Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 43.24 | 43.34 | 42.89 | 43.17 | 3,087,150 | -0.15(-0.34%) |
Apr 29, 2014 | 43.05 | 43.48 | 42.97 | 43.32 | 2,159,219 | +0.34(+0.79%) |
Apr 28, 2014 | 43.76 | 43.99 | 42.18 | 42.98 | 4,207,091 | -0.44(-1.01%) |
Apr 25, 2014 | 42.76 | 43.97 | 42.73 | 43.42 | 4,235,557 | +0.94(+2.21%) |
Apr 24, 2014 | 42.80 | 42.83 | 42.10 | 42.48 | 2,756,850 | -0.28(-0.66%) |
Apr 23, 2014 | 42.49 | 42.93 | 42.45 | 42.76 | 1,970,598 | +0.37(+0.87%) |
Apr 22, 2014 | 42.56 | 42.75 | 42.18 | 42.39 | 3,317,463 | -0.06(-0.13%) |
Apr 21, 2014 | 42.44 | 42.86 | 42.23 | 42.45 | 1,832,758 | +0.16(+0.37%) |
Apr 17, 2014 | 42.48 | 42.30 | 42.30 | 42.30 | 1,564,030 | -0.20(-0.47%) |
Apr 16, 2014 | 42.14 | 42.50 | 42.06 | 42.49 | 2,524,906 | +0.68(+1.62%) |
Apr 15, 2014 | 41.34 | 41.87 | 41.12 | 41.82 | 2,495,765 | +0.57(+1.37%) |
Apr 14, 2014 | 41.02 | 41.39 | 40.91 | 41.25 | 2,644,947 | +0.47(+1.16%) |
Apr 11, 2014 | 40.99 | 41.36 | 40.68 | 40.78 | 3,520,618 | -0.52(-1.25%) |
Apr 10, 2014 | 41.77 | 42.34 | 41.20 | 41.29 | 3,533,031 | -0.42(-1.00%) |
Apr 09, 2014 | 41.90 | 41.97 | 41.13 | 41.71 | 6,358,871 | -0.56(-1.32%) |
Apr 08, 2014 | 41.89 | 42.53 | 41.72 | 42.27 | 2,502,414 | +0.22(+0.52%) |
Apr 07, 2014 | 42.61 | 42.77 | 41.88 | 42.05 | 2,731,131 | -0.61(-1.42%) |
Apr 04, 2014 | 43.79 | 43.82 | 42.51 | 42.66 | 4,368,169 | -0.88(-2.01%) |
Apr 03, 2014 | 44.28 | 44.44 | 43.38 | 43.53 | 3,193,860 | -0.73(-1.64%) |
Apr 02, 2014 | 43.99 | 44.50 | 43.90 | 44.26 | 2,143,772 | +0.32(+0.72%) |
Apr 01, 2014 | 43.86 | 44.40 | 43.77 | 43.94 | 2,249,312 | +0.21(+0.48%) |
Mar 31, 2014 | 43.78 | 43.96 | 43.60 | 43.73 | 2,446,444 | +0.36(+0.83%) |
Mar 28, 2014 | 43.14 | 43.60 | 42.94 | 43.37 | 1,692,862 | +0.36(+0.84%) |
Mar 27, 2014 | 42.90 | 43.24 | 42.69 | 43.01 | 1,989,785 | +0.16(+0.38%) |
Mar 26, 2014 | 43.05 | 43.53 | 42.83 | 42.85 | 2,060,530 | -0.25(-0.57%) |
Mar 25, 2014 | 43.94 | 43.99 | 42.99 | 43.09 | 2,777,218 | -0.65(-1.49%) |
Mar 24, 2014 | 44.12 | 44.42 | 43.53 | 43.74 | 1,957,870 | -0.28(-0.64%) |
Mar 21, 2014 | 44.38 | 44.67 | 43.97 | 44.03 | 4,489,385 | +0.01(+0.03%) |
Mar 20, 2014 | 43.45 | 44.15 | 43.26 | 44.01 | 2,853,045 | +0.42(+0.96%) |
Mar 19, 2014 | 43.97 | 44.13 | 43.24 | 43.60 | 3,046,140 | -0.32(-0.72%) |
Mar 18, 2014 | 44.06 | 44.55 | 43.90 | 43.91 | 3,879,378 | -0.13(-0.30%) |
Mar 17, 2014 | 43.23 | 44.16 | 43.23 | 44.05 | 2,840,352 | +1.14(+2.65%) |
Mar 14, 2014 | 42.96 | 43.61 | 42.87 | 42.91 | 3,739,670 | -0.28(-0.64%) |
Mar 13, 2014 | 43.43 | 43.79 | 43.03 | 43.19 | 4,428,209 | -0.16(-0.36%) |
Mar 12, 2014 | 43.15 | 43.38 | 42.99 | 43.34 | 2,623,838 | -0.08(-0.20%) |
Mar 11, 2014 | 43.67 | 43.78 | 43.29 | 43.43 | 3,170,446 | -0.24(-0.55%) |
Mar 10, 2014 | 43.33 | 43.75 | 43.32 | 43.67 | 4,008,769 | +0.29(+0.67%) |
Mar 07, 2014 | 42.63 | 43.81 | 42.56 | 43.38 | 5,387,029 | +0.97(+2.28%) |
Mar 06, 2014 | 42.23 | 42.52 | 42.03 | 42.41 | 2,224,439 | +0.29(+0.69%) |
Mar 05, 2014 | 42.12 | 42.34 | 41.89 | 42.12 | 2,449,972 | +0.07(+0.17%) |
Mar 04, 2014 | 41.62 | 42.20 | 41.62 | 42.05 | 2,525,429 | +0.84(+2.05%) |
Mar 03, 2014 | 40.74 | 41.26 | 40.72 | 41.20 | 2,402,234 | -0.02(-0.05%) |
Feb 28, 2014 | 41.39 | 41.47 | 40.96 | 41.22 | 4,792,445 | -0.28(-0.68%) |
Feb 27, 2014 | 41.39 | 41.81 | 41.17 | 41.51 | 4,278,631 | -0.59(-1.40%) |
Feb 26, 2014 | 41.70 | 42.38 | 41.56 | 42.10 | 4,801,669 | +0.58(+1.41%) |
Feb 25, 2014 | 41.51 | 41.67 | 41.26 | 41.51 | 3,009,717 | +0.11(+0.27%) |
Feb 24, 2014 | 41.32 | 41.64 | 41.15 | 41.40 | 3,924,683 | +0.25(+0.60%) |
Feb 21, 2014 | 40.80 | 41.35 | 40.80 | 41.15 | 5,048,780 | +0.32(+0.79%) |
Feb 20, 2014 | 39.94 | 40.89 | 39.94 | 40.83 | 3,785,403 | +0.96(+2.40%) |
Feb 19, 2014 | 39.70 | 40.25 | 39.67 | 39.87 | 4,148,091 | +0.15(+0.37%) |
Feb 18, 2014 | 39.99 | 40.06 | 39.47 | 39.73 | 5,808,115 | -0.27(-0.69%) |
Feb 14, 2014 | 39.56 | 40.00 | 40.00 | 40.00 | 11,758,371 | -2.14(-5.08%) |
Feb 13, 2014 | 41.55 | 42.22 | 41.48 | 42.14 | 4,684,278 | +0.39(+0.94%) |
Feb 12, 2014 | 42.65 | 42.79 | 41.65 | 41.74 | 4,511,641 | -0.76(-1.79%) |
Feb 11, 2014 | 41.54 | 42.53 | 41.45 | 42.50 | 3,699,560 | +0.92(+2.22%) |
Feb 10, 2014 | 41.22 | 41.70 | 41.16 | 41.58 | 2,585,437 | +0.25(+0.60%) |
Feb 07, 2014 | 40.65 | 41.39 | 40.65 | 41.34 | 2,618,810 | +0.93(+2.30%) |
Feb 06, 2014 | 39.56 | 40.53 | 39.30 | 40.41 | 3,070,789 | +1.01(+2.57%) |
Feb 05, 2014 | 39.65 | 39.78 | 38.92 | 39.39 | 5,045,670 | -0.27(-0.67%) |
Feb 04, 2014 | 40.04 | 40.14 | 39.53 | 39.66 | 3,293,097 | -0.08(-0.21%) |
Feb 03, 2014 | 41.12 | 41.13 | 39.65 | 39.75 | 3,372,673 | -1.38(-3.35%) |
Jan 31, 2014 | 41.27 | 41.37 | 41.01 | 41.13 | 3,722,617 | -0.68(-1.62%) |
Jan 30, 2014 | 41.29 | 42.19 | 41.29 | 41.80 | 3,260,219 | +1.29(+3.18%) |
Jan 29, 2014 | 41.08 | 41.37 | 40.44 | 40.51 | 3,264,897 | -0.77(-1.87%) |
Jan 28, 2014 | 40.81 | 41.48 | 40.71 | 41.29 | 2,616,112 | +0.54(+1.33%) |
Jan 27, 2014 | 40.62 | 41.01 | 40.53 | 40.75 | 3,301,503 | +0.10(+0.24%) |
Jan 24, 2014 | 40.64 | 41.12 | 40.60 | 40.65 | 3,044,938 | -0.27(-0.65%) |
Jan 23, 2014 | 41.19 | 41.35 | 40.75 | 40.91 | 3,172,754 | -0.60(-1.44%) |
Jan 22, 2014 | 41.54 | 41.63 | 41.38 | 41.51 | 2,731,430 | +0.15(+0.37%) |
Jan 21, 2014 | 41.77 | 41.77 | 40.82 | 41.36 | 4,024,540 | -0.01(-0.02%) |
Jan 17, 2014 | 43.19 | 41.36 | 41.36 | 41.36 | 5,347,634 | -0.30(-0.71%) |
Jan 16, 2014 | 42.19 | 42.36 | 41.37 | 41.66 | 4,653,139 | -0.71(-1.68%) |
Jan 15, 2014 | 42.53 | 42.84 | 42.33 | 42.37 | 2,593,557 | -0.15(-0.36%) |
Jan 14, 2014 | 42.51 | 42.95 | 42.24 | 42.53 | 2,916,336 | +0.15(+0.35%) |
Jan 13, 2014 | 43.66 | 43.76 | 42.19 | 42.38 | 4,146,123 | -1.58(-3.59%) |
Jan 10, 2014 | 43.83 | 43.96 | 43.48 | 43.95 | 1,670,597 | +0.13(+0.29%) |
Jan 09, 2014 | 43.57 | 43.88 | 43.24 | 43.83 | 2,288,345 | +0.44(+1.01%) |
Jan 08, 2014 | 43.45 | 43.48 | 42.98 | 43.39 | 3,024,092 | -0.12(-0.27%) |
Jan 07, 2014 | 43.62 | 43.83 | 43.35 | 43.51 | 2,566,955 | +0.09(+0.21%) |
Jan 06, 2014 | 43.78 | 43.92 | 43.21 | 43.42 | 3,088,283 | -0.28(-0.64%) |
Jan 03, 2014 | 43.72 | 43.97 | 43.44 | 43.70 | 2,517,975 | -0.19(-0.43%) |
Jan 02, 2014 | 44.34 | 44.64 | 43.62 | 43.89 | 2,513,588 | +0.03(+0.06%) |
Dec 31, 2013 | 43.81 | 43.86 | 43.86 | 43.86 | 1,583,568 | +0.19(+0.44%) |
Dec 30, 2013 | 43.41 | 43.83 | 43.34 | 43.67 | 1,550,124 | +0.34(+0.80%) |
Dec 27, 2013 | 43.86 | 43.96 | 42.90 | 43.33 | 2,392,863 | -0.35(-0.81%) |
Dec 26, 2013 | 43.27 | 43.76 | 43.14 | 43.68 | 1,968,135 | +0.62(+1.44%) |
Dec 24, 2013 | 42.95 | 43.17 | 42.73 | 43.06 | 1,710,147 | +0.17(+0.39%) |
Dec 23, 2013 | 43.45 | 43.55 | 42.30 | 42.89 | 4,530,365 | -0.34(-0.79%) |
Dec 20, 2013 | 42.09 | 43.23 | 41.86 | 43.23 | 130,771,864 | +1.29(+3.07%) |
Dec 19, 2013 | 41.98 | 42.29 | 41.87 | 41.95 | 2,466,983 | -0.15(-0.36%) |
Dec 18, 2013 | 41.39 | 42.15 | 41.10 | 42.10 | 2,558,905 | +0.75(+1.82%) |
Dec 17, 2013 | 41.38 | 41.51 | 41.14 | 41.35 | 2,076,808 | +0.07(+0.16%) |
Dec 16, 2013 | 41.33 | 41.46 | 41.10 | 41.28 | 2,670,212 | +0.04(+0.09%) |
Dec 13, 2013 | 41.16 | 41.32 | 40.67 | 41.25 | 4,333,843 | +0.39(+0.96%) |
Dec 12, 2013 | 40.37 | 41.00 | 40.27 | 40.85 | 4,169,136 | +0.53(+1.33%) |
Dec 11, 2013 | 40.63 | 40.93 | 40.23 | 40.32 | 3,369,825 | -0.36(-0.89%) |
Dec 10, 2013 | 40.93 | 41.01 | 40.20 | 40.68 | 3,717,425 | -0.30(-0.73%) |
Dec 09, 2013 | 41.10 | 41.21 | 40.82 | 40.97 | 2,633,606 | -0.11(-0.27%) |
Dec 06, 2013 | 42.79 | 42.79 | 40.91 | 41.09 | 2,239,525 | +0.29(+0.70%) |
Dec 05, 2013 | 40.89 | 41.23 | 40.69 | 40.80 | 3,220,227 | -0.10(-0.24%) |
Dec 04, 2013 | 40.94 | 41.06 | 40.55 | 40.90 | 2,382,747 | -0.09(-0.21%) |
Dec 03, 2013 | 41.27 | 41.32 | 40.86 | 40.98 | 3,185,540 | -0.30(-0.72%) |
Dec 02, 2013 | 41.36 | 41.72 | 41.10 | 41.28 | 3,257,587 | +0.20(+0.49%) |
Nov 29, 2013 | 41.15 | 41.53 | 41.01 | 41.08 | 1,411,635 | -0.06(-0.15%) |
Nov 27, 2013 | 41.22 | 41.43 | 41.00 | 41.14 | 2,300,512 | +0.09(+0.23%) |
Nov 26, 2013 | 40.80 | 41.26 | 40.74 | 41.05 | 2,418,685 | +0.18(+0.43%) |
Nov 25, 2013 | 40.82 | 41.07 | 40.71 | 40.87 | 4,486,044 | +0.23(+0.56%) |
Nov 22, 2013 | 39.55 | 40.70 | 39.33 | 40.64 | 4,933,426 | +1.33(+3.37%) |
Nov 21, 2013 | 39.48 | 39.48 | 39.10 | 39.32 | 2,058,204 | -0.04(-0.09%) |
Nov 20, 2013 | 39.40 | 39.67 | 39.22 | 39.35 | 1,813,822 | +0.08(+0.21%) |
Nov 19, 2013 | 39.25 | 39.45 | 39.07 | 39.27 | 2,004,488 | -0.03(-0.08%) |
Nov 18, 2013 | 39.49 | 39.72 | 39.21 | 39.30 | 2,616,090 | -0.20(-0.50%) |
Nov 15, 2013 | 39.25 | 39.50 | 39.08 | 39.50 | 2,527,064 | +0.18(+0.47%) |
Nov 14, 2013 | 39.05 | 39.34 | 38.76 | 39.31 | 2,460,734 | +0.26(+0.67%) |
Nov 13, 2013 | 38.08 | 39.06 | 38.04 | 39.05 | 3,551,184 | +0.91(+2.38%) |
Nov 12, 2013 | 38.20 | 38.39 | 38.02 | 38.14 | 3,600,650 | -0.21(-0.56%) |
Nov 11, 2013 | 38.35 | 38.48 | 38.29 | 38.36 | 1,834,627 | +0.05(+0.14%) |
Nov 08, 2013 | 38.01 | 38.31 | 37.87 | 38.30 | 3,887,172 | +0.30(+0.78%) |
Nov 07, 2013 | 38.95 | 39.06 | 37.95 | 38.01 | 3,550,510 | -0.95(-2.43%) |
Nov 06, 2013 | 38.99 | 39.50 | 38.70 | 38.95 | 5,245,743 | +0.47(+1.23%) |
Nov 05, 2013 | 38.29 | 38.59 | 38.02 | 38.48 | 3,487,314 | +0.20(+0.51%) |
Nov 04, 2013 | 37.95 | 38.34 | 37.85 | 38.28 | 3,319,189 | +0.55(+1.45%) |
Nov 01, 2013 | 37.65 | 37.94 | 37.62 | 37.74 | 1,615,116 | +0.09(+0.23%) |
Oct 31, 2013 | 37.67 | 37.87 | 37.33 | 37.65 | 3,421,812 | +0.01(+0.02%) |
Oct 30, 2013 | 37.87 | 37.97 | 37.36 | 37.64 | 2,615,713 | -0.18(-0.48%) |
Oct 29, 2013 | 38.00 | 38.12 | 37.74 | 37.82 | 4,553,026 | -0.10(-0.25%) |
Oct 28, 2013 | 37.16 | 37.93 | 37.09 | 37.92 | 4,899,487 | +0.76(+2.04%) |
Oct 25, 2013 | 37.30 | 37.33 | 36.88 | 37.16 | 3,180,646 | +0.26(+0.70%) |
Oct 24, 2013 | 37.37 | 37.37 | 36.90 | 36.90 | 2,794,688 | -0.30(-0.80%) |
Oct 23, 2013 | 37.01 | 37.24 | 36.78 | 37.20 | 2,392,793 | +0.18(+0.47%) |
Oct 22, 2013 | 37.17 | 37.30 | 36.83 | 37.02 | 4,558,885 | +0.04(+0.10%) |
Oct 21, 2013 | 37.28 | 37.54 | 36.82 | 36.99 | 7,509,963 | +1.21(+3.39%) |
Oct 18, 2013 | 35.54 | 35.77 | 35.27 | 35.77 | 3,453,923 | +0.42(+1.19%) |
Oct 17, 2013 | 35.12 | 35.62 | 35.06 | 35.35 | 3,731,045 | +0.10(+0.28%) |
Oct 16, 2013 | 34.50 | 35.27 | 34.50 | 35.25 | 4,780,817 | +0.92(+2.68%) |
Oct 15, 2013 | 34.56 | 34.79 | 34.29 | 34.33 | 6,549,976 | -0.26(-0.76%) |
Oct 14, 2013 | 33.87 | 34.71 | 33.87 | 34.60 | 2,762,565 | +0.26(+0.75%) |
Oct 11, 2013 | 34.10 | 34.35 | 33.87 | 34.34 | 2,949,782 | +0.24(+0.70%) |
Oct 10, 2013 | 34.19 | 34.26 | 33.99 | 34.10 | 1,874,334 | +0.40(+1.20%) |
Oct 09, 2013 | 33.35 | 33.88 | 33.15 | 33.69 | 3,298,014 | +0.47(+1.40%) |
Oct 08, 2013 | 33.96 | 34.05 | 33.16 | 33.23 | 4,358,768 | -0.72(-2.11%) |
Oct 07, 2013 | 34.17 | 34.38 | 33.94 | 33.94 | 2,878,448 | -0.47(-1.35%) |
Oct 04, 2013 | 34.14 | 34.51 | 34.09 | 34.41 | 2,826,395 | +0.35(+1.01%) |
Oct 03, 2013 | 34.25 | 34.70 | 33.86 | 34.07 | 3,158,060 | -0.22(-0.64%) |
Oct 02, 2013 | 35.09 | 35.24 | 33.93 | 34.29 | 4,729,848 | -0.53(-1.53%) |
Oct 01, 2013 | 34.95 | 35.02 | 34.59 | 34.82 | 3,023,468 | -0.04(-0.11%) |
Sep 30, 2013 | 34.52 | 34.93 | 34.50 | 34.86 | 3,149,847 | +0.10(+0.29%) |
Sep 27, 2013 | 34.95 | 35.02 | 34.46 | 34.76 | 3,669,220 | -0.20(-0.57%) |
Sep 26, 2013 | 34.97 | 35.15 | 34.80 | 34.95 | 3,157,157 | +0.06(+0.19%) |
Sep 25, 2013 | 35.52 | 35.53 | 34.79 | 34.89 | 3,323,015 | -0.58(-1.65%) |
Sep 24, 2013 | 35.52 | 35.62 | 35.30 | 35.47 | 2,328,541 | +0.02(+0.07%) |
Sep 23, 2013 | 35.55 | 35.59 | 35.06 | 35.45 | 2,426,926 | -0.15(-0.43%) |
Sep 20, 2013 | 35.84 | 35.89 | 35.36 | 35.60 | 4,607,426 | -0.20(-0.57%) |
Sep 19, 2013 | 34.90 | 35.83 | 34.90 | 35.81 | 4,736,444 | +0.75(+2.14%) |
Sep 18, 2013 | 34.54 | 35.08 | 34.25 | 35.06 | 2,552,317 | +0.44(+1.29%) |
Sep 17, 2013 | 34.34 | 34.62 | 34.34 | 34.61 | 2,679,074 | +0.28(+0.81%) |
Sep 16, 2013 | 34.67 | 34.55 | 34.27 | 34.34 | 2,984,149 | +0.10(+0.30%) |
Sep 13, 2013 | 34.05 | 34.27 | 33.88 | 34.23 | 1,865,802 | +0.14(+0.41%) |
Sep 12, 2013 | 33.76 | 34.11 | 33.71 | 34.10 | 3,131,265 | +0.31(+0.91%) |
Sep 11, 2013 | 33.62 | 33.79 | 33.40 | 33.79 | 3,396,033 | +0.14(+0.42%) |
Sep 10, 2013 | 33.61 | 33.72 | 33.24 | 33.65 | 2,406,927 | +0.08(+0.25%) |
Sep 09, 2013 | 33.52 | 33.72 | 33.43 | 33.56 | 1,861,216 | +0.07(+0.21%) |
Sep 06, 2013 | 33.83 | 33.90 | 33.16 | 33.49 | 1,798,198 | -0.20(-0.61%) |
Sep 05, 2013 | 33.49 | 33.82 | 33.40 | 33.70 | 2,798,833 | +0.21(+0.62%) |
Sep 04, 2013 | 33.09 | 33.64 | 33.09 | 33.49 | 2,358,096 | +0.53(+1.62%) |
Sep 03, 2013 | 32.91 | 33.15 | 32.81 | 32.96 | 2,923,770 | +0.32(+0.98%) |
Aug 30, 2013 | 32.70 | 32.93 | 32.52 | 32.63 | 2,291,150 | +0.06(+0.19%) |
Aug 29, 2013 | 32.52 | 32.78 | 32.36 | 32.57 | 3,137,378 | +0.05(+0.14%) |
Aug 28, 2013 | 32.39 | 32.69 | 32.37 | 32.53 | 2,820,512 | +0.07(+0.22%) |
Aug 27, 2013 | 32.97 | 33.02 | 32.39 | 32.46 | 3,950,759 | -0.52(-1.58%) |
Aug 26, 2013 | 33.33 | 33.46 | 32.92 | 32.98 | 2,566,134 | -0.33(-1.00%) |
Aug 23, 2013 | 33.36 | 33.79 | 33.13 | 33.31 | 2,489,143 | +0.06(+0.17%) |
Aug 22, 2013 | 33.27 | 33.51 | 32.85 | 33.25 | 2,204,963 | +0.04(+0.13%) |
Aug 21, 2013 | 33.35 | 33.64 | 33.13 | 33.21 | 1,843,988 | -0.16(-0.47%) |
Aug 20, 2013 | 33.32 | 33.64 | 33.09 | 33.37 | 3,476,084 | +0.09(+0.27%) |
Aug 19, 2013 | 33.51 | 33.73 | 33.26 | 33.28 | 2,452,870 | -0.32(-0.96%) |
Aug 16, 2013 | 33.47 | 33.92 | 33.47 | 33.60 | 2,747,565 | -0.05(-0.16%) |
Aug 15, 2013 | 34.05 | 34.07 | 33.52 | 33.65 | 3,922,506 | -0.55(-1.62%) |
Aug 14, 2013 | 34.68 | 34.74 | 34.13 | 34.21 | 3,462,396 | -0.51(-1.46%) |
Aug 13, 2013 | 34.61 | 34.82 | 34.39 | 34.71 | 2,179,676 | +0.16(+0.47%) |
Aug 12, 2013 | 34.49 | 34.74 | 34.46 | 34.55 | 1,990,105 | -0.12(-0.35%) |
Aug 09, 2013 | 34.65 | 34.93 | 34.46 | 34.67 | 1,934,471 | -0.01(-0.02%) |
Aug 08, 2013 | 34.82 | 34.87 | 34.63 | 34.68 | 1,882,985 | +0.11(+0.31%) |
Aug 07, 2013 | 34.82 | 35.00 | 34.57 | 34.57 | 3,454,950 | -0.48(-1.37%) |
Aug 06, 2013 | 34.98 | 35.20 | 34.87 | 35.05 | 2,904,920 | -0.02(-0.04%) |
Aug 05, 2013 | 35.06 | 35.27 | 35.02 | 35.06 | 1,013,329 | -0.20(-0.57%) |
Aug 02, 2013 | 34.99 | 35.27 | 34.85 | 35.26 | 1,494,526 | +0.21(+0.61%) |
Aug 01, 2013 | 34.54 | 35.12 | 34.37 | 35.05 | 2,021,679 | +0.71(+2.07%) |
Jul 31, 2013 | 34.51 | 34.75 | 34.27 | 34.34 | 1,999,794 | -0.09(-0.26%) |
Jul 30, 2013 | 34.54 | 34.65 | 34.34 | 34.43 | 2,084,558 | +0.07(+0.20%) |
Jul 29, 2013 | 34.63 | 34.68 | 34.27 | 34.36 | 1,666,131 | -0.34(-0.98%) |
Jul 26, 2013 | 34.23 | 34.74 | 34.17 | 34.71 | 2,267,578 | +0.23(+0.66%) |
Jul 25, 2013 | 34.27 | 34.52 | 34.15 | 34.48 | 2,227,801 | +0.19(+0.55%) |
Jul 24, 2013 | 34.36 | 34.49 | 34.15 | 34.29 | 1,764,662 | +0.09(+0.27%) |
Jul 23, 2013 | 34.05 | 34.32 | 34.01 | 34.20 | 1,993,088 | +0.23(+0.68%) |
Jul 22, 2013 | 34.09 | 34.23 | 33.82 | 33.97 | 4,337,979 | -0.36(-1.06%) |
Jul 19, 2013 | 34.38 | 34.78 | 33.86 | 34.33 | 7,343,703 | -0.45(-1.30%) |
Jul 18, 2013 | 34.10 | 34.84 | 34.10 | 34.78 | 3,423,497 | +0.39(+1.13%) |
Jul 17, 2013 | 34.61 | 34.78 | 34.35 | 34.39 | 2,490,009 | -0.15(-0.44%) |
Jul 16, 2013 | 34.76 | 34.90 | 34.52 | 34.54 | 2,835,955 | -0.23(-0.67%) |
Jul 15, 2013 | 34.75 | 34.88 | 34.61 | 34.78 | 2,831,296 | -0.01(-0.03%) |
Jul 12, 2013 | 34.77 | 34.96 | 34.64 | 34.79 | 1,813,756 | -0.03(-0.08%) |
Jul 11, 2013 | 34.78 | 34.88 | 34.63 | 34.82 | 2,417,762 | +0.32(+0.92%) |
Jul 10, 2013 | 34.52 | 34.75 | 34.30 | 34.50 | 2,391,713 | -0.10(-0.30%) |
Jul 09, 2013 | 34.94 | 34.64 | 33.95 | 34.60 | 1,842,135 | +0.26(+0.75%) |
Jul 08, 2013 | 34.48 | 34.77 | 34.23 | 34.34 | 2,939,999 | +0.13(+0.37%) |
Jul 05, 2013 | 33.83 | 34.45 | 33.83 | 34.22 | 2,473,591 | +0.43(+1.27%) |
Jul 03, 2013 | 33.53 | 33.85 | 33.27 | 33.79 | 1,411,541 | +0.04(+0.12%) |
Jul 02, 2013 | 33.92 | 34.19 | 33.50 | 33.74 | 3,791,367 | -0.25(-0.74%) |
Jul 01, 2013 | 33.81 | 34.34 | 33.74 | 34.00 | 2,973,857 | +0.34(+1.02%) |
Jun 28, 2013 | 33.43 | 34.00 | 33.17 | 33.65 | 5,156,465 | +0.17(+0.51%) |
Jun 27, 2013 | 33.47 | 33.64 | 33.28 | 33.48 | 2,174,640 | +0.13(+0.40%) |
Jun 26, 2013 | 33.25 | 33.43 | 32.99 | 33.35 | 3,889,979 | +0.54(+1.65%) |
Jun 25, 2013 | 32.64 | 32.95 | 32.47 | 32.81 | 3,605,525 | +0.45(+1.38%) |
Jun 24, 2013 | 32.15 | 32.61 | 31.80 | 32.36 | 3,463,813 | -0.06(-0.20%) |
Jun 21, 2013 | 32.74 | 33.10 | 32.16 | 32.43 | 4,400,353 | -0.14(-0.43%) |
Jun 20, 2013 | 33.38 | 33.43 | 32.47 | 32.57 | 3,273,926 | -0.99(-2.95%) |
Jun 19, 2013 | 33.22 | 33.66 | 33.22 | 33.56 | 4,865,620 | +0.35(+1.06%) |
Jun 18, 2013 | 32.82 | 33.26 | 32.74 | 33.20 | 2,540,141 | +0.40(+1.23%) |
Jun 17, 2013 | 32.86 | 33.02 | 32.55 | 32.80 | 2,569,002 | +0.18(+0.55%) |
Jun 14, 2013 | 32.71 | 32.89 | 32.51 | 32.62 | 2,035,854 | -0.24(-0.72%) |
Jun 13, 2013 | 33.16 | 33.23 | 32.67 | 32.86 | 4,382,937 | -0.19(-0.57%) |
Jun 12, 2013 | 33.05 | 33.09 | 32.80 | 33.05 | 3,374,816 | +0.27(+0.81%) |
Jun 11, 2013 | 32.41 | 33.06 | 32.32 | 32.78 | 3,004,358 | +0.18(+0.57%) |
Jun 10, 2013 | 32.65 | 32.77 | 32.42 | 32.60 | 1,437,562 | -0.03(-0.09%) |
Jun 07, 2013 | 32.25 | 32.66 | 30.64 | 32.63 | 2,964,208 | +0.42(+1.30%) |
Jun 06, 2013 | 31.96 | 32.23 | 31.75 | 32.21 | 2,609,847 | +0.05(+0.16%) |
Jun 05, 2013 | 32.18 | 32.48 | 32.07 | 32.16 | 3,134,145 | -0.22(-0.69%) |
Jun 04, 2013 | 32.14 | 32.52 | 31.67 | 32.38 | 2,407,689 | +0.18(+0.55%) |
Jun 03, 2013 | 31.89 | 32.22 | 31.62 | 32.21 | 2,813,490 | +0.31(+0.96%) |
May 31, 2013 | 32.07 | 32.48 | 31.90 | 31.90 | 3,556,108 | -0.19(-0.59%) |
May 30, 2013 | 32.11 | 32.26 | 31.92 | 32.09 | 2,499,297 | +0.07(+0.22%) |
May 29, 2013 | 31.95 | 32.24 | 31.84 | 32.02 | 1,762,091 | -0.03(-0.11%) |
May 28, 2013 | 32.29 | 32.42 | 31.89 | 32.05 | 1,417,073 | +0.16(+0.50%) |
May 24, 2013 | 31.95 | 32.01 | 31.58 | 31.89 | 2,464,922 | -0.23(-0.70%) |
May 23, 2013 | 31.71 | 32.31 | 31.54 | 32.12 | 1,867,018 | +0.02(+0.05%) |
May 22, 2013 | 32.36 | 32.60 | 31.97 | 32.10 | 1,871,877 | -0.19(-0.60%) |
May 21, 2013 | 31.66 | 32.39 | 31.66 | 32.30 | 2,303,442 | +0.11(+0.35%) |
May 20, 2013 | 31.89 | 32.26 | 31.86 | 32.18 | 2,583,025 | +0.31(+0.96%) |
May 17, 2013 | 31.49 | 32.04 | 31.49 | 31.88 | 2,901,351 | +0.39(+1.22%) |
May 16, 2013 | 32.21 | 32.34 | 31.37 | 31.49 | 3,439,290 | -0.72(-2.24%) |
May 15, 2013 | 31.91 | 32.45 | 31.91 | 32.21 | 4,509,289 | +0.58(+1.84%) |
May 13, 2013 | 31.67 | 31.77 | 31.38 | 31.63 | 2,939,668 | -0.14(-0.45%) |
May 10, 2013 | 31.37 | 31.83 | 31.32 | 31.77 | 3,427,019 | +0.43(+1.38%) |
May 09, 2013 | 31.40 | 31.57 | 31.17 | 31.34 | 2,528,985 | -0.07(-0.22%) |
May 08, 2013 | 31.22 | 31.48 | 30.98 | 31.41 | 2,774,246 | +0.18(+0.59%) |
May 07, 2013 | 30.92 | 31.23 | 30.89 | 31.22 | 2,979,437 | +0.45(+1.46%) |
May 06, 2013 | 30.72 | 30.95 | 30.63 | 30.77 | 2,797,646 | -0.03(-0.11%) |
May 03, 2013 | 30.58 | 30.92 | 30.42 | 30.81 | 3,171,920 | +0.38(+1.25%) |
May 02, 2013 | 30.68 | 30.74 | 30.19 | 30.42 | 3,617,560 | -0.01(-0.02%) |