Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 35.99 | 36.64 | 35.88 | 36.59 | 740,442 | +0.82(+2.30%) |
Mar 28, 2014 | 35.68 | 35.80 | 35.55 | 35.77 | 405,820 | +0.10(+0.28%) |
Mar 27, 2014 | 35.54 | 35.78 | 35.49 | 35.67 | 371,506 | +0.11(+0.31%) |
Mar 26, 2014 | 35.88 | 35.88 | 35.53 | 35.56 | 471,710 | -0.09(-0.24%) |
Mar 25, 2014 | 35.75 | 35.96 | 35.35 | 35.64 | 595,511 | -0.16(-0.43%) |
Mar 24, 2014 | 35.96 | 36.32 | 35.51 | 35.80 | 387,827 | -0.01(-0.02%) |
Mar 21, 2014 | 35.85 | 36.34 | 35.73 | 35.80 | 1,392,204 | +0.10(+0.28%) |
Mar 20, 2014 | 36.08 | 36.08 | 35.58 | 35.70 | 529,187 | -0.38(-1.05%) |
Mar 19, 2014 | 36.59 | 36.65 | 35.92 | 36.08 | 552,286 | -0.33(-0.92%) |
Mar 18, 2014 | 36.36 | 36.54 | 36.29 | 36.42 | 592,074 | +0.10(+0.28%) |
Mar 17, 2014 | 36.12 | 36.32 | 35.91 | 36.32 | 599,097 | +0.37(+1.04%) |
Mar 14, 2014 | 35.70 | 36.01 | 35.63 | 35.94 | 792,542 | +0.28(+0.78%) |
Mar 13, 2014 | 35.32 | 35.73 | 35.20 | 35.67 | 1,247,534 | +0.48(+1.37%) |
Mar 12, 2014 | 34.87 | 35.18 | 34.87 | 35.18 | 735,530 | +0.20(+0.58%) |
Mar 11, 2014 | 35.25 | 35.30 | 34.81 | 34.98 | 753,393 | -0.33(-0.95%) |
Mar 10, 2014 | 35.39 | 35.42 | 35.14 | 35.32 | 750,608 | +0.02(+0.04%) |
Mar 07, 2014 | 35.56 | 35.62 | 35.04 | 35.30 | 770,635 | -0.24(-0.68%) |
Mar 06, 2014 | 35.79 | 35.85 | 35.48 | 35.54 | 533,633 | -0.16(-0.46%) |
Mar 05, 2014 | 36.18 | 36.18 | 35.66 | 35.70 | 724,339 | -0.37(-1.03%) |
Mar 04, 2014 | 35.99 | 36.19 | 35.91 | 36.08 | 1,101,832 | +0.43(+1.22%) |
Mar 03, 2014 | 35.61 | 35.89 | 35.51 | 35.64 | 838,995 | -0.15(-0.41%) |
Feb 28, 2014 | 35.53 | 36.04 | 35.36 | 35.79 | 965,384 | +0.30(+0.85%) |
Feb 27, 2014 | 35.23 | 35.57 | 35.12 | 35.49 | 861,220 | +0.19(+0.55%) |
Feb 26, 2014 | 35.67 | 35.76 | 35.22 | 35.29 | 781,447 | -0.29(-0.81%) |
Feb 25, 2014 | 35.56 | 35.66 | 35.25 | 35.58 | 1,559,518 | +0.13(+0.37%) |
Feb 24, 2014 | 35.51 | 35.82 | 35.37 | 35.45 | 1,211,170 | +0.08(+0.22%) |
Feb 21, 2014 | 35.13 | 35.42 | 35.04 | 35.37 | 846,640 | +0.20(+0.57%) |
Feb 20, 2014 | 34.59 | 35.17 | 34.56 | 35.17 | 732,817 | +0.57(+1.64%) |
Feb 19, 2014 | 35.06 | 35.20 | 34.58 | 34.60 | 673,460 | -0.55(-1.58%) |
Feb 18, 2014 | 35.05 | 35.26 | 34.94 | 35.16 | 720,298 | +0.10(+0.29%) |
Feb 14, 2014 | 35.32 | 35.06 | 35.06 | 35.06 | 737,317 | -0.25(-0.72%) |
Feb 13, 2014 | 34.72 | 35.42 | 34.71 | 35.31 | 1,323,437 | +0.60(+1.73%) |
Feb 12, 2014 | 34.26 | 34.93 | 34.08 | 34.71 | 10,039,550 | -0.30(-0.86%) |
Feb 11, 2014 | 35.89 | 35.89 | 34.85 | 35.01 | 2,984,801 | -1.49(-4.09%) |
Feb 10, 2014 | 36.33 | 36.67 | 36.09 | 36.50 | 778,485 | +0.17(+0.47%) |
Feb 07, 2014 | 36.37 | 36.77 | 36.13 | 36.33 | 540,212 | +0.08(+0.23%) |
Feb 06, 2014 | 35.75 | 36.27 | 35.66 | 36.25 | 432,354 | +0.62(+1.73%) |
Feb 05, 2014 | 35.46 | 35.87 | 35.13 | 35.63 | 661,710 | -0.40(-1.11%) |
Feb 04, 2014 | 36.03 | 36.10 | 35.52 | 36.03 | 906,943 | +0.07(+0.19%) |
Feb 03, 2014 | 36.95 | 37.00 | 35.81 | 35.96 | 1,423,198 | -1.00(-2.71%) |
Jan 31, 2014 | 36.33 | 37.25 | 36.23 | 36.97 | 435,620 | +0.36(+0.99%) |
Jan 30, 2014 | 36.06 | 36.66 | 35.89 | 36.60 | 270,891 | +0.72(+2.02%) |
Jan 29, 2014 | 35.75 | 36.29 | 35.55 | 35.88 | 303,550 | -0.13(-0.36%) |
Jan 28, 2014 | 35.93 | 36.05 | 35.78 | 36.01 | 334,154 | +0.15(+0.43%) |
Jan 27, 2014 | 36.20 | 36.30 | 35.85 | 35.86 | 686,249 | -0.25(-0.68%) |
Jan 24, 2014 | 36.50 | 36.58 | 36.10 | 36.10 | 419,439 | -0.50(-1.37%) |
Jan 23, 2014 | 36.26 | 36.64 | 36.16 | 36.60 | 455,386 | +0.22(+0.59%) |
Jan 22, 2014 | 36.36 | 36.53 | 36.20 | 36.39 | 310,177 | +0.14(+0.38%) |
Jan 21, 2014 | 35.81 | 36.28 | 35.64 | 36.25 | 368,910 | +0.65(+1.84%) |
Jan 17, 2014 | 35.33 | 35.59 | 35.59 | 35.59 | 596,010 | +0.30(+0.85%) |
Jan 16, 2014 | 35.10 | 35.37 | 34.98 | 35.29 | 361,531 | +0.11(+0.31%) |
Jan 15, 2014 | 35.13 | 35.19 | 35.00 | 35.19 | 285,891 | +0.06(+0.18%) |
Jan 14, 2014 | 34.91 | 35.13 | 34.71 | 35.13 | 245,008 | +0.29(+0.84%) |
Jan 13, 2014 | 35.26 | 35.29 | 34.68 | 34.83 | 302,322 | -0.44(-1.24%) |
Jan 10, 2014 | 35.25 | 35.58 | 35.16 | 35.27 | 486,030 | +0.12(+0.35%) |
Jan 09, 2014 | 35.09 | 35.26 | 34.89 | 35.15 | 390,371 | +0.18(+0.51%) |
Jan 08, 2014 | 34.86 | 35.04 | 34.59 | 34.97 | 738,628 | +0.18(+0.53%) |
Jan 07, 2014 | 34.19 | 35.04 | 34.11 | 34.79 | 598,075 | +0.76(+2.24%) |
Jan 06, 2014 | 34.42 | 34.45 | 34.00 | 34.02 | 385,116 | -0.42(-1.23%) |
Jan 03, 2014 | 34.36 | 34.65 | 34.18 | 34.45 | 840,664 | +0.05(+0.16%) |
Jan 02, 2014 | 34.91 | 35.05 | 34.23 | 34.39 | 548,126 | -0.58(-1.65%) |
Dec 31, 2013 | 34.89 | 34.97 | 34.97 | 34.97 | 305,083 | +0.17(+0.49%) |
Dec 30, 2013 | 34.72 | 34.93 | 34.63 | 34.80 | 232,611 | +0.02(+0.07%) |
Dec 27, 2013 | 34.69 | 34.96 | 34.68 | 34.78 | 298,254 | +0.12(+0.36%) |
Dec 26, 2013 | 34.99 | 34.99 | 34.56 | 34.66 | 187,373 | -0.15(-0.44%) |
Dec 24, 2013 | 34.58 | 34.98 | 34.54 | 34.81 | 100,616 | +0.15(+0.42%) |
Dec 23, 2013 | 35.03 | 35.09 | 34.62 | 34.66 | 256,394 | -0.15(-0.42%) |
Dec 20, 2013 | 34.06 | 34.94 | 33.81 | 34.81 | 951,472 | +0.71(+2.08%) |
Dec 19, 2013 | 34.44 | 34.51 | 33.97 | 34.10 | 403,498 | -0.49(-1.40%) |
Dec 18, 2013 | 34.21 | 34.68 | 33.98 | 34.59 | 465,801 | +0.45(+1.31%) |
Dec 17, 2013 | 33.78 | 34.18 | 33.65 | 34.14 | 451,072 | +0.40(+1.19%) |
Dec 16, 2013 | 33.49 | 34.14 | 33.49 | 33.74 | 689,466 | -0.18(-0.52%) |
Dec 13, 2013 | 33.89 | 34.12 | 33.62 | 33.92 | 347,673 | +0.02(+0.07%) |
Dec 12, 2013 | 33.72 | 34.01 | 33.60 | 33.89 | 267,722 | +0.15(+0.43%) |
Dec 11, 2013 | 34.01 | 34.04 | 33.67 | 33.75 | 553,111 | -0.30(-0.88%) |
Dec 10, 2013 | 34.59 | 34.67 | 34.05 | 34.05 | 397,667 | -0.52(-1.51%) |
Dec 09, 2013 | 34.68 | 34.90 | 34.47 | 34.57 | 427,611 | -0.18(-0.51%) |
Dec 06, 2013 | 34.04 | 34.77 | 33.82 | 34.75 | 453,444 | +0.86(+2.55%) |
Dec 05, 2013 | 33.86 | 33.94 | 33.60 | 33.89 | 537,523 | +0.05(+0.16%) |
Dec 04, 2013 | 34.05 | 34.33 | 33.73 | 33.83 | 1,096,384 | -0.34(-0.99%) |
Dec 03, 2013 | 33.95 | 34.48 | 33.86 | 34.17 | 612,008 | +0.13(+0.38%) |
Dec 02, 2013 | 34.22 | 34.46 | 33.84 | 34.04 | 399,197 | -0.18(-0.54%) |
Nov 29, 2013 | 34.33 | 34.75 | 34.22 | 34.22 | 253,542 | -0.01(-0.02%) |
Nov 27, 2013 | 34.43 | 34.49 | 34.01 | 34.23 | 251,695 | -0.16(-0.47%) |
Nov 26, 2013 | 34.49 | 34.49 | 33.98 | 34.39 | 459,899 | -0.10(-0.29%) |
Nov 25, 2013 | 34.71 | 35.05 | 34.35 | 34.49 | 409,973 | -0.18(-0.53%) |
Nov 22, 2013 | 34.69 | 34.93 | 34.47 | 34.68 | 724,909 | +0.07(+0.20%) |
Nov 21, 2013 | 34.66 | 34.83 | 34.52 | 34.61 | 766,353 | -0.02(-0.04%) |
Nov 20, 2013 | 34.96 | 35.25 | 34.60 | 34.62 | 478,109 | -0.33(-0.94%) |
Nov 19, 2013 | 35.40 | 35.51 | 34.82 | 34.95 | 688,822 | -0.51(-1.44%) |
Nov 18, 2013 | 35.72 | 35.72 | 35.40 | 35.46 | 465,267 | -0.27(-0.77%) |
Nov 15, 2013 | 35.93 | 36.01 | 35.50 | 35.74 | 348,240 | -0.20(-0.55%) |
Nov 14, 2013 | 35.80 | 36.23 | 35.53 | 35.94 | 420,726 | +0.25(+0.71%) |
Nov 13, 2013 | 34.91 | 35.76 | 34.72 | 35.69 | 481,455 | +0.73(+2.10%) |
Nov 12, 2013 | 35.01 | 35.05 | 34.59 | 34.95 | 459,532 | -0.08(-0.24%) |
Nov 11, 2013 | 34.75 | 35.08 | 34.51 | 35.04 | 447,982 | +0.31(+0.88%) |
Nov 08, 2013 | 34.14 | 34.83 | 33.87 | 34.73 | 717,681 | +0.52(+1.52%) |
Nov 07, 2013 | 34.37 | 34.72 | 34.01 | 34.21 | 730,640 | +0.09(+0.27%) |
Nov 06, 2013 | 33.78 | 34.35 | 33.73 | 34.12 | 633,603 | +0.50(+1.50%) |
Nov 05, 2013 | 33.93 | 34.04 | 33.60 | 33.62 | 485,459 | -0.34(-0.99%) |
Nov 04, 2013 | 34.13 | 34.30 | 33.76 | 33.95 | 400,713 | -0.08(-0.25%) |
Nov 01, 2013 | 33.80 | 34.13 | 33.72 | 34.04 | 333,374 | +0.23(+0.68%) |
Oct 31, 2013 | 33.88 | 34.17 | 33.58 | 33.81 | 385,675 | -0.17(-0.49%) |
Oct 30, 2013 | 34.09 | 34.30 | 33.88 | 33.98 | 283,847 | +0.02(+0.07%) |
Oct 29, 2013 | 34.05 | 34.17 | 33.86 | 33.95 | 448,585 | -0.10(-0.29%) |
Oct 28, 2013 | 33.86 | 34.05 | 33.76 | 34.05 | 487,651 | +0.20(+0.59%) |
Oct 25, 2013 | 33.42 | 33.89 | 33.32 | 33.85 | 365,613 | +0.47(+1.42%) |
Oct 24, 2013 | 33.42 | 33.48 | 33.22 | 33.38 | 265,951 | -0.04(-0.11%) |
Oct 23, 2013 | 33.23 | 33.64 | 33.19 | 33.42 | 299,985 | +0.17(+0.51%) |
Oct 22, 2013 | 32.98 | 33.33 | 32.88 | 33.25 | 249,545 | +0.37(+1.14%) |
Oct 21, 2013 | 32.82 | 33.14 | 32.69 | 32.88 | 527,880 | +0.08(+0.26%) |
Oct 18, 2013 | 32.59 | 32.88 | 32.44 | 32.79 | 1,112,505 | +0.32(+0.99%) |
Oct 17, 2013 | 31.80 | 32.54 | 31.59 | 32.47 | 422,347 | +0.58(+1.82%) |
Oct 16, 2013 | 31.69 | 31.93 | 31.53 | 31.89 | 318,209 | +0.42(+1.33%) |
Oct 15, 2013 | 32.20 | 32.38 | 31.43 | 31.47 | 631,247 | -0.77(-2.39%) |
Oct 14, 2013 | 32.20 | 32.29 | 31.65 | 32.24 | 545,865 | -0.08(-0.24%) |
Oct 11, 2013 | 32.03 | 32.35 | 31.91 | 32.32 | 389,926 | +0.31(+0.98%) |
Oct 10, 2013 | 31.71 | 32.15 | 31.52 | 32.01 | 646,292 | +0.57(+1.80%) |
Oct 09, 2013 | 31.52 | 32.02 | 31.22 | 31.44 | 1,335,094 | -0.05(-0.17%) |
Oct 08, 2013 | 31.36 | 31.65 | 31.21 | 31.49 | 748,996 | +0.12(+0.39%) |
Oct 07, 2013 | 31.53 | 31.72 | 31.23 | 31.37 | 461,473 | -0.41(-1.30%) |
Oct 04, 2013 | 31.67 | 31.95 | 31.63 | 31.78 | 334,989 | +0.12(+0.39%) |
Oct 03, 2013 | 32.10 | 32.10 | 31.46 | 31.66 | 533,130 | -0.50(-1.57%) |
Oct 02, 2013 | 32.23 | 32.33 | 31.80 | 32.17 | 546,072 | -0.40(-1.22%) |
Oct 01, 2013 | 32.41 | 32.78 | 32.38 | 32.56 | 853,752 | +0.04(+0.12%) |
Sep 30, 2013 | 32.14 | 32.55 | 32.08 | 32.52 | 439,510 | +0.22(+0.69%) |
Sep 27, 2013 | 32.35 | 32.62 | 32.30 | 32.30 | 605,241 | -0.21(-0.66%) |
Sep 26, 2013 | 32.31 | 32.60 | 32.31 | 32.52 | 262,976 | +0.20(+0.61%) |
Sep 25, 2013 | 32.46 | 32.62 | 32.31 | 32.32 | 313,906 | -0.15(-0.47%) |
Sep 24, 2013 | 32.46 | 32.68 | 32.39 | 32.47 | 365,901 | -0.07(-0.21%) |
Sep 23, 2013 | 31.76 | 32.73 | 31.67 | 32.54 | 562,266 | +0.67(+2.11%) |
Sep 20, 2013 | 32.07 | 32.07 | 31.79 | 31.87 | 992,629 | -0.12(-0.38%) |
Sep 19, 2013 | 31.90 | 32.16 | 31.77 | 31.99 | 468,008 | +0.09(+0.29%) |
Sep 18, 2013 | 31.25 | 32.04 | 31.04 | 31.90 | 766,972 | +0.65(+2.08%) |
Sep 17, 2013 | 30.99 | 31.28 | 30.84 | 31.25 | 557,065 | +0.35(+1.14%) |
Sep 16, 2013 | 31.29 | 31.50 | 30.83 | 30.90 | 749,515 | -0.11(-0.37%) |
Sep 13, 2013 | 31.03 | 31.23 | 30.91 | 31.01 | 510,760 | +0.09(+0.30%) |
Sep 12, 2013 | 30.65 | 31.02 | 30.65 | 30.92 | 543,301 | +0.37(+1.23%) |
Sep 11, 2013 | 30.65 | 30.74 | 30.37 | 30.55 | 365,871 | -0.10(-0.32%) |
Sep 10, 2013 | 30.42 | 30.65 | 30.23 | 30.65 | 485,981 | +0.36(+1.19%) |
Sep 09, 2013 | 30.20 | 30.29 | 30.02 | 30.29 | 901,846 | +0.13(+0.43%) |
Sep 06, 2013 | 30.23 | 30.44 | 30.04 | 30.16 | 621,601 | +0.07(+0.23%) |
Sep 05, 2013 | 30.23 | 30.31 | 29.95 | 30.09 | 600,374 | -0.18(-0.61%) |
Sep 04, 2013 | 30.26 | 30.40 | 30.01 | 30.27 | 621,332 | +0.00(+0.00%) |
Sep 03, 2013 | 31.14 | 31.28 | 30.12 | 30.27 | 1,222,872 | -0.54(-1.76%) |
Aug 30, 2013 | 31.40 | 31.47 | 30.76 | 30.81 | 412,679 | -0.60(-1.90%) |
Aug 29, 2013 | 31.49 | 31.72 | 31.22 | 31.41 | 360,451 | -0.18(-0.56%) |
Aug 28, 2013 | 31.67 | 31.85 | 31.51 | 31.59 | 261,520 | -0.12(-0.39%) |
Aug 27, 2013 | 31.62 | 31.94 | 31.62 | 31.71 | 716,119 | -0.27(-0.84%) |
Aug 26, 2013 | 32.07 | 32.13 | 31.89 | 31.97 | 456,246 | +0.03(+0.10%) |
Aug 23, 2013 | 31.48 | 31.97 | 31.30 | 31.94 | 470,205 | +0.57(+1.83%) |
Aug 22, 2013 | 31.48 | 31.78 | 31.25 | 31.37 | 297,233 | -0.02(-0.07%) |
Aug 21, 2013 | 31.49 | 31.73 | 31.28 | 31.39 | 548,500 | -0.15(-0.48%) |
Aug 20, 2013 | 31.30 | 31.84 | 31.23 | 31.55 | 408,335 | +0.24(+0.77%) |
Aug 19, 2013 | 31.54 | 31.67 | 31.26 | 31.30 | 417,966 | -0.21(-0.67%) |
Aug 16, 2013 | 32.04 | 32.04 | 31.21 | 31.52 | 666,819 | -0.52(-1.63%) |
Aug 15, 2013 | 32.38 | 32.42 | 31.89 | 32.04 | 462,487 | -0.57(-1.74%) |
Aug 14, 2013 | 32.79 | 32.97 | 32.40 | 32.61 | 467,314 | -0.30(-0.92%) |
Aug 13, 2013 | 33.20 | 33.30 | 32.76 | 32.91 | 401,852 | -0.40(-1.20%) |
Aug 12, 2013 | 33.32 | 33.55 | 33.25 | 33.31 | 324,710 | -0.18(-0.54%) |
Aug 09, 2013 | 33.39 | 33.59 | 33.32 | 33.49 | 485,238 | +0.09(+0.27%) |
Aug 08, 2013 | 33.64 | 33.68 | 33.21 | 33.40 | 835,488 | -0.10(-0.29%) |
Aug 07, 2013 | 33.11 | 33.95 | 32.96 | 33.50 | 810,740 | +0.11(+0.32%) |
Aug 06, 2013 | 33.58 | 33.73 | 33.26 | 33.39 | 523,119 | -0.26(-0.77%) |
Aug 05, 2013 | 33.78 | 34.05 | 33.49 | 33.65 | 491,897 | -0.25(-0.74%) |
Aug 02, 2013 | 34.16 | 34.49 | 33.84 | 33.90 | 326,347 | -0.32(-0.93%) |
Aug 01, 2013 | 33.81 | 34.49 | 33.60 | 34.22 | 871,743 | +0.72(+2.15%) |
Jul 31, 2013 | 33.67 | 33.91 | 33.50 | 33.50 | 705,921 | -0.15(-0.45%) |
Jul 30, 2013 | 33.83 | 33.98 | 33.52 | 33.65 | 312,066 | -0.09(-0.27%) |
Jul 29, 2013 | 33.45 | 33.89 | 33.44 | 33.74 | 365,633 | +0.21(+0.63%) |
Jul 26, 2013 | 33.42 | 33.61 | 33.28 | 33.53 | 337,856 | -0.06(-0.18%) |
Jul 25, 2013 | 33.15 | 33.64 | 33.13 | 33.59 | 372,030 | +0.41(+1.23%) |
Jul 24, 2013 | 33.43 | 33.45 | 33.11 | 33.18 | 551,233 | -0.24(-0.72%) |
Jul 23, 2013 | 33.30 | 33.48 | 33.25 | 33.42 | 472,846 | +0.14(+0.43%) |
Jul 22, 2013 | 33.34 | 33.60 | 33.28 | 33.28 | 229,380 | -0.05(-0.14%) |
Jul 19, 2013 | 33.32 | 33.50 | 33.22 | 33.33 | 903,576 | +0.04(+0.11%) |
Jul 18, 2013 | 32.80 | 33.32 | 32.74 | 33.29 | 283,525 | +0.47(+1.43%) |
Jul 17, 2013 | 32.91 | 33.08 | 32.72 | 32.82 | 372,906 | -0.07(-0.21%) |
Jul 16, 2013 | 32.86 | 32.95 | 32.64 | 32.89 | 856,323 | +0.00(+0.00%) |
Jul 15, 2013 | 32.05 | 32.99 | 32.05 | 32.89 | 603,411 | +0.78(+2.43%) |
Jul 12, 2013 | 31.71 | 32.14 | 31.65 | 32.11 | 342,072 | +0.33(+1.05%) |
Jul 11, 2013 | 31.80 | 31.89 | 31.55 | 31.77 | 329,921 | +0.25(+0.79%) |
Jul 10, 2013 | 31.30 | 31.53 | 31.10 | 31.52 | 370,246 | +0.15(+0.48%) |
Jul 09, 2013 | 31.24 | 31.46 | 31.08 | 31.37 | 370,231 | +0.30(+0.95%) |
Jul 08, 2013 | 30.81 | 31.31 | 30.69 | 31.08 | 329,793 | +0.36(+1.16%) |
Jul 05, 2013 | 30.81 | 30.81 | 30.28 | 30.72 | 284,955 | +0.06(+0.20%) |
Jul 03, 2013 | 30.47 | 30.71 | 30.27 | 30.66 | 422,653 | -0.08(-0.27%) |
Jul 02, 2013 | 30.78 | 31.21 | 30.52 | 30.74 | 862,786 | -0.13(-0.42%) |
Jul 01, 2013 | 31.26 | 31.27 | 30.74 | 30.87 | 1,111,864 | -0.22(-0.71%) |
Jun 28, 2013 | 30.69 | 31.26 | 30.52 | 31.09 | 825,359 | +0.31(+1.01%) |
Jun 27, 2013 | 30.51 | 30.97 | 30.40 | 30.78 | 481,904 | +0.37(+1.22%) |
Jun 26, 2013 | 29.98 | 30.48 | 29.86 | 30.41 | 701,663 | +0.63(+2.11%) |
Jun 25, 2013 | 29.42 | 29.86 | 29.12 | 29.78 | 730,082 | +0.56(+1.92%) |
Jun 24, 2013 | 29.02 | 29.43 | 28.82 | 29.22 | 618,405 | -0.08(-0.26%) |
Jun 21, 2013 | 29.61 | 29.65 | 28.77 | 29.30 | 821,734 | -0.14(-0.49%) |
Jun 20, 2013 | 30.09 | 30.23 | 29.26 | 29.44 | 608,383 | -0.90(-2.97%) |
Jun 19, 2013 | 31.04 | 31.08 | 30.34 | 30.34 | 285,021 | -0.78(-2.51%) |
Jun 18, 2013 | 30.93 | 31.30 | 30.71 | 31.12 | 332,188 | +0.27(+0.88%) |
Jun 17, 2013 | 30.87 | 30.98 | 30.61 | 30.85 | 376,401 | +0.12(+0.39%) |
Jun 14, 2013 | 30.90 | 31.01 | 30.63 | 30.73 | 539,916 | -0.22(-0.71%) |
Jun 13, 2013 | 30.86 | 31.08 | 30.69 | 30.95 | 676,607 | +0.10(+0.32%) |
Jun 12, 2013 | 31.11 | 31.33 | 30.71 | 30.85 | 552,392 | -0.17(-0.56%) |
Jun 11, 2013 | 31.01 | 31.27 | 30.80 | 31.02 | 304,445 | -0.27(-0.87%) |
Jun 10, 2013 | 31.41 | 31.55 | 31.02 | 31.30 | 368,724 | -0.07(-0.22%) |
Jun 07, 2013 | 31.47 | 31.67 | 31.15 | 31.36 | 447,139 | -0.03(-0.10%) |
Jun 06, 2013 | 31.14 | 31.42 | 30.89 | 31.39 | 716,449 | +0.24(+0.78%) |
Jun 05, 2013 | 31.52 | 31.62 | 30.94 | 31.15 | 1,156,581 | -0.42(-1.32%) |
Jun 04, 2013 | 32.06 | 32.17 | 31.44 | 31.57 | 779,450 | -0.50(-1.56%) |
Jun 03, 2013 | 31.81 | 32.31 | 31.43 | 32.07 | 675,460 | +0.10(+0.31%) |
May 31, 2013 | 32.02 | 32.67 | 31.95 | 31.97 | 498,713 | -0.20(-0.61%) |
May 30, 2013 | 31.93 | 32.45 | 31.92 | 32.17 | 477,245 | +0.23(+0.73%) |
May 29, 2013 | 32.39 | 32.49 | 31.86 | 31.93 | 723,261 | -0.64(-1.98%) |
May 28, 2013 | 32.60 | 33.04 | 32.42 | 32.58 | 699,307 | +0.23(+0.73%) |
May 24, 2013 | 32.52 | 32.58 | 32.06 | 32.34 | 715,584 | -0.31(-0.95%) |
May 23, 2013 | 33.05 | 33.05 | 32.37 | 32.65 | 814,544 | -0.58(-1.75%) |
May 22, 2013 | 33.82 | 34.17 | 33.10 | 33.23 | 367,619 | -0.64(-1.88%) |
May 21, 2013 | 33.95 | 34.11 | 33.76 | 33.87 | 580,006 | -0.11(-0.31%) |
May 20, 2013 | 33.73 | 34.05 | 33.71 | 33.98 | 483,796 | +0.19(+0.56%) |
May 17, 2013 | 33.42 | 33.79 | 33.42 | 33.79 | 389,873 | +0.37(+1.11%) |
May 16, 2013 | 33.45 | 33.81 | 33.32 | 33.42 | 392,629 | -0.03(-0.09%) |
May 15, 2013 | 33.27 | 33.85 | 33.27 | 33.45 | 691,350 | +0.36(+1.09%) |
May 13, 2013 | 33.01 | 33.29 | 32.96 | 33.09 | 396,792 | -0.02(-0.07%) |
May 10, 2013 | 33.08 | 33.17 | 32.88 | 33.11 | 563,347 | -0.01(-0.02%) |
May 09, 2013 | 33.47 | 33.54 | 33.04 | 33.12 | 421,816 | -0.41(-1.21%) |
May 08, 2013 | 33.61 | 33.72 | 33.36 | 33.52 | 476,176 | -0.11(-0.31%) |
May 07, 2013 | 33.34 | 33.63 | 33.33 | 33.63 | 378,998 | +0.27(+0.81%) |
May 06, 2013 | 33.36 | 33.40 | 33.12 | 33.36 | 589,391 | -0.07(-0.20%) |
May 03, 2013 | 33.51 | 33.69 | 33.33 | 33.42 | 344,154 | +0.15(+0.45%) |
May 02, 2013 | 32.83 | 33.60 | 32.18 | 33.27 | 713,956 | +0.50(+1.54%) |
May 01, 2013 | 33.31 | 33.32 | 32.73 | 32.77 | 547,515 | -0.56(-1.69%) |
Apr 30, 2013 | 33.06 | 33.33 | 32.85 | 33.33 | 703,467 | +0.19(+0.57%) |
Apr 29, 2013 | 32.83 | 33.21 | 32.82 | 33.15 | 587,322 | +0.32(+0.96%) |
Apr 26, 2013 | 33.03 | 33.31 | 32.73 | 32.83 | 861,093 | -0.31(-0.93%) |
Apr 25, 2013 | 33.18 | 33.47 | 33.07 | 33.14 | 470,376 | -0.05(-0.14%) |
Apr 24, 2013 | 33.27 | 33.32 | 33.11 | 33.18 | 559,836 | -0.05(-0.14%) |
Apr 23, 2013 | 33.06 | 33.31 | 32.97 | 33.23 | 638,757 | +0.18(+0.55%) |
Apr 22, 2013 | 33.12 | 33.12 | 32.76 | 33.05 | 605,683 | -0.05(-0.14%) |
Apr 19, 2013 | 32.27 | 33.12 | 31.72 | 33.09 | 1,979,022 | +0.82(+2.54%) |
Apr 18, 2013 | 32.21 | 32.55 | 32.15 | 32.27 | 667,163 | +0.01(+0.02%) |
Apr 17, 2013 | 32.12 | 32.39 | 31.98 | 32.27 | 953,852 | -0.15(-0.46%) |
Apr 16, 2013 | 32.00 | 32.42 | 31.61 | 32.42 | 651,170 | +0.68(+2.13%) |
Apr 15, 2013 | 32.31 | 32.45 | 31.71 | 31.74 | 805,879 | -0.77(-2.38%) |
Apr 12, 2013 | 32.50 | 32.67 | 32.33 | 32.52 | 397,951 | -0.13(-0.39%) |
Apr 11, 2013 | 32.57 | 32.65 | 32.33 | 32.64 | 389,869 | +0.02(+0.05%) |
Apr 10, 2013 | 32.28 | 32.70 | 32.27 | 32.63 | 430,570 | +0.37(+1.14%) |
Apr 09, 2013 | 32.21 | 32.33 | 32.06 | 32.26 | 772,712 | +0.08(+0.23%) |
Apr 08, 2013 | 31.59 | 32.18 | 31.52 | 32.18 | 386,015 | +0.54(+1.71%) |
Apr 05, 2013 | 31.28 | 31.64 | 31.21 | 31.64 | 388,757 | +0.09(+0.29%) |
Apr 04, 2013 | 31.36 | 31.55 | 31.29 | 31.55 | 446,690 | +0.28(+0.89%) |
Apr 03, 2013 | 31.87 | 31.99 | 31.22 | 31.28 | 613,350 | -0.49(-1.54%) |
Apr 02, 2013 | 31.76 | 32.03 | 31.65 | 31.76 | 666,596 | +0.00(+0.00%) |