Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 44.89 | 45.13 | 44.51 | 44.97 | 4,699,211 | +0.15(+0.33%) |
Feb 27, 2014 | 44.73 | 45.04 | 44.58 | 44.83 | 5,119,870 | -0.13(-0.29%) |
Feb 26, 2014 | 44.43 | 45.14 | 44.43 | 44.95 | 7,065,579 | +0.59(+1.32%) |
Feb 25, 2014 | 44.35 | 44.52 | 43.98 | 44.37 | 4,519,322 | +0.14(+0.31%) |
Feb 24, 2014 | 44.10 | 44.71 | 43.77 | 44.23 | 4,535,402 | +0.46(+1.04%) |
Feb 21, 2014 | 44.31 | 44.31 | 43.59 | 43.77 | 4,801,249 | +0.06(+0.14%) |
Feb 20, 2014 | 43.83 | 44.02 | 43.31 | 43.71 | 4,247,945 | -0.11(-0.26%) |
Feb 19, 2014 | 43.23 | 43.99 | 43.23 | 43.83 | 5,531,123 | +0.48(+1.10%) |
Feb 18, 2014 | 42.70 | 43.39 | 42.67 | 43.35 | 5,004,034 | +0.37(+0.85%) |
Feb 14, 2014 | 42.99 | 42.98 | 42.98 | 42.98 | 4,412,592 | -0.08(-0.18%) |
Feb 13, 2014 | 41.97 | 43.07 | 41.88 | 43.06 | 6,846,514 | +0.93(+2.21%) |
Feb 12, 2014 | 41.40 | 42.38 | 41.40 | 42.13 | 8,703,891 | +0.81(+1.96%) |
Feb 11, 2014 | 40.13 | 41.34 | 39.98 | 41.32 | 9,220,968 | +1.28(+3.18%) |
Feb 10, 2014 | 39.84 | 40.23 | 39.65 | 40.04 | 4,449,989 | +0.33(+0.82%) |
Feb 07, 2014 | 39.35 | 39.76 | 39.05 | 39.72 | 3,967,066 | +0.61(+1.56%) |
Feb 06, 2014 | 38.94 | 39.60 | 38.92 | 39.10 | 3,785,044 | +0.15(+0.40%) |
Feb 05, 2014 | 38.51 | 39.13 | 38.50 | 38.95 | 3,860,569 | +0.01(+0.02%) |
Feb 04, 2014 | 38.96 | 38.96 | 38.45 | 38.94 | 3,418,530 | +0.37(+0.96%) |
Feb 03, 2014 | 39.56 | 39.75 | 38.49 | 38.57 | 3,817,551 | -1.20(-3.02%) |
Jan 31, 2014 | 39.54 | 40.08 | 39.47 | 39.77 | 2,871,681 | -0.31(-0.77%) |
Jan 30, 2014 | 40.16 | 40.24 | 39.65 | 40.08 | 8,115,717 | +0.39(+0.97%) |
Jan 29, 2014 | 39.56 | 39.89 | 39.49 | 39.69 | 3,031,162 | -0.07(-0.17%) |
Jan 28, 2014 | 39.87 | 40.26 | 39.62 | 39.76 | 3,262,714 | -0.06(-0.15%) |
Jan 27, 2014 | 40.22 | 40.40 | 39.60 | 39.82 | 3,182,898 | -0.33(-0.81%) |
Jan 24, 2014 | 40.87 | 41.00 | 40.13 | 40.15 | 4,144,035 | -1.00(-2.44%) |
Jan 23, 2014 | 41.35 | 41.49 | 40.58 | 41.15 | 10,499,141 | -0.51(-1.21%) |
Jan 22, 2014 | 39.80 | 41.90 | 39.50 | 41.66 | 14,239,345 | +0.93(+2.27%) |
Jan 21, 2014 | 40.52 | 41.12 | 40.42 | 40.73 | 4,347,012 | +0.27(+0.68%) |
Jan 17, 2014 | 40.43 | 40.46 | 40.46 | 40.46 | 3,584,009 | -0.03(-0.08%) |
Jan 16, 2014 | 40.50 | 40.66 | 40.15 | 40.49 | 2,661,458 | -0.09(-0.23%) |
Jan 15, 2014 | 39.45 | 40.93 | 39.83 | 40.58 | 5,720,955 | +1.13(+2.87%) |
Jan 14, 2014 | 39.00 | 39.49 | 38.82 | 39.45 | 2,655,357 | +0.75(+1.93%) |
Jan 13, 2014 | 39.00 | 39.31 | 38.60 | 38.71 | 2,057,273 | -0.50(-1.27%) |
Jan 10, 2014 | 39.36 | 39.50 | 38.96 | 39.20 | 1,996,229 | -0.02(-0.04%) |
Jan 09, 2014 | 39.41 | 39.44 | 38.92 | 39.22 | 2,150,082 | -0.11(-0.28%) |
Jan 08, 2014 | 38.84 | 39.38 | 38.77 | 39.33 | 2,713,001 | +0.33(+0.86%) |
Jan 07, 2014 | 38.95 | 39.22 | 38.85 | 39.00 | 1,785,224 | +0.09(+0.22%) |
Jan 06, 2014 | 39.22 | 39.27 | 38.79 | 38.91 | 2,292,051 | -0.17(-0.44%) |
Jan 03, 2014 | 39.33 | 39.41 | 38.95 | 39.08 | 2,314,212 | -0.30(-0.76%) |
Jan 02, 2014 | 39.99 | 40.01 | 39.32 | 39.38 | 4,009,603 | +0.04(+0.11%) |
Dec 31, 2013 | 39.23 | 39.34 | 39.34 | 39.34 | 1,418,616 | +0.24(+0.61%) |
Dec 30, 2013 | 38.83 | 39.20 | 38.75 | 39.10 | 1,224,470 | +0.30(+0.77%) |
Dec 27, 2013 | 38.73 | 38.94 | 38.70 | 38.80 | 1,161,796 | +0.08(+0.20%) |
Dec 26, 2013 | 38.81 | 38.85 | 38.58 | 38.73 | 997,233 | -0.03(-0.07%) |
Dec 24, 2013 | 38.64 | 38.90 | 38.62 | 38.75 | 681,658 | +0.08(+0.20%) |
Dec 23, 2013 | 38.81 | 38.81 | 38.41 | 38.67 | 2,231,621 | +0.37(+0.96%) |
Dec 20, 2013 | 37.95 | 38.47 | 37.84 | 38.31 | 4,044,263 | +0.34(+0.90%) |
Dec 19, 2013 | 38.67 | 38.77 | 37.72 | 37.96 | 4,015,436 | -0.75(-1.95%) |
Dec 18, 2013 | 37.95 | 38.72 | 37.86 | 38.72 | 4,085,106 | +0.79(+2.09%) |
Dec 17, 2013 | 37.37 | 38.11 | 37.32 | 37.92 | 3,099,255 | +0.54(+1.43%) |
Dec 16, 2013 | 37.31 | 37.63 | 37.17 | 37.39 | 2,695,545 | +0.27(+0.74%) |
Dec 13, 2013 | 37.47 | 37.60 | 37.03 | 37.11 | 1,961,060 | -0.08(-0.21%) |
Dec 12, 2013 | 37.57 | 37.70 | 37.11 | 37.19 | 3,952,773 | +0.30(+0.81%) |
Dec 11, 2013 | 37.40 | 37.49 | 36.74 | 36.89 | 3,849,193 | -0.52(-1.40%) |
Dec 10, 2013 | 37.78 | 37.92 | 37.26 | 37.41 | 3,630,725 | -0.49(-1.29%) |
Dec 09, 2013 | 38.13 | 38.21 | 37.88 | 37.90 | 1,989,671 | -0.09(-0.25%) |
Dec 06, 2013 | 38.19 | 38.29 | 37.88 | 38.00 | 0 | +0.13(+0.34%) |
Dec 05, 2013 | 37.96 | 38.13 | 37.63 | 37.87 | 2,386,595 | -0.16(-0.43%) |
Dec 04, 2013 | 37.80 | 38.43 | 37.77 | 38.03 | 0 | +0.09(+0.23%) |
Dec 03, 2013 | 37.89 | 38.20 | 37.88 | 37.95 | 2,091,866 | +0.01(+0.02%) |
Dec 02, 2013 | 37.91 | 38.13 | 37.76 | 37.94 | 2,706,690 | -0.13(-0.34%) |
Nov 29, 2013 | 37.73 | 38.27 | 37.73 | 38.07 | 0 | -0.09(-0.22%) |
Nov 27, 2013 | 38.09 | 38.19 | 37.69 | 38.15 | 0 | +0.03(+0.07%) |
Nov 26, 2013 | 38.05 | 38.31 | 37.96 | 38.13 | 0 | +0.11(+0.29%) |
Nov 25, 2013 | 37.93 | 38.17 | 37.65 | 38.01 | 3,038,926 | +0.33(+0.89%) |
Nov 22, 2013 | 37.73 | 37.90 | 37.45 | 37.68 | 0 | -0.11(-0.29%) |
Nov 21, 2013 | 37.10 | 37.82 | 37.10 | 37.79 | 2,773,400 | +0.77(+2.08%) |
Nov 20, 2013 | 36.99 | 37.36 | 36.93 | 37.02 | 3,113,851 | +0.10(+0.28%) |
Nov 19, 2013 | 37.40 | 37.63 | 36.77 | 36.92 | 4,313,866 | -0.58(-1.55%) |
Nov 18, 2013 | 37.56 | 37.77 | 37.35 | 37.50 | 0 | +0.09(+0.25%) |
Nov 15, 2013 | 36.88 | 37.53 | 36.70 | 37.41 | 0 | +0.57(+1.56%) |
Nov 14, 2013 | 38.06 | 38.21 | 36.75 | 36.83 | 8,487,503 | -1.67(-4.34%) |
Nov 13, 2013 | 37.94 | 38.51 | 37.84 | 38.50 | 2,468,164 | +0.32(+0.83%) |
Nov 12, 2013 | 37.76 | 38.25 | 37.73 | 38.19 | 2,728,325 | +0.42(+1.10%) |
Nov 11, 2013 | 38.17 | 38.33 | 37.73 | 37.77 | 0 | -0.47(-1.22%) |
Nov 08, 2013 | 38.13 | 38.26 | 37.82 | 38.24 | 0 | +0.12(+0.31%) |
Nov 07, 2013 | 38.68 | 38.85 | 37.87 | 38.12 | 4,614,211 | -0.51(-1.33%) |
Nov 06, 2013 | 38.68 | 38.80 | 38.44 | 38.63 | 2,476,561 | +0.06(+0.16%) |
Nov 05, 2013 | 38.67 | 38.80 | 38.24 | 38.57 | 2,123,128 | -0.31(-0.79%) |
Nov 04, 2013 | 38.73 | 38.90 | 38.51 | 38.88 | 2,772,917 | +0.30(+0.78%) |
Nov 01, 2013 | 38.92 | 38.92 | 38.38 | 38.58 | 0 | -0.13(-0.33%) |
Oct 31, 2013 | 38.45 | 38.92 | 38.36 | 38.71 | 3,905,370 | +0.31(+0.82%) |
Oct 30, 2013 | 38.68 | 38.80 | 38.19 | 38.39 | 1,997,822 | -0.29(-0.75%) |
Oct 29, 2013 | 38.09 | 38.68 | 37.97 | 38.68 | 3,372,275 | +0.81(+2.14%) |
Oct 28, 2013 | 37.97 | 38.11 | 37.56 | 37.87 | 4,951,570 | -0.16(-0.43%) |
Oct 25, 2013 | 38.40 | 38.42 | 37.95 | 38.03 | 0 | -0.16(-0.42%) |
Oct 24, 2013 | 38.45 | 38.48 | 38.06 | 38.20 | 3,311,880 | -0.04(-0.11%) |
Oct 23, 2013 | 39.15 | 39.24 | 37.61 | 38.24 | 9,111,615 | -1.36(-3.42%) |
Oct 22, 2013 | 39.26 | 39.78 | 39.19 | 39.59 | 4,542,406 | +0.34(+0.87%) |
Oct 21, 2013 | 38.80 | 39.28 | 38.73 | 39.25 | 3,531,817 | +0.49(+1.25%) |
Oct 18, 2013 | 38.49 | 38.77 | 38.26 | 38.77 | 4,647,568 | +0.09(+0.24%) |
Oct 17, 2013 | 38.68 | 39.07 | 37.57 | 38.67 | 12,677,547 | -1.31(-3.28%) |
Oct 16, 2013 | 39.71 | 40.14 | 39.47 | 39.99 | 5,560,979 | +0.48(+1.21%) |
Oct 15, 2013 | 40.34 | 40.43 | 39.39 | 39.51 | 4,862,775 | -0.92(-2.28%) |
Oct 14, 2013 | 40.02 | 40.48 | 39.96 | 40.43 | 2,113,777 | +0.15(+0.36%) |
Oct 11, 2013 | 39.76 | 40.55 | 39.58 | 40.28 | 0 | +0.43(+1.07%) |
Oct 10, 2013 | 39.25 | 39.88 | 39.05 | 39.86 | 2,391,561 | +0.93(+2.39%) |
Oct 09, 2013 | 39.14 | 39.17 | 38.43 | 38.93 | 3,617,007 | +0.06(+0.15%) |
Oct 08, 2013 | 39.63 | 39.87 | 38.46 | 38.87 | 3,555,910 | -0.67(-1.70%) |
Oct 07, 2013 | 39.40 | 39.97 | 39.21 | 39.54 | 0 | -0.20(-0.51%) |
Oct 04, 2013 | 39.54 | 39.96 | 39.47 | 39.75 | 0 | +0.16(+0.41%) |
Oct 03, 2013 | 39.78 | 39.94 | 39.24 | 39.58 | 2,567,877 | -0.21(-0.54%) |
Oct 02, 2013 | 40.02 | 40.09 | 39.58 | 39.80 | 2,556,270 | -0.47(-1.16%) |
Oct 01, 2013 | 39.77 | 40.47 | 39.74 | 40.27 | 2,375,874 | +0.35(+0.87%) |
Sep 30, 2013 | 39.57 | 40.10 | 39.20 | 39.92 | 3,874,630 | +0.27(+0.67%) |
Sep 27, 2013 | 39.56 | 39.80 | 39.44 | 39.65 | 0 | -0.21(-0.53%) |
Sep 26, 2013 | 40.00 | 40.14 | 39.62 | 39.87 | 0 | +0.09(+0.24%) |
Sep 25, 2013 | 39.81 | 40.13 | 39.58 | 39.77 | 2,669,792 | -0.03(-0.09%) |
Sep 24, 2013 | 39.68 | 40.17 | 39.64 | 39.81 | 2,482,399 | +0.10(+0.26%) |
Sep 23, 2013 | 40.12 | 40.29 | 39.30 | 39.70 | 3,646,413 | -0.44(-1.10%) |
Sep 20, 2013 | 40.67 | 40.79 | 40.09 | 40.15 | 0 | -0.54(-1.33%) |
Sep 19, 2013 | 40.75 | 40.95 | 40.44 | 40.69 | 3,555,619 | +0.06(+0.15%) |
Sep 18, 2013 | 40.85 | 40.87 | 40.09 | 40.63 | 3,569,683 | -0.26(-0.64%) |
Sep 17, 2013 | 40.66 | 41.00 | 40.63 | 40.89 | 3,254,612 | +0.42(+1.03%) |
Sep 16, 2013 | 40.61 | 40.56 | 40.35 | 40.47 | 0 | +0.20(+0.49%) |
Sep 13, 2013 | 40.26 | 40.32 | 39.91 | 40.27 | 0 | +0.14(+0.34%) |
Sep 12, 2013 | 39.98 | 40.33 | 39.87 | 40.14 | 2,884,039 | +0.13(+0.32%) |
Sep 11, 2013 | 39.93 | 40.20 | 39.62 | 40.01 | 1,953,676 | -0.01(-0.02%) |
Sep 10, 2013 | 39.79 | 40.25 | 39.76 | 40.02 | 3,679,527 | +0.55(+1.39%) |
Sep 09, 2013 | 39.47 | 39.68 | 39.22 | 39.47 | 2,969,965 | +0.12(+0.31%) |
Sep 06, 2013 | 39.47 | 39.71 | 38.93 | 39.35 | 0 | +0.04(+0.10%) |
Sep 05, 2013 | 39.13 | 39.37 | 39.11 | 39.31 | 3,240,807 | +0.24(+0.61%) |
Sep 04, 2013 | 38.09 | 39.36 | 37.96 | 39.07 | 5,694,600 | +1.05(+2.77%) |
Sep 03, 2013 | 37.48 | 38.22 | 37.48 | 38.02 | 4,280,257 | +1.02(+2.76%) |
Aug 30, 2013 | 37.44 | 37.44 | 36.88 | 36.99 | 0 | -0.51(-1.36%) |
Aug 29, 2013 | 36.97 | 37.57 | 36.85 | 37.51 | 2,580,204 | +0.43(+1.15%) |
Aug 28, 2013 | 36.86 | 37.29 | 36.74 | 37.08 | 1,886,302 | +0.35(+0.95%) |
Aug 27, 2013 | 37.44 | 37.44 | 36.67 | 36.73 | 4,230,204 | -1.00(-2.64%) |
Aug 26, 2013 | 37.78 | 38.03 | 37.68 | 37.73 | 1,706,167 | +0.08(+0.20%) |
Aug 23, 2013 | 37.80 | 37.80 | 37.34 | 37.65 | 0 | -0.09(-0.25%) |
Aug 22, 2013 | 37.80 | 37.99 | 37.64 | 37.74 | 1,665,494 | -0.03(-0.07%) |
Aug 21, 2013 | 37.71 | 38.13 | 37.45 | 37.77 | 2,775,599 | -0.11(-0.29%) |
Aug 20, 2013 | 37.69 | 37.99 | 37.68 | 37.88 | 1,608,351 | +0.14(+0.38%) |
Aug 19, 2013 | 37.99 | 38.31 | 37.72 | 37.74 | 3,173,299 | -0.23(-0.61%) |
Aug 16, 2013 | 37.92 | 38.39 | 37.76 | 37.97 | 0 | +0.45(+1.20%) |
Aug 15, 2013 | 37.64 | 38.09 | 37.37 | 37.51 | 3,727,613 | -0.89(-2.33%) |
Aug 14, 2013 | 38.79 | 38.79 | 38.33 | 38.41 | 0 | -0.33(-0.86%) |
Aug 13, 2013 | 38.83 | 39.00 | 38.34 | 38.74 | 3,323,944 | +0.07(+0.18%) |
Aug 12, 2013 | 38.60 | 38.93 | 38.44 | 38.67 | 3,321,560 | +0.08(+0.20%) |
Aug 09, 2013 | 38.70 | 38.89 | 38.46 | 38.60 | 2,311,246 | -0.24(-0.61%) |
Aug 08, 2013 | 38.98 | 39.07 | 38.55 | 38.84 | 3,045,586 | -0.01(-0.02%) |
Aug 07, 2013 | 38.80 | 39.11 | 38.55 | 38.84 | 3,841,044 | +0.03(+0.07%) |
Aug 06, 2013 | 39.30 | 39.52 | 38.72 | 38.82 | 6,174,717 | -0.49(-1.24%) |
Aug 05, 2013 | 39.41 | 39.55 | 39.18 | 39.30 | 3,958,149 | -0.11(-0.28%) |
Aug 02, 2013 | 39.66 | 39.69 | 39.02 | 39.41 | 6,084,128 | -0.54(-1.36%) |
Aug 01, 2013 | 39.65 | 39.98 | 39.65 | 39.96 | 4,770,327 | +0.39(+0.99%) |
Jul 31, 2013 | 39.23 | 39.73 | 39.17 | 39.57 | 0 | +0.38(+0.97%) |
Jul 30, 2013 | 38.75 | 39.34 | 38.74 | 39.19 | 0 | +0.48(+1.25%) |
Jul 29, 2013 | 38.98 | 39.26 | 38.65 | 38.70 | 0 | -0.43(-1.10%) |
Jul 26, 2013 | 38.94 | 39.18 | 38.72 | 39.13 | 0 | -0.21(-0.54%) |
Jul 25, 2013 | 38.50 | 39.41 | 38.36 | 39.35 | 0 | +0.78(+2.02%) |
Jul 24, 2013 | 39.18 | 39.31 | 38.32 | 38.57 | 0 | -0.27(-0.70%) |
Jul 23, 2013 | 38.75 | 39.41 | 38.75 | 38.84 | 0 | -0.07(-0.17%) |
Jul 22, 2013 | 38.89 | 39.17 | 38.54 | 38.91 | 0 | +0.04(+0.11%) |
Jul 19, 2013 | 38.77 | 39.19 | 38.52 | 38.86 | 0 | +0.03(+0.07%) |
Jul 18, 2013 | 38.13 | 39.44 | 37.75 | 38.84 | 13,337,513 | +2.08(+5.67%) |
Jul 17, 2013 | 36.77 | 36.99 | 36.62 | 36.75 | 4,684,907 | +0.07(+0.20%) |
Jul 16, 2013 | 36.71 | 37.19 | 36.65 | 36.68 | 0 | +0.10(+0.27%) |
Jul 15, 2013 | 36.43 | 36.86 | 36.31 | 36.58 | 0 | +0.16(+0.44%) |
Jul 12, 2013 | 36.21 | 36.75 | 35.81 | 36.42 | 0 | +0.96(+2.70%) |
Jul 11, 2013 | 35.13 | 35.53 | 35.13 | 35.47 | 0 | +0.58(+1.68%) |
Jul 10, 2013 | 33.96 | 34.94 | 33.96 | 34.88 | 3,904,911 | +0.86(+2.52%) |
Jul 09, 2013 | 33.90 | 34.10 | 33.87 | 34.02 | 0 | +0.29(+0.85%) |
Jul 08, 2013 | 34.35 | 34.49 | 33.50 | 33.74 | 0 | -0.58(-1.68%) |
Jul 05, 2013 | 34.16 | 34.37 | 33.87 | 34.31 | 0 | +0.50(+1.48%) |
Jul 03, 2013 | 33.50 | 34.00 | 33.38 | 33.81 | 0 | +0.21(+0.63%) |
Jul 02, 2013 | 33.67 | 34.12 | 33.32 | 33.60 | 0 | -0.22(-0.65%) |
Jul 01, 2013 | 33.70 | 34.24 | 33.53 | 33.82 | 0 | +0.25(+0.76%) |
Jun 28, 2013 | 33.36 | 33.83 | 33.25 | 33.57 | 3,327,701 | +0.00(+0.00%) |
Jun 27, 2013 | 33.62 | 33.79 | 33.45 | 33.57 | 0 | +0.11(+0.33%) |
Jun 26, 2013 | 33.52 | 33.86 | 33.45 | 33.46 | 0 | +0.25(+0.77%) |
Jun 25, 2013 | 33.13 | 33.30 | 32.75 | 33.20 | 0 | +0.48(+1.48%) |
Jun 24, 2013 | 33.11 | 33.23 | 32.55 | 32.72 | 0 | -0.31(-0.95%) |
Jun 21, 2013 | 32.82 | 33.08 | 32.45 | 33.03 | 4,906,148 | +0.36(+1.09%) |
Jun 20, 2013 | 33.26 | 33.40 | 32.58 | 32.68 | 0 | -1.02(-3.02%) |
Jun 19, 2013 | 34.12 | 34.29 | 33.69 | 33.69 | 0 | -0.37(-1.08%) |
Jun 18, 2013 | 33.46 | 34.10 | 33.44 | 34.06 | 3,671,998 | +0.60(+1.79%) |
Jun 17, 2013 | 33.15 | 33.61 | 33.14 | 33.47 | 0 | +0.52(+1.57%) |
Jun 14, 2013 | 32.84 | 33.36 | 32.73 | 32.95 | 0 | +0.06(+0.18%) |
Jun 13, 2013 | 31.89 | 33.00 | 31.89 | 32.89 | 5,938,107 | +0.86(+2.70%) |
Jun 12, 2013 | 33.45 | 33.49 | 31.97 | 32.02 | 11,239,047 | -1.16(-3.50%) |
Jun 11, 2013 | 33.85 | 33.95 | 33.18 | 33.19 | 4,951,279 | -1.03(-3.00%) |
Jun 10, 2013 | 34.46 | 34.62 | 34.08 | 34.21 | 0 | -0.19(-0.57%) |
Jun 07, 2013 | 33.96 | 34.47 | 33.69 | 34.41 | 0 | +0.70(+2.09%) |
Jun 06, 2013 | 34.48 | 34.48 | 33.53 | 33.70 | 0 | -0.53(-1.56%) |
Jun 05, 2013 | 34.48 | 34.55 | 33.93 | 34.24 | 0 | -0.25(-0.71%) |
Jun 04, 2013 | 34.60 | 35.05 | 34.34 | 34.48 | 0 | +0.10(+0.30%) |
Jun 03, 2013 | 34.47 | 34.60 | 34.09 | 34.38 | 3,281,519 | -0.07(-0.20%) |
May 31, 2013 | 34.74 | 35.01 | 34.45 | 34.45 | 4,434,518 | -0.57(-1.63%) |
May 30, 2013 | 34.37 | 35.14 | 34.28 | 35.02 | 0 | +0.74(+2.16%) |
May 29, 2013 | 33.69 | 34.41 | 33.59 | 34.28 | 4,517,488 | +0.42(+1.23%) |
May 28, 2013 | 33.90 | 34.18 | 33.59 | 33.86 | 6,114,853 | +0.47(+1.42%) |
May 24, 2013 | 32.97 | 33.44 | 32.97 | 33.39 | 0 | +0.16(+0.48%) |
May 23, 2013 | 33.29 | 33.36 | 32.97 | 33.23 | 4,360,820 | -0.25(-0.76%) |
May 22, 2013 | 33.30 | 33.98 | 33.16 | 33.48 | 0 | +0.03(+0.10%) |
May 21, 2013 | 33.13 | 33.46 | 33.04 | 33.45 | 0 | +0.44(+1.34%) |
May 20, 2013 | 33.13 | 33.30 | 32.99 | 33.01 | 0 | -0.23(-0.69%) |
May 17, 2013 | 33.05 | 33.32 | 32.96 | 33.24 | 0 | +0.41(+1.24%) |
May 16, 2013 | 33.03 | 33.67 | 32.80 | 32.83 | 4,168,301 | +0.00(+0.00%) |
May 15, 2013 | 32.36 | 32.90 | 32.36 | 32.83 | 0 | +0.72(+2.24%) |
May 13, 2013 | 32.33 | 32.45 | 32.11 | 32.11 | 0 | -0.36(-1.10%) |
May 10, 2013 | 32.52 | 32.61 | 32.38 | 32.47 | 0 | +0.07(+0.21%) |
May 09, 2013 | 32.44 | 32.63 | 32.31 | 32.40 | 2,025,669 | -0.08(-0.23%) |
May 08, 2013 | 32.11 | 32.48 | 32.05 | 32.47 | 0 | +0.37(+1.14%) |
May 07, 2013 | 31.99 | 32.20 | 31.82 | 32.11 | 0 | +0.11(+0.33%) |
May 06, 2013 | 32.21 | 32.40 | 31.98 | 32.00 | 0 | -0.13(-0.39%) |
May 03, 2013 | 32.27 | 32.27 | 32.03 | 32.13 | 0 | +0.12(+0.37%) |
May 02, 2013 | 31.77 | 32.06 | 31.69 | 32.01 | 0 | +0.35(+1.09%) |
May 01, 2013 | 31.89 | 32.13 | 31.57 | 31.67 | 0 | -0.25(-0.79%) |
Apr 30, 2013 | 31.70 | 31.99 | 31.46 | 31.92 | 3,395,751 | +0.19(+0.58%) |
Apr 29, 2013 | 31.51 | 31.83 | 31.40 | 31.73 | 3,451,273 | +0.21(+0.67%) |
Apr 26, 2013 | 31.88 | 31.82 | 31.45 | 31.52 | 4,671,431 | -0.29(-0.93%) |
Apr 25, 2013 | 31.07 | 32.03 | 30.77 | 31.82 | 7,200,449 | +1.09(+3.53%) |
Apr 24, 2013 | 30.52 | 30.87 | 30.50 | 30.73 | 3,651,098 | -0.04(-0.14%) |
Apr 23, 2013 | 30.46 | 30.82 | 30.23 | 30.77 | 3,841,004 | +0.54(+1.79%) |
Apr 22, 2013 | 29.99 | 30.42 | 29.59 | 30.23 | 2,600,697 | +0.34(+1.12%) |
Apr 19, 2013 | 29.99 | 30.23 | 29.45 | 29.90 | 3,422,405 | -0.07(-0.24%) |
Apr 18, 2013 | 30.44 | 30.54 | 29.88 | 29.97 | 2,637,535 | -0.24(-0.81%) |
Apr 17, 2013 | 30.87 | 30.87 | 29.79 | 30.21 | 4,705,507 | -1.01(-3.22%) |
Apr 16, 2013 | 30.95 | 31.27 | 30.82 | 31.22 | 2,817,399 | +0.42(+1.37%) |
Apr 15, 2013 | 31.17 | 31.39 | 30.74 | 30.80 | 3,686,011 | -0.42(-1.35%) |
Apr 12, 2013 | 31.46 | 31.49 | 30.84 | 31.22 | 3,649,381 | -0.28(-0.88%) |
Apr 11, 2013 | 31.69 | 31.91 | 31.41 | 31.50 | 2,661,691 | -0.30(-0.94%) |
Apr 10, 2013 | 31.02 | 31.90 | 30.98 | 31.80 | 3,802,291 | +0.85(+2.73%) |
Apr 09, 2013 | 30.95 | 31.16 | 30.66 | 30.95 | 1,792,928 | +0.02(+0.05%) |
Apr 08, 2013 | 30.71 | 30.97 | 30.44 | 30.93 | 2,938,907 | +0.32(+1.04%) |
Apr 05, 2013 | 30.42 | 30.66 | 29.90 | 30.61 | 5,348,980 | -0.38(-1.22%) |
Apr 04, 2013 | 30.48 | 31.08 | 30.43 | 30.99 | 4,641,517 | +0.51(+1.66%) |
Apr 03, 2013 | 31.40 | 31.51 | 30.33 | 30.49 | 5,271,480 | -0.90(-2.87%) |
Apr 02, 2013 | 31.77 | 31.84 | 31.19 | 31.39 | 3,371,055 | -0.31(-0.98%) |
Apr 01, 2013 | 32.39 | 32.39 | 31.65 | 31.70 | 2,080,199 | -0.44(-1.36%) |
Mar 28, 2013 | 31.93 | 32.16 | 31.83 | 32.14 | 3,124,483 | +0.19(+0.58%) |
Mar 27, 2013 | 31.90 | 32.12 | 31.64 | 31.95 | 2,671,647 | -0.21(-0.65%) |
Mar 26, 2013 | 32.07 | 32.32 | 31.97 | 32.16 | 1,923,079 | +0.25(+0.79%) |
Mar 25, 2013 | 32.09 | 32.09 | 31.62 | 31.91 | 2,064,839 | -0.06(-0.18%) |
Mar 22, 2013 | 32.03 | 32.17 | 31.87 | 31.97 | 1,781,074 | +0.10(+0.32%) |
Mar 21, 2013 | 31.93 | 32.20 | 31.71 | 31.87 | 2,142,934 | -0.33(-1.02%) |
Mar 20, 2013 | 32.10 | 32.30 | 31.94 | 32.20 | 2,404,043 | +0.35(+1.11%) |
Mar 19, 2013 | 32.08 | 32.42 | 31.59 | 31.84 | 5,767,156 | +0.05(+0.16%) |
Mar 18, 2013 | 31.99 | 32.17 | 31.68 | 31.79 | 2,564,853 | -0.58(-1.79%) |
Mar 15, 2013 | 32.64 | 32.77 | 32.06 | 32.37 | 4,950,291 | -0.34(-1.03%) |
Mar 14, 2013 | 32.71 | 33.04 | 32.62 | 32.71 | 4,638,228 | +0.28(+0.86%) |
Mar 13, 2013 | 32.36 | 32.55 | 32.24 | 32.43 | 3,421,909 | +0.01(+0.03%) |
Mar 12, 2013 | 32.18 | 32.45 | 31.94 | 32.42 | 3,211,612 | +0.15(+0.47%) |
Mar 11, 2013 | 32.16 | 32.39 | 32.02 | 32.27 | 3,060,530 | -0.03(-0.10%) |
Mar 08, 2013 | 32.27 | 32.44 | 31.93 | 32.31 | 4,590,033 | +0.11(+0.34%) |
Mar 07, 2013 | 31.63 | 32.24 | 31.57 | 32.20 | 5,752,049 | +0.66(+2.08%) |
Mar 06, 2013 | 31.51 | 31.85 | 31.44 | 31.54 | 5,814,993 | +0.23(+0.73%) |
Mar 05, 2013 | 30.92 | 31.43 | 30.87 | 31.31 | 4,632,466 | +0.67(+2.20%) |
Mar 04, 2013 | 30.94 | 30.94 | 30.62 | 30.64 | 4,254,752 | -0.22(-0.71%) |