2013 | 33.79 | 33.88 | 33.42 | 33.48 | 51,450 | -0.41(-1.21%) |
Nov 06, 2013 | 33.65 | 33.92 | 33.65 | 33.89 | 79,226 | +0.27(+0.79%) |
Nov 05, 2013 | 33.49 | 33.70 | 33.48 | 33.63 | 496,575 | -0.07(-0.21%) |
Nov 04, 2013 | 33.77 | 33.77 | 33.55 | 33.70 | 156,063 | +0.09(+0.26%) |
Nov 01, 2013 | 33.58 | 33.63 | 33.48 | 33.61 | 175,859 | -0.11(-0.31%) |
Oct 31, 2013 | 33.65 | 33.81 | 33.64 | 33.72 | 61,477 | -0.09(-0.25%) |
Oct 30, 2013 | 34.11 | 34.11 | 33.74 | 33.80 | 239,901 | -0.27(-0.80%) |
Oct 29, 2013 | 33.93 | 34.08 | 33.92 | 34.08 | 164,181 | +0.18(+0.53%) |
Oct 28, 2013 | 33.73 | 33.98 | 33.69 | 33.90 | 640,510 | +0.24(+0.71%) |
Oct 25, 2013 | 33.69 | 33.69 | 33.50 | 33.66 | 633,447 | +0.08(+0.23%) |
Oct 24, 2013 | 33.76 | 33.76 | 33.52 | 33.58 | 72,328 | +0.04(+0.10%) |
Oct 23, 2013 | 33.58 | 33.60 | 33.45 | 33.54 | 98,887 | -0.09(-0.27%) |
Oct 22, 2013 | 33.28 | 33.72 | 33.28 | 33.63 | 79,372 | +0.45(+1.35%) |
Oct 21, 2013 | 33.18 | 33.23 | 33.10 | 33.19 | 100,839 | -0.06(-0.18%) |
Oct 18, 2013 | 33.31 | 33.31 | 33.18 | 33.24 | 138,060 | +0.20(+0.59%) |
Oct 17, 2013 | 32.64 | 33.07 | 32.64 | 33.05 | 96,912 | +0.54(+1.67%) |
Oct 16, 2013 | 32.29 | 32.51 | 32.17 | 32.51 | 34,100 | +0.33(+1.02%) |
Oct 15, 2013 | 32.45 | 32.45 | 32.18 | 32.18 | 738,634 | -0.21(-0.65%) |
Oct 14, 2013 | 32.17 | 32.41 | 32.16 | 32.39 | 15,515 | +0.04(+0.11%) |
Oct 11, 2013 | 32.27 | 32.35 | 32.16 | 32.35 | 26,910 | +0.15(+0.46%) |
Oct 10, 2013 | 31.87 | 32.24 | 31.87 | 32.21 | 80,530 | +0.51(+1.61%) |
Oct 09, 2013 | 31.71 | 31.76 | 31.58 | 31.69 | 44,208 | -0.01(-0.02%) |
Oct 08, 2013 | 31.77 | 31.91 | 31.69 | 31.70 | 31,928 | -0.13(-0.42%) |
Oct 07, 2013 | 31.89 | 31.98 | 31.77 | 31.84 | 42,095 | -0.19(-0.58%) |
Oct 04, 2013 | 31.91 | 32.03 | 31.89 | 32.02 | 64,615 | +0.05(+0.16%) |
Oct 03, 2013 | 32.17 | 32.17 | 31.91 | 31.97 | 29,886 | -0.11(-0.35%) |
Oct 02, 2013 | 32.09 | 32.09 | 31.85 | 32.08 | 90,077 | -0.11(-0.34%) |
Oct 01, 2013 | 32.04 | 32.26 | 32.04 | 32.19 | 84,846 | -0.29(-0.88%) |
Sep 27, 2013 | 32.48 | 32.48 | 32.31 | 32.48 | 1,679,331 | +0.01(+0.04%) |
Sep 26, 2013 | 32.49 | 32.51 | 32.41 | 32.47 | 17,403 | +0.07(+0.23%) |
Sep 25, 2013 | 32.48 | 32.52 | 32.35 | 32.39 | 43,384 | -0.13(-0.40%) |
Sep 24, 2013 | 32.62 | 32.75 | 32.51 | 32.52 | 33,024 | -0.23(-0.70%) |
Sep 23, 2013 | 32.75 | 32.81 | 32.65 | 32.75 | 85,605 | -0.07(-0.22%) |
Sep 20, 2013 | 32.95 | 32.96 | 32.81 | 32.82 | 127,367 | -0.21(-0.65%) |
Sep 19, 2013 | 33.18 | 33.22 | 32.97 | 33.04 | 112,958 | -0.02(-0.05%) |
Sep 18, 2013 | 32.57 | 33.10 | 32.41 | 33.05 | 98,482 | +0.57(+1.77%) |
Sep 17, 2013 | 32.44 | 32.52 | 32.44 | 32.48 | 87,434 | +0.07(+0.23%) |
Sep 16, 2013 | 32.53 | 32.53 | 32.36 | 32.40 | 198,059 | +0.23(+0.70%) |
Sep 13, 2013 | 32.09 | 32.22 | 32.04 | 32.18 | 82,605 | +0.28(+0.89%) |
Sep 12, 2013 | 31.97 | 32.01 | 31.90 | 31.90 | 45,940 | -0.05(-0.16%) |
Sep 11, 2013 | 31.80 | 31.96 | 31.73 | 31.95 | 25,250 | +0.12(+0.37%) |
Sep 10, 2013 | 31.83 | 31.83 | 31.72 | 31.83 | 39,149 | +0.18(+0.55%) |
Sep 09, 2013 | 31.34 | 31.66 | 31.34 | 31.66 | 693,759 | +0.31(+1.00%) |
Sep 06, 2013 | 31.28 | 31.47 | 31.13 | 31.34 | 120,059 | +0.12(+0.39%) |
Sep 05, 2013 | 31.25 | 31.29 | 31.19 | 31.22 | 16,863 | -0.06(-0.19%) |
Sep 04, 2013 | 31.14 | 31.35 | 31.06 | 31.28 | 45,891 | +0.10(+0.31%) |
Sep 03, 2013 | 31.39 | 31.41 | 31.13 | 31.18 | 35,770 | +0.12(+0.40%) |
Aug 30, 2013 | 31.04 | 31.12 | 30.99 | 31.06 | 328,565 | -0.04(-0.14%) |
Aug 29, 2013 | 31.04 | 31.23 | 30.96 | 31.10 | 121,647 | +0.00(+0.00%) |
Aug 28, 2013 | 31.21 | 31.21 | 31.10 | 31.10 | 19,237 | -0.16(-0.50%) |
Aug 27, 2013 | 31.38 | 31.41 | 31.25 | 31.26 | 247,703 | -0.35(-1.11%) |
Aug 26, 2013 | 31.83 | 31.83 | 31.59 | 31.61 | 54,834 | -0.22(-0.70%) |
Aug 23, 2013 | 31.67 | 31.83 | 31.64 | 31.83 | 23,062 | +0.19(+0.61%) |
Aug 22, 2013 | 31.68 | 31.71 | 31.55 | 31.64 | 56,730 | +0.08(+0.26%) |
Aug 21, 2013 | 31.78 | 31.78 | 31.51 | 31.56 | 84,303 | -0.27(-0.86%) |
Aug 20, 2013 | 31.88 | 31.94 | 31.76 | 31.83 | 19,924 | +0.01(+0.04%) |
Aug 19, 2013 | 32.01 | 32.01 | 31.81 | 31.82 | 58,905 | -0.14(-0.45%) |
Aug 16, 2013 | 32.07 | 32.07 | 31.96 | 31.96 | 16,120 | -0.15(-0.48%) |
Aug 15, 2013 | 32.16 | 32.16 | 31.98 | 32.12 | 38,345 | -0.38(-1.18%) |
Aug 14, 2013 | 32.64 | 32.64 | 32.48 | 32.50 | 21,002 | -0.07(-0.20%) |
Aug 13, 2013 | 32.55 | 32.60 | 32.43 | 32.56 | 54,424 | +0.10(+0.29%) |
Aug 12, 2013 | 32.47 | 32.50 | 32.40 | 32.47 | 20,611 | -0.13(-0.39%) |
Aug 09, 2013 | 32.54 | 32.68 | 32.54 | 32.60 | 60,352 | -0.14(-0.43%) |
Aug 08, 2013 | 32.66 | 32.78 | 32.59 | 32.74 | 17,962 | +0.15(+0.47%) |
Aug 07, 2013 | 32.64 | 32.64 | 32.54 | 32.58 | 37,986 | -0.17(-0.52%) |
Aug 06, 2013 | 32.79 | 32.82 | 32.71 | 32.76 | 27,727 | -0.01(-0.04%) |
Aug 05, 2013 | 32.72 | 32.77 | 32.67 | 32.77 | 50,108 | +0.02(+0.07%) |
Aug 02, 2013 | 32.65 | 32.76 | 32.54 | 32.74 | 47,475 | +0.13(+0.41%) |
Aug 01, 2013 | 32.66 | 32.67 | 32.52 | 32.61 | 1,613,947 | +0.21(+0.64%) |
Jul 31, 2013 | 32.27 | 32.53 | 32.27 | 32.40 | 215,929 | +0.21(+0.65%) |
Jul 30, 2013 | 32.45 | 32.45 | 32.13 | 32.19 | 25,829 | +0.00(+0.01%) |
Jul 29, 2013 | 32.24 | 32.29 | 32.16 | 32.19 | 23,892 | -0.13(-0.40%) |
Jul 26, 2013 | 32.24 | 32.32 | 32.03 | 32.32 | 47,026 | -0.07(-0.23%) |
Jul 25, 2013 | 32.23 | 32.42 | 32.17 | 32.39 | 40,264 | +0.07(+0.22%) |
Jul 24, 2013 | 32.59 | 32.59 | 32.27 | 32.32 | 29,640 | -0.22(-0.67%) |
Jul 23, 2013 | 32.58 | 32.58 | 32.47 | 32.54 | 36,057 | +0.01(+0.02%) |
Jul 22, 2013 | 32.50 | 32.58 | 32.50 | 32.53 | 26,881 | +0.02(+0.05%) |
Jul 19, 2013 | 32.35 | 32.52 | 32.35 | 32.52 | 59,481 | +0.11(+0.35%) |
Jul 18, 2013 | 32.29 | 32.49 | 32.29 | 32.40 | 101,428 | +0.00(+0.01%) |
Jul 17, 2013 | 32.47 | 32.48 | 32.33 | 32.40 | 108,227 | +0.04(+0.14%) |
Jul 16, 2013 | 32.26 | 32.38 | 32.24 | 32.36 | 82,272 | -0.07(-0.22%) |
Jul 15, 2013 | 32.40 | 32.44 | 32.35 | 32.43 | 61,003 | +0.14(+0.44%) |
Jul 12, 2013 | 32.33 | 32.33 | 32.19 | 32.29 | 49,234 | -0.15(-0.47%) |
Jul 11, 2013 | 32.26 | 32.46 | 32.21 | 32.44 | 195,279 | +0.63(+1.99%) |
Jul 10, 2013 | 31.80 | 31.91 | 31.71 | 31.81 | 56,748 | +0.06(+0.18%) |
Jul 09, 2013 | 31.62 | 31.76 | 31.54 | 31.75 | 80,515 | +0.21(+0.66%) |
Jul 08, 2013 | 31.43 | 31.58 | 31.43 | 31.54 | 87,272 | +0.34(+1.09%) |
Jul 05, 2013 | 31.27 | 31.37 | 31.04 | 31.20 | 55,475 | -0.01(-0.04%) |
Jul 03, 2013 | 31.15 | 31.26 | 30.99 | 31.21 | 30,993 | -0.09(-0.30%) |
Jul 02, 2013 | 31.35 | 31.48 | 31.23 | 31.31 | 37,517 | -0.10(-0.32%) |
Jul 01, 2013 | 31.36 | 31.54 | 31.35 | 31.41 | 51,256 | +0.27(+0.85%) |
Jun 28, 2013 | 31.25 | 31.33 | 31.11 | 31.14 | 121,555 | -0.11(-0.34%) |
Jun 27, 2013 | 31.29 | 31.45 | 31.23 | 31.25 | 48,942 | +0.21(+0.69%) |
Jun 26, 2013 | 30.94 | 31.08 | 30.87 | 31.03 | 76,106 | +0.27(+0.86%) |
Jun 25, 2013 | 30.76 | 30.83 | 30.53 | 30.77 | 28,987 | +0.05(+0.17%) |
Jun 24, 2013 | 30.44 | 30.79 | 30.29 | 30.72 | 121,620 | -0.16(-0.52%) |
Jun 21, 2013 | 30.90 | 31.00 | 30.59 | 30.88 | 110,446 | +0.25(+0.82%) |
Jun 20, 2013 | 31.25 | 31.25 | 30.56 | 30.63 | 146,273 | -0.98(-3.10%) |
Jun 19, 2013 | 32.26 | 32.28 | 31.61 | 31.61 | 34,709 | -0.53(-1.66%) |
Jun 18, 2013 | 32.09 | 32.20 | 32.03 | 32.14 | 81,537 | +0.07(+0.23%) |
Jun 17, 2013 | 32.02 | 32.22 | 31.91 | 32.07 | 31,125 | +0.33(+1.03%) |
Jun 14, 2013 | 31.73 | 32.00 | 31.67 | 31.74 | 156,815 | -0.18(-0.56%) |
Jun 13, 2013 | 31.53 | 31.92 | 31.50 | 31.92 | 135,327 | +0.25(+0.80%) |
Jun 12, 2013 | 31.99 | 31.99 | 31.62 | 31.66 | 61,244 | +0.01(+0.03%) |
Jun 11, 2013 | 31.57 | 31.81 | 31.47 | 31.65 | 63,186 | -0.22(-0.70%) |
Jun 10, 2013 | 31.91 | 31.93 | 31.74 | 31.87 | 22,607 | -0.01(-0.02%) |
Jun 07, 2013 | 31.67 | 31.92 | 31.66 | 31.88 | 45,046 | +0.35(+1.10%) |
Jun 06, 2013 | 31.38 | 31.54 | 31.25 | 31.54 | 74,653 | +0.19(+0.60%) |
Jun 05, 2013 | 31.64 | 31.65 | 31.34 | 31.35 | 148,419 | -0.46(-1.43%) |
Jun 04, 2013 | 31.90 | 32.00 | 31.64 | 31.80 | 90,874 | +0.05(+0.15%) |
Jun 03, 2013 | 31.50 | 31.77 | 31.34 | 31.75 | 333,120 | +0.25(+0.80%) |
May 31, 2013 | 31.92 | 31.92 | 31.50 | 31.50 | 380,007 | -0.63(-1.96%) |
May 30, 2013 | 32.16 | 32.26 | 32.08 | 32.13 | 632,539 | -0.10(-0.30%) |
May 29, 2013 | 32.45 | 32.45 | 32.14 | 32.23 | 72,006 | -0.50(-1.53%) |
May 28, 2013 | 33.01 | 33.09 | 32.66 | 32.73 | 74,362 | -0.00(-0.01%) |
May 24, 2013 | 32.51 | 32.73 | 32.46 | 32.73 | 657,078 | +0.20(+0.62%) |
May 23, 2013 | 32.41 | 32.61 | 32.23 | 32.53 | 270,372 | -0.17(-0.52%) |
May 22, 2013 | 32.89 | 33.09 | 32.61 | 32.70 | 135,768 | -0.18(-0.54%) |
May 21, 2013 | 32.80 | 32.95 | 32.65 | 32.88 | 143,189 | -0.02(-0.06%) |
May 20, 2013 | 33.10 | 33.10 | 32.87 | 32.90 | 243,521 | -0.19(-0.56%) |
May 17, 2013 | 33.02 | 33.09 | 32.90 | 33.09 | 45,363 | +0.01(+0.04%) |
May 16, 2013 | 33.26 | 33.29 | 33.06 | 33.07 | 89,744 | -0.27(-0.82%) |
May 15, 2013 | 33.12 | 33.35 | 33.10 | 33.35 | 60,215 | +0.54(+1.63%) |
May 13, 2013 | 32.77 | 32.93 | 32.77 | 32.81 | 159,715 | +0.02(+0.06%) |
May 10, 2013 | 32.70 | 32.83 | 32.66 | 32.79 | 174,783 | +0.07(+0.22%) |
May 09, 2013 | 33.01 | 33.03 | 32.68 | 32.72 | 263,578 | -0.36(-1.10%) |
May 08, 2013 | 33.07 | 33.09 | 32.93 | 33.08 | 213,873 | +0.17(+0.53%) |
May 07, 2013 | 32.85 | 32.91 | 32.71 | 32.91 | 38,789 | +0.15(+0.45%) |
May 06, 2013 | 33.03 | 33.03 | 32.76 | 32.76 | 204,384 | -0.19(-0.59%) |
May 03, 2013 | 33.06 | 33.08 | 32.90 | 32.95 | 209,387 | +0.06(+0.18%) |
May 02, 2013 | 32.72 | 32.94 | 32.72 | 32.90 | 309,584 | +0.14(+0.41%) |
May 01, 2013 | 32.79 | 32.94 | 32.73 | 32.76 | 294,569 | -0.07(-0.20%) |
Apr 30, 2013 | 32.82 | 32.86 | 32.65 | 32.83 | 220,983 | +0.05(+0.16%) |
Apr 29, 2013 | 32.73 | 32.84 | 32.61 | 32.77 | 94,461 | +0.22(+0.69%) |
Apr 26, 2013 | 32.58 | 32.60 | 32.52 | 32.55 | 162,085 | -0.04(-0.13%) |
Apr 25, 2013 | 32.66 | 32.68 | 32.54 | 32.59 | 77,937 | +0.05(+0.15%) |
Apr 24, 2013 | 32.77 | 32.80 | 32.54 | 32.54 | 154,174 | -0.32(-0.97%) |
Apr 23, 2013 | 32.72 | 32.86 | 32.60 | 32.86 | 254,340 | +0.38(+1.18%) |
Apr 22, 2013 | 32.43 | 32.56 | 32.28 | 32.48 | 107,157 | +0.02(+0.07%) |
Apr 19, 2013 | 32.19 | 32.46 | 32.19 | 32.46 | 889,194 | +0.43(+1.35%) |
Apr 18, 2013 | 32.07 | 32.18 | 31.95 | 32.02 | 357,840 | -0.01(-0.02%) |
Apr 17, 2013 | 32.33 | 32.36 | 31.94 | 32.03 | 60,101 | -0.42(-1.30%) |
Apr 16, 2013 | 32.31 | 32.51 | 32.23 | 32.45 | 68,841 | +0.43(+1.34%) |
Apr 15, 2013 | 32.26 | 32.40 | 31.95 | 32.02 | 57,620 | -0.44(-1.34%) |
Apr 12, 2013 | 32.30 | 32.50 | 32.30 | 32.46 | 48,305 | +0.02(+0.06%) |
Apr 11, 2013 | 32.40 | 32.53 | 32.34 | 32.44 | 38,732 | +0.15(+0.45%) |
Apr 10, 2013 | 32.03 | 32.31 | 32.03 | 32.30 | 44,621 | +0.32(+1.00%) |
Apr 09, 2013 | 31.98 | 32.06 | 31.83 | 31.97 | 69,990 | -0.03(-0.11%) |
Apr 08, 2013 | 31.86 | 32.01 | 31.77 | 32.01 | 44,417 | +0.24(+0.76%) |
Apr 05, 2013 | 31.64 | 31.78 | 31.57 | 31.77 | 125,975 | -0.23(-0.71%) |
Apr 04, 2013 | 31.85 | 32.01 | 31.84 | 31.99 | 181,986 | +0.09(+0.28%) |
Apr 03, 2013 | 32.23 | 32.23 | 31.83 | 31.91 | 137,118 | -0.15(-0.46%) |
Apr 02, 2013 | 31.98 | 32.13 | 31.98 | 32.05 | 212,728 | +0.29(+0.91%) |
Apr 01, 2013 | 31.75 | 31.82 | 31.69 | 31.76 | 56,838 | -0.07(-0.22%) |
Mar 28, 2013 | 31.77 | 31.88 | 31.69 | 31.83 | 70,775 | +0.25(+0.78%) |
Mar 27, 2013 | 31.46 | 31.60 | 31.35 | 31.59 | 63,157 | -0.09(-0.30%) |
Mar 26, 2013 | 31.54 | 31.68 | 31.51 | 31.68 | 60,622 | +0.28(+0.88%) |
Mar 25, 2013 | 31.62 | 31.64 | 31.35 | 31.40 | 75,021 | -0.15(-0.46%) |
Mar 22, 2013 | 31.37 | 31.55 | 31.37 | 31.55 | 48,302 | +0.32(+1.03%) |
Mar 21, 2013 | 31.29 | 31.40 | 31.23 | 31.23 | 33,486 | -0.17(-0.54%) |
Mar 20, 2013 | 31.24 | 31.46 | 31.24 | 31.40 | 1,031,274 | +0.19(+0.60%) |
Mar 19, 2013 | 31.18 | 31.25 | 31.03 | 31.21 | 79,819 | +0.15(+0.47%) |
Mar 18, 2013 | 31.08 | 31.18 | 30.96 | 31.06 | 35,884 | -0.14(-0.46%) |
Mar 15, 2013 | 31.29 | 31.30 | 31.13 | 31.21 | 104,093 | -0.07(-0.21%) |
Mar 14, 2013 | 31.12 | 31.27 | 31.08 | 31.27 | 43,750 | +0.19(+0.63%) |
Mar 13, 2013 | 31.11 | 31.13 | 30.96 | 31.08 | 64,914 | +0.01(+0.04%) |
Mar 12, 2013 | 31.11 | 31.11 | 31.02 | 31.06 | 80,179 | -0.07(-0.21%) |
Mar 11, 2013 | 31.07 | 31.15 | 31.01 | 31.13 | 336,083 | +0.06(+0.19%) |
Mar 08, 2013 | 31.05 | 31.08 | 30.89 | 31.07 | 106,213 | +0.07(+0.24%) |
Mar 07, 2013 | 31.06 | 31.07 | 30.98 | 31.00 | 51,324 | +0.09(+0.29%) |
Mar 06, 2013 | 31.00 | 31.00 | 30.86 | 30.91 | 56,589 | -0.07(-0.22%) |
Mar 05, 2013 | 30.92 | 31.03 | 30.92 | 30.98 | 107,540 | +0.19(+0.61%) |
Mar 04, 2013 | 30.63 | 30.83 | 30.48 | 30.79 | 1,269,140 | +0.24(+0.77%) |
Mar 01, 2013 | 30.47 | 30.57 | 30.33 | 30.56 | 69,837 | +0.09(+0.30%) |
Feb 28, 2013 | 30.51 | 30.67 | 30.46 | 30.46 | 85,648 | +0.00(+0.01%) |
Feb 27, 2013 | 30.24 | 30.52 | 30.15 | 30.46 | 31,894 | +0.20(+0.66%) |
Feb 26, 2013 | 30.27 | 30.30 | 30.08 | 30.26 | 41,283 | -0.35(-1.13%) |
Feb 22, 2013 | 30.40 | 30.61 | 30.39 | 30.61 | 44,585 | +0.26(+0.86%) |
Feb 21, 2013 | 30.32 | 30.38 | 30.23 | 30.34 | 590,115 | -0.04(-0.12%) |
Feb 20, 2013 | 30.59 | 30.61 | 30.38 | 30.38 | 71,457 | -0.10(-0.34%) |
Feb 19, 2013 | 30.22 | 30.53 | 30.22 | 30.48 | 208,920 | +0.42(+1.40%) |
Feb 15, 2013 | 30.15 | 30.17 | 30.02 | 30.06 | 27,605 | -0.06(-0.21%) |
Feb 14, 2013 | 30.00 | 30.17 | 30.00 | 30.12 | 56,265 | +0.00(+0.01%) |
Feb 13, 2013 | 30.03 | 30.16 | 30.02 | 30.12 | 124,119 | +0.07(+0.22%) |
Feb 12, 2013 | 29.98 | 30.11 | 29.98 | 30.05 | 12,973 | +0.04(+0.14%) |
Feb 11, 2013 | 30.05 | 30.05 | 29.96 | 30.01 | 27,288 | -0.03(-0.10%) |
Feb 08, 2013 | 30.00 | 30.10 | 29.98 | 30.04 | 26,923 | +0.05(+0.18%) |
Feb 07, 2013 | 29.93 | 30.07 | 29.83 | 29.99 | 58,206 | -0.05(-0.18%) |
Feb 06, 2013 | 29.83 | 30.04 | 29.83 | 30.04 | 38,097 | +0.36(+1.21%) |
Feb 04, 2013 | 29.86 | 29.86 | 29.68 | 29.68 | 119,171 | -0.40(-1.33%) |
Feb 01, 2013 | 30.06 | 30.12 | 30.00 | 30.08 | 68,243 | +0.25(+0.84%) |
Jan 31, 2013 | 29.91 | 29.98 | 29.83 | 29.83 | 98,650 | -0.11(-0.36%) |
Jan 30, 2013 | 29.96 | 30.06 | 29.93 | 29.94 | 195,395 | -0.04(-0.14%) |
Jan 29, 2013 | 29.82 | 30.04 | 29.82 | 29.98 | 458,440 | +0.19(+0.63%) |
Jan 28, 2013 | 29.75 | 29.82 | 29.69 | 29.80 | 52,200 | -0.02(-0.05%) |
Jan 25, 2013 | 29.68 | 29.81 | 29.67 | 29.81 | 73,805 | +0.25(+0.85%) |
Jan 24, 2013 | 29.46 | 29.58 | 29.44 | 29.56 | 57,999 | +0.04(+0.13%) |
Jan 23, 2013 | 29.48 | 29.53 | 29.41 | 29.52 | 101,006 | +0.11(+0.38%) |
Jan 22, 2013 | 29.36 | 29.43 | 29.32 | 29.41 | 77,053 | -0.01(-0.04%) |
Jan 18, 2013 | 29.33 | 29.42 | 29.29 | 29.42 | 29,261 | +0.00(+0.01%) |
Jan 17, 2013 | 29.35 | 29.46 | 29.27 | 29.42 | 27,778 | +0.22(+0.74%) |
Jan 16, 2013 | 29.08 | 29.21 | 29.08 | 29.20 | 125,171 | +0.05(+0.16%) |
Jan 15, 2013 | 29.02 | 29.18 | 29.02 | 29.15 | 84,500 | +0.10(+0.35%) |
Jan 14, 2013 | 28.98 | 29.09 | 28.94 | 29.05 | 39,979 | +0.02(+0.07%) |
Jan 11, 2013 | 29.02 | 29.04 | 28.93 | 29.04 | 41,047 | +0.07(+0.23%) |
Jan 10, 2013 | 28.81 | 28.97 | 28.77 | 28.97 | 78,611 | +0.28(+0.98%) |
Jan 09, 2013 | 28.66 | 28.77 | 28.63 | 28.69 | 94,982 | -0.03(-0.09%) |
Jan 08, 2013 | 28.66 | 28.76 | 28.65 | 28.71 | 99,658 | -0.06(-0.20%) |
Jan 07, 2013 | 28.78 | 28.80 | 28.67 | 28.77 | 79,559 | -0.11(-0.38%) |
Jan 04, 2013 | 28.68 | 28.90 | 28.68 | 28.88 | 115,433 | +0.16(+0.54%) |
Jan 03, 2013 | 28.84 | 28.87 | 28.69 | 28.73 | 55,352 | -0.25(-0.88%) |