Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 34.05 | 34.30 | 33.84 | 34.05 | 5,266,267 | -0.39(-1.13%) |
Jan 30, 2014 | 34.09 | 34.50 | 33.99 | 34.44 | 4,640,027 | +0.45(+1.31%) |
Jan 29, 2014 | 34.51 | 34.54 | 33.93 | 33.99 | 7,228,572 | -0.72(-2.08%) |
Jan 28, 2014 | 34.41 | 34.84 | 34.39 | 34.72 | 4,412,799 | +0.30(+0.89%) |
Jan 27, 2014 | 34.28 | 34.59 | 34.23 | 34.41 | 4,812,726 | +0.18(+0.52%) |
Jan 24, 2014 | 34.35 | 34.82 | 34.23 | 34.23 | 5,751,229 | -0.30(-0.88%) |
Jan 23, 2014 | 34.39 | 34.62 | 34.18 | 34.54 | 4,941,888 | -0.04(-0.12%) |
Jan 22, 2014 | 34.42 | 34.73 | 34.39 | 34.58 | 4,211,913 | +0.16(+0.47%) |
Jan 21, 2014 | 34.43 | 34.60 | 34.24 | 34.42 | 4,899,121 | +0.18(+0.54%) |
Jan 17, 2014 | 34.35 | 34.23 | 34.23 | 34.23 | 5,346,019 | -0.17(-0.49%) |
Jan 16, 2014 | 34.25 | 34.55 | 34.22 | 34.40 | 4,590,604 | +0.09(+0.25%) |
Jan 15, 2014 | 34.60 | 34.71 | 34.28 | 34.32 | 5,541,611 | -0.28(-0.82%) |
Jan 14, 2014 | 34.23 | 34.76 | 34.21 | 34.60 | 6,080,571 | -0.01(-0.02%) |
Jan 13, 2014 | 34.84 | 35.08 | 34.55 | 34.61 | 3,772,017 | -0.34(-0.97%) |
Jan 10, 2014 | 34.87 | 34.97 | 34.77 | 34.95 | 3,945,571 | +0.21(+0.59%) |
Jan 09, 2014 | 34.49 | 34.79 | 34.46 | 34.74 | 6,438,095 | +0.30(+0.89%) |
Jan 08, 2014 | 34.99 | 35.04 | 34.32 | 34.44 | 8,087,524 | -0.64(-1.82%) |
Jan 07, 2014 | 34.93 | 35.14 | 34.66 | 35.08 | 6,546,871 | +0.36(+1.03%) |
Jan 06, 2014 | 34.75 | 34.90 | 34.54 | 34.72 | 4,632,244 | +0.06(+0.16%) |
Jan 03, 2014 | 34.77 | 34.87 | 34.55 | 34.66 | 3,282,435 | -0.10(-0.28%) |
Jan 02, 2014 | 34.90 | 34.96 | 34.67 | 34.76 | 3,130,521 | -0.36(-1.02%) |
Dec 31, 2013 | 35.13 | 35.12 | 35.12 | 35.12 | 2,741,079 | -0.04(-0.10%) |
Dec 30, 2013 | 35.11 | 35.18 | 34.97 | 35.16 | 2,916,216 | +0.08(+0.24%) |
Dec 27, 2013 | 35.05 | 35.26 | 34.92 | 35.07 | 2,565,872 | +0.10(+0.28%) |
Dec 26, 2013 | 34.80 | 35.00 | 34.71 | 34.97 | 3,073,697 | +0.30(+0.85%) |
Dec 24, 2013 | 34.64 | 34.83 | 34.59 | 34.68 | 1,584,027 | +0.08(+0.24%) |
Dec 23, 2013 | 34.69 | 34.80 | 34.25 | 34.59 | 4,630,037 | -0.10(-0.28%) |
Dec 20, 2013 | 34.70 | 34.87 | 34.53 | 34.69 | 7,965,215 | -0.04(-0.12%) |
Dec 19, 2013 | 35.38 | 35.38 | 34.15 | 34.73 | 8,195,587 | -0.26(-0.74%) |
Dec 18, 2013 | 34.37 | 35.01 | 33.94 | 34.99 | 10,423,070 | +0.11(+0.30%) |
Dec 17, 2013 | 35.08 | 35.27 | 34.73 | 34.89 | 5,298,849 | -0.23(-0.66%) |
Dec 16, 2013 | 35.03 | 35.27 | 34.90 | 35.12 | 4,774,720 | +0.19(+0.54%) |
Dec 13, 2013 | 34.88 | 35.12 | 34.74 | 34.93 | 3,953,419 | +0.05(+0.14%) |
Dec 12, 2013 | 35.50 | 35.51 | 34.83 | 34.88 | 5,787,900 | -0.72(-2.02%) |
Dec 11, 2013 | 35.74 | 35.84 | 35.43 | 35.60 | 4,970,874 | -0.10(-0.28%) |
Dec 10, 2013 | 36.09 | 36.09 | 35.50 | 35.70 | 3,925,426 | -0.50(-1.38%) |
Dec 09, 2013 | 36.28 | 36.56 | 36.06 | 36.20 | 4,203,739 | -0.04(-0.12%) |
Dec 06, 2013 | 35.63 | 36.25 | 35.60 | 36.24 | 4,611,807 | +0.87(+2.47%) |
Dec 05, 2013 | 35.53 | 35.65 | 35.31 | 35.37 | 3,661,715 | -0.32(-0.89%) |
Dec 04, 2013 | 35.40 | 35.84 | 35.32 | 35.68 | 3,045,629 | +0.08(+0.22%) |
Dec 03, 2013 | 35.32 | 35.61 | 35.36 | 35.61 | 3,147,950 | +0.24(+0.68%) |
Dec 02, 2013 | 35.34 | 35.49 | 35.14 | 35.37 | 2,837,180 | -0.12(-0.34%) |
Nov 29, 2013 | 35.54 | 35.83 | 35.43 | 35.49 | 1,728,262 | -0.07(-0.20%) |
Nov 27, 2013 | 35.53 | 35.61 | 35.45 | 35.56 | 2,363,397 | +0.04(+0.10%) |
Nov 26, 2013 | 35.23 | 35.66 | 35.21 | 35.52 | 5,905,260 | +0.42(+1.20%) |
Nov 25, 2013 | 35.37 | 35.47 | 35.06 | 35.10 | 3,158,519 | -0.17(-0.48%) |
Nov 22, 2013 | 34.80 | 35.33 | 34.70 | 35.27 | 4,299,587 | +0.49(+1.42%) |
Nov 21, 2013 | 34.72 | 34.97 | 34.64 | 34.78 | 3,890,573 | +0.13(+0.37%) |
Nov 20, 2013 | 35.51 | 35.51 | 34.62 | 34.65 | 7,838,134 | -0.80(-2.26%) |
Nov 19, 2013 | 35.56 | 35.59 | 35.15 | 35.45 | 5,940,814 | -0.40(-1.12%) |
Nov 18, 2013 | 36.06 | 36.11 | 35.55 | 35.85 | 4,418,556 | -0.25(-0.70%) |
Nov 15, 2013 | 36.25 | 36.35 | 35.82 | 36.10 | 3,322,572 | -0.15(-0.43%) |
Nov 14, 2013 | 35.87 | 36.29 | 35.80 | 36.26 | 3,018,565 | +0.46(+1.28%) |
Nov 13, 2013 | 35.37 | 35.81 | 35.25 | 35.80 | 3,530,904 | +0.30(+0.83%) |
Nov 12, 2013 | 35.49 | 35.52 | 35.25 | 35.51 | 2,805,578 | +0.01(+0.02%) |
Nov 11, 2013 | 35.61 | 35.76 | 35.38 | 35.50 | 2,334,145 | -0.06(-0.18%) |
Nov 08, 2013 | 35.32 | 35.56 | 34.94 | 35.56 | 3,720,459 | +0.10(+0.28%) |
Nov 07, 2013 | 35.92 | 36.06 | 35.39 | 35.46 | 3,828,591 | -0.53(-1.47%) |
Nov 06, 2013 | 35.87 | 36.06 | 35.65 | 35.99 | 2,456,891 | +0.32(+0.89%) |
Nov 05, 2013 | 35.35 | 35.73 | 35.25 | 35.68 | 3,329,292 | +0.17(+0.48%) |
Nov 04, 2013 | 35.54 | 35.71 | 35.35 | 35.51 | 2,808,484 | +0.10(+0.28%) |
Nov 01, 2013 | 35.57 | 35.71 | 35.26 | 35.41 | 5,116,924 | -0.07(-0.20%) |
Oct 31, 2013 | 35.64 | 35.75 | 35.44 | 35.48 | 3,720,710 | -0.15(-0.43%) |
Oct 30, 2013 | 35.96 | 35.96 | 35.53 | 35.63 | 2,928,655 | -0.30(-0.82%) |
Oct 29, 2013 | 35.73 | 35.97 | 35.69 | 35.93 | 2,680,671 | +0.25(+0.71%) |
Oct 28, 2013 | 35.19 | 35.87 | 35.19 | 35.68 | 4,917,517 | +0.45(+1.28%) |
Oct 25, 2013 | 35.11 | 35.23 | 34.98 | 35.23 | 1,936,725 | +0.11(+0.30%) |
Oct 24, 2013 | 35.16 | 35.26 | 34.98 | 35.12 | 2,343,854 | -0.08(-0.22%) |
Oct 23, 2013 | 34.80 | 35.35 | 34.80 | 35.20 | 3,909,748 | +0.26(+0.75%) |
Oct 22, 2013 | 34.51 | 35.06 | 34.49 | 34.94 | 3,483,344 | +0.48(+1.39%) |
Oct 21, 2013 | 34.34 | 34.51 | 34.10 | 34.46 | 5,655,995 | -0.15(-0.45%) |
Oct 18, 2013 | 34.59 | 34.70 | 34.51 | 34.61 | 3,325,189 | +0.15(+0.45%) |
Oct 17, 2013 | 34.23 | 34.53 | 34.22 | 34.46 | 3,962,129 | +0.14(+0.41%) |
Oct 16, 2013 | 33.92 | 34.34 | 33.90 | 34.32 | 4,114,941 | +0.61(+1.79%) |
Oct 15, 2013 | 33.95 | 34.06 | 33.68 | 33.71 | 2,752,530 | -0.30(-0.89%) |
Oct 14, 2013 | 33.92 | 34.10 | 33.70 | 34.02 | 2,894,305 | -0.01(-0.02%) |
Oct 11, 2013 | 34.06 | 34.11 | 33.89 | 34.02 | 2,785,968 | -0.07(-0.21%) |
Oct 10, 2013 | 33.77 | 34.09 | 33.75 | 34.09 | 4,843,226 | +0.54(+1.61%) |
Oct 09, 2013 | 33.45 | 33.75 | 33.29 | 33.55 | 4,771,898 | +0.19(+0.57%) |
Oct 08, 2013 | 33.67 | 33.67 | 33.33 | 33.36 | 6,027,459 | -0.14(-0.42%) |
Oct 07, 2013 | 33.45 | 33.68 | 33.27 | 33.50 | 4,815,711 | +0.03(+0.08%) |
Oct 04, 2013 | 33.25 | 33.51 | 33.17 | 33.47 | 3,472,906 | +0.22(+0.67%) |
Oct 03, 2013 | 33.47 | 33.50 | 33.06 | 33.25 | 4,599,342 | -0.27(-0.79%) |
Oct 02, 2013 | 33.45 | 33.52 | 33.09 | 33.52 | 5,380,252 | +0.02(+0.06%) |
Oct 01, 2013 | 33.32 | 33.51 | 33.19 | 33.49 | 4,528,065 | +0.04(+0.13%) |
Sep 30, 2013 | 33.35 | 33.46 | 33.16 | 33.45 | 4,672,243 | -0.11(-0.33%) |
Sep 27, 2013 | 33.72 | 33.79 | 33.50 | 33.56 | 4,075,304 | -0.31(-0.91%) |
Sep 26, 2013 | 33.84 | 33.96 | 33.72 | 33.87 | 2,476,538 | +0.10(+0.29%) |
Sep 25, 2013 | 34.03 | 34.11 | 33.77 | 33.77 | 4,686,712 | -0.33(-0.96%) |
Sep 24, 2013 | 34.09 | 34.28 | 33.86 | 34.10 | 4,769,996 | +0.15(+0.43%) |
Sep 23, 2013 | 33.98 | 34.02 | 33.74 | 33.96 | 4,121,373 | -0.01(-0.04%) |
Sep 20, 2013 | 34.08 | 34.09 | 33.82 | 33.97 | 7,771,978 | -0.12(-0.35%) |
Sep 19, 2013 | 34.74 | 34.74 | 33.80 | 34.09 | 7,867,667 | -0.92(-2.63%) |
Sep 18, 2013 | 34.90 | 35.16 | 34.28 | 35.01 | 7,164,545 | +0.26(+0.74%) |
Sep 17, 2013 | 34.70 | 34.95 | 34.70 | 34.75 | 3,966,827 | +0.03(+0.10%) |
Sep 16, 2013 | 34.68 | 34.95 | 34.67 | 34.72 | 4,631,494 | +0.33(+0.97%) |
Sep 13, 2013 | 34.21 | 34.38 | 34.14 | 34.38 | 3,892,995 | +0.26(+0.76%) |
Sep 12, 2013 | 34.08 | 34.16 | 33.93 | 34.12 | 13,718,229 | +0.06(+0.16%) |
Sep 11, 2013 | 33.96 | 34.18 | 33.82 | 34.07 | 9,833,070 | +0.06(+0.18%) |
Sep 10, 2013 | 34.43 | 34.54 | 33.93 | 34.00 | 8,230,378 | -0.24(-0.71%) |
Sep 09, 2013 | 34.31 | 34.51 | 34.20 | 34.25 | 4,861,919 | -0.09(-0.26%) |
Sep 06, 2013 | 34.38 | 34.56 | 34.11 | 34.34 | 3,800,137 | +0.06(+0.18%) |
Sep 05, 2013 | 34.30 | 34.30 | 33.98 | 34.28 | 5,208,946 | +0.00(+0.00%) |
Sep 04, 2013 | 34.26 | 34.41 | 34.10 | 34.28 | 4,308,216 | -0.06(-0.18%) |
Sep 03, 2013 | 34.67 | 34.76 | 34.07 | 34.34 | 4,531,213 | -0.09(-0.26%) |
Aug 30, 2013 | 34.37 | 34.46 | 34.17 | 34.43 | 4,389,582 | +0.08(+0.22%) |
Aug 29, 2013 | 33.99 | 34.51 | 33.68 | 34.35 | 4,973,511 | +0.33(+0.96%) |
Aug 28, 2013 | 34.22 | 34.34 | 34.02 | 34.02 | 4,205,286 | -0.28(-0.81%) |
Aug 27, 2013 | 34.27 | 34.55 | 34.21 | 34.30 | 5,160,324 | -0.17(-0.49%) |
Aug 26, 2013 | 34.81 | 34.87 | 34.47 | 34.47 | 4,697,390 | -0.31(-0.88%) |
Aug 23, 2013 | 34.52 | 34.85 | 34.45 | 34.78 | 3,287,356 | +0.36(+1.05%) |
Aug 22, 2013 | 34.28 | 34.58 | 34.12 | 34.42 | 3,364,858 | +0.16(+0.47%) |
Aug 21, 2013 | 34.51 | 34.61 | 34.22 | 34.26 | 4,784,832 | -0.23(-0.67%) |
Aug 20, 2013 | 34.58 | 34.72 | 34.49 | 34.49 | 4,602,656 | -0.07(-0.20%) |
Aug 19, 2013 | 34.40 | 34.67 | 34.40 | 34.56 | 4,122,416 | +0.08(+0.24%) |
Aug 16, 2013 | 34.92 | 34.97 | 34.30 | 34.47 | 8,342,852 | -0.82(-2.31%) |
Aug 15, 2013 | 35.92 | 35.99 | 35.00 | 35.29 | 7,698,174 | -1.05(-2.88%) |
Aug 14, 2013 | 36.56 | 36.65 | 36.31 | 36.34 | 4,111,343 | -0.26(-0.71%) |
Aug 13, 2013 | 36.65 | 36.84 | 36.56 | 36.59 | 3,175,073 | -0.05(-0.13%) |
Aug 12, 2013 | 36.52 | 36.73 | 36.38 | 36.64 | 2,691,794 | +0.05(+0.13%) |
Aug 09, 2013 | 36.77 | 36.79 | 36.50 | 36.59 | 2,545,877 | -0.17(-0.47%) |
Aug 08, 2013 | 36.78 | 36.89 | 36.58 | 36.77 | 2,539,094 | +0.16(+0.44%) |
Aug 07, 2013 | 36.68 | 36.76 | 36.42 | 36.61 | 2,830,557 | -0.12(-0.32%) |
Aug 06, 2013 | 36.69 | 36.85 | 36.55 | 36.73 | 2,904,195 | +0.03(+0.08%) |
Aug 05, 2013 | 36.54 | 36.78 | 36.30 | 36.70 | 3,281,371 | +0.15(+0.42%) |
Aug 02, 2013 | 36.76 | 36.76 | 36.27 | 36.55 | 5,456,511 | -0.27(-0.72%) |
Aug 01, 2013 | 37.02 | 37.05 | 36.62 | 36.81 | 6,401,464 | +0.51(+1.40%) |
Jul 31, 2013 | 36.39 | 36.50 | 36.18 | 36.30 | 4,737,518 | +0.08(+0.21%) |
Jul 30, 2013 | 36.20 | 36.57 | 36.17 | 36.22 | 3,970,083 | +0.04(+0.12%) |
Jul 29, 2013 | 35.97 | 36.29 | 35.88 | 36.18 | 3,098,806 | +0.22(+0.62%) |
Jul 26, 2013 | 35.82 | 35.97 | 35.53 | 35.96 | 2,914,755 | +0.06(+0.16%) |
Jul 25, 2013 | 35.63 | 35.95 | 35.47 | 35.90 | 2,518,915 | +0.26(+0.72%) |
Jul 24, 2013 | 36.01 | 36.01 | 35.42 | 35.64 | 4,443,661 | -0.28(-0.78%) |
Jul 23, 2013 | 35.98 | 36.07 | 35.78 | 35.92 | 3,498,995 | -0.05(-0.14%) |
Jul 22, 2013 | 36.15 | 36.08 | 35.90 | 35.97 | 2,566,854 | -0.10(-0.29%) |
Jul 19, 2013 | 35.92 | 36.16 | 35.81 | 36.08 | 3,349,025 | +0.29(+0.82%) |
Jul 18, 2013 | 35.71 | 35.95 | 35.71 | 35.78 | 2,865,693 | +0.08(+0.22%) |
Jul 17, 2013 | 35.82 | 35.89 | 35.62 | 35.71 | 2,551,322 | +0.00(+0.00%) |
Jul 16, 2013 | 35.70 | 35.81 | 35.46 | 35.71 | 3,195,685 | -0.05(-0.14%) |
Jul 15, 2013 | 35.71 | 36.01 | 35.67 | 35.76 | 3,769,365 | +0.09(+0.25%) |
Jul 12, 2013 | 35.60 | 35.88 | 35.37 | 35.67 | 5,138,676 | +0.04(+0.12%) |
Jul 11, 2013 | 35.20 | 35.69 | 35.20 | 35.62 | 5,498,919 | +0.78(+2.24%) |
Jul 10, 2013 | 34.61 | 34.90 | 34.56 | 34.84 | 4,940,110 | +0.27(+0.77%) |
Jul 09, 2013 | 34.56 | 34.72 | 34.48 | 34.58 | 4,340,795 | +0.16(+0.47%) |
Jul 08, 2013 | 34.19 | 34.57 | 34.06 | 34.42 | 5,715,333 | +0.45(+1.34%) |
Jul 05, 2013 | 33.96 | 34.13 | 33.68 | 33.96 | 3,512,144 | +0.06(+0.16%) |
Jul 03, 2013 | 34.02 | 34.09 | 33.79 | 33.91 | 3,097,066 | -0.15(-0.45%) |
Jul 02, 2013 | 33.79 | 34.16 | 33.71 | 34.06 | 4,652,345 | +0.26(+0.78%) |
Jul 01, 2013 | 33.62 | 34.03 | 33.62 | 33.80 | 4,326,366 | +0.18(+0.54%) |
Jun 28, 2013 | 33.50 | 33.83 | 33.41 | 33.62 | 7,428,751 | +0.13(+0.39%) |
Jun 27, 2013 | 33.52 | 33.77 | 33.45 | 33.48 | 6,309,642 | +0.17(+0.50%) |
Jun 26, 2013 | 33.30 | 33.42 | 32.94 | 33.32 | 7,392,883 | -0.16(-0.48%) |
Jun 25, 2013 | 33.75 | 33.96 | 33.37 | 33.48 | 5,005,078 | +0.01(+0.02%) |
Jun 24, 2013 | 33.49 | 33.82 | 33.33 | 33.47 | 6,263,932 | -0.22(-0.66%) |
Jun 21, 2013 | 33.65 | 33.83 | 33.49 | 33.69 | 7,162,720 | +0.30(+0.89%) |
Jun 20, 2013 | 33.84 | 34.02 | 33.35 | 33.39 | 6,211,536 | -0.67(-1.97%) |
Jun 19, 2013 | 34.43 | 34.65 | 34.02 | 34.07 | 5,307,471 | -0.51(-1.46%) |
Jun 18, 2013 | 34.52 | 34.63 | 34.24 | 34.57 | 3,259,692 | +0.08(+0.22%) |
Jun 17, 2013 | 34.30 | 34.61 | 34.20 | 34.50 | 4,529,527 | +0.35(+1.03%) |
Jun 14, 2013 | 33.94 | 34.31 | 33.90 | 34.14 | 4,472,075 | +0.19(+0.55%) |
Jun 13, 2013 | 33.56 | 33.99 | 33.32 | 33.96 | 4,290,003 | +0.39(+1.16%) |
Jun 12, 2013 | 34.16 | 34.16 | 33.55 | 33.57 | 4,868,243 | +0.09(+0.27%) |
Jun 11, 2013 | 33.32 | 33.75 | 33.10 | 33.48 | 5,265,457 | +0.09(+0.27%) |
Jun 10, 2013 | 33.32 | 33.39 | 33.05 | 33.39 | 4,265,416 | +0.08(+0.25%) |
Jun 07, 2013 | 33.00 | 33.34 | 32.91 | 33.30 | 4,954,411 | +0.47(+1.43%) |
Jun 06, 2013 | 32.74 | 32.89 | 32.59 | 32.83 | 5,731,733 | +0.15(+0.44%) |
Jun 05, 2013 | 33.10 | 33.10 | 32.67 | 32.69 | 4,591,308 | -0.47(-1.42%) |
Jun 04, 2013 | 32.92 | 33.28 | 32.83 | 33.16 | 5,729,074 | +0.26(+0.78%) |
Jun 03, 2013 | 32.65 | 32.90 | 31.99 | 32.90 | 8,970,822 | +0.29(+0.89%) |
May 31, 2013 | 32.99 | 33.12 | 32.61 | 32.61 | 9,904,421 | -0.53(-1.59%) |
May 30, 2013 | 33.20 | 33.44 | 32.99 | 33.14 | 5,421,496 | -0.24(-0.71%) |
May 29, 2013 | 33.79 | 34.05 | 33.14 | 33.37 | 6,045,698 | -0.64(-1.89%) |
May 28, 2013 | 34.25 | 34.28 | 33.85 | 34.02 | 4,191,257 | +0.09(+0.27%) |
May 24, 2013 | 33.77 | 33.93 | 33.51 | 33.93 | 3,935,631 | +0.09(+0.27%) |
May 23, 2013 | 33.80 | 33.92 | 33.41 | 33.84 | 5,716,518 | -0.12(-0.37%) |
May 22, 2013 | 34.15 | 34.49 | 33.87 | 33.96 | 6,797,435 | -0.23(-0.67%) |
May 21, 2013 | 34.03 | 34.30 | 33.85 | 34.19 | 6,661,511 | +0.16(+0.47%) |
May 20, 2013 | 34.92 | 35.08 | 34.00 | 34.03 | 7,691,093 | -0.85(-2.44%) |
May 17, 2013 | 34.92 | 35.00 | 34.54 | 34.88 | 4,709,126 | -0.08(-0.22%) |
May 16, 2013 | 35.24 | 35.31 | 34.95 | 34.96 | 3,778,156 | -0.32(-0.90%) |
May 15, 2013 | 34.99 | 35.31 | 34.74 | 35.28 | 4,113,753 | +0.58(+1.68%) |
May 13, 2013 | 34.54 | 34.84 | 34.24 | 34.70 | 4,344,351 | +0.12(+0.36%) |
May 10, 2013 | 34.41 | 34.62 | 34.34 | 34.57 | 3,938,813 | +0.19(+0.56%) |
May 09, 2013 | 34.65 | 34.72 | 34.29 | 34.38 | 4,436,177 | -0.21(-0.62%) |
May 08, 2013 | 35.14 | 35.22 | 34.45 | 34.59 | 6,088,295 | -0.57(-1.62%) |
May 07, 2013 | 34.45 | 35.16 | 34.38 | 35.16 | 5,944,131 | +0.81(+2.36%) |
May 06, 2013 | 35.02 | 35.06 | 34.30 | 34.35 | 5,889,318 | -0.78(-2.23%) |
May 03, 2013 | 35.11 | 35.24 | 34.95 | 35.13 | 3,950,102 | +0.19(+0.54%) |
May 02, 2013 | 34.88 | 35.04 | 34.75 | 34.95 | 3,792,269 | +0.03(+0.10%) |
May 01, 2013 | 34.95 | 35.15 | 34.87 | 34.91 | 4,833,899 | -0.01(-0.04%) |
Apr 30, 2013 | 34.70 | 34.92 | 34.55 | 34.92 | 4,082,532 | +0.15(+0.42%) |
Apr 29, 2013 | 34.43 | 34.84 | 34.43 | 34.78 | 4,073,857 | +0.37(+1.07%) |
Apr 26, 2013 | 34.23 | 34.45 | 34.21 | 34.41 | 3,416,351 | +0.20(+0.59%) |
Apr 25, 2013 | 34.23 | 34.41 | 34.09 | 34.21 | 5,631,176 | +0.03(+0.10%) |
Apr 24, 2013 | 35.11 | 35.17 | 34.16 | 34.18 | 8,173,782 | -0.93(-2.64%) |
Apr 23, 2013 | 35.00 | 35.26 | 34.77 | 35.11 | 4,817,193 | +0.16(+0.46%) |
Apr 22, 2013 | 34.86 | 35.00 | 34.73 | 34.95 | 2,709,936 | +0.08(+0.22%) |
Apr 19, 2013 | 34.61 | 34.99 | 34.56 | 34.87 | 6,109,228 | +0.33(+0.96%) |
Apr 18, 2013 | 34.36 | 34.57 | 34.30 | 34.54 | 5,376,973 | +0.22(+0.65%) |
Apr 17, 2013 | 34.45 | 34.53 | 34.23 | 34.32 | 4,938,924 | -0.22(-0.64%) |
Apr 16, 2013 | 34.12 | 34.55 | 33.98 | 34.54 | 4,599,477 | +0.55(+1.63%) |
Apr 15, 2013 | 34.06 | 34.27 | 33.92 | 33.98 | 5,971,315 | -0.20(-0.59%) |
Apr 12, 2013 | 34.05 | 34.23 | 33.91 | 34.18 | 3,341,660 | +0.07(+0.20%) |
Apr 11, 2013 | 34.08 | 34.34 | 33.98 | 34.11 | 4,582,189 | +0.15(+0.45%) |
Apr 10, 2013 | 33.81 | 34.06 | 33.73 | 33.96 | 5,090,889 | +0.24(+0.70%) |
Apr 09, 2013 | 33.80 | 33.91 | 33.48 | 33.73 | 4,243,039 | -0.01(-0.02%) |
Apr 08, 2013 | 33.56 | 33.73 | 33.39 | 33.73 | 4,458,908 | +0.20(+0.60%) |
Apr 05, 2013 | 33.54 | 33.61 | 33.31 | 33.53 | 5,274,104 | -0.19(-0.57%) |
Apr 04, 2013 | 33.26 | 33.75 | 33.26 | 33.73 | 7,707,634 | +0.52(+1.55%) |
Apr 03, 2013 | 33.57 | 33.57 | 33.11 | 33.21 | 6,449,263 | -0.37(-1.11%) |
Apr 02, 2013 | 33.58 | 33.81 | 33.49 | 33.58 | 5,319,193 | +0.09(+0.27%) |
Apr 01, 2013 | 33.20 | 33.70 | 33.17 | 33.49 | 6,308,653 | -0.43(-1.28%) |
Mar 28, 2013 | 33.69 | 33.97 | 33.59 | 33.92 | 6,902,671 | +0.36(+1.07%) |
Mar 27, 2013 | 33.42 | 33.68 | 33.40 | 33.57 | 5,608,298 | +0.11(+0.33%) |
Mar 26, 2013 | 33.15 | 33.46 | 33.09 | 33.46 | 5,172,181 | +0.38(+1.14%) |
Mar 25, 2013 | 33.14 | 33.46 | 32.92 | 33.08 | 4,915,368 | -0.05(-0.15%) |
Mar 22, 2013 | 32.98 | 33.22 | 32.95 | 33.13 | 4,835,151 | +0.20(+0.61%) |
Mar 21, 2013 | 32.71 | 33.24 | 32.54 | 32.93 | 10,289,949 | +0.17(+0.53%) |
Mar 20, 2013 | 32.04 | 33.04 | 31.93 | 32.76 | 13,161,631 | +0.82(+2.56%) |
Mar 19, 2013 | 31.91 | 31.99 | 31.76 | 31.94 | 6,074,511 | +0.06(+0.19%) |
Mar 18, 2013 | 31.63 | 31.96 | 31.60 | 31.87 | 5,155,575 | +0.06(+0.19%) |
Mar 15, 2013 | 31.79 | 31.92 | 31.66 | 31.81 | 7,535,095 | -0.12(-0.39%) |
Mar 14, 2013 | 31.98 | 32.01 | 31.79 | 31.94 | 5,194,652 | -0.04(-0.13%) |
Mar 13, 2013 | 31.87 | 31.99 | 31.76 | 31.98 | 5,276,275 | +0.14(+0.45%) |
Mar 12, 2013 | 31.34 | 31.89 | 31.31 | 31.83 | 6,825,941 | +0.39(+1.25%) |
Mar 11, 2013 | 31.69 | 31.78 | 31.34 | 31.44 | 9,201,008 | -0.43(-1.36%) |
Mar 08, 2013 | 32.01 | 32.07 | 31.85 | 31.87 | 4,749,711 | -0.09(-0.28%) |
Mar 07, 2013 | 31.96 | 32.12 | 31.92 | 31.96 | 4,770,355 | +0.02(+0.06%) |
Mar 06, 2013 | 32.03 | 32.14 | 31.91 | 31.94 | 5,027,849 | -0.04(-0.13%) |
Mar 05, 2013 | 31.99 | 32.12 | 31.92 | 31.98 | 6,270,324 | +0.03(+0.09%) |
Mar 04, 2013 | 31.90 | 31.99 | 31.81 | 31.96 | 6,163,903 | +0.04(+0.13%) |
Mar 01, 2013 | 31.80 | 32.01 | 31.52 | 31.92 | 7,965,804 | +0.10(+0.30%) |
Feb 28, 2013 | 31.92 | 31.97 | 31.79 | 31.82 | 4,914,823 | -0.02(-0.07%) |
Feb 27, 2013 | 31.65 | 31.90 | 31.52 | 31.84 | 3,791,913 | +0.19(+0.59%) |
Feb 26, 2013 | 31.35 | 31.67 | 31.28 | 31.65 | 7,300,529 | +0.41(+1.30%) |
Feb 25, 2013 | 31.47 | 31.65 | 31.25 | 31.25 | 6,261,552 | -0.17(-0.55%) |
Feb 22, 2013 | 31.19 | 31.42 | 31.14 | 31.42 | 4,420,930 | +0.23(+0.75%) |
Feb 21, 2013 | 31.23 | 31.27 | 31.08 | 31.19 | 5,718,495 | -0.10(-0.31%) |
Feb 20, 2013 | 31.23 | 31.46 | 31.06 | 31.28 | 7,833,180 | +0.03(+0.09%) |
Feb 19, 2013 | 30.73 | 31.26 | 30.62 | 31.26 | 9,280,534 | +0.58(+1.88%) |
Feb 15, 2013 | 30.68 | 30.69 | 30.37 | 30.68 | 9,684,620 | +0.19(+0.63%) |
Feb 14, 2013 | 29.72 | 30.63 | 29.60 | 30.48 | 17,186,836 | +0.91(+3.09%) |
Feb 13, 2013 | 29.57 | 29.65 | 29.48 | 29.57 | 4,489,473 | +0.01(+0.02%) |
Feb 12, 2013 | 29.32 | 29.58 | 29.31 | 29.56 | 5,598,960 | +0.21(+0.70%) |
Feb 11, 2013 | 29.30 | 29.36 | 29.24 | 29.36 | 3,429,577 | +0.05(+0.16%) |
Feb 08, 2013 | 29.21 | 29.35 | 29.18 | 29.31 | 3,041,308 | +0.09(+0.31%) |
Feb 07, 2013 | 29.11 | 29.32 | 29.08 | 29.22 | 4,055,955 | +0.08(+0.26%) |
Feb 06, 2013 | 28.90 | 29.14 | 28.87 | 29.14 | 5,117,353 | +0.42(+1.46%) |
Feb 04, 2013 | 28.88 | 28.98 | 28.70 | 28.72 | 4,096,086 | -0.26(-0.90%) |