Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 36.91 | 37.12 | 36.66 | 36.89 | 11,789,521 | -0.05(-0.13%) |
Feb 27, 2014 | 36.65 | 37.02 | 36.64 | 36.93 | 9,577,447 | +0.23(+0.62%) |
Feb 26, 2014 | 36.20 | 36.87 | 36.20 | 36.71 | 15,022,684 | +0.68(+1.88%) |
Feb 25, 2014 | 35.50 | 36.09 | 35.50 | 36.03 | 8,466,325 | +0.46(+1.28%) |
Feb 24, 2014 | 35.52 | 35.80 | 35.44 | 35.57 | 4,861,965 | +0.13(+0.36%) |
Feb 21, 2014 | 35.40 | 35.56 | 35.31 | 35.44 | 9,028,634 | +0.12(+0.33%) |
Feb 20, 2014 | 35.44 | 35.49 | 35.24 | 35.33 | 8,245,118 | -0.01(-0.04%) |
Feb 19, 2014 | 35.29 | 35.64 | 35.29 | 35.34 | 8,716,837 | +0.13(+0.38%) |
Feb 18, 2014 | 35.05 | 35.24 | 34.84 | 35.21 | 7,408,216 | +0.22(+0.63%) |
Feb 14, 2014 | 34.92 | 34.99 | 34.99 | 34.99 | 13,061,043 | -0.09(-0.27%) |
Feb 13, 2014 | 34.59 | 35.13 | 34.54 | 35.08 | 6,489,157 | +0.17(+0.49%) |
Feb 12, 2014 | 35.09 | 35.22 | 34.79 | 34.91 | 7,377,219 | -0.05(-0.14%) |
Feb 11, 2014 | 34.82 | 35.08 | 34.71 | 34.96 | 6,786,549 | +0.24(+0.70%) |
Feb 10, 2014 | 34.70 | 34.79 | 34.44 | 34.72 | 7,881,252 | -0.06(-0.19%) |
Feb 07, 2014 | 34.61 | 34.97 | 34.53 | 34.78 | 10,417,046 | +0.32(+0.93%) |
Feb 06, 2014 | 33.80 | 34.47 | 33.80 | 34.46 | 16,454,271 | +0.81(+2.41%) |
Feb 05, 2014 | 33.49 | 33.72 | 33.08 | 33.65 | 9,861,229 | +0.11(+0.32%) |
Feb 04, 2014 | 33.64 | 33.82 | 33.41 | 33.54 | 8,953,739 | +0.17(+0.52%) |
Feb 03, 2014 | 34.31 | 34.40 | 33.29 | 33.37 | 12,436,319 | -1.03(-2.98%) |
Jan 31, 2014 | 34.13 | 34.60 | 34.05 | 34.40 | 7,043,125 | -0.16(-0.45%) |
Jan 30, 2014 | 34.47 | 34.73 | 34.41 | 34.55 | 8,678,943 | +0.28(+0.83%) |
Jan 29, 2014 | 34.32 | 34.76 | 34.26 | 34.27 | 7,753,820 | -0.58(-1.66%) |
Jan 28, 2014 | 34.63 | 35.07 | 34.63 | 34.85 | 7,015,970 | +0.06(+0.16%) |
Jan 27, 2014 | 34.83 | 35.11 | 34.39 | 34.79 | 13,077,005 | -0.08(-0.23%) |
Jan 24, 2014 | 35.22 | 35.31 | 34.87 | 34.87 | 9,252,588 | -0.62(-1.75%) |
Jan 23, 2014 | 35.54 | 35.61 | 35.28 | 35.49 | 5,273,800 | -0.23(-0.64%) |
Jan 22, 2014 | 35.69 | 35.78 | 35.57 | 35.72 | 5,382,250 | +0.05(+0.13%) |
Jan 21, 2014 | 36.12 | 36.12 | 35.51 | 35.67 | 7,222,109 | -0.07(-0.19%) |
Jan 17, 2014 | 35.91 | 35.74 | 35.74 | 35.74 | 15,198,575 | -0.16(-0.46%) |
Jan 16, 2014 | 35.91 | 36.03 | 35.72 | 35.91 | 14,951,540 | -0.29(-0.80%) |
Jan 15, 2014 | 36.32 | 36.32 | 36.12 | 36.19 | 4,728,151 | -0.12(-0.34%) |
Jan 14, 2014 | 36.13 | 36.39 | 35.87 | 36.32 | 9,162,381 | +0.41(+1.14%) |
Jan 13, 2014 | 36.81 | 36.83 | 35.85 | 35.91 | 17,370,462 | -1.07(-2.89%) |
Jan 10, 2014 | 36.97 | 37.08 | 36.74 | 36.98 | 7,049,056 | +0.01(+0.03%) |
Jan 09, 2014 | 37.34 | 37.34 | 36.75 | 36.97 | 8,525,237 | -0.29(-0.79%) |
Jan 08, 2014 | 37.40 | 37.43 | 37.12 | 37.26 | 6,125,261 | -0.18(-0.47%) |
Jan 07, 2014 | 37.51 | 37.65 | 37.27 | 37.43 | 8,154,170 | +0.06(+0.16%) |
Jan 06, 2014 | 37.69 | 37.84 | 37.34 | 37.37 | 6,512,071 | -0.36(-0.96%) |
Jan 03, 2014 | 37.64 | 37.87 | 37.60 | 37.74 | 5,536,140 | +0.07(+0.18%) |
Jan 02, 2014 | 37.87 | 38.02 | 37.60 | 37.67 | 4,057,821 | -0.28(-0.75%) |
Dec 31, 2013 | 37.95 | 37.95 | 37.95 | 37.95 | 8,128,563 | +0.04(+0.10%) |
Dec 30, 2013 | 37.79 | 38.02 | 37.64 | 37.91 | 4,048,670 | +0.19(+0.50%) |
Dec 27, 2013 | 38.09 | 38.09 | 37.71 | 37.72 | 6,700,498 | -0.28(-0.73%) |
Dec 26, 2013 | 37.90 | 38.07 | 37.86 | 38.00 | 2,060,993 | +0.22(+0.57%) |
Dec 24, 2013 | 37.65 | 37.89 | 37.65 | 37.78 | 2,896,717 | +0.07(+0.19%) |
Dec 23, 2013 | 37.61 | 37.83 | 37.56 | 37.71 | 4,950,988 | +0.17(+0.46%) |
Dec 20, 2013 | 37.12 | 37.62 | 37.05 | 37.54 | 13,611,091 | +0.36(+0.97%) |
Dec 19, 2013 | 37.24 | 37.36 | 37.08 | 37.18 | 10,034,194 | -0.19(-0.52%) |
Dec 18, 2013 | 36.86 | 37.38 | 36.52 | 37.37 | 18,935,318 | +0.63(+1.71%) |
Dec 17, 2013 | 36.87 | 37.00 | 36.70 | 36.74 | 4,813,160 | -0.16(-0.43%) |
Dec 16, 2013 | 36.83 | 37.06 | 36.79 | 36.90 | 4,863,128 | +0.16(+0.43%) |
Dec 13, 2013 | 36.95 | 36.95 | 36.61 | 36.74 | 5,604,778 | +0.05(+0.14%) |
Dec 12, 2013 | 36.82 | 36.87 | 36.60 | 36.69 | 4,761,321 | -0.06(-0.16%) |
Dec 11, 2013 | 36.94 | 37.16 | 36.73 | 36.75 | 6,810,734 | -0.24(-0.65%) |
Dec 10, 2013 | 36.99 | 37.23 | 36.95 | 36.99 | 4,100,562 | -0.16(-0.43%) |
Dec 09, 2013 | 37.20 | 37.33 | 37.05 | 37.15 | 4,608,018 | +0.06(+0.16%) |
Dec 06, 2013 | 37.55 | 37.56 | 37.06 | 37.09 | 9,155,413 | -0.22(-0.58%) |
Dec 05, 2013 | 37.25 | 37.55 | 37.25 | 37.31 | 14,920,827 | -0.12(-0.31%) |
Dec 04, 2013 | 37.54 | 37.76 | 37.11 | 37.42 | 13,401,496 | -0.34(-0.89%) |
Dec 03, 2013 | 37.72 | 37.82 | 37.55 | 37.76 | 5,484,925 | -0.03(-0.08%) |
Dec 02, 2013 | 38.04 | 38.12 | 37.70 | 37.79 | 10,017,431 | -0.25(-0.67%) |
Nov 29, 2013 | 38.18 | 38.25 | 38.01 | 38.04 | 3,991,011 | -0.03(-0.09%) |
Nov 27, 2013 | 38.12 | 38.21 | 37.91 | 38.08 | 2,728,872 | +0.19(+0.51%) |
Nov 26, 2013 | 37.74 | 38.05 | 37.74 | 37.88 | 3,270,447 | +0.19(+0.50%) |
Nov 25, 2013 | 37.75 | 37.80 | 37.64 | 37.69 | 5,723,079 | +0.08(+0.21%) |
Nov 22, 2013 | 37.66 | 37.66 | 37.42 | 37.62 | 5,762,288 | -0.03(-0.09%) |
Nov 21, 2013 | 37.29 | 37.75 | 37.21 | 37.65 | 6,012,778 | +0.29(+0.78%) |
Nov 20, 2013 | 37.46 | 37.67 | 37.22 | 37.36 | 10,533,053 | +0.01(+0.03%) |
Nov 19, 2013 | 37.62 | 37.90 | 37.28 | 37.35 | 13,246,960 | -0.28(-0.74%) |
Nov 18, 2013 | 38.02 | 38.02 | 37.49 | 37.62 | 10,734,747 | -0.23(-0.61%) |
Nov 15, 2013 | 37.80 | 37.88 | 37.54 | 37.86 | 6,292,653 | +0.23(+0.62%) |
Nov 14, 2013 | 37.43 | 37.67 | 37.31 | 37.62 | 8,454,286 | +0.56(+1.52%) |
Nov 12, 2013 | 36.83 | 37.10 | 36.77 | 37.06 | 10,399,271 | +0.20(+0.54%) |
Nov 11, 2013 | 36.40 | 36.90 | 36.40 | 36.86 | 4,549,815 | +0.37(+1.00%) |
Nov 08, 2013 | 36.10 | 36.50 | 35.97 | 36.50 | 8,030,202 | +0.51(+1.42%) |
Nov 07, 2013 | 36.50 | 36.68 | 35.95 | 35.99 | 13,390,125 | -0.44(-1.20%) |
Nov 06, 2013 | 36.79 | 36.83 | 36.33 | 36.43 | 6,409,835 | -0.30(-0.81%) |
Nov 05, 2013 | 36.71 | 36.82 | 36.28 | 36.72 | 5,249,512 | +0.05(+0.13%) |
Nov 04, 2013 | 36.53 | 36.70 | 36.44 | 36.67 | 5,801,149 | +0.31(+0.86%) |
Nov 01, 2013 | 36.28 | 36.43 | 36.08 | 36.36 | 3,566,955 | +0.16(+0.45%) |
Oct 31, 2013 | 36.12 | 36.40 | 36.00 | 36.20 | 5,745,927 | +0.05(+0.14%) |
Oct 30, 2013 | 36.45 | 36.57 | 35.93 | 36.15 | 5,183,075 | -0.25(-0.69%) |
Oct 29, 2013 | 36.33 | 36.41 | 36.12 | 36.40 | 3,490,617 | +0.26(+0.71%) |
Oct 28, 2013 | 36.47 | 36.47 | 36.00 | 36.14 | 4,640,884 | +0.03(+0.08%) |
Oct 25, 2013 | 36.04 | 36.19 | 35.92 | 36.11 | 4,570,022 | +0.03(+0.10%) |
Oct 24, 2013 | 35.83 | 36.09 | 35.64 | 36.07 | 5,653,266 | +0.20(+0.56%) |
Oct 23, 2013 | 35.90 | 35.96 | 35.60 | 35.87 | 3,869,690 | -0.09(-0.24%) |
Oct 22, 2013 | 36.16 | 36.40 | 35.86 | 35.96 | 7,070,174 | -0.08(-0.23%) |
Oct 21, 2013 | 35.99 | 36.10 | 35.88 | 36.04 | 3,949,795 | -0.02(-0.06%) |
Oct 18, 2013 | 35.91 | 36.09 | 35.77 | 36.06 | 7,364,485 | +0.34(+0.94%) |
Oct 17, 2013 | 35.51 | 35.74 | 35.38 | 35.72 | 7,956,522 | +0.15(+0.42%) |
Oct 16, 2013 | 35.14 | 35.59 | 35.14 | 35.57 | 11,568,412 | +0.59(+1.70%) |
Oct 15, 2013 | 35.15 | 35.30 | 34.89 | 34.98 | 8,617,432 | -0.31(-0.87%) |
Oct 14, 2013 | 34.77 | 35.32 | 34.77 | 35.29 | 5,240,604 | +0.13(+0.37%) |
Oct 11, 2013 | 34.83 | 35.18 | 34.74 | 35.16 | 7,690,512 | +0.21(+0.59%) |
Oct 10, 2013 | 34.66 | 34.98 | 34.64 | 34.95 | 6,748,392 | +0.67(+1.96%) |
Oct 09, 2013 | 34.52 | 34.52 | 34.02 | 34.28 | 9,311,495 | -0.02(-0.05%) |
Oct 08, 2013 | 34.97 | 34.99 | 34.29 | 34.30 | 12,566,191 | -0.68(-1.93%) |
Oct 07, 2013 | 35.30 | 35.32 | 34.96 | 34.97 | 7,518,658 | -0.61(-1.73%) |
Oct 04, 2013 | 35.46 | 35.64 | 35.22 | 35.59 | 4,764,079 | +0.23(+0.64%) |
Oct 03, 2013 | 35.61 | 35.75 | 35.20 | 35.36 | 6,384,689 | -0.31(-0.86%) |
Oct 02, 2013 | 35.48 | 35.74 | 35.26 | 35.66 | 6,720,646 | +0.00(+0.00%) |
Oct 01, 2013 | 35.29 | 35.79 | 35.23 | 35.66 | 9,155,206 | +0.24(+0.67%) |
Sep 27, 2013 | 35.34 | 35.51 | 35.24 | 35.43 | 6,798,438 | -0.01(-0.02%) |
Sep 26, 2013 | 35.35 | 35.69 | 35.30 | 35.44 | 10,676,683 | +0.21(+0.59%) |
Sep 25, 2013 | 35.48 | 35.53 | 35.09 | 35.23 | 12,379,431 | -0.14(-0.40%) |
Sep 24, 2013 | 35.37 | 35.57 | 35.12 | 35.37 | 4,638,652 | +0.11(+0.32%) |
Sep 23, 2013 | 35.39 | 35.42 | 35.07 | 35.26 | 6,508,229 | -0.13(-0.38%) |
Sep 20, 2013 | 35.62 | 35.65 | 35.31 | 35.39 | 8,446,461 | -0.18(-0.51%) |
Sep 19, 2013 | 35.58 | 35.74 | 35.52 | 35.57 | 5,291,076 | +0.08(+0.22%) |
Sep 18, 2013 | 35.13 | 35.59 | 34.84 | 35.50 | 7,135,463 | +0.38(+1.08%) |
Sep 17, 2013 | 34.83 | 35.14 | 34.82 | 35.12 | 5,379,238 | +0.37(+1.08%) |
Sep 16, 2013 | 35.05 | 35.05 | 34.73 | 34.74 | 3,537,421 | +0.06(+0.16%) |
Sep 13, 2013 | 34.61 | 34.73 | 34.49 | 34.69 | 3,560,461 | +0.17(+0.50%) |
Sep 12, 2013 | 34.70 | 34.85 | 34.43 | 34.52 | 5,151,956 | -0.31(-0.90%) |
Sep 11, 2013 | 34.73 | 34.87 | 34.65 | 34.83 | 4,417,103 | +0.09(+0.25%) |
Sep 10, 2013 | 34.65 | 34.77 | 34.46 | 34.74 | 4,877,070 | +0.36(+1.05%) |
Sep 09, 2013 | 33.90 | 34.43 | 33.90 | 34.38 | 5,561,138 | +0.56(+1.65%) |
Sep 06, 2013 | 34.08 | 34.11 | 33.50 | 33.82 | 6,654,808 | -0.17(-0.51%) |
Sep 05, 2013 | 33.95 | 34.11 | 33.84 | 34.00 | 6,993,721 | +0.20(+0.58%) |
Sep 04, 2013 | 33.45 | 33.90 | 33.44 | 33.80 | 5,561,739 | +0.26(+0.77%) |
Sep 03, 2013 | 33.89 | 33.95 | 33.38 | 33.54 | 8,059,381 | +0.09(+0.27%) |
Aug 30, 2013 | 33.79 | 33.79 | 33.33 | 33.45 | 5,754,834 | -0.25(-0.75%) |
Aug 29, 2013 | 33.41 | 33.79 | 33.33 | 33.70 | 8,898,674 | +0.29(+0.87%) |
Aug 28, 2013 | 33.20 | 33.58 | 33.20 | 33.41 | 7,670,086 | +0.18(+0.56%) |
Aug 27, 2013 | 33.57 | 33.65 | 33.18 | 33.23 | 15,510,860 | -0.64(-1.88%) |
Aug 26, 2013 | 33.90 | 34.18 | 33.81 | 33.86 | 11,744,626 | -0.02(-0.06%) |
Aug 23, 2013 | 34.00 | 34.10 | 33.62 | 33.88 | 9,604,546 | -0.11(-0.32%) |
Aug 22, 2013 | 34.02 | 34.10 | 33.79 | 33.99 | 9,568,377 | +0.05(+0.15%) |
Aug 21, 2013 | 34.15 | 34.28 | 33.74 | 33.94 | 15,529,095 | -0.48(-1.40%) |
Aug 20, 2013 | 34.18 | 34.50 | 34.06 | 34.42 | 7,812,806 | +0.52(+1.53%) |
Aug 19, 2013 | 34.01 | 34.32 | 33.89 | 33.90 | 6,798,573 | -0.21(-0.60%) |
Aug 16, 2013 | 34.31 | 34.46 | 34.08 | 34.11 | 8,468,312 | -0.27(-0.77%) |
Aug 15, 2013 | 34.74 | 34.75 | 34.34 | 34.37 | 12,524,529 | -0.69(-1.98%) |
Aug 14, 2013 | 35.10 | 35.30 | 35.04 | 35.07 | 5,865,033 | -0.25(-0.71%) |
Aug 13, 2013 | 35.22 | 35.35 | 34.95 | 35.32 | 7,922,249 | +0.19(+0.54%) |
Aug 12, 2013 | 34.91 | 35.18 | 34.65 | 35.13 | 5,156,170 | +0.16(+0.45%) |
Aug 09, 2013 | 35.04 | 35.12 | 34.74 | 34.97 | 4,768,609 | -0.05(-0.14%) |
Aug 08, 2013 | 35.00 | 35.15 | 34.80 | 35.02 | 5,735,738 | +0.32(+0.93%) |
Aug 07, 2013 | 34.94 | 35.04 | 34.62 | 34.70 | 8,831,175 | -0.51(-1.45%) |
Aug 06, 2013 | 35.48 | 35.52 | 34.85 | 35.21 | 7,593,451 | -0.44(-1.23%) |
Aug 05, 2013 | 35.67 | 35.75 | 35.55 | 35.65 | 6,751,332 | -0.05(-0.13%) |
Aug 02, 2013 | 35.57 | 35.73 | 35.41 | 35.69 | 4,016,349 | +0.06(+0.16%) |
Aug 01, 2013 | 35.29 | 35.68 | 35.29 | 35.64 | 6,354,983 | +0.55(+1.58%) |
Jul 31, 2013 | 35.16 | 35.38 | 35.05 | 35.08 | 6,071,455 | +0.10(+0.29%) |
Jul 30, 2013 | 35.03 | 35.04 | 34.81 | 34.98 | 4,569,359 | +0.12(+0.36%) |
Jul 29, 2013 | 34.76 | 34.95 | 34.71 | 34.86 | 7,853,248 | -0.06(-0.16%) |
Jul 26, 2013 | 34.87 | 34.92 | 34.52 | 34.91 | 5,324,067 | +0.01(+0.02%) |
Jul 25, 2013 | 34.46 | 34.92 | 34.46 | 34.90 | 10,078,952 | +0.39(+1.13%) |
Jul 24, 2013 | 34.92 | 34.92 | 34.40 | 34.51 | 5,541,223 | -0.23(-0.66%) |
Jul 23, 2013 | 34.90 | 34.98 | 34.68 | 34.74 | 3,276,788 | -0.05(-0.14%) |
Jul 22, 2013 | 34.72 | 34.86 | 34.63 | 34.79 | 3,413,750 | +0.05(+0.14%) |
Jul 19, 2013 | 34.80 | 34.86 | 34.59 | 34.74 | 7,821,245 | -0.12(-0.36%) |
Jul 18, 2013 | 34.77 | 35.03 | 34.68 | 34.86 | 3,730,378 | +0.24(+0.71%) |
Jul 17, 2013 | 34.86 | 34.86 | 34.55 | 34.62 | 4,709,997 | -0.03(-0.07%) |
Jul 16, 2013 | 34.93 | 34.94 | 34.53 | 34.65 | 9,633,140 | -0.24(-0.69%) |
Jul 15, 2013 | 34.73 | 34.90 | 34.63 | 34.89 | 3,921,228 | +0.18(+0.51%) |
Jul 12, 2013 | 34.79 | 34.83 | 34.65 | 34.71 | 9,279,636 | -0.09(-0.25%) |
Jul 11, 2013 | 34.88 | 34.90 | 34.65 | 34.80 | 10,447,142 | +0.29(+0.83%) |
Jul 10, 2013 | 34.50 | 34.57 | 34.34 | 34.51 | 7,346,988 | +0.05(+0.14%) |
Jul 09, 2013 | 34.39 | 34.54 | 34.27 | 34.46 | 5,599,050 | +0.27(+0.80%) |
Jul 08, 2013 | 33.91 | 34.23 | 33.79 | 34.19 | 7,802,701 | +0.43(+1.27%) |
Jul 05, 2013 | 33.57 | 33.78 | 33.18 | 33.76 | 3,646,526 | +0.43(+1.29%) |
Jul 03, 2013 | 33.18 | 33.41 | 32.99 | 33.33 | 2,054,477 | +0.06(+0.18%) |
Jul 02, 2013 | 33.17 | 33.51 | 33.08 | 33.27 | 2,976,509 | +0.05(+0.14%) |
Jul 01, 2013 | 33.10 | 33.43 | 33.09 | 33.22 | 3,802,764 | +0.31(+0.95%) |
Jun 28, 2013 | 32.86 | 33.09 | 32.79 | 32.91 | 5,986,369 | +0.35(+1.08%) |
Jun 26, 2013 | 32.68 | 32.76 | 32.41 | 32.55 | 5,835,440 | +0.22(+0.68%) |
Jun 25, 2013 | 32.26 | 32.45 | 32.09 | 32.33 | 4,006,403 | +0.30(+0.93%) |
Jun 24, 2013 | 32.12 | 32.32 | 31.72 | 32.04 | 11,663,868 | -0.39(-1.21%) |
Jun 21, 2013 | 32.63 | 32.74 | 32.13 | 32.43 | 19,332,138 | -0.07(-0.22%) |
Jun 20, 2013 | 32.94 | 33.04 | 32.40 | 32.50 | 11,814,195 | -0.85(-2.54%) |
Jun 19, 2013 | 33.79 | 33.79 | 33.34 | 33.35 | 7,576,950 | -0.39(-1.17%) |
Jun 18, 2013 | 33.37 | 33.75 | 33.37 | 33.74 | 13,267,613 | +0.31(+0.94%) |
Jun 17, 2013 | 33.38 | 33.60 | 33.23 | 33.43 | 10,072,845 | +0.19(+0.57%) |
Jun 14, 2013 | 33.38 | 33.64 | 33.16 | 33.24 | 9,351,602 | -0.19(-0.58%) |
Jun 13, 2013 | 32.96 | 33.47 | 32.91 | 33.44 | 6,090,439 | +0.54(+1.64%) |
Jun 12, 2013 | 33.55 | 33.58 | 32.84 | 32.90 | 11,778,570 | -0.39(-1.18%) |
Jun 11, 2013 | 33.38 | 33.59 | 33.02 | 33.29 | 7,556,013 | -0.35(-1.04%) |
Jun 10, 2013 | 33.66 | 33.76 | 33.50 | 33.64 | 5,771,083 | +0.10(+0.29%) |
Jun 07, 2013 | 33.28 | 33.60 | 33.24 | 33.54 | 7,105,633 | +0.53(+1.60%) |
Jun 06, 2013 | 32.83 | 33.02 | 32.50 | 33.02 | 8,053,314 | +0.23(+0.71%) |
Jun 05, 2013 | 33.02 | 33.28 | 32.75 | 32.78 | 13,340,118 | -0.37(-1.12%) |
Jun 04, 2013 | 33.34 | 33.46 | 32.88 | 33.16 | 10,552,769 | -0.12(-0.37%) |
Jun 03, 2013 | 33.40 | 33.40 | 32.86 | 33.28 | 9,548,313 | +0.05(+0.14%) |
May 31, 2013 | 33.32 | 33.67 | 33.22 | 33.23 | 5,864,867 | -0.08(-0.24%) |
May 30, 2013 | 33.26 | 33.54 | 33.22 | 33.32 | 4,656,580 | +0.12(+0.35%) |
May 29, 2013 | 33.31 | 33.39 | 33.02 | 33.20 | 5,590,742 | -0.20(-0.60%) |
May 28, 2013 | 33.55 | 33.78 | 33.30 | 33.40 | 7,784,087 | +0.17(+0.52%) |
May 24, 2013 | 33.21 | 33.27 | 32.97 | 33.23 | 7,875,287 | -0.32(-0.94%) |
May 23, 2013 | 33.10 | 33.59 | 33.10 | 33.55 | 6,969,054 | +0.17(+0.51%) |
May 22, 2013 | 33.79 | 34.07 | 33.23 | 33.38 | 10,891,250 | -0.32(-0.95%) |
May 21, 2013 | 33.56 | 33.81 | 33.52 | 33.70 | 5,083,891 | +0.24(+0.73%) |
May 20, 2013 | 33.19 | 33.58 | 33.19 | 33.45 | 6,355,744 | +0.15(+0.46%) |
May 17, 2013 | 32.95 | 33.40 | 32.94 | 33.30 | 41,889,644 | +0.35(+1.07%) |
May 16, 2013 | 33.61 | 33.61 | 32.78 | 32.95 | 25,219,100 | -0.36(-1.08%) |
May 15, 2013 | 33.16 | 33.43 | 33.06 | 33.31 | 10,337,772 | +0.69(+2.10%) |
May 13, 2013 | 32.77 | 32.79 | 32.53 | 32.62 | 4,803,247 | -0.12(-0.37%) |
May 10, 2013 | 32.33 | 32.74 | 32.33 | 32.74 | 12,381,075 | +0.46(+1.43%) |
May 09, 2013 | 32.39 | 32.51 | 32.20 | 32.28 | 6,906,703 | -0.01(-0.03%) |
May 08, 2013 | 32.20 | 32.36 | 32.12 | 32.29 | 5,125,899 | +0.06(+0.19%) |
May 07, 2013 | 32.09 | 32.23 | 31.79 | 32.23 | 6,569,216 | +0.32(+0.99%) |
May 06, 2013 | 31.93 | 32.03 | 31.82 | 31.91 | 8,861,413 | -0.01(-0.04%) |
May 03, 2013 | 31.48 | 32.06 | 31.42 | 31.92 | 8,557,414 | +0.50(+1.59%) |
May 02, 2013 | 30.93 | 31.45 | 30.93 | 31.42 | 4,967,441 | +0.36(+1.17%) |
May 01, 2013 | 31.35 | 31.50 | 31.03 | 31.06 | 7,472,913 | -0.41(-1.29%) |
Apr 30, 2013 | 31.27 | 31.48 | 31.23 | 31.47 | 5,914,454 | +0.19(+0.62%) |
Apr 29, 2013 | 31.22 | 31.45 | 31.22 | 31.27 | 14,575,686 | +0.00(+0.00%) |
Apr 26, 2013 | 31.29 | 31.40 | 31.20 | 31.27 | 7,977,759 | -0.12(-0.40%) |
Apr 25, 2013 | 31.04 | 31.58 | 30.99 | 31.40 | 12,445,913 | +0.50(+1.62%) |
Apr 24, 2013 | 30.65 | 30.90 | 30.54 | 30.90 | 6,012,089 | +0.25(+0.81%) |
Apr 23, 2013 | 30.48 | 30.70 | 30.29 | 30.65 | 6,109,438 | +0.36(+1.18%) |
Apr 22, 2013 | 30.12 | 30.36 | 29.90 | 30.29 | 7,002,668 | +0.11(+0.36%) |
Apr 19, 2013 | 29.89 | 30.23 | 29.80 | 30.18 | 11,759,633 | +0.35(+1.18%) |
Apr 18, 2013 | 30.24 | 30.30 | 29.70 | 29.83 | 13,354,537 | -0.31(-1.02%) |
Apr 17, 2013 | 30.45 | 30.52 | 29.88 | 30.14 | 7,651,608 | -0.45(-1.47%) |
Apr 16, 2013 | 30.42 | 30.61 | 30.33 | 30.59 | 9,762,343 | +0.32(+1.05%) |
Apr 15, 2013 | 31.05 | 31.17 | 30.18 | 30.27 | 18,062,872 | -1.00(-3.20%) |
Apr 12, 2013 | 30.99 | 31.33 | 30.99 | 31.27 | 17,717,666 | +0.02(+0.07%) |
Apr 11, 2013 | 30.95 | 31.43 | 30.75 | 31.25 | 16,394,886 | +0.61(+2.00%) |
Apr 10, 2013 | 30.12 | 30.64 | 30.06 | 30.64 | 6,227,478 | +0.53(+1.76%) |
Apr 09, 2013 | 30.37 | 30.39 | 30.03 | 30.11 | 4,861,852 | -0.18(-0.61%) |
Apr 08, 2013 | 30.07 | 30.29 | 29.93 | 30.29 | 5,096,964 | +0.26(+0.86%) |
Apr 05, 2013 | 29.61 | 30.05 | 29.53 | 30.03 | 5,898,187 | -0.02(-0.06%) |
Apr 04, 2013 | 29.47 | 30.06 | 29.47 | 30.05 | 9,288,805 | +0.51(+1.71%) |
Apr 03, 2013 | 30.05 | 30.05 | 29.45 | 29.55 | 10,870,642 | -0.35(-1.17%) |
Apr 02, 2013 | 29.99 | 30.08 | 29.85 | 29.90 | 6,539,254 | +0.08(+0.26%) |
Apr 01, 2013 | 30.16 | 30.19 | 29.78 | 29.82 | 6,476,124 | -0.33(-1.08%) |
Mar 28, 2013 | 30.11 | 30.18 | 29.99 | 30.15 | 12,609,991 | +0.10(+0.33%) |
Mar 27, 2013 | 29.94 | 30.09 | 29.83 | 30.05 | 4,482,899 | -0.06(-0.19%) |
Mar 26, 2013 | 30.11 | 30.17 | 29.93 | 30.10 | 5,254,981 | +0.01(+0.03%) |
Mar 25, 2013 | 30.22 | 30.33 | 29.94 | 30.09 | 10,520,588 | +0.00(+0.01%) |
Mar 22, 2013 | 30.08 | 30.17 | 29.94 | 30.09 | 3,684,228 | +0.22(+0.75%) |
Mar 21, 2013 | 30.08 | 30.10 | 29.70 | 29.87 | 8,743,131 | -0.27(-0.91%) |
Mar 20, 2013 | 29.85 | 30.20 | 29.85 | 30.14 | 7,833,932 | +0.44(+1.49%) |
Mar 19, 2013 | 30.13 | 30.13 | 29.43 | 29.70 | 14,317,490 | -0.30(-1.00%) |
Mar 18, 2013 | 29.90 | 30.12 | 29.85 | 30.00 | 4,712,176 | -0.12(-0.41%) |
Mar 15, 2013 | 30.06 | 30.27 | 29.98 | 30.12 | 6,712,793 | -0.10(-0.34%) |
Mar 14, 2013 | 30.12 | 30.30 | 30.10 | 30.23 | 16,553,347 | +0.19(+0.64%) |
Mar 13, 2013 | 29.78 | 30.07 | 29.72 | 30.04 | 16,766,610 | +0.39(+1.33%) |
Mar 12, 2013 | 29.71 | 29.79 | 29.57 | 29.64 | 7,272,304 | -0.08(-0.27%) |
Mar 11, 2013 | 29.52 | 29.76 | 29.52 | 29.72 | 11,696,835 | -0.02(-0.07%) |
Mar 08, 2013 | 29.53 | 29.76 | 29.44 | 29.74 | 5,982,071 | +0.28(+0.94%) |
Mar 07, 2013 | 29.35 | 29.54 | 29.31 | 29.47 | 11,151,278 | +0.18(+0.61%) |
Mar 06, 2013 | 29.45 | 29.49 | 29.22 | 29.29 | 5,988,310 | -0.10(-0.35%) |
Mar 05, 2013 | 29.13 | 29.46 | 29.13 | 29.39 | 13,099,962 | +0.33(+1.12%) |
Mar 04, 2013 | 28.71 | 29.11 | 28.71 | 29.06 | 13,785,686 | +0.21(+0.73%) |