Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 44.75 | 47.77 | 44.75 | 47.68 | 15,104,075 | +3.06(+6.86%) |
Mar 28, 2014 | 44.57 | 45.28 | 44.26 | 44.62 | 4,373,380 | +0.28(+0.63%) |
Mar 27, 2014 | 43.89 | 44.49 | 43.76 | 44.34 | 4,681,563 | +0.23(+0.53%) |
Mar 26, 2014 | 44.99 | 45.32 | 43.79 | 44.10 | 7,133,998 | -0.65(-1.45%) |
Mar 25, 2014 | 44.48 | 44.79 | 44.28 | 44.75 | 4,031,576 | +0.42(+0.96%) |
Mar 24, 2014 | 44.79 | 44.93 | 43.58 | 44.33 | 5,065,704 | -0.25(-0.57%) |
Mar 21, 2014 | 44.96 | 45.19 | 44.46 | 44.58 | 5,562,813 | -0.38(-0.84%) |
Mar 20, 2014 | 45.13 | 45.49 | 44.88 | 44.96 | 6,907,489 | -0.35(-0.78%) |
Mar 19, 2014 | 45.59 | 45.85 | 45.12 | 45.31 | 7,807,792 | +0.28(+0.62%) |
Mar 18, 2014 | 44.54 | 45.29 | 44.39 | 45.03 | 5,875,594 | +0.50(+1.11%) |
Mar 17, 2014 | 44.22 | 44.70 | 44.22 | 44.54 | 4,274,985 | +0.43(+0.98%) |
Mar 14, 2014 | 43.81 | 44.43 | 43.76 | 44.10 | 9,126,085 | +0.83(+1.92%) |
Mar 13, 2014 | 44.16 | 44.34 | 43.12 | 43.27 | 9,407,751 | -0.72(-1.64%) |
Mar 12, 2014 | 44.41 | 44.47 | 43.62 | 43.99 | 4,847,357 | -0.45(-1.02%) |
Mar 11, 2014 | 45.11 | 45.22 | 44.45 | 44.45 | 5,012,438 | -0.69(-1.52%) |
Mar 10, 2014 | 44.85 | 45.37 | 44.29 | 45.13 | 5,992,060 | +0.65(+1.46%) |
Mar 07, 2014 | 45.56 | 45.74 | 44.42 | 44.48 | 11,504,058 | -0.47(-1.04%) |
Mar 06, 2014 | 45.60 | 46.39 | 44.91 | 44.95 | 10,598,310 | +0.02(+0.04%) |
Mar 05, 2014 | 44.49 | 45.37 | 44.46 | 44.93 | 8,834,073 | +0.35(+0.79%) |
Mar 04, 2014 | 44.37 | 44.73 | 43.95 | 44.58 | 7,980,510 | +0.56(+1.27%) |
Mar 03, 2014 | 44.29 | 44.71 | 43.84 | 44.02 | 6,084,715 | -0.99(-2.20%) |
Feb 28, 2014 | 44.62 | 45.74 | 44.60 | 45.01 | 15,188,671 | +0.54(+1.22%) |
Feb 27, 2014 | 43.60 | 44.57 | 43.33 | 44.47 | 9,628,553 | +1.02(+2.35%) |
Feb 26, 2014 | 43.48 | 44.16 | 43.34 | 43.45 | 6,682,586 | -0.15(-0.35%) |
Feb 25, 2014 | 43.37 | 44.07 | 43.34 | 43.61 | 5,979,692 | +0.12(+0.27%) |
Feb 24, 2014 | 43.53 | 43.80 | 43.30 | 43.49 | 5,726,195 | -0.23(-0.52%) |
Feb 21, 2014 | 43.67 | 44.19 | 43.24 | 43.71 | 7,219,558 | +0.23(+0.52%) |
Feb 20, 2014 | 41.93 | 44.42 | 41.88 | 43.49 | 16,789,712 | +1.63(+3.89%) |
Feb 19, 2014 | 40.63 | 42.80 | 40.63 | 41.86 | 12,804,186 | +0.96(+2.34%) |
Feb 18, 2014 | 40.48 | 41.73 | 40.39 | 40.90 | 9,936,833 | +1.33(+3.35%) |
Feb 14, 2014 | 39.32 | 39.58 | 39.58 | 39.58 | 4,456,990 | +0.30(+0.78%) |
Feb 13, 2014 | 39.39 | 39.71 | 39.19 | 39.27 | 3,266,314 | -0.20(-0.50%) |
Feb 12, 2014 | 39.36 | 39.80 | 39.06 | 39.47 | 5,145,543 | +0.06(+0.16%) |
Feb 11, 2014 | 39.21 | 39.77 | 38.95 | 39.41 | 7,688,674 | -0.04(-0.11%) |
Feb 10, 2014 | 38.90 | 39.93 | 38.71 | 39.45 | 10,284,011 | -0.42(-1.06%) |
Feb 07, 2014 | 39.59 | 40.18 | 39.32 | 39.87 | 8,611,528 | -0.15(-0.38%) |
Feb 06, 2014 | 40.69 | 41.06 | 39.68 | 40.02 | 8,184,498 | -0.63(-1.54%) |
Feb 05, 2014 | 39.85 | 40.69 | 39.52 | 40.65 | 9,564,700 | +0.85(+2.14%) |
Feb 04, 2014 | 39.72 | 39.86 | 39.37 | 39.80 | 5,971,982 | +0.39(+0.98%) |
Feb 03, 2014 | 39.83 | 40.45 | 39.33 | 39.42 | 8,031,080 | -0.56(-1.39%) |
Jan 31, 2014 | 40.38 | 40.50 | 39.88 | 39.97 | 7,474,859 | -0.85(-2.08%) |
Jan 30, 2014 | 40.32 | 41.05 | 40.11 | 40.82 | 8,721,368 | +0.56(+1.40%) |
Jan 29, 2014 | 40.44 | 41.18 | 39.94 | 40.26 | 12,317,009 | +0.76(+1.93%) |
Jan 28, 2014 | 39.40 | 40.01 | 39.31 | 39.50 | 7,179,021 | +0.31(+0.80%) |
Jan 27, 2014 | 38.65 | 39.53 | 38.65 | 39.18 | 6,500,031 | +0.73(+1.91%) |
Jan 24, 2014 | 39.36 | 39.40 | 38.30 | 38.45 | 8,407,305 | -0.97(-2.45%) |
Jan 23, 2014 | 39.39 | 39.63 | 38.83 | 39.42 | 8,445,366 | -0.27(-0.68%) |
Jan 22, 2014 | 40.34 | 40.56 | 39.45 | 39.68 | 9,256,286 | -0.90(-2.21%) |
Jan 21, 2014 | 39.94 | 40.71 | 39.93 | 40.58 | 8,031,538 | +0.93(+2.35%) |
Jan 17, 2014 | 38.86 | 39.65 | 39.65 | 39.65 | 5,785,143 | +0.64(+1.65%) |
Jan 16, 2014 | 39.26 | 39.49 | 38.82 | 39.00 | 6,176,206 | -0.41(-1.05%) |
Jan 15, 2014 | 39.59 | 39.82 | 38.74 | 39.42 | 11,489,731 | -0.18(-0.45%) |
Jan 14, 2014 | 37.12 | 40.41 | 37.00 | 39.59 | 16,335,551 | +2.49(+6.71%) |
Jan 13, 2014 | 37.61 | 37.66 | 37.01 | 37.10 | 4,109,551 | -0.39(-1.05%) |
Jan 10, 2014 | 37.35 | 37.62 | 36.88 | 37.50 | 6,005,677 | +0.27(+0.72%) |
Jan 09, 2014 | 36.69 | 37.27 | 36.57 | 37.23 | 9,343,500 | +0.47(+1.27%) |
Jan 08, 2014 | 36.96 | 37.25 | 36.51 | 36.76 | 11,050,888 | -0.14(-0.39%) |
Jan 07, 2014 | 36.18 | 37.02 | 36.15 | 36.91 | 6,794,043 | +0.64(+1.78%) |
Jan 06, 2014 | 35.73 | 36.31 | 35.50 | 36.26 | 4,917,545 | +0.55(+1.53%) |
Jan 03, 2014 | 36.07 | 36.16 | 35.72 | 35.72 | 2,327,338 | -0.34(-0.94%) |
Jan 02, 2014 | 35.84 | 36.26 | 35.65 | 36.06 | 4,829,957 | +0.16(+0.45%) |
Dec 31, 2013 | 35.85 | 35.90 | 35.90 | 35.90 | 2,274,106 | -0.01(-0.03%) |
Dec 30, 2013 | 35.59 | 35.95 | 35.47 | 35.90 | 3,988,268 | +0.18(+0.50%) |
Dec 27, 2013 | 35.75 | 35.79 | 35.48 | 35.73 | 3,378,235 | +0.16(+0.45%) |
Dec 26, 2013 | 35.50 | 35.90 | 35.40 | 35.56 | 3,254,416 | -0.05(-0.15%) |
Dec 24, 2013 | 35.06 | 35.83 | 34.90 | 35.62 | 3,524,396 | +0.64(+1.84%) |
Dec 23, 2013 | 35.39 | 35.53 | 34.91 | 34.97 | 5,520,140 | -0.41(-1.16%) |
Dec 20, 2013 | 35.15 | 35.51 | 35.10 | 35.39 | 5,328,378 | +0.13(+0.38%) |
Dec 19, 2013 | 35.59 | 35.66 | 35.11 | 35.25 | 4,592,114 | -0.43(-1.20%) |
Dec 18, 2013 | 35.70 | 35.79 | 35.33 | 35.68 | 5,239,737 | +0.00(+0.00%) |
Dec 17, 2013 | 35.52 | 35.91 | 35.40 | 35.68 | 5,285,828 | +0.11(+0.30%) |
Dec 16, 2013 | 35.65 | 35.76 | 35.47 | 35.57 | 3,456,773 | -0.09(-0.25%) |
Dec 13, 2013 | 35.45 | 35.78 | 35.30 | 35.66 | 5,499,645 | +0.28(+0.78%) |
Dec 12, 2013 | 35.81 | 35.82 | 35.28 | 35.39 | 4,022,425 | -0.36(-1.00%) |
Dec 11, 2013 | 36.76 | 36.85 | 35.58 | 35.74 | 7,432,340 | -1.00(-2.73%) |
Dec 10, 2013 | 36.00 | 37.12 | 35.88 | 36.75 | 16,391,121 | +0.79(+2.19%) |
Dec 09, 2013 | 35.56 | 36.05 | 35.23 | 35.96 | 6,515,760 | +0.45(+1.26%) |
Dec 06, 2013 | 35.99 | 35.99 | 35.49 | 35.51 | 6,471,135 | -0.25(-0.70%) |
Dec 05, 2013 | 35.89 | 35.97 | 35.50 | 35.76 | 5,966,824 | -0.09(-0.25%) |
Dec 04, 2013 | 35.90 | 36.08 | 35.75 | 35.85 | 5,082,176 | -0.15(-0.42%) |
Dec 03, 2013 | 36.43 | 36.46 | 35.86 | 36.00 | 6,756,422 | -0.39(-1.06%) |
Dec 02, 2013 | 36.43 | 36.61 | 36.32 | 36.39 | 4,094,075 | -0.12(-0.32%) |
Nov 29, 2013 | 36.36 | 36.63 | 36.25 | 36.50 | 2,324,380 | +0.05(+0.15%) |
Nov 27, 2013 | 36.43 | 36.64 | 36.25 | 36.45 | 4,256,541 | +0.00(+0.00%) |
Nov 26, 2013 | 36.20 | 36.49 | 35.87 | 36.45 | 6,375,052 | +0.24(+0.67%) |
Nov 25, 2013 | 36.31 | 36.48 | 36.16 | 36.21 | 3,425,495 | -0.18(-0.49%) |
Nov 22, 2013 | 35.85 | 36.42 | 35.66 | 36.39 | 8,343,348 | +0.56(+1.57%) |
Nov 21, 2013 | 35.85 | 36.19 | 35.79 | 35.82 | 6,259,757 | -0.45(-1.23%) |
Nov 20, 2013 | 35.89 | 36.33 | 35.78 | 36.27 | 15,620,241 | +1.37(+3.93%) |
Nov 19, 2013 | 34.28 | 34.95 | 34.26 | 34.90 | 8,207,856 | +0.69(+2.02%) |
Nov 18, 2013 | 34.03 | 34.27 | 33.93 | 34.21 | 5,050,035 | +0.22(+0.65%) |
Nov 15, 2013 | 33.99 | 34.15 | 33.82 | 33.99 | 4,217,389 | -0.06(-0.18%) |
Nov 14, 2013 | 33.95 | 34.35 | 33.87 | 34.05 | 6,345,683 | -0.04(-0.10%) |
Nov 13, 2013 | 33.49 | 34.19 | 33.38 | 34.09 | 9,665,756 | +0.57(+1.70%) |
Nov 12, 2013 | 33.25 | 33.54 | 33.10 | 33.52 | 5,882,687 | +0.44(+1.32%) |
Nov 11, 2013 | 33.08 | 33.22 | 32.91 | 33.09 | 3,513,791 | -0.01(-0.03%) |
Nov 08, 2013 | 32.87 | 33.47 | 32.77 | 33.09 | 5,725,788 | +0.23(+0.70%) |
Nov 07, 2013 | 32.89 | 33.38 | 32.81 | 32.86 | 7,345,471 | +0.08(+0.24%) |
Nov 06, 2013 | 33.29 | 33.29 | 32.41 | 32.78 | 10,186,920 | -0.04(-0.14%) |
Nov 05, 2013 | 32.21 | 32.88 | 32.20 | 32.83 | 6,296,259 | +0.34(+1.04%) |
Nov 04, 2013 | 32.83 | 32.85 | 32.43 | 32.49 | 9,116,936 | -0.47(-1.43%) |
Nov 01, 2013 | 33.14 | 33.24 | 32.86 | 32.96 | 11,353,163 | +0.03(+0.08%) |
Oct 31, 2013 | 33.39 | 33.52 | 32.54 | 32.93 | 22,064,888 | -0.54(-1.62%) |
Oct 30, 2013 | 36.42 | 34.63 | 33.46 | 33.48 | 58,161,964 | -2.95(-8.09%) |
Oct 29, 2013 | 36.27 | 36.56 | 36.26 | 36.42 | 4,060,864 | -0.01(-0.02%) |
Oct 28, 2013 | 36.55 | 36.77 | 36.37 | 36.43 | 7,556,094 | -0.59(-1.61%) |
Oct 25, 2013 | 35.87 | 37.06 | 35.76 | 37.03 | 9,004,296 | +1.23(+3.42%) |
Oct 24, 2013 | 35.59 | 35.84 | 35.55 | 35.80 | 4,235,805 | +0.12(+0.35%) |
Oct 23, 2013 | 35.80 | 35.90 | 35.50 | 35.68 | 2,742,945 | -0.19(-0.52%) |
Oct 22, 2013 | 35.64 | 36.13 | 35.63 | 35.86 | 3,965,426 | +0.16(+0.45%) |
Oct 21, 2013 | 35.47 | 35.96 | 35.47 | 35.71 | 3,503,963 | +0.19(+0.53%) |
Oct 18, 2013 | 35.69 | 35.81 | 35.42 | 35.52 | 5,114,342 | -0.23(-0.65%) |
Oct 17, 2013 | 35.41 | 35.86 | 35.40 | 35.75 | 3,497,510 | +0.35(+0.98%) |
Oct 16, 2013 | 35.13 | 35.68 | 35.07 | 35.40 | 5,393,121 | +0.31(+0.89%) |
Oct 15, 2013 | 35.35 | 35.55 | 35.00 | 35.09 | 5,255,562 | -0.75(-2.08%) |
Oct 14, 2013 | 35.89 | 36.42 | 35.73 | 35.84 | 5,325,324 | -0.60(-1.66%) |
Oct 11, 2013 | 35.93 | 36.55 | 35.74 | 36.44 | 7,314,012 | +0.40(+1.11%) |
Oct 10, 2013 | 35.83 | 36.27 | 35.40 | 36.04 | 12,603,627 | +1.23(+3.55%) |
Oct 09, 2013 | 34.86 | 35.08 | 34.49 | 34.81 | 6,275,373 | +0.37(+1.08%) |
Oct 08, 2013 | 34.38 | 35.03 | 34.32 | 34.44 | 7,119,827 | +0.14(+0.41%) |
Oct 07, 2013 | 34.15 | 34.33 | 33.96 | 34.29 | 6,516,576 | +0.14(+0.42%) |
Oct 04, 2013 | 33.67 | 34.19 | 33.54 | 34.15 | 2,957,696 | +0.49(+1.45%) |
Oct 03, 2013 | 33.54 | 33.95 | 33.28 | 33.66 | 6,734,565 | +0.27(+0.80%) |
Oct 02, 2013 | 33.48 | 33.48 | 33.25 | 33.40 | 4,258,412 | -0.07(-0.21%) |
Oct 01, 2013 | 33.60 | 33.65 | 33.42 | 33.47 | 3,345,109 | -0.08(-0.24%) |
Sep 30, 2013 | 33.61 | 33.65 | 33.30 | 33.55 | 2,654,616 | -0.21(-0.63%) |
Sep 27, 2013 | 33.69 | 34.15 | 33.69 | 33.76 | 2,018,409 | +0.08(+0.24%) |
Sep 26, 2013 | 33.94 | 34.05 | 33.64 | 33.68 | 2,095,993 | -0.20(-0.60%) |
Sep 25, 2013 | 34.43 | 34.52 | 33.86 | 33.88 | 3,504,742 | -0.50(-1.45%) |
Sep 24, 2013 | 33.74 | 34.56 | 33.67 | 34.38 | 5,745,699 | +0.63(+1.87%) |
Sep 23, 2013 | 33.71 | 33.83 | 33.41 | 33.75 | 3,308,625 | +0.26(+0.77%) |
Sep 20, 2013 | 33.26 | 33.57 | 33.22 | 33.49 | 2,737,213 | +0.26(+0.77%) |
Sep 19, 2013 | 33.46 | 33.49 | 33.19 | 33.24 | 2,635,193 | -0.25(-0.74%) |
Sep 18, 2013 | 33.38 | 33.56 | 33.17 | 33.49 | 4,596,779 | +0.08(+0.24%) |
Sep 17, 2013 | 33.74 | 33.74 | 33.27 | 33.41 | 5,727,473 | -0.23(-0.69%) |
Sep 16, 2013 | 34.04 | 34.04 | 33.50 | 33.64 | 5,735,830 | -0.41(-1.20%) |
Sep 13, 2013 | 34.20 | 34.50 | 33.91 | 34.04 | 3,185,755 | -0.48(-1.39%) |
Sep 12, 2013 | 34.15 | 34.71 | 33.90 | 34.52 | 3,695,754 | +0.34(+0.99%) |
Sep 11, 2013 | 33.79 | 34.44 | 33.79 | 34.19 | 2,451,140 | +0.40(+1.18%) |
Sep 10, 2013 | 33.97 | 34.02 | 33.74 | 33.79 | 3,230,142 | -0.12(-0.34%) |
Sep 09, 2013 | 34.14 | 34.19 | 33.76 | 33.90 | 3,251,415 | -0.32(-0.93%) |
Sep 06, 2013 | 34.39 | 34.49 | 34.22 | 34.22 | 2,533,950 | -0.13(-0.39%) |
Sep 05, 2013 | 34.19 | 34.50 | 34.04 | 34.36 | 2,145,790 | +0.24(+0.70%) |
Sep 04, 2013 | 34.08 | 34.20 | 33.95 | 34.12 | 1,608,122 | +0.06(+0.18%) |
Sep 03, 2013 | 34.00 | 34.33 | 33.92 | 34.05 | 2,427,849 | +0.12(+0.34%) |
Aug 30, 2013 | 34.07 | 34.13 | 33.90 | 33.94 | 2,551,414 | +0.04(+0.10%) |
Aug 29, 2013 | 34.03 | 34.23 | 33.86 | 33.90 | 1,896,595 | -0.03(-0.08%) |
Aug 28, 2013 | 33.90 | 34.30 | 33.77 | 33.93 | 2,850,679 | -0.09(-0.26%) |
Aug 27, 2013 | 33.95 | 34.28 | 33.86 | 34.02 | 3,123,076 | -0.41(-1.19%) |
Aug 26, 2013 | 33.91 | 34.83 | 33.91 | 34.43 | 4,094,711 | +0.42(+1.23%) |
Aug 23, 2013 | 34.20 | 34.28 | 33.80 | 34.01 | 3,293,086 | -0.14(-0.42%) |
Aug 22, 2013 | 34.08 | 34.35 | 33.92 | 34.15 | 2,491,435 | +0.14(+0.42%) |
Aug 21, 2013 | 34.54 | 34.60 | 33.94 | 34.01 | 4,697,509 | -0.74(-2.12%) |
Aug 20, 2013 | 35.16 | 35.24 | 34.72 | 34.75 | 4,254,846 | -0.41(-1.16%) |
Aug 19, 2013 | 35.28 | 35.63 | 35.12 | 35.15 | 4,398,483 | -0.42(-1.17%) |
Aug 16, 2013 | 35.56 | 35.85 | 35.49 | 35.57 | 5,343,601 | +0.00(+0.00%) |
Aug 15, 2013 | 34.91 | 35.69 | 34.83 | 35.57 | 5,697,513 | +0.47(+1.33%) |
Aug 14, 2013 | 34.85 | 35.29 | 34.80 | 35.10 | 3,087,806 | +0.16(+0.45%) |
Aug 13, 2013 | 35.06 | 35.18 | 34.85 | 34.94 | 2,845,883 | -0.11(-0.33%) |
Aug 12, 2013 | 35.30 | 35.31 | 34.75 | 35.06 | 4,537,436 | -0.55(-1.56%) |
Aug 09, 2013 | 34.50 | 35.90 | 34.45 | 35.61 | 10,181,067 | +1.13(+3.27%) |
Aug 08, 2013 | 34.22 | 34.58 | 34.17 | 34.49 | 4,888,122 | +0.26(+0.77%) |
Aug 07, 2013 | 33.81 | 34.35 | 33.78 | 34.22 | 3,299,406 | +0.35(+1.04%) |
Aug 06, 2013 | 33.81 | 33.98 | 33.69 | 33.87 | 5,865,569 | -0.05(-0.16%) |
Aug 05, 2013 | 33.97 | 34.17 | 33.74 | 33.92 | 6,184,745 | -0.34(-1.00%) |
Aug 02, 2013 | 34.62 | 34.69 | 34.20 | 34.27 | 5,304,969 | -0.46(-1.32%) |
Aug 01, 2013 | 34.57 | 34.80 | 34.36 | 34.72 | 5,776,076 | -0.25(-0.71%) |
Jul 31, 2013 | 34.65 | 35.01 | 34.59 | 34.97 | 3,510,101 | +0.16(+0.46%) |
Jul 30, 2013 | 34.38 | 35.03 | 34.29 | 34.81 | 5,824,738 | -0.33(-0.95%) |
Jul 29, 2013 | 35.23 | 35.31 | 34.99 | 35.15 | 4,963,270 | -0.73(-2.04%) |
Jul 26, 2013 | 36.25 | 36.44 | 35.08 | 35.88 | 8,363,704 | -0.47(-1.28%) |
Jul 25, 2013 | 36.22 | 36.35 | 35.86 | 36.35 | 2,224,048 | -0.01(-0.02%) |
Jul 24, 2013 | 36.42 | 36.42 | 36.01 | 36.35 | 3,133,431 | +0.03(+0.07%) |
Jul 23, 2013 | 35.78 | 36.69 | 35.75 | 36.33 | 5,612,311 | +0.57(+1.60%) |
Jul 22, 2013 | 35.36 | 35.96 | 35.32 | 35.76 | 3,820,098 | +0.43(+1.22%) |
Jul 19, 2013 | 35.27 | 35.33 | 35.02 | 35.32 | 2,071,921 | +0.09(+0.25%) |
Jul 18, 2013 | 34.90 | 35.42 | 34.88 | 35.24 | 3,948,980 | +0.21(+0.60%) |
Jul 17, 2013 | 34.80 | 35.02 | 34.66 | 35.02 | 3,364,538 | +0.31(+0.89%) |
Jul 16, 2013 | 35.09 | 35.14 | 34.43 | 34.72 | 4,844,527 | -0.39(-1.10%) |
Jul 15, 2013 | 34.79 | 35.17 | 34.59 | 35.10 | 2,473,371 | +0.26(+0.73%) |
Jul 12, 2013 | 34.44 | 34.85 | 34.35 | 34.85 | 2,614,289 | +0.35(+1.02%) |
Jul 11, 2013 | 34.28 | 34.52 | 34.23 | 34.50 | 3,390,402 | +0.34(+1.01%) |
Jul 10, 2013 | 34.46 | 34.48 | 34.11 | 34.15 | 3,496,988 | -0.21(-0.62%) |
Jul 09, 2013 | 34.55 | 34.68 | 34.32 | 34.36 | 2,665,722 | -0.15(-0.43%) |
Jul 08, 2013 | 34.24 | 34.77 | 34.21 | 34.51 | 4,409,319 | +0.21(+0.62%) |
Jul 05, 2013 | 34.38 | 34.40 | 34.09 | 34.30 | 2,021,351 | +0.19(+0.57%) |
Jul 03, 2013 | 34.22 | 34.25 | 34.04 | 34.11 | 1,791,225 | -0.28(-0.82%) |
Jul 02, 2013 | 34.36 | 34.53 | 34.24 | 34.39 | 2,395,243 | +0.03(+0.08%) |
Jul 01, 2013 | 34.55 | 34.57 | 34.16 | 34.36 | 3,570,990 | -0.17(-0.48%) |
Jun 28, 2013 | 34.13 | 34.69 | 34.13 | 34.53 | 3,959,409 | +0.37(+1.08%) |
Jun 27, 2013 | 34.02 | 34.35 | 34.02 | 34.16 | 2,965,106 | +0.16(+0.47%) |
Jun 26, 2013 | 33.98 | 34.17 | 33.84 | 34.00 | 3,174,291 | +0.04(+0.13%) |
Jun 25, 2013 | 33.99 | 34.07 | 33.70 | 33.96 | 4,034,335 | +0.24(+0.71%) |
Jun 24, 2013 | 34.03 | 34.03 | 33.69 | 33.72 | 5,250,538 | -0.41(-1.19%) |
Jun 21, 2013 | 34.21 | 34.53 | 34.00 | 34.13 | 3,473,488 | -0.12(-0.36%) |
Jun 20, 2013 | 34.13 | 34.42 | 33.91 | 34.25 | 5,137,533 | -0.37(-1.07%) |
Jun 19, 2013 | 34.99 | 34.99 | 34.50 | 34.62 | 3,218,404 | -0.30(-0.86%) |
Jun 18, 2013 | 34.65 | 34.95 | 34.51 | 34.92 | 3,052,393 | +0.28(+0.81%) |
Jun 17, 2013 | 34.63 | 34.80 | 34.43 | 34.64 | 2,779,501 | +0.21(+0.61%) |
Jun 14, 2013 | 34.65 | 34.68 | 34.28 | 34.42 | 2,811,810 | -0.27(-0.79%) |
Jun 13, 2013 | 34.30 | 34.81 | 33.92 | 34.70 | 3,086,775 | +0.27(+0.79%) |
Jun 12, 2013 | 34.93 | 35.14 | 34.31 | 34.42 | 7,355,303 | -0.66(-1.88%) |
Jun 11, 2013 | 34.91 | 35.22 | 34.66 | 35.09 | 4,996,826 | -0.15(-0.42%) |
Jun 10, 2013 | 34.79 | 35.33 | 34.76 | 35.24 | 5,335,707 | +0.45(+1.29%) |
Jun 07, 2013 | 34.35 | 34.99 | 33.91 | 34.79 | 5,607,098 | +0.56(+1.65%) |
Jun 06, 2013 | 33.68 | 34.25 | 33.52 | 34.22 | 6,153,411 | +0.72(+2.16%) |
Jun 05, 2013 | 33.70 | 33.73 | 33.27 | 33.50 | 3,243,102 | -0.13(-0.39%) |
Jun 04, 2013 | 33.91 | 33.91 | 33.43 | 33.63 | 3,260,449 | -0.28(-0.83%) |
Jun 03, 2013 | 33.76 | 33.92 | 33.37 | 33.91 | 3,693,438 | +0.26(+0.79%) |
May 31, 2013 | 34.22 | 34.22 | 33.65 | 33.65 | 5,167,017 | -0.55(-1.62%) |
May 30, 2013 | 33.95 | 34.34 | 33.91 | 34.20 | 3,623,489 | +0.01(+0.03%) |
May 29, 2013 | 34.36 | 34.47 | 34.06 | 34.20 | 4,647,449 | -0.30(-0.87%) |
May 28, 2013 | 34.92 | 35.21 | 34.41 | 34.50 | 4,169,727 | -0.16(-0.46%) |
May 24, 2013 | 34.80 | 34.84 | 34.26 | 34.65 | 3,808,203 | -0.13(-0.38%) |
May 23, 2013 | 34.21 | 35.03 | 34.18 | 34.79 | 4,037,998 | +0.12(+0.36%) |
May 22, 2013 | 35.23 | 35.31 | 34.45 | 34.66 | 5,647,168 | -0.76(-2.14%) |
May 21, 2013 | 35.25 | 35.48 | 35.04 | 35.42 | 4,142,599 | +0.02(+0.05%) |
May 20, 2013 | 35.33 | 35.66 | 35.28 | 35.40 | 4,060,150 | -0.04(-0.10%) |
May 17, 2013 | 35.34 | 35.63 | 35.24 | 35.44 | 3,919,859 | +0.24(+0.68%) |
May 16, 2013 | 34.82 | 35.38 | 34.80 | 35.20 | 4,716,299 | +0.01(+0.03%) |
May 15, 2013 | 34.94 | 35.32 | 34.94 | 35.19 | 3,958,238 | +0.63(+1.81%) |
May 13, 2013 | 34.10 | 34.59 | 34.02 | 34.57 | 4,228,817 | +0.31(+0.90%) |
May 10, 2013 | 34.20 | 34.42 | 34.02 | 34.26 | 4,742,888 | +0.02(+0.05%) |
May 09, 2013 | 33.83 | 34.33 | 33.72 | 34.24 | 3,574,826 | +0.40(+1.17%) |
May 08, 2013 | 33.79 | 34.27 | 33.76 | 33.84 | 3,334,329 | +0.06(+0.18%) |
May 07, 2013 | 33.95 | 34.20 | 33.76 | 33.78 | 3,990,847 | +0.04(+0.10%) |
May 06, 2013 | 33.88 | 33.96 | 33.68 | 33.75 | 5,327,309 | -0.17(-0.49%) |
May 03, 2013 | 33.39 | 34.40 | 33.30 | 33.91 | 7,991,292 | +0.62(+1.85%) |
May 02, 2013 | 33.47 | 33.55 | 32.96 | 33.30 | 7,983,075 | -0.26(-0.79%) |
May 01, 2013 | 33.62 | 33.83 | 33.16 | 33.56 | 5,597,377 | -0.17(-0.50%) |
Apr 30, 2013 | 34.27 | 34.28 | 33.69 | 33.73 | 3,299,661 | -0.40(-1.16%) |
Apr 29, 2013 | 34.05 | 34.30 | 33.94 | 34.13 | 2,514,714 | +0.17(+0.49%) |
Apr 26, 2013 | 33.76 | 34.05 | 33.69 | 33.96 | 2,103,223 | +0.27(+0.81%) |
Apr 25, 2013 | 34.05 | 34.13 | 33.61 | 33.69 | 3,390,562 | -0.37(-1.09%) |
Apr 24, 2013 | 33.42 | 34.35 | 33.38 | 34.05 | 5,876,501 | +0.70(+2.09%) |
Apr 23, 2013 | 33.56 | 33.76 | 33.12 | 33.36 | 4,231,542 | -0.01(-0.03%) |
Apr 22, 2013 | 33.39 | 33.47 | 33.08 | 33.37 | 3,442,499 | -0.02(-0.05%) |
Apr 19, 2013 | 33.57 | 33.71 | 33.25 | 33.39 | 2,975,213 | -0.21(-0.63%) |
Apr 18, 2013 | 34.03 | 34.10 | 33.48 | 33.60 | 2,346,129 | -0.22(-0.65%) |
Apr 17, 2013 | 34.07 | 34.11 | 33.69 | 33.82 | 4,997,953 | -0.23(-0.67%) |
Apr 16, 2013 | 34.18 | 34.28 | 33.91 | 34.05 | 3,753,338 | -0.02(-0.05%) |
Apr 15, 2013 | 34.32 | 34.48 | 34.02 | 34.06 | 5,271,290 | -0.42(-1.23%) |
Apr 12, 2013 | 34.53 | 34.53 | 33.94 | 34.49 | 4,740,736 | -0.18(-0.53%) |
Apr 11, 2013 | 34.49 | 34.77 | 34.41 | 34.67 | 3,260,159 | +0.29(+0.85%) |
Apr 10, 2013 | 34.34 | 34.54 | 34.21 | 34.38 | 8,388,952 | +0.21(+0.62%) |
Apr 09, 2013 | 34.12 | 34.28 | 33.94 | 34.17 | 4,062,663 | -0.10(-0.28%) |
Apr 08, 2013 | 34.39 | 34.74 | 34.19 | 34.27 | 3,577,525 | -0.28(-0.82%) |
Apr 05, 2013 | 34.57 | 34.70 | 34.35 | 34.55 | 4,107,847 | -0.13(-0.38%) |
Apr 04, 2013 | 34.99 | 34.99 | 34.61 | 34.68 | 5,688,377 | -0.31(-0.88%) |
Apr 03, 2013 | 34.92 | 35.14 | 34.89 | 34.99 | 4,649,025 | +0.15(+0.43%) |
Apr 02, 2013 | 34.93 | 34.98 | 34.73 | 34.84 | 4,461,640 | -0.02(-0.05%) |