Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 43.11 | 43.75 | 42.88 | 43.70 | 333,439 | +0.89(+2.08%) |
Mar 28, 2014 | 42.63 | 42.96 | 42.54 | 42.81 | 208,686 | +0.24(+0.55%) |
Mar 27, 2014 | 43.02 | 43.28 | 42.41 | 42.58 | 251,441 | -0.44(-1.03%) |
Mar 26, 2014 | 43.42 | 43.61 | 43.02 | 43.02 | 233,137 | -0.31(-0.71%) |
Mar 25, 2014 | 43.54 | 43.68 | 42.93 | 43.33 | 298,793 | -0.13(-0.30%) |
Mar 24, 2014 | 43.23 | 43.85 | 43.19 | 43.45 | 422,878 | +0.38(+0.88%) |
Mar 21, 2014 | 42.79 | 43.09 | 42.76 | 43.08 | 550,057 | +0.34(+0.78%) |
Mar 20, 2014 | 42.40 | 42.76 | 42.23 | 42.74 | 317,143 | +0.25(+0.59%) |
Mar 19, 2014 | 42.76 | 42.83 | 42.31 | 42.49 | 251,039 | -0.27(-0.63%) |
Mar 18, 2014 | 42.79 | 43.00 | 42.70 | 42.76 | 383,410 | +0.06(+0.15%) |
Mar 17, 2014 | 42.40 | 42.93 | 42.23 | 42.70 | 407,899 | +0.49(+1.17%) |
Mar 14, 2014 | 41.80 | 42.26 | 41.55 | 42.21 | 412,512 | +0.41(+0.99%) |
Mar 13, 2014 | 42.01 | 42.40 | 41.69 | 41.79 | 365,575 | -0.13(-0.31%) |
Mar 12, 2014 | 42.20 | 42.30 | 41.77 | 41.92 | 524,997 | -0.50(-1.18%) |
Mar 11, 2014 | 42.41 | 42.73 | 42.02 | 42.42 | 412,181 | -0.06(-0.15%) |
Mar 10, 2014 | 42.53 | 42.64 | 42.10 | 42.48 | 572,498 | -0.03(-0.07%) |
Mar 07, 2014 | 41.43 | 42.51 | 41.24 | 42.51 | 693,401 | +1.41(+3.44%) |
Mar 06, 2014 | 40.91 | 41.36 | 40.91 | 41.10 | 505,538 | +0.16(+0.40%) |
Mar 05, 2014 | 41.01 | 41.09 | 40.79 | 40.94 | 276,439 | -0.01(-0.02%) |
Mar 04, 2014 | 40.73 | 41.16 | 40.73 | 40.94 | 335,960 | +0.53(+1.32%) |
Mar 03, 2014 | 40.66 | 40.66 | 40.16 | 40.41 | 465,221 | -0.32(-0.79%) |
Feb 28, 2014 | 40.77 | 41.00 | 40.48 | 40.73 | 367,282 | -0.06(-0.14%) |
Feb 27, 2014 | 40.60 | 40.94 | 40.57 | 40.79 | 457,707 | +0.14(+0.33%) |
Feb 26, 2014 | 39.97 | 40.73 | 39.97 | 40.65 | 585,526 | +0.76(+1.89%) |
Feb 25, 2014 | 39.87 | 40.07 | 39.57 | 39.90 | 328,136 | +0.07(+0.18%) |
Feb 24, 2014 | 40.22 | 40.49 | 39.82 | 39.82 | 453,656 | -0.31(-0.78%) |
Feb 21, 2014 | 40.18 | 40.50 | 40.10 | 40.14 | 370,829 | +0.11(+0.27%) |
Feb 20, 2014 | 40.05 | 40.30 | 39.84 | 40.03 | 532,044 | +0.07(+0.17%) |
Feb 19, 2014 | 40.36 | 40.52 | 39.92 | 39.96 | 537,534 | -0.52(-1.29%) |
Feb 18, 2014 | 40.76 | 41.16 | 40.48 | 40.48 | 514,433 | -0.34(-0.83%) |
Feb 14, 2014 | 40.43 | 40.82 | 40.82 | 40.82 | 413,479 | +0.39(+0.96%) |
Feb 13, 2014 | 40.24 | 40.62 | 40.15 | 40.44 | 481,355 | -0.07(-0.17%) |
Feb 12, 2014 | 40.53 | 40.77 | 40.42 | 40.51 | 414,701 | -0.02(-0.05%) |
Feb 11, 2014 | 40.79 | 40.79 | 40.43 | 40.53 | 616,910 | -0.06(-0.16%) |
Feb 10, 2014 | 40.70 | 40.93 | 40.19 | 40.59 | 955,071 | -0.04(-0.10%) |
Feb 07, 2014 | 40.20 | 40.67 | 39.78 | 40.63 | 935,457 | +0.72(+1.81%) |
Feb 06, 2014 | 40.97 | 41.10 | 39.08 | 39.91 | 1,216,750 | -0.87(-2.13%) |
Feb 05, 2014 | 40.22 | 40.99 | 40.03 | 40.78 | 692,721 | +0.47(+1.18%) |
Feb 04, 2014 | 40.53 | 40.56 | 40.06 | 40.31 | 819,423 | -0.04(-0.11%) |
Feb 03, 2014 | 41.97 | 42.07 | 40.33 | 40.35 | 862,582 | -1.68(-3.99%) |
Jan 31, 2014 | 42.42 | 42.80 | 41.96 | 42.03 | 910,798 | -1.04(-2.42%) |
Jan 30, 2014 | 42.84 | 43.34 | 42.62 | 43.07 | 462,976 | +0.53(+1.25%) |
Jan 29, 2014 | 42.26 | 42.68 | 42.26 | 42.54 | 574,252 | +0.04(+0.10%) |
Jan 28, 2014 | 42.22 | 42.66 | 42.12 | 42.49 | 375,840 | +0.40(+0.94%) |
Jan 27, 2014 | 42.45 | 42.52 | 41.76 | 42.10 | 596,208 | -0.21(-0.49%) |
Jan 24, 2014 | 43.73 | 43.73 | 42.30 | 42.30 | 447,027 | -1.53(-3.49%) |
Jan 23, 2014 | 43.74 | 43.85 | 43.42 | 43.83 | 587,090 | +0.09(+0.21%) |
Jan 22, 2014 | 43.82 | 43.90 | 43.42 | 43.74 | 393,433 | -0.04(-0.10%) |
Jan 21, 2014 | 44.05 | 44.36 | 42.96 | 43.78 | 797,255 | -0.21(-0.48%) |
Jan 17, 2014 | 44.64 | 43.99 | 43.99 | 43.99 | 474,384 | -0.77(-1.72%) |
Jan 16, 2014 | 44.79 | 44.84 | 44.49 | 44.77 | 545,369 | +0.13(+0.29%) |
Jan 15, 2014 | 44.32 | 44.74 | 44.38 | 44.64 | 326,750 | +0.32(+0.72%) |
Jan 14, 2014 | 44.04 | 44.39 | 43.89 | 44.32 | 275,531 | +0.37(+0.84%) |
Jan 13, 2014 | 44.67 | 44.67 | 43.85 | 43.95 | 275,937 | -0.84(-1.88%) |
Jan 10, 2014 | 44.56 | 44.86 | 44.38 | 44.79 | 497,672 | +0.42(+0.94%) |
Jan 09, 2014 | 44.12 | 44.58 | 44.11 | 44.38 | 1,209,299 | +0.23(+0.51%) |
Jan 08, 2014 | 43.76 | 44.26 | 43.56 | 44.15 | 1,263,940 | +0.33(+0.74%) |
Jan 07, 2014 | 43.58 | 44.20 | 43.58 | 43.83 | 957,856 | +0.30(+0.68%) |
Jan 06, 2014 | 43.81 | 43.85 | 43.37 | 43.53 | 566,986 | -0.23(-0.52%) |
Jan 03, 2014 | 43.34 | 43.85 | 43.17 | 43.75 | 384,655 | +0.45(+1.03%) |
Jan 02, 2014 | 43.93 | 44.15 | 43.12 | 43.31 | 467,037 | -0.72(-1.64%) |
Dec 31, 2013 | 44.13 | 44.03 | 44.03 | 44.03 | 250,263 | -0.04(-0.08%) |
Dec 30, 2013 | 44.09 | 44.19 | 43.97 | 44.07 | 186,464 | +0.04(+0.08%) |
Dec 27, 2013 | 44.05 | 44.14 | 43.92 | 44.03 | 180,004 | +0.15(+0.34%) |
Dec 26, 2013 | 44.14 | 44.20 | 43.81 | 43.88 | 139,084 | -0.15(-0.34%) |
Dec 24, 2013 | 43.77 | 44.05 | 43.70 | 44.03 | 61,990 | +0.33(+0.76%) |
Dec 23, 2013 | 43.33 | 43.76 | 43.16 | 43.70 | 236,446 | +0.42(+0.98%) |
Dec 20, 2013 | 43.21 | 43.29 | 43.05 | 43.27 | 703,089 | +0.02(+0.05%) |
Dec 19, 2013 | 43.20 | 43.69 | 43.17 | 43.25 | 268,850 | -0.16(-0.36%) |
Dec 18, 2013 | 43.14 | 43.53 | 42.61 | 43.41 | 526,367 | +0.35(+0.82%) |
Dec 17, 2013 | 42.48 | 43.18 | 42.35 | 43.05 | 545,747 | +0.17(+0.40%) |
Dec 16, 2013 | 43.01 | 43.24 | 42.74 | 42.88 | 364,619 | +0.18(+0.41%) |
Dec 13, 2013 | 42.31 | 42.93 | 42.23 | 42.71 | 484,299 | +0.33(+0.77%) |
Dec 12, 2013 | 42.14 | 42.43 | 42.09 | 42.38 | 601,174 | +0.11(+0.25%) |
Dec 11, 2013 | 42.18 | 42.40 | 41.93 | 42.28 | 551,707 | +0.08(+0.18%) |
Dec 10, 2013 | 42.41 | 42.52 | 42.13 | 42.20 | 629,884 | -0.23(-0.55%) |
Dec 09, 2013 | 42.80 | 42.90 | 42.21 | 42.43 | 659,120 | -0.21(-0.50%) |
Dec 06, 2013 | 43.09 | 43.31 | 42.52 | 42.64 | 856,738 | -0.06(-0.13%) |
Dec 05, 2013 | 42.24 | 42.78 | 42.16 | 42.70 | 1,241,512 | +0.57(+1.36%) |
Dec 04, 2013 | 41.19 | 42.31 | 41.07 | 42.13 | 758,404 | +0.81(+1.95%) |
Dec 03, 2013 | 41.32 | 41.57 | 41.06 | 41.32 | 531,306 | -0.14(-0.34%) |
Dec 02, 2013 | 41.48 | 41.79 | 41.17 | 41.46 | 347,791 | +0.01(+0.02%) |
Nov 29, 2013 | 41.54 | 41.77 | 41.45 | 41.45 | 121,624 | -0.02(-0.05%) |
Nov 27, 2013 | 41.70 | 41.70 | 41.38 | 41.48 | 209,245 | -0.14(-0.34%) |
Nov 26, 2013 | 41.79 | 41.97 | 41.40 | 41.62 | 298,350 | -0.18(-0.42%) |
Nov 25, 2013 | 41.93 | 42.15 | 41.67 | 41.79 | 495,709 | +0.01(+0.02%) |
Nov 22, 2013 | 41.45 | 41.89 | 41.45 | 41.79 | 337,333 | +0.32(+0.76%) |
Nov 21, 2013 | 41.15 | 41.58 | 41.04 | 41.47 | 495,959 | +0.46(+1.11%) |
Nov 20, 2013 | 41.38 | 41.44 | 40.89 | 41.01 | 261,568 | -0.35(-0.85%) |
Nov 19, 2013 | 40.88 | 41.45 | 40.77 | 41.36 | 596,482 | +0.42(+1.03%) |
Nov 18, 2013 | 41.41 | 41.48 | 40.87 | 40.94 | 469,613 | -0.46(-1.12%) |
Nov 15, 2013 | 41.58 | 41.73 | 41.32 | 41.41 | 404,040 | -0.02(-0.05%) |
Nov 14, 2013 | 41.40 | 41.73 | 41.31 | 41.43 | 634,884 | +0.13(+0.31%) |
Nov 13, 2013 | 40.54 | 41.46 | 40.40 | 41.30 | 908,271 | +0.67(+1.66%) |
Nov 12, 2013 | 40.27 | 40.65 | 40.04 | 40.63 | 772,439 | +0.40(+1.00%) |
Nov 11, 2013 | 40.49 | 40.70 | 40.19 | 40.23 | 671,921 | -0.18(-0.43%) |
Nov 08, 2013 | 41.25 | 41.87 | 40.21 | 40.40 | 1,277,273 | -0.10(-0.24%) |
Nov 07, 2013 | 41.09 | 41.86 | 40.27 | 40.50 | 764,412 | -0.10(-0.24%) |
Nov 06, 2013 | 40.90 | 41.05 | 40.49 | 40.60 | 360,706 | -0.24(-0.58%) |
Nov 05, 2013 | 41.12 | 41.12 | 40.66 | 40.84 | 237,918 | -0.32(-0.77%) |
Nov 04, 2013 | 41.43 | 41.53 | 41.08 | 41.15 | 312,519 | -0.14(-0.34%) |
Nov 01, 2013 | 41.34 | 41.60 | 41.13 | 41.29 | 305,764 | +0.05(+0.12%) |
Oct 31, 2013 | 41.04 | 41.49 | 40.63 | 41.25 | 552,815 | +0.15(+0.38%) |
Oct 30, 2013 | 41.32 | 41.51 | 40.99 | 41.09 | 229,357 | -0.24(-0.58%) |
Oct 29, 2013 | 41.23 | 41.40 | 41.08 | 41.33 | 249,704 | +0.16(+0.39%) |
Oct 28, 2013 | 41.17 | 41.44 | 41.04 | 41.17 | 216,622 | -0.13(-0.32%) |
Oct 25, 2013 | 40.92 | 41.32 | 40.82 | 41.30 | 148,114 | +0.29(+0.72%) |
Oct 24, 2013 | 40.79 | 41.06 | 40.73 | 41.01 | 228,328 | +0.24(+0.59%) |
Oct 23, 2013 | 40.68 | 40.87 | 40.60 | 40.77 | 254,714 | -0.04(-0.09%) |
Oct 22, 2013 | 40.39 | 40.85 | 40.39 | 40.80 | 364,573 | +0.49(+1.22%) |
Oct 21, 2013 | 40.23 | 40.36 | 40.01 | 40.31 | 225,089 | +0.13(+0.33%) |
Oct 18, 2013 | 40.35 | 40.37 | 39.99 | 40.18 | 523,460 | +0.13(+0.32%) |
Oct 17, 2013 | 39.55 | 40.33 | 39.55 | 40.05 | 750,011 | +0.79(+2.02%) |
Oct 16, 2013 | 39.29 | 39.47 | 39.09 | 39.26 | 248,927 | +0.20(+0.50%) |
Oct 15, 2013 | 39.10 | 39.55 | 38.92 | 39.06 | 375,944 | -0.22(-0.57%) |
Oct 14, 2013 | 38.35 | 39.35 | 38.35 | 39.29 | 414,679 | +0.69(+1.78%) |
Oct 11, 2013 | 38.20 | 38.65 | 38.20 | 38.60 | 200,015 | +0.27(+0.70%) |
Oct 10, 2013 | 38.23 | 38.42 | 38.18 | 38.33 | 297,336 | +0.53(+1.39%) |
Oct 09, 2013 | 38.01 | 38.10 | 37.63 | 37.80 | 224,599 | -0.14(-0.37%) |
Oct 08, 2013 | 38.76 | 38.77 | 37.92 | 37.94 | 319,611 | -0.79(-2.03%) |
Oct 07, 2013 | 39.03 | 39.14 | 38.72 | 38.73 | 211,763 | -0.48(-1.24%) |
Oct 04, 2013 | 39.06 | 39.37 | 39.00 | 39.22 | 392,876 | +0.20(+0.52%) |
Oct 03, 2013 | 39.02 | 39.11 | 38.70 | 39.01 | 488,518 | -0.08(-0.20%) |
Oct 02, 2013 | 39.01 | 39.19 | 38.74 | 39.09 | 494,812 | +0.11(+0.27%) |
Oct 01, 2013 | 38.70 | 39.32 | 38.66 | 38.98 | 758,736 | +0.33(+0.85%) |
Sep 30, 2013 | 38.41 | 38.69 | 38.21 | 38.65 | 474,056 | -0.05(-0.13%) |
Sep 27, 2013 | 38.67 | 38.98 | 38.37 | 38.70 | 213,393 | -0.04(-0.09%) |
Sep 26, 2013 | 38.76 | 38.91 | 38.48 | 38.74 | 334,366 | +0.04(+0.09%) |
Sep 25, 2013 | 38.86 | 38.91 | 38.60 | 38.70 | 1,049,754 | -0.15(-0.40%) |
Sep 24, 2013 | 38.63 | 39.10 | 38.63 | 38.86 | 369,404 | +0.15(+0.40%) |
Sep 23, 2013 | 38.93 | 38.94 | 38.48 | 38.70 | 343,281 | -0.22(-0.58%) |
Sep 20, 2013 | 39.05 | 39.31 | 38.70 | 38.93 | 999,194 | -0.11(-0.29%) |
Sep 19, 2013 | 39.24 | 39.33 | 38.93 | 39.04 | 400,430 | -0.06(-0.14%) |
Sep 18, 2013 | 38.79 | 39.31 | 38.30 | 39.10 | 589,375 | +0.02(+0.05%) |
Sep 17, 2013 | 38.96 | 39.19 | 38.79 | 39.08 | 281,680 | +0.12(+0.31%) |
Sep 16, 2013 | 39.29 | 39.22 | 38.91 | 38.96 | 373,045 | +0.01(+0.02%) |
Sep 13, 2013 | 38.84 | 39.24 | 38.77 | 38.95 | 322,770 | +0.11(+0.27%) |
Sep 12, 2013 | 38.64 | 39.10 | 38.51 | 38.84 | 234,061 | +0.37(+0.95%) |
Sep 11, 2013 | 38.60 | 38.85 | 38.47 | 38.48 | 229,351 | -0.20(-0.53%) |
Sep 10, 2013 | 38.51 | 39.04 | 38.48 | 38.68 | 412,548 | +0.30(+0.79%) |
Sep 09, 2013 | 37.90 | 38.44 | 37.62 | 38.38 | 261,522 | +0.70(+1.85%) |
Sep 06, 2013 | 37.79 | 38.05 | 37.32 | 37.68 | 244,775 | +0.04(+0.11%) |
Sep 05, 2013 | 37.66 | 38.02 | 37.55 | 37.64 | 390,756 | -0.07(-0.19%) |
Sep 04, 2013 | 36.88 | 37.76 | 36.88 | 37.71 | 404,006 | +0.72(+1.96%) |
Sep 03, 2013 | 37.36 | 37.61 | 36.74 | 36.99 | 587,788 | -0.04(-0.09%) |
Aug 30, 2013 | 37.14 | 37.32 | 36.99 | 37.02 | 449,711 | -0.05(-0.13%) |
Aug 29, 2013 | 36.93 | 37.46 | 36.93 | 37.07 | 707,225 | +0.10(+0.27%) |
Aug 28, 2013 | 37.19 | 37.49 | 36.88 | 36.97 | 531,853 | -0.14(-0.38%) |
Aug 27, 2013 | 37.61 | 37.82 | 37.09 | 37.12 | 530,300 | -0.74(-1.97%) |
Aug 26, 2013 | 38.60 | 38.60 | 37.74 | 37.86 | 469,399 | -0.63(-1.64%) |
Aug 23, 2013 | 38.15 | 38.54 | 37.93 | 38.49 | 201,469 | +0.31(+0.82%) |
Aug 22, 2013 | 37.70 | 38.32 | 37.70 | 38.18 | 208,657 | +0.46(+1.22%) |
Aug 21, 2013 | 37.89 | 38.08 | 37.61 | 37.72 | 263,784 | -0.27(-0.72%) |
Aug 20, 2013 | 37.28 | 38.19 | 37.20 | 37.99 | 447,813 | +0.77(+2.06%) |
Aug 19, 2013 | 37.28 | 37.54 | 37.07 | 37.22 | 217,986 | +0.00(+0.00%) |
Aug 16, 2013 | 37.11 | 37.35 | 36.72 | 37.22 | 228,946 | -0.12(-0.32%) |
Aug 15, 2013 | 37.50 | 37.55 | 37.02 | 37.34 | 247,313 | -0.36(-0.94%) |
Aug 14, 2013 | 37.60 | 37.78 | 37.38 | 37.70 | 310,069 | +0.08(+0.22%) |
Aug 13, 2013 | 37.64 | 37.68 | 37.33 | 37.61 | 351,820 | +0.11(+0.30%) |
Aug 12, 2013 | 37.22 | 37.89 | 37.22 | 37.50 | 902,994 | +0.22(+0.58%) |
Aug 09, 2013 | 36.89 | 37.71 | 36.62 | 37.29 | 582,015 | +0.23(+0.62%) |
Aug 08, 2013 | 36.91 | 37.22 | 36.80 | 37.06 | 520,009 | +0.32(+0.87%) |
Aug 07, 2013 | 36.71 | 36.80 | 36.39 | 36.74 | 385,154 | +0.06(+0.17%) |
Aug 06, 2013 | 36.20 | 36.78 | 35.95 | 36.67 | 1,151,962 | +0.10(+0.29%) |
Aug 05, 2013 | 36.00 | 36.63 | 35.93 | 36.57 | 772,514 | +0.58(+1.61%) |
Aug 02, 2013 | 36.02 | 36.32 | 35.89 | 35.99 | 393,702 | -0.15(-0.40%) |
Aug 01, 2013 | 35.27 | 36.45 | 35.15 | 36.14 | 787,776 | +1.12(+3.20%) |
Jul 31, 2013 | 34.93 | 35.27 | 34.74 | 35.01 | 657,394 | +0.20(+0.56%) |
Jul 30, 2013 | 34.70 | 34.94 | 33.36 | 34.82 | 376,167 | -0.01(-0.04%) |
Jul 29, 2013 | 34.34 | 34.87 | 34.34 | 34.83 | 238,355 | +0.50(+1.46%) |
Jul 26, 2013 | 34.49 | 34.51 | 34.12 | 34.33 | 245,695 | -0.48(-1.38%) |
Jul 25, 2013 | 34.29 | 34.85 | 34.24 | 34.81 | 264,600 | +0.38(+1.11%) |
Jul 24, 2013 | 34.80 | 34.85 | 34.32 | 34.43 | 356,658 | -0.34(-0.98%) |
Jul 23, 2013 | 34.91 | 35.54 | 34.62 | 34.77 | 257,758 | -0.08(-0.24%) |
Jul 22, 2013 | 34.90 | 35.06 | 34.75 | 34.85 | 155,545 | +0.00(+0.00%) |
Jul 19, 2013 | 34.87 | 34.94 | 34.62 | 34.85 | 256,231 | +0.01(+0.02%) |
Jul 18, 2013 | 34.81 | 35.17 | 34.76 | 34.85 | 306,255 | +0.15(+0.42%) |
Jul 17, 2013 | 34.77 | 34.89 | 34.62 | 34.70 | 151,898 | -0.06(-0.18%) |
Jul 16, 2013 | 34.90 | 35.15 | 34.73 | 34.76 | 383,841 | -0.19(-0.54%) |
Jul 15, 2013 | 35.14 | 35.19 | 34.69 | 34.95 | 306,377 | -0.14(-0.40%) |
Jul 12, 2013 | 34.87 | 35.22 | 34.78 | 35.09 | 573,453 | +0.19(+0.54%) |
Jul 11, 2013 | 34.84 | 35.17 | 34.71 | 34.90 | 309,029 | +0.16(+0.46%) |
Jul 10, 2013 | 34.75 | 34.91 | 34.61 | 34.74 | 359,517 | -0.01(-0.04%) |
Jul 09, 2013 | 34.63 | 34.85 | 34.51 | 34.76 | 361,685 | +0.25(+0.73%) |
Jul 08, 2013 | 34.39 | 34.67 | 34.39 | 34.51 | 181,400 | +0.22(+0.63%) |
Jul 05, 2013 | 34.27 | 34.67 | 34.09 | 34.29 | 520,048 | +0.26(+0.78%) |
Jul 03, 2013 | 33.76 | 34.03 | 33.36 | 34.02 | 362,938 | +0.04(+0.12%) |
Jul 02, 2013 | 33.85 | 34.25 | 33.77 | 33.98 | 379,234 | +0.10(+0.29%) |
Jul 01, 2013 | 33.84 | 34.21 | 33.76 | 33.89 | 412,608 | +0.22(+0.66%) |
Jun 28, 2013 | 33.50 | 33.91 | 33.40 | 33.66 | 597,109 | +0.03(+0.08%) |
Jun 27, 2013 | 33.50 | 33.71 | 33.33 | 33.63 | 385,915 | +0.36(+1.09%) |
Jun 26, 2013 | 33.18 | 33.37 | 32.90 | 33.27 | 245,735 | +0.24(+0.72%) |
Jun 25, 2013 | 33.10 | 33.20 | 32.71 | 33.04 | 509,573 | +0.11(+0.34%) |
Jun 24, 2013 | 33.01 | 33.10 | 32.44 | 32.92 | 527,703 | -0.52(-1.56%) |
Jun 21, 2013 | 33.59 | 33.65 | 32.92 | 33.45 | 830,042 | +0.02(+0.06%) |
Jun 20, 2013 | 33.91 | 33.98 | 33.15 | 33.43 | 659,512 | -0.89(-2.60%) |
Jun 19, 2013 | 34.83 | 34.84 | 34.25 | 34.32 | 473,610 | -0.47(-1.34%) |
Jun 18, 2013 | 34.35 | 35.16 | 34.19 | 34.78 | 862,572 | +0.45(+1.30%) |
Jun 17, 2013 | 33.40 | 34.44 | 33.33 | 34.34 | 789,313 | +1.09(+3.27%) |
Jun 14, 2013 | 33.45 | 33.53 | 33.15 | 33.25 | 285,668 | -0.06(-0.19%) |
Jun 13, 2013 | 32.65 | 33.34 | 32.56 | 33.31 | 272,373 | +0.56(+1.72%) |
Jun 12, 2013 | 32.96 | 33.03 | 32.69 | 32.75 | 573,742 | -0.18(-0.55%) |
Jun 11, 2013 | 32.88 | 33.05 | 32.39 | 32.93 | 555,827 | +0.04(+0.13%) |
Jun 10, 2013 | 32.29 | 32.92 | 32.26 | 32.89 | 420,145 | +0.61(+1.90%) |
Jun 07, 2013 | 32.23 | 32.99 | 32.23 | 32.28 | 640,092 | +0.29(+0.89%) |
Jun 06, 2013 | 31.54 | 32.00 | 31.47 | 31.99 | 387,360 | +0.37(+1.17%) |
Jun 05, 2013 | 32.28 | 32.28 | 31.57 | 31.62 | 842,939 | -0.66(-2.05%) |
Jun 04, 2013 | 32.56 | 33.10 | 32.12 | 32.28 | 589,202 | -0.45(-1.36%) |
Jun 03, 2013 | 32.91 | 32.98 | 32.35 | 32.73 | 391,509 | -0.21(-0.63%) |
May 31, 2013 | 33.13 | 33.57 | 32.92 | 32.94 | 778,317 | -0.96(-2.84%) |
May 30, 2013 | 33.99 | 34.06 | 33.79 | 33.90 | 331,153 | -0.06(-0.16%) |
May 29, 2013 | 33.89 | 34.07 | 33.62 | 33.96 | 393,862 | -0.07(-0.20%) |
May 28, 2013 | 33.42 | 34.31 | 33.42 | 34.02 | 803,409 | +0.72(+2.18%) |
May 24, 2013 | 33.52 | 33.59 | 33.13 | 33.30 | 436,378 | -0.36(-1.06%) |
May 23, 2013 | 33.32 | 33.68 | 33.18 | 33.66 | 487,812 | +0.19(+0.57%) |
May 22, 2013 | 33.63 | 33.89 | 33.44 | 33.46 | 637,808 | -0.13(-0.39%) |
May 21, 2013 | 33.73 | 33.87 | 33.42 | 33.60 | 367,472 | -0.10(-0.29%) |
May 20, 2013 | 33.63 | 33.88 | 33.38 | 33.69 | 357,638 | +0.03(+0.08%) |
May 17, 2013 | 33.80 | 33.82 | 33.32 | 33.66 | 443,049 | -0.01(-0.02%) |
May 16, 2013 | 33.75 | 33.93 | 33.59 | 33.67 | 373,836 | -0.17(-0.51%) |
May 15, 2013 | 33.53 | 33.99 | 33.36 | 33.84 | 561,779 | +0.91(+2.75%) |
May 13, 2013 | 33.32 | 33.32 | 32.76 | 32.94 | 604,271 | -0.37(-1.12%) |
May 10, 2013 | 33.00 | 33.57 | 32.92 | 33.31 | 533,724 | +0.41(+1.24%) |
May 09, 2013 | 33.18 | 33.24 | 32.76 | 32.90 | 1,045,672 | -0.26(-0.79%) |
May 08, 2013 | 33.49 | 33.49 | 32.85 | 33.17 | 819,012 | -0.35(-1.03%) |
May 07, 2013 | 31.96 | 33.71 | 31.51 | 33.51 | 1,706,628 | +1.29(+3.99%) |
May 06, 2013 | 31.71 | 32.34 | 31.48 | 32.23 | 1,141,790 | +0.52(+1.64%) |
May 03, 2013 | 31.47 | 31.98 | 31.23 | 31.71 | 778,747 | +0.48(+1.53%) |
May 02, 2013 | 31.39 | 31.46 | 31.11 | 31.23 | 955,368 | +0.08(+0.27%) |
May 01, 2013 | 31.30 | 31.42 | 31.06 | 31.15 | 676,707 | -0.24(-0.77%) |
Apr 30, 2013 | 31.39 | 31.42 | 30.88 | 31.39 | 436,043 | +0.04(+0.13%) |
Apr 29, 2013 | 30.45 | 31.41 | 30.36 | 31.35 | 739,507 | +0.90(+2.96%) |
Apr 26, 2013 | 30.72 | 30.69 | 30.31 | 30.45 | 408,427 | -0.24(-0.79%) |
Apr 25, 2013 | 30.63 | 30.96 | 30.24 | 30.69 | 408,154 | +0.12(+0.39%) |
Apr 24, 2013 | 30.13 | 30.63 | 30.00 | 30.57 | 316,363 | +0.51(+1.68%) |
Apr 23, 2013 | 29.98 | 30.09 | 29.78 | 30.07 | 488,934 | +0.19(+0.63%) |
Apr 22, 2013 | 29.99 | 30.00 | 29.49 | 29.88 | 761,971 | -0.06(-0.19%) |
Apr 19, 2013 | 30.11 | 30.36 | 29.79 | 29.93 | 491,413 | -0.24(-0.78%) |
Apr 18, 2013 | 30.58 | 30.58 | 30.04 | 30.17 | 288,920 | -0.33(-1.09%) |
Apr 17, 2013 | 30.97 | 30.97 | 30.14 | 30.50 | 733,778 | -0.69(-2.22%) |
Apr 16, 2013 | 31.35 | 31.40 | 31.08 | 31.19 | 1,573,902 | +0.07(+0.22%) |
Apr 15, 2013 | 31.19 | 31.33 | 30.92 | 31.12 | 618,835 | -0.32(-1.01%) |
Apr 12, 2013 | 31.73 | 31.78 | 31.33 | 31.44 | 243,806 | -0.34(-1.07%) |
Apr 11, 2013 | 31.71 | 32.26 | 31.69 | 31.78 | 514,619 | +0.07(+0.22%) |
Apr 10, 2013 | 31.04 | 31.72 | 30.97 | 31.71 | 524,929 | +0.75(+2.41%) |
Apr 09, 2013 | 31.30 | 31.47 | 30.94 | 30.97 | 736,724 | -0.34(-1.08%) |
Apr 08, 2013 | 29.81 | 31.42 | 29.81 | 31.30 | 1,202,716 | +1.56(+5.26%) |
Apr 05, 2013 | 29.27 | 29.77 | 29.08 | 29.74 | 718,746 | +0.11(+0.37%) |
Apr 04, 2013 | 29.67 | 29.84 | 29.53 | 29.63 | 263,287 | +0.01(+0.05%) |
Apr 03, 2013 | 29.81 | 29.91 | 29.41 | 29.62 | 494,601 | -0.06(-0.19%) |
Apr 02, 2013 | 29.86 | 29.96 | 29.63 | 29.67 | 404,805 | +0.01(+0.02%) |