Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 37.87 | 37.94 | 37.62 | 37.92 | 301,003 | +0.01(+0.04%) |
Apr 29, 2014 | 37.90 | 38.25 | 37.90 | 37.91 | 457,169 | +0.21(+0.55%) |
Apr 28, 2014 | 37.80 | 37.85 | 37.43 | 37.70 | 1,535,047 | +0.04(+0.11%) |
Apr 25, 2014 | 37.80 | 37.90 | 37.57 | 37.66 | 709,802 | -0.22(-0.58%) |
Apr 24, 2014 | 38.02 | 38.05 | 37.82 | 37.88 | 454,552 | -0.04(-0.11%) |
Apr 23, 2014 | 37.74 | 38.02 | 37.74 | 37.92 | 422,279 | +0.18(+0.47%) |
Apr 22, 2014 | 37.74 | 37.85 | 37.56 | 37.75 | 459,167 | -0.06(-0.15%) |
Apr 21, 2014 | 37.53 | 37.80 | 37.50 | 37.80 | 484,587 | +0.21(+0.57%) |
Apr 17, 2014 | 37.24 | 37.59 | 37.59 | 37.59 | 397,542 | +0.35(+0.93%) |
Apr 16, 2014 | 37.02 | 37.24 | 36.95 | 37.24 | 483,863 | +0.46(+1.25%) |
Apr 15, 2014 | 36.34 | 36.80 | 36.20 | 36.78 | 546,862 | +0.47(+1.29%) |
Apr 14, 2014 | 36.09 | 36.42 | 35.97 | 36.31 | 401,166 | +0.45(+1.26%) |
Apr 11, 2014 | 35.83 | 36.05 | 35.79 | 35.86 | 406,348 | -0.11(-0.32%) |
Apr 10, 2014 | 36.33 | 36.51 | 35.90 | 35.97 | 327,841 | -0.50(-1.38%) |
Apr 09, 2014 | 36.39 | 36.48 | 36.11 | 36.48 | 292,625 | +0.19(+0.53%) |
Apr 08, 2014 | 35.97 | 36.35 | 35.95 | 36.29 | 365,950 | +0.36(+1.01%) |
Apr 07, 2014 | 36.40 | 36.43 | 35.92 | 35.92 | 404,041 | -0.57(-1.57%) |
Apr 04, 2014 | 36.86 | 36.94 | 36.42 | 36.50 | 335,941 | -0.15(-0.41%) |
Apr 03, 2014 | 36.50 | 36.76 | 36.46 | 36.65 | 357,164 | +0.15(+0.41%) |
Apr 02, 2014 | 36.31 | 36.51 | 36.27 | 36.50 | 379,276 | +0.15(+0.41%) |
Apr 01, 2014 | 36.18 | 36.35 | 36.13 | 36.35 | 687,428 | +0.21(+0.59%) |
Mar 31, 2014 | 36.31 | 36.35 | 36.04 | 36.14 | 571,969 | +0.01(+0.04%) |
Mar 28, 2014 | 35.83 | 36.19 | 35.77 | 36.12 | 375,886 | +0.45(+1.25%) |
Mar 27, 2014 | 35.38 | 35.73 | 35.29 | 35.68 | 296,386 | +0.32(+0.90%) |
Mar 26, 2014 | 35.67 | 35.74 | 35.33 | 35.36 | 560,643 | -0.14(-0.40%) |
Mar 25, 2014 | 35.39 | 35.58 | 35.39 | 35.50 | 455,114 | +0.26(+0.74%) |
Mar 24, 2014 | 35.46 | 35.56 | 35.17 | 35.24 | 464,253 | -0.04(-0.12%) |
Mar 21, 2014 | 35.37 | 35.56 | 35.28 | 35.28 | 694,871 | +0.09(+0.26%) |
Mar 20, 2014 | 34.91 | 35.24 | 34.77 | 35.19 | 593,377 | +0.17(+0.48%) |
Mar 19, 2014 | 35.32 | 35.34 | 34.83 | 35.02 | 595,412 | -0.28(-0.78%) |
Mar 18, 2014 | 35.11 | 35.39 | 35.01 | 35.29 | 928,236 | +0.32(+0.91%) |
Mar 17, 2014 | 34.93 | 35.08 | 34.86 | 34.98 | 493,503 | +0.20(+0.57%) |
Mar 14, 2014 | 34.69 | 34.88 | 34.66 | 34.78 | 454,812 | +0.08(+0.22%) |
Mar 13, 2014 | 35.08 | 35.10 | 34.59 | 34.70 | 1,047,466 | -0.33(-0.95%) |
Mar 12, 2014 | 34.81 | 35.14 | 34.78 | 35.03 | 450,632 | +0.01(+0.02%) |
Mar 11, 2014 | 35.45 | 35.51 | 34.93 | 35.03 | 566,679 | -0.45(-1.27%) |
Mar 10, 2014 | 35.36 | 35.48 | 35.17 | 35.48 | 398,448 | +0.07(+0.20%) |
Mar 07, 2014 | 35.42 | 35.47 | 35.24 | 35.41 | 378,663 | +0.13(+0.36%) |
Mar 06, 2014 | 35.10 | 35.32 | 35.08 | 35.28 | 378,697 | +0.20(+0.57%) |
Mar 05, 2014 | 35.33 | 35.35 | 34.98 | 35.08 | 428,225 | -0.35(-0.99%) |
Mar 04, 2014 | 35.36 | 35.56 | 35.24 | 35.43 | 585,220 | +0.37(+1.05%) |
Mar 03, 2014 | 35.05 | 35.44 | 34.93 | 35.06 | 3,352,122 | -0.20(-0.58%) |
Feb 28, 2014 | 35.06 | 35.41 | 35.06 | 35.27 | 496,696 | +0.18(+0.50%) |
Feb 27, 2014 | 35.06 | 35.10 | 34.83 | 35.09 | 463,230 | +0.04(+0.10%) |
Feb 26, 2014 | 35.28 | 35.32 | 34.93 | 35.05 | 856,642 | -0.23(-0.64%) |
Feb 25, 2014 | 35.24 | 35.34 | 35.00 | 35.28 | 2,479,291 | +0.01(+0.02%) |
Feb 24, 2014 | 35.00 | 35.57 | 34.74 | 35.27 | 25,041,980 | +0.54(+1.55%) |
Feb 21, 2014 | 35.02 | 35.02 | 34.73 | 34.74 | 370,202 | -0.22(-0.63%) |
Feb 20, 2014 | 34.70 | 35.02 | 34.67 | 34.95 | 549,806 | +0.28(+0.79%) |
Feb 19, 2014 | 34.67 | 35.05 | 34.62 | 34.68 | 614,694 | -0.04(-0.10%) |
Feb 18, 2014 | 34.64 | 34.77 | 34.55 | 34.71 | 536,556 | +0.13(+0.39%) |
Feb 14, 2014 | 34.14 | 34.58 | 34.58 | 34.58 | 618,873 | +0.49(+1.45%) |
Feb 13, 2014 | 33.72 | 34.18 | 33.66 | 34.09 | 491,956 | +0.19(+0.56%) |
Feb 12, 2014 | 34.04 | 34.12 | 33.87 | 33.90 | 629,161 | -0.01(-0.04%) |
Feb 11, 2014 | 33.44 | 34.02 | 33.44 | 33.91 | 2,424,444 | +0.49(+1.46%) |
Feb 10, 2014 | 33.64 | 33.64 | 33.32 | 33.42 | 24,608,762 | -0.22(-0.65%) |
Feb 07, 2014 | 33.51 | 33.69 | 33.30 | 33.64 | 336,320 | +0.36(+1.08%) |
Feb 06, 2014 | 32.91 | 33.37 | 32.88 | 33.28 | 804,017 | +0.50(+1.53%) |
Feb 05, 2014 | 33.10 | 33.10 | 32.74 | 32.78 | 827,156 | -0.32(-0.96%) |
Feb 04, 2014 | 32.98 | 33.19 | 32.89 | 33.10 | 1,405,892 | +0.28(+0.84%) |
Feb 03, 2014 | 33.46 | 33.55 | 32.77 | 32.82 | 10,700,975 | -0.62(-1.86%) |
Jan 31, 2014 | 33.49 | 33.74 | 33.29 | 33.44 | 607,768 | -0.45(-1.31%) |
Jan 30, 2014 | 33.93 | 34.06 | 33.71 | 33.89 | 358,782 | +0.04(+0.11%) |
Jan 29, 2014 | 33.75 | 34.08 | 33.58 | 33.85 | 491,851 | -0.20(-0.59%) |
Jan 28, 2014 | 33.85 | 34.09 | 33.77 | 34.05 | 407,727 | +0.28(+0.82%) |
Jan 27, 2014 | 33.95 | 34.02 | 33.57 | 33.78 | 511,817 | -0.16(-0.46%) |
Jan 24, 2014 | 34.42 | 34.42 | 33.92 | 33.93 | 480,410 | -0.74(-2.14%) |
Jan 23, 2014 | 34.92 | 34.93 | 34.48 | 34.67 | 545,037 | -0.37(-1.05%) |
Jan 22, 2014 | 35.02 | 35.11 | 34.86 | 35.04 | 361,290 | +0.13(+0.38%) |
Jan 21, 2014 | 34.91 | 35.01 | 34.66 | 34.91 | 415,543 | +0.17(+0.49%) |
Jan 17, 2014 | 34.83 | 34.74 | 34.74 | 34.74 | 520,493 | -0.03(-0.08%) |
Jan 16, 2014 | 34.65 | 34.76 | 34.51 | 34.76 | 320,932 | +0.06(+0.16%) |
Jan 15, 2014 | 34.81 | 34.86 | 34.68 | 34.71 | 284,016 | -0.11(-0.30%) |
Jan 14, 2014 | 34.50 | 34.83 | 34.50 | 34.81 | 280,670 | +0.44(+1.27%) |
Jan 13, 2014 | 35.00 | 35.02 | 34.35 | 34.38 | 893,961 | -0.72(-2.05%) |
Jan 10, 2014 | 35.04 | 35.10 | 34.83 | 35.10 | 499,104 | +0.07(+0.20%) |
Jan 09, 2014 | 35.15 | 35.20 | 34.74 | 35.03 | 565,436 | -0.12(-0.34%) |
Jan 08, 2014 | 35.32 | 35.34 | 35.01 | 35.15 | 492,996 | -0.21(-0.60%) |
Jan 07, 2014 | 35.20 | 35.39 | 35.03 | 35.36 | 347,562 | +0.27(+0.77%) |
Jan 06, 2014 | 35.17 | 35.20 | 34.93 | 35.09 | 385,961 | +0.00(+0.00%) |
Jan 03, 2014 | 35.26 | 35.36 | 35.00 | 35.09 | 401,855 | -0.09(-0.26%) |
Jan 02, 2014 | 35.50 | 35.58 | 35.05 | 35.18 | 537,852 | -0.49(-1.37%) |
Dec 31, 2013 | 35.44 | 35.67 | 35.67 | 35.67 | 272,915 | +0.29(+0.82%) |
Dec 30, 2013 | 35.66 | 35.72 | 35.36 | 35.38 | 372,617 | -0.28(-0.77%) |
Dec 27, 2013 | 35.57 | 35.68 | 35.47 | 35.65 | 225,095 | +0.19(+0.54%) |
Dec 26, 2013 | 35.27 | 35.51 | 35.23 | 35.46 | 277,221 | +0.30(+0.84%) |
Dec 24, 2013 | 34.97 | 35.22 | 34.97 | 35.17 | 223,492 | +0.19(+0.55%) |
Dec 23, 2013 | 35.09 | 35.21 | 34.95 | 34.98 | 419,731 | +0.01(+0.03%) |
Dec 20, 2013 | 34.90 | 35.04 | 34.85 | 34.97 | 284,241 | +0.11(+0.30%) |
Dec 19, 2013 | 34.70 | 34.88 | 34.62 | 34.86 | 439,745 | +0.06(+0.16%) |
Dec 18, 2013 | 34.33 | 34.83 | 34.05 | 34.81 | 637,342 | +0.53(+1.56%) |
Dec 17, 2013 | 34.44 | 34.47 | 34.14 | 34.27 | 559,098 | -0.19(-0.55%) |
Dec 16, 2013 | 34.31 | 34.59 | 34.24 | 34.46 | 820,779 | +0.37(+1.09%) |
Dec 13, 2013 | 34.16 | 34.19 | 33.99 | 34.09 | 791,249 | -0.16(-0.47%) |
Dec 12, 2013 | 34.09 | 34.40 | 34.03 | 34.25 | 333,372 | +0.17(+0.50%) |
Dec 11, 2013 | 34.59 | 34.59 | 34.02 | 34.08 | 419,275 | -0.51(-1.48%) |
Dec 10, 2013 | 34.66 | 34.78 | 34.54 | 34.59 | 270,822 | -0.08(-0.24%) |
Dec 09, 2013 | 34.73 | 34.83 | 34.57 | 34.68 | 300,821 | +0.01(+0.04%) |
Dec 06, 2013 | 34.85 | 34.90 | 34.56 | 34.66 | 207,677 | +0.11(+0.31%) |
Dec 05, 2013 | 34.57 | 34.71 | 34.48 | 34.56 | 289,604 | -0.12(-0.34%) |
Dec 04, 2013 | 34.69 | 34.85 | 34.42 | 34.68 | 407,301 | -0.08(-0.24%) |
Dec 03, 2013 | 34.62 | 34.87 | 34.55 | 34.76 | 318,997 | +0.05(+0.14%) |
Dec 02, 2013 | 34.71 | 34.92 | 34.49 | 34.71 | 429,214 | +0.29(+0.84%) |
Nov 29, 2013 | 34.76 | 34.97 | 34.43 | 34.43 | 542,327 | -0.28(-0.81%) |
Nov 27, 2013 | 35.01 | 35.06 | 34.59 | 34.71 | 1,229,674 | -0.27(-0.78%) |
Nov 26, 2013 | 35.04 | 35.21 | 34.86 | 34.98 | 935,525 | -0.08(-0.22%) |
Nov 25, 2013 | 35.37 | 35.37 | 34.96 | 35.06 | 836,618 | -0.36(-1.00%) |
Nov 22, 2013 | 35.29 | 35.42 | 35.07 | 35.41 | 153,381 | +0.19(+0.53%) |
Nov 21, 2013 | 35.00 | 35.29 | 34.99 | 35.23 | 278,595 | +0.33(+0.95%) |
Nov 20, 2013 | 35.11 | 35.27 | 34.83 | 34.90 | 430,098 | -0.13(-0.36%) |
Nov 19, 2013 | 34.97 | 35.16 | 34.77 | 35.02 | 273,719 | +0.01(+0.04%) |
Nov 18, 2013 | 35.45 | 35.45 | 34.90 | 35.01 | 605,792 | -0.28(-0.80%) |
Nov 15, 2013 | 35.19 | 35.29 | 35.02 | 35.29 | 199,408 | +0.23(+0.66%) |
Nov 14, 2013 | 34.85 | 35.09 | 34.81 | 35.06 | 538,122 | +0.26(+0.75%) |
Nov 13, 2013 | 34.45 | 34.82 | 34.40 | 34.80 | 976,532 | +0.24(+0.69%) |
Nov 12, 2013 | 34.81 | 34.85 | 34.46 | 34.56 | 266,264 | -0.34(-0.99%) |
Nov 11, 2013 | 34.80 | 34.95 | 34.76 | 34.90 | 815,812 | +0.10(+0.28%) |
Nov 08, 2013 | 34.23 | 34.81 | 34.23 | 34.81 | 232,946 | +0.53(+1.54%) |
Nov 07, 2013 | 34.88 | 34.92 | 34.18 | 34.28 | 382,328 | -0.49(-1.42%) |
Nov 06, 2013 | 34.85 | 35.02 | 34.67 | 34.77 | 340,500 | +0.15(+0.43%) |
Nov 05, 2013 | 34.77 | 34.85 | 34.59 | 34.62 | 301,650 | -0.26(-0.76%) |
Nov 04, 2013 | 34.54 | 34.91 | 34.52 | 34.89 | 328,428 | +0.47(+1.36%) |
Nov 01, 2013 | 34.57 | 34.57 | 34.02 | 34.42 | 349,001 | -0.13(-0.39%) |
Oct 31, 2013 | 34.62 | 34.87 | 34.44 | 34.55 | 429,312 | -0.06(-0.18%) |
Oct 30, 2013 | 34.90 | 34.99 | 34.40 | 34.62 | 349,156 | -0.21(-0.61%) |
Oct 29, 2013 | 34.71 | 34.84 | 34.66 | 34.83 | 502,599 | +0.24(+0.69%) |
Oct 28, 2013 | 34.51 | 34.64 | 34.41 | 34.59 | 3,197,859 | +0.04(+0.10%) |
Oct 25, 2013 | 34.47 | 34.67 | 34.36 | 34.55 | 231,323 | +0.13(+0.37%) |
Oct 24, 2013 | 34.21 | 34.47 | 34.05 | 34.43 | 248,495 | +0.21(+0.62%) |
Oct 23, 2013 | 34.42 | 34.50 | 34.07 | 34.21 | 2,451,909 | -0.50(-1.44%) |
Oct 22, 2013 | 34.61 | 34.89 | 34.54 | 34.71 | 456,423 | +0.23(+0.65%) |
Oct 21, 2013 | 34.66 | 34.78 | 34.44 | 34.49 | 369,314 | -0.15(-0.45%) |
Oct 18, 2013 | 34.54 | 34.65 | 34.40 | 34.64 | 220,667 | +0.34(+1.01%) |
Oct 17, 2013 | 34.18 | 34.31 | 34.11 | 34.30 | 289,818 | +0.08(+0.25%) |
Oct 16, 2013 | 33.97 | 34.28 | 33.97 | 34.21 | 2,830,799 | +0.46(+1.35%) |
Oct 15, 2013 | 33.82 | 33.97 | 33.64 | 33.76 | 608,207 | -0.12(-0.35%) |
Oct 14, 2013 | 33.43 | 33.93 | 33.41 | 33.88 | 2,768,871 | +0.20(+0.61%) |
Oct 11, 2013 | 33.18 | 33.75 | 33.15 | 33.67 | 618,412 | +0.37(+1.10%) |
Oct 10, 2013 | 32.93 | 33.32 | 32.93 | 33.31 | 1,373,521 | +0.59(+1.81%) |
Oct 09, 2013 | 32.83 | 32.86 | 32.53 | 32.72 | 611,705 | -0.15(-0.45%) |
Oct 08, 2013 | 33.17 | 33.27 | 32.84 | 32.86 | 328,248 | -0.33(-1.00%) |
Oct 07, 2013 | 33.15 | 33.42 | 33.12 | 33.19 | 1,678,332 | -0.25(-0.74%) |
Oct 04, 2013 | 33.25 | 33.56 | 33.10 | 33.44 | 2,242,360 | +0.30(+0.89%) |
Oct 03, 2013 | 33.35 | 33.36 | 33.00 | 33.14 | 1,531,213 | -0.31(-0.93%) |
Oct 02, 2013 | 33.22 | 33.47 | 33.05 | 33.45 | 2,584,426 | +0.08(+0.23%) |
Oct 01, 2013 | 33.03 | 33.45 | 33.03 | 33.38 | 5,187,320 | +0.23(+0.70%) |
Sep 30, 2013 | 33.04 | 33.26 | 32.90 | 33.14 | 1,022,791 | -0.23(-0.70%) |
Sep 27, 2013 | 33.33 | 33.43 | 33.26 | 33.38 | 285,862 | -0.12(-0.36%) |
Sep 26, 2013 | 33.54 | 33.56 | 33.34 | 33.50 | 667,595 | +0.05(+0.15%) |
Sep 25, 2013 | 33.45 | 33.62 | 33.43 | 33.45 | 341,707 | +0.01(+0.04%) |
Sep 24, 2013 | 33.37 | 33.67 | 33.29 | 33.43 | 701,191 | +0.03(+0.10%) |
Sep 23, 2013 | 33.43 | 33.53 | 33.30 | 33.40 | 3,187,978 | -0.15(-0.46%) |
Sep 20, 2013 | 33.90 | 33.91 | 33.49 | 33.56 | 262,050 | -0.26(-0.77%) |
Sep 19, 2013 | 33.91 | 34.01 | 33.75 | 33.81 | 243,571 | -0.08(-0.23%) |
Sep 18, 2013 | 33.51 | 34.02 | 33.39 | 33.89 | 375,281 | +0.37(+1.11%) |
Sep 17, 2013 | 33.34 | 33.60 | 33.34 | 33.52 | 340,636 | +0.18(+0.53%) |
Sep 16, 2013 | 33.46 | 33.57 | 33.30 | 33.34 | 2,467,254 | +0.01(+0.02%) |
Sep 13, 2013 | 33.42 | 33.47 | 33.28 | 33.34 | 210,858 | +0.01(+0.02%) |
Sep 12, 2013 | 33.42 | 33.53 | 33.30 | 33.33 | 204,929 | -0.20(-0.59%) |
Sep 11, 2013 | 33.24 | 33.53 | 33.13 | 33.53 | 356,609 | +0.27(+0.82%) |
Sep 10, 2013 | 33.34 | 33.34 | 32.98 | 33.25 | 326,084 | +0.02(+0.06%) |
Sep 09, 2013 | 32.98 | 33.28 | 32.95 | 33.23 | 323,214 | +0.35(+1.07%) |
Sep 06, 2013 | 33.01 | 33.11 | 32.64 | 32.88 | 356,983 | +0.02(+0.06%) |
Sep 05, 2013 | 32.83 | 33.00 | 32.81 | 32.86 | 253,345 | +0.10(+0.30%) |
Sep 04, 2013 | 32.48 | 32.83 | 32.45 | 32.76 | 1,160,258 | +0.22(+0.69%) |
Sep 03, 2013 | 32.74 | 32.75 | 32.39 | 32.54 | 1,788,071 | +0.17(+0.52%) |
Aug 30, 2013 | 32.50 | 32.54 | 32.29 | 32.37 | 1,208,042 | -0.05(-0.15%) |
Aug 29, 2013 | 32.70 | 32.70 | 32.36 | 32.42 | 620,579 | -0.31(-0.94%) |
Aug 28, 2013 | 32.24 | 32.85 | 32.24 | 32.73 | 1,255,265 | +0.53(+1.65%) |
Aug 27, 2013 | 32.15 | 32.43 | 32.15 | 32.20 | 518,127 | -0.20(-0.61%) |
Aug 26, 2013 | 32.55 | 32.67 | 32.34 | 32.39 | 1,689,473 | -0.08(-0.24%) |
Aug 23, 2013 | 32.31 | 32.50 | 32.14 | 32.47 | 503,120 | +0.25(+0.76%) |
Aug 22, 2013 | 31.89 | 32.37 | 31.86 | 32.22 | 202,303 | +0.43(+1.34%) |
Aug 21, 2013 | 31.90 | 32.08 | 31.77 | 31.80 | 339,312 | -0.18(-0.55%) |
Aug 20, 2013 | 31.83 | 32.15 | 31.78 | 31.97 | 278,039 | +0.16(+0.51%) |
Aug 19, 2013 | 32.24 | 32.25 | 31.79 | 31.81 | 239,394 | -0.50(-1.54%) |
Aug 16, 2013 | 32.38 | 32.43 | 32.20 | 32.31 | 300,714 | -0.13(-0.39%) |
Aug 15, 2013 | 32.39 | 32.55 | 32.30 | 32.43 | 286,723 | -0.17(-0.52%) |
Aug 14, 2013 | 32.75 | 32.80 | 32.58 | 32.60 | 320,067 | -0.13(-0.39%) |
Aug 13, 2013 | 32.70 | 32.82 | 32.55 | 32.73 | 210,899 | +0.06(+0.17%) |
Aug 12, 2013 | 32.72 | 32.81 | 32.59 | 32.67 | 272,242 | -0.17(-0.51%) |
Aug 09, 2013 | 32.95 | 33.00 | 32.69 | 32.84 | 174,862 | -0.11(-0.32%) |
Aug 08, 2013 | 32.95 | 33.02 | 32.67 | 32.95 | 207,420 | +0.18(+0.56%) |
Aug 07, 2013 | 32.80 | 32.90 | 32.66 | 32.76 | 214,148 | -0.14(-0.43%) |
Aug 06, 2013 | 33.03 | 33.16 | 32.81 | 32.90 | 239,417 | -0.20(-0.61%) |
Aug 05, 2013 | 33.09 | 33.12 | 32.95 | 33.11 | 211,604 | -0.05(-0.15%) |
Aug 02, 2013 | 33.19 | 33.23 | 32.99 | 33.16 | 319,692 | -0.18(-0.55%) |
Aug 01, 2013 | 33.06 | 33.35 | 33.04 | 33.34 | 373,708 | +0.43(+1.32%) |
Jul 31, 2013 | 32.84 | 33.13 | 32.84 | 32.90 | 379,967 | +0.11(+0.34%) |
Jul 30, 2013 | 32.90 | 32.91 | 32.62 | 32.79 | 461,360 | -0.04(-0.13%) |
Jul 29, 2013 | 32.99 | 33.04 | 32.71 | 32.83 | 1,776,178 | -0.29(-0.89%) |
Jul 26, 2013 | 33.14 | 33.14 | 32.85 | 33.13 | 247,308 | -0.09(-0.27%) |
Jul 25, 2013 | 32.97 | 33.26 | 32.92 | 33.22 | 329,729 | +0.18(+0.53%) |
Jul 24, 2013 | 33.46 | 33.46 | 32.88 | 33.04 | 308,392 | -0.36(-1.09%) |
Jul 23, 2013 | 33.35 | 33.52 | 33.34 | 33.41 | 422,676 | +0.07(+0.21%) |
Jul 22, 2013 | 33.42 | 33.49 | 33.31 | 33.34 | 2,016,679 | -0.11(-0.31%) |
Jul 19, 2013 | 33.12 | 33.44 | 33.04 | 33.44 | 367,534 | +0.46(+1.38%) |
Jul 18, 2013 | 32.73 | 33.06 | 32.73 | 32.99 | 348,490 | +0.35(+1.07%) |
Jul 17, 2013 | 32.61 | 32.75 | 32.55 | 32.64 | 329,147 | +0.14(+0.43%) |
Jul 16, 2013 | 32.71 | 32.78 | 32.29 | 32.50 | 320,155 | -0.18(-0.54%) |
Jul 15, 2013 | 32.70 | 32.77 | 32.62 | 32.67 | 2,689,750 | -0.04(-0.11%) |
Jul 12, 2013 | 32.55 | 32.73 | 32.48 | 32.71 | 275,597 | +0.09(+0.28%) |
Jul 11, 2013 | 32.65 | 32.73 | 32.39 | 32.62 | 585,409 | +0.30(+0.93%) |
Jul 10, 2013 | 32.51 | 32.58 | 32.24 | 32.31 | 443,600 | -0.20(-0.60%) |
Jul 09, 2013 | 32.31 | 32.51 | 32.27 | 32.51 | 527,861 | +0.37(+1.16%) |
Jul 08, 2013 | 32.11 | 32.32 | 32.09 | 32.14 | 1,104,228 | +0.20(+0.61%) |
Jul 05, 2013 | 31.75 | 31.96 | 31.53 | 31.94 | 262,034 | +0.36(+1.15%) |
Jul 03, 2013 | 31.51 | 31.61 | 31.32 | 31.58 | 320,496 | +0.01(+0.02%) |
Jul 02, 2013 | 31.52 | 31.80 | 31.41 | 31.57 | 504,759 | +0.08(+0.27%) |
Jul 01, 2013 | 31.45 | 31.75 | 31.38 | 31.49 | 7,027,464 | +0.27(+0.88%) |
Jun 28, 2013 | 31.27 | 31.48 | 31.14 | 31.21 | 707,398 | -0.13(-0.42%) |
Jun 27, 2013 | 31.44 | 31.61 | 31.34 | 31.35 | 360,090 | +0.05(+0.16%) |
Jun 26, 2013 | 31.31 | 31.37 | 31.02 | 31.30 | 314,886 | +0.23(+0.74%) |
Jun 25, 2013 | 31.03 | 31.17 | 30.83 | 31.07 | 510,875 | +0.38(+1.25%) |
Jun 24, 2013 | 30.86 | 31.02 | 30.36 | 30.69 | 789,565 | -0.52(-1.65%) |
Jun 21, 2013 | 31.36 | 31.40 | 30.82 | 31.20 | 527,613 | +0.12(+0.38%) |
Jun 20, 2013 | 31.64 | 31.65 | 31.02 | 31.08 | 966,214 | -0.92(-2.88%) |
Jun 19, 2013 | 32.34 | 32.45 | 32.00 | 32.00 | 474,883 | -0.31(-0.97%) |
Jun 18, 2013 | 32.09 | 32.40 | 32.09 | 32.32 | 386,291 | +0.20(+0.61%) |
Jun 17, 2013 | 31.91 | 32.21 | 31.90 | 32.12 | 364,827 | +0.40(+1.28%) |
Jun 14, 2013 | 31.97 | 32.04 | 31.65 | 31.72 | 210,072 | -0.29(-0.89%) |
Jun 13, 2013 | 31.45 | 32.05 | 31.43 | 32.00 | 242,779 | +0.54(+1.71%) |
Jun 12, 2013 | 31.98 | 32.06 | 31.40 | 31.47 | 399,741 | -0.28(-0.88%) |
Jun 11, 2013 | 31.87 | 32.03 | 31.73 | 31.75 | 242,161 | -0.46(-1.43%) |
Jun 10, 2013 | 32.40 | 32.42 | 32.09 | 32.21 | 550,948 | -0.08(-0.24%) |
Jun 07, 2013 | 32.07 | 32.33 | 31.95 | 32.28 | 233,743 | +0.36(+1.14%) |
Jun 06, 2013 | 31.64 | 31.92 | 31.45 | 31.92 | 410,523 | +0.26(+0.82%) |
Jun 05, 2013 | 31.95 | 32.05 | 31.66 | 31.66 | 497,014 | -0.36(-1.11%) |
Jun 04, 2013 | 32.12 | 32.28 | 31.81 | 32.02 | 456,694 | -0.24(-0.76%) |
Jun 03, 2013 | 32.08 | 32.26 | 31.94 | 32.26 | 639,058 | +0.29(+0.89%) |
May 31, 2013 | 32.51 | 32.57 | 31.96 | 31.98 | 626,737 | -0.61(-1.88%) |
May 30, 2013 | 32.58 | 32.77 | 32.43 | 32.59 | 440,376 | -0.09(-0.28%) |
May 29, 2013 | 32.55 | 32.78 | 32.45 | 32.68 | 845,065 | -0.07(-0.21%) |
May 28, 2013 | 32.82 | 33.00 | 32.60 | 32.75 | 327,823 | +0.33(+1.03%) |
May 24, 2013 | 32.33 | 32.42 | 32.14 | 32.42 | 240,213 | -0.11(-0.34%) |
May 23, 2013 | 32.13 | 32.58 | 32.09 | 32.53 | 653,398 | -0.09(-0.28%) |
May 22, 2013 | 33.02 | 33.24 | 32.43 | 32.62 | 1,013,120 | -0.37(-1.12%) |
May 21, 2013 | 33.02 | 33.24 | 32.89 | 32.99 | 391,181 | -0.04(-0.13%) |
May 20, 2013 | 32.55 | 33.09 | 32.55 | 33.03 | 572,063 | +0.39(+1.20%) |
May 17, 2013 | 32.23 | 32.64 | 32.22 | 32.64 | 646,753 | +0.54(+1.70%) |
May 16, 2013 | 32.14 | 32.33 | 32.03 | 32.09 | 463,941 | -0.15(-0.45%) |
May 15, 2013 | 32.23 | 32.34 | 32.00 | 32.24 | 318,245 | +0.33(+1.05%) |
May 13, 2013 | 31.82 | 31.93 | 31.74 | 31.91 | 338,236 | -0.02(-0.07%) |
May 10, 2013 | 31.89 | 31.96 | 31.67 | 31.93 | 420,596 | -0.17(-0.54%) |
May 09, 2013 | 32.13 | 32.23 | 31.93 | 32.10 | 360,180 | -0.03(-0.09%) |
May 08, 2013 | 32.03 | 32.17 | 31.94 | 32.13 | 247,990 | +0.06(+0.17%) |
May 07, 2013 | 31.98 | 32.15 | 31.85 | 32.07 | 574,274 | +0.26(+0.81%) |
May 06, 2013 | 31.71 | 31.95 | 31.66 | 31.82 | 380,869 | +0.17(+0.55%) |
May 03, 2013 | 31.35 | 31.70 | 31.06 | 31.64 | 263,665 | +0.59(+1.89%) |
May 02, 2013 | 30.84 | 31.13 | 30.70 | 31.06 | 324,415 | +0.37(+1.21%) |