Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 38.10 | 38.38 | 37.97 | 38.20 | 4,899,324 | +0.00(+0.00%) |
Feb 27, 2014 | 37.97 | 38.41 | 37.85 | 38.20 | 6,155,662 | -0.07(-0.17%) |
Feb 26, 2014 | 36.90 | 38.73 | 36.79 | 38.27 | 13,590,070 | +1.13(+3.04%) |
Feb 25, 2014 | 35.41 | 37.34 | 35.21 | 37.14 | 16,519,910 | +2.11(+6.01%) |
Feb 24, 2014 | 35.62 | 35.62 | 35.02 | 35.04 | 8,440,353 | -0.43(-1.21%) |
Feb 21, 2014 | 35.37 | 35.65 | 35.33 | 35.46 | 4,699,657 | +0.17(+0.47%) |
Feb 20, 2014 | 35.17 | 35.52 | 35.13 | 35.30 | 4,855,604 | +0.08(+0.22%) |
Feb 19, 2014 | 35.12 | 35.44 | 35.06 | 35.22 | 4,371,537 | +0.13(+0.36%) |
Feb 18, 2014 | 35.44 | 35.49 | 34.93 | 35.09 | 4,203,220 | -0.17(-0.47%) |
Feb 14, 2014 | 35.05 | 35.26 | 35.26 | 35.26 | 3,271,244 | +0.17(+0.49%) |
Feb 13, 2014 | 34.71 | 35.29 | 34.69 | 35.09 | 3,426,551 | +0.21(+0.61%) |
Feb 12, 2014 | 35.41 | 35.56 | 34.74 | 34.88 | 3,821,618 | -0.50(-1.40%) |
Feb 11, 2014 | 35.00 | 35.44 | 34.80 | 35.37 | 3,484,271 | +0.44(+1.25%) |
Feb 10, 2014 | 34.94 | 35.08 | 34.56 | 34.94 | 3,436,163 | -0.12(-0.34%) |
Feb 07, 2014 | 34.91 | 35.46 | 34.73 | 35.06 | 4,442,028 | +0.36(+1.05%) |
Feb 06, 2014 | 33.96 | 34.90 | 33.96 | 34.69 | 5,914,403 | +0.79(+2.32%) |
Feb 05, 2014 | 33.47 | 34.10 | 33.05 | 33.91 | 8,743,639 | +0.25(+0.75%) |
Feb 04, 2014 | 33.80 | 34.16 | 33.51 | 33.66 | 6,707,501 | +0.04(+0.12%) |
Feb 03, 2014 | 35.08 | 35.11 | 33.48 | 33.62 | 10,971,076 | -1.51(-4.30%) |
Jan 31, 2014 | 35.14 | 35.52 | 35.07 | 35.13 | 5,448,820 | -0.47(-1.32%) |
Jan 30, 2014 | 35.66 | 35.88 | 35.41 | 35.60 | 3,911,482 | +0.34(+0.97%) |
Jan 29, 2014 | 35.74 | 36.09 | 35.20 | 35.25 | 6,719,853 | -0.71(-1.98%) |
Jan 28, 2014 | 36.00 | 36.41 | 35.93 | 35.97 | 4,449,399 | +0.19(+0.54%) |
Jan 27, 2014 | 35.89 | 36.18 | 35.51 | 35.77 | 6,135,660 | -0.16(-0.44%) |
Jan 24, 2014 | 36.12 | 36.26 | 35.71 | 35.93 | 5,241,292 | -0.42(-1.14%) |
Jan 23, 2014 | 36.37 | 36.46 | 36.14 | 36.35 | 5,852,169 | -0.22(-0.60%) |
Jan 22, 2014 | 36.69 | 36.86 | 36.39 | 36.57 | 4,542,563 | -0.12(-0.32%) |
Jan 21, 2014 | 37.12 | 37.29 | 36.46 | 36.69 | 5,299,812 | -0.44(-1.19%) |
Jan 17, 2014 | 37.02 | 37.13 | 37.13 | 37.13 | 6,214,303 | +0.13(+0.36%) |
Jan 16, 2014 | 36.77 | 37.04 | 36.49 | 37.00 | 5,370,221 | +0.15(+0.41%) |
Jan 15, 2014 | 36.81 | 36.92 | 36.59 | 36.84 | 3,807,554 | +0.03(+0.09%) |
Jan 14, 2014 | 36.49 | 37.07 | 36.49 | 36.81 | 5,797,392 | +0.32(+0.89%) |
Jan 13, 2014 | 37.05 | 37.41 | 36.48 | 36.49 | 10,991,595 | -0.38(-1.04%) |
Jan 10, 2014 | 36.96 | 37.04 | 36.49 | 36.87 | 9,164,175 | +0.03(+0.07%) |
Jan 09, 2014 | 36.42 | 37.14 | 36.18 | 36.84 | 22,315,230 | +2.61(+7.64%) |
Jan 08, 2014 | 34.20 | 34.34 | 33.91 | 34.23 | 9,136,632 | -0.22(-0.65%) |
Jan 07, 2014 | 35.35 | 35.35 | 34.12 | 34.45 | 9,584,571 | -0.64(-1.83%) |
Jan 06, 2014 | 35.50 | 35.56 | 35.02 | 35.09 | 4,363,520 | -0.26(-0.73%) |
Jan 03, 2014 | 35.23 | 35.66 | 35.21 | 35.35 | 3,774,340 | +0.10(+0.28%) |
Jan 02, 2014 | 35.11 | 35.60 | 34.96 | 35.25 | 4,495,708 | -0.01(-0.02%) |
Dec 31, 2013 | 35.41 | 35.26 | 35.26 | 35.26 | 3,856,887 | -0.18(-0.50%) |
Dec 30, 2013 | 34.85 | 35.56 | 34.85 | 35.44 | 4,564,642 | +0.64(+1.84%) |
Dec 27, 2013 | 35.00 | 35.09 | 34.76 | 34.80 | 2,153,360 | -0.09(-0.25%) |
Dec 26, 2013 | 34.89 | 35.14 | 34.83 | 34.88 | 3,441,212 | +0.08(+0.23%) |
Dec 24, 2013 | 34.76 | 35.00 | 34.54 | 34.80 | 2,709,314 | -0.09(-0.26%) |
Dec 23, 2013 | 34.62 | 35.15 | 34.61 | 34.90 | 4,274,397 | +0.38(+1.11%) |
Dec 20, 2013 | 34.59 | 34.81 | 34.43 | 34.51 | 8,694,549 | +0.03(+0.08%) |
Dec 19, 2013 | 34.38 | 34.66 | 34.24 | 34.49 | 4,474,067 | +0.06(+0.17%) |
Dec 18, 2013 | 34.12 | 34.45 | 33.68 | 34.43 | 5,228,051 | +0.31(+0.91%) |
Dec 17, 2013 | 34.21 | 34.25 | 33.87 | 34.12 | 5,117,848 | +0.04(+0.12%) |
Dec 16, 2013 | 34.04 | 34.32 | 33.98 | 34.08 | 4,155,603 | +0.13(+0.39%) |
Dec 13, 2013 | 34.26 | 34.61 | 33.87 | 33.95 | 6,089,433 | -0.16(-0.46%) |
Dec 12, 2013 | 34.43 | 34.49 | 34.02 | 34.10 | 4,950,087 | -0.28(-0.83%) |
Dec 11, 2013 | 34.20 | 35.02 | 34.14 | 34.39 | 8,333,267 | +0.36(+1.07%) |
Dec 10, 2013 | 34.27 | 34.32 | 33.81 | 34.03 | 4,766,088 | -0.27(-0.79%) |
Dec 09, 2013 | 34.10 | 34.55 | 34.08 | 34.29 | 5,862,824 | +0.24(+0.69%) |
Dec 06, 2013 | 34.12 | 34.30 | 33.60 | 34.06 | 7,012,016 | +0.19(+0.56%) |
Dec 05, 2013 | 34.26 | 34.27 | 33.68 | 33.87 | 6,221,661 | -0.33(-0.96%) |
Dec 04, 2013 | 34.56 | 34.68 | 33.76 | 34.20 | 8,584,599 | -0.51(-1.46%) |
Dec 03, 2013 | 34.36 | 34.75 | 34.31 | 34.70 | 6,822,320 | +0.24(+0.71%) |
Dec 02, 2013 | 34.82 | 35.13 | 34.31 | 34.46 | 9,656,712 | -0.54(-1.54%) |
Nov 29, 2013 | 35.53 | 35.53 | 34.88 | 35.00 | 5,375,171 | -0.18(-0.52%) |
Nov 27, 2013 | 34.87 | 35.25 | 34.77 | 35.18 | 7,754,271 | +0.39(+1.13%) |
Nov 26, 2013 | 34.37 | 34.92 | 34.37 | 34.79 | 9,740,334 | +0.43(+1.26%) |
Nov 25, 2013 | 33.87 | 34.45 | 33.78 | 34.35 | 8,414,039 | +0.67(+1.99%) |
Nov 22, 2013 | 33.49 | 33.76 | 33.27 | 33.68 | 6,272,476 | +0.30(+0.89%) |
Nov 21, 2013 | 33.44 | 33.55 | 33.21 | 33.39 | 6,347,311 | -0.10(-0.29%) |
Nov 20, 2013 | 33.41 | 33.51 | 33.16 | 33.49 | 8,008,555 | +0.36(+1.09%) |
Nov 19, 2013 | 33.14 | 33.31 | 32.95 | 33.12 | 6,294,044 | -0.04(-0.12%) |
Nov 18, 2013 | 33.51 | 33.67 | 33.02 | 33.16 | 6,812,660 | -0.41(-1.21%) |
Nov 15, 2013 | 33.12 | 33.57 | 33.03 | 33.57 | 10,776,330 | +0.27(+0.81%) |
Nov 14, 2013 | 33.31 | 33.60 | 32.90 | 33.30 | 11,024,742 | +2.86(+9.39%) |
Nov 12, 2013 | 30.91 | 30.94 | 30.42 | 30.44 | 12,007,548 | -0.49(-1.57%) |
Nov 11, 2013 | 30.35 | 31.09 | 30.30 | 30.93 | 9,510,155 | +0.58(+1.93%) |
Nov 08, 2013 | 30.16 | 30.43 | 29.96 | 30.35 | 8,508,895 | +0.14(+0.48%) |
Nov 07, 2013 | 30.51 | 30.71 | 30.13 | 30.20 | 7,261,310 | -0.29(-0.95%) |
Nov 06, 2013 | 30.35 | 30.84 | 30.23 | 30.49 | 5,806,037 | +0.17(+0.56%) |
Nov 05, 2013 | 30.63 | 30.83 | 30.13 | 30.32 | 6,661,092 | -0.23(-0.75%) |
Nov 04, 2013 | 30.40 | 30.79 | 30.40 | 30.55 | 5,017,381 | +0.35(+1.15%) |
Nov 01, 2013 | 30.35 | 30.42 | 29.94 | 30.20 | 4,816,641 | -0.10(-0.33%) |
Oct 31, 2013 | 30.56 | 30.61 | 30.15 | 30.30 | 5,656,729 | -0.19(-0.63%) |
Oct 30, 2013 | 30.36 | 30.71 | 30.18 | 30.49 | 5,605,911 | +0.18(+0.59%) |
Oct 29, 2013 | 30.00 | 30.40 | 30.00 | 30.31 | 7,690,723 | +0.45(+1.52%) |
Oct 28, 2013 | 29.18 | 30.00 | 29.02 | 29.86 | 7,774,783 | +0.36(+1.23%) |
Oct 25, 2013 | 29.73 | 29.73 | 29.36 | 29.50 | 5,461,726 | -0.14(-0.47%) |
Oct 24, 2013 | 29.29 | 29.70 | 29.00 | 29.64 | 5,899,724 | +0.37(+1.26%) |
Oct 23, 2013 | 29.27 | 29.42 | 28.97 | 29.27 | 4,308,074 | -0.04(-0.13%) |
Oct 22, 2013 | 29.06 | 29.38 | 28.93 | 29.31 | 6,654,028 | +0.24(+0.81%) |
Oct 21, 2013 | 29.22 | 29.27 | 28.84 | 29.07 | 4,350,198 | -0.10(-0.34%) |
Oct 18, 2013 | 29.25 | 29.34 | 28.72 | 29.17 | 8,064,501 | -0.05(-0.16%) |
Oct 17, 2013 | 28.66 | 29.28 | 28.59 | 29.22 | 8,673,998 | +0.44(+1.53%) |
Oct 16, 2013 | 28.03 | 28.82 | 27.99 | 28.77 | 12,655,410 | +0.86(+3.08%) |
Oct 15, 2013 | 28.05 | 28.30 | 27.78 | 27.91 | 8,235,924 | -0.07(-0.23%) |
Oct 14, 2013 | 27.89 | 28.07 | 27.75 | 27.98 | 7,018,407 | -0.04(-0.14%) |
Oct 11, 2013 | 28.27 | 28.28 | 27.74 | 28.02 | 7,887,311 | -0.37(-1.32%) |
Oct 10, 2013 | 28.27 | 28.47 | 28.16 | 28.39 | 5,238,791 | +0.56(+2.01%) |
Oct 09, 2013 | 27.97 | 28.09 | 27.72 | 27.84 | 7,721,008 | -0.06(-0.21%) |
Oct 08, 2013 | 28.33 | 28.39 | 27.85 | 27.89 | 7,865,626 | -0.35(-1.26%) |
Oct 07, 2013 | 28.66 | 28.68 | 28.25 | 28.25 | 6,904,801 | -0.71(-2.45%) |
Oct 04, 2013 | 29.10 | 29.10 | 28.74 | 28.96 | 6,746,236 | -0.09(-0.32%) |
Oct 03, 2013 | 28.89 | 29.21 | 28.64 | 29.05 | 8,851,863 | +0.16(+0.55%) |
Oct 02, 2013 | 28.37 | 28.90 | 28.27 | 28.89 | 8,441,235 | +0.35(+1.22%) |
Oct 01, 2013 | 28.41 | 28.78 | 28.39 | 28.54 | 7,054,786 | -0.05(-0.18%) |
Sep 27, 2013 | 28.45 | 28.78 | 28.40 | 28.60 | 8,266,589 | +0.13(+0.46%) |
Sep 26, 2013 | 28.18 | 28.49 | 28.05 | 28.47 | 7,695,739 | +0.34(+1.21%) |
Sep 25, 2013 | 28.66 | 28.74 | 28.06 | 28.12 | 10,508,258 | -0.51(-1.79%) |
Sep 24, 2013 | 29.23 | 29.32 | 28.52 | 28.64 | 11,713,099 | -0.73(-2.48%) |
Sep 23, 2013 | 29.32 | 29.42 | 29.03 | 29.37 | 6,689,878 | +0.05(+0.16%) |
Sep 20, 2013 | 29.83 | 29.94 | 29.29 | 29.32 | 8,234,331 | -0.55(-1.83%) |
Sep 19, 2013 | 30.00 | 30.21 | 29.79 | 29.87 | 5,210,614 | -0.09(-0.29%) |
Sep 18, 2013 | 29.68 | 30.08 | 29.24 | 29.95 | 6,474,505 | +0.35(+1.18%) |
Sep 17, 2013 | 29.56 | 29.77 | 29.55 | 29.60 | 4,584,227 | +0.05(+0.18%) |
Sep 16, 2013 | 29.68 | 29.69 | 29.46 | 29.55 | 5,187,661 | +0.18(+0.60%) |
Sep 13, 2013 | 28.79 | 29.38 | 28.58 | 29.37 | 9,101,401 | +0.77(+2.69%) |
Sep 12, 2013 | 28.97 | 29.16 | 28.57 | 28.60 | 9,707,615 | -0.40(-1.38%) |
Sep 11, 2013 | 29.18 | 29.22 | 28.83 | 29.00 | 10,305,486 | -0.12(-0.43%) |
Sep 10, 2013 | 29.83 | 29.86 | 29.05 | 29.13 | 9,389,762 | -0.54(-1.81%) |
Sep 09, 2013 | 29.52 | 29.83 | 29.52 | 29.67 | 4,748,458 | +0.21(+0.71%) |
Sep 06, 2013 | 30.12 | 30.18 | 29.37 | 29.46 | 10,318,606 | -0.61(-2.04%) |
Sep 05, 2013 | 29.29 | 30.08 | 29.27 | 30.07 | 10,681,989 | +0.80(+2.72%) |
Sep 04, 2013 | 28.85 | 29.40 | 28.83 | 29.27 | 7,501,543 | +0.34(+1.17%) |
Sep 03, 2013 | 29.25 | 29.40 | 28.81 | 28.93 | 8,068,024 | -0.10(-0.34%) |
Aug 30, 2013 | 29.20 | 29.31 | 28.91 | 29.03 | 5,113,503 | -0.12(-0.40%) |
Aug 29, 2013 | 28.89 | 29.53 | 28.82 | 29.15 | 8,688,570 | +0.19(+0.65%) |
Aug 28, 2013 | 28.44 | 29.13 | 28.33 | 28.96 | 10,859,832 | +0.56(+1.96%) |
Aug 27, 2013 | 28.62 | 28.71 | 28.35 | 28.40 | 8,154,488 | -0.45(-1.56%) |
Aug 26, 2013 | 29.25 | 29.34 | 28.84 | 28.86 | 8,052,931 | -0.41(-1.41%) |
Aug 23, 2013 | 29.35 | 29.46 | 29.04 | 29.27 | 5,683,537 | -0.10(-0.36%) |
Aug 22, 2013 | 29.40 | 29.64 | 29.27 | 29.37 | 4,455,971 | +0.01(+0.04%) |
Aug 21, 2013 | 29.67 | 29.82 | 29.12 | 29.36 | 10,544,583 | -0.44(-1.49%) |
Aug 20, 2013 | 29.47 | 29.89 | 29.40 | 29.80 | 12,584,994 | +0.43(+1.47%) |
Aug 19, 2013 | 29.45 | 29.65 | 29.27 | 29.37 | 6,963,117 | -0.03(-0.09%) |
Aug 16, 2013 | 30.14 | 30.14 | 29.39 | 29.40 | 11,860,066 | -0.86(-2.83%) |
Aug 15, 2013 | 29.96 | 30.33 | 29.57 | 30.25 | 15,190,772 | -0.02(-0.06%) |
Aug 14, 2013 | 30.51 | 30.68 | 30.10 | 30.27 | 26,062,720 | -1.42(-4.47%) |
Aug 13, 2013 | 31.36 | 31.79 | 31.30 | 31.69 | 9,742,457 | +0.25(+0.81%) |
Aug 12, 2013 | 31.53 | 31.68 | 31.32 | 31.44 | 7,605,221 | -0.27(-0.84%) |
Aug 09, 2013 | 31.48 | 31.76 | 31.14 | 31.70 | 7,244,255 | +0.19(+0.60%) |
Aug 08, 2013 | 31.39 | 31.61 | 30.92 | 31.51 | 9,532,566 | +0.26(+0.84%) |
Aug 07, 2013 | 31.45 | 31.49 | 31.01 | 31.25 | 7,423,360 | -0.40(-1.26%) |
Aug 06, 2013 | 32.24 | 32.36 | 31.31 | 31.65 | 7,306,906 | -0.80(-2.48%) |
Aug 05, 2013 | 32.20 | 32.49 | 32.16 | 32.46 | 3,213,789 | +0.14(+0.42%) |
Aug 02, 2013 | 32.12 | 32.34 | 31.99 | 32.32 | 3,291,260 | +0.12(+0.39%) |
Aug 01, 2013 | 31.97 | 32.37 | 31.78 | 32.19 | 6,319,983 | +0.61(+1.92%) |
Jul 31, 2013 | 31.55 | 31.99 | 31.44 | 31.59 | 7,193,793 | +0.12(+0.37%) |
Jul 30, 2013 | 31.71 | 31.82 | 31.30 | 31.47 | 6,335,838 | -0.07(-0.23%) |
Jul 29, 2013 | 31.42 | 31.70 | 31.34 | 31.54 | 3,051,549 | +0.07(+0.21%) |
Jul 26, 2013 | 31.23 | 31.51 | 31.02 | 31.48 | 3,931,686 | +0.11(+0.35%) |
Jul 25, 2013 | 31.50 | 31.58 | 31.14 | 31.36 | 6,153,792 | -0.20(-0.62%) |
Jul 24, 2013 | 31.93 | 32.10 | 31.46 | 31.56 | 6,148,321 | -0.32(-1.00%) |
Jul 23, 2013 | 32.00 | 32.25 | 31.76 | 31.88 | 4,322,493 | -0.08(-0.25%) |
Jul 22, 2013 | 32.10 | 32.37 | 31.96 | 31.96 | 4,519,772 | -0.08(-0.24%) |
Jul 19, 2013 | 32.18 | 32.18 | 31.51 | 32.04 | 9,080,125 | -0.12(-0.37%) |
Jul 18, 2013 | 32.40 | 32.42 | 31.90 | 32.16 | 4,877,653 | -0.21(-0.65%) |
Jul 17, 2013 | 32.57 | 32.62 | 32.33 | 32.36 | 2,188,221 | -0.14(-0.44%) |
Jul 16, 2013 | 32.84 | 33.00 | 32.36 | 32.51 | 8,407,658 | -0.31(-0.94%) |
Jul 15, 2013 | 32.48 | 33.00 | 32.40 | 32.82 | 5,904,939 | +0.52(+1.60%) |
Jul 12, 2013 | 32.47 | 32.70 | 32.17 | 32.30 | 5,427,433 | -0.17(-0.52%) |
Jul 11, 2013 | 32.67 | 32.70 | 32.14 | 32.47 | 5,624,766 | +0.14(+0.44%) |
Jul 10, 2013 | 32.83 | 32.99 | 31.99 | 32.33 | 7,245,879 | -0.59(-1.79%) |
Jul 09, 2013 | 33.00 | 33.17 | 32.85 | 32.91 | 4,468,026 | +0.07(+0.20%) |
Jul 08, 2013 | 32.25 | 32.98 | 32.24 | 32.85 | 5,717,038 | +0.71(+2.22%) |
Jul 05, 2013 | 32.02 | 32.17 | 31.67 | 32.14 | 3,095,244 | +0.46(+1.44%) |
Jul 03, 2013 | 31.39 | 31.72 | 31.23 | 31.68 | 3,065,874 | +0.05(+0.17%) |
Jul 02, 2013 | 31.53 | 31.81 | 31.37 | 31.63 | 5,517,683 | +0.09(+0.29%) |
Jul 01, 2013 | 31.53 | 31.95 | 31.50 | 31.53 | 5,583,029 | +0.17(+0.54%) |
Jun 28, 2013 | 31.52 | 31.69 | 31.32 | 31.36 | 8,540,832 | +0.18(+0.57%) |
Jun 26, 2013 | 30.71 | 31.23 | 30.68 | 31.19 | 4,459,551 | +0.75(+2.47%) |
Jun 25, 2013 | 30.35 | 30.60 | 30.24 | 30.44 | 3,440,299 | +0.29(+0.95%) |
Jun 24, 2013 | 30.30 | 30.40 | 29.87 | 30.15 | 4,618,172 | -0.47(-1.54%) |
Jun 21, 2013 | 30.84 | 30.97 | 30.14 | 30.62 | 8,044,232 | +0.03(+0.09%) |
Jun 20, 2013 | 31.35 | 31.53 | 30.50 | 30.59 | 6,421,949 | -0.99(-3.12%) |
Jun 19, 2013 | 32.26 | 32.32 | 31.54 | 31.58 | 5,142,276 | -0.65(-2.01%) |
Jun 18, 2013 | 31.82 | 32.33 | 31.78 | 32.23 | 3,872,701 | +0.33(+1.05%) |
Jun 17, 2013 | 31.96 | 32.29 | 31.70 | 31.89 | 4,367,005 | +0.22(+0.68%) |
Jun 14, 2013 | 31.70 | 32.19 | 31.59 | 31.68 | 3,358,485 | -0.18(-0.57%) |
Jun 13, 2013 | 31.48 | 31.97 | 31.31 | 31.86 | 5,170,351 | +0.46(+1.46%) |
Jun 12, 2013 | 31.81 | 31.97 | 31.34 | 31.40 | 4,739,543 | -0.16(-0.52%) |
Jun 11, 2013 | 31.50 | 31.95 | 31.38 | 31.57 | 4,522,135 | -0.24(-0.76%) |
Jun 10, 2013 | 31.72 | 31.97 | 31.63 | 31.81 | 5,357,869 | +0.21(+0.66%) |
Jun 07, 2013 | 31.61 | 31.86 | 31.52 | 31.60 | 4,555,646 | +0.14(+0.45%) |
Jun 06, 2013 | 30.88 | 31.46 | 30.81 | 31.46 | 5,677,803 | +0.67(+2.17%) |
Jun 05, 2013 | 31.30 | 31.45 | 30.73 | 30.79 | 5,737,791 | -0.67(-2.13%) |
Jun 04, 2013 | 31.61 | 31.70 | 31.11 | 31.46 | 6,163,798 | -0.23(-0.74%) |
Jun 03, 2013 | 31.59 | 31.73 | 31.17 | 31.69 | 6,232,976 | +0.27(+0.85%) |
May 31, 2013 | 31.68 | 32.06 | 31.42 | 31.42 | 5,126,985 | -0.55(-1.73%) |
May 30, 2013 | 31.79 | 32.31 | 31.76 | 31.98 | 5,770,294 | +0.22(+0.70%) |
May 29, 2013 | 31.89 | 31.95 | 31.45 | 31.76 | 4,033,711 | -0.37(-1.15%) |
May 28, 2013 | 32.32 | 32.50 | 31.90 | 32.13 | 3,988,671 | +0.14(+0.43%) |
May 24, 2013 | 31.59 | 32.08 | 31.44 | 31.99 | 4,203,577 | +0.15(+0.47%) |
May 23, 2013 | 31.59 | 32.04 | 31.50 | 31.84 | 4,641,086 | -0.01(-0.04%) |
May 22, 2013 | 32.13 | 32.46 | 31.67 | 31.85 | 6,743,058 | -0.28(-0.87%) |
May 21, 2013 | 31.73 | 32.25 | 31.73 | 32.13 | 6,940,553 | +0.38(+1.19%) |
May 20, 2013 | 31.45 | 31.91 | 31.37 | 31.76 | 6,201,288 | +0.12(+0.37%) |
May 17, 2013 | 31.22 | 31.64 | 30.91 | 31.64 | 8,984,869 | +0.51(+1.65%) |
May 16, 2013 | 31.47 | 31.64 | 30.94 | 31.12 | 7,011,815 | -0.45(-1.42%) |
May 15, 2013 | 31.37 | 31.81 | 30.75 | 31.57 | 14,552,726 | +1.10(+3.60%) |
May 13, 2013 | 30.57 | 30.63 | 30.25 | 30.47 | 4,134,519 | -0.23(-0.74%) |
May 10, 2013 | 30.31 | 30.70 | 30.28 | 30.70 | 4,614,231 | +0.51(+1.68%) |
May 09, 2013 | 30.29 | 30.43 | 30.07 | 30.20 | 4,117,711 | -0.12(-0.41%) |
May 08, 2013 | 30.25 | 30.63 | 30.07 | 30.32 | 5,285,311 | +0.09(+0.30%) |
May 07, 2013 | 29.95 | 30.38 | 29.76 | 30.23 | 4,909,700 | +0.33(+1.09%) |
May 06, 2013 | 29.91 | 30.09 | 29.77 | 29.90 | 3,959,266 | -0.15(-0.50%) |
May 03, 2013 | 29.42 | 30.20 | 29.11 | 30.05 | 6,271,328 | +0.94(+3.24%) |
May 02, 2013 | 29.03 | 29.22 | 28.92 | 29.11 | 3,872,956 | +0.05(+0.18%) |
May 01, 2013 | 28.95 | 29.23 | 28.82 | 29.06 | 4,278,986 | +0.07(+0.22%) |
Apr 30, 2013 | 29.20 | 29.31 | 28.78 | 28.99 | 5,621,942 | -0.31(-1.04%) |
Apr 29, 2013 | 29.11 | 29.51 | 29.10 | 29.30 | 3,960,889 | +0.29(+0.99%) |
Apr 26, 2013 | 29.06 | 29.20 | 28.86 | 29.01 | 3,975,832 | -0.10(-0.33%) |
Apr 25, 2013 | 28.62 | 29.37 | 28.60 | 29.11 | 6,074,540 | +0.58(+2.03%) |
Apr 24, 2013 | 28.64 | 28.88 | 28.38 | 28.53 | 3,907,307 | -0.04(-0.14%) |
Apr 23, 2013 | 28.38 | 28.72 | 28.26 | 28.57 | 5,050,068 | +0.27(+0.94%) |
Apr 22, 2013 | 28.34 | 28.49 | 28.02 | 28.30 | 3,655,843 | +0.00(+0.00%) |
Apr 19, 2013 | 28.04 | 28.41 | 27.98 | 28.30 | 4,066,039 | +0.39(+1.40%) |
Apr 18, 2013 | 28.34 | 28.34 | 27.86 | 27.91 | 4,686,537 | -0.44(-1.54%) |
Apr 17, 2013 | 28.34 | 28.41 | 28.05 | 28.35 | 6,740,092 | -0.21(-0.73%) |
Apr 16, 2013 | 28.54 | 28.62 | 28.37 | 28.56 | 4,510,275 | +0.33(+1.17%) |
Apr 15, 2013 | 28.67 | 28.87 | 28.18 | 28.23 | 5,375,044 | -0.66(-2.27%) |
Apr 12, 2013 | 28.73 | 29.51 | 28.73 | 28.88 | 9,624,968 | +0.08(+0.27%) |
Apr 11, 2013 | 28.73 | 29.42 | 28.73 | 28.80 | 8,767,182 | -0.03(-0.11%) |
Apr 10, 2013 | 28.56 | 29.22 | 28.51 | 28.84 | 6,881,288 | +0.45(+1.58%) |
Apr 09, 2013 | 28.52 | 28.67 | 28.27 | 28.39 | 5,308,268 | -0.21(-0.73%) |
Apr 08, 2013 | 28.18 | 28.76 | 28.17 | 28.60 | 7,826,754 | +0.39(+1.38%) |
Apr 05, 2013 | 27.90 | 28.30 | 27.84 | 28.21 | 7,815,449 | -0.11(-0.39%) |
Apr 04, 2013 | 27.55 | 28.52 | 27.51 | 28.32 | 10,349,363 | +0.76(+2.76%) |
Apr 03, 2013 | 27.32 | 27.71 | 27.13 | 27.56 | 8,927,687 | +0.23(+0.86%) |
Apr 02, 2013 | 27.23 | 27.41 | 27.15 | 27.32 | 4,185,615 | +0.26(+0.96%) |
Apr 01, 2013 | 27.16 | 27.43 | 26.98 | 27.06 | 4,148,677 | -0.14(-0.50%) |
Mar 28, 2013 | 27.09 | 27.26 | 26.87 | 27.20 | 7,911,921 | +0.07(+0.26%) |
Mar 27, 2013 | 27.16 | 27.32 | 27.00 | 27.13 | 4,837,630 | -0.17(-0.62%) |
Mar 26, 2013 | 27.56 | 27.60 | 26.94 | 27.30 | 7,662,719 | -0.24(-0.87%) |
Mar 25, 2013 | 27.56 | 27.78 | 27.41 | 27.54 | 6,433,097 | -0.20(-0.70%) |
Mar 22, 2013 | 27.52 | 27.78 | 27.51 | 27.73 | 6,086,261 | +0.32(+1.16%) |
Mar 21, 2013 | 27.45 | 27.88 | 27.36 | 27.41 | 9,080,694 | -0.25(-0.89%) |
Mar 20, 2013 | 27.11 | 27.81 | 27.11 | 27.66 | 9,866,151 | +0.57(+2.11%) |
Mar 19, 2013 | 27.02 | 27.11 | 26.58 | 27.09 | 8,884,294 | +0.06(+0.22%) |
Mar 18, 2013 | 26.83 | 27.15 | 26.82 | 27.03 | 5,039,550 | -0.13(-0.48%) |
Mar 15, 2013 | 27.23 | 27.37 | 26.90 | 27.16 | 9,397,473 | -0.24(-0.88%) |
Mar 14, 2013 | 27.48 | 27.53 | 27.12 | 27.40 | 7,131,753 | +0.03(+0.09%) |
Mar 13, 2013 | 27.28 | 27.61 | 27.18 | 27.37 | 10,132,412 | +0.22(+0.81%) |
Mar 12, 2013 | 26.85 | 27.31 | 26.85 | 27.15 | 6,251,032 | +0.17(+0.62%) |
Mar 11, 2013 | 26.80 | 27.13 | 26.73 | 26.98 | 4,778,818 | +0.03(+0.10%) |
Mar 08, 2013 | 26.76 | 27.01 | 26.60 | 26.96 | 4,454,963 | +0.28(+1.07%) |
Mar 07, 2013 | 26.60 | 26.87 | 26.50 | 26.67 | 6,366,705 | +0.10(+0.36%) |
Mar 06, 2013 | 26.76 | 26.96 | 26.56 | 26.58 | 10,554,065 | -0.41(-1.53%) |
Mar 05, 2013 | 27.00 | 27.29 | 26.93 | 26.99 | 8,969,021 | +0.12(+0.43%) |
Mar 04, 2013 | 26.34 | 27.06 | 26.34 | 26.87 | 8,865,198 | +0.56(+2.11%) |