Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.94 | 34.37 | 33.67 | 34.27 | 2,492,441 | +0.32(+0.94%) |
Apr 29, 2014 | 33.91 | 34.07 | 33.69 | 33.95 | 1,238,087 | +0.23(+0.70%) |
Apr 28, 2014 | 34.13 | 34.13 | 33.37 | 33.71 | 2,101,173 | -0.33(-0.98%) |
Apr 25, 2014 | 34.03 | 34.31 | 33.74 | 34.05 | 2,111,016 | -0.49(-1.42%) |
Apr 24, 2014 | 35.10 | 35.11 | 34.50 | 34.54 | 1,812,551 | -0.47(-1.34%) |
Apr 23, 2014 | 34.66 | 35.09 | 34.64 | 35.01 | 2,002,177 | +0.20(+0.57%) |
Apr 22, 2014 | 34.31 | 35.02 | 34.29 | 34.81 | 1,613,598 | +0.42(+1.22%) |
Apr 21, 2014 | 34.43 | 34.69 | 34.28 | 34.39 | 1,422,430 | -0.04(-0.10%) |
Apr 17, 2014 | 34.51 | 34.42 | 34.42 | 34.42 | 2,170,693 | -0.08(-0.23%) |
Apr 16, 2014 | 34.68 | 34.72 | 34.33 | 34.50 | 1,915,836 | -0.01(-0.02%) |
Apr 15, 2014 | 34.51 | 35.13 | 33.72 | 34.51 | 3,614,339 | -0.01(-0.02%) |
Apr 14, 2014 | 34.67 | 34.76 | 34.09 | 34.52 | 2,676,161 | +0.24(+0.70%) |
Apr 11, 2014 | 34.17 | 34.71 | 34.03 | 34.28 | 2,955,665 | -0.47(-1.35%) |
Apr 10, 2014 | 35.92 | 36.00 | 34.59 | 34.74 | 3,577,734 | -1.14(-3.19%) |
Apr 09, 2014 | 36.09 | 36.09 | 35.55 | 35.89 | 3,238,738 | +0.08(+0.22%) |
Apr 08, 2014 | 35.97 | 35.98 | 35.51 | 35.81 | 3,004,745 | -0.13(-0.36%) |
Apr 07, 2014 | 36.31 | 36.34 | 35.51 | 35.94 | 3,886,543 | -0.36(-0.98%) |
Apr 04, 2014 | 37.07 | 37.37 | 36.24 | 36.29 | 2,540,554 | -0.62(-1.67%) |
Apr 03, 2014 | 36.92 | 37.05 | 36.68 | 36.91 | 1,209,119 | -0.06(-0.15%) |
Apr 02, 2014 | 37.09 | 37.09 | 36.65 | 36.97 | 2,314,684 | +0.28(+0.76%) |
Apr 01, 2014 | 36.94 | 36.94 | 36.51 | 36.69 | 3,112,784 | -0.11(-0.29%) |
Mar 31, 2014 | 36.56 | 36.85 | 36.43 | 36.80 | 2,591,634 | +0.50(+1.39%) |
Mar 28, 2014 | 35.94 | 36.58 | 35.85 | 36.29 | 1,967,345 | +0.48(+1.33%) |
Mar 27, 2014 | 36.49 | 36.67 | 35.66 | 35.82 | 3,559,481 | -0.75(-2.06%) |
Mar 26, 2014 | 37.03 | 37.20 | 36.55 | 36.57 | 2,278,420 | -0.26(-0.71%) |
Mar 25, 2014 | 37.32 | 37.41 | 36.48 | 36.83 | 3,770,290 | -0.34(-0.92%) |
Mar 24, 2014 | 37.37 | 37.76 | 37.08 | 37.17 | 3,075,327 | -0.03(-0.08%) |
Mar 21, 2014 | 37.16 | 38.00 | 36.87 | 37.20 | 4,831,112 | +0.30(+0.81%) |
Mar 20, 2014 | 35.80 | 37.32 | 35.70 | 36.90 | 6,329,812 | +1.04(+2.91%) |
Mar 19, 2014 | 35.28 | 36.10 | 35.07 | 35.86 | 4,323,548 | +0.67(+1.92%) |
Mar 18, 2014 | 34.88 | 35.22 | 34.78 | 35.18 | 1,639,605 | +0.38(+1.10%) |
Mar 17, 2014 | 34.74 | 34.90 | 34.53 | 34.80 | 2,450,634 | +0.28(+0.80%) |
Mar 14, 2014 | 34.68 | 34.94 | 34.42 | 34.52 | 1,934,427 | -0.28(-0.80%) |
Mar 13, 2014 | 35.09 | 35.26 | 34.72 | 34.80 | 2,973,719 | -0.19(-0.55%) |
Mar 12, 2014 | 34.84 | 35.03 | 34.55 | 34.99 | 1,385,102 | +0.02(+0.06%) |
Mar 11, 2014 | 35.26 | 35.31 | 34.71 | 34.97 | 2,236,130 | -0.34(-0.96%) |
Mar 10, 2014 | 34.57 | 35.32 | 34.57 | 35.31 | 1,873,878 | +0.29(+0.83%) |
Mar 07, 2014 | 34.88 | 35.30 | 34.88 | 35.02 | 2,391,333 | +0.38(+1.10%) |
Mar 06, 2014 | 34.68 | 34.87 | 34.60 | 34.64 | 1,858,885 | +0.08(+0.23%) |
Mar 05, 2014 | 34.31 | 34.64 | 34.29 | 34.56 | 1,343,469 | +0.15(+0.43%) |
Mar 04, 2014 | 34.09 | 34.51 | 34.00 | 34.41 | 2,153,254 | +0.77(+2.29%) |
Mar 03, 2014 | 33.71 | 33.87 | 33.50 | 33.64 | 1,652,500 | -0.45(-1.33%) |
Feb 28, 2014 | 33.82 | 34.32 | 33.75 | 34.09 | 1,751,148 | +0.28(+0.84%) |
Feb 27, 2014 | 33.85 | 33.92 | 33.63 | 33.81 | 1,496,570 | -0.21(-0.60%) |
Feb 26, 2014 | 33.71 | 34.04 | 33.54 | 34.02 | 1,961,863 | +0.38(+1.14%) |
Feb 25, 2014 | 33.65 | 33.73 | 33.30 | 33.63 | 1,883,595 | -0.01(-0.02%) |
Feb 24, 2014 | 33.22 | 33.86 | 33.08 | 33.64 | 2,065,772 | +0.57(+1.71%) |
Feb 21, 2014 | 33.10 | 33.34 | 32.85 | 33.08 | 1,894,699 | +0.02(+0.06%) |
Feb 20, 2014 | 33.08 | 33.29 | 32.52 | 33.05 | 2,272,832 | -0.05(-0.15%) |
Feb 19, 2014 | 33.66 | 33.74 | 32.98 | 33.10 | 2,762,445 | -0.74(-2.17%) |
Feb 18, 2014 | 33.74 | 33.91 | 33.56 | 33.84 | 2,123,710 | +0.13(+0.40%) |
Feb 14, 2014 | 33.51 | 33.70 | 33.70 | 33.70 | 2,752,950 | +0.70(+2.12%) |
Feb 13, 2014 | 32.55 | 33.06 | 32.45 | 33.00 | 1,275,510 | +0.13(+0.39%) |
Feb 12, 2014 | 32.90 | 33.29 | 32.72 | 32.88 | 949,607 | -0.01(-0.02%) |
Feb 11, 2014 | 32.38 | 33.00 | 32.25 | 32.88 | 1,461,357 | +0.42(+1.29%) |
Feb 10, 2014 | 32.32 | 32.52 | 32.13 | 32.47 | 941,873 | +0.09(+0.28%) |
Feb 07, 2014 | 32.49 | 32.70 | 32.01 | 32.37 | 2,367,548 | -0.04(-0.13%) |
Feb 06, 2014 | 31.74 | 32.45 | 31.57 | 32.42 | 2,037,809 | +0.65(+2.05%) |
Feb 05, 2014 | 31.63 | 31.85 | 31.43 | 31.77 | 1,774,555 | +0.04(+0.13%) |
Feb 04, 2014 | 31.32 | 31.81 | 31.16 | 31.72 | 2,057,374 | +0.58(+1.86%) |
Feb 03, 2014 | 32.37 | 32.43 | 31.11 | 31.14 | 3,371,618 | -1.27(-3.91%) |
Jan 31, 2014 | 32.65 | 32.92 | 32.36 | 32.41 | 1,815,534 | -0.78(-2.35%) |
Jan 30, 2014 | 33.19 | 33.28 | 32.87 | 33.19 | 1,303,951 | +0.33(+0.99%) |
Jan 29, 2014 | 32.77 | 33.26 | 32.76 | 32.86 | 2,976,308 | -0.24(-0.73%) |
Jan 28, 2014 | 33.01 | 33.27 | 32.80 | 33.10 | 2,258,913 | +0.15(+0.45%) |
Jan 27, 2014 | 33.42 | 33.64 | 32.88 | 32.95 | 2,135,669 | -0.47(-1.40%) |
Jan 24, 2014 | 34.19 | 34.34 | 33.41 | 33.42 | 2,577,772 | -1.10(-3.20%) |
Jan 23, 2014 | 35.04 | 35.04 | 34.25 | 34.53 | 2,352,926 | -0.80(-2.26%) |
Jan 22, 2014 | 35.16 | 35.35 | 34.77 | 35.33 | 2,478,795 | +0.29(+0.83%) |
Jan 21, 2014 | 34.35 | 35.06 | 34.13 | 35.04 | 3,631,551 | +1.32(+3.90%) |
Jan 17, 2014 | 35.35 | 33.72 | 33.72 | 33.72 | 3,277,086 | +0.16(+0.46%) |
Jan 16, 2014 | 33.74 | 33.78 | 33.33 | 33.56 | 1,779,534 | -0.21(-0.63%) |
Jan 15, 2014 | 33.41 | 33.86 | 33.41 | 33.78 | 1,541,766 | +0.37(+1.10%) |
Jan 14, 2014 | 33.49 | 33.63 | 33.27 | 33.41 | 1,488,975 | -0.01(-0.02%) |
Jan 13, 2014 | 33.83 | 33.90 | 33.35 | 33.41 | 1,351,458 | -0.41(-1.21%) |
Jan 10, 2014 | 33.87 | 33.99 | 33.70 | 33.83 | 1,904,764 | -0.15(-0.44%) |
Jan 09, 2014 | 33.75 | 34.10 | 33.75 | 33.97 | 1,548,224 | +0.28(+0.82%) |
Jan 08, 2014 | 33.58 | 33.87 | 33.46 | 33.70 | 2,080,052 | +0.23(+0.68%) |
Jan 07, 2014 | 33.49 | 33.67 | 33.27 | 33.47 | 1,247,211 | +0.21(+0.64%) |
Jan 06, 2014 | 33.49 | 33.68 | 33.23 | 33.26 | 1,594,633 | -0.06(-0.17%) |
Jan 03, 2014 | 33.27 | 33.50 | 33.19 | 33.32 | 1,191,967 | +0.16(+0.49%) |
Jan 02, 2014 | 33.43 | 33.56 | 33.15 | 33.15 | 1,546,186 | -0.49(-1.45%) |
Dec 31, 2013 | 33.72 | 33.64 | 33.64 | 33.64 | 1,164,573 | -0.06(-0.19%) |
Dec 30, 2013 | 33.58 | 33.74 | 33.52 | 33.70 | 1,647,113 | +0.11(+0.34%) |
Dec 27, 2013 | 33.61 | 33.75 | 33.44 | 33.59 | 1,249,416 | -0.03(-0.08%) |
Dec 26, 2013 | 34.45 | 34.45 | 33.54 | 33.62 | 1,841,277 | +0.10(+0.30%) |
Dec 24, 2013 | 33.35 | 33.58 | 33.25 | 33.52 | 499,167 | +0.17(+0.51%) |
Dec 23, 2013 | 33.14 | 33.37 | 33.07 | 33.35 | 1,474,418 | +0.28(+0.86%) |
Dec 20, 2013 | 33.11 | 33.22 | 32.77 | 33.07 | 3,511,918 | +0.13(+0.41%) |
Dec 19, 2013 | 32.52 | 33.03 | 32.37 | 32.93 | 3,287,652 | +0.13(+0.39%) |
Dec 18, 2013 | 32.25 | 32.83 | 31.93 | 32.81 | 2,530,881 | +0.62(+1.91%) |
Dec 17, 2013 | 32.25 | 32.26 | 31.93 | 32.19 | 1,904,505 | -0.05(-0.15%) |
Dec 16, 2013 | 32.11 | 32.37 | 31.94 | 32.24 | 1,964,341 | +0.37(+1.15%) |
Dec 13, 2013 | 32.32 | 32.39 | 31.79 | 31.87 | 1,689,983 | -0.33(-1.03%) |
Dec 12, 2013 | 31.83 | 32.40 | 31.75 | 32.20 | 2,147,037 | +0.47(+1.47%) |
Dec 11, 2013 | 32.25 | 32.35 | 31.70 | 31.74 | 1,715,895 | -0.52(-1.62%) |
Dec 10, 2013 | 32.37 | 32.61 | 32.20 | 32.26 | 1,437,274 | -0.22(-0.67%) |
Dec 09, 2013 | 32.41 | 32.53 | 32.28 | 32.48 | 1,355,185 | +0.16(+0.48%) |
Dec 06, 2013 | 32.10 | 32.37 | 31.93 | 32.32 | 1,423,253 | +0.63(+1.98%) |
Dec 05, 2013 | 31.80 | 32.00 | 31.56 | 31.70 | 1,158,289 | -0.21(-0.66%) |
Dec 04, 2013 | 31.69 | 32.28 | 31.56 | 31.91 | 1,702,742 | +0.22(+0.69%) |
Dec 03, 2013 | 32.01 | 32.07 | 31.42 | 31.69 | 1,616,929 | -0.47(-1.45%) |
Dec 02, 2013 | 32.03 | 32.39 | 31.88 | 32.16 | 1,538,846 | +0.18(+0.57%) |
Nov 29, 2013 | 32.20 | 32.24 | 31.95 | 31.97 | 721,172 | -0.20(-0.61%) |
Nov 27, 2013 | 32.16 | 32.25 | 31.97 | 32.17 | 1,051,203 | +0.06(+0.18%) |
Nov 26, 2013 | 32.25 | 32.38 | 32.03 | 32.11 | 1,233,946 | -0.10(-0.31%) |
Nov 25, 2013 | 32.26 | 32.49 | 32.16 | 32.21 | 1,406,931 | +0.07(+0.22%) |
Nov 22, 2013 | 31.94 | 32.15 | 31.72 | 32.14 | 1,615,956 | +0.21(+0.66%) |
Nov 21, 2013 | 31.70 | 32.09 | 31.61 | 31.93 | 1,606,676 | +0.35(+1.12%) |
Nov 20, 2013 | 31.62 | 31.75 | 31.38 | 31.58 | 1,474,735 | -0.04(-0.13%) |
Nov 19, 2013 | 31.58 | 31.78 | 31.33 | 31.62 | 1,163,368 | +0.06(+0.18%) |
Nov 18, 2013 | 31.66 | 31.90 | 31.45 | 31.56 | 1,730,437 | -0.09(-0.29%) |
Nov 15, 2013 | 31.75 | 31.76 | 31.55 | 31.66 | 2,620,024 | +0.15(+0.47%) |
Nov 14, 2013 | 31.64 | 31.74 | 31.48 | 31.51 | 2,553,146 | +0.01(+0.04%) |
Nov 13, 2013 | 31.39 | 31.50 | 31.07 | 31.49 | 2,103,361 | +0.02(+0.07%) |
Nov 12, 2013 | 31.73 | 31.83 | 31.26 | 31.47 | 1,559,569 | -0.20(-0.65%) |
Nov 11, 2013 | 31.83 | 31.89 | 31.55 | 31.68 | 1,154,333 | -0.19(-0.60%) |
Nov 08, 2013 | 30.53 | 31.87 | 30.53 | 31.87 | 2,398,222 | +1.28(+4.20%) |
Nov 07, 2013 | 31.06 | 31.18 | 30.57 | 30.58 | 1,874,708 | -0.47(-1.52%) |
Nov 06, 2013 | 31.02 | 31.07 | 30.84 | 31.06 | 2,056,264 | +0.20(+0.66%) |
Nov 05, 2013 | 30.38 | 31.04 | 30.38 | 30.85 | 3,664,225 | +0.32(+1.06%) |
Nov 04, 2013 | 30.40 | 30.58 | 30.39 | 30.53 | 1,793,126 | +0.18(+0.60%) |
Nov 01, 2013 | 30.51 | 30.63 | 30.26 | 30.34 | 3,610,609 | -0.18(-0.60%) |
Oct 31, 2013 | 30.56 | 30.96 | 30.42 | 30.53 | 4,311,895 | -0.11(-0.37%) |
Oct 30, 2013 | 30.62 | 30.86 | 30.58 | 30.64 | 2,435,576 | +0.03(+0.09%) |
Oct 29, 2013 | 30.29 | 30.64 | 30.26 | 30.61 | 2,480,881 | +0.33(+1.09%) |
Oct 28, 2013 | 30.09 | 30.41 | 30.00 | 30.28 | 1,619,492 | +0.16(+0.54%) |
Oct 25, 2013 | 29.88 | 30.21 | 29.86 | 30.12 | 1,692,880 | +0.17(+0.56%) |
Oct 24, 2013 | 29.96 | 30.03 | 29.70 | 29.95 | 2,373,031 | +0.04(+0.12%) |
Oct 23, 2013 | 29.96 | 30.06 | 29.84 | 29.91 | 2,494,194 | -0.11(-0.38%) |
Oct 22, 2013 | 29.80 | 30.13 | 29.66 | 30.03 | 2,716,631 | +0.22(+0.73%) |
Oct 21, 2013 | 29.68 | 29.85 | 29.47 | 29.81 | 1,981,052 | +0.16(+0.52%) |
Oct 18, 2013 | 29.50 | 29.74 | 29.21 | 29.65 | 2,183,158 | +0.20(+0.69%) |
Oct 17, 2013 | 29.17 | 29.49 | 29.05 | 29.45 | 2,445,891 | +0.13(+0.46%) |
Oct 16, 2013 | 28.57 | 29.58 | 28.41 | 29.31 | 2,740,597 | +0.71(+2.49%) |
Oct 15, 2013 | 28.69 | 28.86 | 28.54 | 28.60 | 2,491,316 | -0.16(-0.54%) |
Oct 14, 2013 | 28.45 | 28.82 | 28.42 | 28.76 | 1,541,455 | +0.11(+0.39%) |
Oct 11, 2013 | 28.30 | 28.72 | 28.12 | 28.64 | 2,407,604 | +0.25(+0.87%) |
Oct 10, 2013 | 27.80 | 28.45 | 27.78 | 28.40 | 2,727,686 | +0.94(+3.41%) |
Oct 09, 2013 | 27.38 | 27.57 | 27.28 | 27.46 | 2,562,614 | +0.21(+0.78%) |
Oct 08, 2013 | 27.57 | 27.59 | 27.24 | 27.25 | 2,457,206 | -0.08(-0.28%) |
Oct 07, 2013 | 27.71 | 27.78 | 27.32 | 27.33 | 1,716,169 | -0.61(-2.17%) |
Oct 04, 2013 | 27.54 | 28.03 | 27.54 | 27.93 | 1,931,408 | +0.39(+1.43%) |
Oct 03, 2013 | 27.64 | 27.73 | 27.43 | 27.54 | 2,285,318 | -0.17(-0.61%) |
Oct 02, 2013 | 27.78 | 27.86 | 27.59 | 27.71 | 1,996,720 | -0.27(-0.98%) |
Oct 01, 2013 | 27.80 | 28.12 | 27.67 | 27.98 | 2,118,697 | +0.27(+0.97%) |
Sep 30, 2013 | 27.36 | 27.78 | 27.19 | 27.71 | 2,206,124 | +0.08(+0.31%) |
Sep 27, 2013 | 27.48 | 27.87 | 27.40 | 27.63 | 1,169,087 | -0.06(-0.20%) |
Sep 26, 2013 | 27.90 | 28.09 | 27.56 | 27.69 | 1,426,290 | -0.23(-0.81%) |
Sep 25, 2013 | 27.88 | 28.14 | 27.57 | 27.91 | 1,436,615 | +0.11(+0.38%) |
Sep 24, 2013 | 27.82 | 28.02 | 27.48 | 27.81 | 2,191,749 | +0.02(+0.08%) |
Sep 23, 2013 | 27.93 | 27.99 | 27.59 | 27.78 | 2,729,940 | -0.23(-0.81%) |
Sep 20, 2013 | 28.05 | 28.36 | 27.99 | 28.01 | 3,454,765 | +0.04(+0.13%) |
Sep 19, 2013 | 28.48 | 28.57 | 27.49 | 27.97 | 7,264,685 | -0.57(-2.00%) |
Sep 18, 2013 | 29.03 | 29.36 | 28.50 | 28.55 | 4,463,059 | -0.47(-1.60%) |
Sep 17, 2013 | 28.86 | 29.08 | 28.66 | 29.01 | 2,514,301 | +0.23(+0.78%) |
Sep 16, 2013 | 28.96 | 28.96 | 28.63 | 28.79 | 1,908,521 | +0.23(+0.79%) |
Sep 13, 2013 | 28.45 | 28.61 | 28.29 | 28.56 | 1,895,271 | +0.11(+0.40%) |
Sep 12, 2013 | 28.80 | 28.82 | 28.39 | 28.45 | 1,456,546 | -0.31(-1.08%) |
Sep 11, 2013 | 28.70 | 29.07 | 28.64 | 28.76 | 1,649,489 | -0.16(-0.54%) |
Sep 10, 2013 | 29.15 | 29.19 | 28.77 | 28.91 | 2,287,995 | -0.06(-0.22%) |
Sep 09, 2013 | 28.57 | 29.06 | 28.05 | 28.98 | 4,846,077 | +0.01(+0.05%) |
Sep 06, 2013 | 29.34 | 29.34 | 28.46 | 28.96 | 4,107,751 | -0.31(-1.06%) |
Sep 05, 2013 | 28.81 | 29.30 | 28.81 | 29.27 | 2,459,159 | +0.46(+1.58%) |
Sep 04, 2013 | 28.65 | 28.96 | 28.59 | 28.81 | 2,116,303 | +0.22(+0.76%) |
Sep 03, 2013 | 29.02 | 29.27 | 28.35 | 28.60 | 1,416,326 | -0.08(-0.27%) |
Aug 30, 2013 | 28.94 | 29.03 | 28.40 | 28.67 | 1,487,414 | -0.20(-0.68%) |
Aug 29, 2013 | 28.66 | 29.04 | 28.62 | 28.87 | 1,356,283 | +0.11(+0.39%) |
Aug 28, 2013 | 28.69 | 28.99 | 28.51 | 28.76 | 1,581,668 | +0.07(+0.24%) |
Aug 27, 2013 | 29.54 | 29.57 | 28.52 | 28.69 | 2,878,977 | -1.17(-3.90%) |
Aug 26, 2013 | 30.04 | 30.13 | 29.84 | 29.85 | 1,560,128 | -0.22(-0.72%) |
Aug 23, 2013 | 30.38 | 30.50 | 29.87 | 30.07 | 1,023,430 | -0.15(-0.49%) |
Aug 22, 2013 | 29.74 | 30.33 | 29.74 | 30.22 | 1,053,492 | +0.51(+1.73%) |
Aug 21, 2013 | 29.68 | 29.96 | 29.43 | 29.71 | 1,269,415 | -0.09(-0.31%) |
Aug 20, 2013 | 29.43 | 29.91 | 29.40 | 29.80 | 1,172,172 | +0.37(+1.24%) |
Aug 19, 2013 | 29.75 | 29.78 | 29.42 | 29.43 | 1,292,811 | -0.46(-1.53%) |
Aug 16, 2013 | 29.54 | 30.11 | 29.46 | 29.89 | 2,094,362 | +0.47(+1.60%) |
Aug 15, 2013 | 29.55 | 29.70 | 29.33 | 29.42 | 1,646,763 | -0.21(-0.71%) |
Aug 14, 2013 | 29.67 | 29.97 | 29.60 | 29.63 | 1,062,022 | -0.08(-0.26%) |
Aug 13, 2013 | 29.55 | 29.80 | 29.39 | 29.71 | 1,477,291 | +0.18(+0.59%) |
Aug 12, 2013 | 29.55 | 29.78 | 29.41 | 29.53 | 1,155,733 | -0.18(-0.61%) |
Aug 09, 2013 | 29.74 | 29.99 | 29.63 | 29.71 | 1,133,271 | -0.08(-0.28%) |
Aug 08, 2013 | 29.87 | 30.22 | 29.59 | 29.80 | 1,362,882 | +0.01(+0.05%) |
Aug 07, 2013 | 29.80 | 29.91 | 29.55 | 29.78 | 1,598,765 | -0.17(-0.56%) |
Aug 06, 2013 | 30.28 | 30.28 | 29.80 | 29.95 | 1,379,313 | -0.37(-1.23%) |
Aug 05, 2013 | 30.21 | 30.43 | 30.06 | 30.32 | 1,421,621 | +0.05(+0.16%) |
Aug 02, 2013 | 30.33 | 30.44 | 30.13 | 30.27 | 1,440,114 | -0.20(-0.65%) |
Aug 01, 2013 | 30.15 | 30.53 | 30.07 | 30.47 | 2,062,026 | +0.60(+2.02%) |
Jul 31, 2013 | 29.68 | 30.28 | 29.65 | 29.87 | 2,703,108 | +0.30(+1.02%) |
Jul 30, 2013 | 29.64 | 29.86 | 29.52 | 29.57 | 1,659,214 | +0.06(+0.21%) |
Jul 29, 2013 | 29.71 | 29.83 | 29.38 | 29.50 | 1,058,128 | -0.25(-0.85%) |
Jul 26, 2013 | 29.76 | 29.90 | 29.47 | 29.76 | 1,586,728 | -0.22(-0.75%) |
Jul 25, 2013 | 29.93 | 30.07 | 29.78 | 29.98 | 1,900,603 | -0.11(-0.37%) |
Jul 24, 2013 | 30.11 | 30.32 | 30.04 | 30.09 | 2,571,943 | -0.01(-0.05%) |
Jul 23, 2013 | 30.00 | 30.12 | 29.69 | 30.11 | 2,282,629 | +0.13(+0.42%) |
Jul 22, 2013 | 29.65 | 30.01 | 29.56 | 29.98 | 2,059,560 | +0.37(+1.23%) |
Jul 19, 2013 | 29.66 | 29.70 | 29.43 | 29.61 | 2,131,408 | +0.02(+0.07%) |
Jul 18, 2013 | 28.82 | 29.68 | 28.82 | 29.59 | 2,652,936 | +0.83(+2.88%) |
Jul 17, 2013 | 28.65 | 28.83 | 28.47 | 28.77 | 1,755,661 | +0.08(+0.27%) |
Jul 16, 2013 | 29.13 | 29.17 | 28.23 | 28.69 | 4,202,770 | -0.49(-1.68%) |
Jul 15, 2013 | 29.35 | 29.48 | 29.14 | 29.18 | 2,361,851 | -0.09(-0.31%) |
Jul 12, 2013 | 28.81 | 29.35 | 28.69 | 29.27 | 3,225,638 | +0.53(+1.83%) |
Jul 11, 2013 | 29.53 | 29.61 | 28.39 | 28.74 | 4,018,811 | -0.48(-1.66%) |
Jul 10, 2013 | 29.81 | 29.87 | 28.92 | 29.23 | 5,143,067 | -0.64(-2.14%) |
Jul 09, 2013 | 29.97 | 30.06 | 29.64 | 29.87 | 3,624,022 | +0.06(+0.21%) |
Jul 08, 2013 | 29.99 | 30.19 | 29.55 | 29.80 | 3,607,940 | -0.08(-0.28%) |
Jul 05, 2013 | 29.00 | 29.89 | 28.88 | 29.89 | 3,445,515 | +1.15(+4.01%) |
Jul 03, 2013 | 28.74 | 28.87 | 28.43 | 28.74 | 2,126,987 | +0.14(+0.49%) |
Jul 02, 2013 | 28.20 | 28.74 | 28.18 | 28.60 | 3,332,184 | +0.35(+1.24%) |
Jul 01, 2013 | 28.11 | 28.51 | 28.07 | 28.25 | 2,478,088 | +0.28(+1.00%) |
Jun 28, 2013 | 28.07 | 28.07 | 27.59 | 27.96 | 3,412,288 | -0.14(-0.50%) |
Jun 27, 2013 | 28.12 | 28.22 | 27.88 | 28.11 | 2,864,277 | +0.15(+0.53%) |
Jun 26, 2013 | 28.08 | 28.28 | 27.65 | 27.96 | 3,372,242 | +0.11(+0.38%) |
Jun 25, 2013 | 27.28 | 27.97 | 27.03 | 27.85 | 4,513,010 | +0.86(+3.20%) |
Jun 24, 2013 | 26.83 | 27.13 | 26.50 | 26.99 | 3,525,140 | -0.14(-0.52%) |
Jun 21, 2013 | 26.46 | 27.27 | 26.34 | 27.13 | 6,916,373 | +0.83(+3.15%) |
Jun 20, 2013 | 26.06 | 26.68 | 25.98 | 26.30 | 6,071,811 | +0.03(+0.11%) |
Jun 19, 2013 | 26.46 | 26.60 | 26.21 | 26.27 | 3,036,427 | -0.24(-0.90%) |
Jun 18, 2013 | 26.20 | 26.57 | 26.20 | 26.51 | 2,530,781 | +0.12(+0.45%) |
Jun 17, 2013 | 26.45 | 26.52 | 26.22 | 26.39 | 2,254,438 | +0.17(+0.64%) |
Jun 14, 2013 | 26.64 | 26.69 | 26.10 | 26.22 | 2,073,490 | -0.41(-1.53%) |
Jun 13, 2013 | 26.41 | 26.70 | 26.29 | 26.63 | 2,348,479 | +0.25(+0.93%) |
Jun 12, 2013 | 26.94 | 27.02 | 26.32 | 26.39 | 2,082,585 | -0.26(-0.98%) |
Jun 11, 2013 | 26.89 | 27.14 | 26.64 | 26.64 | 2,618,987 | -0.52(-1.90%) |
Jun 10, 2013 | 27.11 | 27.34 | 26.88 | 27.16 | 2,875,337 | +0.00(+0.00%) |
Jun 07, 2013 | 26.92 | 27.24 | 26.76 | 27.16 | 3,041,189 | +0.43(+1.59%) |
Jun 06, 2013 | 26.55 | 26.87 | 26.41 | 26.74 | 2,932,203 | +0.20(+0.74%) |
Jun 05, 2013 | 26.95 | 27.09 | 26.51 | 26.54 | 2,532,289 | -0.45(-1.66%) |
Jun 04, 2013 | 27.19 | 27.49 | 26.84 | 26.99 | 2,296,096 | -0.17(-0.64%) |
Jun 03, 2013 | 27.65 | 27.80 | 26.81 | 27.16 | 4,241,329 | -0.44(-1.60%) |
May 31, 2013 | 27.95 | 28.10 | 27.60 | 27.60 | 2,649,479 | -0.46(-1.64%) |
May 30, 2013 | 27.75 | 28.26 | 27.67 | 28.06 | 3,263,924 | +0.38(+1.39%) |
May 29, 2013 | 27.36 | 27.82 | 27.33 | 27.68 | 3,152,071 | +0.05(+0.18%) |
May 28, 2013 | 27.61 | 27.87 | 27.56 | 27.63 | 2,930,315 | +0.40(+1.46%) |
May 24, 2013 | 26.92 | 27.26 | 26.85 | 27.23 | 2,082,880 | +0.17(+0.65%) |
May 23, 2013 | 26.58 | 27.17 | 26.57 | 27.06 | 3,187,160 | +0.01(+0.05%) |
May 22, 2013 | 27.41 | 27.95 | 26.96 | 27.04 | 5,062,589 | -0.67(-2.42%) |
May 21, 2013 | 27.56 | 27.95 | 27.56 | 27.71 | 3,545,871 | -0.07(-0.25%) |
May 20, 2013 | 27.81 | 28.27 | 27.78 | 27.78 | 3,764,503 | -0.09(-0.33%) |
May 17, 2013 | 27.82 | 27.97 | 27.74 | 27.87 | 2,390,893 | +0.27(+0.96%) |
May 16, 2013 | 27.49 | 27.87 | 27.48 | 27.61 | 2,508,537 | +0.01(+0.05%) |
May 15, 2013 | 27.30 | 27.64 | 27.18 | 27.60 | 2,159,018 | +0.82(+3.05%) |
May 13, 2013 | 26.49 | 27.06 | 26.46 | 26.78 | 2,533,131 | +0.25(+0.95%) |
May 10, 2013 | 26.45 | 26.53 | 26.25 | 26.53 | 1,515,025 | +0.14(+0.53%) |
May 09, 2013 | 26.55 | 26.64 | 26.33 | 26.39 | 1,378,349 | -0.17(-0.66%) |
May 08, 2013 | 26.15 | 26.57 | 26.04 | 26.56 | 2,797,178 | +0.10(+0.37%) |
May 07, 2013 | 26.33 | 26.53 | 26.09 | 26.46 | 2,144,144 | +0.27(+1.04%) |
May 06, 2013 | 25.67 | 26.19 | 25.60 | 26.19 | 3,326,359 | +0.28(+1.08%) |
May 03, 2013 | 25.58 | 25.93 | 25.46 | 25.91 | 4,174,703 | +0.57(+2.26%) |
May 02, 2013 | 25.07 | 25.39 | 25.03 | 25.34 | 1,719,262 | +0.33(+1.31%) |