Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 34.41 | 34.67 | 34.36 | 34.67 | 1,870,529 | +0.26(+0.75%) |
Apr 29, 2014 | 34.25 | 34.47 | 34.21 | 34.41 | 272,743 | +0.17(+0.50%) |
Apr 28, 2014 | 34.43 | 34.47 | 33.96 | 34.24 | 590,915 | -0.09(-0.27%) |
Apr 25, 2014 | 34.66 | 34.68 | 34.29 | 34.33 | 454,497 | -0.41(-1.17%) |
Apr 24, 2014 | 34.74 | 34.78 | 34.45 | 34.74 | 464,742 | +0.06(+0.19%) |
Apr 23, 2014 | 34.59 | 34.73 | 34.56 | 34.67 | 353,062 | +0.04(+0.12%) |
Apr 22, 2014 | 34.36 | 34.70 | 34.35 | 34.63 | 435,948 | +0.24(+0.71%) |
Apr 21, 2014 | 34.20 | 34.40 | 34.15 | 34.39 | 275,198 | +0.21(+0.61%) |
Apr 17, 2014 | 34.09 | 34.18 | 34.18 | 34.18 | 359,783 | +0.05(+0.15%) |
Apr 16, 2014 | 34.05 | 34.15 | 33.87 | 34.13 | 801,046 | +0.26(+0.76%) |
Apr 15, 2014 | 33.84 | 33.97 | 33.42 | 33.87 | 685,613 | +0.06(+0.19%) |
Apr 14, 2014 | 33.90 | 34.02 | 33.65 | 33.81 | 271,508 | +0.06(+0.19%) |
Apr 11, 2014 | 33.90 | 34.07 | 33.68 | 33.75 | 579,224 | -0.06(-0.19%) |
Apr 10, 2014 | 34.52 | 34.52 | 33.75 | 33.81 | 1,007,911 | -0.64(-1.87%) |
Apr 09, 2014 | 34.35 | 34.50 | 34.14 | 34.45 | 1,759,777 | +0.26(+0.77%) |
Apr 08, 2014 | 34.11 | 34.30 | 33.92 | 34.19 | 2,156,830 | +0.06(+0.19%) |
Apr 07, 2014 | 34.25 | 34.43 | 33.95 | 34.12 | 524,973 | -0.26(-0.75%) |
Apr 04, 2014 | 34.90 | 34.93 | 34.31 | 34.38 | 4,484,207 | -0.54(-1.53%) |
Apr 03, 2014 | 34.64 | 35.01 | 34.64 | 34.92 | 7,673,779 | +0.27(+0.78%) |
Apr 02, 2014 | 34.69 | 34.82 | 34.50 | 34.65 | 460,956 | -0.04(-0.12%) |
Apr 01, 2014 | 34.45 | 34.70 | 34.35 | 34.69 | 606,691 | +0.14(+0.39%) |
Mar 31, 2014 | 34.33 | 34.55 | 34.30 | 34.55 | 841,374 | +0.33(+0.96%) |
Mar 28, 2014 | 34.21 | 34.37 | 34.10 | 34.22 | 434,039 | +0.07(+0.21%) |
Mar 27, 2014 | 34.35 | 34.37 | 34.05 | 34.15 | 903,912 | -0.11(-0.31%) |
Mar 26, 2014 | 34.59 | 34.65 | 34.25 | 34.26 | 576,977 | -0.33(-0.95%) |
Mar 25, 2014 | 34.59 | 34.71 | 34.44 | 34.59 | 561,985 | +0.02(+0.06%) |
Mar 24, 2014 | 34.71 | 34.93 | 34.37 | 34.57 | 445,524 | -0.16(-0.45%) |
Mar 21, 2014 | 34.99 | 35.02 | 34.71 | 34.72 | 376,836 | -0.23(-0.65%) |
Mar 20, 2014 | 34.77 | 35.02 | 34.77 | 34.95 | 347,723 | +0.20(+0.58%) |
Mar 19, 2014 | 35.12 | 35.16 | 34.74 | 34.75 | 1,018,127 | -0.31(-0.88%) |
Mar 18, 2014 | 34.88 | 35.14 | 34.73 | 35.06 | 385,399 | +0.16(+0.45%) |
Mar 17, 2014 | 34.84 | 34.95 | 34.70 | 34.90 | 457,910 | +0.24(+0.68%) |
Mar 14, 2014 | 34.57 | 34.77 | 34.57 | 34.67 | 365,897 | +0.02(+0.06%) |
Mar 13, 2014 | 35.14 | 35.15 | 34.63 | 34.65 | 1,026,834 | -0.34(-0.96%) |
Mar 12, 2014 | 34.96 | 35.09 | 34.85 | 34.98 | 672,297 | -0.03(-0.08%) |
Mar 11, 2014 | 35.10 | 35.22 | 34.98 | 35.01 | 529,998 | -0.08(-0.22%) |
Mar 10, 2014 | 35.21 | 35.21 | 34.99 | 35.09 | 291,899 | -0.18(-0.51%) |
Mar 07, 2014 | 35.43 | 35.51 | 35.12 | 35.27 | 741,502 | -0.13(-0.36%) |
Mar 06, 2014 | 35.51 | 35.59 | 35.35 | 35.40 | 808,267 | -0.10(-0.28%) |
Mar 05, 2014 | 35.52 | 35.56 | 35.39 | 35.49 | 858,470 | +0.01(+0.04%) |
Mar 04, 2014 | 35.49 | 35.52 | 35.14 | 35.48 | 688,603 | +0.43(+1.22%) |
Mar 03, 2014 | 35.00 | 35.17 | 34.87 | 35.05 | 607,967 | -0.24(-0.67%) |
Feb 28, 2014 | 35.52 | 35.54 | 35.13 | 35.29 | 900,195 | -0.14(-0.40%) |
Feb 27, 2014 | 35.23 | 35.45 | 35.20 | 35.43 | 474,046 | +0.26(+0.73%) |
Feb 26, 2014 | 35.18 | 35.34 | 35.13 | 35.17 | 509,364 | -0.01(-0.02%) |
Feb 25, 2014 | 35.10 | 35.24 | 35.06 | 35.18 | 1,609,856 | -0.02(-0.05%) |
Feb 24, 2014 | 35.04 | 35.30 | 35.02 | 35.20 | 951,596 | +0.18(+0.50%) |
Feb 21, 2014 | 35.10 | 35.11 | 34.87 | 35.02 | 668,915 | +0.11(+0.31%) |
Feb 20, 2014 | 34.90 | 34.98 | 34.72 | 34.92 | 481,672 | +0.16(+0.47%) |
Feb 19, 2014 | 34.83 | 34.95 | 34.71 | 34.75 | 2,200,275 | -0.07(-0.21%) |
Feb 18, 2014 | 34.59 | 34.85 | 34.56 | 34.82 | 1,509,537 | +0.31(+0.89%) |
Feb 14, 2014 | 34.49 | 34.52 | 34.52 | 34.52 | 1,039,015 | +0.09(+0.25%) |
Feb 13, 2014 | 34.06 | 34.46 | 34.05 | 34.43 | 536,658 | +0.22(+0.65%) |
Feb 12, 2014 | 34.20 | 34.29 | 34.17 | 34.21 | 439,348 | +0.01(+0.04%) |
Feb 11, 2014 | 33.93 | 34.22 | 33.85 | 34.20 | 1,298,394 | +0.33(+0.97%) |
Feb 10, 2014 | 33.77 | 33.95 | 33.75 | 33.87 | 526,661 | +0.00(+0.00%) |
Feb 07, 2014 | 33.78 | 33.91 | 33.58 | 33.87 | 460,309 | +0.29(+0.85%) |
Feb 06, 2014 | 33.58 | 33.75 | 33.58 | 33.58 | 298,033 | +0.10(+0.30%) |
Feb 05, 2014 | 33.67 | 33.73 | 33.21 | 33.48 | 3,273,260 | -0.15(-0.45%) |
Feb 04, 2014 | 33.24 | 33.67 | 33.24 | 33.63 | 483,154 | +0.34(+1.01%) |
Feb 03, 2014 | 33.88 | 33.96 | 33.25 | 33.30 | 1,397,695 | -0.47(-1.40%) |
Jan 31, 2014 | 33.80 | 33.97 | 33.70 | 33.77 | 363,233 | -0.20(-0.59%) |
Jan 30, 2014 | 33.81 | 34.14 | 33.67 | 33.97 | 779,756 | +0.33(+0.98%) |
Jan 29, 2014 | 33.66 | 33.84 | 33.48 | 33.64 | 1,300,628 | -0.20(-0.59%) |
Jan 28, 2014 | 33.62 | 33.90 | 33.60 | 33.84 | 802,174 | +0.28(+0.83%) |
Jan 27, 2014 | 33.82 | 33.85 | 33.36 | 33.56 | 714,712 | -0.15(-0.44%) |
Jan 24, 2014 | 34.27 | 34.38 | 33.65 | 33.71 | 1,895,018 | -0.56(-1.65%) |
Jan 23, 2014 | 34.40 | 34.44 | 34.13 | 34.27 | 755,922 | -0.17(-0.50%) |
Jan 22, 2014 | 34.46 | 34.50 | 34.29 | 34.45 | 523,181 | +0.14(+0.40%) |
Jan 21, 2014 | 34.19 | 34.33 | 34.13 | 34.31 | 1,206,976 | +0.19(+0.54%) |
Jan 17, 2014 | 34.12 | 34.12 | 34.12 | 34.12 | 647,301 | +0.04(+0.13%) |
Jan 16, 2014 | 34.04 | 34.12 | 33.92 | 34.08 | 1,123,543 | +0.04(+0.13%) |
Jan 15, 2014 | 33.80 | 34.06 | 33.80 | 34.04 | 494,412 | +0.24(+0.70%) |
Jan 14, 2014 | 33.58 | 33.84 | 33.51 | 33.80 | 456,514 | +0.34(+1.02%) |
Jan 13, 2014 | 33.70 | 33.80 | 33.42 | 33.46 | 507,157 | -0.20(-0.59%) |
Jan 10, 2014 | 33.71 | 33.71 | 33.54 | 33.66 | 896,186 | +0.08(+0.23%) |
Jan 09, 2014 | 33.60 | 33.70 | 33.42 | 33.58 | 507,085 | +0.04(+0.11%) |
Jan 08, 2014 | 33.38 | 33.63 | 33.38 | 33.55 | 564,956 | +0.19(+0.56%) |
Jan 07, 2014 | 33.26 | 33.44 | 33.26 | 33.36 | 529,825 | +0.16(+0.49%) |
Jan 06, 2014 | 33.31 | 33.36 | 33.09 | 33.20 | 661,321 | -0.06(-0.17%) |
Jan 03, 2014 | 33.35 | 33.40 | 33.19 | 33.25 | 361,315 | -0.02(-0.06%) |
Jan 02, 2014 | 33.40 | 33.54 | 33.20 | 33.27 | 546,695 | -0.09(-0.28%) |
Dec 31, 2013 | 33.36 | 33.37 | 33.37 | 33.37 | 240,462 | +0.08(+0.24%) |
Dec 30, 2013 | 33.30 | 33.33 | 33.21 | 33.29 | 217,696 | +0.09(+0.26%) |
Dec 27, 2013 | 33.31 | 33.35 | 33.17 | 33.20 | 581,693 | -0.44(-1.32%) |
Dec 26, 2013 | 33.59 | 33.67 | 33.58 | 33.65 | 353,483 | +0.06(+0.19%) |
Dec 24, 2013 | 33.48 | 33.59 | 33.39 | 33.58 | 233,294 | +0.04(+0.13%) |
Dec 23, 2013 | 33.52 | 33.55 | 33.42 | 33.54 | 485,009 | +0.13(+0.38%) |
Dec 20, 2013 | 33.22 | 33.42 | 33.10 | 33.41 | 824,465 | +0.29(+0.86%) |
Dec 19, 2013 | 33.16 | 33.22 | 33.06 | 33.12 | 1,202,882 | -0.16(-0.47%) |
Dec 18, 2013 | 33.00 | 33.28 | 32.77 | 33.28 | 392,517 | +0.28(+0.84%) |
Dec 17, 2013 | 33.05 | 33.05 | 32.87 | 33.00 | 877,366 | +0.04(+0.13%) |
Dec 16, 2013 | 32.86 | 33.01 | 32.84 | 32.96 | 439,212 | +0.18(+0.54%) |
Dec 13, 2013 | 32.78 | 32.91 | 32.77 | 32.78 | 522,395 | +0.01(+0.02%) |
Dec 12, 2013 | 32.90 | 32.90 | 32.70 | 32.77 | 572,951 | -0.12(-0.37%) |
Dec 11, 2013 | 33.27 | 33.27 | 32.85 | 32.90 | 1,437,879 | -0.29(-0.86%) |
Dec 10, 2013 | 33.23 | 33.32 | 33.10 | 33.18 | 579,822 | -0.05(-0.15%) |
Dec 09, 2013 | 33.18 | 33.31 | 33.17 | 33.23 | 651,325 | +0.07(+0.22%) |
Dec 06, 2013 | 33.12 | 33.23 | 33.03 | 33.16 | 371,958 | +0.16(+0.48%) |
Dec 05, 2013 | 32.95 | 33.11 | 32.89 | 33.00 | 1,046,141 | +0.05(+0.15%) |
Dec 04, 2013 | 32.98 | 33.05 | 32.82 | 32.95 | 1,381,986 | -0.03(-0.09%) |
Dec 03, 2013 | 32.93 | 33.33 | 32.91 | 32.98 | 569,125 | -0.16(-0.47%) |
Dec 02, 2013 | 33.35 | 33.42 | 33.09 | 33.14 | 632,394 | -0.21(-0.64%) |
Nov 29, 2013 | 33.45 | 33.45 | 33.20 | 33.35 | 323,415 | +0.05(+0.15%) |
Nov 27, 2013 | 33.20 | 33.35 | 33.16 | 33.30 | 386,791 | +0.21(+0.63%) |
Nov 26, 2013 | 33.13 | 33.23 | 33.07 | 33.10 | 412,014 | -0.14(-0.41%) |
Nov 25, 2013 | 33.35 | 33.35 | 33.18 | 33.23 | 748,417 | -0.04(-0.11%) |
Nov 22, 2013 | 33.19 | 33.27 | 33.06 | 33.27 | 329,818 | +0.17(+0.52%) |
Nov 21, 2013 | 33.02 | 33.10 | 32.88 | 33.10 | 535,540 | +0.18(+0.54%) |
Nov 20, 2013 | 32.99 | 33.07 | 32.85 | 32.92 | 1,375,835 | -0.01(-0.04%) |
Nov 19, 2013 | 33.02 | 33.22 | 32.91 | 32.93 | 1,310,932 | -0.11(-0.35%) |
Nov 18, 2013 | 33.30 | 33.32 | 33.03 | 33.05 | 519,079 | -0.14(-0.43%) |
Nov 15, 2013 | 33.23 | 33.26 | 33.10 | 33.19 | 342,869 | +0.01(+0.02%) |
Nov 14, 2013 | 33.10 | 33.19 | 32.97 | 33.18 | 500,772 | +0.25(+0.76%) |
Nov 12, 2013 | 32.90 | 32.97 | 32.81 | 32.93 | 691,066 | +0.03(+0.09%) |
Nov 11, 2013 | 32.85 | 32.93 | 32.80 | 32.90 | 358,218 | +0.11(+0.33%) |
Nov 08, 2013 | 32.70 | 32.80 | 32.56 | 32.80 | 408,857 | +0.18(+0.55%) |
Nov 07, 2013 | 33.00 | 33.00 | 32.55 | 32.62 | 792,833 | -0.41(-1.25%) |
Nov 06, 2013 | 33.23 | 33.23 | 32.98 | 33.03 | 649,616 | -0.06(-0.19%) |
Nov 05, 2013 | 32.97 | 33.12 | 32.97 | 33.10 | 504,043 | -0.03(-0.09%) |
Nov 04, 2013 | 33.16 | 33.16 | 32.94 | 33.12 | 315,173 | +0.19(+0.56%) |
Nov 01, 2013 | 33.01 | 33.07 | 32.87 | 32.94 | 650,120 | -0.14(-0.43%) |
Oct 31, 2013 | 33.11 | 33.19 | 32.97 | 33.08 | 490,987 | +0.05(+0.15%) |
Oct 30, 2013 | 33.07 | 33.11 | 32.94 | 33.03 | 547,081 | -0.02(-0.07%) |
Oct 29, 2013 | 32.95 | 33.06 | 32.86 | 33.05 | 455,826 | +0.15(+0.46%) |
Oct 28, 2013 | 33.03 | 33.04 | 32.86 | 32.90 | 651,652 | -0.06(-0.20%) |
Oct 25, 2013 | 32.93 | 33.07 | 32.87 | 32.97 | 698,423 | +0.01(+0.02%) |
Oct 24, 2013 | 32.85 | 33.00 | 32.85 | 32.96 | 370,019 | +0.11(+0.33%) |
Oct 23, 2013 | 33.00 | 33.13 | 32.80 | 32.85 | 840,525 | -0.15(-0.45%) |
Oct 22, 2013 | 32.95 | 33.07 | 32.83 | 33.00 | 1,864,448 | +0.11(+0.33%) |
Oct 21, 2013 | 32.86 | 32.95 | 32.82 | 32.90 | 615,863 | -0.01(-0.04%) |
Oct 18, 2013 | 32.81 | 32.95 | 32.74 | 32.91 | 408,066 | +0.18(+0.55%) |
Oct 17, 2013 | 32.61 | 32.74 | 32.52 | 32.73 | 821,916 | +0.18(+0.55%) |
Oct 16, 2013 | 32.30 | 32.61 | 32.25 | 32.55 | 1,388,379 | +0.31(+0.97%) |
Oct 15, 2013 | 32.40 | 32.45 | 32.21 | 32.24 | 319,125 | -0.18(-0.55%) |
Oct 14, 2013 | 32.27 | 32.42 | 32.13 | 32.42 | 187,647 | +0.06(+0.18%) |
Oct 11, 2013 | 32.20 | 32.37 | 32.18 | 32.36 | 444,268 | +0.15(+0.47%) |
Oct 10, 2013 | 31.87 | 32.25 | 31.85 | 32.21 | 1,656,054 | +0.38(+1.19%) |
Oct 09, 2013 | 31.82 | 32.05 | 31.62 | 31.83 | 634,215 | -0.02(-0.07%) |
Oct 08, 2013 | 32.27 | 32.28 | 31.85 | 31.85 | 1,059,290 | -0.41(-1.28%) |
Oct 07, 2013 | 32.33 | 32.37 | 32.24 | 32.27 | 433,574 | -0.09(-0.26%) |
Oct 04, 2013 | 32.20 | 32.44 | 32.15 | 32.35 | 546,160 | +0.19(+0.58%) |
Oct 03, 2013 | 32.37 | 32.40 | 32.16 | 32.17 | 864,632 | -0.16(-0.49%) |
Oct 02, 2013 | 32.37 | 32.42 | 32.27 | 32.32 | 455,631 | -0.05(-0.15%) |
Oct 01, 2013 | 32.28 | 32.40 | 32.27 | 32.37 | 610,298 | -0.02(-0.07%) |
Sep 27, 2013 | 32.47 | 32.49 | 32.28 | 32.40 | 341,261 | -0.14(-0.42%) |
Sep 26, 2013 | 32.40 | 32.53 | 32.40 | 32.53 | 385,504 | +0.13(+0.40%) |
Sep 25, 2013 | 32.45 | 32.47 | 32.36 | 32.40 | 494,495 | +0.01(+0.02%) |
Sep 24, 2013 | 32.40 | 32.51 | 32.32 | 32.40 | 896,879 | -0.01(-0.04%) |
Sep 23, 2013 | 32.53 | 32.60 | 32.39 | 32.41 | 635,540 | -0.22(-0.68%) |
Sep 20, 2013 | 32.66 | 32.70 | 32.59 | 32.63 | 526,508 | -0.05(-0.15%) |
Sep 19, 2013 | 32.67 | 32.77 | 32.61 | 32.68 | 1,684,705 | -0.04(-0.11%) |
Sep 18, 2013 | 32.33 | 32.74 | 32.24 | 32.72 | 422,951 | +0.32(+0.99%) |
Sep 17, 2013 | 32.22 | 32.41 | 32.22 | 32.40 | 361,154 | +0.10(+0.31%) |
Sep 16, 2013 | 32.46 | 32.44 | 32.26 | 32.30 | 714,467 | +0.08(+0.24%) |
Sep 13, 2013 | 32.20 | 32.27 | 32.16 | 32.22 | 510,819 | +0.05(+0.16%) |
Sep 12, 2013 | 32.23 | 32.26 | 32.14 | 32.17 | 686,886 | -0.06(-0.18%) |
Sep 11, 2013 | 32.27 | 32.31 | 32.12 | 32.22 | 640,804 | +0.01(+0.04%) |
Sep 10, 2013 | 32.10 | 32.26 | 32.10 | 32.21 | 1,334,627 | +0.16(+0.51%) |
Sep 09, 2013 | 31.85 | 32.07 | 31.85 | 32.05 | 674,459 | +0.13(+0.40%) |
Sep 06, 2013 | 31.92 | 32.00 | 31.66 | 31.92 | 625,683 | -0.06(-0.20%) |
Sep 05, 2013 | 31.77 | 32.02 | 31.77 | 31.98 | 1,622,753 | +0.15(+0.47%) |
Sep 04, 2013 | 31.55 | 31.85 | 31.51 | 31.83 | 558,173 | +0.34(+1.07%) |
Sep 03, 2013 | 31.42 | 31.56 | 31.38 | 31.50 | 471,035 | +0.01(+0.02%) |
Aug 30, 2013 | 31.55 | 31.55 | 31.42 | 31.49 | 520,588 | -0.01(-0.05%) |
Aug 29, 2013 | 31.48 | 31.55 | 31.41 | 31.50 | 412,295 | +0.09(+0.30%) |
Aug 28, 2013 | 31.32 | 31.45 | 31.21 | 31.41 | 331,725 | +0.09(+0.30%) |
Aug 27, 2013 | 31.66 | 31.67 | 31.31 | 31.32 | 716,530 | -0.40(-1.26%) |
Aug 26, 2013 | 31.72 | 31.82 | 31.68 | 31.72 | 248,048 | +0.00(+0.00%) |
Aug 23, 2013 | 31.68 | 31.75 | 31.63 | 31.72 | 369,100 | +0.08(+0.25%) |
Aug 22, 2013 | 31.39 | 31.64 | 31.39 | 31.64 | 377,831 | +0.25(+0.80%) |
Aug 21, 2013 | 31.41 | 31.52 | 31.32 | 31.39 | 357,265 | -0.05(-0.16%) |
Aug 20, 2013 | 31.30 | 31.49 | 31.24 | 31.44 | 1,132,564 | +0.15(+0.48%) |
Aug 19, 2013 | 31.43 | 31.52 | 31.28 | 31.29 | 725,274 | -0.25(-0.79%) |
Aug 16, 2013 | 31.48 | 31.64 | 31.47 | 31.54 | 297,823 | +0.00(+0.00%) |
Aug 15, 2013 | 31.83 | 31.88 | 31.47 | 31.54 | 364,962 | -0.35(-1.10%) |
Aug 14, 2013 | 32.00 | 32.00 | 31.86 | 31.89 | 386,544 | -0.09(-0.27%) |
Aug 13, 2013 | 31.97 | 32.02 | 31.83 | 31.97 | 1,070,453 | -0.01(-0.02%) |
Aug 12, 2013 | 31.95 | 32.02 | 31.92 | 31.98 | 763,530 | -0.04(-0.11%) |
Aug 09, 2013 | 31.92 | 32.04 | 31.90 | 32.02 | 597,550 | +0.07(+0.22%) |
Aug 08, 2013 | 31.91 | 32.04 | 31.81 | 31.95 | 2,426,438 | +0.01(+0.04%) |
Aug 07, 2013 | 31.98 | 31.99 | 31.79 | 31.93 | 1,539,520 | -0.07(-0.22%) |
Aug 06, 2013 | 31.97 | 32.06 | 31.88 | 32.00 | 1,307,375 | +0.16(+0.49%) |
Aug 05, 2013 | 32.17 | 32.25 | 31.57 | 31.85 | 1,487,111 | -0.34(-1.06%) |
Aug 02, 2013 | 32.20 | 32.21 | 32.04 | 32.19 | 692,517 | +0.03(+0.09%) |
Aug 01, 2013 | 31.86 | 32.20 | 31.86 | 32.16 | 1,848,468 | +0.36(+1.12%) |
Jul 31, 2013 | 31.94 | 31.98 | 31.77 | 31.80 | 715,497 | -0.02(-0.07%) |
Jul 30, 2013 | 31.77 | 31.86 | 31.75 | 31.82 | 1,206,731 | +0.05(+0.16%) |
Jul 29, 2013 | 31.86 | 31.91 | 31.74 | 31.77 | 273,880 | -0.09(-0.27%) |
Jul 26, 2013 | 31.75 | 31.86 | 31.71 | 31.86 | 404,590 | +0.09(+0.29%) |
Jul 25, 2013 | 31.69 | 31.81 | 31.62 | 31.77 | 695,765 | +0.14(+0.45%) |
Jul 24, 2013 | 31.70 | 31.78 | 31.60 | 31.62 | 1,244,038 | -0.06(-0.20%) |
Jul 23, 2013 | 31.63 | 31.76 | 31.63 | 31.69 | 813,279 | +0.01(+0.02%) |
Jul 22, 2013 | 31.68 | 31.73 | 31.57 | 31.68 | 344,017 | +0.04(+0.11%) |
Jul 19, 2013 | 31.50 | 31.67 | 31.47 | 31.65 | 1,475,982 | +0.14(+0.43%) |
Jul 18, 2013 | 31.47 | 31.60 | 31.44 | 31.51 | 2,370,361 | +0.07(+0.23%) |
Jul 17, 2013 | 31.39 | 31.46 | 31.32 | 31.44 | 260,816 | +0.16(+0.50%) |
Jul 16, 2013 | 31.30 | 31.44 | 31.25 | 31.28 | 533,768 | -0.11(-0.34%) |
Jul 15, 2013 | 31.44 | 31.49 | 31.31 | 31.39 | 476,941 | +0.09(+0.27%) |
Jul 12, 2013 | 31.17 | 31.30 | 31.15 | 31.30 | 354,989 | +0.14(+0.44%) |
Jul 11, 2013 | 30.90 | 31.23 | 30.88 | 31.17 | 875,688 | +0.41(+1.32%) |
Jul 10, 2013 | 30.75 | 30.83 | 30.70 | 30.76 | 894,568 | +0.09(+0.30%) |
Jul 09, 2013 | 30.59 | 30.78 | 30.51 | 30.67 | 1,059,406 | +0.16(+0.51%) |
Jul 08, 2013 | 30.55 | 30.66 | 30.50 | 30.51 | 637,289 | -0.05(-0.16%) |
Jul 05, 2013 | 30.50 | 30.57 | 30.31 | 30.56 | 1,201,397 | +0.04(+0.14%) |
Jul 03, 2013 | 30.43 | 30.53 | 30.37 | 30.52 | 551,171 | +0.03(+0.09%) |
Jul 02, 2013 | 30.40 | 30.61 | 30.35 | 30.49 | 1,487,043 | +0.11(+0.38%) |
Jul 01, 2013 | 30.43 | 30.62 | 30.36 | 30.38 | 1,113,183 | -0.10(-0.33%) |
Jun 28, 2013 | 30.45 | 30.53 | 30.30 | 30.48 | 1,639,210 | +0.19(+0.61%) |
Jun 26, 2013 | 30.06 | 30.30 | 30.05 | 30.29 | 310,748 | +0.41(+1.36%) |
Jun 25, 2013 | 29.71 | 29.98 | 29.63 | 29.88 | 525,140 | +0.21(+0.70%) |
Jun 24, 2013 | 29.68 | 29.95 | 29.43 | 29.68 | 1,044,630 | -0.26(-0.86%) |
Jun 21, 2013 | 30.06 | 30.18 | 29.74 | 29.93 | 537,475 | -0.21(-0.69%) |
Jun 20, 2013 | 30.61 | 30.66 | 30.03 | 30.14 | 536,889 | -0.45(-1.47%) |
Jun 19, 2013 | 30.86 | 30.91 | 30.58 | 30.59 | 927,687 | -0.25(-0.81%) |
Jun 18, 2013 | 30.78 | 30.94 | 30.66 | 30.84 | 476,410 | +0.10(+0.32%) |
Jun 17, 2013 | 30.65 | 30.90 | 30.65 | 30.74 | 239,108 | +0.04(+0.14%) |
Jun 14, 2013 | 30.71 | 30.85 | 30.64 | 30.70 | 188,209 | +0.02(+0.07%) |
Jun 13, 2013 | 30.33 | 30.70 | 30.28 | 30.68 | 254,901 | +0.30(+0.99%) |
Jun 12, 2013 | 30.69 | 30.77 | 30.34 | 30.38 | 445,384 | -0.28(-0.91%) |
Jun 11, 2013 | 30.79 | 30.80 | 30.57 | 30.65 | 2,075,530 | -0.23(-0.74%) |
Jun 10, 2013 | 31.01 | 31.05 | 30.87 | 30.88 | 1,343,689 | -0.01(-0.02%) |
Jun 07, 2013 | 30.87 | 31.00 | 30.69 | 30.89 | 260,744 | +0.19(+0.63%) |
Jun 06, 2013 | 30.52 | 30.73 | 30.49 | 30.70 | 606,183 | +0.08(+0.26%) |
Jun 05, 2013 | 31.01 | 31.03 | 30.59 | 30.62 | 759,227 | -0.38(-1.22%) |
Jun 04, 2013 | 31.17 | 31.21 | 30.94 | 31.00 | 862,717 | -0.24(-0.78%) |
Jun 03, 2013 | 31.27 | 31.44 | 31.03 | 31.24 | 1,853,282 | -0.04(-0.11%) |
May 31, 2013 | 31.52 | 31.57 | 31.27 | 31.27 | 301,708 | -0.29(-0.93%) |
May 30, 2013 | 31.46 | 31.62 | 31.38 | 31.57 | 260,893 | +0.16(+0.52%) |
May 29, 2013 | 31.57 | 31.63 | 31.40 | 31.40 | 277,979 | -0.10(-0.32%) |
May 28, 2013 | 31.54 | 31.69 | 31.48 | 31.50 | 390,547 | +0.02(+0.07%) |
May 24, 2013 | 31.47 | 31.54 | 31.35 | 31.48 | 211,454 | -0.11(-0.36%) |
May 23, 2013 | 31.47 | 31.61 | 31.32 | 31.60 | 392,870 | -0.08(-0.25%) |
May 22, 2013 | 31.89 | 31.98 | 31.61 | 31.67 | 798,683 | -0.16(-0.52%) |
May 21, 2013 | 31.85 | 31.90 | 31.77 | 31.84 | 293,476 | +0.01(+0.04%) |
May 20, 2013 | 31.76 | 31.89 | 31.74 | 31.82 | 518,370 | +0.02(+0.07%) |
May 17, 2013 | 31.67 | 31.82 | 31.67 | 31.80 | 266,067 | +0.16(+0.52%) |
May 16, 2013 | 31.76 | 31.80 | 31.63 | 31.64 | 501,345 | -0.09(-0.27%) |
May 15, 2013 | 31.61 | 31.81 | 31.57 | 31.72 | 515,590 | +0.38(+1.21%) |
May 13, 2013 | 31.38 | 31.42 | 31.31 | 31.35 | 147,289 | -0.06(-0.20%) |
May 10, 2013 | 31.28 | 31.41 | 31.24 | 31.41 | 683,921 | +0.14(+0.46%) |
May 09, 2013 | 31.24 | 31.31 | 31.18 | 31.27 | 219,530 | +0.10(+0.32%) |
May 08, 2013 | 31.19 | 31.26 | 31.13 | 31.17 | 269,676 | +0.04(+0.14%) |
May 07, 2013 | 31.20 | 31.25 | 31.09 | 31.13 | 1,726,235 | -0.06(-0.20%) |
May 06, 2013 | 31.11 | 31.20 | 31.09 | 31.19 | 224,559 | +0.15(+0.48%) |
May 03, 2013 | 30.79 | 31.12 | 30.74 | 31.04 | 451,759 | +0.30(+0.98%) |
May 02, 2013 | 30.56 | 30.79 | 30.56 | 30.74 | 357,910 | +0.21(+0.70%) |