Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.53 | 33.57 | 33.23 | 33.34 | 1,488,382 | -0.34(-1.00%) |
Apr 29, 2014 | 33.65 | 33.71 | 33.34 | 33.67 | 1,301,935 | +0.23(+0.70%) |
Apr 28, 2014 | 33.65 | 33.83 | 33.11 | 33.44 | 1,012,438 | -0.04(-0.12%) |
Apr 25, 2014 | 33.45 | 33.58 | 33.22 | 33.48 | 1,269,646 | -0.13(-0.38%) |
Apr 24, 2014 | 33.90 | 33.91 | 33.52 | 33.61 | 1,316,819 | -0.13(-0.38%) |
Apr 23, 2014 | 33.28 | 34.10 | 33.12 | 33.73 | 2,602,549 | +0.29(+0.86%) |
Apr 22, 2014 | 32.41 | 33.63 | 32.27 | 33.45 | 4,083,119 | +1.13(+3.49%) |
Apr 21, 2014 | 32.51 | 32.51 | 32.08 | 32.32 | 1,537,937 | -0.19(-0.58%) |
Apr 17, 2014 | 33.02 | 32.51 | 32.51 | 32.51 | 2,193,700 | -0.45(-1.36%) |
Apr 16, 2014 | 32.79 | 32.96 | 32.37 | 32.96 | 1,920,054 | +0.50(+1.53%) |
Apr 15, 2014 | 33.08 | 33.24 | 32.41 | 32.46 | 2,626,315 | -0.62(-1.87%) |
Apr 14, 2014 | 32.63 | 33.30 | 32.57 | 33.08 | 1,981,570 | +0.58(+1.77%) |
Apr 11, 2014 | 33.00 | 33.15 | 32.49 | 32.50 | 2,039,722 | -0.65(-1.96%) |
Apr 10, 2014 | 33.73 | 34.25 | 33.15 | 33.15 | 1,716,878 | -0.58(-1.71%) |
Apr 09, 2014 | 33.38 | 33.73 | 33.21 | 33.73 | 1,091,634 | +0.42(+1.25%) |
Apr 08, 2014 | 33.46 | 33.61 | 33.20 | 33.31 | 1,632,001 | -0.17(-0.50%) |
Apr 07, 2014 | 33.91 | 34.02 | 33.41 | 33.48 | 1,535,462 | -0.51(-1.50%) |
Apr 04, 2014 | 34.49 | 34.83 | 33.95 | 33.99 | 1,396,738 | -0.48(-1.40%) |
Apr 03, 2014 | 34.58 | 34.63 | 34.27 | 34.47 | 1,151,277 | -0.08(-0.23%) |
Apr 02, 2014 | 34.20 | 34.58 | 34.10 | 34.55 | 1,535,107 | +0.40(+1.18%) |
Apr 01, 2014 | 33.80 | 34.45 | 33.70 | 34.15 | 2,781,449 | +0.48(+1.42%) |
Mar 31, 2014 | 33.77 | 33.82 | 33.58 | 33.67 | 1,304,045 | +0.09(+0.28%) |
Mar 28, 2014 | 33.38 | 33.72 | 33.24 | 33.58 | 1,117,371 | +0.29(+0.86%) |
Mar 27, 2014 | 33.72 | 33.78 | 33.17 | 33.29 | 1,740,286 | -0.41(-1.22%) |
Mar 26, 2014 | 33.66 | 33.82 | 33.62 | 33.70 | 1,774,933 | +0.07(+0.20%) |
Mar 25, 2014 | 33.78 | 33.80 | 33.36 | 33.64 | 2,220,586 | +0.02(+0.06%) |
Mar 24, 2014 | 33.66 | 33.76 | 32.98 | 33.62 | 3,637,949 | +0.01(+0.04%) |
Mar 21, 2014 | 33.17 | 33.79 | 32.85 | 33.60 | 4,308,938 | +0.90(+2.76%) |
Mar 20, 2014 | 32.54 | 32.94 | 32.41 | 32.70 | 2,010,510 | +0.15(+0.45%) |
Mar 19, 2014 | 32.82 | 33.01 | 32.34 | 32.56 | 1,459,232 | -0.26(-0.79%) |
Mar 18, 2014 | 32.97 | 33.07 | 32.78 | 32.82 | 1,053,396 | -0.15(-0.46%) |
Mar 17, 2014 | 32.86 | 33.23 | 32.69 | 32.97 | 1,494,430 | +0.32(+0.98%) |
Mar 14, 2014 | 32.44 | 32.91 | 32.44 | 32.65 | 1,859,207 | +0.14(+0.43%) |
Mar 13, 2014 | 33.52 | 33.61 | 32.23 | 32.51 | 4,245,955 | -0.88(-2.62%) |
Mar 12, 2014 | 33.08 | 33.45 | 32.85 | 33.39 | 1,742,300 | +0.12(+0.36%) |
Mar 11, 2014 | 33.33 | 33.51 | 33.17 | 33.27 | 1,608,479 | +0.05(+0.14%) |
Mar 10, 2014 | 33.14 | 33.49 | 33.03 | 33.22 | 1,963,291 | +0.09(+0.26%) |
Mar 07, 2014 | 32.60 | 33.18 | 32.46 | 33.13 | 3,124,822 | +0.69(+2.13%) |
Mar 06, 2014 | 31.98 | 32.62 | 31.91 | 32.44 | 3,560,093 | +0.64(+2.02%) |
Mar 05, 2014 | 32.36 | 32.36 | 31.77 | 31.80 | 3,057,428 | -0.45(-1.40%) |
Mar 04, 2014 | 32.34 | 32.34 | 31.83 | 32.25 | 3,716,812 | +0.19(+0.60%) |
Mar 03, 2014 | 32.62 | 32.84 | 31.89 | 32.06 | 5,703,091 | -1.81(-5.35%) |
Feb 28, 2014 | 33.11 | 33.91 | 32.93 | 33.87 | 2,326,166 | +0.84(+2.53%) |
Feb 27, 2014 | 33.11 | 33.21 | 32.89 | 33.03 | 3,051,471 | -0.13(-0.40%) |
Feb 26, 2014 | 33.69 | 33.84 | 33.11 | 33.17 | 3,277,583 | -0.39(-1.17%) |
Feb 25, 2014 | 33.92 | 34.00 | 33.53 | 33.56 | 1,560,698 | -0.28(-0.82%) |
Feb 24, 2014 | 33.80 | 33.97 | 33.50 | 33.84 | 1,927,374 | +0.00(+0.00%) |
Feb 21, 2014 | 33.56 | 33.99 | 33.40 | 33.84 | 3,080,282 | +0.34(+1.01%) |
Feb 20, 2014 | 32.58 | 33.59 | 32.51 | 33.50 | 3,289,666 | +1.02(+3.15%) |
Feb 19, 2014 | 32.41 | 32.87 | 32.28 | 32.48 | 1,832,515 | -0.03(-0.10%) |
Feb 18, 2014 | 32.56 | 32.60 | 32.20 | 32.51 | 2,471,631 | +0.42(+1.30%) |
Feb 14, 2014 | 31.94 | 32.09 | 32.09 | 32.09 | 1,083,910 | +0.14(+0.44%) |
Feb 13, 2014 | 31.93 | 32.15 | 31.85 | 31.95 | 1,744,328 | -0.21(-0.66%) |
Feb 12, 2014 | 32.38 | 32.58 | 32.13 | 32.17 | 1,167,710 | -0.23(-0.70%) |
Feb 11, 2014 | 32.11 | 32.58 | 32.06 | 32.39 | 1,546,887 | +0.28(+0.87%) |
Feb 10, 2014 | 31.96 | 32.46 | 31.84 | 32.11 | 2,223,606 | +0.10(+0.31%) |
Feb 07, 2014 | 31.93 | 32.04 | 31.57 | 32.01 | 1,451,040 | +0.29(+0.92%) |
Feb 06, 2014 | 31.44 | 31.97 | 31.44 | 31.72 | 1,287,941 | +0.33(+1.06%) |
Feb 05, 2014 | 31.46 | 31.56 | 31.21 | 31.39 | 2,102,321 | -0.26(-0.82%) |
Feb 04, 2014 | 31.71 | 31.85 | 31.48 | 31.65 | 2,307,161 | +0.26(+0.82%) |
Feb 03, 2014 | 32.82 | 32.91 | 31.34 | 31.39 | 2,453,020 | -1.41(-4.29%) |
Jan 31, 2014 | 32.54 | 33.07 | 32.34 | 32.80 | 1,787,414 | -0.04(-0.12%) |
Jan 30, 2014 | 32.85 | 32.97 | 32.58 | 32.84 | 2,221,414 | +0.22(+0.67%) |
Jan 29, 2014 | 33.10 | 33.23 | 32.42 | 32.62 | 2,564,908 | -0.66(-1.97%) |
Jan 28, 2014 | 33.32 | 33.76 | 33.25 | 33.27 | 1,692,606 | -0.05(-0.14%) |
Jan 27, 2014 | 33.33 | 33.64 | 33.15 | 33.32 | 1,519,149 | +0.09(+0.26%) |
Jan 24, 2014 | 33.58 | 33.90 | 33.23 | 33.23 | 1,575,304 | -0.66(-1.94%) |
Jan 23, 2014 | 33.49 | 33.95 | 33.21 | 33.89 | 1,933,772 | +0.14(+0.41%) |
Jan 22, 2014 | 34.00 | 34.16 | 33.57 | 33.75 | 1,328,382 | +0.07(+0.22%) |
Jan 21, 2014 | 34.08 | 34.29 | 33.48 | 33.68 | 1,782,950 | -0.13(-0.37%) |
Jan 17, 2014 | 34.43 | 33.80 | 33.80 | 33.80 | 1,658,729 | -0.85(-2.45%) |
Jan 16, 2014 | 34.44 | 35.02 | 34.33 | 34.65 | 2,999,892 | +0.25(+0.71%) |
Jan 15, 2014 | 33.94 | 34.43 | 33.88 | 34.41 | 1,724,849 | +0.47(+1.39%) |
Jan 14, 2014 | 33.79 | 34.04 | 33.66 | 33.94 | 1,378,233 | +0.22(+0.65%) |
Jan 13, 2014 | 34.53 | 34.57 | 33.64 | 33.72 | 1,683,348 | -0.86(-2.48%) |
Jan 10, 2014 | 34.22 | 34.73 | 34.18 | 34.57 | 2,003,803 | +0.52(+1.52%) |
Jan 09, 2014 | 34.20 | 34.34 | 33.95 | 34.06 | 1,215,058 | -0.18(-0.52%) |
Jan 08, 2014 | 34.22 | 34.52 | 34.03 | 34.23 | 2,829,301 | -0.28(-0.81%) |
Jan 07, 2014 | 34.32 | 34.69 | 34.32 | 34.51 | 2,254,343 | +0.37(+1.10%) |
Jan 06, 2014 | 34.51 | 34.58 | 33.91 | 34.14 | 3,409,833 | -0.66(-1.89%) |
Jan 03, 2014 | 34.94 | 35.12 | 34.67 | 34.80 | 2,779,684 | -0.20(-0.58%) |
Jan 02, 2014 | 35.56 | 35.67 | 34.98 | 35.00 | 2,715,289 | -0.69(-1.93%) |
Dec 31, 2013 | 35.75 | 35.69 | 35.69 | 35.69 | 1,096,129 | -0.07(-0.18%) |
Dec 30, 2013 | 35.63 | 35.99 | 35.50 | 35.75 | 1,473,244 | +0.09(+0.26%) |
Dec 27, 2013 | 35.87 | 36.00 | 35.55 | 35.66 | 1,151,236 | +0.01(+0.02%) |
Dec 26, 2013 | 35.46 | 35.71 | 35.39 | 35.66 | 1,358,087 | +0.20(+0.57%) |
Dec 24, 2013 | 35.61 | 35.75 | 35.44 | 35.45 | 1,945,883 | -0.22(-0.63%) |
Dec 23, 2013 | 34.13 | 36.03 | 33.77 | 35.68 | 8,547,121 | +2.14(+6.38%) |
Dec 20, 2013 | 33.46 | 33.54 | 33.17 | 33.54 | 6,558,479 | +0.05(+0.14%) |
Dec 19, 2013 | 33.96 | 34.01 | 32.39 | 33.49 | 22,633,086 | -1.25(-3.59%) |
Dec 18, 2013 | 34.43 | 34.74 | 34.22 | 34.74 | 3,102,478 | +0.39(+1.13%) |
Dec 17, 2013 | 34.30 | 34.79 | 34.11 | 34.35 | 2,491,905 | +0.03(+0.08%) |
Dec 16, 2013 | 34.03 | 34.63 | 33.94 | 34.32 | 2,918,221 | +0.43(+1.28%) |
Dec 13, 2013 | 33.86 | 33.95 | 33.69 | 33.89 | 1,653,216 | +0.16(+0.49%) |
Dec 12, 2013 | 33.54 | 33.92 | 33.27 | 33.73 | 1,641,504 | -0.06(-0.17%) |
Dec 11, 2013 | 33.98 | 34.12 | 33.58 | 33.78 | 3,277,312 | -0.24(-0.69%) |
Dec 10, 2013 | 34.36 | 34.38 | 33.95 | 34.02 | 1,514,872 | -0.30(-0.86%) |
Dec 09, 2013 | 34.42 | 34.58 | 34.19 | 34.32 | 1,705,213 | -0.13(-0.38%) |
Dec 06, 2013 | 34.43 | 34.63 | 34.38 | 34.45 | 1,568,192 | +0.28(+0.81%) |
Dec 05, 2013 | 34.29 | 34.45 | 34.09 | 34.17 | 1,118,870 | -0.11(-0.31%) |
Dec 04, 2013 | 34.19 | 34.45 | 34.04 | 34.28 | 2,093,391 | +0.01(+0.04%) |
Dec 03, 2013 | 34.50 | 34.61 | 34.01 | 34.26 | 1,740,605 | -0.47(-1.34%) |
Dec 02, 2013 | 34.91 | 35.06 | 34.51 | 34.73 | 2,542,434 | -0.28(-0.79%) |
Nov 29, 2013 | 35.16 | 35.20 | 34.84 | 35.01 | 694,522 | -0.11(-0.30%) |
Nov 27, 2013 | 34.91 | 35.26 | 34.83 | 35.11 | 1,680,954 | +0.17(+0.49%) |
Nov 26, 2013 | 35.06 | 35.23 | 34.90 | 34.94 | 1,529,630 | -0.19(-0.54%) |
Nov 25, 2013 | 35.48 | 35.50 | 35.12 | 35.13 | 955,275 | -0.23(-0.65%) |
Nov 22, 2013 | 35.12 | 35.44 | 35.00 | 35.36 | 1,211,195 | +0.20(+0.56%) |
Nov 21, 2013 | 34.95 | 35.31 | 34.60 | 35.16 | 1,733,460 | +0.40(+1.15%) |
Nov 20, 2013 | 34.65 | 35.06 | 34.60 | 34.76 | 1,961,528 | +0.13(+0.38%) |
Nov 19, 2013 | 34.78 | 34.91 | 34.39 | 34.63 | 2,168,162 | -0.26(-0.73%) |
Nov 18, 2013 | 35.13 | 35.24 | 34.72 | 34.89 | 1,615,553 | -0.23(-0.65%) |
Nov 15, 2013 | 34.58 | 35.37 | 34.48 | 35.12 | 2,456,095 | +0.55(+1.60%) |
Nov 14, 2013 | 34.26 | 34.63 | 34.21 | 34.57 | 1,095,019 | +0.30(+0.86%) |
Nov 13, 2013 | 33.82 | 34.35 | 33.76 | 34.27 | 1,481,205 | +0.19(+0.56%) |
Nov 12, 2013 | 34.04 | 34.23 | 33.92 | 34.08 | 1,779,846 | -0.15(-0.44%) |
Nov 11, 2013 | 34.21 | 34.46 | 34.03 | 34.23 | 1,543,990 | -0.01(-0.02%) |
Nov 08, 2013 | 34.22 | 34.34 | 34.07 | 34.24 | 1,266,103 | +0.01(+0.04%) |
Nov 07, 2013 | 34.80 | 34.87 | 34.14 | 34.22 | 1,805,236 | -0.60(-1.73%) |
Nov 06, 2013 | 34.79 | 34.93 | 34.59 | 34.83 | 1,458,829 | +0.07(+0.19%) |
Nov 05, 2013 | 34.11 | 34.77 | 33.98 | 34.76 | 2,240,419 | +0.64(+1.87%) |
Nov 04, 2013 | 33.85 | 34.15 | 33.82 | 34.13 | 1,437,934 | +0.33(+0.99%) |
Nov 01, 2013 | 33.90 | 33.96 | 33.56 | 33.79 | 1,419,459 | -0.03(-0.10%) |
Oct 31, 2013 | 34.21 | 34.23 | 33.73 | 33.82 | 1,500,204 | -0.46(-1.34%) |
Oct 30, 2013 | 34.57 | 34.59 | 34.16 | 34.28 | 1,124,604 | -0.24(-0.70%) |
Oct 29, 2013 | 34.04 | 34.55 | 33.96 | 34.53 | 2,488,671 | +0.70(+2.08%) |
Oct 28, 2013 | 33.99 | 33.99 | 33.65 | 33.82 | 1,760,801 | -0.11(-0.33%) |
Oct 25, 2013 | 33.88 | 33.96 | 33.57 | 33.94 | 1,440,331 | +0.14(+0.41%) |
Oct 24, 2013 | 33.48 | 33.84 | 33.38 | 33.80 | 1,778,554 | +0.30(+0.88%) |
Oct 23, 2013 | 33.92 | 34.05 | 33.42 | 33.50 | 2,633,199 | -0.60(-1.75%) |
Oct 22, 2013 | 34.20 | 34.28 | 34.05 | 34.10 | 1,575,206 | -0.08(-0.23%) |
Oct 21, 2013 | 34.11 | 34.20 | 33.99 | 34.18 | 1,837,192 | +0.00(+0.00%) |
Oct 18, 2013 | 34.18 | 34.34 | 34.01 | 34.18 | 2,751,579 | +0.18(+0.52%) |
Oct 17, 2013 | 33.18 | 34.62 | 32.61 | 34.00 | 8,394,857 | +0.75(+2.25%) |
Oct 16, 2013 | 33.63 | 33.68 | 33.13 | 33.25 | 5,452,313 | -0.23(-0.69%) |
Oct 15, 2013 | 33.33 | 33.76 | 33.20 | 33.48 | 7,192,813 | +0.03(+0.10%) |
Oct 14, 2013 | 32.94 | 33.51 | 32.83 | 33.45 | 3,824,011 | +0.30(+0.91%) |
Oct 11, 2013 | 32.55 | 33.15 | 32.33 | 33.15 | 4,329,322 | +0.47(+1.45%) |
Oct 10, 2013 | 32.48 | 32.75 | 32.02 | 32.68 | 5,231,660 | +0.14(+0.42%) |
Oct 09, 2013 | 30.36 | 33.59 | 29.99 | 32.54 | 19,168,318 | +2.16(+7.11%) |
Oct 08, 2013 | 30.38 | 30.79 | 30.17 | 30.38 | 4,148,914 | +0.62(+2.07%) |
Oct 07, 2013 | 30.07 | 30.15 | 29.74 | 29.76 | 6,135,610 | -0.54(-1.78%) |
Oct 04, 2013 | 29.84 | 30.30 | 29.79 | 30.30 | 7,507,556 | +0.50(+1.68%) |
Oct 03, 2013 | 30.09 | 30.12 | 29.46 | 29.80 | 3,291,297 | -0.40(-1.33%) |
Oct 02, 2013 | 30.12 | 30.23 | 29.92 | 30.20 | 1,928,861 | -0.19(-0.62%) |
Oct 01, 2013 | 30.04 | 30.42 | 30.03 | 30.39 | 2,133,736 | +0.37(+1.23%) |
Sep 30, 2013 | 30.03 | 30.21 | 29.86 | 30.02 | 2,059,799 | -0.27(-0.88%) |
Sep 27, 2013 | 29.97 | 30.32 | 29.94 | 30.29 | 2,170,830 | +0.17(+0.56%) |
Sep 26, 2013 | 29.90 | 30.12 | 29.68 | 30.12 | 2,591,690 | +0.29(+0.96%) |
Sep 25, 2013 | 30.10 | 30.11 | 29.82 | 29.83 | 3,015,761 | -0.27(-0.90%) |
Sep 24, 2013 | 30.07 | 30.21 | 29.86 | 30.10 | 3,267,634 | +0.10(+0.35%) |
Sep 23, 2013 | 29.71 | 30.03 | 29.04 | 30.00 | 5,702,298 | +0.31(+1.05%) |
Sep 20, 2013 | 30.79 | 31.02 | 29.65 | 29.69 | 9,789,570 | -2.28(-7.14%) |
Sep 19, 2013 | 32.28 | 32.30 | 31.73 | 31.97 | 2,853,746 | -0.33(-1.02%) |
Sep 18, 2013 | 32.10 | 32.30 | 31.88 | 32.30 | 1,714,819 | +0.15(+0.46%) |
Sep 17, 2013 | 31.64 | 32.33 | 31.62 | 32.15 | 2,366,131 | +0.47(+1.49%) |
Sep 16, 2013 | 31.71 | 31.95 | 31.37 | 31.68 | 2,995,853 | +0.31(+0.99%) |
Sep 13, 2013 | 31.33 | 31.49 | 30.99 | 31.37 | 1,610,388 | +0.10(+0.33%) |
Sep 12, 2013 | 31.38 | 31.64 | 31.16 | 31.27 | 1,487,058 | -0.14(-0.45%) |
Sep 11, 2013 | 31.09 | 31.41 | 31.01 | 31.41 | 1,027,925 | +0.37(+1.19%) |
Sep 10, 2013 | 31.03 | 31.18 | 30.92 | 31.04 | 1,287,666 | +0.14(+0.44%) |
Sep 09, 2013 | 30.81 | 31.08 | 30.81 | 30.90 | 1,528,115 | +0.13(+0.42%) |
Sep 06, 2013 | 30.73 | 31.06 | 30.42 | 30.77 | 2,652,387 | +0.38(+1.26%) |
Sep 05, 2013 | 30.30 | 30.61 | 30.29 | 30.39 | 1,639,301 | +0.06(+0.19%) |
Sep 04, 2013 | 29.96 | 30.42 | 29.85 | 30.33 | 1,808,986 | +0.36(+1.21%) |
Sep 03, 2013 | 30.31 | 30.41 | 29.64 | 29.97 | 2,334,083 | +0.00(+0.00%) |
Aug 30, 2013 | 30.00 | 30.12 | 29.83 | 29.97 | 1,654,866 | -0.22(-0.73%) |
Aug 29, 2013 | 30.09 | 30.33 | 30.05 | 30.19 | 1,204,672 | +0.12(+0.41%) |
Aug 28, 2013 | 30.06 | 30.38 | 29.90 | 30.07 | 1,649,306 | -0.06(-0.22%) |
Aug 27, 2013 | 30.20 | 30.40 | 30.03 | 30.13 | 2,149,164 | -0.30(-1.00%) |
Aug 26, 2013 | 30.58 | 30.73 | 30.39 | 30.44 | 1,346,192 | -0.05(-0.17%) |
Aug 23, 2013 | 30.64 | 30.79 | 30.23 | 30.49 | 2,903,919 | -0.17(-0.55%) |
Aug 22, 2013 | 30.58 | 30.89 | 30.51 | 30.66 | 1,962,736 | +0.22(+0.72%) |
Aug 21, 2013 | 30.81 | 31.10 | 30.28 | 30.44 | 2,977,891 | -0.59(-1.90%) |
Aug 20, 2013 | 30.95 | 31.43 | 30.87 | 31.03 | 3,982,228 | +0.12(+0.40%) |
Aug 19, 2013 | 31.08 | 31.16 | 30.81 | 30.90 | 1,648,474 | -0.17(-0.54%) |
Aug 16, 2013 | 31.01 | 31.19 | 30.87 | 31.07 | 1,653,512 | +0.05(+0.15%) |
Aug 15, 2013 | 31.39 | 31.44 | 30.92 | 31.03 | 2,360,990 | -0.60(-1.89%) |
Aug 14, 2013 | 31.77 | 31.81 | 31.49 | 31.62 | 1,689,226 | -0.25(-0.77%) |
Aug 13, 2013 | 31.89 | 31.92 | 31.59 | 31.87 | 1,313,889 | -0.08(-0.24%) |
Aug 12, 2013 | 32.02 | 32.12 | 31.82 | 31.95 | 1,662,728 | -0.19(-0.61%) |
Aug 09, 2013 | 32.13 | 32.41 | 32.05 | 32.14 | 1,358,674 | +0.01(+0.04%) |
Aug 08, 2013 | 32.34 | 32.41 | 32.08 | 32.13 | 1,130,432 | -0.09(-0.28%) |
Aug 07, 2013 | 31.93 | 32.42 | 31.88 | 32.22 | 1,404,499 | +0.28(+0.87%) |
Aug 06, 2013 | 32.19 | 32.52 | 31.90 | 31.94 | 2,194,483 | -0.24(-0.75%) |
Aug 05, 2013 | 32.23 | 32.32 | 31.85 | 32.18 | 1,539,078 | -0.17(-0.52%) |
Aug 02, 2013 | 32.23 | 32.41 | 32.00 | 32.35 | 1,658,833 | +0.21(+0.65%) |
Aug 01, 2013 | 32.02 | 32.39 | 31.99 | 32.14 | 2,128,007 | +0.33(+1.04%) |
Jul 31, 2013 | 31.79 | 32.18 | 31.76 | 31.81 | 2,035,560 | +0.02(+0.06%) |
Jul 30, 2013 | 31.86 | 32.00 | 31.71 | 31.79 | 1,584,666 | +0.00(+0.00%) |
Jul 29, 2013 | 31.78 | 31.99 | 31.65 | 31.79 | 1,533,567 | +0.06(+0.18%) |
Jul 26, 2013 | 31.25 | 31.75 | 31.23 | 31.73 | 2,674,306 | +0.35(+1.12%) |
Jul 25, 2013 | 31.23 | 31.40 | 30.98 | 31.38 | 2,148,062 | +0.01(+0.02%) |
Jul 24, 2013 | 31.91 | 31.99 | 31.23 | 31.38 | 2,141,695 | -0.54(-1.69%) |
Jul 23, 2013 | 32.06 | 32.10 | 31.82 | 31.91 | 1,770,787 | -0.01(-0.02%) |
Jul 22, 2013 | 32.06 | 32.23 | 31.87 | 31.92 | 1,815,257 | -0.18(-0.55%) |
Jul 19, 2013 | 32.52 | 32.55 | 32.07 | 32.10 | 1,698,914 | -0.38(-1.16%) |
Jul 18, 2013 | 32.30 | 32.50 | 32.30 | 32.47 | 2,081,373 | +0.34(+1.07%) |
Jul 17, 2013 | 32.69 | 32.80 | 32.03 | 32.13 | 1,632,415 | -0.52(-1.59%) |
Jul 16, 2013 | 32.91 | 33.13 | 32.48 | 32.65 | 1,619,532 | -0.53(-1.58%) |
Jul 15, 2013 | 32.62 | 33.19 | 32.62 | 33.17 | 2,455,118 | +0.47(+1.43%) |
Jul 12, 2013 | 32.81 | 32.98 | 32.63 | 32.71 | 2,349,260 | -0.08(-0.24%) |
Jul 11, 2013 | 33.32 | 33.40 | 32.62 | 32.78 | 2,395,033 | -0.26(-0.79%) |
Jul 10, 2013 | 33.60 | 33.65 | 32.77 | 33.04 | 2,480,610 | -0.61(-1.81%) |
Jul 09, 2013 | 33.73 | 33.88 | 33.56 | 33.65 | 1,276,198 | +0.11(+0.33%) |
Jul 08, 2013 | 33.14 | 33.66 | 33.14 | 33.54 | 2,175,892 | +0.61(+1.85%) |
Jul 05, 2013 | 32.94 | 33.02 | 32.62 | 32.93 | 1,011,778 | +0.24(+0.73%) |
Jul 03, 2013 | 32.48 | 32.78 | 32.30 | 32.70 | 1,049,014 | +0.03(+0.10%) |
Jul 02, 2013 | 32.48 | 32.84 | 32.42 | 32.66 | 2,195,045 | +0.17(+0.53%) |
Jul 01, 2013 | 32.55 | 32.90 | 32.41 | 32.49 | 2,569,070 | +0.10(+0.32%) |
Jun 28, 2013 | 31.69 | 32.55 | 31.51 | 32.39 | 5,424,401 | +0.69(+2.17%) |
Jun 27, 2013 | 32.03 | 32.27 | 31.64 | 31.70 | 2,462,438 | -0.09(-0.28%) |
Jun 26, 2013 | 31.69 | 32.03 | 31.57 | 31.79 | 1,958,632 | +0.31(+0.98%) |
Jun 25, 2013 | 31.75 | 31.79 | 31.25 | 31.48 | 4,711,111 | +0.03(+0.08%) |
Jun 24, 2013 | 31.75 | 31.80 | 31.07 | 31.46 | 5,294,276 | -0.70(-2.17%) |
Jun 21, 2013 | 32.68 | 32.72 | 31.30 | 32.16 | 8,939,525 | -0.71(-2.17%) |
Jun 20, 2013 | 33.63 | 33.77 | 32.71 | 32.87 | 3,801,752 | -0.89(-2.64%) |
Jun 19, 2013 | 34.18 | 34.42 | 33.72 | 33.76 | 2,483,290 | -0.33(-0.96%) |
Jun 18, 2013 | 33.84 | 34.21 | 33.76 | 34.09 | 2,454,068 | +0.23(+0.68%) |
Jun 17, 2013 | 33.97 | 34.10 | 33.66 | 33.86 | 1,999,345 | +0.15(+0.44%) |
Jun 14, 2013 | 34.14 | 34.23 | 33.66 | 33.71 | 1,363,512 | -0.47(-1.39%) |
Jun 13, 2013 | 33.82 | 34.32 | 33.64 | 34.18 | 2,004,106 | +0.39(+1.16%) |
Jun 12, 2013 | 34.82 | 34.83 | 33.41 | 33.79 | 4,162,933 | -1.00(-2.88%) |
Jun 11, 2013 | 34.83 | 35.17 | 34.68 | 34.79 | 1,505,837 | -0.28(-0.79%) |
Jun 10, 2013 | 35.00 | 35.45 | 34.78 | 35.07 | 1,389,136 | +0.28(+0.79%) |
Jun 07, 2013 | 34.35 | 34.86 | 34.25 | 34.79 | 1,437,845 | +0.59(+1.73%) |
Jun 06, 2013 | 33.82 | 34.23 | 33.73 | 34.20 | 1,447,780 | +0.37(+1.08%) |
Jun 05, 2013 | 34.13 | 34.13 | 33.65 | 33.84 | 1,667,367 | -0.35(-1.01%) |
Jun 04, 2013 | 33.83 | 34.59 | 33.83 | 34.18 | 2,313,934 | +0.46(+1.37%) |
Jun 03, 2013 | 33.30 | 33.75 | 33.30 | 33.72 | 1,370,723 | +0.49(+1.47%) |
May 31, 2013 | 33.64 | 33.92 | 33.23 | 33.23 | 1,534,824 | -0.44(-1.30%) |
May 30, 2013 | 34.05 | 34.15 | 33.62 | 33.67 | 1,176,629 | -0.28(-0.81%) |
May 29, 2013 | 34.02 | 34.21 | 33.88 | 33.95 | 1,454,861 | -0.27(-0.79%) |
May 28, 2013 | 34.16 | 34.39 | 34.01 | 34.22 | 1,161,005 | +0.32(+0.95%) |
May 24, 2013 | 33.82 | 34.00 | 33.68 | 33.89 | 1,561,267 | -0.25(-0.73%) |
May 23, 2013 | 33.52 | 34.16 | 33.41 | 34.15 | 1,106,619 | +0.38(+1.14%) |
May 22, 2013 | 34.37 | 34.50 | 33.68 | 33.76 | 1,881,634 | -0.66(-1.92%) |
May 21, 2013 | 34.36 | 34.48 | 34.23 | 34.42 | 1,292,385 | +0.13(+0.37%) |
May 20, 2013 | 34.29 | 34.49 | 34.09 | 34.29 | 937,940 | +0.01(+0.04%) |
May 17, 2013 | 33.89 | 34.28 | 33.82 | 34.28 | 1,748,147 | +0.42(+1.23%) |
May 16, 2013 | 34.49 | 34.49 | 33.85 | 33.86 | 2,292,217 | -0.73(-2.10%) |
May 15, 2013 | 34.41 | 34.78 | 34.40 | 34.59 | 1,552,927 | +0.48(+1.41%) |
May 13, 2013 | 34.31 | 34.48 | 34.05 | 34.11 | 1,465,891 | -0.26(-0.75%) |
May 10, 2013 | 34.03 | 34.46 | 34.03 | 34.36 | 1,064,089 | +0.37(+1.08%) |
May 09, 2013 | 34.27 | 34.28 | 33.80 | 34.00 | 1,105,488 | -0.21(-0.60%) |
May 08, 2013 | 34.00 | 34.20 | 33.84 | 34.20 | 1,415,774 | +0.10(+0.28%) |
May 07, 2013 | 34.02 | 34.18 | 33.81 | 34.11 | 1,145,671 | +0.16(+0.47%) |
May 06, 2013 | 33.84 | 34.13 | 33.79 | 33.95 | 1,125,718 | +0.06(+0.17%) |
May 03, 2013 | 33.68 | 34.20 | 33.63 | 33.89 | 2,519,495 | +0.31(+0.94%) |
May 02, 2013 | 33.16 | 33.68 | 33.02 | 33.57 | 2,730,983 | +0.41(+1.24%) |