Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 38.84 | 38.92 | 37.97 | 38.47 | 6,096,750 | -0.45(-1.15%) |
Apr 29, 2014 | 38.86 | 38.97 | 38.10 | 38.92 | 5,336,491 | +0.05(+0.14%) |
Apr 28, 2014 | 38.81 | 39.17 | 38.47 | 38.86 | 3,950,097 | +0.30(+0.78%) |
Apr 25, 2014 | 38.73 | 38.76 | 38.46 | 38.56 | 3,037,936 | -0.32(-0.83%) |
Apr 24, 2014 | 39.06 | 39.18 | 38.85 | 38.88 | 3,092,919 | -0.05(-0.12%) |
Apr 23, 2014 | 38.57 | 39.01 | 38.56 | 38.93 | 4,044,896 | +0.40(+1.04%) |
Apr 22, 2014 | 38.49 | 38.94 | 38.25 | 38.53 | 4,971,910 | +0.13(+0.33%) |
Apr 21, 2014 | 38.14 | 38.55 | 37.99 | 38.40 | 3,932,762 | +0.33(+0.88%) |
Apr 17, 2014 | 39.14 | 38.07 | 38.07 | 38.07 | 9,619,931 | -1.23(-3.12%) |
Apr 16, 2014 | 38.90 | 39.34 | 38.70 | 39.29 | 3,874,484 | +0.72(+1.88%) |
Apr 15, 2014 | 38.27 | 38.77 | 38.02 | 38.57 | 4,005,234 | +0.40(+1.05%) |
Apr 14, 2014 | 38.48 | 38.69 | 37.82 | 38.17 | 4,385,639 | +0.05(+0.14%) |
Apr 11, 2014 | 38.12 | 38.66 | 38.03 | 38.11 | 6,067,142 | -0.78(-2.01%) |
Apr 10, 2014 | 39.40 | 39.68 | 38.76 | 38.90 | 4,475,588 | -0.52(-1.31%) |
Apr 09, 2014 | 39.26 | 39.47 | 38.89 | 39.41 | 3,659,152 | +0.31(+0.79%) |
Apr 08, 2014 | 38.86 | 39.40 | 38.47 | 39.10 | 5,681,782 | +0.08(+0.21%) |
Apr 07, 2014 | 39.99 | 40.02 | 38.86 | 39.02 | 4,550,706 | -0.99(-2.48%) |
Apr 04, 2014 | 40.80 | 41.03 | 39.97 | 40.01 | 5,633,187 | -0.58(-1.42%) |
Apr 03, 2014 | 40.55 | 40.72 | 40.28 | 40.59 | 4,439,912 | -0.03(-0.07%) |
Apr 02, 2014 | 39.85 | 40.78 | 39.85 | 40.62 | 7,377,427 | +0.76(+1.90%) |
Apr 01, 2014 | 39.65 | 40.31 | 39.61 | 39.86 | 4,184,127 | +0.15(+0.37%) |
Mar 31, 2014 | 39.61 | 40.02 | 39.41 | 39.71 | 5,290,530 | +0.25(+0.63%) |
Mar 28, 2014 | 39.12 | 39.52 | 39.08 | 39.47 | 2,760,964 | +0.35(+0.89%) |
Mar 27, 2014 | 38.94 | 39.53 | 38.78 | 39.12 | 4,139,020 | +0.21(+0.53%) |
Mar 26, 2014 | 39.02 | 39.40 | 38.90 | 38.91 | 4,408,801 | +0.05(+0.14%) |
Mar 25, 2014 | 39.22 | 39.27 | 38.73 | 38.86 | 5,087,303 | -0.27(-0.68%) |
Mar 24, 2014 | 39.55 | 39.69 | 38.75 | 39.12 | 6,426,296 | -0.38(-0.95%) |
Mar 21, 2014 | 39.58 | 39.89 | 39.33 | 39.50 | 12,025,030 | +0.18(+0.46%) |
Mar 20, 2014 | 39.14 | 39.40 | 38.98 | 39.32 | 2,817,396 | +0.10(+0.26%) |
Mar 19, 2014 | 39.43 | 39.63 | 38.98 | 39.22 | 5,323,644 | -0.22(-0.56%) |
Mar 18, 2014 | 39.41 | 39.77 | 39.40 | 39.44 | 4,359,322 | -0.01(-0.03%) |
Mar 17, 2014 | 39.47 | 39.65 | 39.18 | 39.45 | 4,067,853 | +0.21(+0.55%) |
Mar 14, 2014 | 38.98 | 39.52 | 38.77 | 39.24 | 5,288,094 | +0.25(+0.64%) |
Mar 13, 2014 | 39.51 | 39.91 | 38.89 | 38.99 | 5,737,602 | -0.37(-0.94%) |
Mar 12, 2014 | 39.24 | 39.37 | 38.67 | 39.36 | 5,519,441 | +0.05(+0.12%) |
Mar 11, 2014 | 39.44 | 39.98 | 39.25 | 39.31 | 8,572,238 | +0.55(+1.41%) |
Mar 10, 2014 | 38.48 | 38.90 | 38.38 | 38.76 | 6,190,077 | +0.05(+0.12%) |
Mar 07, 2014 | 38.36 | 39.00 | 38.20 | 38.72 | 5,869,806 | +0.50(+1.31%) |
Mar 06, 2014 | 38.40 | 38.48 | 38.07 | 38.22 | 6,019,317 | -0.01(-0.03%) |
Mar 05, 2014 | 38.38 | 38.58 | 38.09 | 38.23 | 5,333,894 | -0.22(-0.57%) |
Mar 04, 2014 | 38.82 | 38.96 | 38.42 | 38.45 | 5,194,371 | +0.02(+0.05%) |
Mar 03, 2014 | 38.14 | 38.44 | 37.82 | 38.43 | 5,784,124 | -0.16(-0.41%) |
Feb 28, 2014 | 38.48 | 38.77 | 38.35 | 38.59 | 4,850,350 | +0.00(+0.00%) |
Feb 27, 2014 | 38.36 | 38.80 | 38.23 | 38.59 | 6,094,129 | -0.07(-0.17%) |
Feb 26, 2014 | 37.27 | 39.12 | 37.16 | 38.66 | 13,454,222 | +1.14(+3.04%) |
Feb 25, 2014 | 35.77 | 37.72 | 35.57 | 37.52 | 16,354,775 | +2.13(+6.01%) |
Feb 24, 2014 | 35.98 | 35.98 | 35.37 | 35.39 | 8,355,982 | -0.43(-1.21%) |
Feb 21, 2014 | 35.72 | 36.01 | 35.69 | 35.82 | 4,652,678 | +0.17(+0.47%) |
Feb 20, 2014 | 35.53 | 35.88 | 35.49 | 35.66 | 4,807,067 | +0.08(+0.22%) |
Feb 19, 2014 | 35.48 | 35.80 | 35.41 | 35.58 | 4,327,839 | +0.13(+0.36%) |
Feb 18, 2014 | 35.80 | 35.85 | 35.28 | 35.45 | 4,161,204 | -0.17(-0.47%) |
Feb 14, 2014 | 35.40 | 35.62 | 35.62 | 35.62 | 3,238,544 | +0.17(+0.49%) |
Feb 13, 2014 | 35.06 | 35.64 | 35.04 | 35.44 | 3,392,298 | +0.21(+0.61%) |
Feb 12, 2014 | 35.76 | 35.92 | 35.10 | 35.23 | 3,783,417 | -0.50(-1.40%) |
Feb 11, 2014 | 35.35 | 35.80 | 35.15 | 35.73 | 3,449,442 | +0.44(+1.25%) |
Feb 10, 2014 | 35.29 | 35.44 | 34.91 | 35.29 | 3,401,815 | -0.12(-0.34%) |
Feb 07, 2014 | 35.26 | 35.82 | 35.08 | 35.41 | 4,397,625 | +0.37(+1.05%) |
Feb 06, 2014 | 34.30 | 35.25 | 34.30 | 35.04 | 5,855,282 | +0.79(+2.32%) |
Feb 05, 2014 | 33.81 | 34.45 | 33.38 | 34.25 | 8,656,236 | +0.25(+0.75%) |
Feb 04, 2014 | 34.14 | 34.51 | 33.85 | 34.00 | 6,640,452 | +0.04(+0.12%) |
Feb 03, 2014 | 35.43 | 35.47 | 33.82 | 33.96 | 10,861,408 | -1.53(-4.30%) |
Jan 31, 2014 | 35.50 | 35.88 | 35.43 | 35.48 | 5,394,353 | -0.47(-1.32%) |
Jan 30, 2014 | 36.02 | 36.24 | 35.76 | 35.96 | 3,872,383 | +0.35(+0.97%) |
Jan 29, 2014 | 36.10 | 36.45 | 35.56 | 35.61 | 6,652,681 | -0.72(-1.98%) |
Jan 28, 2014 | 36.36 | 36.78 | 36.29 | 36.33 | 4,404,922 | +0.19(+0.54%) |
Jan 27, 2014 | 36.25 | 36.54 | 35.87 | 36.14 | 6,074,327 | -0.16(-0.44%) |
Jan 24, 2014 | 36.48 | 36.62 | 36.07 | 36.30 | 5,188,899 | -0.42(-1.14%) |
Jan 23, 2014 | 36.74 | 36.83 | 36.50 | 36.72 | 5,793,670 | -0.22(-0.60%) |
Jan 22, 2014 | 37.06 | 37.24 | 36.76 | 36.94 | 4,497,155 | -0.12(-0.32%) |
Jan 21, 2014 | 37.49 | 37.66 | 36.83 | 37.06 | 5,246,834 | -0.45(-1.19%) |
Jan 17, 2014 | 37.40 | 37.50 | 37.50 | 37.50 | 6,152,184 | +0.13(+0.36%) |
Jan 16, 2014 | 37.14 | 37.42 | 36.86 | 37.37 | 5,316,540 | +0.15(+0.41%) |
Jan 15, 2014 | 37.18 | 37.30 | 36.96 | 37.22 | 3,769,493 | +0.03(+0.09%) |
Jan 14, 2014 | 36.86 | 37.44 | 36.86 | 37.18 | 5,739,441 | +0.33(+0.89%) |
Jan 13, 2014 | 37.42 | 37.78 | 36.85 | 36.86 | 10,881,722 | -0.39(-1.04%) |
Jan 10, 2014 | 37.34 | 37.41 | 36.86 | 37.24 | 9,072,569 | +0.03(+0.07%) |
Jan 09, 2014 | 36.78 | 37.52 | 36.54 | 37.22 | 22,092,164 | +2.64(+7.64%) |
Jan 08, 2014 | 34.54 | 34.68 | 34.26 | 34.58 | 9,045,301 | -0.23(-0.65%) |
Jan 07, 2014 | 35.71 | 35.71 | 34.47 | 34.80 | 9,488,763 | -0.65(-1.83%) |
Jan 06, 2014 | 35.86 | 35.92 | 35.38 | 35.45 | 4,319,902 | -0.26(-0.73%) |
Jan 03, 2014 | 35.59 | 36.02 | 35.56 | 35.71 | 3,736,611 | +0.10(+0.28%) |
Jan 02, 2014 | 35.46 | 35.96 | 35.32 | 35.61 | 4,450,769 | -0.01(-0.02%) |
Dec 31, 2013 | 35.77 | 35.62 | 35.62 | 35.62 | 3,818,333 | -0.18(-0.50%) |
Dec 30, 2013 | 35.20 | 35.92 | 35.20 | 35.80 | 4,519,014 | +0.65(+1.84%) |
Dec 27, 2013 | 35.36 | 35.44 | 35.12 | 35.15 | 2,131,834 | -0.09(-0.25%) |
Dec 26, 2013 | 35.24 | 35.50 | 35.18 | 35.24 | 3,406,813 | +0.08(+0.23%) |
Dec 24, 2013 | 35.11 | 35.35 | 34.89 | 35.16 | 2,682,231 | -0.09(-0.26%) |
Dec 23, 2013 | 34.97 | 35.51 | 34.96 | 35.25 | 4,231,669 | +0.39(+1.11%) |
Dec 20, 2013 | 34.94 | 35.16 | 34.78 | 34.86 | 8,607,637 | +0.03(+0.08%) |
Dec 19, 2013 | 34.72 | 35.01 | 34.58 | 34.84 | 4,429,343 | +0.06(+0.17%) |
Dec 18, 2013 | 34.46 | 34.80 | 34.02 | 34.78 | 5,175,790 | +0.31(+0.91%) |
Dec 17, 2013 | 34.56 | 34.60 | 34.21 | 34.46 | 5,066,689 | +0.04(+0.12%) |
Dec 16, 2013 | 34.38 | 34.66 | 34.32 | 34.42 | 4,114,063 | +0.13(+0.39%) |
Dec 13, 2013 | 34.61 | 34.96 | 34.22 | 34.29 | 6,028,562 | -0.16(-0.46%) |
Dec 12, 2013 | 34.78 | 34.84 | 34.36 | 34.45 | 4,900,606 | -0.29(-0.83%) |
Dec 11, 2013 | 34.54 | 35.37 | 34.48 | 34.74 | 8,249,967 | +0.37(+1.07%) |
Dec 10, 2013 | 34.61 | 34.67 | 34.16 | 34.37 | 4,718,445 | -0.27(-0.79%) |
Dec 09, 2013 | 34.45 | 34.90 | 34.42 | 34.64 | 5,804,217 | +0.24(+0.69%) |
Dec 06, 2013 | 34.46 | 34.65 | 33.94 | 34.40 | 6,941,921 | +0.19(+0.56%) |
Dec 05, 2013 | 34.60 | 34.61 | 34.02 | 34.21 | 6,159,467 | -0.33(-0.96%) |
Dec 04, 2013 | 34.91 | 35.03 | 34.10 | 34.54 | 8,498,785 | -0.51(-1.46%) |
Dec 03, 2013 | 34.71 | 35.10 | 34.65 | 35.05 | 6,754,122 | +0.25(+0.71%) |
Dec 02, 2013 | 35.17 | 35.48 | 34.65 | 34.81 | 9,560,180 | -0.54(-1.54%) |
Nov 29, 2013 | 35.89 | 35.89 | 35.23 | 35.35 | 5,321,439 | -0.19(-0.52%) |
Nov 27, 2013 | 35.23 | 35.60 | 35.12 | 35.54 | 7,676,757 | +0.40(+1.13%) |
Nov 26, 2013 | 34.71 | 35.27 | 34.71 | 35.14 | 9,642,966 | +0.44(+1.26%) |
Nov 25, 2013 | 34.21 | 34.80 | 34.12 | 34.70 | 8,329,929 | +0.68(+1.99%) |
Nov 22, 2013 | 33.82 | 34.10 | 33.61 | 34.02 | 6,209,774 | +0.30(+0.89%) |
Nov 21, 2013 | 33.78 | 33.89 | 33.55 | 33.72 | 6,283,861 | -0.10(-0.29%) |
Nov 20, 2013 | 33.74 | 33.85 | 33.50 | 33.82 | 7,928,499 | +0.37(+1.09%) |
Nov 19, 2013 | 33.48 | 33.65 | 33.28 | 33.46 | 6,231,127 | -0.04(-0.12%) |
Nov 18, 2013 | 33.85 | 34.01 | 33.35 | 33.50 | 6,744,558 | -0.41(-1.21%) |
Nov 15, 2013 | 33.46 | 33.91 | 33.37 | 33.91 | 10,668,607 | +0.27(+0.81%) |
Nov 14, 2013 | 33.65 | 33.94 | 33.23 | 33.64 | 10,914,535 | +2.89(+9.39%) |
Nov 12, 2013 | 31.22 | 31.26 | 30.73 | 30.75 | 11,887,517 | -0.49(-1.57%) |
Nov 11, 2013 | 30.65 | 31.40 | 30.61 | 31.24 | 9,415,088 | +0.59(+1.93%) |
Nov 08, 2013 | 30.47 | 30.74 | 30.26 | 30.65 | 8,423,838 | +0.15(+0.48%) |
Nov 07, 2013 | 30.82 | 31.02 | 30.43 | 30.51 | 7,188,724 | -0.29(-0.95%) |
Nov 06, 2013 | 30.65 | 31.15 | 30.53 | 30.80 | 5,747,998 | +0.17(+0.56%) |
Nov 05, 2013 | 30.94 | 31.14 | 30.43 | 30.63 | 6,594,506 | -0.23(-0.75%) |
Nov 04, 2013 | 30.70 | 31.10 | 30.70 | 30.86 | 4,967,225 | +0.35(+1.15%) |
Nov 01, 2013 | 30.65 | 30.73 | 30.24 | 30.51 | 4,768,493 | -0.10(-0.33%) |
Oct 31, 2013 | 30.86 | 30.92 | 30.45 | 30.61 | 5,600,183 | -0.19(-0.63%) |
Oct 30, 2013 | 30.67 | 31.02 | 30.49 | 30.80 | 5,549,873 | +0.18(+0.59%) |
Oct 29, 2013 | 30.30 | 30.70 | 30.30 | 30.62 | 7,613,844 | +0.46(+1.52%) |
Oct 28, 2013 | 29.47 | 30.30 | 29.32 | 30.16 | 7,697,064 | +0.36(+1.23%) |
Oct 25, 2013 | 30.03 | 30.03 | 29.66 | 29.80 | 5,407,128 | -0.14(-0.47%) |
Oct 24, 2013 | 29.58 | 30.00 | 29.29 | 29.93 | 5,840,749 | +0.37(+1.26%) |
Oct 23, 2013 | 29.57 | 29.72 | 29.26 | 29.56 | 4,265,010 | -0.04(-0.13%) |
Oct 22, 2013 | 29.35 | 29.68 | 29.22 | 29.60 | 6,587,512 | +0.24(+0.81%) |
Oct 21, 2013 | 29.52 | 29.57 | 29.13 | 29.36 | 4,306,712 | -0.10(-0.34%) |
Oct 18, 2013 | 29.54 | 29.64 | 29.01 | 29.46 | 7,983,886 | -0.05(-0.16%) |
Oct 17, 2013 | 28.95 | 29.58 | 28.88 | 29.51 | 8,587,290 | +0.44(+1.53%) |
Oct 16, 2013 | 28.32 | 29.12 | 28.28 | 29.07 | 12,528,902 | +0.87(+3.08%) |
Oct 15, 2013 | 28.33 | 28.59 | 28.06 | 28.20 | 8,153,595 | -0.07(-0.23%) |
Oct 14, 2013 | 28.18 | 28.35 | 28.03 | 28.26 | 6,948,249 | -0.04(-0.14%) |
Oct 11, 2013 | 28.55 | 28.57 | 28.02 | 28.30 | 7,808,467 | -0.38(-1.32%) |
Oct 10, 2013 | 28.55 | 28.76 | 28.45 | 28.68 | 5,186,422 | +0.56(+2.01%) |
Oct 09, 2013 | 28.26 | 28.38 | 28.00 | 28.12 | 7,643,827 | -0.06(-0.21%) |
Oct 08, 2013 | 28.62 | 28.67 | 28.14 | 28.18 | 7,786,999 | -0.36(-1.26%) |
Oct 07, 2013 | 28.95 | 28.97 | 28.53 | 28.53 | 6,835,778 | -0.72(-2.45%) |
Oct 04, 2013 | 29.39 | 29.39 | 29.03 | 29.25 | 6,678,798 | -0.09(-0.32%) |
Oct 03, 2013 | 29.18 | 29.50 | 28.93 | 29.34 | 8,763,377 | +0.16(+0.55%) |
Oct 02, 2013 | 28.66 | 29.19 | 28.55 | 29.18 | 8,356,854 | +0.35(+1.22%) |
Oct 01, 2013 | 28.69 | 29.07 | 28.68 | 28.83 | 6,984,264 | -0.05(-0.18%) |
Sep 27, 2013 | 28.73 | 29.07 | 28.69 | 28.89 | 8,183,953 | +0.13(+0.46%) |
Sep 26, 2013 | 28.47 | 28.77 | 28.33 | 28.75 | 7,618,810 | +0.35(+1.22%) |
Sep 25, 2013 | 28.95 | 29.03 | 28.34 | 28.41 | 10,403,215 | -0.52(-1.79%) |
Sep 24, 2013 | 29.53 | 29.62 | 28.81 | 28.93 | 11,596,011 | -0.74(-2.48%) |
Sep 23, 2013 | 29.62 | 29.72 | 29.32 | 29.66 | 6,623,004 | +0.05(+0.16%) |
Sep 20, 2013 | 30.13 | 30.25 | 29.59 | 29.62 | 8,152,018 | -0.55(-1.83%) |
Sep 19, 2013 | 30.31 | 30.52 | 30.09 | 30.17 | 5,158,527 | -0.09(-0.29%) |
Sep 18, 2013 | 29.98 | 30.39 | 29.54 | 30.25 | 6,409,784 | +0.35(+1.18%) |
Sep 17, 2013 | 29.86 | 30.07 | 29.85 | 29.90 | 4,538,402 | +0.05(+0.18%) |
Sep 16, 2013 | 29.97 | 29.99 | 29.76 | 29.85 | 5,135,803 | +0.18(+0.60%) |
Sep 13, 2013 | 29.09 | 29.68 | 28.87 | 29.67 | 9,010,420 | +0.78(+2.69%) |
Sep 12, 2013 | 29.26 | 29.45 | 28.86 | 28.89 | 9,610,574 | -0.40(-1.38%) |
Sep 11, 2013 | 29.47 | 29.51 | 29.13 | 29.30 | 10,202,469 | -0.13(-0.43%) |
Sep 10, 2013 | 30.13 | 30.16 | 29.34 | 29.42 | 9,295,900 | -0.54(-1.81%) |
Sep 09, 2013 | 29.82 | 30.13 | 29.82 | 29.97 | 4,700,991 | +0.21(+0.71%) |
Sep 06, 2013 | 30.43 | 30.48 | 29.67 | 29.75 | 10,215,459 | -0.62(-2.04%) |
Sep 05, 2013 | 29.59 | 30.38 | 29.57 | 30.37 | 10,575,209 | +0.81(+2.72%) |
Sep 04, 2013 | 29.14 | 29.70 | 29.12 | 29.57 | 7,426,556 | +0.34(+1.17%) |
Sep 03, 2013 | 29.54 | 29.70 | 29.10 | 29.23 | 7,987,374 | -0.10(-0.34%) |
Aug 30, 2013 | 29.49 | 29.61 | 29.21 | 29.32 | 5,062,387 | -0.12(-0.40%) |
Aug 29, 2013 | 29.18 | 29.83 | 29.11 | 29.44 | 8,601,717 | +0.19(+0.65%) |
Aug 28, 2013 | 28.72 | 29.42 | 28.62 | 29.25 | 10,751,274 | +0.56(+1.96%) |
Aug 27, 2013 | 28.91 | 29.00 | 28.63 | 28.69 | 8,072,974 | -0.46(-1.56%) |
Aug 26, 2013 | 29.54 | 29.64 | 29.13 | 29.15 | 7,972,432 | -0.42(-1.41%) |
Aug 23, 2013 | 29.65 | 29.75 | 29.33 | 29.56 | 5,626,723 | -0.11(-0.36%) |
Aug 22, 2013 | 29.70 | 29.94 | 29.57 | 29.67 | 4,411,428 | +0.01(+0.04%) |
Aug 21, 2013 | 29.97 | 30.12 | 29.41 | 29.65 | 10,439,176 | -0.45(-1.49%) |
Aug 20, 2013 | 29.77 | 30.20 | 29.69 | 30.10 | 12,459,191 | +0.44(+1.47%) |
Aug 19, 2013 | 29.75 | 29.95 | 29.57 | 29.67 | 6,893,512 | -0.03(-0.09%) |
Aug 16, 2013 | 30.45 | 30.45 | 29.69 | 29.69 | 11,741,510 | -0.86(-2.83%) |
Aug 15, 2013 | 30.26 | 30.63 | 29.87 | 30.56 | 15,038,921 | -0.02(-0.06%) |
Aug 14, 2013 | 30.82 | 30.99 | 30.40 | 30.58 | 25,802,190 | -1.43(-4.47%) |
Aug 13, 2013 | 31.68 | 32.11 | 31.62 | 32.01 | 9,645,069 | +0.26(+0.81%) |
Aug 12, 2013 | 31.85 | 32.00 | 31.63 | 31.75 | 7,529,198 | -0.27(-0.85%) |
Aug 09, 2013 | 31.80 | 32.08 | 31.46 | 32.02 | 7,171,840 | +0.19(+0.60%) |
Aug 08, 2013 | 31.71 | 31.93 | 31.23 | 31.83 | 9,437,276 | +0.26(+0.84%) |
Aug 07, 2013 | 31.77 | 31.81 | 31.32 | 31.57 | 7,349,154 | -0.40(-1.26%) |
Aug 06, 2013 | 32.57 | 32.68 | 31.62 | 31.97 | 7,233,865 | -0.81(-2.48%) |
Aug 05, 2013 | 32.53 | 32.82 | 32.49 | 32.78 | 3,181,664 | +0.14(+0.42%) |
Aug 02, 2013 | 32.44 | 32.66 | 32.31 | 32.64 | 3,258,359 | +0.13(+0.39%) |
Aug 01, 2013 | 32.29 | 32.70 | 32.10 | 32.52 | 6,256,807 | +0.61(+1.92%) |
Jul 31, 2013 | 31.87 | 32.31 | 31.75 | 31.91 | 7,121,882 | +0.12(+0.37%) |
Jul 30, 2013 | 32.03 | 32.14 | 31.62 | 31.79 | 6,272,504 | -0.07(-0.23%) |
Jul 29, 2013 | 31.73 | 32.02 | 31.66 | 31.86 | 3,021,045 | +0.07(+0.21%) |
Jul 26, 2013 | 31.54 | 31.83 | 31.34 | 31.79 | 3,892,383 | +0.11(+0.35%) |
Jul 25, 2013 | 31.82 | 31.90 | 31.45 | 31.68 | 6,092,277 | -0.20(-0.62%) |
Jul 24, 2013 | 32.25 | 32.43 | 31.78 | 31.88 | 6,086,860 | -0.32(-1.00%) |
Jul 23, 2013 | 32.33 | 32.58 | 32.08 | 32.20 | 4,279,285 | -0.08(-0.25%) |
Jul 22, 2013 | 32.43 | 32.70 | 32.28 | 32.28 | 4,474,591 | -0.08(-0.24%) |
Jul 19, 2013 | 32.51 | 32.51 | 31.83 | 32.36 | 8,989,358 | -0.12(-0.37%) |
Jul 18, 2013 | 32.73 | 32.75 | 32.22 | 32.48 | 4,828,895 | -0.21(-0.65%) |
Jul 17, 2013 | 32.90 | 32.95 | 32.65 | 32.69 | 2,166,347 | -0.15(-0.44%) |
Jul 16, 2013 | 33.17 | 33.33 | 32.68 | 32.84 | 8,323,613 | -0.31(-0.94%) |
Jul 15, 2013 | 32.81 | 33.33 | 32.73 | 33.15 | 5,845,912 | +0.52(+1.60%) |
Jul 12, 2013 | 32.80 | 33.03 | 32.50 | 32.62 | 5,373,179 | -0.17(-0.52%) |
Jul 11, 2013 | 33.00 | 33.03 | 32.46 | 32.80 | 5,568,540 | +0.15(+0.44%) |
Jul 10, 2013 | 33.17 | 33.32 | 32.31 | 32.65 | 7,173,447 | -0.59(-1.79%) |
Jul 09, 2013 | 33.33 | 33.51 | 33.18 | 33.25 | 4,423,363 | +0.07(+0.20%) |
Jul 08, 2013 | 32.58 | 33.31 | 32.57 | 33.18 | 5,659,890 | +0.72(+2.22%) |
Jul 05, 2013 | 32.34 | 32.50 | 31.99 | 32.46 | 3,064,303 | +0.46(+1.44%) |
Jul 03, 2013 | 31.71 | 32.04 | 31.54 | 32.00 | 3,035,226 | +0.05(+0.17%) |
Jul 02, 2013 | 31.85 | 32.13 | 31.69 | 31.95 | 5,462,527 | +0.09(+0.29%) |
Jul 01, 2013 | 31.85 | 32.28 | 31.81 | 31.85 | 5,527,220 | +0.17(+0.54%) |
Jun 28, 2013 | 31.84 | 32.01 | 31.63 | 31.68 | 8,455,456 | +0.18(+0.57%) |
Jun 26, 2013 | 31.02 | 31.55 | 30.99 | 31.50 | 4,414,972 | +0.76(+2.47%) |
Jun 25, 2013 | 30.66 | 30.91 | 30.54 | 30.74 | 3,405,909 | +0.29(+0.95%) |
Jun 24, 2013 | 30.61 | 30.71 | 30.18 | 30.45 | 4,572,008 | -0.48(-1.54%) |
Jun 21, 2013 | 31.15 | 31.28 | 30.45 | 30.93 | 7,963,820 | +0.03(+0.09%) |
Jun 20, 2013 | 31.67 | 31.85 | 30.80 | 30.90 | 6,357,754 | -1.00(-3.12%) |
Jun 19, 2013 | 32.59 | 32.64 | 31.86 | 31.90 | 5,090,872 | -0.65(-2.01%) |
Jun 18, 2013 | 32.14 | 32.66 | 32.10 | 32.55 | 3,833,989 | +0.34(+1.04%) |
Jun 17, 2013 | 32.28 | 32.62 | 32.02 | 32.22 | 4,323,351 | +0.22(+0.68%) |
Jun 14, 2013 | 32.02 | 32.51 | 31.91 | 32.00 | 3,324,913 | -0.18(-0.57%) |
Jun 13, 2013 | 31.79 | 32.29 | 31.63 | 32.18 | 5,118,667 | +0.46(+1.46%) |
Jun 12, 2013 | 32.13 | 32.30 | 31.66 | 31.72 | 4,692,165 | -0.17(-0.52%) |
Jun 11, 2013 | 31.82 | 32.27 | 31.69 | 31.89 | 4,476,931 | -0.24(-0.76%) |
Jun 10, 2013 | 32.04 | 32.29 | 31.95 | 32.13 | 5,304,310 | +0.21(+0.66%) |
Jun 07, 2013 | 31.93 | 32.18 | 31.83 | 31.92 | 4,510,106 | +0.14(+0.45%) |
Jun 06, 2013 | 31.20 | 31.77 | 31.12 | 31.77 | 5,621,046 | +0.68(+2.17%) |
Jun 05, 2013 | 31.62 | 31.77 | 31.05 | 31.10 | 5,680,434 | -0.68(-2.13%) |
Jun 04, 2013 | 31.93 | 32.02 | 31.42 | 31.77 | 6,102,183 | -0.24(-0.74%) |
Jun 03, 2013 | 31.91 | 32.05 | 31.49 | 32.01 | 6,170,669 | +0.27(+0.85%) |
May 31, 2013 | 32.00 | 32.38 | 31.74 | 31.74 | 5,075,734 | -0.56(-1.73%) |
May 30, 2013 | 32.12 | 32.63 | 32.08 | 32.30 | 5,712,612 | +0.22(+0.70%) |
May 29, 2013 | 32.21 | 32.27 | 31.77 | 32.08 | 3,993,389 | -0.37(-1.15%) |
May 28, 2013 | 32.65 | 32.83 | 32.22 | 32.45 | 3,948,799 | +0.14(+0.43%) |
May 24, 2013 | 31.91 | 32.40 | 31.75 | 32.31 | 4,161,556 | +0.15(+0.47%) |
May 23, 2013 | 31.91 | 32.36 | 31.82 | 32.16 | 4,594,692 | -0.01(-0.04%) |
May 22, 2013 | 32.46 | 32.79 | 31.99 | 32.17 | 6,675,652 | -0.28(-0.87%) |
May 21, 2013 | 32.05 | 32.58 | 32.05 | 32.46 | 6,871,173 | +0.38(+1.19%) |
May 20, 2013 | 31.77 | 32.23 | 31.69 | 32.08 | 6,139,298 | +0.12(+0.37%) |
May 17, 2013 | 31.54 | 31.96 | 31.22 | 31.96 | 8,895,054 | +0.52(+1.65%) |
May 16, 2013 | 31.79 | 31.96 | 31.25 | 31.44 | 6,941,723 | -0.45(-1.42%) |
May 15, 2013 | 31.68 | 32.13 | 31.06 | 31.89 | 14,407,253 | +1.11(+3.60%) |
May 13, 2013 | 30.87 | 30.94 | 30.56 | 30.78 | 4,093,189 | -0.23(-0.74%) |
May 10, 2013 | 30.61 | 31.01 | 30.59 | 31.01 | 4,568,106 | +0.51(+1.68%) |
May 09, 2013 | 30.59 | 30.73 | 30.38 | 30.50 | 4,076,549 | -0.12(-0.41%) |
May 08, 2013 | 30.56 | 30.94 | 30.38 | 30.62 | 5,232,478 | +0.09(+0.30%) |
May 07, 2013 | 30.25 | 30.69 | 30.06 | 30.53 | 4,860,621 | +0.33(+1.09%) |
May 06, 2013 | 30.21 | 30.39 | 30.07 | 30.20 | 3,919,688 | -0.15(-0.50%) |
May 03, 2013 | 29.71 | 30.50 | 29.40 | 30.36 | 6,208,638 | +0.95(+3.24%) |
May 02, 2013 | 29.32 | 29.52 | 29.21 | 29.40 | 3,834,241 | +0.05(+0.18%) |