Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 32.96 | 33.29 | 32.96 | 33.09 | 34,110 | +0.12(+0.36%) |
Feb 27, 2014 | 32.80 | 33.03 | 32.80 | 32.97 | 928,787 | +0.09(+0.28%) |
Feb 26, 2014 | 33.02 | 33.02 | 32.77 | 32.88 | 26,818 | +0.01(+0.02%) |
Feb 25, 2014 | 32.92 | 33.05 | 32.86 | 32.87 | 28,188 | -0.01(-0.04%) |
Feb 24, 2014 | 32.80 | 33.06 | 32.64 | 32.89 | 24,783 | +0.25(+0.76%) |
Feb 21, 2014 | 32.83 | 32.83 | 32.64 | 32.64 | 61,553 | -0.05(-0.14%) |
Feb 20, 2014 | 32.54 | 32.76 | 32.50 | 32.68 | 16,955 | +0.19(+0.58%) |
Feb 19, 2014 | 32.57 | 32.69 | 32.49 | 32.50 | 45,298 | -0.09(-0.29%) |
Feb 18, 2014 | 32.69 | 32.73 | 32.58 | 32.59 | 43,997 | -0.02(-0.07%) |
Feb 14, 2014 | 32.33 | 32.61 | 32.61 | 32.61 | 27,455 | +0.16(+0.49%) |
Feb 13, 2014 | 32.06 | 32.51 | 32.06 | 32.45 | 36,281 | +0.07(+0.23%) |
Feb 12, 2014 | 32.33 | 32.44 | 32.25 | 32.38 | 51,338 | -0.07(-0.22%) |
Feb 11, 2014 | 32.05 | 32.48 | 32.03 | 32.45 | 56,988 | +0.28(+0.88%) |
Feb 10, 2014 | 32.16 | 32.16 | 31.99 | 32.16 | 30,164 | +0.08(+0.25%) |
Feb 07, 2014 | 31.83 | 32.08 | 31.83 | 32.08 | 56,967 | +0.37(+1.17%) |
Feb 06, 2014 | 31.57 | 31.73 | 31.48 | 31.71 | 53,232 | +0.38(+1.22%) |
Feb 05, 2014 | 31.21 | 31.36 | 31.05 | 31.33 | 127,881 | +0.10(+0.32%) |
Feb 04, 2014 | 31.15 | 31.28 | 31.12 | 31.23 | 76,522 | +0.18(+0.56%) |
Feb 03, 2014 | 31.72 | 31.72 | 31.05 | 31.05 | 90,976 | -0.54(-1.72%) |
Jan 31, 2014 | 31.53 | 31.78 | 31.34 | 31.60 | 659,019 | -0.22(-0.70%) |
Jan 30, 2014 | 31.89 | 31.90 | 31.77 | 31.82 | 27,129 | -0.02(-0.07%) |
Jan 29, 2014 | 32.15 | 32.15 | 31.81 | 31.84 | 97,763 | -0.57(-1.77%) |
Jan 28, 2014 | 32.28 | 32.43 | 32.24 | 32.42 | 196,432 | +0.12(+0.38%) |
Jan 27, 2014 | 32.43 | 32.43 | 32.18 | 32.30 | 59,918 | -0.07(-0.23%) |
Jan 24, 2014 | 32.74 | 32.74 | 32.37 | 32.37 | 39,573 | -0.57(-1.72%) |
Jan 23, 2014 | 33.13 | 33.13 | 32.82 | 32.94 | 38,103 | -0.27(-0.80%) |
Jan 22, 2014 | 33.20 | 33.22 | 33.10 | 33.20 | 42,019 | +0.13(+0.39%) |
Jan 21, 2014 | 33.06 | 33.15 | 32.93 | 33.07 | 126,152 | +0.26(+0.78%) |
Jan 17, 2014 | 32.99 | 32.82 | 32.82 | 32.82 | 92,628 | -0.18(-0.54%) |
Jan 16, 2014 | 32.99 | 33.05 | 32.91 | 32.99 | 64,134 | +0.04(+0.11%) |
Jan 15, 2014 | 33.04 | 33.00 | 32.92 | 32.96 | 57,424 | -0.08(-0.25%) |
Jan 14, 2014 | 32.95 | 33.04 | 32.88 | 33.04 | 54,674 | +0.25(+0.76%) |
Jan 13, 2014 | 32.89 | 32.97 | 32.74 | 32.79 | 153,666 | -0.19(-0.59%) |
Jan 10, 2014 | 32.86 | 33.03 | 32.86 | 32.99 | 57,753 | +0.15(+0.46%) |
Jan 09, 2014 | 32.86 | 32.92 | 32.66 | 32.83 | 52,539 | +0.00(+0.00%) |
Jan 08, 2014 | 33.05 | 33.05 | 32.83 | 32.83 | 32,609 | -0.29(-0.87%) |
Jan 07, 2014 | 33.10 | 33.14 | 33.08 | 33.12 | 24,540 | +0.09(+0.27%) |
Jan 06, 2014 | 33.10 | 33.10 | 32.93 | 33.03 | 20,062 | -0.08(-0.24%) |
Jan 03, 2014 | 33.09 | 33.21 | 33.05 | 33.11 | 18,017 | +0.07(+0.20%) |
Jan 02, 2014 | 33.36 | 33.36 | 33.01 | 33.05 | 308,910 | -0.54(-1.61%) |
Dec 31, 2013 | 33.59 | 33.59 | 33.59 | 33.59 | 29,507 | +0.01(+0.03%) |
Dec 30, 2013 | 33.52 | 33.61 | 33.49 | 33.58 | 58,797 | +0.10(+0.29%) |
Dec 27, 2013 | 33.36 | 33.54 | 33.36 | 33.48 | 53,332 | +0.20(+0.61%) |
Dec 26, 2013 | 33.31 | 33.36 | 33.20 | 33.27 | 24,961 | +0.14(+0.43%) |
Dec 24, 2013 | 33.10 | 33.19 | 33.10 | 33.13 | 19,562 | +0.05(+0.14%) |
Dec 23, 2013 | 33.08 | 33.13 | 33.01 | 33.08 | 57,137 | +0.09(+0.28%) |
Dec 20, 2013 | 32.97 | 33.08 | 32.93 | 32.99 | 94,032 | +0.10(+0.31%) |
Dec 19, 2013 | 32.82 | 32.96 | 32.77 | 32.89 | 70,503 | -0.05(-0.15%) |
Dec 18, 2013 | 32.57 | 32.94 | 32.55 | 32.94 | 88,071 | +0.38(+1.17%) |
Dec 17, 2013 | 32.62 | 32.62 | 32.44 | 32.56 | 50,324 | -0.12(-0.38%) |
Dec 16, 2013 | 32.76 | 32.80 | 32.65 | 32.68 | 45,038 | +0.11(+0.35%) |
Dec 13, 2013 | 32.64 | 32.64 | 32.50 | 32.57 | 19,019 | -0.06(-0.19%) |
Dec 12, 2013 | 32.99 | 32.99 | 32.60 | 32.63 | 67,659 | -0.37(-1.12%) |
Dec 11, 2013 | 33.21 | 33.21 | 33.00 | 33.00 | 31,206 | -0.16(-0.49%) |
Dec 10, 2013 | 33.31 | 33.31 | 33.12 | 33.16 | 58,987 | -0.19(-0.57%) |
Dec 09, 2013 | 33.28 | 33.36 | 33.28 | 33.36 | 42,005 | +0.11(+0.34%) |
Dec 06, 2013 | 32.96 | 33.29 | 32.96 | 33.24 | 33,869 | +0.34(+1.04%) |
Dec 05, 2013 | 33.06 | 33.06 | 32.85 | 32.90 | 141,440 | -0.19(-0.56%) |
Dec 04, 2013 | 32.94 | 33.11 | 32.83 | 33.09 | 26,125 | -0.05(-0.16%) |
Dec 03, 2013 | 32.97 | 33.19 | 32.97 | 33.14 | 95,526 | -0.03(-0.10%) |
Dec 02, 2013 | 33.34 | 33.34 | 33.13 | 33.17 | 306,201 | -0.16(-0.49%) |
Nov 29, 2013 | 33.57 | 33.57 | 33.32 | 33.34 | 59,633 | -0.04(-0.12%) |
Nov 27, 2013 | 33.31 | 33.46 | 33.31 | 33.38 | 35,605 | +0.02(+0.06%) |
Nov 26, 2013 | 33.24 | 33.50 | 33.24 | 33.36 | 41,528 | -0.11(-0.33%) |
Nov 25, 2013 | 33.59 | 33.63 | 33.45 | 33.47 | 18,638 | -0.07(-0.21%) |
Nov 22, 2013 | 33.48 | 33.57 | 33.39 | 33.54 | 24,610 | +0.07(+0.20%) |
Nov 21, 2013 | 33.37 | 33.48 | 33.34 | 33.47 | 30,724 | +0.05(+0.16%) |
Nov 20, 2013 | 33.69 | 33.73 | 33.34 | 33.42 | 42,733 | -0.18(-0.54%) |
Nov 19, 2013 | 33.56 | 33.69 | 33.56 | 33.60 | 16,407 | -0.06(-0.17%) |
Nov 18, 2013 | 33.70 | 33.86 | 33.60 | 33.66 | 20,459 | +0.02(+0.06%) |
Nov 15, 2013 | 33.56 | 33.69 | 33.55 | 33.64 | 12,487 | +0.08(+0.23%) |
Nov 14, 2013 | 33.24 | 33.60 | 33.24 | 33.56 | 101,599 | +0.32(+0.97%) |
Nov 12, 2013 | 33.19 | 33.24 | 33.09 | 33.24 | 14,995 | +0.02(+0.06%) |
Nov 11, 2013 | 33.33 | 33.33 | 33.19 | 33.22 | 8,650 | +0.03(+0.09%) |
Nov 08, 2013 | 32.97 | 33.19 | 32.90 | 33.19 | 174,411 | +0.08(+0.26%) |
Nov 07, 2013 | 33.41 | 33.50 | 33.05 | 33.11 | 52,036 | -0.41(-1.21%) |
Nov 06, 2013 | 33.27 | 33.54 | 33.27 | 33.51 | 80,129 | +0.26(+0.79%) |
Nov 05, 2013 | 33.12 | 33.32 | 33.10 | 33.25 | 502,231 | -0.07(-0.21%) |
Nov 04, 2013 | 33.39 | 33.39 | 33.17 | 33.32 | 157,840 | +0.09(+0.26%) |
Nov 01, 2013 | 33.21 | 33.26 | 33.10 | 33.23 | 177,862 | -0.10(-0.31%) |
Oct 31, 2013 | 33.27 | 33.43 | 33.26 | 33.34 | 62,177 | -0.08(-0.25%) |
Oct 30, 2013 | 33.73 | 33.73 | 33.36 | 33.42 | 242,633 | -0.27(-0.80%) |
Oct 29, 2013 | 33.55 | 33.69 | 33.53 | 33.69 | 166,051 | +0.18(+0.53%) |
Oct 28, 2013 | 33.35 | 33.60 | 33.31 | 33.51 | 647,805 | +0.24(+0.71%) |
Oct 25, 2013 | 33.31 | 33.31 | 33.12 | 33.28 | 640,662 | +0.08(+0.23%) |
Oct 24, 2013 | 33.38 | 33.38 | 33.14 | 33.20 | 73,151 | +0.03(+0.10%) |
Oct 23, 2013 | 33.20 | 33.22 | 33.07 | 33.17 | 100,013 | -0.09(-0.27%) |
Oct 22, 2013 | 32.91 | 33.34 | 32.91 | 33.26 | 80,276 | +0.44(+1.35%) |
Oct 21, 2013 | 32.81 | 32.86 | 32.72 | 32.81 | 101,987 | -0.06(-0.18%) |
Oct 18, 2013 | 32.93 | 32.93 | 32.81 | 32.87 | 139,632 | +0.19(+0.59%) |
Oct 17, 2013 | 32.27 | 32.70 | 32.27 | 32.68 | 98,016 | +0.54(+1.67%) |
Oct 16, 2013 | 31.93 | 32.14 | 31.81 | 32.14 | 34,489 | +0.32(+1.02%) |
Oct 15, 2013 | 32.08 | 32.08 | 31.82 | 31.82 | 747,046 | -0.21(-0.65%) |
Oct 14, 2013 | 31.80 | 32.04 | 31.80 | 32.02 | 15,692 | +0.03(+0.11%) |
Oct 11, 2013 | 31.91 | 31.99 | 31.79 | 31.99 | 27,216 | +0.15(+0.46%) |
Oct 10, 2013 | 31.51 | 31.88 | 31.51 | 31.84 | 81,447 | +0.51(+1.61%) |
Oct 09, 2013 | 31.36 | 31.40 | 31.23 | 31.34 | 44,712 | -0.01(-0.02%) |
Oct 08, 2013 | 31.41 | 31.55 | 31.33 | 31.35 | 32,292 | -0.13(-0.42%) |
Oct 07, 2013 | 31.53 | 31.62 | 31.42 | 31.48 | 42,575 | -0.18(-0.58%) |
Oct 04, 2013 | 31.55 | 31.67 | 31.53 | 31.66 | 65,351 | +0.05(+0.16%) |
Oct 03, 2013 | 31.81 | 31.81 | 31.55 | 31.61 | 30,227 | -0.11(-0.35%) |
Oct 02, 2013 | 31.73 | 31.73 | 31.50 | 31.72 | 91,103 | -0.11(-0.34%) |
Oct 01, 2013 | 31.68 | 31.90 | 31.68 | 31.83 | 85,813 | -0.28(-0.88%) |
Sep 27, 2013 | 32.11 | 32.11 | 31.95 | 32.11 | 1,698,457 | +0.01(+0.04%) |
Sep 26, 2013 | 32.13 | 32.14 | 32.04 | 32.10 | 17,602 | +0.07(+0.23%) |
Sep 25, 2013 | 32.11 | 32.16 | 31.99 | 32.03 | 43,878 | -0.13(-0.40%) |
Sep 24, 2013 | 32.26 | 32.38 | 32.15 | 32.16 | 33,400 | -0.23(-0.70%) |
Sep 23, 2013 | 32.38 | 32.44 | 32.28 | 32.38 | 86,580 | -0.07(-0.22%) |
Sep 20, 2013 | 32.58 | 32.59 | 32.44 | 32.45 | 128,818 | -0.21(-0.65%) |
Sep 19, 2013 | 32.81 | 32.85 | 32.60 | 32.67 | 114,245 | -0.02(-0.05%) |
Sep 18, 2013 | 32.20 | 32.73 | 32.05 | 32.68 | 99,604 | +0.57(+1.77%) |
Sep 17, 2013 | 32.07 | 32.15 | 32.07 | 32.11 | 88,430 | +0.07(+0.23%) |
Sep 16, 2013 | 32.16 | 32.16 | 31.99 | 32.04 | 200,314 | +0.22(+0.70%) |
Sep 13, 2013 | 31.73 | 31.85 | 31.68 | 31.82 | 83,546 | +0.28(+0.89%) |
Sep 12, 2013 | 31.61 | 31.65 | 31.54 | 31.54 | 46,463 | -0.05(-0.16%) |
Sep 11, 2013 | 31.45 | 31.60 | 31.37 | 31.59 | 25,537 | +0.12(+0.37%) |
Sep 10, 2013 | 31.47 | 31.47 | 31.36 | 31.47 | 39,595 | +0.17(+0.55%) |
Sep 09, 2013 | 30.99 | 31.30 | 30.99 | 31.30 | 701,660 | +0.31(+1.00%) |
Sep 06, 2013 | 30.92 | 31.12 | 30.78 | 30.99 | 121,426 | +0.12(+0.39%) |
Sep 05, 2013 | 30.89 | 30.94 | 30.84 | 30.87 | 17,055 | -0.06(-0.19%) |
Sep 04, 2013 | 30.79 | 31.00 | 30.71 | 30.93 | 46,414 | +0.10(+0.31%) |
Sep 03, 2013 | 31.04 | 31.05 | 30.78 | 30.83 | 36,178 | +0.12(+0.40%) |
Aug 30, 2013 | 30.69 | 30.77 | 30.64 | 30.71 | 332,307 | -0.04(-0.14%) |
Aug 29, 2013 | 30.69 | 30.87 | 30.61 | 30.75 | 123,033 | +0.00(+0.00%) |
Aug 28, 2013 | 30.86 | 30.86 | 30.75 | 30.75 | 19,457 | -0.16(-0.50%) |
Aug 27, 2013 | 31.03 | 31.06 | 30.90 | 30.91 | 250,525 | -0.35(-1.11%) |
Aug 26, 2013 | 31.48 | 31.48 | 31.23 | 31.25 | 55,459 | -0.22(-0.70%) |
Aug 23, 2013 | 31.31 | 31.47 | 31.29 | 31.47 | 23,325 | +0.19(+0.61%) |
Aug 22, 2013 | 31.32 | 31.35 | 31.20 | 31.28 | 57,376 | +0.08(+0.26%) |
Aug 21, 2013 | 31.43 | 31.43 | 31.15 | 31.20 | 85,264 | -0.27(-0.86%) |
Aug 20, 2013 | 31.52 | 31.58 | 31.41 | 31.47 | 20,151 | +0.01(+0.04%) |
Aug 19, 2013 | 31.65 | 31.65 | 31.45 | 31.46 | 59,576 | -0.14(-0.45%) |
Aug 16, 2013 | 31.71 | 31.71 | 31.60 | 31.60 | 16,304 | -0.15(-0.48%) |
Aug 15, 2013 | 31.79 | 31.79 | 31.62 | 31.75 | 38,782 | -0.38(-1.18%) |
Aug 14, 2013 | 32.27 | 32.27 | 32.11 | 32.13 | 21,242 | -0.07(-0.20%) |
Aug 13, 2013 | 32.18 | 32.24 | 32.06 | 32.20 | 55,044 | +0.09(+0.29%) |
Aug 12, 2013 | 32.10 | 32.13 | 32.04 | 32.10 | 20,845 | -0.13(-0.39%) |
Aug 09, 2013 | 32.17 | 32.31 | 32.17 | 32.23 | 61,039 | -0.14(-0.43%) |
Aug 08, 2013 | 32.29 | 32.41 | 32.23 | 32.37 | 18,166 | +0.15(+0.47%) |
Aug 07, 2013 | 32.27 | 32.27 | 32.18 | 32.22 | 38,419 | -0.17(-0.52%) |
Aug 06, 2013 | 32.42 | 32.45 | 32.35 | 32.39 | 28,043 | -0.01(-0.04%) |
Aug 05, 2013 | 32.35 | 32.40 | 32.30 | 32.40 | 50,679 | +0.02(+0.07%) |
Aug 02, 2013 | 32.28 | 32.39 | 32.18 | 32.38 | 48,015 | +0.13(+0.41%) |
Aug 01, 2013 | 32.29 | 32.31 | 32.15 | 32.24 | 1,632,329 | +0.20(+0.64%) |
Jul 31, 2013 | 31.90 | 32.16 | 31.90 | 32.04 | 218,388 | +0.21(+0.66%) |
Jul 30, 2013 | 32.09 | 32.09 | 31.77 | 31.83 | 26,123 | +0.00(+0.01%) |
Jul 29, 2013 | 31.87 | 31.92 | 31.80 | 31.83 | 24,164 | -0.13(-0.40%) |
Jul 26, 2013 | 31.88 | 31.96 | 31.67 | 31.96 | 47,562 | -0.07(-0.23%) |
Jul 25, 2013 | 31.86 | 32.05 | 31.81 | 32.03 | 40,722 | +0.07(+0.22%) |
Jul 24, 2013 | 32.23 | 32.23 | 31.91 | 31.96 | 29,978 | -0.22(-0.67%) |
Jul 23, 2013 | 32.21 | 32.21 | 32.11 | 32.18 | 36,468 | +0.01(+0.02%) |
Jul 22, 2013 | 32.14 | 32.22 | 32.14 | 32.17 | 27,188 | +0.02(+0.05%) |
Jul 19, 2013 | 31.99 | 32.15 | 31.99 | 32.15 | 60,158 | +0.11(+0.35%) |
Jul 18, 2013 | 31.92 | 32.13 | 31.92 | 32.04 | 102,583 | +0.00(+0.01%) |
Jul 17, 2013 | 32.10 | 32.12 | 31.97 | 32.04 | 109,459 | +0.04(+0.14%) |
Jul 16, 2013 | 31.90 | 32.01 | 31.87 | 31.99 | 83,209 | -0.07(-0.22%) |
Jul 15, 2013 | 32.04 | 32.08 | 31.98 | 32.06 | 61,697 | +0.14(+0.44%) |
Jul 12, 2013 | 31.96 | 31.96 | 31.83 | 31.92 | 49,795 | -0.15(-0.47%) |
Jul 11, 2013 | 31.89 | 32.09 | 31.84 | 32.07 | 197,503 | +0.63(+1.99%) |
Jul 10, 2013 | 31.45 | 31.55 | 31.35 | 31.45 | 57,394 | +0.06(+0.18%) |
Jul 09, 2013 | 31.26 | 31.41 | 31.19 | 31.39 | 81,432 | +0.20(+0.66%) |
Jul 08, 2013 | 31.07 | 31.22 | 31.07 | 31.19 | 88,266 | +0.34(+1.09%) |
Jul 05, 2013 | 30.91 | 31.02 | 30.69 | 30.85 | 56,106 | -0.01(-0.04%) |
Jul 03, 2013 | 30.80 | 30.91 | 30.64 | 30.86 | 31,346 | -0.09(-0.30%) |
Jul 02, 2013 | 31.00 | 31.12 | 30.87 | 30.96 | 37,945 | -0.10(-0.32%) |
Jul 01, 2013 | 31.01 | 31.18 | 30.99 | 31.06 | 51,839 | +0.26(+0.85%) |
Jun 28, 2013 | 30.90 | 30.98 | 30.76 | 30.79 | 122,939 | -0.10(-0.34%) |
Jun 27, 2013 | 30.94 | 31.09 | 30.88 | 30.90 | 49,500 | +0.21(+0.69%) |
Jun 26, 2013 | 30.60 | 30.73 | 30.53 | 30.69 | 76,973 | +0.26(+0.86%) |
Jun 25, 2013 | 30.41 | 30.48 | 30.18 | 30.42 | 29,317 | +0.05(+0.17%) |
Jun 24, 2013 | 30.10 | 30.44 | 29.95 | 30.37 | 123,006 | -0.16(-0.52%) |
Jun 21, 2013 | 30.55 | 30.65 | 30.25 | 30.53 | 111,704 | +0.25(+0.82%) |
Jun 20, 2013 | 30.90 | 30.90 | 30.21 | 30.28 | 147,939 | -0.97(-3.10%) |
Jun 19, 2013 | 31.89 | 31.92 | 31.25 | 31.25 | 35,105 | -0.53(-1.66%) |
Jun 18, 2013 | 31.73 | 31.84 | 31.66 | 31.78 | 82,466 | +0.07(+0.23%) |
Jun 17, 2013 | 31.66 | 31.86 | 31.55 | 31.71 | 31,479 | +0.32(+1.03%) |
Jun 14, 2013 | 31.37 | 31.64 | 31.32 | 31.38 | 158,601 | -0.18(-0.56%) |
Jun 13, 2013 | 31.18 | 31.56 | 31.15 | 31.56 | 136,868 | +0.25(+0.80%) |
Jun 12, 2013 | 31.63 | 31.63 | 31.26 | 31.31 | 61,942 | +0.01(+0.03%) |
Jun 11, 2013 | 31.21 | 31.45 | 31.11 | 31.30 | 63,905 | -0.22(-0.70%) |
Jun 10, 2013 | 31.55 | 31.57 | 31.39 | 31.52 | 22,865 | -0.01(-0.02%) |
Jun 07, 2013 | 31.31 | 31.56 | 31.30 | 31.52 | 45,560 | +0.34(+1.10%) |
Jun 06, 2013 | 31.03 | 31.18 | 30.90 | 31.18 | 75,503 | +0.19(+0.60%) |
Jun 05, 2013 | 31.28 | 31.30 | 30.99 | 30.99 | 150,110 | -0.45(-1.43%) |
Jun 04, 2013 | 31.54 | 31.64 | 31.28 | 31.44 | 91,909 | +0.05(+0.15%) |
Jun 03, 2013 | 31.15 | 31.41 | 30.99 | 31.40 | 336,914 | +0.25(+0.80%) |
May 31, 2013 | 31.56 | 31.56 | 31.15 | 31.15 | 384,335 | -0.62(-1.96%) |
May 30, 2013 | 31.80 | 31.90 | 31.72 | 31.77 | 639,743 | -0.10(-0.30%) |
May 29, 2013 | 32.09 | 32.09 | 31.78 | 31.87 | 72,826 | -0.50(-1.53%) |
May 28, 2013 | 32.63 | 32.72 | 32.29 | 32.36 | 75,209 | -0.00(-0.01%) |
May 24, 2013 | 32.14 | 32.37 | 32.10 | 32.37 | 664,561 | +0.20(+0.62%) |
May 23, 2013 | 32.05 | 32.24 | 31.87 | 32.17 | 273,451 | -0.17(-0.52%) |
May 22, 2013 | 32.52 | 32.72 | 32.24 | 32.34 | 137,314 | -0.18(-0.54%) |
May 21, 2013 | 32.43 | 32.58 | 32.28 | 32.51 | 144,820 | -0.02(-0.06%) |
May 20, 2013 | 32.73 | 32.73 | 32.50 | 32.53 | 246,295 | -0.18(-0.56%) |
May 17, 2013 | 32.65 | 32.71 | 32.53 | 32.71 | 45,879 | +0.01(+0.03%) |
May 16, 2013 | 32.88 | 32.91 | 32.69 | 32.70 | 90,766 | -0.27(-0.82%) |
May 15, 2013 | 32.75 | 32.97 | 32.73 | 32.97 | 60,901 | +0.53(+1.63%) |
May 13, 2013 | 32.40 | 32.56 | 32.40 | 32.44 | 161,535 | +0.02(+0.06%) |
May 10, 2013 | 32.33 | 32.46 | 32.29 | 32.42 | 176,774 | +0.07(+0.22%) |
May 09, 2013 | 32.64 | 32.66 | 32.31 | 32.35 | 266,580 | -0.36(-1.10%) |
May 08, 2013 | 32.70 | 32.72 | 32.56 | 32.71 | 216,309 | +0.17(+0.53%) |
May 07, 2013 | 32.48 | 32.54 | 32.34 | 32.54 | 39,231 | +0.14(+0.45%) |
May 06, 2013 | 32.66 | 32.66 | 32.39 | 32.39 | 206,712 | -0.19(-0.59%) |
May 03, 2013 | 32.69 | 32.71 | 32.53 | 32.58 | 211,771 | +0.06(+0.18%) |
May 02, 2013 | 32.35 | 32.57 | 32.35 | 32.53 | 313,110 | +0.13(+0.41%) |
May 01, 2013 | 32.42 | 32.57 | 32.36 | 32.39 | 297,924 | -0.06(-0.20%) |
Apr 30, 2013 | 32.45 | 32.49 | 32.29 | 32.46 | 223,500 | +0.05(+0.16%) |
Apr 29, 2013 | 32.37 | 32.47 | 32.25 | 32.40 | 95,537 | +0.22(+0.69%) |
Apr 26, 2013 | 32.21 | 32.23 | 32.15 | 32.18 | 163,931 | -0.04(-0.13%) |
Apr 25, 2013 | 32.29 | 32.31 | 32.18 | 32.23 | 78,824 | +0.05(+0.15%) |
Apr 24, 2013 | 32.40 | 32.43 | 32.18 | 32.18 | 155,930 | -0.32(-0.97%) |
Apr 23, 2013 | 32.35 | 32.49 | 32.23 | 32.49 | 257,237 | +0.38(+1.18%) |
Apr 22, 2013 | 32.06 | 32.19 | 31.91 | 32.11 | 108,377 | +0.02(+0.07%) |
Apr 19, 2013 | 31.82 | 32.10 | 31.82 | 32.09 | 899,322 | +0.43(+1.35%) |
Apr 18, 2013 | 31.71 | 31.82 | 31.59 | 31.66 | 361,916 | -0.01(-0.02%) |
Apr 17, 2013 | 31.97 | 31.99 | 31.58 | 31.67 | 60,786 | -0.42(-1.30%) |
Apr 16, 2013 | 31.95 | 32.14 | 31.87 | 32.09 | 69,625 | +0.42(+1.34%) |
Apr 15, 2013 | 31.90 | 32.03 | 31.59 | 31.66 | 58,277 | -0.43(-1.34%) |
Apr 12, 2013 | 31.94 | 32.13 | 31.94 | 32.10 | 48,855 | +0.02(+0.06%) |
Apr 11, 2013 | 32.04 | 32.16 | 31.98 | 32.08 | 39,173 | +0.14(+0.45%) |
Apr 10, 2013 | 31.67 | 31.95 | 31.67 | 31.93 | 45,130 | +0.32(+1.00%) |
Apr 09, 2013 | 31.62 | 31.70 | 31.47 | 31.61 | 70,787 | -0.03(-0.11%) |
Apr 08, 2013 | 31.50 | 31.65 | 31.41 | 31.65 | 44,922 | +0.24(+0.77%) |
Apr 05, 2013 | 31.28 | 31.42 | 31.22 | 31.41 | 127,410 | -0.23(-0.71%) |
Apr 04, 2013 | 31.49 | 31.65 | 31.48 | 31.63 | 184,059 | +0.09(+0.28%) |
Apr 03, 2013 | 31.86 | 31.86 | 31.47 | 31.55 | 138,680 | -0.14(-0.46%) |
Apr 02, 2013 | 31.62 | 31.76 | 31.62 | 31.69 | 215,151 | +0.29(+0.91%) |
Apr 01, 2013 | 31.39 | 31.46 | 31.33 | 31.41 | 57,485 | -0.07(-0.22%) |
Mar 28, 2013 | 31.41 | 31.52 | 31.33 | 31.47 | 71,581 | +0.24(+0.78%) |
Mar 27, 2013 | 31.11 | 31.24 | 31.00 | 31.23 | 63,876 | -0.09(-0.30%) |
Mar 26, 2013 | 31.18 | 31.32 | 31.16 | 31.32 | 61,312 | +0.27(+0.88%) |
Mar 25, 2013 | 31.26 | 31.28 | 31.00 | 31.05 | 75,875 | -0.14(-0.46%) |
Mar 22, 2013 | 31.01 | 31.20 | 31.01 | 31.20 | 48,852 | +0.32(+1.03%) |
Mar 21, 2013 | 30.94 | 31.05 | 30.87 | 30.88 | 33,867 | -0.17(-0.54%) |
Mar 20, 2013 | 30.89 | 31.11 | 30.89 | 31.04 | 1,043,020 | +0.19(+0.60%) |
Mar 19, 2013 | 30.83 | 30.90 | 30.68 | 30.86 | 80,728 | +0.14(+0.47%) |
Mar 18, 2013 | 30.73 | 30.83 | 30.61 | 30.71 | 36,292 | -0.14(-0.46%) |
Mar 15, 2013 | 30.94 | 30.95 | 30.78 | 30.86 | 105,279 | -0.06(-0.21%) |
Mar 14, 2013 | 30.77 | 30.92 | 30.73 | 30.92 | 44,249 | +0.19(+0.63%) |
Mar 13, 2013 | 30.76 | 30.78 | 30.62 | 30.73 | 65,654 | +0.01(+0.04%) |
Mar 12, 2013 | 30.76 | 30.76 | 30.67 | 30.71 | 81,092 | -0.06(-0.21%) |
Mar 11, 2013 | 30.72 | 30.79 | 30.66 | 30.78 | 339,911 | +0.06(+0.19%) |
Mar 08, 2013 | 30.70 | 30.73 | 30.54 | 30.72 | 107,423 | +0.07(+0.24%) |
Mar 07, 2013 | 30.71 | 30.72 | 30.63 | 30.65 | 51,909 | +0.09(+0.29%) |
Mar 06, 2013 | 30.65 | 30.65 | 30.52 | 30.56 | 57,233 | -0.07(-0.22%) |
Mar 05, 2013 | 30.57 | 30.68 | 30.57 | 30.63 | 108,765 | +0.19(+0.61%) |
Mar 04, 2013 | 30.29 | 30.48 | 30.14 | 30.44 | 1,283,595 | +0.23(+0.77%) |