Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.49 | 35.92 | 35.42 | 35.88 | 2,990,552 | +0.44(+1.23%) |
Apr 29, 2014 | 35.50 | 35.71 | 35.24 | 35.44 | 2,540,800 | +0.08(+0.23%) |
Apr 28, 2014 | 34.98 | 35.44 | 34.93 | 35.36 | 3,252,087 | +0.62(+1.79%) |
Apr 25, 2014 | 34.61 | 34.95 | 34.52 | 34.74 | 2,457,486 | +0.16(+0.47%) |
Apr 24, 2014 | 33.87 | 34.90 | 33.77 | 34.58 | 4,927,652 | +0.69(+2.02%) |
Apr 23, 2014 | 33.79 | 34.08 | 33.68 | 33.89 | 2,646,151 | +0.02(+0.07%) |
Apr 22, 2014 | 33.90 | 34.07 | 33.84 | 33.87 | 1,753,720 | +0.08(+0.24%) |
Apr 21, 2014 | 33.80 | 33.96 | 33.61 | 33.79 | 1,725,784 | -0.14(-0.40%) |
Apr 17, 2014 | 33.89 | 33.93 | 33.93 | 33.93 | 1,915,937 | -0.10(-0.31%) |
Apr 16, 2014 | 33.64 | 34.19 | 33.58 | 34.03 | 2,711,235 | +0.61(+1.84%) |
Apr 15, 2014 | 33.40 | 33.50 | 33.17 | 33.42 | 1,868,234 | +0.00(+0.00%) |
Apr 14, 2014 | 33.38 | 33.49 | 33.18 | 33.42 | 1,410,267 | +0.27(+0.83%) |
Apr 11, 2014 | 33.33 | 33.48 | 33.13 | 33.14 | 1,796,516 | -0.26(-0.77%) |
Apr 10, 2014 | 33.88 | 34.07 | 33.38 | 33.40 | 1,992,730 | -0.48(-1.41%) |
Apr 09, 2014 | 33.96 | 34.02 | 33.72 | 33.88 | 2,044,035 | -0.02(-0.07%) |
Apr 08, 2014 | 33.57 | 33.95 | 33.52 | 33.90 | 2,318,720 | +0.32(+0.96%) |
Apr 07, 2014 | 33.76 | 34.02 | 33.52 | 33.58 | 2,624,694 | -0.19(-0.55%) |
Apr 04, 2014 | 33.85 | 34.15 | 33.75 | 33.76 | 2,276,131 | -0.01(-0.02%) |
Apr 03, 2014 | 33.71 | 33.79 | 33.54 | 33.77 | 1,979,006 | +0.11(+0.31%) |
Apr 02, 2014 | 33.76 | 33.94 | 33.61 | 33.67 | 2,425,862 | -0.18(-0.52%) |
Apr 01, 2014 | 34.00 | 34.07 | 33.70 | 33.84 | 2,434,825 | -0.11(-0.33%) |
Mar 31, 2014 | 33.39 | 33.98 | 33.37 | 33.96 | 4,443,581 | +0.74(+2.24%) |
Mar 28, 2014 | 33.20 | 33.47 | 33.09 | 33.22 | 2,020,188 | +0.20(+0.61%) |
Mar 27, 2014 | 32.75 | 33.17 | 32.62 | 33.01 | 2,148,641 | +0.31(+0.94%) |
Mar 26, 2014 | 32.95 | 33.06 | 32.69 | 32.71 | 2,181,391 | -0.07(-0.22%) |
Mar 25, 2014 | 32.82 | 33.01 | 32.72 | 32.78 | 2,519,038 | +0.08(+0.25%) |
Mar 24, 2014 | 33.02 | 33.22 | 32.62 | 32.70 | 3,538,642 | -0.18(-0.54%) |
Mar 21, 2014 | 33.44 | 33.51 | 32.86 | 32.88 | 4,664,951 | -0.27(-0.83%) |
Mar 20, 2014 | 33.16 | 33.34 | 33.09 | 33.15 | 1,409,648 | -0.09(-0.27%) |
Mar 19, 2014 | 33.30 | 33.51 | 33.06 | 33.24 | 2,119,804 | -0.10(-0.31%) |
Mar 18, 2014 | 33.17 | 33.40 | 33.17 | 33.34 | 1,673,400 | +0.20(+0.61%) |
Mar 17, 2014 | 33.03 | 33.17 | 33.00 | 33.14 | 2,043,184 | +0.20(+0.61%) |
Mar 14, 2014 | 32.66 | 33.03 | 32.60 | 32.94 | 2,745,682 | +0.32(+0.99%) |
Mar 13, 2014 | 32.88 | 32.94 | 32.57 | 32.62 | 2,465,270 | -0.15(-0.44%) |
Mar 12, 2014 | 33.09 | 33.16 | 32.71 | 32.76 | 3,298,049 | -0.54(-1.62%) |
Mar 11, 2014 | 33.38 | 33.47 | 33.15 | 33.30 | 1,649,856 | -0.07(-0.22%) |
Mar 10, 2014 | 33.34 | 33.41 | 33.21 | 33.38 | 1,410,828 | -0.02(-0.07%) |
Mar 07, 2014 | 33.33 | 33.55 | 33.23 | 33.40 | 2,124,122 | +0.15(+0.44%) |
Mar 06, 2014 | 33.05 | 33.29 | 33.02 | 33.26 | 2,586,464 | +0.19(+0.57%) |
Mar 05, 2014 | 33.11 | 33.20 | 32.94 | 33.07 | 2,579,859 | -0.02(-0.07%) |
Mar 04, 2014 | 33.27 | 33.44 | 32.85 | 33.09 | 3,767,968 | +0.07(+0.22%) |
Mar 03, 2014 | 32.70 | 33.13 | 32.70 | 33.02 | 3,218,503 | -0.18(-0.53%) |
Feb 28, 2014 | 32.43 | 33.21 | 32.43 | 33.19 | 4,433,196 | +0.74(+2.27%) |
Feb 27, 2014 | 32.66 | 32.87 | 32.35 | 32.46 | 2,708,502 | -0.22(-0.66%) |
Feb 26, 2014 | 32.59 | 32.87 | 32.51 | 32.67 | 3,517,785 | +0.07(+0.22%) |
Feb 25, 2014 | 32.79 | 32.92 | 32.47 | 32.60 | 3,795,947 | -0.24(-0.73%) |
Feb 24, 2014 | 32.95 | 33.03 | 32.74 | 32.84 | 4,028,669 | +0.06(+0.17%) |
Feb 21, 2014 | 32.86 | 33.03 | 32.66 | 32.79 | 3,340,907 | +0.01(+0.02%) |
Feb 20, 2014 | 32.90 | 33.12 | 32.67 | 32.78 | 4,317,055 | -0.17(-0.51%) |
Feb 19, 2014 | 32.93 | 33.34 | 32.53 | 32.95 | 6,199,191 | -0.42(-1.27%) |
Feb 18, 2014 | 34.15 | 34.75 | 33.11 | 33.37 | 7,699,943 | -1.56(-4.47%) |
Feb 14, 2014 | 34.57 | 34.93 | 34.93 | 34.93 | 2,145,264 | +0.27(+0.78%) |
Feb 13, 2014 | 34.17 | 34.69 | 34.09 | 34.66 | 1,418,717 | +0.36(+1.05%) |
Feb 12, 2014 | 34.28 | 34.44 | 34.23 | 34.30 | 1,511,306 | +0.02(+0.07%) |
Feb 11, 2014 | 34.03 | 34.45 | 33.99 | 34.27 | 2,054,797 | +0.17(+0.49%) |
Feb 10, 2014 | 34.27 | 34.27 | 33.89 | 34.11 | 3,123,455 | -0.16(-0.47%) |
Feb 07, 2014 | 33.84 | 34.39 | 33.84 | 34.27 | 3,028,003 | +0.62(+1.83%) |
Feb 06, 2014 | 33.19 | 33.79 | 33.11 | 33.65 | 2,613,708 | +0.46(+1.37%) |
Feb 05, 2014 | 32.90 | 33.32 | 32.89 | 33.19 | 2,709,580 | +0.17(+0.51%) |
Feb 04, 2014 | 32.91 | 33.09 | 32.86 | 33.03 | 2,206,162 | +0.23(+0.71%) |
Feb 03, 2014 | 33.37 | 33.48 | 32.71 | 32.79 | 3,873,659 | -0.62(-1.87%) |
Jan 31, 2014 | 33.07 | 33.47 | 32.92 | 33.42 | 3,432,499 | -0.01(-0.02%) |
Jan 30, 2014 | 33.09 | 33.53 | 33.04 | 33.43 | 2,330,109 | +0.58(+1.75%) |
Jan 29, 2014 | 32.91 | 33.16 | 32.68 | 32.85 | 3,805,152 | -0.30(-0.89%) |
Jan 28, 2014 | 33.30 | 33.42 | 32.98 | 33.15 | 2,675,292 | -0.08(-0.24%) |
Jan 27, 2014 | 33.28 | 33.47 | 33.09 | 33.23 | 3,081,232 | -0.08(-0.24%) |
Jan 24, 2014 | 33.63 | 33.69 | 33.28 | 33.31 | 3,802,746 | -0.54(-1.58%) |
Jan 23, 2014 | 33.99 | 34.00 | 33.52 | 33.84 | 3,813,600 | -0.35(-1.03%) |
Jan 22, 2014 | 34.43 | 34.43 | 34.14 | 34.19 | 2,180,104 | -0.13(-0.37%) |
Jan 21, 2014 | 34.72 | 34.75 | 34.19 | 34.32 | 2,437,034 | -0.17(-0.49%) |
Jan 17, 2014 | 34.36 | 34.49 | 34.49 | 34.49 | 3,064,055 | +0.21(+0.61%) |
Jan 16, 2014 | 34.48 | 34.55 | 34.19 | 34.28 | 2,742,003 | -0.26(-0.76%) |
Jan 15, 2014 | 34.63 | 34.78 | 34.52 | 34.55 | 2,290,209 | -0.09(-0.25%) |
Jan 14, 2014 | 34.47 | 34.73 | 34.43 | 34.63 | 2,242,771 | +0.22(+0.63%) |
Jan 13, 2014 | 34.67 | 34.77 | 34.34 | 34.42 | 3,090,439 | -0.46(-1.33%) |
Jan 10, 2014 | 35.24 | 35.31 | 34.74 | 34.88 | 2,519,648 | -0.10(-0.27%) |
Jan 09, 2014 | 35.27 | 35.33 | 34.87 | 34.98 | 2,046,626 | -0.21(-0.59%) |
Jan 08, 2014 | 35.27 | 35.31 | 35.02 | 35.19 | 2,202,600 | -0.07(-0.20%) |
Jan 07, 2014 | 35.23 | 35.34 | 35.07 | 35.26 | 2,671,415 | +0.26(+0.73%) |
Jan 06, 2014 | 35.50 | 35.51 | 34.96 | 35.00 | 2,383,961 | -0.34(-0.97%) |
Jan 03, 2014 | 35.39 | 35.56 | 35.19 | 35.35 | 1,829,539 | -0.01(-0.02%) |
Jan 02, 2014 | 35.83 | 35.83 | 35.27 | 35.35 | 1,878,409 | -0.54(-1.49%) |
Dec 31, 2013 | 35.92 | 35.89 | 35.89 | 35.89 | 1,283,982 | -0.01(-0.02%) |
Dec 30, 2013 | 35.84 | 35.94 | 35.74 | 35.90 | 1,274,643 | -0.02(-0.07%) |
Dec 27, 2013 | 35.92 | 36.01 | 35.83 | 35.92 | 878,765 | -0.06(-0.16%) |
Dec 26, 2013 | 36.07 | 36.09 | 35.83 | 35.98 | 1,233,881 | +0.05(+0.13%) |
Dec 24, 2013 | 35.82 | 36.07 | 35.82 | 35.93 | 958,043 | +0.15(+0.42%) |
Dec 23, 2013 | 35.56 | 35.83 | 35.55 | 35.78 | 3,402,968 | +0.29(+0.81%) |
Dec 20, 2013 | 35.07 | 35.55 | 35.07 | 35.49 | 4,670,374 | +0.38(+1.09%) |
Dec 19, 2013 | 35.12 | 35.27 | 34.95 | 35.11 | 2,555,386 | -0.08(-0.23%) |
Dec 18, 2013 | 34.86 | 35.22 | 34.35 | 35.19 | 4,318,903 | +0.42(+1.22%) |
Dec 17, 2013 | 34.92 | 34.97 | 34.67 | 34.76 | 3,417,182 | -0.22(-0.62%) |
Dec 16, 2013 | 34.94 | 35.13 | 34.87 | 34.98 | 3,818,251 | +0.09(+0.25%) |
Dec 13, 2013 | 35.07 | 35.17 | 34.83 | 34.89 | 2,497,834 | -0.15(-0.43%) |
Dec 12, 2013 | 34.95 | 35.30 | 34.83 | 35.04 | 2,938,558 | +0.04(+0.11%) |
Dec 11, 2013 | 35.59 | 35.71 | 34.97 | 35.00 | 3,133,112 | -0.63(-1.77%) |
Dec 10, 2013 | 35.74 | 35.81 | 35.56 | 35.63 | 2,902,061 | -0.08(-0.22%) |
Dec 09, 2013 | 35.92 | 35.94 | 35.68 | 35.71 | 2,145,451 | -0.14(-0.40%) |
Dec 06, 2013 | 35.85 | 36.03 | 35.79 | 35.86 | 2,109,491 | +0.39(+1.11%) |
Dec 05, 2013 | 35.57 | 35.68 | 35.41 | 35.47 | 2,584,625 | -0.18(-0.49%) |
Dec 04, 2013 | 35.59 | 35.83 | 35.44 | 35.64 | 2,904,125 | -0.06(-0.16%) |
Dec 03, 2013 | 35.70 | 35.92 | 35.61 | 35.70 | 2,777,253 | -0.26(-0.71%) |
Dec 02, 2013 | 36.21 | 36.28 | 35.91 | 35.95 | 4,149,872 | -0.29(-0.81%) |
Nov 29, 2013 | 36.17 | 36.36 | 36.05 | 36.25 | 1,425,495 | +0.03(+0.09%) |
Nov 27, 2013 | 36.30 | 36.34 | 35.99 | 36.21 | 2,159,843 | -0.06(-0.18%) |
Nov 26, 2013 | 36.23 | 36.34 | 36.20 | 36.28 | 2,621,499 | +0.04(+0.11%) |
Nov 25, 2013 | 36.67 | 36.80 | 36.13 | 36.24 | 8,555,232 | -0.34(-0.93%) |
Nov 22, 2013 | 36.16 | 36.60 | 36.08 | 36.58 | 9,159,292 | +0.25(+0.70%) |
Nov 21, 2013 | 36.02 | 36.40 | 35.86 | 36.32 | 7,928,410 | +0.29(+0.81%) |
Nov 20, 2013 | 36.07 | 36.29 | 35.92 | 36.03 | 1,928,353 | +0.06(+0.15%) |
Nov 19, 2013 | 35.96 | 36.13 | 35.82 | 35.98 | 3,690,764 | -0.11(-0.31%) |
Nov 18, 2013 | 35.93 | 36.28 | 35.84 | 36.09 | 2,421,163 | +0.21(+0.60%) |
Nov 15, 2013 | 35.52 | 35.96 | 35.52 | 35.87 | 2,586,830 | +0.33(+0.94%) |
Nov 14, 2013 | 35.03 | 35.67 | 35.02 | 35.54 | 2,740,703 | +0.48(+1.38%) |
Nov 13, 2013 | 34.71 | 35.06 | 34.40 | 35.06 | 4,351,697 | +0.31(+0.89%) |
Nov 12, 2013 | 34.87 | 34.94 | 34.46 | 34.75 | 2,317,006 | -0.26(-0.75%) |
Nov 11, 2013 | 34.98 | 35.20 | 34.89 | 35.01 | 1,415,398 | -0.03(-0.09%) |
Nov 08, 2013 | 34.48 | 35.04 | 34.44 | 35.04 | 1,841,838 | +0.62(+1.80%) |
Nov 07, 2013 | 34.77 | 34.94 | 34.40 | 34.42 | 2,405,136 | -0.32(-0.91%) |
Nov 06, 2013 | 34.75 | 34.84 | 34.57 | 34.74 | 3,421,085 | +0.06(+0.18%) |
Nov 05, 2013 | 34.56 | 34.75 | 34.40 | 34.67 | 2,114,397 | +0.06(+0.18%) |
Nov 04, 2013 | 34.71 | 34.79 | 34.56 | 34.61 | 2,479,752 | -0.06(-0.16%) |
Nov 01, 2013 | 34.53 | 34.78 | 34.47 | 34.67 | 2,307,294 | +0.12(+0.34%) |
Oct 31, 2013 | 33.72 | 34.63 | 33.72 | 34.55 | 3,302,926 | +0.79(+2.35%) |
Oct 30, 2013 | 34.32 | 34.67 | 33.71 | 33.75 | 4,812,755 | -0.56(-1.64%) |
Oct 29, 2013 | 34.57 | 35.39 | 34.29 | 34.32 | 5,062,766 | -0.29(-0.83%) |
Oct 28, 2013 | 34.62 | 34.81 | 34.41 | 34.60 | 2,996,639 | -0.03(-0.09%) |
Oct 25, 2013 | 34.27 | 34.66 | 34.13 | 34.63 | 1,956,775 | +0.30(+0.88%) |
Oct 24, 2013 | 34.49 | 34.49 | 34.10 | 34.33 | 2,072,710 | -0.02(-0.07%) |
Oct 23, 2013 | 34.04 | 34.41 | 33.91 | 34.36 | 2,399,771 | +0.23(+0.67%) |
Oct 22, 2013 | 33.82 | 34.17 | 33.79 | 34.13 | 1,824,072 | +0.39(+1.15%) |
Oct 21, 2013 | 33.67 | 33.75 | 33.40 | 33.74 | 1,725,495 | +0.06(+0.17%) |
Oct 18, 2013 | 33.76 | 33.79 | 33.60 | 33.68 | 1,618,451 | -0.02(-0.05%) |
Oct 17, 2013 | 33.14 | 33.71 | 33.02 | 33.70 | 2,229,292 | +0.39(+1.17%) |
Oct 16, 2013 | 33.10 | 33.32 | 32.97 | 33.31 | 1,314,418 | +0.44(+1.33%) |
Oct 15, 2013 | 32.95 | 33.19 | 32.85 | 32.87 | 1,210,568 | -0.23(-0.70%) |
Oct 14, 2013 | 32.93 | 33.19 | 32.79 | 33.10 | 1,006,652 | -0.02(-0.05%) |
Oct 11, 2013 | 32.65 | 33.21 | 32.60 | 33.12 | 1,830,821 | +0.40(+1.24%) |
Oct 10, 2013 | 32.41 | 32.71 | 32.26 | 32.71 | 1,666,820 | +0.66(+2.05%) |
Oct 09, 2013 | 32.22 | 32.25 | 31.98 | 32.06 | 1,609,758 | -0.07(-0.22%) |
Oct 08, 2013 | 32.34 | 32.44 | 32.10 | 32.13 | 1,548,164 | -0.29(-0.91%) |
Oct 07, 2013 | 32.13 | 32.53 | 32.05 | 32.42 | 1,759,772 | +0.05(+0.15%) |
Oct 04, 2013 | 32.24 | 32.45 | 32.14 | 32.37 | 1,323,685 | +0.14(+0.44%) |
Oct 03, 2013 | 32.60 | 32.63 | 31.96 | 32.23 | 1,789,000 | -0.48(-1.46%) |
Oct 02, 2013 | 32.85 | 32.85 | 32.45 | 32.71 | 1,606,000 | -0.29(-0.87%) |
Oct 01, 2013 | 32.72 | 33.02 | 32.62 | 32.99 | 1,167,971 | +0.27(+0.82%) |
Sep 30, 2013 | 32.56 | 32.79 | 32.52 | 32.72 | 1,634,876 | -0.12(-0.36%) |
Sep 27, 2013 | 32.92 | 32.98 | 32.64 | 32.84 | 1,508,452 | -0.24(-0.72%) |
Sep 26, 2013 | 32.93 | 33.12 | 32.89 | 33.08 | 1,840,758 | +0.25(+0.77%) |
Sep 25, 2013 | 32.97 | 33.08 | 32.82 | 32.83 | 1,775,370 | -0.25(-0.77%) |
Sep 24, 2013 | 33.13 | 33.37 | 33.05 | 33.08 | 1,790,266 | -0.13(-0.38%) |
Sep 23, 2013 | 33.33 | 33.48 | 33.10 | 33.21 | 1,667,436 | -0.19(-0.57%) |
Sep 20, 2013 | 33.59 | 33.62 | 33.33 | 33.40 | 2,796,133 | -0.14(-0.43%) |
Sep 19, 2013 | 33.52 | 33.71 | 33.44 | 33.54 | 1,582,981 | +0.04(+0.12%) |
Sep 18, 2013 | 32.67 | 33.52 | 32.61 | 33.50 | 2,808,518 | +0.82(+2.50%) |
Sep 17, 2013 | 32.85 | 32.90 | 32.45 | 32.68 | 1,820,726 | -0.17(-0.51%) |
Sep 16, 2013 | 32.79 | 33.02 | 32.44 | 32.85 | 1,517,810 | +0.40(+1.25%) |
Sep 13, 2013 | 32.54 | 32.60 | 32.35 | 32.44 | 1,492,410 | +0.02(+0.05%) |
Sep 12, 2013 | 32.52 | 32.67 | 32.41 | 32.43 | 1,615,071 | -0.03(-0.10%) |
Sep 11, 2013 | 32.31 | 32.52 | 32.19 | 32.46 | 1,544,362 | +0.17(+0.52%) |
Sep 10, 2013 | 32.14 | 32.36 | 32.06 | 32.29 | 1,476,818 | +0.29(+0.89%) |
Sep 09, 2013 | 31.77 | 32.02 | 31.75 | 32.01 | 1,339,292 | +0.33(+1.05%) |
Sep 06, 2013 | 31.76 | 31.82 | 31.42 | 31.68 | 2,066,766 | +0.06(+0.18%) |
Sep 05, 2013 | 31.74 | 31.86 | 31.60 | 31.62 | 2,915,588 | -0.15(-0.47%) |
Sep 04, 2013 | 31.56 | 31.97 | 31.42 | 31.77 | 2,459,012 | +0.20(+0.64%) |
Sep 03, 2013 | 32.13 | 32.20 | 31.37 | 31.57 | 2,595,980 | -0.23(-0.72%) |
Aug 30, 2013 | 32.17 | 32.17 | 31.69 | 31.80 | 2,547,679 | -0.38(-1.17%) |
Aug 29, 2013 | 32.24 | 32.42 | 32.10 | 32.17 | 1,447,690 | -0.14(-0.44%) |
Aug 28, 2013 | 32.31 | 32.41 | 32.17 | 32.31 | 1,533,772 | -0.05(-0.17%) |
Aug 27, 2013 | 32.71 | 32.87 | 32.35 | 32.37 | 2,680,292 | -0.64(-1.93%) |
Aug 26, 2013 | 33.13 | 33.20 | 32.94 | 33.01 | 1,220,360 | -0.11(-0.33%) |
Aug 23, 2013 | 33.04 | 33.23 | 33.01 | 33.12 | 1,481,033 | +0.18(+0.55%) |
Aug 22, 2013 | 32.74 | 33.16 | 32.70 | 32.94 | 1,531,620 | +0.24(+0.75%) |
Aug 21, 2013 | 33.05 | 33.05 | 32.63 | 32.69 | 1,796,905 | -0.42(-1.28%) |
Aug 20, 2013 | 32.81 | 33.32 | 32.66 | 33.12 | 2,116,140 | +0.31(+0.93%) |
Aug 19, 2013 | 32.94 | 33.01 | 32.78 | 32.81 | 1,564,123 | -0.16(-0.48%) |
Aug 16, 2013 | 32.81 | 33.08 | 32.79 | 32.97 | 1,904,214 | +0.06(+0.19%) |
Aug 15, 2013 | 33.38 | 33.38 | 32.75 | 32.90 | 3,732,426 | -1.00(-2.95%) |
Aug 14, 2013 | 34.22 | 34.22 | 33.84 | 33.90 | 2,161,008 | -0.30(-0.87%) |
Aug 13, 2013 | 33.98 | 34.27 | 33.88 | 34.20 | 2,023,200 | +0.26(+0.76%) |
Aug 12, 2013 | 33.95 | 34.19 | 33.82 | 33.94 | 2,432,695 | -0.02(-0.07%) |
Aug 09, 2013 | 33.90 | 33.98 | 33.65 | 33.97 | 1,628,963 | +0.09(+0.26%) |
Aug 08, 2013 | 33.69 | 33.99 | 33.62 | 33.88 | 1,568,256 | +0.23(+0.68%) |
Aug 07, 2013 | 33.48 | 33.67 | 33.17 | 33.65 | 2,158,966 | +0.13(+0.38%) |
Aug 06, 2013 | 33.54 | 33.63 | 33.44 | 33.53 | 1,642,068 | -0.08(-0.23%) |
Aug 05, 2013 | 33.38 | 33.62 | 33.34 | 33.60 | 1,837,819 | +0.11(+0.33%) |
Aug 02, 2013 | 33.45 | 33.59 | 33.21 | 33.49 | 1,797,367 | +0.05(+0.14%) |
Aug 01, 2013 | 33.21 | 33.55 | 33.16 | 33.45 | 1,896,596 | +0.40(+1.21%) |
Jul 31, 2013 | 32.93 | 33.26 | 32.86 | 33.05 | 2,517,993 | +0.24(+0.74%) |
Jul 30, 2013 | 32.90 | 33.20 | 32.70 | 32.80 | 2,043,420 | -0.10(-0.31%) |
Jul 29, 2013 | 33.05 | 33.10 | 32.84 | 32.90 | 1,573,914 | -0.16(-0.48%) |
Jul 26, 2013 | 33.09 | 33.18 | 32.83 | 33.06 | 1,912,969 | -0.24(-0.71%) |
Jul 25, 2013 | 33.12 | 33.34 | 33.03 | 33.30 | 1,373,137 | +0.03(+0.09%) |
Jul 24, 2013 | 33.38 | 33.68 | 33.20 | 33.27 | 1,843,485 | -0.09(-0.28%) |
Jul 23, 2013 | 33.31 | 33.36 | 33.11 | 33.36 | 1,503,996 | +0.05(+0.17%) |
Jul 22, 2013 | 33.45 | 33.50 | 33.23 | 33.31 | 1,176,523 | -0.02(-0.07%) |
Jul 19, 2013 | 33.35 | 33.36 | 33.08 | 33.33 | 1,521,989 | +0.06(+0.17%) |
Jul 18, 2013 | 33.10 | 33.41 | 33.08 | 33.27 | 1,923,691 | +0.35(+1.07%) |
Jul 17, 2013 | 33.02 | 33.12 | 32.81 | 32.92 | 907,289 | +0.01(+0.02%) |
Jul 16, 2013 | 33.06 | 33.18 | 32.79 | 32.91 | 1,365,414 | -0.17(-0.50%) |
Jul 15, 2013 | 33.05 | 33.20 | 33.00 | 33.08 | 1,408,894 | +0.00(+0.00%) |
Jul 12, 2013 | 33.02 | 33.17 | 32.89 | 33.08 | 1,519,167 | +0.07(+0.21%) |
Jul 11, 2013 | 32.89 | 33.02 | 32.76 | 33.01 | 1,459,037 | +0.46(+1.40%) |
Jul 10, 2013 | 32.41 | 32.82 | 32.41 | 32.55 | 2,714,870 | +0.13(+0.39%) |
Jul 09, 2013 | 32.06 | 32.53 | 31.98 | 32.42 | 2,270,940 | +0.44(+1.38%) |
Jul 08, 2013 | 32.07 | 32.28 | 31.78 | 31.98 | 2,937,677 | -0.06(-0.17%) |
Jul 05, 2013 | 31.68 | 32.06 | 31.51 | 32.04 | 1,547,232 | +0.45(+1.42%) |
Jul 03, 2013 | 31.65 | 31.69 | 31.40 | 31.59 | 952,627 | -0.17(-0.54%) |
Jul 02, 2013 | 31.89 | 32.22 | 31.65 | 31.76 | 1,600,668 | -0.22(-0.69%) |
Jul 01, 2013 | 31.76 | 32.23 | 31.72 | 31.98 | 1,911,515 | +0.28(+0.87%) |
Jun 28, 2013 | 31.56 | 31.85 | 31.23 | 31.71 | 3,090,497 | +0.09(+0.30%) |
Jun 27, 2013 | 31.63 | 31.76 | 31.47 | 31.62 | 1,959,471 | +0.12(+0.37%) |
Jun 26, 2013 | 30.99 | 31.52 | 30.95 | 31.50 | 3,215,942 | +0.75(+2.43%) |
Jun 25, 2013 | 30.92 | 31.09 | 30.52 | 30.75 | 3,628,222 | +0.06(+0.18%) |
Jun 24, 2013 | 31.02 | 31.11 | 30.69 | 30.70 | 3,102,635 | -0.64(-2.06%) |
Jun 21, 2013 | 31.32 | 31.47 | 31.02 | 31.34 | 3,681,008 | +0.25(+0.81%) |
Jun 20, 2013 | 31.41 | 31.41 | 31.03 | 31.09 | 2,555,339 | -0.50(-1.57%) |
Jun 19, 2013 | 32.11 | 32.12 | 31.58 | 31.58 | 2,094,077 | -0.53(-1.66%) |
Jun 18, 2013 | 31.87 | 32.18 | 31.76 | 32.12 | 1,573,383 | +0.31(+0.99%) |
Jun 17, 2013 | 31.39 | 31.94 | 31.25 | 31.80 | 3,064,090 | +0.61(+1.94%) |
Jun 14, 2013 | 31.25 | 31.40 | 31.17 | 31.20 | 2,947,568 | -0.13(-0.40%) |
Jun 13, 2013 | 31.20 | 31.45 | 31.13 | 31.32 | 4,169,997 | -0.24(-0.75%) |
Jun 12, 2013 | 31.83 | 31.83 | 31.53 | 31.56 | 2,088,837 | -0.09(-0.30%) |
Jun 11, 2013 | 31.65 | 31.92 | 31.54 | 31.65 | 2,085,509 | -0.15(-0.47%) |
Jun 10, 2013 | 31.93 | 32.04 | 31.74 | 31.80 | 3,276,411 | -0.02(-0.05%) |
Jun 07, 2013 | 31.21 | 31.86 | 30.52 | 31.82 | 6,947,664 | -0.09(-0.30%) |
Jun 06, 2013 | 32.16 | 32.31 | 31.48 | 31.91 | 3,734,363 | -0.31(-0.95%) |
Jun 05, 2013 | 32.61 | 32.61 | 32.02 | 32.22 | 2,982,145 | -0.33(-1.03%) |
Jun 04, 2013 | 32.37 | 32.68 | 32.37 | 32.55 | 3,766,596 | +0.12(+0.36%) |
Jun 03, 2013 | 32.73 | 32.73 | 32.27 | 32.44 | 3,172,020 | -0.24(-0.74%) |
May 31, 2013 | 32.75 | 33.05 | 32.68 | 32.68 | 3,252,488 | -0.17(-0.52%) |
May 30, 2013 | 32.70 | 33.00 | 32.67 | 32.85 | 1,589,348 | +0.19(+0.60%) |
May 29, 2013 | 32.97 | 32.98 | 32.45 | 32.66 | 2,610,739 | -0.43(-1.30%) |
May 28, 2013 | 33.23 | 33.36 | 32.89 | 33.08 | 2,697,111 | +0.05(+0.17%) |
May 24, 2013 | 32.80 | 33.08 | 32.77 | 33.03 | 1,560,652 | +0.06(+0.19%) |
May 23, 2013 | 32.57 | 33.12 | 32.57 | 32.97 | 1,949,592 | -0.02(-0.05%) |
May 22, 2013 | 33.28 | 33.51 | 32.85 | 32.98 | 2,510,438 | -0.34(-1.01%) |
May 21, 2013 | 33.22 | 33.47 | 33.19 | 33.32 | 2,129,040 | +0.12(+0.38%) |
May 20, 2013 | 33.04 | 33.26 | 32.99 | 33.19 | 2,366,457 | +0.16(+0.47%) |
May 17, 2013 | 32.77 | 33.05 | 32.74 | 33.04 | 2,429,487 | +0.31(+0.95%) |
May 16, 2013 | 32.60 | 32.83 | 32.58 | 32.73 | 1,472,114 | +0.01(+0.02%) |
May 15, 2013 | 32.27 | 32.77 | 32.12 | 32.72 | 2,226,747 | +0.74(+2.32%) |
May 13, 2013 | 32.08 | 32.09 | 31.90 | 31.98 | 1,325,741 | -0.14(-0.44%) |
May 10, 2013 | 32.16 | 32.27 | 32.00 | 32.12 | 1,407,924 | -0.07(-0.22%) |
May 09, 2013 | 32.32 | 32.38 | 32.00 | 32.19 | 2,103,961 | -0.18(-0.55%) |
May 08, 2013 | 32.26 | 32.37 | 32.06 | 32.37 | 1,875,723 | +0.09(+0.27%) |
May 07, 2013 | 32.13 | 32.33 | 32.07 | 32.28 | 1,953,623 | +0.26(+0.80%) |
May 06, 2013 | 31.99 | 32.13 | 31.95 | 32.02 | 1,497,916 | -0.02(-0.07%) |
May 03, 2013 | 31.99 | 32.06 | 31.80 | 32.05 | 3,806,301 | +0.25(+0.78%) |
May 02, 2013 | 31.67 | 31.84 | 31.53 | 31.80 | 3,067,415 | +0.19(+0.62%) |