Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 38.17 | 38.39 | 38.14 | 38.23 | 782,245 | +0.28(+0.75%) |
Mar 28, 2014 | 38.03 | 38.14 | 37.88 | 37.95 | 497,120 | +0.01(+0.03%) |
Mar 27, 2014 | 38.02 | 38.09 | 37.77 | 37.94 | 491,894 | -0.01(-0.02%) |
Mar 26, 2014 | 37.81 | 38.13 | 37.77 | 37.94 | 773,005 | +0.17(+0.46%) |
Mar 25, 2014 | 37.59 | 37.83 | 37.59 | 37.77 | 1,256,091 | +0.29(+0.77%) |
Mar 24, 2014 | 37.30 | 37.50 | 37.26 | 37.48 | 653,175 | +0.19(+0.50%) |
Mar 21, 2014 | 37.28 | 37.48 | 37.19 | 37.29 | 793,540 | +0.08(+0.20%) |
Mar 20, 2014 | 36.89 | 37.26 | 36.78 | 37.22 | 567,311 | +0.23(+0.61%) |
Mar 19, 2014 | 37.32 | 37.32 | 36.80 | 36.99 | 701,738 | -0.40(-1.07%) |
Mar 18, 2014 | 37.52 | 37.63 | 37.30 | 37.39 | 891,982 | -0.05(-0.12%) |
Mar 17, 2014 | 37.29 | 37.49 | 37.23 | 37.44 | 670,823 | +0.29(+0.78%) |
Mar 14, 2014 | 37.51 | 37.55 | 37.09 | 37.15 | 617,516 | -0.45(-1.20%) |
Mar 13, 2014 | 37.96 | 37.96 | 37.44 | 37.60 | 494,257 | -0.13(-0.34%) |
Mar 12, 2014 | 37.59 | 37.73 | 37.32 | 37.73 | 428,634 | -0.03(-0.08%) |
Mar 11, 2014 | 37.47 | 37.89 | 37.36 | 37.76 | 633,752 | +0.31(+0.84%) |
Mar 10, 2014 | 37.37 | 37.58 | 37.26 | 37.44 | 569,824 | -0.01(-0.03%) |
Mar 07, 2014 | 37.75 | 37.78 | 37.37 | 37.45 | 803,671 | -0.51(-1.34%) |
Mar 06, 2014 | 38.10 | 38.21 | 37.89 | 37.96 | 634,497 | +0.03(+0.08%) |
Mar 05, 2014 | 37.66 | 38.04 | 37.56 | 37.94 | 844,956 | +0.43(+1.14%) |
Mar 04, 2014 | 37.84 | 37.86 | 37.48 | 37.51 | 797,569 | -0.06(-0.17%) |
Mar 03, 2014 | 37.26 | 37.77 | 37.24 | 37.57 | 722,233 | -0.11(-0.29%) |
Feb 28, 2014 | 37.87 | 38.10 | 37.68 | 37.68 | 1,080,964 | -0.02(-0.05%) |
Feb 27, 2014 | 37.65 | 37.78 | 37.37 | 37.70 | 1,416,187 | +0.15(+0.40%) |
Feb 26, 2014 | 38.11 | 38.17 | 37.49 | 37.55 | 912,320 | -0.45(-1.19%) |
Feb 25, 2014 | 38.07 | 38.11 | 37.85 | 38.00 | 883,791 | +0.05(+0.14%) |
Feb 24, 2014 | 37.98 | 38.06 | 37.78 | 37.95 | 687,311 | +0.21(+0.57%) |
Feb 21, 2014 | 37.84 | 37.88 | 37.66 | 37.73 | 783,465 | -0.21(-0.55%) |
Feb 20, 2014 | 37.88 | 38.15 | 37.78 | 37.94 | 792,525 | +0.12(+0.32%) |
Feb 19, 2014 | 37.67 | 37.96 | 37.60 | 37.82 | 1,076,236 | +0.02(+0.05%) |
Feb 18, 2014 | 37.66 | 37.96 | 37.60 | 37.80 | 564,832 | +0.25(+0.66%) |
Feb 14, 2014 | 37.56 | 37.55 | 37.55 | 37.55 | 601,891 | -0.01(-0.03%) |
Feb 13, 2014 | 37.07 | 37.74 | 36.98 | 37.56 | 716,763 | +0.38(+1.03%) |
Feb 12, 2014 | 37.05 | 37.27 | 37.04 | 37.18 | 500,699 | +0.30(+0.80%) |
Feb 11, 2014 | 36.71 | 37.11 | 36.67 | 36.89 | 758,216 | +0.21(+0.58%) |
Feb 10, 2014 | 36.83 | 36.92 | 36.56 | 36.67 | 654,230 | -0.10(-0.27%) |
Feb 07, 2014 | 37.12 | 37.12 | 36.64 | 36.77 | 809,650 | +0.14(+0.40%) |
Feb 06, 2014 | 36.12 | 36.75 | 36.01 | 36.63 | 845,199 | +0.54(+1.49%) |
Feb 05, 2014 | 35.40 | 36.16 | 35.38 | 36.09 | 1,372,192 | +0.50(+1.42%) |
Feb 04, 2014 | 35.84 | 35.95 | 35.55 | 35.58 | 904,239 | -0.13(-0.36%) |
Feb 03, 2014 | 36.03 | 36.07 | 35.34 | 35.71 | 1,428,309 | -0.14(-0.39%) |
Jan 31, 2014 | 35.70 | 36.03 | 35.48 | 35.85 | 742,800 | -0.29(-0.80%) |
Jan 30, 2014 | 35.93 | 36.27 | 35.80 | 36.14 | 1,031,483 | +0.48(+1.35%) |
Jan 29, 2014 | 36.06 | 36.13 | 35.55 | 35.66 | 963,563 | -0.45(-1.24%) |
Jan 28, 2014 | 36.05 | 36.24 | 35.86 | 36.10 | 809,322 | -0.06(-0.18%) |
Jan 27, 2014 | 36.86 | 36.90 | 35.95 | 36.17 | 1,739,815 | -0.62(-1.69%) |
Jan 24, 2014 | 37.10 | 37.26 | 36.63 | 36.79 | 1,017,221 | -0.51(-1.37%) |
Jan 23, 2014 | 37.55 | 37.56 | 37.01 | 37.30 | 1,469,371 | -0.20(-0.53%) |
Jan 22, 2014 | 37.94 | 38.00 | 37.34 | 37.50 | 776,259 | -0.31(-0.81%) |
Jan 21, 2014 | 37.76 | 37.95 | 37.70 | 37.80 | 1,034,197 | +0.59(+1.57%) |
Jan 17, 2014 | 36.92 | 37.22 | 37.22 | 37.22 | 1,208,383 | +0.12(+0.34%) |
Jan 16, 2014 | 36.98 | 37.10 | 36.85 | 37.09 | 709,991 | +0.20(+0.54%) |
Jan 15, 2014 | 36.82 | 37.03 | 36.82 | 36.89 | 646,039 | +0.07(+0.20%) |
Jan 14, 2014 | 37.20 | 37.21 | 36.80 | 36.82 | 1,026,629 | -0.44(-1.19%) |
Jan 13, 2014 | 37.17 | 37.38 | 37.17 | 37.26 | 1,047,428 | +0.15(+0.40%) |
Jan 10, 2014 | 37.07 | 37.18 | 36.97 | 37.11 | 594,743 | -0.11(-0.31%) |
Jan 09, 2014 | 37.24 | 37.41 | 36.97 | 37.23 | 716,419 | -0.11(-0.30%) |
Jan 08, 2014 | 37.30 | 37.41 | 37.14 | 37.34 | 917,016 | -0.10(-0.27%) |
Jan 07, 2014 | 37.68 | 37.89 | 37.44 | 37.44 | 781,899 | -0.23(-0.62%) |
Jan 06, 2014 | 38.06 | 38.06 | 37.63 | 37.68 | 775,680 | -0.43(-1.13%) |
Jan 03, 2014 | 38.13 | 38.23 | 38.02 | 38.11 | 783,069 | +0.02(+0.04%) |
Jan 02, 2014 | 38.12 | 38.27 | 37.81 | 38.09 | 812,694 | -0.10(-0.27%) |
Dec 31, 2013 | 38.21 | 38.19 | 38.19 | 38.19 | 638,076 | +0.04(+0.10%) |
Dec 30, 2013 | 37.76 | 38.15 | 37.73 | 38.15 | 577,769 | +0.32(+0.84%) |
Dec 27, 2013 | 38.08 | 38.11 | 37.73 | 37.84 | 869,341 | -0.20(-0.54%) |
Dec 26, 2013 | 38.06 | 38.17 | 37.92 | 38.04 | 320,764 | +0.00(+0.00%) |
Dec 24, 2013 | 37.86 | 38.14 | 37.84 | 38.04 | 356,377 | +0.15(+0.39%) |
Dec 23, 2013 | 37.85 | 37.96 | 37.72 | 37.89 | 807,478 | +0.40(+1.06%) |
Dec 20, 2013 | 37.62 | 37.90 | 37.46 | 37.50 | 967,564 | -0.09(-0.24%) |
Dec 19, 2013 | 37.11 | 37.65 | 37.04 | 37.59 | 976,293 | +0.45(+1.21%) |
Dec 18, 2013 | 36.88 | 37.39 | 36.79 | 37.14 | 967,794 | +0.32(+0.86%) |
Dec 17, 2013 | 37.11 | 37.19 | 36.79 | 36.82 | 945,167 | -0.20(-0.54%) |
Dec 16, 2013 | 36.92 | 37.29 | 36.85 | 37.02 | 1,291,872 | +0.43(+1.18%) |
Dec 13, 2013 | 36.40 | 36.68 | 36.26 | 36.59 | 1,145,896 | +0.19(+0.53%) |
Dec 12, 2013 | 36.56 | 36.64 | 36.26 | 36.39 | 1,346,113 | -0.33(-0.90%) |
Dec 11, 2013 | 37.08 | 37.14 | 36.52 | 36.72 | 1,020,472 | -0.41(-1.12%) |
Dec 10, 2013 | 37.30 | 37.31 | 37.04 | 37.14 | 870,627 | -0.16(-0.43%) |
Dec 09, 2013 | 36.88 | 37.52 | 36.88 | 37.30 | 1,640,767 | +0.47(+1.28%) |
Dec 06, 2013 | 36.75 | 37.11 | 36.59 | 36.83 | 1,142,354 | +0.44(+1.22%) |
Dec 05, 2013 | 36.48 | 36.64 | 36.04 | 36.38 | 1,359,821 | -0.32(-0.88%) |
Dec 04, 2013 | 36.84 | 36.88 | 36.29 | 36.71 | 1,497,677 | -0.34(-0.92%) |
Dec 03, 2013 | 37.30 | 37.31 | 36.70 | 37.05 | 1,476,583 | -0.55(-1.45%) |
Dec 02, 2013 | 37.49 | 37.83 | 37.41 | 37.59 | 1,788,721 | -0.20(-0.53%) |
Nov 29, 2013 | 37.80 | 38.11 | 37.67 | 37.79 | 448,253 | -0.01(-0.03%) |
Nov 27, 2013 | 37.83 | 38.17 | 37.78 | 37.80 | 724,771 | -0.31(-0.81%) |
Nov 26, 2013 | 38.50 | 38.58 | 37.93 | 38.11 | 1,634,067 | -0.43(-1.12%) |
Nov 25, 2013 | 38.55 | 38.71 | 38.47 | 38.54 | 562,376 | -0.10(-0.25%) |
Nov 22, 2013 | 38.59 | 38.74 | 38.52 | 38.64 | 659,024 | +0.00(+0.00%) |
Nov 21, 2013 | 38.81 | 38.94 | 38.61 | 38.64 | 725,257 | -0.32(-0.82%) |
Nov 20, 2013 | 39.05 | 39.05 | 38.75 | 38.96 | 1,200,332 | +0.02(+0.04%) |
Nov 19, 2013 | 38.88 | 39.09 | 38.75 | 38.94 | 783,187 | +0.02(+0.06%) |
Nov 18, 2013 | 38.95 | 39.14 | 38.77 | 38.92 | 730,560 | +0.12(+0.32%) |
Nov 15, 2013 | 38.60 | 38.79 | 38.52 | 38.79 | 775,493 | +0.24(+0.63%) |
Nov 14, 2013 | 38.43 | 38.68 | 38.42 | 38.55 | 1,308,652 | -0.10(-0.25%) |
Nov 13, 2013 | 37.79 | 38.67 | 37.77 | 38.64 | 1,014,331 | +0.80(+2.10%) |
Nov 12, 2013 | 37.95 | 38.09 | 37.84 | 37.85 | 582,023 | -0.20(-0.52%) |
Nov 11, 2013 | 38.21 | 38.21 | 38.04 | 38.05 | 410,426 | -0.11(-0.30%) |
Nov 08, 2013 | 37.93 | 38.27 | 37.78 | 38.16 | 541,348 | +0.24(+0.63%) |
Nov 07, 2013 | 38.31 | 38.33 | 37.85 | 37.92 | 733,907 | -0.35(-0.92%) |
Nov 06, 2013 | 38.25 | 38.39 | 38.16 | 38.27 | 727,637 | +0.24(+0.63%) |
Nov 05, 2013 | 38.21 | 38.21 | 37.88 | 38.04 | 956,172 | -0.29(-0.76%) |
Nov 04, 2013 | 38.54 | 38.60 | 38.19 | 38.33 | 593,319 | -0.07(-0.18%) |
Nov 01, 2013 | 38.19 | 38.55 | 38.19 | 38.39 | 668,573 | +0.23(+0.60%) |
Oct 31, 2013 | 38.22 | 38.53 | 38.14 | 38.17 | 804,206 | +0.12(+0.33%) |
Oct 30, 2013 | 38.14 | 38.15 | 37.86 | 38.04 | 661,618 | +0.02(+0.06%) |
Oct 29, 2013 | 37.98 | 38.10 | 37.93 | 38.02 | 682,019 | +0.11(+0.30%) |
Oct 28, 2013 | 37.84 | 37.98 | 37.77 | 37.90 | 699,866 | +0.15(+0.41%) |
Oct 25, 2013 | 37.83 | 37.87 | 37.71 | 37.75 | 588,093 | -0.07(-0.20%) |
Oct 24, 2013 | 37.92 | 37.97 | 37.79 | 37.83 | 719,174 | -0.05(-0.14%) |
Oct 23, 2013 | 37.94 | 38.16 | 37.76 | 37.88 | 1,019,511 | -0.30(-0.79%) |
Oct 22, 2013 | 38.22 | 38.45 | 38.18 | 38.18 | 1,192,383 | +0.38(+0.99%) |
Oct 21, 2013 | 37.72 | 37.89 | 37.63 | 37.80 | 1,368,494 | +0.16(+0.43%) |
Oct 18, 2013 | 37.36 | 37.79 | 37.29 | 37.64 | 997,678 | +0.41(+1.09%) |
Oct 17, 2013 | 36.96 | 37.26 | 36.86 | 37.23 | 1,063,734 | +0.40(+1.09%) |
Oct 16, 2013 | 36.67 | 36.93 | 36.59 | 36.83 | 1,001,889 | +0.19(+0.53%) |
Oct 15, 2013 | 36.63 | 36.73 | 36.42 | 36.64 | 1,003,201 | -0.02(-0.05%) |
Oct 14, 2013 | 36.54 | 36.74 | 36.45 | 36.65 | 292,657 | +0.08(+0.21%) |
Oct 11, 2013 | 36.43 | 36.63 | 36.35 | 36.58 | 669,893 | +0.28(+0.78%) |
Oct 10, 2013 | 35.83 | 36.41 | 35.79 | 36.29 | 980,435 | +0.67(+1.89%) |
Oct 09, 2013 | 35.63 | 35.82 | 35.51 | 35.62 | 656,002 | -0.03(-0.09%) |
Oct 08, 2013 | 35.89 | 36.01 | 35.60 | 35.65 | 906,403 | -0.27(-0.74%) |
Oct 07, 2013 | 35.68 | 36.11 | 35.62 | 35.92 | 1,094,433 | +0.01(+0.03%) |
Oct 04, 2013 | 35.58 | 35.91 | 35.54 | 35.91 | 291,099 | +0.32(+0.91%) |
Oct 03, 2013 | 35.79 | 35.89 | 35.57 | 35.58 | 665,457 | -0.22(-0.61%) |
Oct 02, 2013 | 35.88 | 35.88 | 35.65 | 35.80 | 636,286 | -0.17(-0.48%) |
Oct 01, 2013 | 35.76 | 36.02 | 35.70 | 35.97 | 476,805 | +0.21(+0.58%) |
Sep 30, 2013 | 35.89 | 36.25 | 35.75 | 35.77 | 973,458 | -0.22(-0.60%) |
Sep 27, 2013 | 35.82 | 36.05 | 35.76 | 35.99 | 424,004 | +0.12(+0.33%) |
Sep 26, 2013 | 35.79 | 36.05 | 35.70 | 35.87 | 563,792 | +0.06(+0.17%) |
Sep 25, 2013 | 35.98 | 36.13 | 35.74 | 35.81 | 716,055 | -0.19(-0.53%) |
Sep 24, 2013 | 35.85 | 36.13 | 35.84 | 36.00 | 608,115 | +0.12(+0.33%) |
Sep 23, 2013 | 35.76 | 35.99 | 35.74 | 35.88 | 686,622 | +0.12(+0.34%) |
Sep 20, 2013 | 35.97 | 36.00 | 35.72 | 35.76 | 562,152 | -0.13(-0.37%) |
Sep 19, 2013 | 36.21 | 36.21 | 35.74 | 35.89 | 497,595 | -0.23(-0.65%) |
Sep 18, 2013 | 35.83 | 36.23 | 35.69 | 36.13 | 666,295 | +0.26(+0.71%) |
Sep 17, 2013 | 35.63 | 35.97 | 35.63 | 35.87 | 617,238 | +0.31(+0.86%) |
Sep 16, 2013 | 35.52 | 35.72 | 35.22 | 35.56 | 473,313 | +0.35(+0.98%) |
Sep 13, 2013 | 35.47 | 35.51 | 35.13 | 35.22 | 523,482 | -0.23(-0.66%) |
Sep 12, 2013 | 35.72 | 35.75 | 35.26 | 35.45 | 591,050 | -0.34(-0.95%) |
Sep 11, 2013 | 35.60 | 35.79 | 35.45 | 35.79 | 650,040 | +0.19(+0.55%) |
Sep 10, 2013 | 35.75 | 35.82 | 35.38 | 35.60 | 762,758 | -0.05(-0.14%) |
Sep 09, 2013 | 35.71 | 35.80 | 35.56 | 35.65 | 492,805 | +0.03(+0.08%) |
Sep 06, 2013 | 35.79 | 35.88 | 35.49 | 35.62 | 858,832 | +0.33(+0.93%) |
Sep 05, 2013 | 34.80 | 35.33 | 34.80 | 35.29 | 739,478 | +0.53(+1.52%) |
Sep 04, 2013 | 34.63 | 34.87 | 34.52 | 34.76 | 528,450 | +0.13(+0.39%) |
Sep 03, 2013 | 34.58 | 34.73 | 34.43 | 34.63 | 715,177 | +0.23(+0.66%) |
Aug 30, 2013 | 34.58 | 34.69 | 34.38 | 34.40 | 1,233,180 | -0.09(-0.27%) |
Aug 29, 2013 | 34.64 | 34.73 | 34.41 | 34.49 | 1,083,917 | +0.22(+0.63%) |
Aug 28, 2013 | 34.05 | 34.29 | 33.92 | 34.28 | 860,458 | +0.07(+0.20%) |
Aug 27, 2013 | 34.29 | 34.38 | 33.85 | 34.21 | 1,027,337 | -0.21(-0.62%) |
Aug 26, 2013 | 34.56 | 34.67 | 34.40 | 34.42 | 663,965 | -0.15(-0.44%) |
Aug 23, 2013 | 34.14 | 34.60 | 34.10 | 34.57 | 719,473 | +0.45(+1.31%) |
Aug 22, 2013 | 34.29 | 34.49 | 33.98 | 34.13 | 806,523 | -0.22(-0.65%) |
Aug 21, 2013 | 34.41 | 34.63 | 34.11 | 34.35 | 962,626 | -0.31(-0.88%) |
Aug 20, 2013 | 34.33 | 34.91 | 34.28 | 34.65 | 654,882 | +0.18(+0.53%) |
Aug 19, 2013 | 34.67 | 34.73 | 34.41 | 34.47 | 597,995 | -0.28(-0.80%) |
Aug 16, 2013 | 34.32 | 34.79 | 34.28 | 34.75 | 771,240 | +0.23(+0.66%) |
Aug 15, 2013 | 34.34 | 34.55 | 34.15 | 34.52 | 687,067 | -0.01(-0.03%) |
Aug 14, 2013 | 34.55 | 34.63 | 34.39 | 34.53 | 800,700 | +0.03(+0.10%) |
Aug 13, 2013 | 34.18 | 34.65 | 34.08 | 34.50 | 820,283 | +0.25(+0.72%) |
Aug 12, 2013 | 34.33 | 34.43 | 34.11 | 34.25 | 3,328,368 | -0.23(-0.66%) |
Aug 09, 2013 | 34.42 | 34.55 | 34.22 | 34.48 | 835,955 | -0.10(-0.29%) |
Aug 08, 2013 | 33.97 | 34.69 | 33.90 | 34.58 | 878,731 | +0.69(+2.02%) |
Aug 07, 2013 | 33.94 | 34.14 | 33.79 | 33.90 | 887,045 | -0.46(-1.33%) |
Aug 06, 2013 | 34.37 | 34.55 | 33.95 | 34.35 | 920,267 | -0.28(-0.82%) |
Aug 05, 2013 | 34.57 | 34.67 | 34.48 | 34.64 | 329,982 | +0.07(+0.21%) |
Aug 02, 2013 | 34.25 | 34.71 | 34.20 | 34.57 | 867,551 | +0.16(+0.47%) |
Aug 01, 2013 | 34.89 | 34.99 | 34.26 | 34.40 | 1,794,138 | -0.31(-0.88%) |
Jul 31, 2013 | 35.17 | 35.27 | 34.70 | 34.71 | 1,721,388 | -0.40(-1.14%) |
Jul 30, 2013 | 35.48 | 35.58 | 35.02 | 35.11 | 1,114,910 | -0.28(-0.80%) |
Jul 29, 2013 | 35.14 | 35.47 | 35.12 | 35.40 | 889,545 | +0.11(+0.32%) |
Jul 26, 2013 | 35.09 | 35.40 | 34.97 | 35.28 | 1,052,794 | +0.07(+0.21%) |
Jul 25, 2013 | 35.10 | 35.31 | 34.97 | 35.21 | 997,514 | +0.21(+0.59%) |
Jul 24, 2013 | 35.18 | 35.49 | 34.90 | 35.01 | 1,343,145 | -0.21(-0.60%) |
Jul 23, 2013 | 35.16 | 35.26 | 34.94 | 35.22 | 1,385,864 | +0.57(+1.63%) |
Jul 22, 2013 | 34.27 | 34.67 | 34.30 | 34.65 | 1,696,647 | +0.35(+1.02%) |
Jul 19, 2013 | 33.90 | 34.37 | 33.86 | 34.30 | 1,699,265 | +0.23(+0.67%) |
Jul 18, 2013 | 33.45 | 34.12 | 33.45 | 34.07 | 1,549,854 | +0.61(+1.83%) |
Jul 17, 2013 | 32.98 | 33.46 | 32.96 | 33.46 | 1,423,215 | +0.48(+1.46%) |
Jul 16, 2013 | 32.71 | 32.98 | 32.65 | 32.98 | 1,003,807 | +0.33(+1.00%) |
Jul 15, 2013 | 32.55 | 32.76 | 32.53 | 32.65 | 756,507 | +0.16(+0.49%) |
Jul 12, 2013 | 32.50 | 32.55 | 32.41 | 32.49 | 707,165 | +0.09(+0.27%) |
Jul 11, 2013 | 32.30 | 32.47 | 32.18 | 32.41 | 1,290,321 | +0.60(+1.89%) |
Jul 10, 2013 | 31.93 | 31.98 | 31.66 | 31.81 | 792,713 | -0.13(-0.41%) |
Jul 09, 2013 | 31.79 | 31.95 | 31.46 | 31.94 | 4,580,972 | +0.31(+0.97%) |
Jul 08, 2013 | 31.59 | 31.75 | 31.45 | 31.63 | 4,123,527 | +0.16(+0.52%) |
Jul 05, 2013 | 31.47 | 31.61 | 31.20 | 31.47 | 764,196 | +0.27(+0.86%) |
Jul 03, 2013 | 31.43 | 31.52 | 31.11 | 31.20 | 684,793 | -0.37(-1.18%) |
Jul 02, 2013 | 31.68 | 31.77 | 31.40 | 31.57 | 1,398,678 | -0.34(-1.06%) |
Jul 01, 2013 | 31.99 | 32.08 | 31.81 | 31.91 | 602,544 | +0.06(+0.19%) |
Jun 28, 2013 | 31.72 | 32.10 | 31.55 | 31.85 | 1,501,748 | -0.02(-0.07%) |
Jun 27, 2013 | 31.98 | 32.01 | 31.61 | 31.87 | 1,119,268 | +0.08(+0.26%) |
Jun 26, 2013 | 31.53 | 31.99 | 31.47 | 31.79 | 1,635,398 | +0.56(+1.78%) |
Jun 25, 2013 | 31.03 | 31.24 | 30.91 | 31.23 | 1,681,259 | +0.30(+0.95%) |
Jun 24, 2013 | 30.46 | 31.20 | 30.39 | 30.94 | 2,335,427 | -0.03(-0.11%) |
Jun 21, 2013 | 30.78 | 31.24 | 30.77 | 30.97 | 2,050,684 | -0.05(-0.16%) |
Jun 20, 2013 | 31.73 | 31.78 | 30.99 | 31.02 | 3,580,393 | -1.23(-3.83%) |
Jun 19, 2013 | 32.62 | 32.73 | 32.04 | 32.25 | 1,509,846 | -0.48(-1.45%) |
Jun 18, 2013 | 32.42 | 32.85 | 32.39 | 32.73 | 1,160,298 | +0.29(+0.91%) |
Jun 17, 2013 | 32.38 | 32.70 | 32.32 | 32.43 | 898,444 | +0.24(+0.75%) |
Jun 14, 2013 | 32.41 | 32.61 | 32.07 | 32.19 | 1,285,197 | -0.32(-0.99%) |
Jun 13, 2013 | 31.63 | 32.69 | 31.49 | 32.52 | 1,318,608 | +0.94(+2.99%) |
Jun 12, 2013 | 32.08 | 32.08 | 31.49 | 31.57 | 1,211,178 | -0.26(-0.81%) |
Jun 11, 2013 | 31.90 | 32.32 | 31.75 | 31.83 | 1,053,311 | -0.40(-1.24%) |
Jun 10, 2013 | 32.23 | 32.44 | 32.01 | 32.23 | 483,887 | +0.10(+0.32%) |
Jun 07, 2013 | 32.08 | 32.21 | 31.72 | 32.12 | 1,076,041 | +0.32(+1.01%) |
Jun 06, 2013 | 31.81 | 32.08 | 31.65 | 31.80 | 1,368,981 | -0.16(-0.50%) |
Jun 05, 2013 | 32.27 | 32.27 | 31.79 | 31.96 | 1,157,314 | -0.38(-1.17%) |
Jun 04, 2013 | 32.49 | 32.65 | 32.20 | 32.33 | 961,896 | -0.34(-1.04%) |
Jun 03, 2013 | 32.67 | 32.85 | 32.44 | 32.67 | 1,108,846 | +0.22(+0.69%) |
May 31, 2013 | 33.21 | 33.24 | 32.43 | 32.45 | 2,184,579 | -0.85(-2.56%) |
May 30, 2013 | 33.47 | 33.52 | 32.98 | 33.30 | 1,227,769 | -0.43(-1.28%) |
May 29, 2013 | 33.47 | 33.81 | 33.37 | 33.73 | 1,029,390 | +0.05(+0.16%) |
May 28, 2013 | 33.64 | 33.94 | 33.56 | 33.68 | 905,037 | +0.07(+0.21%) |
May 24, 2013 | 33.27 | 33.73 | 33.25 | 33.61 | 783,634 | +0.13(+0.38%) |
May 23, 2013 | 33.25 | 33.61 | 33.17 | 33.48 | 1,022,795 | +0.08(+0.25%) |
May 22, 2013 | 33.83 | 34.00 | 33.32 | 33.40 | 1,449,225 | -0.56(-1.64%) |
May 21, 2013 | 33.06 | 34.14 | 32.90 | 33.96 | 2,225,723 | +0.86(+2.61%) |
May 20, 2013 | 32.91 | 33.15 | 32.77 | 33.09 | 532,020 | +0.08(+0.25%) |
May 17, 2013 | 32.31 | 33.11 | 32.11 | 33.01 | 1,697,773 | +0.31(+0.94%) |
May 16, 2013 | 32.73 | 33.08 | 32.61 | 32.71 | 1,066,331 | +0.01(+0.03%) |
May 15, 2013 | 32.88 | 33.01 | 32.49 | 32.70 | 1,075,882 | -0.45(-1.37%) |
May 13, 2013 | 33.27 | 33.33 | 32.97 | 33.15 | 678,057 | -0.15(-0.46%) |
May 10, 2013 | 33.23 | 33.32 | 33.07 | 33.30 | 573,214 | -0.09(-0.26%) |
May 09, 2013 | 33.89 | 33.94 | 33.30 | 33.39 | 1,029,318 | -0.44(-1.29%) |
May 08, 2013 | 33.51 | 33.90 | 33.49 | 33.83 | 821,827 | +0.27(+0.80%) |
May 07, 2013 | 33.29 | 33.70 | 33.26 | 33.56 | 871,150 | +0.27(+0.82%) |
May 06, 2013 | 33.09 | 33.41 | 33.06 | 33.29 | 733,910 | +0.17(+0.53%) |
May 03, 2013 | 33.09 | 33.30 | 32.92 | 33.11 | 941,588 | +0.19(+0.58%) |
May 02, 2013 | 32.78 | 33.14 | 32.61 | 32.92 | 717,435 | +0.13(+0.38%) |
May 01, 2013 | 32.94 | 33.03 | 32.60 | 32.79 | 864,889 | -0.20(-0.60%) |
Apr 30, 2013 | 32.71 | 33.07 | 32.44 | 32.99 | 2,601,531 | +0.28(+0.85%) |
Apr 29, 2013 | 32.43 | 32.82 | 32.30 | 32.71 | 1,240,530 | +0.48(+1.49%) |
Apr 26, 2013 | 32.27 | 32.32 | 32.11 | 32.23 | 975,951 | -0.09(-0.29%) |
Apr 25, 2013 | 32.24 | 32.48 | 32.15 | 32.32 | 1,050,038 | +0.23(+0.71%) |
Apr 24, 2013 | 31.91 | 32.14 | 31.67 | 32.09 | 2,095,411 | +0.22(+0.69%) |
Apr 23, 2013 | 32.20 | 32.22 | 31.72 | 31.88 | 1,398,387 | +0.11(+0.35%) |
Apr 22, 2013 | 32.02 | 32.05 | 31.59 | 31.76 | 1,431,209 | -0.24(-0.74%) |
Apr 19, 2013 | 31.81 | 32.04 | 31.74 | 32.00 | 1,440,804 | +0.18(+0.55%) |
Apr 18, 2013 | 32.06 | 32.11 | 31.67 | 31.82 | 1,325,795 | -0.12(-0.39%) |
Apr 17, 2013 | 31.91 | 32.16 | 31.53 | 31.95 | 1,736,577 | -0.27(-0.83%) |
Apr 16, 2013 | 31.96 | 32.24 | 31.80 | 32.21 | 1,053,464 | +0.50(+1.58%) |
Apr 15, 2013 | 32.25 | 32.36 | 31.71 | 31.71 | 1,448,237 | -0.75(-2.32%) |
Apr 12, 2013 | 32.16 | 32.51 | 32.13 | 32.47 | 1,033,072 | +0.02(+0.05%) |
Apr 11, 2013 | 32.57 | 32.60 | 32.27 | 32.45 | 814,663 | +0.10(+0.30%) |
Apr 10, 2013 | 31.89 | 32.50 | 31.80 | 32.35 | 1,712,706 | +0.70(+2.20%) |
Apr 09, 2013 | 31.35 | 31.86 | 31.12 | 31.66 | 1,105,705 | +0.37(+1.18%) |
Apr 08, 2013 | 31.25 | 31.29 | 30.86 | 31.29 | 964,992 | -0.07(-0.24%) |
Apr 05, 2013 | 31.52 | 31.53 | 31.15 | 31.36 | 1,750,059 | -0.52(-1.64%) |
Apr 04, 2013 | 32.27 | 32.38 | 31.78 | 31.89 | 1,095,560 | -0.42(-1.31%) |
Apr 03, 2013 | 32.78 | 32.89 | 32.14 | 32.31 | 1,295,660 | -0.48(-1.47%) |
Apr 02, 2013 | 32.35 | 32.79 | 32.35 | 32.79 | 1,020,885 | +0.58(+1.79%) |