Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.04 | 31.10 | 30.74 | 30.89 | 3,441,419 | -0.22(-0.70%) |
Apr 29, 2014 | 31.16 | 31.27 | 30.79 | 31.11 | 2,824,972 | +0.13(+0.42%) |
Apr 28, 2014 | 30.93 | 31.10 | 30.68 | 30.98 | 4,980,372 | +0.23(+0.74%) |
Apr 25, 2014 | 30.98 | 31.09 | 30.74 | 30.75 | 4,512,212 | -0.30(-0.96%) |
Apr 24, 2014 | 31.21 | 31.33 | 31.05 | 31.05 | 3,131,027 | -0.05(-0.15%) |
Apr 23, 2014 | 31.38 | 31.49 | 31.05 | 31.10 | 3,556,770 | -0.25(-0.78%) |
Apr 22, 2014 | 31.39 | 31.62 | 31.25 | 31.34 | 2,422,111 | +0.02(+0.06%) |
Apr 21, 2014 | 31.41 | 31.67 | 31.30 | 31.33 | 2,483,511 | +0.02(+0.06%) |
Apr 17, 2014 | 31.46 | 31.31 | 31.31 | 31.31 | 4,949,786 | -0.18(-0.58%) |
Apr 16, 2014 | 31.62 | 31.76 | 31.43 | 31.49 | 1,805,764 | +0.11(+0.36%) |
Apr 15, 2014 | 31.59 | 31.76 | 31.16 | 31.38 | 3,181,842 | -0.06(-0.19%) |
Apr 14, 2014 | 31.56 | 31.73 | 31.25 | 31.43 | 3,151,153 | +0.10(+0.32%) |
Apr 11, 2014 | 31.58 | 31.59 | 31.18 | 31.33 | 3,694,787 | -0.37(-1.16%) |
Apr 10, 2014 | 32.34 | 32.47 | 31.61 | 31.70 | 3,478,545 | -0.72(-2.21%) |
Apr 09, 2014 | 32.58 | 32.67 | 32.19 | 32.42 | 2,507,610 | -0.10(-0.29%) |
Apr 08, 2014 | 32.01 | 32.59 | 31.84 | 32.51 | 2,689,748 | +0.40(+1.24%) |
Apr 07, 2014 | 32.76 | 32.93 | 32.03 | 32.12 | 2,900,924 | -0.73(-2.22%) |
Apr 04, 2014 | 33.42 | 33.48 | 32.80 | 32.85 | 2,553,124 | -0.47(-1.42%) |
Apr 03, 2014 | 33.42 | 33.71 | 33.22 | 33.32 | 2,128,359 | -0.04(-0.11%) |
Apr 02, 2014 | 33.04 | 33.50 | 33.01 | 33.35 | 4,120,766 | +0.27(+0.82%) |
Apr 01, 2014 | 32.68 | 33.10 | 32.53 | 33.08 | 3,460,956 | +0.60(+1.86%) |
Mar 31, 2014 | 32.79 | 32.95 | 32.36 | 32.48 | 3,484,156 | -0.24(-0.74%) |
Mar 28, 2014 | 32.47 | 32.93 | 32.40 | 32.72 | 3,251,371 | +0.31(+0.97%) |
Mar 27, 2014 | 32.36 | 32.55 | 32.07 | 32.41 | 4,075,510 | +0.09(+0.28%) |
Mar 26, 2014 | 32.61 | 32.81 | 32.26 | 32.31 | 2,890,408 | -0.21(-0.64%) |
Mar 25, 2014 | 33.31 | 33.45 | 32.48 | 32.52 | 4,186,044 | -0.74(-2.21%) |
Mar 24, 2014 | 33.63 | 33.77 | 32.93 | 33.26 | 4,066,347 | +0.15(+0.44%) |
Mar 21, 2014 | 33.34 | 33.59 | 33.06 | 33.11 | 6,760,874 | +0.09(+0.27%) |
Mar 20, 2014 | 32.85 | 33.16 | 32.81 | 33.02 | 2,176,121 | +0.05(+0.15%) |
Mar 19, 2014 | 33.18 | 33.49 | 32.75 | 32.97 | 2,287,106 | -0.27(-0.81%) |
Mar 18, 2014 | 34.00 | 34.00 | 33.17 | 33.24 | 3,336,676 | -0.38(-1.13%) |
Mar 17, 2014 | 33.12 | 33.64 | 33.05 | 33.62 | 4,353,339 | +0.64(+1.95%) |
Mar 14, 2014 | 32.75 | 33.27 | 32.75 | 32.98 | 4,607,404 | +0.17(+0.51%) |
Mar 13, 2014 | 32.84 | 32.93 | 32.69 | 32.81 | 2,671,806 | -0.04(-0.11%) |
Mar 12, 2014 | 33.14 | 33.14 | 32.66 | 32.85 | 2,930,534 | +0.06(+0.18%) |
Mar 11, 2014 | 32.82 | 32.95 | 32.57 | 32.79 | 3,209,339 | -0.05(-0.15%) |
Mar 10, 2014 | 32.61 | 32.90 | 32.52 | 32.84 | 2,788,087 | +0.14(+0.43%) |
Mar 07, 2014 | 32.74 | 32.79 | 32.31 | 32.70 | 3,897,635 | +0.14(+0.42%) |
Mar 06, 2014 | 32.66 | 32.71 | 32.31 | 32.56 | 2,950,497 | +0.00(+0.00%) |
Mar 05, 2014 | 33.26 | 33.26 | 32.42 | 32.56 | 4,140,581 | -0.23(-0.69%) |
Mar 04, 2014 | 32.87 | 33.16 | 32.76 | 32.79 | 3,651,091 | +0.07(+0.22%) |
Mar 03, 2014 | 32.99 | 32.99 | 32.35 | 32.71 | 3,643,257 | -0.23(-0.70%) |
Feb 28, 2014 | 33.41 | 33.44 | 32.39 | 32.94 | 9,317,078 | +0.22(+0.68%) |
Feb 27, 2014 | 32.69 | 32.82 | 32.33 | 32.72 | 6,608,714 | +0.28(+0.86%) |
Feb 26, 2014 | 32.06 | 32.58 | 31.67 | 32.44 | 10,212,271 | +0.75(+2.36%) |
Feb 25, 2014 | 31.51 | 31.86 | 31.09 | 31.70 | 5,609,830 | +0.35(+1.11%) |
Feb 24, 2014 | 30.55 | 31.45 | 30.51 | 31.35 | 6,578,622 | +0.82(+2.70%) |
Feb 21, 2014 | 30.85 | 30.98 | 30.50 | 30.52 | 5,164,014 | -0.09(-0.30%) |
Feb 20, 2014 | 30.76 | 31.06 | 30.44 | 30.61 | 5,052,953 | -0.07(-0.22%) |
Feb 19, 2014 | 30.97 | 31.06 | 30.66 | 30.68 | 4,969,125 | -0.24(-0.76%) |
Feb 18, 2014 | 31.39 | 31.43 | 30.92 | 30.92 | 4,954,419 | -0.50(-1.58%) |
Feb 14, 2014 | 31.34 | 31.41 | 31.41 | 31.41 | 8,417,453 | -0.07(-0.23%) |
Feb 13, 2014 | 31.76 | 31.76 | 31.29 | 31.49 | 2,910,944 | +0.19(+0.61%) |
Feb 12, 2014 | 32.07 | 32.08 | 31.19 | 31.30 | 3,135,896 | -0.17(-0.53%) |
Feb 11, 2014 | 31.35 | 31.68 | 31.33 | 31.46 | 3,681,711 | +0.18(+0.58%) |
Feb 10, 2014 | 31.94 | 31.94 | 31.18 | 31.28 | 3,602,843 | -0.10(-0.33%) |
Feb 07, 2014 | 31.23 | 31.50 | 30.92 | 31.39 | 3,735,767 | +0.02(+0.07%) |
Feb 06, 2014 | 30.07 | 31.39 | 30.01 | 31.37 | 6,684,032 | +1.37(+4.56%) |
Feb 05, 2014 | 29.72 | 30.07 | 29.48 | 30.00 | 10,322,576 | +0.23(+0.78%) |
Feb 04, 2014 | 30.03 | 30.21 | 29.74 | 29.77 | 5,403,491 | -0.07(-0.23%) |
Feb 03, 2014 | 30.77 | 30.86 | 29.81 | 29.84 | 6,732,954 | -0.90(-2.92%) |
Jan 31, 2014 | 30.33 | 30.97 | 30.32 | 30.73 | 5,048,949 | -0.02(-0.07%) |
Jan 30, 2014 | 30.79 | 30.86 | 30.57 | 30.75 | 3,944,922 | +0.14(+0.44%) |
Jan 29, 2014 | 30.55 | 30.83 | 30.42 | 30.62 | 5,777,085 | -0.05(-0.16%) |
Jan 28, 2014 | 30.95 | 31.24 | 30.61 | 30.67 | 5,805,797 | -0.23(-0.75%) |
Jan 27, 2014 | 30.66 | 31.19 | 30.53 | 30.90 | 6,360,100 | +0.20(+0.66%) |
Jan 24, 2014 | 30.70 | 31.06 | 30.64 | 30.70 | 5,658,560 | -0.30(-0.96%) |
Jan 23, 2014 | 31.24 | 31.26 | 30.70 | 30.99 | 6,042,514 | -0.35(-1.11%) |
Jan 22, 2014 | 32.28 | 32.28 | 31.32 | 31.34 | 6,579,983 | -0.52(-1.65%) |
Jan 21, 2014 | 32.44 | 32.51 | 31.70 | 31.87 | 5,531,702 | -0.44(-1.36%) |
Jan 17, 2014 | 32.61 | 32.31 | 32.31 | 32.31 | 7,775,735 | -0.31(-0.96%) |
Jan 16, 2014 | 33.31 | 33.31 | 32.52 | 32.62 | 3,637,251 | -0.31(-0.95%) |
Jan 15, 2014 | 33.13 | 33.28 | 32.81 | 32.93 | 3,265,185 | -0.19(-0.59%) |
Jan 14, 2014 | 33.28 | 33.40 | 33.02 | 33.13 | 2,305,237 | -0.04(-0.12%) |
Jan 13, 2014 | 33.56 | 33.65 | 33.13 | 33.17 | 5,816,791 | -0.62(-1.82%) |
Jan 10, 2014 | 33.85 | 34.03 | 33.54 | 33.78 | 3,594,375 | +0.00(+0.00%) |
Jan 09, 2014 | 33.44 | 33.80 | 33.36 | 33.78 | 4,847,080 | +0.43(+1.29%) |
Jan 08, 2014 | 33.43 | 33.48 | 33.13 | 33.35 | 5,208,452 | -0.03(-0.09%) |
Jan 07, 2014 | 33.57 | 33.99 | 33.36 | 33.38 | 4,213,190 | -0.19(-0.55%) |
Jan 06, 2014 | 33.66 | 34.03 | 33.56 | 33.57 | 2,188,464 | -0.07(-0.20%) |
Jan 03, 2014 | 33.63 | 33.87 | 33.53 | 33.64 | 2,433,892 | +0.03(+0.08%) |
Jan 02, 2014 | 33.65 | 34.10 | 33.49 | 33.61 | 3,343,279 | -0.30(-0.88%) |
Dec 31, 2013 | 33.66 | 33.91 | 33.91 | 33.91 | 4,958,722 | +0.26(+0.78%) |
Dec 30, 2013 | 33.47 | 33.78 | 33.37 | 33.65 | 1,844,923 | +0.27(+0.81%) |
Dec 27, 2013 | 33.68 | 33.76 | 33.27 | 33.37 | 2,308,689 | -0.34(-1.01%) |
Dec 26, 2013 | 33.51 | 33.80 | 33.51 | 33.71 | 1,307,759 | +0.23(+0.69%) |
Dec 24, 2013 | 33.50 | 33.57 | 33.36 | 33.48 | 994,729 | +0.02(+0.05%) |
Dec 23, 2013 | 33.71 | 33.71 | 33.40 | 33.47 | 2,107,386 | -0.03(-0.09%) |
Dec 20, 2013 | 33.26 | 33.68 | 33.18 | 33.50 | 6,031,494 | +0.32(+0.95%) |
Dec 19, 2013 | 33.17 | 33.27 | 32.86 | 33.18 | 3,687,167 | -0.02(-0.07%) |
Dec 18, 2013 | 32.66 | 33.21 | 32.44 | 33.20 | 4,170,820 | +0.63(+1.95%) |
Dec 17, 2013 | 32.61 | 32.89 | 32.56 | 32.57 | 3,930,213 | -0.29(-0.88%) |
Dec 16, 2013 | 32.64 | 33.15 | 32.63 | 32.86 | 5,884,997 | +0.39(+1.21%) |
Dec 13, 2013 | 32.15 | 32.57 | 32.15 | 32.46 | 5,383,826 | +0.51(+1.59%) |
Dec 12, 2013 | 31.90 | 32.28 | 31.81 | 31.96 | 4,992,286 | +0.10(+0.33%) |
Dec 11, 2013 | 32.24 | 32.36 | 31.85 | 31.85 | 5,477,237 | -0.49(-1.51%) |
Dec 10, 2013 | 32.39 | 32.49 | 32.29 | 32.34 | 4,126,841 | -0.19(-0.57%) |
Dec 09, 2013 | 32.61 | 32.68 | 32.47 | 32.53 | 4,721,415 | -0.04(-0.12%) |
Dec 06, 2013 | 32.90 | 32.94 | 32.46 | 32.57 | 0 | -0.05(-0.15%) |
Dec 05, 2013 | 32.83 | 32.93 | 32.53 | 32.62 | 4,080,082 | -0.19(-0.59%) |
Dec 04, 2013 | 32.38 | 32.93 | 32.36 | 32.81 | 7,246,102 | -0.26(-0.78%) |
Dec 03, 2013 | 33.55 | 33.76 | 32.96 | 33.07 | 7,639,956 | -0.65(-1.93%) |
Dec 02, 2013 | 34.29 | 34.35 | 33.65 | 33.72 | 7,784,956 | -0.80(-2.31%) |
Nov 29, 2013 | 34.62 | 34.76 | 34.39 | 34.52 | 0 | -0.10(-0.29%) |
Nov 27, 2013 | 35.37 | 35.37 | 34.53 | 34.62 | 0 | -0.01(-0.02%) |
Nov 26, 2013 | 34.17 | 34.73 | 34.12 | 34.63 | 6,766,150 | +0.54(+1.57%) |
Nov 25, 2013 | 34.31 | 34.41 | 33.92 | 34.09 | 6,244,445 | -0.07(-0.21%) |
Nov 22, 2013 | 33.54 | 34.49 | 32.96 | 34.16 | 0 | -2.07(-5.72%) |
Nov 21, 2013 | 36.82 | 36.82 | 36.09 | 36.23 | 6,263,660 | -0.48(-1.30%) |
Nov 20, 2013 | 36.77 | 36.88 | 36.43 | 36.71 | 2,959,366 | +0.17(+0.46%) |
Nov 19, 2013 | 36.53 | 36.93 | 36.33 | 36.55 | 2,808,025 | +0.04(+0.10%) |
Nov 18, 2013 | 36.89 | 37.02 | 36.35 | 36.51 | 3,190,903 | -0.35(-0.94%) |
Nov 15, 2013 | 36.58 | 36.87 | 36.22 | 36.86 | 0 | +0.25(+0.68%) |
Nov 14, 2013 | 36.09 | 36.68 | 35.93 | 36.61 | 3,320,099 | +0.46(+1.29%) |
Nov 13, 2013 | 35.35 | 36.16 | 35.28 | 36.14 | 3,109,059 | +0.58(+1.64%) |
Nov 12, 2013 | 35.25 | 35.61 | 35.24 | 35.56 | 0 | +0.12(+0.34%) |
Nov 11, 2013 | 35.22 | 35.50 | 35.07 | 35.44 | 1,921,998 | +0.19(+0.53%) |
Nov 08, 2013 | 34.76 | 35.29 | 34.64 | 35.26 | 0 | +0.53(+1.52%) |
Nov 07, 2013 | 35.16 | 35.46 | 34.67 | 34.73 | 2,671,220 | -0.37(-1.05%) |
Nov 06, 2013 | 35.13 | 35.31 | 34.98 | 35.10 | 2,177,672 | +0.07(+0.21%) |
Nov 05, 2013 | 35.69 | 35.69 | 34.74 | 35.02 | 2,249,901 | +0.10(+0.28%) |
Nov 04, 2013 | 34.62 | 34.99 | 34.62 | 34.93 | 3,135,998 | -0.12(-0.35%) |
Nov 01, 2013 | 35.10 | 35.45 | 34.86 | 35.05 | 0 | +0.13(+0.36%) |
Oct 31, 2013 | 34.79 | 34.96 | 34.61 | 34.92 | 0 | +0.09(+0.25%) |
Oct 30, 2013 | 34.61 | 35.10 | 34.61 | 34.84 | 3,919,433 | +0.18(+0.52%) |
Oct 29, 2013 | 34.52 | 34.84 | 34.50 | 34.65 | 4,248,093 | +0.28(+0.83%) |
Oct 28, 2013 | 34.31 | 34.51 | 34.21 | 34.37 | 0 | +0.12(+0.34%) |
Oct 25, 2013 | 34.09 | 34.27 | 33.90 | 34.25 | 0 | +0.26(+0.76%) |
Oct 24, 2013 | 34.19 | 34.29 | 33.89 | 34.00 | 2,491,691 | -0.17(-0.50%) |
Oct 23, 2013 | 33.65 | 34.19 | 33.54 | 34.17 | 2,924,861 | +0.44(+1.30%) |
Oct 22, 2013 | 34.13 | 34.13 | 33.57 | 33.73 | 3,603,708 | +0.09(+0.28%) |
Oct 21, 2013 | 33.02 | 33.77 | 33.02 | 33.63 | 2,190,743 | +0.09(+0.27%) |
Oct 18, 2013 | 33.50 | 33.65 | 33.25 | 33.54 | 2,265,813 | +0.26(+0.79%) |
Oct 17, 2013 | 33.21 | 33.30 | 32.97 | 33.28 | 3,471,358 | -0.06(-0.19%) |
Oct 16, 2013 | 33.00 | 33.38 | 32.82 | 33.35 | 2,141,916 | +0.62(+1.89%) |
Oct 15, 2013 | 32.80 | 32.88 | 32.65 | 32.73 | 2,413,258 | -0.22(-0.67%) |
Oct 14, 2013 | 32.61 | 33.01 | 32.59 | 32.95 | 2,474,069 | +0.10(+0.32%) |
Oct 11, 2013 | 32.32 | 32.84 | 32.24 | 32.84 | 0 | +0.18(+0.54%) |
Oct 10, 2013 | 32.34 | 32.75 | 32.32 | 32.67 | 3,262,049 | +0.49(+1.53%) |
Oct 09, 2013 | 32.41 | 32.45 | 32.14 | 32.18 | 2,587,977 | -0.08(-0.25%) |
Oct 08, 2013 | 32.18 | 32.85 | 31.22 | 32.26 | 2,643,143 | -0.43(-1.33%) |
Oct 07, 2013 | 33.00 | 33.00 | 32.65 | 32.69 | 2,416,760 | -0.48(-1.46%) |
Oct 04, 2013 | 32.93 | 33.27 | 32.86 | 33.17 | 0 | +0.14(+0.44%) |
Oct 03, 2013 | 33.14 | 33.36 | 32.82 | 33.03 | 2,689,999 | -0.38(-1.15%) |
Oct 02, 2013 | 32.98 | 33.43 | 32.82 | 33.41 | 3,295,090 | +0.12(+0.37%) |
Oct 01, 2013 | 32.96 | 33.38 | 32.88 | 33.29 | 2,772,496 | +0.42(+1.29%) |
Sep 30, 2013 | 32.47 | 32.96 | 32.37 | 32.87 | 3,024,174 | +0.11(+0.34%) |
Sep 27, 2013 | 32.53 | 32.80 | 32.46 | 32.75 | 0 | +0.09(+0.26%) |
Sep 26, 2013 | 32.40 | 32.87 | 32.39 | 32.67 | 2,055,715 | +0.28(+0.86%) |
Sep 25, 2013 | 32.70 | 32.70 | 32.34 | 32.39 | 3,192,848 | +0.06(+0.18%) |
Sep 24, 2013 | 32.48 | 32.52 | 32.11 | 32.33 | 1,882,605 | -0.03(-0.08%) |
Sep 23, 2013 | 32.23 | 32.44 | 32.20 | 32.36 | 2,553,073 | +0.04(+0.13%) |
Sep 20, 2013 | 32.73 | 32.81 | 32.23 | 32.32 | 0 | -0.34(-1.05%) |
Sep 19, 2013 | 32.60 | 32.88 | 32.59 | 32.66 | 2,580,844 | +0.05(+0.17%) |
Sep 18, 2013 | 32.19 | 32.75 | 32.06 | 32.61 | 2,891,997 | +0.47(+1.48%) |
Sep 17, 2013 | 32.00 | 32.32 | 32.00 | 32.13 | 0 | +0.13(+0.39%) |
Sep 16, 2013 | 32.02 | 32.07 | 31.67 | 32.00 | 0 | +0.33(+1.05%) |
Sep 13, 2013 | 31.92 | 31.92 | 31.47 | 31.67 | 0 | -0.10(-0.31%) |
Sep 12, 2013 | 31.90 | 31.97 | 31.67 | 31.77 | 3,074,847 | -0.13(-0.41%) |
Sep 11, 2013 | 31.60 | 31.95 | 31.57 | 31.90 | 3,546,611 | +0.36(+1.13%) |
Sep 10, 2013 | 31.44 | 31.58 | 31.27 | 31.54 | 2,272,651 | +0.35(+1.13%) |
Sep 09, 2013 | 31.08 | 31.25 | 31.02 | 31.19 | 1,628,608 | +0.15(+0.48%) |
Sep 06, 2013 | 31.32 | 31.48 | 31.01 | 31.04 | 0 | -0.36(-1.15%) |
Sep 05, 2013 | 31.23 | 31.51 | 31.14 | 31.40 | 2,960,093 | +0.21(+0.68%) |
Sep 04, 2013 | 30.83 | 31.40 | 30.71 | 31.19 | 3,471,305 | +0.50(+1.63%) |
Sep 03, 2013 | 30.74 | 31.08 | 30.31 | 30.69 | 3,961,939 | +0.40(+1.32%) |
Aug 30, 2013 | 30.59 | 30.61 | 30.20 | 30.29 | 0 | -0.24(-0.78%) |
Aug 29, 2013 | 30.32 | 30.62 | 30.28 | 30.53 | 2,127,676 | +0.01(+0.03%) |
Aug 28, 2013 | 30.63 | 30.77 | 30.44 | 30.52 | 2,562,860 | +0.02(+0.06%) |
Aug 27, 2013 | 30.84 | 30.89 | 30.50 | 30.50 | 3,815,502 | -0.60(-1.93%) |
Aug 26, 2013 | 31.52 | 31.52 | 31.06 | 31.10 | 4,171,653 | -0.36(-1.15%) |
Aug 23, 2013 | 31.87 | 31.91 | 31.16 | 31.46 | 0 | +0.60(+1.96%) |
Aug 22, 2013 | 30.36 | 31.61 | 30.31 | 30.86 | 5,288,185 | +0.43(+1.42%) |
Aug 21, 2013 | 30.19 | 30.59 | 29.96 | 30.43 | 5,903,445 | +0.08(+0.27%) |
Aug 20, 2013 | 29.86 | 30.50 | 29.84 | 30.34 | 7,069,908 | +0.99(+3.38%) |
Aug 19, 2013 | 29.57 | 29.77 | 29.32 | 29.35 | 4,720,645 | +0.19(+0.65%) |
Aug 16, 2013 | 29.16 | 29.46 | 29.12 | 29.16 | 0 | -0.06(-0.20%) |
Aug 15, 2013 | 29.72 | 29.72 | 29.11 | 29.22 | 4,844,464 | -0.79(-2.63%) |
Aug 14, 2013 | 30.35 | 30.35 | 29.86 | 30.01 | 3,476,445 | -0.54(-1.78%) |
Aug 13, 2013 | 30.52 | 30.72 | 30.38 | 30.56 | 2,712,490 | +0.06(+0.19%) |
Aug 12, 2013 | 30.06 | 30.56 | 30.03 | 30.50 | 2,515,305 | +0.32(+1.06%) |
Aug 09, 2013 | 30.11 | 30.25 | 29.95 | 30.18 | 1,900,405 | -0.05(-0.18%) |
Aug 08, 2013 | 30.43 | 30.43 | 30.12 | 30.23 | 3,109,367 | +0.11(+0.37%) |
Aug 07, 2013 | 30.48 | 30.51 | 30.04 | 30.12 | 4,049,150 | -0.39(-1.28%) |
Aug 06, 2013 | 30.82 | 30.84 | 30.33 | 30.51 | 5,038,016 | -0.48(-1.54%) |
Aug 05, 2013 | 30.92 | 31.15 | 30.86 | 30.99 | 1,656,052 | -0.05(-0.17%) |
Aug 02, 2013 | 31.03 | 31.15 | 30.82 | 31.04 | 3,191,083 | -0.12(-0.39%) |
Aug 01, 2013 | 30.58 | 31.24 | 30.56 | 31.16 | 2,403,601 | +0.77(+2.53%) |
Jul 31, 2013 | 30.31 | 30.60 | 30.23 | 30.39 | 0 | +0.14(+0.46%) |
Jul 30, 2013 | 30.22 | 30.51 | 30.14 | 30.25 | 0 | +0.04(+0.13%) |
Jul 29, 2013 | 30.06 | 30.27 | 29.91 | 30.21 | 0 | -0.02(-0.07%) |
Jul 26, 2013 | 30.14 | 30.27 | 29.86 | 30.24 | 0 | -0.01(-0.04%) |
Jul 25, 2013 | 29.84 | 30.35 | 29.84 | 30.25 | 0 | +0.24(+0.81%) |
Jul 24, 2013 | 30.29 | 30.37 | 29.88 | 30.01 | 0 | -0.19(-0.63%) |
Jul 23, 2013 | 30.33 | 30.38 | 30.05 | 30.20 | 0 | -0.20(-0.65%) |
Jul 22, 2013 | 30.11 | 30.43 | 29.93 | 30.39 | 0 | +0.32(+1.05%) |
Jul 19, 2013 | 30.17 | 30.21 | 29.91 | 30.08 | 0 | +0.10(+0.33%) |
Jul 18, 2013 | 29.89 | 30.12 | 29.75 | 29.98 | 0 | +0.26(+0.88%) |
Jul 17, 2013 | 29.94 | 30.12 | 29.60 | 29.72 | 2,345,741 | -0.10(-0.35%) |
Jul 16, 2013 | 30.08 | 30.28 | 29.82 | 29.82 | 2,421,548 | -0.21(-0.69%) |
Jul 15, 2013 | 30.26 | 30.32 | 30.01 | 30.03 | 0 | -0.17(-0.55%) |
Jul 12, 2013 | 30.29 | 30.52 | 30.04 | 30.20 | 0 | -0.09(-0.28%) |
Jul 11, 2013 | 30.38 | 30.42 | 30.12 | 30.28 | 0 | +0.11(+0.36%) |
Jul 10, 2013 | 29.79 | 30.26 | 29.79 | 30.17 | 0 | +0.25(+0.83%) |
Jul 09, 2013 | 30.14 | 30.21 | 29.92 | 29.93 | 0 | -0.02(-0.08%) |
Jul 08, 2013 | 29.95 | 30.25 | 29.77 | 29.95 | 0 | +0.17(+0.57%) |
Jul 05, 2013 | 29.71 | 29.97 | 29.30 | 29.78 | 0 | +0.33(+1.12%) |
Jul 03, 2013 | 29.18 | 29.54 | 29.11 | 29.45 | 0 | -0.03(-0.09%) |
Jul 02, 2013 | 29.50 | 29.70 | 29.34 | 29.48 | 0 | +0.02(+0.08%) |
Jul 01, 2013 | 29.41 | 29.69 | 29.34 | 29.45 | 0 | +0.27(+0.91%) |
Jun 28, 2013 | 29.02 | 29.60 | 29.02 | 29.19 | 4,689,140 | +0.00(+0.02%) |
Jun 27, 2013 | 28.87 | 29.38 | 28.87 | 29.18 | 0 | +0.49(+1.69%) |
Jun 26, 2013 | 28.90 | 29.15 | 28.69 | 28.70 | 0 | -0.05(-0.17%) |
Jun 25, 2013 | 28.77 | 28.99 | 28.37 | 28.75 | 0 | +0.24(+0.85%) |
Jun 24, 2013 | 28.61 | 28.75 | 28.21 | 28.50 | 0 | -0.23(-0.80%) |
Jun 21, 2013 | 28.76 | 28.91 | 28.34 | 28.73 | 4,960,864 | +0.18(+0.63%) |
Jun 20, 2013 | 28.71 | 28.76 | 28.39 | 28.55 | 0 | -0.38(-1.31%) |
Jun 19, 2013 | 29.34 | 29.60 | 28.89 | 28.93 | 0 | -0.48(-1.64%) |
Jun 18, 2013 | 28.98 | 29.48 | 28.98 | 29.41 | 1,804,927 | +0.35(+1.19%) |
Jun 17, 2013 | 29.46 | 29.46 | 28.81 | 29.07 | 0 | -0.14(-0.49%) |
Jun 14, 2013 | 29.43 | 29.70 | 28.92 | 29.21 | 0 | -0.22(-0.73%) |
Jun 13, 2013 | 28.91 | 29.57 | 28.79 | 29.43 | 3,807,892 | +0.82(+2.85%) |
Jun 12, 2013 | 28.93 | 28.99 | 28.53 | 28.61 | 1,515,408 | -0.14(-0.49%) |
Jun 11, 2013 | 28.83 | 29.04 | 28.59 | 28.75 | 1,771,890 | -0.42(-1.45%) |
Jun 10, 2013 | 29.25 | 29.36 | 28.99 | 29.17 | 0 | -0.04(-0.14%) |
Jun 07, 2013 | 28.88 | 29.25 | 28.68 | 29.21 | 0 | +0.62(+2.17%) |
Jun 06, 2013 | 28.79 | 28.82 | 28.18 | 28.59 | 0 | -0.13(-0.45%) |
Jun 05, 2013 | 29.03 | 29.18 | 28.55 | 28.72 | 0 | -0.31(-1.08%) |
Jun 04, 2013 | 29.06 | 29.25 | 28.86 | 29.04 | 0 | -0.07(-0.25%) |
Jun 03, 2013 | 28.94 | 29.11 | 28.55 | 29.11 | 2,938,920 | +0.22(+0.77%) |
May 31, 2013 | 28.91 | 29.56 | 28.61 | 28.89 | 5,656,534 | -0.16(-0.54%) |
May 30, 2013 | 29.36 | 29.51 | 29.03 | 29.05 | 0 | -0.21(-0.71%) |
May 29, 2013 | 29.52 | 29.64 | 29.10 | 29.25 | 3,185,536 | -0.49(-1.66%) |
May 28, 2013 | 29.75 | 29.84 | 29.58 | 29.75 | 2,828,754 | +0.18(+0.59%) |
May 24, 2013 | 29.34 | 29.72 | 28.89 | 29.57 | 0 | +0.34(+1.17%) |
May 23, 2013 | 29.30 | 29.38 | 28.88 | 29.23 | 3,108,980 | -0.05(-0.18%) |
May 22, 2013 | 29.78 | 29.86 | 29.10 | 29.28 | 0 | -0.44(-1.47%) |
May 21, 2013 | 29.30 | 29.80 | 29.17 | 29.72 | 3,241,970 | +0.47(+1.61%) |
May 20, 2013 | 29.21 | 29.42 | 29.03 | 29.25 | 0 | -0.21(-0.72%) |
May 17, 2013 | 29.27 | 29.50 | 29.15 | 29.46 | 0 | +0.32(+1.09%) |
May 16, 2013 | 29.56 | 29.69 | 29.05 | 29.14 | 4,562,469 | -0.60(-2.01%) |
May 15, 2013 | 29.58 | 29.74 | 29.28 | 29.74 | 0 | +0.57(+1.94%) |
May 13, 2013 | 29.56 | 29.56 | 29.11 | 29.17 | 0 | -0.40(-1.37%) |
May 10, 2013 | 29.61 | 29.70 | 29.29 | 29.58 | 0 | +0.05(+0.18%) |
May 09, 2013 | 29.64 | 29.91 | 29.38 | 29.52 | 0 | -0.18(-0.61%) |
May 08, 2013 | 29.79 | 29.86 | 29.48 | 29.70 | 0 | -0.17(-0.56%) |
May 07, 2013 | 29.39 | 29.87 | 29.24 | 29.87 | 0 | +0.58(+1.99%) |
May 06, 2013 | 29.53 | 29.62 | 29.10 | 29.28 | 0 | -0.23(-0.77%) |
May 03, 2013 | 29.32 | 29.60 | 29.04 | 29.51 | 0 | +0.47(+1.61%) |
May 02, 2013 | 29.19 | 29.32 | 28.85 | 29.04 | 0 | -0.15(-0.51%) |