Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.16 | 31.33 | 31.11 | 31.32 | 7,363,224 | -0.22(-0.71%) |
Apr 29, 2014 | 31.55 | 31.64 | 31.44 | 31.55 | 4,441,303 | +0.12(+0.37%) |
Apr 28, 2014 | 31.30 | 31.51 | 31.18 | 31.43 | 8,389,610 | +0.14(+0.43%) |
Apr 25, 2014 | 31.40 | 31.43 | 31.23 | 31.30 | 6,257,698 | -0.15(-0.48%) |
Apr 24, 2014 | 31.47 | 31.47 | 31.15 | 31.44 | 5,341,196 | -0.12(-0.39%) |
Apr 23, 2014 | 31.54 | 31.62 | 31.49 | 31.57 | 2,795,658 | +0.03(+0.11%) |
Apr 22, 2014 | 31.45 | 31.63 | 31.40 | 31.53 | 4,871,334 | -0.17(-0.54%) |
Apr 21, 2014 | 31.62 | 31.74 | 31.53 | 31.70 | 2,797,177 | +0.02(+0.06%) |
Apr 17, 2014 | 31.46 | 31.68 | 31.68 | 31.68 | 5,073,462 | +0.13(+0.41%) |
Apr 16, 2014 | 31.53 | 31.59 | 31.39 | 31.55 | 5,607,318 | +0.56(+1.82%) |
Apr 15, 2014 | 30.89 | 31.02 | 30.57 | 30.99 | 8,316,351 | +0.10(+0.31%) |
Apr 14, 2014 | 31.02 | 31.04 | 30.70 | 30.89 | 8,485,778 | +0.42(+1.38%) |
Apr 11, 2014 | 30.52 | 30.70 | 30.41 | 30.47 | 12,135,536 | -0.03(-0.09%) |
Apr 10, 2014 | 31.04 | 31.11 | 30.44 | 30.50 | 10,645,006 | -0.96(-3.05%) |
Apr 09, 2014 | 31.17 | 31.51 | 31.08 | 31.46 | 9,834,844 | +0.51(+1.65%) |
Apr 08, 2014 | 31.17 | 31.25 | 30.82 | 30.95 | 13,429,964 | -1.05(-3.27%) |
Apr 07, 2014 | 32.11 | 32.20 | 31.95 | 32.00 | 4,818,682 | -0.24(-0.76%) |
Apr 04, 2014 | 32.68 | 32.72 | 32.11 | 32.24 | 6,136,459 | -0.37(-1.15%) |
Apr 03, 2014 | 32.67 | 32.72 | 32.51 | 32.61 | 3,470,944 | -0.10(-0.29%) |
Apr 02, 2014 | 32.46 | 32.72 | 32.44 | 32.71 | 6,895,141 | +0.30(+0.92%) |
Apr 01, 2014 | 32.26 | 32.42 | 32.21 | 32.41 | 8,173,693 | +0.24(+0.74%) |
Mar 31, 2014 | 32.40 | 32.48 | 32.15 | 32.17 | 6,071,694 | +0.20(+0.64%) |
Mar 28, 2014 | 31.92 | 32.19 | 31.88 | 31.97 | 11,062,744 | +0.48(+1.51%) |
Mar 27, 2014 | 31.47 | 31.57 | 31.33 | 31.49 | 8,454,825 | +0.50(+1.62%) |
Mar 26, 2014 | 31.34 | 31.47 | 30.97 | 30.99 | 7,915,769 | +0.12(+0.37%) |
Mar 25, 2014 | 31.00 | 31.05 | 30.81 | 30.87 | 11,467,902 | +0.15(+0.49%) |
Mar 24, 2014 | 30.91 | 30.91 | 30.60 | 30.72 | 7,290,168 | +0.10(+0.31%) |
Mar 21, 2014 | 30.98 | 31.04 | 30.58 | 30.63 | 8,779,413 | -0.15(-0.49%) |
Mar 20, 2014 | 30.78 | 30.90 | 30.64 | 30.78 | 7,399,813 | -0.45(-1.44%) |
Mar 19, 2014 | 31.12 | 31.34 | 30.93 | 31.23 | 8,868,119 | +0.21(+0.68%) |
Mar 18, 2014 | 30.91 | 31.20 | 30.87 | 31.02 | 6,761,939 | -0.06(-0.20%) |
Mar 17, 2014 | 30.99 | 31.12 | 30.92 | 31.08 | 7,946,871 | +0.37(+1.20%) |
Mar 14, 2014 | 30.63 | 30.91 | 30.51 | 30.71 | 12,946,713 | -0.41(-1.33%) |
Mar 13, 2014 | 31.98 | 32.01 | 30.96 | 31.13 | 15,672,666 | -0.93(-2.90%) |
Mar 12, 2014 | 31.85 | 32.16 | 31.77 | 32.06 | 8,979,251 | -0.36(-1.11%) |
Mar 11, 2014 | 32.71 | 32.72 | 32.31 | 32.42 | 6,964,170 | -0.42(-1.28%) |
Mar 10, 2014 | 32.78 | 32.87 | 32.67 | 32.84 | 4,930,182 | -0.13(-0.39%) |
Mar 07, 2014 | 33.12 | 33.14 | 32.72 | 32.97 | 8,505,055 | -0.02(-0.06%) |
Mar 06, 2014 | 33.01 | 33.07 | 32.89 | 32.99 | 10,072,761 | +0.71(+2.19%) |
Mar 05, 2014 | 32.35 | 32.45 | 32.28 | 32.28 | 5,404,097 | -0.27(-0.83%) |
Mar 04, 2014 | 32.47 | 32.61 | 32.42 | 32.55 | 14,569,056 | +0.99(+3.14%) |
Mar 03, 2014 | 31.68 | 31.80 | 31.41 | 31.56 | 11,978,313 | -0.86(-2.66%) |
Feb 28, 2014 | 32.41 | 32.66 | 32.24 | 32.42 | 7,169,717 | +0.07(+0.21%) |
Feb 27, 2014 | 32.16 | 32.40 | 32.06 | 32.36 | 9,085,385 | +0.01(+0.02%) |
Feb 26, 2014 | 32.46 | 32.55 | 32.26 | 32.35 | 13,122,387 | -0.14(-0.42%) |
Feb 25, 2014 | 32.61 | 32.64 | 32.31 | 32.48 | 7,596,782 | -0.24(-0.75%) |
Feb 24, 2014 | 32.62 | 32.92 | 32.36 | 32.73 | 7,306,293 | +0.37(+1.13%) |
Feb 21, 2014 | 32.60 | 32.64 | 32.36 | 32.36 | 6,188,146 | +0.30(+0.93%) |
Feb 20, 2014 | 32.00 | 32.13 | 31.80 | 32.06 | 7,915,207 | -0.13(-0.40%) |
Feb 19, 2014 | 32.37 | 32.56 | 32.15 | 32.19 | 8,821,523 | -0.35(-1.07%) |
Feb 18, 2014 | 32.48 | 32.65 | 32.34 | 32.54 | 8,527,001 | +0.70(+2.20%) |
Feb 14, 2014 | 31.63 | 31.84 | 31.84 | 31.84 | 6,470,617 | -0.25(-0.78%) |
Feb 13, 2014 | 31.51 | 32.19 | 31.46 | 32.09 | 8,286,676 | -0.28(-0.86%) |
Feb 12, 2014 | 32.29 | 32.46 | 32.23 | 32.37 | 8,927,817 | +0.03(+0.11%) |
Feb 11, 2014 | 31.87 | 32.46 | 31.86 | 32.34 | 9,779,866 | +0.54(+1.71%) |
Feb 10, 2014 | 31.83 | 31.89 | 31.63 | 31.79 | 7,281,972 | -0.15(-0.47%) |
Feb 07, 2014 | 31.77 | 32.11 | 31.62 | 31.94 | 10,469,699 | +0.59(+1.89%) |
Feb 06, 2014 | 30.82 | 31.42 | 30.82 | 31.35 | 11,305,034 | +0.53(+1.72%) |
Feb 05, 2014 | 30.79 | 30.92 | 30.51 | 30.82 | 9,749,851 | -0.07(-0.22%) |
Feb 04, 2014 | 30.43 | 30.91 | 30.35 | 30.89 | 18,470,408 | +0.19(+0.62%) |
Feb 03, 2014 | 31.34 | 31.46 | 30.61 | 30.70 | 23,374,124 | -0.98(-3.09%) |
Jan 31, 2014 | 31.60 | 31.97 | 31.48 | 31.68 | 18,388,532 | -0.92(-2.84%) |
Jan 30, 2014 | 32.55 | 32.73 | 32.38 | 32.60 | 9,095,424 | +0.33(+1.03%) |
Jan 29, 2014 | 32.19 | 32.42 | 32.04 | 32.27 | 16,112,470 | -0.32(-0.98%) |
Jan 28, 2014 | 32.35 | 32.63 | 32.29 | 32.59 | 10,833,224 | +0.29(+0.90%) |
Jan 27, 2014 | 32.46 | 32.58 | 31.85 | 32.29 | 16,821,262 | -0.12(-0.38%) |
Jan 24, 2014 | 32.67 | 32.81 | 32.41 | 32.42 | 16,170,658 | -0.86(-2.59%) |
Jan 23, 2014 | 33.71 | 33.71 | 33.06 | 33.28 | 12,250,547 | -0.99(-2.90%) |
Jan 22, 2014 | 34.27 | 34.29 | 34.10 | 34.27 | 8,272,701 | +0.01(+0.04%) |
Jan 21, 2014 | 34.24 | 34.27 | 33.97 | 34.26 | 16,767,326 | +0.16(+0.46%) |
Jan 17, 2014 | 34.13 | 34.10 | 34.10 | 34.10 | 7,100,698 | +0.14(+0.42%) |
Jan 16, 2014 | 33.85 | 33.98 | 33.76 | 33.96 | 5,976,427 | -0.17(-0.50%) |
Jan 15, 2014 | 33.76 | 34.13 | 33.76 | 34.13 | 8,624,276 | +0.37(+1.11%) |
Jan 14, 2014 | 33.45 | 33.84 | 33.36 | 33.76 | 6,687,713 | +0.41(+1.24%) |
Jan 13, 2014 | 33.46 | 33.61 | 33.20 | 33.34 | 13,768,919 | -0.61(-1.80%) |
Jan 10, 2014 | 33.98 | 34.00 | 33.70 | 33.95 | 7,165,122 | -0.01(-0.04%) |
Jan 09, 2014 | 34.03 | 34.09 | 33.84 | 33.97 | 9,871,640 | -0.16(-0.48%) |
Jan 08, 2014 | 34.15 | 34.22 | 34.05 | 34.13 | 10,909,138 | +0.24(+0.72%) |
Jan 07, 2014 | 33.76 | 33.95 | 33.73 | 33.88 | 8,752,619 | +0.29(+0.85%) |
Jan 06, 2014 | 33.94 | 33.94 | 33.43 | 33.60 | 11,401,892 | -0.34(-1.00%) |
Jan 03, 2014 | 33.76 | 33.95 | 33.70 | 33.94 | 5,033,354 | +0.10(+0.30%) |
Jan 02, 2014 | 34.24 | 34.28 | 33.78 | 33.84 | 9,949,742 | -0.71(-2.07%) |
Dec 31, 2013 | 34.40 | 34.55 | 34.55 | 34.55 | 6,136,448 | +0.13(+0.38%) |
Dec 30, 2013 | 34.43 | 34.46 | 34.34 | 34.42 | 5,697,183 | +0.31(+0.90%) |
Dec 27, 2013 | 34.10 | 34.17 | 33.99 | 34.12 | 7,439,753 | +0.30(+0.88%) |
Dec 26, 2013 | 33.81 | 33.89 | 33.76 | 33.82 | 6,515,879 | +0.61(+1.84%) |
Dec 24, 2013 | 33.37 | 33.37 | 33.14 | 33.20 | 3,579,484 | -0.33(-0.99%) |
Dec 23, 2013 | 33.42 | 33.59 | 33.38 | 33.54 | 6,665,399 | +0.23(+0.68%) |
Dec 20, 2013 | 33.26 | 33.34 | 33.21 | 33.31 | 9,475,621 | +0.05(+0.16%) |
Dec 19, 2013 | 33.26 | 33.31 | 33.16 | 33.26 | 7,798,860 | -0.29(-0.85%) |
Dec 18, 2013 | 33.00 | 33.56 | 32.83 | 33.54 | 12,969,840 | +1.03(+3.18%) |
Dec 17, 2013 | 32.60 | 32.60 | 32.40 | 32.51 | 8,105,719 | -0.15(-0.45%) |
Dec 16, 2013 | 32.56 | 32.71 | 32.55 | 32.66 | 6,140,129 | -0.23(-0.71%) |
Dec 13, 2013 | 32.90 | 32.94 | 32.74 | 32.89 | 6,824,475 | -0.25(-0.74%) |
Dec 12, 2013 | 33.02 | 33.22 | 32.90 | 33.14 | 6,319,555 | +0.28(+0.85%) |
Dec 11, 2013 | 33.09 | 33.18 | 32.78 | 32.86 | 6,818,187 | -0.37(-1.12%) |
Dec 10, 2013 | 33.09 | 33.26 | 33.06 | 33.23 | 5,542,200 | -0.15(-0.46%) |
Dec 09, 2013 | 33.36 | 33.45 | 33.26 | 33.38 | 8,037,673 | +0.16(+0.48%) |
Dec 06, 2013 | 33.07 | 33.26 | 33.00 | 33.22 | 7,968,406 | +0.77(+2.38%) |
Dec 05, 2013 | 32.57 | 32.65 | 32.32 | 32.45 | 7,560,707 | -0.45(-1.38%) |
Dec 04, 2013 | 32.78 | 33.05 | 32.53 | 32.90 | 8,849,272 | -0.27(-0.82%) |
Dec 03, 2013 | 33.14 | 33.27 | 32.94 | 33.18 | 8,593,096 | -0.39(-1.17%) |
Dec 02, 2013 | 33.62 | 33.74 | 33.52 | 33.57 | 7,949,403 | +0.05(+0.16%) |
Nov 29, 2013 | 33.51 | 33.60 | 33.48 | 33.52 | 4,537,563 | +0.14(+0.42%) |
Nov 27, 2013 | 33.22 | 33.40 | 33.18 | 33.38 | 6,808,654 | +0.39(+1.19%) |
Nov 26, 2013 | 33.00 | 33.04 | 32.92 | 32.98 | 5,133,822 | -0.13(-0.40%) |
Nov 25, 2013 | 33.32 | 33.32 | 33.06 | 33.12 | 8,103,710 | -0.27(-0.82%) |
Nov 22, 2013 | 33.20 | 33.40 | 33.14 | 33.39 | 9,073,408 | +0.02(+0.06%) |
Nov 21, 2013 | 33.31 | 33.42 | 33.27 | 33.37 | 8,931,534 | +0.51(+1.54%) |
Nov 20, 2013 | 32.88 | 33.07 | 32.80 | 32.86 | 7,721,110 | -0.05(-0.14%) |
Nov 19, 2013 | 32.84 | 33.05 | 32.71 | 32.91 | 6,602,965 | -0.04(-0.12%) |
Nov 18, 2013 | 33.02 | 33.18 | 32.82 | 32.95 | 6,676,813 | -0.19(-0.56%) |
Nov 15, 2013 | 33.08 | 33.20 | 33.04 | 33.14 | 10,635,374 | +0.44(+1.34%) |
Nov 14, 2013 | 32.66 | 32.77 | 32.58 | 32.70 | 11,532,173 | +0.67(+2.08%) |
Nov 12, 2013 | 31.97 | 32.04 | 31.85 | 32.03 | 10,102,428 | +0.44(+1.39%) |
Nov 11, 2013 | 31.55 | 31.68 | 31.48 | 31.59 | 3,233,559 | +0.02(+0.06%) |
Nov 08, 2013 | 31.18 | 31.58 | 31.17 | 31.57 | 6,276,149 | +0.71(+2.31%) |
Nov 07, 2013 | 31.64 | 31.66 | 30.63 | 30.86 | 12,449,967 | -0.78(-2.46%) |
Nov 06, 2013 | 31.60 | 31.68 | 31.58 | 31.64 | 10,274,391 | +0.41(+1.32%) |
Nov 05, 2013 | 31.25 | 31.33 | 31.14 | 31.22 | 8,673,354 | -0.41(-1.28%) |
Nov 04, 2013 | 31.54 | 31.65 | 31.43 | 31.63 | 4,534,339 | +0.01(+0.04%) |
Nov 01, 2013 | 31.46 | 31.62 | 31.41 | 31.62 | 5,611,538 | -0.18(-0.57%) |
Oct 31, 2013 | 31.76 | 31.95 | 31.70 | 31.80 | 6,148,148 | -0.25(-0.79%) |
Oct 30, 2013 | 31.98 | 32.08 | 31.81 | 32.05 | 7,873,329 | +0.14(+0.44%) |
Oct 29, 2013 | 31.71 | 31.92 | 31.67 | 31.91 | 5,076,869 | +0.37(+1.18%) |
Oct 28, 2013 | 31.66 | 31.68 | 31.51 | 31.54 | 7,963,601 | +0.19(+0.62%) |
Oct 25, 2013 | 31.43 | 31.44 | 31.18 | 31.34 | 11,777,561 | -0.31(-0.99%) |
Oct 24, 2013 | 31.66 | 31.80 | 31.59 | 31.66 | 7,409,408 | +0.25(+0.78%) |
Oct 23, 2013 | 31.48 | 31.48 | 31.26 | 31.41 | 9,792,772 | -0.89(-2.74%) |
Oct 22, 2013 | 32.31 | 32.44 | 32.24 | 32.30 | 7,587,669 | +0.08(+0.25%) |
Oct 21, 2013 | 32.17 | 32.24 | 32.12 | 32.22 | 5,359,698 | +0.11(+0.33%) |
Oct 18, 2013 | 32.07 | 32.17 | 32.00 | 32.11 | 7,221,048 | +0.00(+0.00%) |
Oct 17, 2013 | 31.92 | 32.16 | 31.88 | 32.11 | 6,332,730 | -0.10(-0.31%) |
Oct 16, 2013 | 31.87 | 32.22 | 31.82 | 32.21 | 5,233,695 | +0.47(+1.47%) |
Oct 15, 2013 | 31.86 | 32.02 | 31.60 | 31.74 | 7,125,151 | -0.43(-1.35%) |
Oct 14, 2013 | 31.74 | 32.30 | 31.68 | 32.18 | 4,383,270 | +0.06(+0.19%) |
Oct 11, 2013 | 31.77 | 32.12 | 31.77 | 32.12 | 8,129,357 | +0.20(+0.63%) |
Oct 10, 2013 | 31.67 | 32.00 | 31.65 | 31.92 | 12,206,322 | +0.79(+2.55%) |
Oct 09, 2013 | 31.00 | 31.20 | 30.71 | 31.12 | 9,331,770 | +0.94(+3.11%) |
Oct 08, 2013 | 30.50 | 30.50 | 30.18 | 30.19 | 6,713,026 | -0.13(-0.42%) |
Oct 07, 2013 | 30.31 | 30.58 | 30.25 | 30.31 | 7,693,725 | -0.81(-2.61%) |
Oct 04, 2013 | 30.72 | 31.16 | 30.65 | 31.12 | 5,877,836 | +0.21(+0.69%) |
Oct 03, 2013 | 31.13 | 31.18 | 30.68 | 30.91 | 6,827,944 | -0.34(-1.09%) |
Oct 02, 2013 | 31.10 | 31.28 | 30.84 | 31.25 | 9,234,541 | -0.35(-1.10%) |
Oct 01, 2013 | 31.52 | 31.85 | 31.45 | 31.60 | 15,148,237 | -0.53(-1.64%) |
Sep 27, 2013 | 32.16 | 32.25 | 31.98 | 32.12 | 9,084,833 | -0.55(-1.69%) |
Sep 26, 2013 | 32.46 | 32.70 | 32.46 | 32.68 | 8,291,372 | +0.62(+1.93%) |
Sep 25, 2013 | 32.11 | 32.21 | 32.03 | 32.06 | 5,845,589 | -0.19(-0.60%) |
Sep 24, 2013 | 32.22 | 32.41 | 32.12 | 32.25 | 4,418,019 | +0.10(+0.31%) |
Sep 23, 2013 | 32.19 | 32.25 | 31.96 | 32.15 | 5,059,873 | -0.12(-0.37%) |
Sep 20, 2013 | 32.45 | 32.51 | 32.23 | 32.27 | 7,225,278 | -0.25(-0.76%) |
Sep 19, 2013 | 32.55 | 32.67 | 32.34 | 32.52 | 13,433,476 | +0.25(+0.78%) |
Sep 18, 2013 | 31.78 | 32.34 | 31.68 | 32.26 | 9,449,250 | +0.53(+1.66%) |
Sep 17, 2013 | 31.46 | 31.75 | 31.46 | 31.74 | 4,647,110 | +0.06(+0.19%) |
Sep 16, 2013 | 31.60 | 31.81 | 31.56 | 31.68 | 8,737,168 | +0.28(+0.89%) |
Sep 13, 2013 | 31.39 | 31.44 | 31.26 | 31.40 | 5,679,784 | +0.15(+0.49%) |
Sep 12, 2013 | 31.34 | 31.36 | 31.00 | 31.24 | 8,595,824 | -0.31(-0.97%) |
Sep 11, 2013 | 31.41 | 31.61 | 31.33 | 31.55 | 5,851,147 | -0.35(-1.11%) |
Sep 10, 2013 | 31.82 | 31.95 | 31.75 | 31.90 | 6,313,694 | +0.38(+1.20%) |
Sep 09, 2013 | 31.14 | 31.53 | 31.13 | 31.52 | 7,647,366 | +0.88(+2.87%) |
Sep 06, 2013 | 30.57 | 30.81 | 30.23 | 30.65 | 4,598,923 | -0.21(-0.67%) |
Sep 05, 2013 | 30.63 | 30.90 | 30.58 | 30.85 | 3,311,921 | +0.11(+0.37%) |
Sep 04, 2013 | 30.47 | 30.90 | 30.41 | 30.74 | 5,792,818 | +0.44(+1.45%) |
Sep 03, 2013 | 30.40 | 30.54 | 30.09 | 30.30 | 9,813,757 | +1.10(+3.76%) |
Aug 30, 2013 | 29.38 | 29.43 | 29.15 | 29.20 | 6,557,112 | -0.63(-2.12%) |
Aug 29, 2013 | 29.85 | 30.10 | 29.81 | 29.83 | 6,835,080 | +0.15(+0.49%) |
Aug 28, 2013 | 29.59 | 29.79 | 29.53 | 29.69 | 14,139,254 | +0.25(+0.83%) |
Aug 27, 2013 | 29.77 | 29.85 | 29.35 | 29.44 | 18,293,982 | -0.69(-2.30%) |
Aug 26, 2013 | 30.25 | 30.45 | 30.10 | 30.13 | 11,149,388 | -0.49(-1.61%) |
Aug 23, 2013 | 30.61 | 30.71 | 30.47 | 30.63 | 6,431,247 | +0.48(+1.59%) |
Aug 22, 2013 | 30.11 | 30.33 | 30.09 | 30.15 | 9,321,751 | +0.51(+1.71%) |
Aug 21, 2013 | 29.79 | 29.89 | 29.52 | 29.64 | 6,507,797 | -0.18(-0.60%) |
Aug 20, 2013 | 29.77 | 29.96 | 29.67 | 29.82 | 10,411,317 | -0.42(-1.39%) |
Aug 19, 2013 | 30.59 | 30.70 | 30.20 | 30.24 | 6,261,275 | -0.19(-0.61%) |
Aug 16, 2013 | 30.41 | 30.68 | 30.37 | 30.43 | 5,520,359 | +0.09(+0.29%) |
Aug 15, 2013 | 30.85 | 30.90 | 30.31 | 30.34 | 8,417,871 | -0.67(-2.15%) |
Aug 14, 2013 | 31.17 | 31.19 | 30.94 | 31.00 | 5,270,866 | -0.18(-0.58%) |
Aug 13, 2013 | 31.12 | 31.24 | 30.81 | 31.18 | 4,884,175 | +0.67(+2.21%) |
Aug 12, 2013 | 30.37 | 30.54 | 30.33 | 30.51 | 6,804,502 | +0.35(+1.17%) |
Aug 09, 2013 | 30.31 | 30.43 | 30.09 | 30.16 | 7,500,249 | -0.19(-0.64%) |
Aug 08, 2013 | 30.19 | 30.46 | 29.85 | 30.35 | 9,297,786 | -0.04(-0.13%) |
Aug 07, 2013 | 30.65 | 30.73 | 30.37 | 30.39 | 12,232,168 | -0.93(-2.98%) |
Aug 06, 2013 | 31.48 | 31.52 | 31.21 | 31.32 | 5,656,438 | -0.08(-0.25%) |
Aug 05, 2013 | 31.40 | 31.56 | 31.31 | 31.40 | 5,712,215 | -0.10(-0.32%) |
Aug 02, 2013 | 31.42 | 31.62 | 31.17 | 31.50 | 8,363,196 | +0.28(+0.90%) |
Aug 01, 2013 | 31.21 | 31.36 | 31.17 | 31.22 | 11,220,279 | +1.17(+3.88%) |
Jul 31, 2013 | 30.08 | 30.22 | 29.95 | 30.06 | 13,360,391 | -0.05(-0.15%) |
Jul 30, 2013 | 30.25 | 30.42 | 30.08 | 30.11 | 6,437,013 | +0.27(+0.92%) |
Jul 29, 2013 | 29.98 | 30.06 | 29.75 | 29.83 | 10,335,640 | -0.85(-2.76%) |
Jul 26, 2013 | 30.84 | 30.89 | 30.50 | 30.68 | 20,032,448 | -0.96(-3.03%) |
Jul 25, 2013 | 31.62 | 31.80 | 31.56 | 31.64 | 13,118,400 | -0.68(-2.10%) |
Jul 24, 2013 | 32.58 | 32.61 | 32.16 | 32.32 | 6,223,370 | -0.11(-0.33%) |
Jul 23, 2013 | 32.69 | 32.71 | 32.40 | 32.42 | 4,168,135 | +0.01(+0.02%) |
Jul 22, 2013 | 32.34 | 32.48 | 32.23 | 32.42 | 7,874,466 | -0.18(-0.55%) |
Jul 19, 2013 | 32.50 | 32.68 | 32.42 | 32.60 | 13,393,740 | -0.37(-1.11%) |
Jul 18, 2013 | 32.81 | 33.00 | 32.77 | 32.96 | 7,412,197 | +0.39(+1.19%) |
Jul 17, 2013 | 32.40 | 32.60 | 32.40 | 32.58 | 5,483,933 | +0.45(+1.41%) |
Jul 16, 2013 | 32.39 | 32.40 | 32.08 | 32.12 | 7,091,631 | -0.50(-1.53%) |
Jul 15, 2013 | 32.58 | 32.67 | 32.49 | 32.62 | 7,684,118 | +0.34(+1.05%) |
Jul 12, 2013 | 32.12 | 32.31 | 32.02 | 32.28 | 6,544,532 | +0.20(+0.62%) |
Jul 11, 2013 | 31.91 | 32.16 | 31.63 | 32.08 | 15,030,025 | +0.46(+1.45%) |
Jul 10, 2013 | 31.77 | 31.88 | 31.58 | 31.62 | 6,741,696 | -0.33(-1.02%) |
Jul 09, 2013 | 32.04 | 32.10 | 31.92 | 31.95 | 12,183,430 | +0.16(+0.50%) |
Jul 08, 2013 | 31.56 | 31.86 | 31.56 | 31.79 | 15,819,321 | -0.17(-0.52%) |
Jul 05, 2013 | 31.92 | 31.98 | 31.48 | 31.96 | 6,275,810 | +0.69(+2.19%) |
Jul 03, 2013 | 30.92 | 31.36 | 30.90 | 31.27 | 5,144,235 | -0.15(-0.49%) |
Jul 02, 2013 | 31.50 | 31.76 | 31.26 | 31.42 | 10,117,251 | +0.55(+1.77%) |
Jul 01, 2013 | 30.84 | 32.34 | 30.84 | 30.88 | 13,216,080 | +0.49(+1.62%) |
Jun 28, 2013 | 30.23 | 30.61 | 30.17 | 30.39 | 12,596,749 | +0.38(+1.27%) |
Jun 27, 2013 | 29.93 | 30.14 | 29.88 | 30.01 | 12,160,667 | +0.63(+2.13%) |
Jun 26, 2013 | 29.17 | 29.46 | 29.02 | 29.38 | 12,300,103 | -0.12(-0.41%) |
Jun 25, 2013 | 29.30 | 29.59 | 29.13 | 29.50 | 9,772,553 | +0.35(+1.19%) |
Jun 24, 2013 | 29.00 | 29.30 | 28.64 | 29.15 | 10,874,725 | -0.87(-2.89%) |
Jun 21, 2013 | 29.96 | 30.09 | 29.44 | 30.02 | 12,958,301 | +1.33(+4.64%) |
Jun 20, 2013 | 29.53 | 29.62 | 28.62 | 28.69 | 14,508,357 | -1.21(-4.05%) |
Jun 19, 2013 | 30.01 | 30.59 | 29.83 | 29.90 | 15,593,907 | +0.02(+0.07%) |
Jun 18, 2013 | 29.94 | 30.11 | 29.86 | 29.88 | 10,705,350 | +0.72(+2.48%) |
Jun 17, 2013 | 29.42 | 29.84 | 29.07 | 29.16 | 15,250,682 | +0.83(+2.92%) |
Jun 14, 2013 | 28.93 | 29.11 | 28.21 | 28.33 | 25,721,208 | -1.21(-4.08%) |
Jun 13, 2013 | 28.97 | 29.61 | 28.62 | 29.54 | 23,126,142 | +0.24(+0.81%) |
Jun 12, 2013 | 29.91 | 29.99 | 29.01 | 29.30 | 24,176,778 | +0.04(+0.14%) |
Jun 11, 2013 | 29.64 | 29.93 | 29.01 | 29.26 | 28,134,612 | -1.44(-4.70%) |
Jun 10, 2013 | 30.88 | 30.92 | 30.44 | 30.70 | 16,717,050 | +0.98(+3.30%) |
Jun 07, 2013 | 28.85 | 29.87 | 28.62 | 29.72 | 20,793,266 | +0.95(+3.29%) |
Jun 06, 2013 | 29.21 | 29.40 | 27.83 | 28.78 | 33,910,284 | -0.62(-2.12%) |
Jun 05, 2013 | 29.91 | 29.92 | 29.35 | 29.40 | 16,227,378 | -1.40(-4.55%) |
Jun 04, 2013 | 31.03 | 31.14 | 30.55 | 30.80 | 15,771,652 | +0.72(+2.41%) |
Jun 03, 2013 | 30.17 | 30.17 | 29.38 | 30.07 | 25,281,290 | -0.59(-1.92%) |
May 31, 2013 | 30.79 | 31.11 | 30.66 | 30.66 | 15,731,300 | -0.76(-2.42%) |
May 30, 2013 | 31.35 | 31.59 | 31.23 | 31.43 | 21,537,808 | -0.24(-0.75%) |
May 29, 2013 | 31.87 | 31.87 | 31.31 | 31.66 | 13,819,760 | -0.99(-3.02%) |
May 28, 2013 | 32.64 | 33.05 | 32.35 | 32.65 | 11,240,490 | +0.31(+0.94%) |
May 24, 2013 | 32.09 | 32.41 | 31.89 | 32.35 | 15,130,481 | -1.02(-3.06%) |
May 23, 2013 | 32.17 | 34.43 | 31.52 | 33.37 | 44,069,508 | -1.50(-4.31%) |
May 22, 2013 | 35.45 | 35.75 | 34.71 | 34.87 | 17,554,404 | -0.19(-0.53%) |
May 21, 2013 | 35.03 | 35.16 | 34.90 | 35.06 | 7,019,673 | +0.50(+1.46%) |
May 20, 2013 | 34.62 | 34.69 | 34.46 | 34.55 | 8,515,745 | +0.01(+0.04%) |
May 17, 2013 | 34.16 | 34.55 | 34.09 | 34.54 | 7,904,120 | +0.68(+2.02%) |
May 16, 2013 | 33.95 | 34.02 | 33.74 | 33.86 | 12,423,501 | -0.43(-1.26%) |
May 15, 2013 | 34.14 | 34.37 | 34.00 | 34.29 | 22,574,572 | +0.83(+2.50%) |
May 13, 2013 | 33.35 | 33.53 | 33.23 | 33.45 | 18,669,394 | +0.53(+1.61%) |
May 10, 2013 | 32.77 | 32.94 | 32.62 | 32.92 | 11,222,001 | +0.32(+1.00%) |
May 09, 2013 | 32.17 | 32.70 | 31.88 | 32.60 | 14,030,501 | +0.27(+0.82%) |
May 08, 2013 | 32.15 | 32.37 | 32.09 | 32.33 | 5,204,066 | +0.23(+0.72%) |
May 07, 2013 | 32.11 | 32.17 | 32.02 | 32.10 | 6,801,281 | +0.03(+0.08%) |
May 06, 2013 | 32.06 | 32.12 | 32.02 | 32.07 | 4,689,958 | +0.13(+0.41%) |
May 03, 2013 | 31.89 | 32.15 | 31.31 | 31.94 | 6,521,065 | +0.64(+2.03%) |
May 02, 2013 | 31.17 | 31.40 | 31.15 | 31.31 | 5,742,512 | +0.25(+0.81%) |