Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 41.12 | 41.20 | 40.69 | 40.95 | 4,824,418 | -0.28(-0.68%) |
Feb 27, 2014 | 41.12 | 41.53 | 40.89 | 41.23 | 4,307,176 | -0.59(-1.40%) |
Feb 26, 2014 | 41.43 | 42.10 | 41.29 | 41.82 | 4,833,704 | +0.58(+1.41%) |
Feb 25, 2014 | 41.24 | 41.40 | 40.99 | 41.24 | 3,029,797 | +0.11(+0.27%) |
Feb 24, 2014 | 41.04 | 41.36 | 40.88 | 41.13 | 3,950,867 | +0.24(+0.60%) |
Feb 21, 2014 | 40.53 | 41.08 | 40.53 | 40.88 | 5,082,463 | +0.32(+0.79%) |
Feb 20, 2014 | 39.68 | 40.62 | 39.68 | 40.56 | 3,810,657 | +0.95(+2.40%) |
Feb 19, 2014 | 39.43 | 39.98 | 39.41 | 39.61 | 4,175,765 | +0.15(+0.37%) |
Feb 18, 2014 | 39.73 | 39.80 | 39.21 | 39.46 | 5,846,864 | -0.27(-0.69%) |
Feb 14, 2014 | 39.29 | 39.73 | 39.73 | 39.73 | 11,836,817 | -2.12(-5.08%) |
Feb 13, 2014 | 41.28 | 41.94 | 41.20 | 41.86 | 4,715,529 | +0.39(+0.94%) |
Feb 12, 2014 | 42.37 | 42.51 | 41.37 | 41.47 | 4,541,741 | -0.75(-1.79%) |
Feb 11, 2014 | 41.27 | 42.24 | 41.17 | 42.22 | 3,724,242 | +0.92(+2.22%) |
Feb 10, 2014 | 40.94 | 41.43 | 40.89 | 41.31 | 2,602,686 | +0.24(+0.60%) |
Feb 07, 2014 | 40.38 | 41.12 | 40.38 | 41.06 | 2,636,281 | +0.92(+2.30%) |
Feb 06, 2014 | 39.30 | 40.27 | 39.04 | 40.14 | 3,091,276 | +1.01(+2.57%) |
Feb 05, 2014 | 39.39 | 39.52 | 38.66 | 39.13 | 5,079,332 | -0.27(-0.67%) |
Feb 04, 2014 | 39.78 | 39.87 | 39.27 | 39.40 | 3,315,067 | -0.08(-0.21%) |
Feb 03, 2014 | 40.85 | 40.85 | 39.39 | 39.48 | 3,395,174 | -1.37(-3.35%) |
Jan 31, 2014 | 41.00 | 41.10 | 40.74 | 40.85 | 3,747,453 | -0.67(-1.62%) |
Jan 30, 2014 | 41.02 | 41.91 | 41.02 | 41.52 | 3,281,969 | +1.28(+3.18%) |
Jan 29, 2014 | 40.80 | 41.10 | 40.17 | 40.24 | 3,286,679 | -0.77(-1.87%) |
Jan 28, 2014 | 40.54 | 41.21 | 40.44 | 41.01 | 2,633,566 | +0.54(+1.33%) |
Jan 27, 2014 | 40.35 | 40.74 | 40.26 | 40.48 | 3,323,530 | +0.10(+0.24%) |
Jan 24, 2014 | 40.37 | 40.85 | 40.34 | 40.38 | 3,065,252 | -0.27(-0.65%) |
Jan 23, 2014 | 40.92 | 41.08 | 40.48 | 40.64 | 3,193,921 | -0.59(-1.44%) |
Jan 22, 2014 | 41.27 | 41.36 | 41.10 | 41.24 | 2,749,653 | +0.15(+0.37%) |
Jan 21, 2014 | 41.50 | 41.50 | 40.55 | 41.08 | 4,051,390 | -0.01(-0.02%) |
Jan 17, 2014 | 42.90 | 41.09 | 41.09 | 41.09 | 5,383,311 | -0.29(-0.71%) |
Jan 16, 2014 | 41.92 | 42.08 | 41.10 | 41.38 | 4,684,183 | -0.71(-1.68%) |
Jan 15, 2014 | 42.24 | 42.55 | 42.05 | 42.09 | 2,610,860 | -0.15(-0.36%) |
Jan 14, 2014 | 42.23 | 42.67 | 41.96 | 42.24 | 2,935,793 | +0.15(+0.35%) |
Jan 13, 2014 | 43.37 | 43.47 | 41.92 | 42.10 | 4,173,784 | -1.57(-3.59%) |
Jan 10, 2014 | 43.54 | 43.67 | 43.19 | 43.66 | 1,681,743 | +0.13(+0.29%) |
Jan 09, 2014 | 43.29 | 43.59 | 42.96 | 43.54 | 2,303,612 | +0.43(+1.01%) |
Jan 08, 2014 | 43.16 | 43.19 | 42.69 | 43.10 | 3,044,267 | -0.12(-0.27%) |
Jan 07, 2014 | 43.33 | 43.54 | 43.06 | 43.22 | 2,584,080 | +0.09(+0.21%) |
Jan 06, 2014 | 43.49 | 43.63 | 42.92 | 43.13 | 3,108,887 | -0.28(-0.64%) |
Jan 03, 2014 | 43.43 | 43.68 | 43.15 | 43.41 | 2,534,774 | -0.19(-0.43%) |
Jan 02, 2014 | 44.05 | 44.35 | 43.33 | 43.60 | 2,530,357 | +0.03(+0.06%) |
Dec 31, 2013 | 43.52 | 43.57 | 43.57 | 43.57 | 1,594,133 | +0.19(+0.43%) |
Dec 30, 2013 | 43.12 | 43.54 | 43.05 | 43.38 | 1,560,466 | +0.34(+0.80%) |
Dec 27, 2013 | 43.57 | 43.67 | 42.61 | 43.04 | 2,408,827 | -0.35(-0.81%) |
Dec 26, 2013 | 42.98 | 43.47 | 42.86 | 43.39 | 1,981,266 | +0.62(+1.44%) |
Dec 24, 2013 | 42.67 | 42.88 | 42.45 | 42.77 | 1,721,556 | +0.17(+0.39%) |
Dec 23, 2013 | 43.16 | 43.26 | 42.02 | 42.61 | 4,560,590 | -0.34(-0.79%) |
Dec 20, 2013 | 41.81 | 42.95 | 41.59 | 42.95 | 131,644,312 | +1.28(+3.07%) |
Dec 19, 2013 | 41.71 | 42.01 | 41.59 | 41.67 | 2,483,442 | -0.15(-0.36%) |
Dec 18, 2013 | 41.12 | 41.87 | 40.83 | 41.82 | 2,575,977 | +0.75(+1.82%) |
Dec 17, 2013 | 41.11 | 41.24 | 40.86 | 41.07 | 2,090,663 | +0.07(+0.16%) |
Dec 16, 2013 | 41.06 | 41.18 | 40.83 | 41.01 | 2,688,027 | +0.04(+0.09%) |
Dec 13, 2013 | 40.89 | 41.05 | 40.40 | 40.97 | 4,362,756 | +0.39(+0.96%) |
Dec 12, 2013 | 40.10 | 40.73 | 40.00 | 40.58 | 4,196,951 | +0.53(+1.33%) |
Dec 11, 2013 | 40.36 | 40.66 | 39.96 | 40.05 | 3,392,307 | -0.36(-0.89%) |
Dec 10, 2013 | 40.66 | 40.74 | 39.94 | 40.41 | 3,742,226 | -0.30(-0.73%) |
Dec 09, 2013 | 40.83 | 40.94 | 40.55 | 40.70 | 2,651,177 | -0.11(-0.27%) |
Dec 06, 2013 | 42.51 | 42.51 | 40.64 | 40.81 | 2,254,466 | +0.28(+0.70%) |
Dec 05, 2013 | 40.61 | 40.96 | 40.42 | 40.53 | 3,241,711 | -0.10(-0.24%) |
Dec 04, 2013 | 40.67 | 40.79 | 40.28 | 40.63 | 2,398,644 | -0.09(-0.21%) |
Dec 03, 2013 | 40.99 | 41.05 | 40.59 | 40.71 | 3,206,792 | -0.30(-0.72%) |
Dec 02, 2013 | 41.08 | 41.44 | 40.83 | 41.01 | 3,279,320 | +0.20(+0.49%) |
Nov 29, 2013 | 40.88 | 41.26 | 40.74 | 40.80 | 1,421,053 | -0.06(-0.15%) |
Nov 27, 2013 | 40.94 | 41.16 | 40.72 | 40.87 | 2,315,860 | +0.09(+0.23%) |
Nov 26, 2013 | 40.53 | 40.99 | 40.47 | 40.77 | 2,434,822 | +0.17(+0.43%) |
Nov 25, 2013 | 40.55 | 40.80 | 40.44 | 40.60 | 4,515,973 | +0.23(+0.56%) |
Nov 22, 2013 | 39.29 | 40.43 | 39.07 | 40.37 | 4,966,340 | +1.32(+3.37%) |
Nov 21, 2013 | 39.21 | 39.21 | 38.84 | 39.06 | 2,071,935 | -0.04(-0.09%) |
Nov 20, 2013 | 39.14 | 39.40 | 38.96 | 39.09 | 1,825,923 | +0.08(+0.21%) |
Nov 19, 2013 | 38.99 | 39.19 | 38.81 | 39.01 | 2,017,861 | -0.03(-0.08%) |
Nov 18, 2013 | 39.23 | 39.46 | 38.95 | 39.04 | 2,633,543 | -0.19(-0.50%) |
Nov 15, 2013 | 38.99 | 39.24 | 38.82 | 39.24 | 2,543,924 | +0.18(+0.47%) |
Nov 14, 2013 | 38.79 | 39.08 | 38.51 | 39.05 | 2,477,151 | +0.26(+0.67%) |
Nov 13, 2013 | 37.82 | 38.80 | 37.79 | 38.79 | 3,574,876 | +0.90(+2.38%) |
Nov 12, 2013 | 37.95 | 38.14 | 37.77 | 37.89 | 3,624,673 | -0.21(-0.56%) |
Nov 11, 2013 | 38.09 | 38.23 | 38.04 | 38.10 | 1,846,867 | +0.05(+0.14%) |
Nov 08, 2013 | 37.76 | 38.06 | 37.62 | 38.05 | 3,913,105 | +0.29(+0.78%) |
Nov 07, 2013 | 38.70 | 38.80 | 37.70 | 37.76 | 3,574,197 | -0.94(-2.43%) |
Nov 06, 2013 | 38.73 | 39.24 | 38.44 | 38.70 | 5,280,740 | +0.47(+1.23%) |
Nov 05, 2013 | 38.04 | 38.33 | 37.77 | 38.22 | 3,510,580 | +0.19(+0.51%) |
Nov 04, 2013 | 37.69 | 38.08 | 37.60 | 38.03 | 3,341,333 | +0.54(+1.45%) |
Nov 01, 2013 | 37.40 | 37.69 | 37.37 | 37.49 | 1,625,891 | +0.09(+0.23%) |
Oct 31, 2013 | 37.42 | 37.61 | 37.08 | 37.40 | 3,444,641 | +0.01(+0.02%) |
Oct 30, 2013 | 37.62 | 37.72 | 37.12 | 37.39 | 2,633,164 | -0.18(-0.48%) |
Oct 29, 2013 | 37.75 | 37.87 | 37.49 | 37.57 | 4,583,401 | -0.10(-0.25%) |
Oct 28, 2013 | 36.91 | 37.68 | 36.85 | 37.67 | 4,932,174 | +0.75(+2.04%) |
Oct 25, 2013 | 37.06 | 37.09 | 36.63 | 36.92 | 3,201,866 | +0.26(+0.70%) |
Oct 24, 2013 | 37.13 | 37.13 | 36.65 | 36.66 | 2,813,333 | -0.29(-0.80%) |
Oct 23, 2013 | 36.77 | 36.99 | 36.53 | 36.95 | 2,408,756 | +0.17(+0.47%) |
Oct 22, 2013 | 36.92 | 37.05 | 36.58 | 36.78 | 4,589,300 | +0.04(+0.10%) |
Oct 21, 2013 | 37.03 | 37.29 | 36.58 | 36.74 | 7,560,067 | +1.21(+3.39%) |
Oct 18, 2013 | 35.30 | 35.54 | 35.03 | 35.54 | 3,476,967 | +0.42(+1.19%) |
Oct 17, 2013 | 34.89 | 35.38 | 34.83 | 35.12 | 3,755,937 | +0.10(+0.28%) |
Oct 16, 2013 | 34.28 | 35.03 | 34.28 | 35.02 | 4,812,713 | +0.91(+2.68%) |
Oct 15, 2013 | 34.33 | 34.56 | 34.06 | 34.11 | 6,593,675 | -0.26(-0.76%) |
Oct 14, 2013 | 33.64 | 34.48 | 33.64 | 34.37 | 2,780,996 | +0.26(+0.75%) |
Oct 11, 2013 | 33.87 | 34.12 | 33.64 | 34.11 | 2,969,461 | +0.24(+0.70%) |
Oct 10, 2013 | 33.96 | 34.03 | 33.76 | 33.87 | 1,886,839 | +0.40(+1.20%) |
Oct 09, 2013 | 33.13 | 33.65 | 32.93 | 33.47 | 3,320,017 | +0.46(+1.40%) |
Oct 08, 2013 | 33.74 | 33.83 | 32.94 | 33.01 | 4,387,848 | -0.71(-2.11%) |
Oct 07, 2013 | 33.94 | 34.15 | 33.71 | 33.72 | 2,897,652 | -0.46(-1.35%) |
Oct 04, 2013 | 33.92 | 34.28 | 33.87 | 34.18 | 2,845,251 | +0.34(+1.01%) |
Oct 03, 2013 | 34.02 | 34.47 | 33.63 | 33.84 | 3,179,129 | -0.22(-0.64%) |
Oct 02, 2013 | 34.86 | 35.00 | 33.71 | 34.06 | 4,761,404 | -0.53(-1.53%) |
Oct 01, 2013 | 34.72 | 34.79 | 34.36 | 34.59 | 3,043,639 | -0.04(-0.11%) |
Sep 30, 2013 | 34.29 | 34.70 | 34.27 | 34.62 | 3,170,862 | +0.10(+0.29%) |
Sep 27, 2013 | 34.72 | 34.79 | 34.23 | 34.52 | 3,693,699 | -0.20(-0.57%) |
Sep 26, 2013 | 34.74 | 34.92 | 34.56 | 34.72 | 3,178,220 | +0.06(+0.19%) |
Sep 25, 2013 | 35.28 | 35.29 | 34.56 | 34.66 | 3,345,185 | -0.58(-1.65%) |
Sep 24, 2013 | 35.28 | 35.39 | 35.07 | 35.24 | 2,344,076 | +0.02(+0.07%) |
Sep 23, 2013 | 35.31 | 35.36 | 34.83 | 35.21 | 2,443,117 | -0.15(-0.43%) |
Sep 20, 2013 | 35.61 | 35.65 | 35.13 | 35.37 | 4,638,165 | -0.20(-0.57%) |
Sep 19, 2013 | 34.67 | 35.60 | 34.67 | 35.57 | 4,768,044 | +0.74(+2.14%) |
Sep 18, 2013 | 34.31 | 34.85 | 34.02 | 34.83 | 2,569,345 | +0.44(+1.28%) |
Sep 17, 2013 | 34.11 | 34.39 | 34.11 | 34.38 | 2,696,947 | +0.27(+0.81%) |
Sep 16, 2013 | 34.44 | 34.32 | 34.05 | 34.11 | 3,004,058 | +0.10(+0.30%) |
Sep 13, 2013 | 33.83 | 34.04 | 33.65 | 34.01 | 1,878,250 | +0.14(+0.41%) |
Sep 12, 2013 | 33.54 | 33.89 | 33.49 | 33.87 | 3,152,155 | +0.30(+0.91%) |
Sep 11, 2013 | 33.40 | 33.56 | 33.18 | 33.56 | 3,418,690 | +0.14(+0.42%) |
Sep 10, 2013 | 33.39 | 33.50 | 33.02 | 33.42 | 2,422,985 | +0.08(+0.25%) |
Sep 09, 2013 | 33.30 | 33.49 | 33.21 | 33.34 | 1,873,633 | +0.07(+0.21%) |
Sep 06, 2013 | 33.61 | 33.67 | 32.94 | 33.27 | 1,810,195 | -0.20(-0.61%) |
Sep 05, 2013 | 33.26 | 33.60 | 33.18 | 33.47 | 2,817,506 | +0.21(+0.62%) |
Sep 04, 2013 | 32.87 | 33.42 | 32.87 | 33.27 | 2,373,829 | +0.53(+1.62%) |
Sep 03, 2013 | 32.69 | 32.93 | 32.60 | 32.74 | 2,943,277 | +0.32(+0.98%) |
Aug 30, 2013 | 32.48 | 32.72 | 32.30 | 32.42 | 2,306,436 | +0.06(+0.19%) |
Aug 29, 2013 | 32.31 | 32.56 | 32.14 | 32.36 | 3,158,310 | +0.05(+0.14%) |
Aug 28, 2013 | 32.18 | 32.47 | 32.16 | 32.31 | 2,839,329 | +0.07(+0.21%) |
Aug 27, 2013 | 32.75 | 32.80 | 32.18 | 32.24 | 3,977,117 | -0.52(-1.58%) |
Aug 26, 2013 | 33.11 | 33.24 | 32.70 | 32.76 | 2,583,254 | -0.33(-1.00%) |
Aug 23, 2013 | 33.14 | 33.56 | 32.91 | 33.09 | 2,505,750 | +0.06(+0.17%) |
Aug 22, 2013 | 33.05 | 33.28 | 32.63 | 33.03 | 2,219,674 | +0.04(+0.13%) |
Aug 21, 2013 | 33.13 | 33.41 | 32.91 | 32.99 | 1,856,291 | -0.16(-0.47%) |
Aug 20, 2013 | 33.10 | 33.42 | 32.87 | 33.15 | 3,499,275 | +0.09(+0.27%) |
Aug 19, 2013 | 33.29 | 33.51 | 33.04 | 33.06 | 2,469,235 | -0.32(-0.96%) |
Aug 16, 2013 | 33.25 | 33.70 | 33.25 | 33.38 | 2,765,896 | -0.05(-0.16%) |
Aug 15, 2013 | 33.83 | 33.84 | 33.29 | 33.43 | 3,948,676 | -0.55(-1.62%) |
Aug 14, 2013 | 34.45 | 34.51 | 33.91 | 33.98 | 3,485,497 | -0.50(-1.46%) |
Aug 13, 2013 | 34.38 | 34.58 | 34.16 | 34.48 | 2,194,219 | +0.16(+0.47%) |
Aug 12, 2013 | 34.27 | 34.51 | 34.23 | 34.32 | 2,003,382 | -0.12(-0.35%) |
Aug 09, 2013 | 34.42 | 34.70 | 34.23 | 34.44 | 1,947,378 | -0.01(-0.02%) |
Aug 08, 2013 | 34.59 | 34.64 | 34.40 | 34.45 | 1,895,548 | +0.11(+0.31%) |
Aug 07, 2013 | 34.59 | 34.76 | 34.34 | 34.34 | 3,478,001 | -0.48(-1.37%) |
Aug 06, 2013 | 34.75 | 34.97 | 34.64 | 34.82 | 2,924,301 | -0.02(-0.04%) |
Aug 05, 2013 | 34.83 | 35.04 | 34.78 | 34.83 | 1,020,090 | -0.20(-0.57%) |
Aug 02, 2013 | 34.76 | 35.04 | 34.62 | 35.03 | 1,504,497 | +0.21(+0.61%) |
Aug 01, 2013 | 34.31 | 34.89 | 34.15 | 34.82 | 2,035,167 | +0.70(+2.07%) |
Jul 31, 2013 | 34.28 | 34.52 | 34.05 | 34.11 | 2,013,136 | -0.09(-0.26%) |
Jul 30, 2013 | 34.31 | 34.42 | 34.11 | 34.20 | 2,098,466 | +0.07(+0.20%) |
Jul 29, 2013 | 34.40 | 34.45 | 34.05 | 34.14 | 1,677,247 | -0.34(-0.98%) |
Jul 26, 2013 | 34.00 | 34.51 | 33.94 | 34.48 | 2,282,707 | +0.23(+0.66%) |
Jul 25, 2013 | 34.04 | 34.29 | 33.93 | 34.25 | 2,242,664 | +0.19(+0.55%) |
Jul 24, 2013 | 34.13 | 34.26 | 33.92 | 34.06 | 1,776,436 | +0.09(+0.27%) |
Jul 23, 2013 | 33.82 | 34.09 | 33.78 | 33.97 | 2,006,385 | +0.23(+0.68%) |
Jul 22, 2013 | 33.86 | 34.00 | 33.59 | 33.74 | 4,366,921 | -0.36(-1.06%) |
Jul 19, 2013 | 34.15 | 34.55 | 33.64 | 34.10 | 7,392,698 | -0.45(-1.30%) |
Jul 18, 2013 | 33.87 | 34.61 | 33.87 | 34.55 | 3,446,337 | +0.39(+1.13%) |
Jul 17, 2013 | 34.38 | 34.55 | 34.12 | 34.17 | 2,506,622 | -0.15(-0.44%) |
Jul 16, 2013 | 34.53 | 34.67 | 34.29 | 34.32 | 2,854,875 | -0.23(-0.67%) |
Jul 15, 2013 | 34.52 | 34.65 | 34.38 | 34.55 | 2,850,186 | -0.01(-0.02%) |
Jul 12, 2013 | 34.54 | 34.73 | 34.41 | 34.56 | 1,825,857 | -0.03(-0.08%) |
Jul 11, 2013 | 34.55 | 34.65 | 34.40 | 34.58 | 2,433,893 | +0.32(+0.92%) |
Jul 10, 2013 | 34.29 | 34.52 | 34.07 | 34.27 | 2,407,669 | -0.10(-0.30%) |
Jul 09, 2013 | 34.71 | 34.41 | 33.72 | 34.37 | 1,854,425 | +0.26(+0.75%) |
Jul 08, 2013 | 34.26 | 34.54 | 34.00 | 34.11 | 2,959,614 | +0.12(+0.37%) |
Jul 05, 2013 | 33.60 | 34.22 | 33.60 | 33.99 | 2,490,094 | +0.43(+1.27%) |
Jul 03, 2013 | 33.31 | 33.62 | 33.05 | 33.56 | 1,420,958 | +0.04(+0.12%) |
Jul 02, 2013 | 33.69 | 33.96 | 33.28 | 33.52 | 3,816,662 | -0.25(-0.74%) |
Jul 01, 2013 | 33.58 | 34.11 | 33.52 | 33.77 | 2,993,697 | +0.34(+1.02%) |
Jun 28, 2013 | 33.21 | 33.78 | 32.95 | 33.43 | 5,190,867 | +0.17(+0.51%) |
Jun 27, 2013 | 33.25 | 33.42 | 33.06 | 33.26 | 2,189,148 | +0.13(+0.40%) |
Jun 26, 2013 | 33.03 | 33.21 | 32.77 | 33.13 | 3,915,932 | +0.54(+1.65%) |
Jun 25, 2013 | 32.42 | 32.73 | 32.25 | 32.59 | 3,629,580 | +0.44(+1.38%) |
Jun 24, 2013 | 31.94 | 32.39 | 31.59 | 32.15 | 3,486,923 | -0.06(-0.20%) |
Jun 21, 2013 | 32.52 | 32.88 | 31.95 | 32.21 | 4,429,711 | -0.14(-0.43%) |
Jun 20, 2013 | 33.16 | 33.20 | 32.25 | 32.35 | 3,295,769 | -0.98(-2.95%) |
Jun 19, 2013 | 33.00 | 33.44 | 33.00 | 33.33 | 4,898,082 | +0.35(+1.06%) |
Jun 18, 2013 | 32.61 | 33.04 | 32.52 | 32.98 | 2,557,088 | +0.40(+1.23%) |
Jun 17, 2013 | 32.64 | 32.80 | 32.33 | 32.58 | 2,586,142 | +0.18(+0.55%) |
Jun 14, 2013 | 32.49 | 32.67 | 32.30 | 32.41 | 2,049,437 | -0.24(-0.72%) |
Jun 13, 2013 | 32.94 | 33.01 | 32.45 | 32.64 | 4,412,178 | -0.19(-0.57%) |
Jun 12, 2013 | 32.83 | 32.88 | 32.58 | 32.83 | 3,397,332 | +0.26(+0.81%) |
Jun 11, 2013 | 32.20 | 32.84 | 32.10 | 32.57 | 3,024,402 | +0.18(+0.57%) |
Jun 10, 2013 | 32.43 | 32.55 | 32.21 | 32.38 | 1,447,153 | -0.03(-0.09%) |
Jun 07, 2013 | 32.04 | 32.44 | 30.43 | 32.41 | 2,983,984 | +0.42(+1.30%) |
Jun 06, 2013 | 31.75 | 32.01 | 31.54 | 32.00 | 2,627,259 | +0.05(+0.16%) |
Jun 05, 2013 | 31.97 | 32.27 | 31.86 | 31.95 | 3,155,055 | -0.22(-0.69%) |
Jun 04, 2013 | 31.93 | 32.30 | 31.46 | 32.17 | 2,423,752 | +0.18(+0.55%) |
Jun 03, 2013 | 31.68 | 32.00 | 31.41 | 31.99 | 2,832,261 | +0.30(+0.96%) |
May 31, 2013 | 31.86 | 32.26 | 31.69 | 31.69 | 3,579,833 | -0.19(-0.59%) |
May 30, 2013 | 31.90 | 32.05 | 31.70 | 31.88 | 2,515,971 | +0.07(+0.22%) |
May 29, 2013 | 31.74 | 32.03 | 31.63 | 31.81 | 1,773,847 | -0.03(-0.11%) |
May 28, 2013 | 32.08 | 32.21 | 31.68 | 31.84 | 1,426,528 | +0.16(+0.50%) |
May 24, 2013 | 31.74 | 31.80 | 31.37 | 31.68 | 2,481,367 | -0.22(-0.70%) |
May 23, 2013 | 31.50 | 32.10 | 31.33 | 31.91 | 1,879,474 | +0.02(+0.05%) |
May 22, 2013 | 32.14 | 32.39 | 31.76 | 31.89 | 1,884,366 | -0.19(-0.60%) |
May 21, 2013 | 31.45 | 32.18 | 31.45 | 32.08 | 2,318,810 | +0.11(+0.35%) |
May 20, 2013 | 31.68 | 32.04 | 31.64 | 31.97 | 2,600,258 | +0.31(+0.96%) |
May 17, 2013 | 31.28 | 31.82 | 31.28 | 31.67 | 2,920,708 | +0.38(+1.22%) |
May 16, 2013 | 32.00 | 32.13 | 31.16 | 31.28 | 3,462,236 | -0.72(-2.24%) |
May 15, 2013 | 31.69 | 32.23 | 31.69 | 32.00 | 4,539,373 | +0.58(+1.84%) |
May 13, 2013 | 31.46 | 31.56 | 31.17 | 31.42 | 2,959,281 | -0.14(-0.45%) |
May 10, 2013 | 31.16 | 31.61 | 31.11 | 31.56 | 3,449,883 | +0.43(+1.38%) |
May 09, 2013 | 31.19 | 31.36 | 30.96 | 31.13 | 2,545,858 | -0.07(-0.22%) |
May 08, 2013 | 31.01 | 31.27 | 30.78 | 31.20 | 2,792,754 | +0.18(+0.59%) |
May 07, 2013 | 30.72 | 31.02 | 30.69 | 31.01 | 2,999,315 | +0.45(+1.46%) |
May 06, 2013 | 30.51 | 30.74 | 30.43 | 30.57 | 2,816,311 | -0.03(-0.11%) |
May 03, 2013 | 30.38 | 30.71 | 30.22 | 30.60 | 3,193,082 | +0.38(+1.25%) |
May 02, 2013 | 30.48 | 30.53 | 29.99 | 30.22 | 3,641,695 | -0.01(-0.02%) |
May 01, 2013 | 30.67 | 30.81 | 30.09 | 30.23 | 4,058,593 | -0.49(-1.59%) |
Apr 30, 2013 | 30.13 | 30.73 | 30.05 | 30.72 | 3,805,210 | +0.59(+1.95%) |
Apr 29, 2013 | 30.16 | 30.49 | 29.83 | 30.13 | 2,619,080 | -0.00(-0.01%) |
Apr 26, 2013 | 30.58 | 30.81 | 29.49 | 30.13 | 6,001,891 | -0.68(-2.20%) |
Apr 25, 2013 | 30.13 | 30.84 | 30.00 | 30.81 | 3,810,368 | +0.79(+2.62%) |
Apr 24, 2013 | 30.04 | 30.16 | 29.69 | 30.02 | 2,900,204 | +0.06(+0.21%) |
Apr 23, 2013 | 29.87 | 30.12 | 29.67 | 29.96 | 2,452,583 | +0.14(+0.47%) |
Apr 22, 2013 | 29.27 | 29.98 | 29.27 | 29.82 | 3,226,015 | +0.66(+2.28%) |
Apr 19, 2013 | 29.00 | 29.35 | 28.92 | 29.15 | 2,036,288 | +0.26(+0.89%) |
Apr 18, 2013 | 29.24 | 29.30 | 28.74 | 28.90 | 1,877,774 | -0.27(-0.94%) |
Apr 17, 2013 | 29.15 | 29.47 | 28.74 | 29.17 | 2,868,832 | -0.09(-0.31%) |
Apr 16, 2013 | 28.89 | 29.29 | 28.71 | 29.26 | 2,896,229 | +0.60(+2.10%) |
Apr 15, 2013 | 29.50 | 29.54 | 28.66 | 28.66 | 3,526,935 | -0.92(-3.11%) |
Apr 12, 2013 | 29.41 | 29.67 | 29.24 | 29.58 | 5,011,043 | +0.04(+0.13%) |
Apr 11, 2013 | 29.67 | 30.05 | 29.39 | 29.54 | 4,479,779 | -0.18(-0.60%) |
Apr 10, 2013 | 29.21 | 29.84 | 29.19 | 29.72 | 2,959,803 | +0.60(+2.05%) |
Apr 09, 2013 | 29.27 | 29.40 | 29.09 | 29.12 | 2,561,146 | -0.18(-0.60%) |
Apr 08, 2013 | 29.10 | 29.29 | 29.01 | 29.29 | 2,086,981 | +0.16(+0.53%) |
Apr 05, 2013 | 28.91 | 29.22 | 28.62 | 29.14 | 3,634,871 | -0.12(-0.40%) |
Apr 04, 2013 | 29.04 | 29.27 | 28.92 | 29.26 | 2,432,270 | +0.26(+0.91%) |
Apr 03, 2013 | 28.99 | 29.23 | 28.87 | 28.99 | 3,496,311 | +0.05(+0.17%) |
Apr 02, 2013 | 28.56 | 29.00 | 28.53 | 28.94 | 1,802,486 | +0.40(+1.40%) |
Apr 01, 2013 | 28.91 | 28.92 | 28.35 | 28.54 | 2,825,664 | -0.37(-1.28%) |
Mar 28, 2013 | 28.69 | 29.07 | 28.59 | 28.91 | 3,416,428 | +0.31(+1.08%) |
Mar 27, 2013 | 28.38 | 28.64 | 28.35 | 28.60 | 1,811,805 | +0.04(+0.16%) |
Mar 26, 2013 | 28.65 | 28.65 | 28.32 | 28.56 | 2,072,064 | +0.01(+0.03%) |
Mar 25, 2013 | 28.75 | 28.90 | 28.14 | 28.55 | 6,009,689 | -0.08(-0.28%) |
Mar 22, 2013 | 28.86 | 29.10 | 28.58 | 28.63 | 4,563,109 | -0.03(-0.10%) |
Mar 21, 2013 | 28.67 | 28.69 | 28.22 | 28.66 | 3,213,534 | -0.02(-0.07%) |
Mar 20, 2013 | 28.70 | 28.76 | 28.51 | 28.68 | 3,365,172 | +0.13(+0.44%) |
Mar 19, 2013 | 28.28 | 28.58 | 28.15 | 28.55 | 4,744,048 | +0.34(+1.21%) |
Mar 18, 2013 | 28.37 | 28.45 | 28.00 | 28.21 | 3,087,617 | -0.27(-0.95%) |
Mar 15, 2013 | 28.24 | 28.65 | 28.20 | 28.48 | 5,417,486 | +0.04(+0.13%) |
Mar 14, 2013 | 28.37 | 28.58 | 28.22 | 28.44 | 3,592,156 | +0.16(+0.57%) |
Mar 13, 2013 | 27.98 | 28.38 | 27.95 | 28.28 | 3,535,313 | +0.21(+0.74%) |
Mar 12, 2013 | 27.76 | 28.12 | 27.74 | 28.08 | 3,835,816 | +0.20(+0.71%) |
Mar 11, 2013 | 28.01 | 28.10 | 27.69 | 27.88 | 3,597,610 | -0.18(-0.66%) |
Mar 08, 2013 | 28.05 | 28.14 | 27.82 | 28.06 | 3,427,133 | +0.06(+0.20%) |
Mar 07, 2013 | 28.17 | 28.30 | 27.80 | 28.01 | 3,606,215 | -0.12(-0.41%) |
Mar 06, 2013 | 28.16 | 28.42 | 28.01 | 28.12 | 2,909,046 | -0.04(-0.13%) |
Mar 05, 2013 | 28.12 | 28.31 | 27.91 | 28.16 | 4,546,430 | +0.15(+0.53%) |
Mar 04, 2013 | 27.56 | 28.03 | 27.56 | 28.01 | 3,227,595 | +0.46(+1.69%) |