Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.50 | 36.14 | 35.45 | 35.95 | 1,395,310 | +0.42(+1.17%) |
Apr 29, 2014 | 35.59 | 35.75 | 35.24 | 35.53 | 1,119,844 | +0.11(+0.31%) |
Apr 28, 2014 | 35.10 | 35.62 | 34.74 | 35.42 | 1,393,032 | +0.43(+1.22%) |
Apr 25, 2014 | 36.23 | 36.47 | 34.90 | 35.00 | 3,034,277 | -1.24(-3.41%) |
Apr 24, 2014 | 34.86 | 36.47 | 34.86 | 36.23 | 4,181,577 | +2.22(+6.53%) |
Apr 23, 2014 | 34.40 | 34.51 | 33.76 | 34.01 | 1,641,771 | -0.45(-1.31%) |
Apr 22, 2014 | 33.94 | 34.64 | 33.86 | 34.46 | 1,005,016 | +0.54(+1.58%) |
Apr 21, 2014 | 33.96 | 34.07 | 33.50 | 33.92 | 822,876 | -0.05(-0.13%) |
Apr 17, 2014 | 33.87 | 33.97 | 33.97 | 33.97 | 1,572,813 | +0.07(+0.22%) |
Apr 16, 2014 | 33.73 | 33.94 | 33.49 | 33.90 | 815,832 | +0.51(+1.54%) |
Apr 15, 2014 | 33.55 | 33.69 | 32.88 | 33.38 | 1,355,152 | +0.06(+0.17%) |
Apr 14, 2014 | 33.45 | 33.69 | 33.06 | 33.33 | 1,055,085 | +0.21(+0.62%) |
Apr 11, 2014 | 33.06 | 33.59 | 33.01 | 33.12 | 1,073,410 | -0.31(-0.92%) |
Apr 10, 2014 | 34.30 | 34.38 | 33.39 | 33.43 | 1,082,798 | -0.98(-2.85%) |
Apr 09, 2014 | 33.94 | 34.48 | 33.74 | 34.41 | 1,060,553 | +0.77(+2.30%) |
Apr 08, 2014 | 33.33 | 33.90 | 33.09 | 33.63 | 1,432,810 | +0.35(+1.04%) |
Apr 07, 2014 | 33.89 | 34.00 | 33.07 | 33.29 | 1,327,640 | -0.71(-2.10%) |
Apr 04, 2014 | 34.76 | 35.22 | 33.97 | 34.00 | 1,423,076 | -0.51(-1.47%) |
Apr 03, 2014 | 34.53 | 34.74 | 34.23 | 34.51 | 1,888,067 | -0.02(-0.05%) |
Apr 02, 2014 | 33.65 | 34.63 | 33.57 | 34.52 | 1,814,321 | +0.98(+2.92%) |
Apr 01, 2014 | 33.59 | 33.89 | 33.54 | 33.54 | 1,261,165 | +0.05(+0.14%) |
Mar 31, 2014 | 33.69 | 33.91 | 33.36 | 33.50 | 1,138,851 | +0.11(+0.32%) |
Mar 28, 2014 | 33.07 | 33.93 | 33.02 | 33.39 | 1,550,522 | +0.47(+1.44%) |
Mar 27, 2014 | 32.69 | 33.07 | 32.59 | 32.92 | 1,018,435 | +0.20(+0.61%) |
Mar 26, 2014 | 33.47 | 33.63 | 32.70 | 32.72 | 1,449,024 | -0.60(-1.81%) |
Mar 25, 2014 | 33.67 | 34.17 | 33.27 | 33.32 | 2,296,445 | -0.78(-2.29%) |
Mar 24, 2014 | 34.49 | 34.67 | 33.86 | 34.10 | 1,186,478 | -0.22(-0.65%) |
Mar 21, 2014 | 34.15 | 34.84 | 34.10 | 34.32 | 1,922,881 | +0.41(+1.21%) |
Mar 20, 2014 | 33.74 | 34.01 | 33.58 | 33.91 | 658,277 | +0.10(+0.29%) |
Mar 19, 2014 | 33.78 | 34.03 | 33.46 | 33.82 | 1,390,354 | +0.06(+0.17%) |
Mar 18, 2014 | 33.80 | 34.19 | 33.66 | 33.76 | 1,686,476 | -0.09(-0.25%) |
Mar 17, 2014 | 33.66 | 34.25 | 33.66 | 33.84 | 1,126,166 | +0.40(+1.19%) |
Mar 14, 2014 | 33.78 | 34.11 | 33.35 | 33.45 | 1,026,993 | -0.37(-1.10%) |
Mar 13, 2014 | 34.15 | 34.31 | 33.57 | 33.82 | 1,361,556 | -0.16(-0.47%) |
Mar 12, 2014 | 33.70 | 33.99 | 33.58 | 33.98 | 1,280,986 | +0.03(+0.08%) |
Mar 11, 2014 | 34.05 | 34.45 | 33.56 | 33.95 | 1,770,016 | +0.02(+0.07%) |
Mar 10, 2014 | 34.42 | 34.61 | 33.89 | 33.92 | 1,506,586 | -0.77(-2.23%) |
Mar 07, 2014 | 34.87 | 34.97 | 34.48 | 34.70 | 1,038,637 | -0.05(-0.13%) |
Mar 06, 2014 | 34.57 | 34.96 | 34.44 | 34.74 | 833,615 | +0.28(+0.81%) |
Mar 05, 2014 | 34.59 | 34.69 | 34.35 | 34.47 | 691,369 | -0.04(-0.12%) |
Mar 04, 2014 | 34.49 | 34.72 | 34.32 | 34.51 | 1,042,063 | +0.51(+1.49%) |
Mar 03, 2014 | 33.87 | 34.27 | 33.72 | 34.00 | 1,011,258 | -0.40(-1.16%) |
Feb 28, 2014 | 34.15 | 34.64 | 34.07 | 34.40 | 1,424,745 | +0.28(+0.82%) |
Feb 27, 2014 | 34.01 | 34.25 | 33.62 | 34.12 | 1,384,704 | -0.04(-0.12%) |
Feb 26, 2014 | 33.80 | 34.29 | 33.80 | 34.16 | 1,536,303 | +0.44(+1.32%) |
Feb 25, 2014 | 33.73 | 33.86 | 33.43 | 33.71 | 971,498 | -0.01(-0.02%) |
Feb 24, 2014 | 33.57 | 34.36 | 33.54 | 33.72 | 1,408,332 | +0.13(+0.37%) |
Feb 21, 2014 | 33.83 | 33.86 | 33.53 | 33.59 | 1,195,557 | -0.19(-0.57%) |
Feb 20, 2014 | 33.29 | 33.86 | 33.27 | 33.79 | 1,284,299 | +0.50(+1.51%) |
Feb 19, 2014 | 33.50 | 33.84 | 33.17 | 33.29 | 2,006,171 | -0.41(-1.21%) |
Feb 18, 2014 | 34.00 | 34.00 | 33.28 | 33.69 | 1,440,178 | -0.16(-0.47%) |
Feb 14, 2014 | 33.08 | 33.85 | 33.85 | 33.85 | 3,592,969 | +0.86(+2.61%) |
Feb 13, 2014 | 32.40 | 33.18 | 32.30 | 32.99 | 1,426,948 | +0.26(+0.78%) |
Feb 12, 2014 | 32.04 | 32.93 | 31.85 | 32.74 | 1,717,049 | +0.69(+2.14%) |
Feb 11, 2014 | 32.16 | 32.47 | 31.80 | 32.05 | 1,802,321 | +0.06(+0.20%) |
Feb 10, 2014 | 31.95 | 32.04 | 31.42 | 31.99 | 1,016,661 | -0.07(-0.23%) |
Feb 07, 2014 | 31.82 | 32.21 | 31.57 | 32.06 | 1,183,898 | +0.44(+1.40%) |
Feb 06, 2014 | 31.14 | 31.70 | 30.87 | 31.62 | 809,112 | +0.60(+1.94%) |
Feb 05, 2014 | 31.48 | 31.64 | 30.81 | 31.02 | 1,201,383 | -0.63(-1.99%) |
Feb 04, 2014 | 30.67 | 31.69 | 30.31 | 31.65 | 2,301,533 | +1.13(+3.70%) |
Feb 03, 2014 | 31.82 | 32.04 | 30.52 | 30.52 | 2,048,048 | -1.45(-4.53%) |
Jan 31, 2014 | 32.08 | 32.52 | 31.94 | 31.96 | 2,944,179 | -0.73(-2.24%) |
Jan 30, 2014 | 31.98 | 33.13 | 31.53 | 32.70 | 3,292,279 | +1.75(+5.67%) |
Jan 29, 2014 | 30.68 | 31.14 | 30.55 | 30.94 | 2,401,450 | -0.13(-0.42%) |
Jan 28, 2014 | 30.27 | 31.27 | 30.27 | 31.07 | 2,002,528 | +0.92(+3.07%) |
Jan 27, 2014 | 30.36 | 30.66 | 29.80 | 30.15 | 1,274,407 | -0.19(-0.62%) |
Jan 24, 2014 | 31.15 | 31.22 | 30.26 | 30.34 | 1,755,336 | -1.17(-3.71%) |
Jan 23, 2014 | 31.48 | 31.56 | 31.16 | 31.50 | 1,956,990 | -0.19(-0.59%) |
Jan 22, 2014 | 31.82 | 31.82 | 31.48 | 31.69 | 929,602 | -0.01(-0.04%) |
Jan 21, 2014 | 31.29 | 31.77 | 31.21 | 31.70 | 2,210,946 | +0.49(+1.58%) |
Jan 17, 2014 | 31.77 | 31.21 | 31.21 | 31.21 | 1,980,820 | -0.68(-2.14%) |
Jan 16, 2014 | 31.97 | 32.07 | 31.62 | 31.89 | 1,336,056 | -0.06(-0.20%) |
Jan 15, 2014 | 31.16 | 32.07 | 31.10 | 31.95 | 2,039,052 | +0.79(+2.55%) |
Jan 14, 2014 | 30.44 | 31.16 | 30.44 | 31.16 | 825,769 | +0.77(+2.54%) |
Jan 13, 2014 | 30.89 | 31.20 | 30.31 | 30.39 | 693,243 | -0.56(-1.82%) |
Jan 10, 2014 | 30.81 | 31.06 | 30.76 | 30.95 | 868,216 | +0.14(+0.46%) |
Jan 09, 2014 | 31.14 | 31.29 | 30.71 | 30.81 | 960,528 | -0.34(-1.09%) |
Jan 08, 2014 | 30.90 | 31.30 | 30.76 | 31.15 | 978,745 | +0.22(+0.72%) |
Jan 07, 2014 | 30.80 | 31.15 | 30.60 | 30.93 | 1,180,525 | +0.27(+0.89%) |
Jan 06, 2014 | 31.10 | 31.19 | 30.64 | 30.65 | 1,056,253 | -0.31(-1.01%) |
Jan 03, 2014 | 30.94 | 31.18 | 30.86 | 30.97 | 777,322 | +0.07(+0.22%) |
Jan 02, 2014 | 31.19 | 31.44 | 30.87 | 30.90 | 1,207,296 | -0.35(-1.13%) |
Dec 31, 2013 | 31.31 | 31.25 | 31.25 | 31.25 | 1,139,324 | -0.02(-0.05%) |
Dec 30, 2013 | 31.11 | 31.32 | 31.00 | 31.27 | 1,098,624 | +0.20(+0.66%) |
Dec 27, 2013 | 31.04 | 31.20 | 30.90 | 31.06 | 921,187 | +0.03(+0.09%) |
Dec 26, 2013 | 30.64 | 31.16 | 30.59 | 31.03 | 874,726 | +0.35(+1.13%) |
Dec 24, 2013 | 30.39 | 30.81 | 30.39 | 30.69 | 444,748 | +0.18(+0.59%) |
Dec 23, 2013 | 30.51 | 30.91 | 30.19 | 30.51 | 1,810,209 | +0.09(+0.28%) |
Dec 20, 2013 | 29.92 | 30.71 | 29.79 | 30.42 | 3,062,243 | +0.65(+2.19%) |
Dec 19, 2013 | 29.71 | 30.05 | 29.59 | 29.77 | 1,411,137 | +0.07(+0.23%) |
Dec 18, 2013 | 29.62 | 29.72 | 28.80 | 29.70 | 2,686,035 | +0.09(+0.29%) |
Dec 17, 2013 | 29.56 | 29.99 | 29.52 | 29.61 | 1,912,633 | +0.03(+0.12%) |
Dec 16, 2013 | 29.39 | 29.68 | 29.37 | 29.58 | 1,349,062 | +0.27(+0.91%) |
Dec 13, 2013 | 28.92 | 29.33 | 28.89 | 29.31 | 1,051,947 | +0.40(+1.37%) |
Dec 12, 2013 | 28.76 | 28.99 | 28.50 | 28.92 | 1,235,085 | +0.09(+0.31%) |
Dec 11, 2013 | 29.48 | 29.61 | 28.71 | 28.83 | 1,289,193 | -0.65(-2.21%) |
Dec 10, 2013 | 29.42 | 29.49 | 29.19 | 29.48 | 1,877,162 | +0.03(+0.12%) |
Dec 09, 2013 | 29.56 | 29.96 | 29.31 | 29.44 | 1,342,050 | -0.12(-0.40%) |
Dec 06, 2013 | 29.64 | 29.97 | 29.48 | 29.56 | 1,249,520 | +0.31(+1.05%) |
Dec 05, 2013 | 29.19 | 29.48 | 28.76 | 29.26 | 1,754,150 | +0.02(+0.08%) |
Dec 04, 2013 | 28.83 | 29.33 | 28.72 | 29.23 | 1,317,963 | +0.32(+1.12%) |
Dec 03, 2013 | 28.95 | 29.10 | 28.87 | 28.91 | 1,888,999 | -0.10(-0.33%) |
Dec 02, 2013 | 29.38 | 29.51 | 28.94 | 29.01 | 1,854,592 | -0.36(-1.24%) |
Nov 29, 2013 | 29.37 | 29.69 | 29.37 | 29.37 | 522,150 | +0.02(+0.06%) |
Nov 27, 2013 | 29.64 | 29.67 | 29.26 | 29.35 | 1,099,538 | -0.26(-0.88%) |
Nov 26, 2013 | 29.71 | 29.84 | 29.56 | 29.61 | 927,894 | -0.12(-0.40%) |
Nov 25, 2013 | 29.81 | 30.13 | 29.64 | 29.73 | 783,633 | +0.02(+0.06%) |
Nov 22, 2013 | 29.92 | 29.93 | 29.47 | 29.72 | 1,261,224 | -0.16(-0.55%) |
Nov 21, 2013 | 29.72 | 29.90 | 29.62 | 29.88 | 957,520 | +0.33(+1.13%) |
Nov 20, 2013 | 29.78 | 30.09 | 29.52 | 29.55 | 1,172,453 | -0.08(-0.27%) |
Nov 19, 2013 | 29.96 | 30.20 | 29.43 | 29.63 | 876,325 | -0.32(-1.08%) |
Nov 18, 2013 | 30.19 | 30.39 | 29.84 | 29.95 | 1,081,380 | -0.15(-0.51%) |
Nov 15, 2013 | 30.36 | 30.41 | 30.03 | 30.10 | 1,102,161 | -0.27(-0.89%) |
Nov 14, 2013 | 30.28 | 30.42 | 30.10 | 30.37 | 936,852 | +0.06(+0.20%) |
Nov 13, 2013 | 29.68 | 30.37 | 29.52 | 30.31 | 1,360,306 | +0.51(+1.73%) |
Nov 12, 2013 | 30.03 | 30.21 | 29.67 | 29.80 | 968,639 | -0.30(-1.01%) |
Nov 11, 2013 | 30.02 | 30.26 | 30.00 | 30.10 | 958,615 | +0.10(+0.34%) |
Nov 08, 2013 | 29.56 | 30.12 | 29.54 | 30.00 | 1,270,389 | +0.47(+1.59%) |
Nov 07, 2013 | 30.35 | 30.57 | 29.52 | 29.53 | 2,309,343 | -0.85(-2.79%) |
Nov 06, 2013 | 30.68 | 30.81 | 30.07 | 30.38 | 1,294,523 | -0.15(-0.50%) |
Nov 05, 2013 | 30.78 | 30.90 | 30.52 | 30.53 | 1,412,399 | -0.28(-0.92%) |
Nov 04, 2013 | 30.17 | 30.95 | 30.11 | 30.81 | 2,263,059 | +0.81(+2.69%) |
Nov 01, 2013 | 29.85 | 30.22 | 29.52 | 30.00 | 2,035,542 | +0.17(+0.57%) |
Oct 31, 2013 | 29.76 | 30.11 | 29.48 | 29.83 | 1,625,818 | +0.10(+0.32%) |
Oct 30, 2013 | 30.13 | 30.25 | 29.69 | 29.74 | 2,040,275 | -0.28(-0.92%) |
Oct 29, 2013 | 29.34 | 30.04 | 29.28 | 30.02 | 2,129,755 | +0.68(+2.33%) |
Oct 28, 2013 | 29.03 | 29.52 | 28.89 | 29.33 | 2,250,798 | +0.31(+1.05%) |
Oct 25, 2013 | 29.47 | 29.55 | 28.69 | 29.03 | 6,395,854 | -0.60(-2.04%) |
Oct 24, 2013 | 31.58 | 31.58 | 29.48 | 29.63 | 9,335,563 | -4.34(-12.77%) |
Oct 23, 2013 | 33.82 | 34.13 | 33.09 | 33.97 | 2,411,020 | -0.20(-0.58%) |
Oct 22, 2013 | 34.52 | 34.70 | 34.09 | 34.17 | 1,264,941 | -0.16(-0.48%) |
Oct 21, 2013 | 34.15 | 34.35 | 33.99 | 34.33 | 1,061,704 | +0.24(+0.70%) |
Oct 18, 2013 | 33.53 | 34.12 | 33.48 | 34.09 | 1,806,310 | +0.78(+2.34%) |
Oct 17, 2013 | 32.50 | 33.41 | 32.48 | 33.31 | 1,598,826 | +0.68(+2.09%) |
Oct 16, 2013 | 33.12 | 33.22 | 32.61 | 32.63 | 1,245,063 | -0.31(-0.94%) |
Oct 15, 2013 | 33.49 | 33.51 | 32.78 | 32.94 | 1,704,946 | -0.82(-2.43%) |
Oct 14, 2013 | 33.28 | 33.85 | 33.23 | 33.76 | 806,308 | +0.22(+0.66%) |
Oct 11, 2013 | 33.47 | 33.78 | 33.26 | 33.54 | 1,303,633 | +0.04(+0.12%) |
Oct 10, 2013 | 33.12 | 33.57 | 32.93 | 33.50 | 1,270,924 | +0.90(+2.77%) |
Oct 09, 2013 | 32.76 | 32.83 | 32.21 | 32.60 | 1,325,145 | -0.06(-0.17%) |
Oct 08, 2013 | 33.47 | 33.76 | 32.63 | 32.65 | 1,956,329 | -0.79(-2.35%) |
Oct 07, 2013 | 33.88 | 34.07 | 33.44 | 33.44 | 1,042,867 | -0.79(-2.29%) |
Oct 04, 2013 | 33.83 | 34.34 | 33.76 | 34.22 | 1,177,432 | +0.42(+1.25%) |
Oct 03, 2013 | 34.12 | 34.23 | 33.39 | 33.80 | 1,524,755 | -0.40(-1.16%) |
Oct 02, 2013 | 34.18 | 34.27 | 33.82 | 34.20 | 865,753 | -0.25(-0.72%) |
Oct 01, 2013 | 34.18 | 34.78 | 34.10 | 34.44 | 1,612,029 | +0.32(+0.94%) |
Sep 30, 2013 | 33.67 | 34.31 | 33.45 | 34.12 | 1,663,547 | +0.15(+0.45%) |
Sep 27, 2013 | 34.47 | 34.57 | 33.96 | 33.97 | 1,546,679 | -0.71(-2.04%) |
Sep 26, 2013 | 34.83 | 35.00 | 34.55 | 34.68 | 1,185,010 | -0.11(-0.31%) |
Sep 25, 2013 | 35.07 | 35.12 | 34.76 | 34.78 | 884,547 | -0.20(-0.57%) |
Sep 24, 2013 | 35.07 | 35.42 | 34.89 | 34.98 | 1,192,412 | -0.01(-0.03%) |
Sep 23, 2013 | 35.54 | 35.57 | 34.94 | 34.99 | 1,319,107 | -0.53(-1.49%) |
Sep 20, 2013 | 35.99 | 36.08 | 35.42 | 35.52 | 1,978,579 | -0.40(-1.12%) |
Sep 19, 2013 | 36.03 | 36.35 | 35.64 | 35.92 | 2,062,143 | -0.06(-0.17%) |
Sep 18, 2013 | 35.50 | 36.21 | 35.29 | 35.99 | 1,135,612 | +0.29(+0.81%) |
Sep 17, 2013 | 35.46 | 35.78 | 35.26 | 35.70 | 799,534 | +0.21(+0.59%) |
Sep 16, 2013 | 35.65 | 35.65 | 35.16 | 35.49 | 1,991,216 | +0.18(+0.51%) |
Sep 13, 2013 | 35.43 | 35.43 | 34.95 | 35.31 | 697,954 | -0.08(-0.24%) |
Sep 12, 2013 | 35.13 | 35.42 | 34.76 | 35.39 | 1,482,210 | +0.20(+0.56%) |
Sep 11, 2013 | 35.32 | 35.44 | 34.99 | 35.20 | 1,262,941 | -0.12(-0.35%) |
Sep 10, 2013 | 34.92 | 35.33 | 34.76 | 35.32 | 1,100,818 | +0.53(+1.53%) |
Sep 09, 2013 | 34.94 | 34.96 | 34.24 | 34.79 | 2,254,034 | +0.03(+0.10%) |
Sep 06, 2013 | 35.17 | 35.65 | 34.54 | 34.76 | 5,217,762 | +0.71(+2.09%) |
Sep 05, 2013 | 33.39 | 34.28 | 33.39 | 34.04 | 2,559,379 | +1.01(+3.06%) |
Sep 04, 2013 | 31.76 | 33.07 | 31.36 | 33.03 | 2,094,273 | +1.29(+4.08%) |
Sep 03, 2013 | 32.18 | 32.48 | 31.32 | 31.74 | 1,685,535 | +0.07(+0.21%) |
Aug 30, 2013 | 32.38 | 32.38 | 31.63 | 31.67 | 931,063 | -0.61(-1.89%) |
Aug 29, 2013 | 32.24 | 32.62 | 32.20 | 32.28 | 593,031 | -0.01(-0.03%) |
Aug 28, 2013 | 32.18 | 32.43 | 31.95 | 32.29 | 450,593 | +0.06(+0.18%) |
Aug 27, 2013 | 32.67 | 32.73 | 32.13 | 32.24 | 690,040 | -0.87(-2.63%) |
Aug 26, 2013 | 33.26 | 33.44 | 33.06 | 33.11 | 644,879 | -0.09(-0.27%) |
Aug 23, 2013 | 33.33 | 33.33 | 32.80 | 33.20 | 458,900 | -0.01(-0.02%) |
Aug 22, 2013 | 32.74 | 33.26 | 32.73 | 33.20 | 443,364 | +0.60(+1.84%) |
Aug 21, 2013 | 32.65 | 33.02 | 32.40 | 32.60 | 603,188 | -0.18(-0.55%) |
Aug 20, 2013 | 32.74 | 33.03 | 32.56 | 32.78 | 996,678 | +0.04(+0.12%) |
Aug 19, 2013 | 33.19 | 33.28 | 32.70 | 32.74 | 977,962 | -0.55(-1.66%) |
Aug 16, 2013 | 33.31 | 33.86 | 33.30 | 33.30 | 801,830 | -0.02(-0.05%) |
Aug 15, 2013 | 33.50 | 33.60 | 33.06 | 33.31 | 957,751 | -0.52(-1.55%) |
Aug 14, 2013 | 34.54 | 34.54 | 33.77 | 33.84 | 1,013,071 | -0.38(-1.12%) |
Aug 13, 2013 | 34.50 | 34.54 | 33.95 | 34.22 | 843,715 | -0.17(-0.49%) |
Aug 12, 2013 | 33.88 | 34.39 | 33.80 | 34.39 | 803,267 | +0.29(+0.84%) |
Aug 09, 2013 | 33.82 | 34.26 | 33.69 | 34.10 | 1,119,814 | +0.08(+0.25%) |
Aug 08, 2013 | 34.01 | 34.32 | 33.90 | 34.02 | 668,759 | +0.23(+0.67%) |
Aug 07, 2013 | 33.91 | 34.04 | 33.65 | 33.79 | 1,096,010 | -0.12(-0.37%) |
Aug 06, 2013 | 34.41 | 34.43 | 33.50 | 33.92 | 1,646,701 | -0.64(-1.86%) |
Aug 05, 2013 | 33.75 | 34.64 | 33.42 | 34.56 | 1,901,181 | +0.74(+2.18%) |
Aug 02, 2013 | 33.91 | 33.91 | 33.51 | 33.82 | 790,327 | -0.16(-0.46%) |
Aug 01, 2013 | 33.29 | 34.14 | 33.24 | 33.98 | 1,942,568 | +1.10(+3.36%) |
Jul 31, 2013 | 31.94 | 33.22 | 31.94 | 32.88 | 2,022,842 | +1.00(+3.14%) |
Jul 30, 2013 | 31.74 | 31.98 | 31.51 | 31.87 | 1,852,193 | +0.22(+0.69%) |
Jul 29, 2013 | 31.80 | 32.18 | 31.65 | 31.65 | 1,469,706 | -0.23(-0.71%) |
Jul 26, 2013 | 32.08 | 32.39 | 31.72 | 31.88 | 2,152,803 | -0.19(-0.60%) |
Jul 25, 2013 | 32.63 | 32.67 | 30.95 | 32.07 | 4,493,257 | -1.66(-4.92%) |
Jul 24, 2013 | 34.28 | 34.28 | 33.53 | 33.73 | 1,437,956 | -0.44(-1.30%) |
Jul 23, 2013 | 34.31 | 34.44 | 34.02 | 34.18 | 482,056 | +0.01(+0.03%) |
Jul 22, 2013 | 34.02 | 34.32 | 34.01 | 34.16 | 489,541 | +0.16(+0.46%) |
Jul 19, 2013 | 33.96 | 34.08 | 33.77 | 34.01 | 980,458 | +0.02(+0.05%) |
Jul 18, 2013 | 33.41 | 34.16 | 33.31 | 33.99 | 1,000,882 | +0.67(+2.00%) |
Jul 17, 2013 | 33.50 | 33.61 | 33.24 | 33.32 | 609,589 | -0.03(-0.08%) |
Jul 16, 2013 | 33.80 | 33.97 | 33.31 | 33.35 | 865,433 | -0.43(-1.28%) |
Jul 15, 2013 | 33.86 | 33.97 | 33.66 | 33.78 | 683,325 | -0.06(-0.18%) |
Jul 12, 2013 | 33.94 | 33.94 | 33.44 | 33.84 | 1,337,886 | -0.12(-0.35%) |
Jul 11, 2013 | 34.01 | 34.52 | 33.68 | 33.96 | 924,104 | +0.55(+1.63%) |
Jul 10, 2013 | 33.43 | 33.62 | 33.22 | 33.42 | 1,046,316 | +0.01(+0.03%) |
Jul 09, 2013 | 33.28 | 33.53 | 33.20 | 33.40 | 1,032,601 | +0.47(+1.44%) |
Jul 08, 2013 | 33.69 | 33.74 | 32.80 | 32.93 | 1,295,700 | -0.69(-2.06%) |
Jul 05, 2013 | 33.14 | 33.64 | 33.12 | 33.62 | 938,997 | +0.92(+2.82%) |
Jul 03, 2013 | 32.67 | 32.98 | 32.35 | 32.70 | 637,493 | -0.16(-0.50%) |
Jul 02, 2013 | 32.85 | 33.16 | 32.33 | 32.86 | 1,663,991 | -0.04(-0.12%) |
Jul 01, 2013 | 31.90 | 32.96 | 31.87 | 32.90 | 1,328,075 | +1.23(+3.89%) |
Jun 28, 2013 | 31.74 | 32.17 | 31.53 | 31.67 | 1,069,316 | -0.14(-0.42%) |
Jun 27, 2013 | 31.41 | 31.99 | 31.41 | 31.81 | 695,463 | +0.62(+1.98%) |
Jun 26, 2013 | 31.37 | 31.46 | 31.08 | 31.19 | 1,003,143 | +0.15(+0.49%) |
Jun 25, 2013 | 31.13 | 31.28 | 30.81 | 31.04 | 1,033,838 | +0.33(+1.08%) |
Jun 24, 2013 | 31.26 | 31.39 | 30.56 | 30.70 | 1,562,187 | -1.02(-3.21%) |
Jun 21, 2013 | 32.52 | 32.63 | 31.62 | 31.72 | 1,563,314 | -0.62(-1.91%) |
Jun 20, 2013 | 32.52 | 32.71 | 32.25 | 32.34 | 1,857,218 | -0.57(-1.74%) |
Jun 19, 2013 | 33.11 | 33.45 | 32.75 | 32.92 | 1,398,488 | -0.21(-0.65%) |
Jun 18, 2013 | 32.73 | 33.20 | 32.71 | 33.13 | 614,363 | +0.42(+1.29%) |
Jun 17, 2013 | 32.71 | 32.99 | 32.40 | 32.71 | 1,227,864 | +0.22(+0.68%) |
Jun 14, 2013 | 32.38 | 32.72 | 32.21 | 32.49 | 980,363 | +0.01(+0.02%) |
Jun 13, 2013 | 31.73 | 32.58 | 31.71 | 32.48 | 984,232 | +0.69(+2.16%) |
Jun 12, 2013 | 32.65 | 32.75 | 31.67 | 31.80 | 1,410,646 | -0.61(-1.88%) |
Jun 11, 2013 | 32.22 | 33.12 | 31.96 | 32.40 | 1,742,251 | +0.08(+0.24%) |
Jun 10, 2013 | 32.47 | 32.52 | 32.09 | 32.32 | 528,165 | -0.14(-0.42%) |
Jun 07, 2013 | 32.08 | 32.57 | 31.92 | 32.46 | 753,523 | +0.59(+1.84%) |
Jun 06, 2013 | 31.26 | 31.87 | 31.24 | 31.87 | 956,221 | +0.61(+1.96%) |
Jun 05, 2013 | 31.65 | 31.92 | 31.13 | 31.26 | 2,259,947 | -0.20(-0.64%) |
Jun 04, 2013 | 31.67 | 32.12 | 31.22 | 31.46 | 707,680 | -0.24(-0.75%) |
Jun 03, 2013 | 32.05 | 32.10 | 31.19 | 31.70 | 1,615,735 | -0.24(-0.76%) |
May 31, 2013 | 31.92 | 32.61 | 31.70 | 31.94 | 707,580 | -0.19(-0.58%) |
May 30, 2013 | 32.01 | 32.25 | 31.93 | 32.13 | 832,645 | +0.17(+0.53%) |
May 29, 2013 | 31.71 | 32.26 | 31.51 | 31.96 | 956,433 | +0.09(+0.28%) |
May 28, 2013 | 32.18 | 32.36 | 31.73 | 31.87 | 622,157 | +0.18(+0.57%) |
May 24, 2013 | 31.91 | 32.08 | 31.45 | 31.69 | 862,567 | -0.51(-1.57%) |
May 23, 2013 | 31.72 | 32.24 | 31.49 | 32.20 | 1,098,103 | +0.13(+0.40%) |
May 22, 2013 | 32.90 | 32.98 | 31.88 | 32.07 | 1,256,425 | -0.67(-2.05%) |
May 21, 2013 | 32.45 | 32.96 | 32.13 | 32.74 | 1,121,069 | +0.37(+1.13%) |
May 20, 2013 | 32.20 | 32.63 | 32.05 | 32.37 | 1,056,219 | +0.10(+0.31%) |
May 17, 2013 | 31.78 | 32.32 | 31.78 | 32.27 | 1,457,002 | +0.62(+1.96%) |
May 16, 2013 | 31.89 | 32.15 | 31.54 | 31.65 | 1,134,485 | -0.45(-1.40%) |
May 15, 2013 | 31.91 | 32.18 | 31.67 | 32.10 | 1,233,052 | +0.27(+0.85%) |
May 13, 2013 | 31.79 | 32.04 | 31.59 | 31.83 | 1,245,801 | -0.13(-0.40%) |
May 10, 2013 | 31.61 | 31.97 | 31.49 | 31.96 | 1,747,508 | +0.34(+1.06%) |
May 09, 2013 | 31.61 | 31.76 | 31.42 | 31.62 | 1,471,814 | -0.04(-0.12%) |
May 08, 2013 | 31.55 | 31.69 | 31.25 | 31.66 | 2,054,149 | +0.14(+0.44%) |
May 07, 2013 | 30.66 | 31.78 | 30.23 | 31.52 | 5,590,348 | +0.91(+2.98%) |
May 06, 2013 | 30.12 | 30.61 | 29.99 | 30.61 | 1,685,939 | +0.60(+2.00%) |
May 03, 2013 | 29.47 | 30.30 | 29.00 | 30.01 | 1,543,082 | +1.00(+3.46%) |
May 02, 2013 | 28.68 | 29.11 | 28.59 | 29.00 | 1,139,155 | +0.46(+1.61%) |