Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 35.80 | 35.76 | 35.76 | 35.76 | 1,288,520 | -0.01(-0.02%) |
Dec 30, 2013 | 35.72 | 35.81 | 35.61 | 35.77 | 1,279,148 | -0.02(-0.07%) |
Dec 27, 2013 | 35.80 | 35.88 | 35.71 | 35.80 | 881,871 | -0.06(-0.16%) |
Dec 26, 2013 | 35.95 | 35.96 | 35.71 | 35.85 | 1,238,242 | +0.05(+0.13%) |
Dec 24, 2013 | 35.69 | 35.94 | 35.69 | 35.80 | 961,429 | +0.15(+0.42%) |
Dec 23, 2013 | 35.44 | 35.70 | 35.43 | 35.65 | 3,414,995 | +0.29(+0.81%) |
Dec 20, 2013 | 34.94 | 35.43 | 34.94 | 35.36 | 4,686,880 | +0.38(+1.09%) |
Dec 19, 2013 | 35.00 | 35.14 | 34.82 | 34.98 | 2,564,417 | -0.08(-0.23%) |
Dec 18, 2013 | 34.73 | 35.09 | 34.23 | 35.06 | 4,334,167 | +0.42(+1.22%) |
Dec 17, 2013 | 34.80 | 34.85 | 34.55 | 34.64 | 3,429,259 | -0.22(-0.62%) |
Dec 16, 2013 | 34.81 | 35.01 | 34.75 | 34.85 | 3,831,745 | +0.09(+0.25%) |
Dec 13, 2013 | 34.95 | 35.05 | 34.71 | 34.77 | 2,506,662 | -0.15(-0.43%) |
Dec 12, 2013 | 34.83 | 35.17 | 34.71 | 34.92 | 2,948,943 | +0.04(+0.11%) |
Dec 11, 2013 | 35.47 | 35.58 | 34.85 | 34.88 | 3,144,185 | -0.63(-1.77%) |
Dec 10, 2013 | 35.61 | 35.68 | 35.44 | 35.51 | 2,912,317 | -0.08(-0.22%) |
Dec 09, 2013 | 35.80 | 35.81 | 35.56 | 35.59 | 2,153,034 | -0.14(-0.40%) |
Dec 06, 2013 | 35.72 | 35.91 | 35.66 | 35.73 | 2,116,946 | +0.39(+1.10%) |
Dec 05, 2013 | 35.44 | 35.56 | 35.28 | 35.34 | 2,593,759 | -0.18(-0.49%) |
Dec 04, 2013 | 35.47 | 35.70 | 35.32 | 35.52 | 2,914,389 | -0.06(-0.16%) |
Dec 03, 2013 | 35.57 | 35.80 | 35.48 | 35.57 | 2,787,069 | -0.26(-0.71%) |
Dec 02, 2013 | 36.08 | 36.15 | 35.78 | 35.83 | 4,164,539 | -0.29(-0.81%) |
Nov 29, 2013 | 36.05 | 36.23 | 35.93 | 36.12 | 1,430,533 | +0.03(+0.09%) |
Nov 27, 2013 | 36.17 | 36.21 | 35.86 | 36.09 | 2,167,476 | -0.06(-0.18%) |
Nov 26, 2013 | 36.10 | 36.21 | 36.07 | 36.15 | 2,630,763 | +0.04(+0.11%) |
Nov 25, 2013 | 36.54 | 36.67 | 36.00 | 36.11 | 8,585,467 | -0.34(-0.93%) |
Nov 22, 2013 | 36.03 | 36.47 | 35.95 | 36.45 | 9,191,662 | +0.25(+0.70%) |
Nov 21, 2013 | 35.90 | 36.28 | 35.74 | 36.20 | 7,956,430 | +0.29(+0.81%) |
Nov 20, 2013 | 35.94 | 36.16 | 35.79 | 35.90 | 1,935,168 | +0.06(+0.15%) |
Nov 19, 2013 | 35.83 | 36.01 | 35.70 | 35.85 | 3,703,807 | -0.11(-0.31%) |
Nov 18, 2013 | 35.80 | 36.15 | 35.71 | 35.96 | 2,429,720 | +0.21(+0.60%) |
Nov 15, 2013 | 35.40 | 35.83 | 35.40 | 35.75 | 2,595,973 | +0.33(+0.94%) |
Nov 14, 2013 | 34.91 | 35.54 | 34.90 | 35.41 | 2,750,389 | +0.48(+1.38%) |
Nov 13, 2013 | 34.59 | 34.93 | 34.28 | 34.93 | 4,367,076 | +0.31(+0.89%) |
Nov 12, 2013 | 34.75 | 34.82 | 34.34 | 34.62 | 2,325,194 | -0.26(-0.75%) |
Nov 11, 2013 | 34.86 | 35.07 | 34.77 | 34.88 | 1,420,400 | -0.03(-0.09%) |
Nov 08, 2013 | 34.35 | 34.92 | 34.31 | 34.92 | 1,848,348 | +0.62(+1.80%) |
Nov 07, 2013 | 34.65 | 34.82 | 34.28 | 34.30 | 2,413,636 | -0.32(-0.91%) |
Nov 06, 2013 | 34.62 | 34.72 | 34.45 | 34.62 | 3,433,176 | +0.06(+0.18%) |
Nov 05, 2013 | 34.43 | 34.62 | 34.28 | 34.55 | 2,121,869 | +0.06(+0.18%) |
Nov 04, 2013 | 34.59 | 34.66 | 34.44 | 34.49 | 2,488,515 | -0.06(-0.16%) |
Nov 01, 2013 | 34.41 | 34.66 | 34.35 | 34.54 | 2,315,448 | +0.12(+0.34%) |
Oct 31, 2013 | 33.60 | 34.51 | 33.60 | 34.43 | 3,314,599 | +0.79(+2.35%) |
Oct 30, 2013 | 34.20 | 34.55 | 33.60 | 33.64 | 4,829,764 | -0.56(-1.64%) |
Oct 29, 2013 | 34.45 | 35.26 | 34.16 | 34.20 | 5,080,659 | -0.28(-0.83%) |
Oct 28, 2013 | 34.50 | 34.69 | 34.29 | 34.48 | 3,007,229 | -0.03(-0.09%) |
Oct 25, 2013 | 34.15 | 34.54 | 34.01 | 34.51 | 1,963,690 | +0.30(+0.88%) |
Oct 24, 2013 | 34.37 | 34.37 | 33.98 | 34.21 | 2,080,035 | -0.02(-0.07%) |
Oct 23, 2013 | 33.92 | 34.29 | 33.79 | 34.24 | 2,408,252 | +0.23(+0.67%) |
Oct 22, 2013 | 33.70 | 34.05 | 33.67 | 34.01 | 1,830,518 | +0.39(+1.15%) |
Oct 21, 2013 | 33.56 | 33.64 | 33.28 | 33.62 | 1,731,593 | +0.06(+0.17%) |
Oct 18, 2013 | 33.64 | 33.67 | 33.48 | 33.56 | 1,624,170 | -0.02(-0.05%) |
Oct 17, 2013 | 33.03 | 33.60 | 32.90 | 33.58 | 2,237,170 | +0.39(+1.17%) |
Oct 16, 2013 | 32.99 | 33.20 | 32.85 | 33.19 | 1,319,063 | +0.43(+1.33%) |
Oct 15, 2013 | 32.84 | 33.07 | 32.73 | 32.76 | 1,214,846 | -0.23(-0.70%) |
Oct 14, 2013 | 32.81 | 33.07 | 32.68 | 32.99 | 1,010,210 | -0.02(-0.05%) |
Oct 11, 2013 | 32.54 | 33.09 | 32.49 | 33.00 | 1,837,291 | +0.40(+1.24%) |
Oct 10, 2013 | 32.29 | 32.60 | 32.15 | 32.60 | 1,672,710 | +0.66(+2.05%) |
Oct 09, 2013 | 32.11 | 32.13 | 31.86 | 31.94 | 1,615,447 | -0.07(-0.22%) |
Oct 08, 2013 | 32.23 | 32.33 | 31.99 | 32.01 | 1,553,635 | -0.29(-0.91%) |
Oct 07, 2013 | 32.01 | 32.42 | 31.94 | 32.31 | 1,765,991 | +0.05(+0.15%) |
Oct 04, 2013 | 32.12 | 32.34 | 32.02 | 32.26 | 1,328,363 | +0.14(+0.44%) |
Oct 03, 2013 | 32.48 | 32.51 | 31.85 | 32.12 | 1,795,323 | -0.47(-1.46%) |
Oct 02, 2013 | 32.73 | 32.73 | 32.34 | 32.59 | 1,611,676 | -0.28(-0.87%) |
Oct 01, 2013 | 32.61 | 32.91 | 32.50 | 32.88 | 1,172,099 | +0.27(+0.82%) |
Sep 30, 2013 | 32.45 | 32.67 | 32.40 | 32.61 | 1,640,654 | -0.12(-0.36%) |
Sep 27, 2013 | 32.80 | 32.86 | 32.52 | 32.73 | 1,513,783 | -0.24(-0.72%) |
Sep 26, 2013 | 32.81 | 33.00 | 32.77 | 32.96 | 1,847,264 | +0.25(+0.77%) |
Sep 25, 2013 | 32.85 | 32.96 | 32.70 | 32.71 | 1,781,645 | -0.25(-0.77%) |
Sep 24, 2013 | 33.01 | 33.26 | 32.93 | 32.96 | 1,796,593 | -0.13(-0.38%) |
Sep 23, 2013 | 33.21 | 33.37 | 32.99 | 33.09 | 1,673,329 | -0.19(-0.57%) |
Sep 20, 2013 | 33.47 | 33.50 | 33.21 | 33.28 | 2,806,015 | -0.14(-0.43%) |
Sep 19, 2013 | 33.41 | 33.59 | 33.32 | 33.42 | 1,588,575 | +0.04(+0.12%) |
Sep 18, 2013 | 32.55 | 33.40 | 32.50 | 33.38 | 2,818,444 | +0.81(+2.50%) |
Sep 17, 2013 | 32.73 | 32.79 | 32.34 | 32.57 | 1,827,161 | -0.17(-0.51%) |
Sep 16, 2013 | 32.67 | 32.90 | 32.33 | 32.73 | 1,523,174 | +0.40(+1.25%) |
Sep 13, 2013 | 32.43 | 32.48 | 32.24 | 32.33 | 1,497,684 | +0.02(+0.05%) |
Sep 12, 2013 | 32.40 | 32.56 | 32.29 | 32.31 | 1,620,778 | -0.03(-0.10%) |
Sep 11, 2013 | 32.20 | 32.41 | 32.08 | 32.35 | 1,549,820 | +0.17(+0.52%) |
Sep 10, 2013 | 32.02 | 32.24 | 31.94 | 32.18 | 1,482,038 | +0.28(+0.89%) |
Sep 09, 2013 | 31.66 | 31.91 | 31.64 | 31.90 | 1,344,026 | +0.33(+1.05%) |
Sep 06, 2013 | 31.65 | 31.71 | 31.31 | 31.56 | 2,074,070 | +0.06(+0.18%) |
Sep 05, 2013 | 31.63 | 31.75 | 31.49 | 31.51 | 2,925,892 | -0.15(-0.47%) |
Sep 04, 2013 | 31.45 | 31.86 | 31.31 | 31.66 | 2,467,703 | +0.20(+0.64%) |
Sep 03, 2013 | 32.02 | 32.08 | 31.26 | 31.46 | 2,605,155 | -0.23(-0.72%) |
Aug 30, 2013 | 32.05 | 32.06 | 31.58 | 31.68 | 2,556,683 | -0.38(-1.17%) |
Aug 29, 2013 | 32.12 | 32.31 | 31.99 | 32.06 | 1,452,806 | -0.14(-0.44%) |
Aug 28, 2013 | 32.20 | 32.30 | 32.06 | 32.20 | 1,539,192 | -0.05(-0.17%) |
Aug 27, 2013 | 32.59 | 32.75 | 32.24 | 32.26 | 2,689,765 | -0.63(-1.93%) |
Aug 26, 2013 | 33.02 | 33.08 | 32.83 | 32.89 | 1,224,673 | -0.11(-0.33%) |
Aug 23, 2013 | 32.92 | 33.12 | 32.89 | 33.00 | 1,486,267 | +0.18(+0.55%) |
Aug 22, 2013 | 32.62 | 33.04 | 32.59 | 32.82 | 1,537,033 | +0.24(+0.75%) |
Aug 21, 2013 | 32.93 | 32.94 | 32.51 | 32.58 | 1,803,256 | -0.42(-1.28%) |
Aug 20, 2013 | 32.69 | 33.20 | 32.55 | 33.00 | 2,123,619 | +0.31(+0.93%) |
Aug 19, 2013 | 32.83 | 32.89 | 32.66 | 32.69 | 1,569,651 | -0.16(-0.48%) |
Aug 16, 2013 | 32.69 | 32.96 | 32.68 | 32.85 | 1,910,943 | +0.06(+0.19%) |
Aug 15, 2013 | 33.26 | 33.26 | 32.63 | 32.79 | 3,745,617 | -1.00(-2.95%) |
Aug 14, 2013 | 34.10 | 34.10 | 33.72 | 33.78 | 2,168,646 | -0.30(-0.87%) |
Aug 13, 2013 | 33.86 | 34.15 | 33.76 | 34.08 | 2,030,350 | +0.26(+0.76%) |
Aug 12, 2013 | 33.83 | 34.07 | 33.71 | 33.82 | 2,441,293 | -0.02(-0.07%) |
Aug 09, 2013 | 33.78 | 33.86 | 33.53 | 33.85 | 1,634,720 | +0.09(+0.26%) |
Aug 08, 2013 | 33.57 | 33.87 | 33.50 | 33.76 | 1,573,798 | +0.23(+0.68%) |
Aug 07, 2013 | 33.36 | 33.55 | 33.06 | 33.53 | 2,166,596 | +0.13(+0.38%) |
Aug 06, 2013 | 33.42 | 33.51 | 33.32 | 33.41 | 1,647,871 | -0.08(-0.23%) |
Aug 05, 2013 | 33.26 | 33.50 | 33.23 | 33.49 | 1,844,314 | +0.11(+0.33%) |
Aug 02, 2013 | 33.33 | 33.47 | 33.09 | 33.38 | 1,803,719 | +0.05(+0.14%) |
Aug 01, 2013 | 33.09 | 33.43 | 33.05 | 33.33 | 1,903,299 | +0.40(+1.21%) |
Jul 31, 2013 | 32.81 | 33.15 | 32.74 | 32.93 | 2,526,892 | +0.24(+0.74%) |
Jul 30, 2013 | 32.79 | 33.09 | 32.59 | 32.69 | 2,050,642 | -0.10(-0.31%) |
Jul 29, 2013 | 32.94 | 32.98 | 32.73 | 32.79 | 1,579,477 | -0.16(-0.48%) |
Jul 26, 2013 | 32.97 | 33.07 | 32.71 | 32.95 | 1,919,730 | -0.23(-0.71%) |
Jul 25, 2013 | 33.01 | 33.23 | 32.91 | 33.18 | 1,377,990 | +0.03(+0.09%) |
Jul 24, 2013 | 33.26 | 33.56 | 33.09 | 33.15 | 1,850,000 | -0.09(-0.28%) |
Jul 23, 2013 | 33.19 | 33.24 | 32.99 | 33.24 | 1,509,312 | +0.05(+0.17%) |
Jul 22, 2013 | 33.34 | 33.38 | 33.11 | 33.19 | 1,180,681 | -0.02(-0.07%) |
Jul 19, 2013 | 33.24 | 33.24 | 32.96 | 33.21 | 1,527,368 | +0.05(+0.17%) |
Jul 18, 2013 | 32.98 | 33.29 | 32.96 | 33.16 | 1,930,490 | +0.35(+1.07%) |
Jul 17, 2013 | 32.91 | 33.00 | 32.69 | 32.80 | 910,496 | +0.01(+0.02%) |
Jul 16, 2013 | 32.95 | 33.06 | 32.68 | 32.80 | 1,370,240 | -0.16(-0.50%) |
Jul 15, 2013 | 32.93 | 33.08 | 32.88 | 32.96 | 1,413,874 | +0.00(+0.00%) |
Jul 12, 2013 | 32.91 | 33.06 | 32.77 | 32.96 | 1,524,536 | +0.07(+0.21%) |
Jul 11, 2013 | 32.77 | 32.91 | 32.64 | 32.89 | 1,464,194 | +0.45(+1.40%) |
Jul 10, 2013 | 32.30 | 32.70 | 32.30 | 32.44 | 2,724,465 | +0.13(+0.39%) |
Jul 09, 2013 | 31.95 | 32.42 | 31.87 | 32.31 | 2,278,966 | +0.44(+1.38%) |
Jul 08, 2013 | 31.96 | 32.16 | 31.67 | 31.87 | 2,948,059 | -0.05(-0.17%) |
Jul 05, 2013 | 31.57 | 31.95 | 31.40 | 31.93 | 1,552,700 | +0.45(+1.42%) |
Jul 03, 2013 | 31.54 | 31.57 | 31.28 | 31.48 | 955,994 | -0.17(-0.54%) |
Jul 02, 2013 | 31.78 | 32.11 | 31.54 | 31.65 | 1,606,325 | -0.22(-0.69%) |
Jul 01, 2013 | 31.65 | 32.11 | 31.61 | 31.87 | 1,918,271 | +0.27(+0.87%) |
Jun 28, 2013 | 31.45 | 31.74 | 31.12 | 31.60 | 3,101,420 | +0.09(+0.30%) |
Jun 27, 2013 | 31.52 | 31.65 | 31.36 | 31.50 | 1,966,396 | +0.12(+0.37%) |
Jun 26, 2013 | 30.88 | 31.41 | 30.84 | 31.39 | 3,227,308 | +0.74(+2.43%) |
Jun 25, 2013 | 30.81 | 30.98 | 30.41 | 30.64 | 3,641,044 | +0.05(+0.18%) |
Jun 24, 2013 | 30.91 | 31.00 | 30.58 | 30.59 | 3,113,600 | -0.64(-2.06%) |
Jun 21, 2013 | 31.21 | 31.36 | 30.91 | 31.23 | 3,694,017 | +0.25(+0.81%) |
Jun 20, 2013 | 31.30 | 31.30 | 30.92 | 30.98 | 2,564,371 | -0.49(-1.57%) |
Jun 19, 2013 | 32.00 | 32.01 | 31.46 | 31.47 | 2,101,478 | -0.53(-1.66%) |
Jun 18, 2013 | 31.76 | 32.07 | 31.65 | 32.01 | 1,578,943 | +0.31(+0.99%) |
Jun 17, 2013 | 31.28 | 31.82 | 31.14 | 31.69 | 3,074,919 | +0.60(+1.94%) |
Jun 14, 2013 | 31.14 | 31.29 | 31.06 | 31.09 | 2,957,986 | -0.13(-0.40%) |
Jun 13, 2013 | 31.09 | 31.34 | 31.02 | 31.21 | 4,184,734 | -0.23(-0.75%) |
Jun 12, 2013 | 31.72 | 31.72 | 31.42 | 31.45 | 2,096,219 | -0.09(-0.30%) |
Jun 11, 2013 | 31.54 | 31.81 | 31.43 | 31.54 | 2,092,880 | -0.15(-0.47%) |
Jun 10, 2013 | 31.82 | 31.93 | 31.63 | 31.69 | 3,287,991 | -0.02(-0.05%) |
Jun 07, 2013 | 31.10 | 31.75 | 30.41 | 31.71 | 6,972,219 | -0.09(-0.30%) |
Jun 06, 2013 | 32.04 | 32.19 | 31.37 | 31.80 | 3,747,561 | -0.31(-0.95%) |
Jun 05, 2013 | 32.49 | 32.49 | 31.91 | 32.11 | 2,992,685 | -0.33(-1.03%) |
Jun 04, 2013 | 32.25 | 32.56 | 32.25 | 32.44 | 3,779,908 | +0.12(+0.36%) |
Jun 03, 2013 | 32.62 | 32.62 | 32.15 | 32.32 | 3,183,230 | -0.24(-0.74%) |
May 31, 2013 | 32.63 | 32.93 | 32.56 | 32.56 | 3,263,982 | -0.17(-0.52%) |
May 30, 2013 | 32.58 | 32.88 | 32.56 | 32.74 | 1,594,965 | +0.19(+0.60%) |
May 29, 2013 | 32.85 | 32.87 | 32.34 | 32.54 | 2,619,965 | -0.43(-1.30%) |
May 28, 2013 | 33.11 | 33.24 | 32.77 | 32.97 | 2,706,643 | +0.05(+0.17%) |
May 24, 2013 | 32.69 | 32.96 | 32.66 | 32.91 | 1,566,168 | +0.06(+0.19%) |
May 23, 2013 | 32.46 | 33.01 | 32.46 | 32.85 | 1,956,483 | -0.02(-0.05%) |
May 22, 2013 | 33.16 | 33.40 | 32.73 | 32.87 | 2,519,311 | -0.33(-1.01%) |
May 21, 2013 | 33.10 | 33.35 | 33.08 | 33.20 | 2,136,565 | +0.12(+0.38%) |
May 20, 2013 | 32.92 | 33.15 | 32.88 | 33.08 | 2,374,821 | +0.16(+0.47%) |
May 17, 2013 | 32.65 | 32.94 | 32.63 | 32.92 | 2,438,073 | +0.31(+0.95%) |
May 16, 2013 | 32.49 | 32.71 | 32.46 | 32.61 | 1,477,317 | +0.01(+0.02%) |
May 15, 2013 | 32.15 | 32.66 | 32.01 | 32.60 | 2,234,617 | +0.74(+2.32%) |
May 13, 2013 | 31.97 | 31.98 | 31.79 | 31.87 | 1,330,426 | -0.14(-0.44%) |
May 10, 2013 | 32.05 | 32.16 | 31.89 | 32.01 | 1,412,900 | -0.07(-0.22%) |
May 09, 2013 | 32.21 | 32.27 | 31.88 | 32.08 | 2,111,397 | -0.18(-0.55%) |
May 08, 2013 | 32.14 | 32.25 | 31.95 | 32.25 | 1,882,352 | +0.09(+0.27%) |
May 07, 2013 | 32.01 | 32.21 | 31.96 | 32.17 | 1,960,527 | +0.26(+0.80%) |
May 06, 2013 | 31.87 | 32.02 | 31.84 | 31.91 | 1,503,210 | -0.02(-0.07%) |
May 03, 2013 | 31.88 | 31.95 | 31.69 | 31.94 | 3,819,753 | +0.25(+0.78%) |
May 02, 2013 | 31.56 | 31.73 | 31.42 | 31.69 | 3,078,255 | +0.19(+0.62%) |
May 01, 2013 | 31.69 | 31.98 | 31.49 | 31.49 | 3,061,598 | -0.33(-1.05%) |
Apr 30, 2013 | 31.36 | 31.84 | 31.14 | 31.83 | 4,591,320 | +0.40(+1.26%) |
Apr 29, 2013 | 31.24 | 31.54 | 31.16 | 31.43 | 3,311,438 | +0.22(+0.70%) |
Apr 26, 2013 | 31.14 | 31.29 | 31.04 | 31.21 | 2,712,564 | +0.13(+0.43%) |
Apr 25, 2013 | 31.03 | 31.83 | 30.99 | 31.08 | 5,718,090 | +0.36(+1.19%) |
Apr 24, 2013 | 30.16 | 30.98 | 30.12 | 30.72 | 4,049,263 | +0.66(+2.20%) |
Apr 23, 2013 | 30.06 | 30.25 | 29.77 | 30.06 | 2,977,060 | +0.13(+0.44%) |
Apr 22, 2013 | 30.11 | 30.19 | 29.82 | 29.92 | 2,291,702 | -0.13(-0.44%) |
Apr 19, 2013 | 29.72 | 30.14 | 29.68 | 30.06 | 2,564,915 | +0.43(+1.47%) |
Apr 18, 2013 | 29.89 | 29.90 | 29.48 | 29.62 | 2,945,280 | -0.20(-0.68%) |
Apr 17, 2013 | 30.17 | 30.23 | 29.66 | 29.82 | 2,635,278 | -0.50(-1.66%) |
Apr 16, 2013 | 29.97 | 30.37 | 29.91 | 30.33 | 2,565,025 | +0.48(+1.61%) |
Apr 15, 2013 | 30.30 | 30.42 | 29.75 | 29.85 | 2,997,486 | -0.61(-1.99%) |
Apr 12, 2013 | 30.25 | 30.55 | 30.25 | 30.45 | 2,495,791 | -0.07(-0.23%) |
Apr 11, 2013 | 30.54 | 30.63 | 30.30 | 30.52 | 3,512,731 | -0.05(-0.15%) |
Apr 10, 2013 | 30.29 | 30.67 | 30.27 | 30.57 | 2,477,147 | +0.37(+1.21%) |
Apr 09, 2013 | 30.13 | 30.41 | 30.06 | 30.20 | 2,329,931 | +0.11(+0.36%) |
Apr 08, 2013 | 29.91 | 30.09 | 29.80 | 30.09 | 2,167,360 | +0.19(+0.62%) |
Apr 05, 2013 | 29.95 | 29.99 | 29.78 | 29.91 | 2,913,644 | -0.26(-0.88%) |
Apr 04, 2013 | 30.04 | 30.29 | 30.02 | 30.17 | 2,493,935 | +0.16(+0.54%) |
Apr 03, 2013 | 30.20 | 30.37 | 29.94 | 30.01 | 3,373,273 | -0.11(-0.36%) |
Apr 02, 2013 | 30.12 | 30.38 | 30.03 | 30.12 | 3,174,774 | +0.11(+0.36%) |
Apr 01, 2013 | 30.33 | 30.43 | 29.85 | 30.01 | 2,945,841 | -0.44(-1.45%) |
Mar 28, 2013 | 30.01 | 30.50 | 29.94 | 30.45 | 5,516,984 | +0.46(+1.53%) |
Mar 27, 2013 | 29.89 | 30.11 | 29.76 | 29.99 | 2,940,328 | -0.02(-0.05%) |
Mar 26, 2013 | 29.97 | 30.09 | 29.88 | 30.01 | 2,456,966 | +0.20(+0.68%) |
Mar 25, 2013 | 29.81 | 29.85 | 29.59 | 29.81 | 3,635,538 | +0.01(+0.03%) |
Mar 22, 2013 | 29.47 | 29.81 | 29.43 | 29.80 | 2,871,659 | +0.38(+1.29%) |
Mar 21, 2013 | 29.32 | 29.49 | 29.29 | 29.42 | 2,950,211 | -0.04(-0.13%) |
Mar 20, 2013 | 29.15 | 29.47 | 29.05 | 29.46 | 3,726,734 | +0.40(+1.36%) |
Mar 19, 2013 | 29.18 | 29.22 | 28.91 | 29.06 | 2,706,737 | -0.05(-0.16%) |
Mar 18, 2013 | 28.93 | 29.16 | 28.92 | 29.11 | 2,004,795 | -0.03(-0.11%) |
Mar 15, 2013 | 28.80 | 29.16 | 28.74 | 29.14 | 3,551,587 | +0.23(+0.78%) |
Mar 14, 2013 | 28.95 | 29.07 | 28.81 | 28.91 | 2,822,302 | -0.02(-0.08%) |
Mar 13, 2013 | 28.75 | 28.99 | 28.73 | 28.94 | 2,042,819 | +0.23(+0.81%) |
Mar 12, 2013 | 28.76 | 28.98 | 28.62 | 28.70 | 2,033,140 | -0.03(-0.11%) |
Mar 11, 2013 | 28.67 | 28.84 | 28.56 | 28.74 | 3,262,453 | +0.06(+0.22%) |
Mar 08, 2013 | 28.68 | 28.77 | 28.52 | 28.67 | 2,771,391 | +0.13(+0.46%) |
Mar 07, 2013 | 28.63 | 28.78 | 28.42 | 28.54 | 3,087,620 | -0.09(-0.31%) |
Mar 06, 2013 | 28.92 | 28.95 | 28.58 | 28.63 | 2,456,327 | -0.21(-0.72%) |
Mar 05, 2013 | 28.70 | 28.94 | 28.67 | 28.84 | 2,895,445 | +0.23(+0.81%) |
Mar 04, 2013 | 28.39 | 28.68 | 28.28 | 28.61 | 3,079,870 | +0.23(+0.81%) |
Mar 01, 2013 | 28.59 | 28.63 | 28.22 | 28.38 | 2,809,744 | -0.32(-1.13%) |
Feb 28, 2013 | 28.67 | 28.84 | 28.37 | 28.70 | 5,077,800 | +0.21(+0.73%) |
Feb 27, 2013 | 28.08 | 28.54 | 28.07 | 28.49 | 2,795,104 | +0.35(+1.23%) |
Feb 26, 2013 | 28.05 | 28.22 | 27.97 | 28.15 | 2,352,385 | +0.20(+0.72%) |
Feb 25, 2013 | 28.22 | 28.25 | 27.95 | 27.95 | 4,677,300 | -0.21(-0.74%) |
Feb 22, 2013 | 28.07 | 28.22 | 28.01 | 28.15 | 2,795,926 | +0.15(+0.52%) |
Feb 21, 2013 | 28.05 | 28.13 | 27.86 | 28.01 | 2,693,485 | -0.08(-0.30%) |
Feb 20, 2013 | 28.09 | 28.24 | 28.07 | 28.09 | 2,653,317 | -0.07(-0.25%) |
Feb 19, 2013 | 28.30 | 28.30 | 28.02 | 28.16 | 3,385,949 | -0.05(-0.19%) |
Feb 15, 2013 | 28.54 | 28.58 | 28.08 | 28.22 | 4,682,872 | -0.35(-1.21%) |
Feb 14, 2013 | 27.68 | 28.79 | 27.30 | 28.56 | 8,003,823 | +0.38(+1.36%) |
Feb 13, 2013 | 28.08 | 28.32 | 28.03 | 28.18 | 4,348,323 | +0.14(+0.49%) |
Feb 12, 2013 | 27.92 | 28.06 | 27.84 | 28.04 | 1,983,812 | +0.12(+0.41%) |
Feb 11, 2013 | 27.92 | 28.06 | 27.91 | 27.92 | 2,172,215 | +0.01(+0.03%) |
Feb 08, 2013 | 27.85 | 27.94 | 27.54 | 27.92 | 4,774,179 | -0.19(-0.68%) |
Feb 07, 2013 | 27.76 | 28.32 | 27.73 | 28.11 | 6,464,674 | +0.35(+1.25%) |
Feb 06, 2013 | 27.56 | 27.78 | 27.38 | 27.76 | 4,022,870 | +0.14(+0.50%) |
Feb 04, 2013 | 27.79 | 27.92 | 27.60 | 27.62 | 2,456,224 | -0.29(-1.05%) |
Feb 01, 2013 | 28.11 | 28.11 | 27.82 | 27.92 | 3,413,917 | -0.06(-0.22%) |
Jan 31, 2013 | 27.79 | 28.02 | 27.65 | 27.98 | 4,870,433 | +0.25(+0.92%) |
Jan 30, 2013 | 27.97 | 28.01 | 27.61 | 27.72 | 4,798,510 | -0.20(-0.72%) |
Jan 29, 2013 | 28.05 | 28.22 | 27.91 | 27.92 | 4,181,624 | -0.12(-0.41%) |
Jan 28, 2013 | 27.66 | 29.21 | 27.48 | 28.04 | 17,959,452 | +0.59(+2.16%) |
Jan 25, 2013 | 27.32 | 27.47 | 27.20 | 27.45 | 3,165,840 | +0.13(+0.48%) |
Jan 24, 2013 | 27.28 | 27.38 | 27.24 | 27.32 | 3,525,926 | +0.02(+0.06%) |
Jan 23, 2013 | 27.42 | 27.49 | 27.12 | 27.30 | 3,580,342 | -0.19(-0.70%) |
Jan 22, 2013 | 27.13 | 27.49 | 27.12 | 27.49 | 2,665,803 | +0.38(+1.42%) |
Jan 18, 2013 | 27.21 | 27.22 | 26.86 | 27.11 | 6,372,913 | -0.02(-0.06%) |
Jan 17, 2013 | 26.92 | 27.18 | 26.89 | 27.12 | 2,934,584 | +0.23(+0.86%) |
Jan 16, 2013 | 26.82 | 26.91 | 26.67 | 26.89 | 2,927,414 | +0.05(+0.17%) |
Jan 15, 2013 | 26.76 | 26.86 | 26.68 | 26.85 | 2,341,161 | +0.04(+0.14%) |
Jan 14, 2013 | 26.79 | 26.91 | 26.70 | 26.81 | 2,095,485 | +0.04(+0.14%) |
Jan 11, 2013 | 26.80 | 26.83 | 26.65 | 26.77 | 1,939,235 | -0.04(-0.14%) |
Jan 10, 2013 | 26.63 | 26.83 | 26.53 | 26.81 | 3,879,206 | +0.22(+0.84%) |
Jan 09, 2013 | 26.24 | 26.72 | 26.15 | 26.59 | 4,652,327 | +0.41(+1.56%) |
Jan 08, 2013 | 26.12 | 26.19 | 26.02 | 26.18 | 3,072,186 | +0.05(+0.21%) |
Jan 07, 2013 | 26.12 | 26.24 | 26.03 | 26.12 | 3,754,333 | -0.08(-0.32%) |
Jan 04, 2013 | 26.29 | 26.31 | 26.03 | 26.21 | 4,756,315 | -0.01(-0.03%) |
Jan 03, 2013 | 26.15 | 26.40 | 25.95 | 26.22 | 3,208,358 | +0.09(+0.35%) |