Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 39.22 | 39.87 | 39.08 | 39.74 | 1,512,912 | +0.92(+2.36%) |
Mar 28, 2014 | 37.59 | 38.95 | 37.59 | 38.82 | 2,363,053 | +1.40(+3.74%) |
Mar 27, 2014 | 37.78 | 38.03 | 37.27 | 37.42 | 1,978,390 | -0.46(-1.21%) |
Mar 26, 2014 | 39.52 | 40.03 | 37.88 | 37.88 | 2,700,867 | -1.35(-3.45%) |
Mar 25, 2014 | 38.95 | 39.82 | 38.90 | 39.24 | 2,327,139 | +0.69(+1.79%) |
Mar 24, 2014 | 39.19 | 39.37 | 38.12 | 38.55 | 3,503,390 | -0.66(-1.69%) |
Mar 21, 2014 | 37.86 | 39.42 | 37.86 | 39.21 | 3,378,051 | +1.67(+4.44%) |
Mar 20, 2014 | 37.39 | 37.92 | 37.13 | 37.54 | 1,088,460 | +0.03(+0.07%) |
Mar 19, 2014 | 38.01 | 38.07 | 37.24 | 37.51 | 1,970,820 | -0.56(-1.46%) |
Mar 18, 2014 | 37.50 | 38.10 | 37.34 | 38.07 | 1,950,746 | +0.65(+1.73%) |
Mar 17, 2014 | 37.19 | 37.92 | 37.19 | 37.42 | 2,101,224 | +0.65(+1.76%) |
Mar 14, 2014 | 36.99 | 37.62 | 36.70 | 36.78 | 2,081,436 | -0.34(-0.92%) |
Mar 13, 2014 | 38.49 | 38.68 | 36.67 | 37.12 | 2,630,775 | -1.11(-2.91%) |
Mar 12, 2014 | 38.45 | 38.66 | 37.69 | 38.23 | 3,592,916 | -0.68(-1.75%) |
Mar 11, 2014 | 39.58 | 40.26 | 38.79 | 38.91 | 2,475,070 | -0.37(-0.94%) |
Mar 10, 2014 | 39.46 | 39.64 | 38.37 | 39.28 | 1,442,288 | -0.41(-1.04%) |
Mar 07, 2014 | 40.32 | 40.57 | 39.50 | 39.69 | 1,650,497 | -0.34(-0.85%) |
Mar 06, 2014 | 39.68 | 40.27 | 39.53 | 40.04 | 1,711,625 | +0.73(+1.85%) |
Mar 05, 2014 | 40.11 | 40.73 | 39.17 | 39.31 | 2,651,310 | -0.78(-1.94%) |
Mar 04, 2014 | 39.96 | 40.41 | 39.74 | 40.09 | 2,254,753 | +0.62(+1.57%) |
Mar 03, 2014 | 39.13 | 39.78 | 38.75 | 39.47 | 1,976,209 | -0.43(-1.08%) |
Feb 28, 2014 | 39.53 | 40.00 | 39.26 | 39.90 | 1,866,292 | +0.35(+0.88%) |
Feb 27, 2014 | 38.92 | 39.75 | 38.74 | 39.55 | 1,586,988 | +0.48(+1.24%) |
Feb 26, 2014 | 38.72 | 39.51 | 38.54 | 39.07 | 1,747,508 | +0.50(+1.30%) |
Feb 25, 2014 | 38.44 | 38.75 | 37.92 | 38.57 | 1,916,914 | +0.00(+0.00%) |
Feb 24, 2014 | 38.14 | 39.07 | 37.74 | 38.57 | 2,694,433 | +0.82(+2.18%) |
Feb 21, 2014 | 38.68 | 38.78 | 37.69 | 37.74 | 2,388,085 | -1.01(-2.61%) |
Feb 20, 2014 | 37.46 | 39.08 | 37.34 | 38.75 | 2,618,241 | +0.99(+2.61%) |
Feb 19, 2014 | 37.07 | 38.52 | 36.53 | 37.77 | 7,331,205 | -1.60(-4.07%) |
Feb 18, 2014 | 39.55 | 39.71 | 38.90 | 39.37 | 3,688,466 | +0.07(+0.18%) |
Feb 14, 2014 | 39.10 | 39.30 | 39.30 | 39.30 | 1,996,026 | +0.05(+0.14%) |
Feb 13, 2014 | 38.98 | 39.42 | 38.55 | 39.25 | 1,761,923 | -0.07(-0.18%) |
Feb 12, 2014 | 38.17 | 39.64 | 38.10 | 39.32 | 2,948,027 | +1.31(+3.44%) |
Feb 11, 2014 | 36.97 | 38.24 | 36.60 | 38.01 | 2,660,486 | +1.01(+2.74%) |
Feb 10, 2014 | 36.56 | 37.15 | 36.16 | 37.00 | 2,166,577 | +0.30(+0.81%) |
Feb 07, 2014 | 36.58 | 36.93 | 36.21 | 36.70 | 1,564,757 | +0.49(+1.36%) |
Feb 06, 2014 | 35.52 | 36.66 | 35.39 | 36.21 | 1,681,698 | +0.75(+2.12%) |
Feb 05, 2014 | 36.87 | 36.89 | 34.91 | 35.46 | 3,340,542 | -1.72(-4.63%) |
Feb 04, 2014 | 35.48 | 37.39 | 35.23 | 37.18 | 3,724,824 | +1.76(+4.96%) |
Feb 03, 2014 | 36.84 | 37.35 | 35.19 | 35.42 | 3,757,122 | -1.32(-3.59%) |
Jan 31, 2014 | 36.74 | 36.97 | 35.97 | 36.74 | 3,906,968 | +1.07(+2.99%) |
Jan 30, 2014 | 35.04 | 35.79 | 34.72 | 35.67 | 1,565,955 | +0.97(+2.79%) |
Jan 29, 2014 | 34.55 | 35.44 | 34.25 | 34.70 | 1,967,401 | -0.43(-1.22%) |
Jan 28, 2014 | 35.68 | 36.19 | 34.86 | 35.13 | 2,833,107 | +1.10(+3.24%) |
Jan 27, 2014 | 34.91 | 35.32 | 33.17 | 34.03 | 2,660,174 | +0.05(+0.16%) |
Jan 24, 2014 | 35.93 | 35.93 | 33.90 | 33.98 | 2,974,324 | -2.17(-6.00%) |
Jan 23, 2014 | 37.02 | 37.20 | 35.93 | 36.15 | 2,830,833 | -0.97(-2.61%) |
Jan 22, 2014 | 37.83 | 37.91 | 36.95 | 37.11 | 2,024,042 | -0.84(-2.22%) |
Jan 21, 2014 | 38.12 | 38.22 | 37.44 | 37.96 | 1,397,838 | +0.20(+0.52%) |
Jan 17, 2014 | 37.80 | 37.76 | 37.76 | 37.76 | 1,537,560 | +0.07(+0.19%) |
Jan 16, 2014 | 37.79 | 38.01 | 37.41 | 37.69 | 1,675,897 | -0.14(-0.38%) |
Jan 15, 2014 | 37.11 | 38.36 | 37.11 | 37.83 | 2,186,626 | +0.72(+1.93%) |
Jan 14, 2014 | 36.42 | 37.19 | 36.34 | 37.11 | 1,269,653 | +0.83(+2.30%) |
Jan 13, 2014 | 37.02 | 37.16 | 36.23 | 36.28 | 2,275,820 | -0.78(-2.10%) |
Jan 10, 2014 | 36.96 | 37.41 | 36.79 | 37.06 | 1,919,779 | +0.19(+0.51%) |
Jan 09, 2014 | 36.92 | 37.27 | 36.48 | 36.87 | 1,387,382 | +0.19(+0.51%) |
Jan 08, 2014 | 36.01 | 36.86 | 36.01 | 36.68 | 1,648,220 | +0.92(+2.58%) |
Jan 07, 2014 | 35.68 | 36.13 | 35.60 | 35.76 | 1,338,037 | +0.13(+0.35%) |
Jan 06, 2014 | 37.09 | 37.09 | 35.55 | 35.64 | 2,331,034 | -1.35(-3.66%) |
Jan 03, 2014 | 37.02 | 37.36 | 36.73 | 36.99 | 946,025 | +0.15(+0.41%) |
Jan 02, 2014 | 37.45 | 37.68 | 36.70 | 36.84 | 1,281,114 | -0.79(-2.10%) |
Dec 31, 2013 | 37.33 | 37.62 | 37.62 | 37.62 | 922,067 | +0.35(+0.94%) |
Dec 30, 2013 | 37.43 | 37.52 | 36.93 | 37.27 | 1,064,857 | -0.03(-0.07%) |
Dec 27, 2013 | 37.19 | 37.62 | 37.19 | 37.30 | 702,544 | +0.31(+0.85%) |
Dec 26, 2013 | 37.03 | 37.47 | 36.93 | 36.99 | 972,667 | +0.17(+0.46%) |
Dec 24, 2013 | 36.74 | 37.02 | 36.66 | 36.82 | 556,728 | +0.03(+0.07%) |
Dec 23, 2013 | 35.84 | 36.89 | 35.69 | 36.79 | 1,331,439 | +1.22(+3.43%) |
Dec 20, 2013 | 35.90 | 36.07 | 35.54 | 35.57 | 2,294,038 | -0.23(-0.65%) |
Dec 19, 2013 | 35.84 | 36.06 | 35.51 | 35.81 | 1,462,147 | -0.16(-0.45%) |
Dec 18, 2013 | 35.39 | 35.97 | 34.90 | 35.97 | 2,387,313 | +0.56(+1.57%) |
Dec 17, 2013 | 34.95 | 35.44 | 34.76 | 35.41 | 1,641,229 | +0.41(+1.18%) |
Dec 16, 2013 | 34.98 | 35.15 | 34.55 | 35.00 | 2,139,192 | +0.57(+1.67%) |
Dec 13, 2013 | 34.04 | 34.49 | 33.85 | 34.43 | 1,690,177 | +0.49(+1.45%) |
Dec 12, 2013 | 33.65 | 34.04 | 33.46 | 33.93 | 1,815,348 | +0.33(+0.99%) |
Dec 11, 2013 | 34.24 | 34.36 | 33.38 | 33.60 | 1,346,237 | -0.80(-2.32%) |
Dec 10, 2013 | 34.62 | 35.23 | 34.39 | 34.40 | 1,900,915 | -0.25(-0.72%) |
Dec 09, 2013 | 34.07 | 34.86 | 34.06 | 34.65 | 2,142,812 | +0.83(+2.46%) |
Dec 06, 2013 | 33.98 | 34.33 | 33.53 | 33.82 | 2,595,174 | +1.18(+3.62%) |
Dec 05, 2013 | 32.48 | 32.78 | 32.31 | 32.63 | 1,190,268 | +0.08(+0.25%) |
Dec 04, 2013 | 32.28 | 33.07 | 32.16 | 32.55 | 1,345,246 | +0.13(+0.39%) |
Dec 03, 2013 | 32.75 | 32.92 | 32.12 | 32.43 | 1,671,367 | -0.53(-1.60%) |
Dec 02, 2013 | 32.41 | 33.34 | 32.12 | 32.96 | 2,607,350 | +0.46(+1.40%) |
Nov 29, 2013 | 32.30 | 33.03 | 32.25 | 32.50 | 806,186 | +0.11(+0.33%) |
Nov 27, 2013 | 32.07 | 32.46 | 31.92 | 32.39 | 1,046,551 | +0.29(+0.89%) |
Nov 26, 2013 | 32.21 | 32.30 | 31.81 | 32.11 | 1,150,542 | -0.11(-0.33%) |
Nov 25, 2013 | 31.95 | 32.30 | 31.65 | 32.21 | 1,694,133 | +0.27(+0.84%) |
Nov 22, 2013 | 31.61 | 32.04 | 31.35 | 31.95 | 1,694,190 | +0.53(+1.68%) |
Nov 21, 2013 | 30.54 | 31.47 | 30.54 | 31.42 | 1,460,253 | +0.95(+3.11%) |
Nov 20, 2013 | 30.80 | 31.00 | 30.40 | 30.47 | 1,279,467 | -0.18(-0.58%) |
Nov 19, 2013 | 31.14 | 31.23 | 30.41 | 30.65 | 1,528,622 | -0.56(-1.81%) |
Nov 18, 2013 | 31.60 | 31.78 | 31.07 | 31.21 | 1,183,236 | -0.31(-0.99%) |
Nov 15, 2013 | 31.84 | 31.95 | 31.04 | 31.53 | 2,441,167 | -0.38(-1.18%) |
Nov 14, 2013 | 31.95 | 32.10 | 31.39 | 31.90 | 1,492,244 | -0.06(-0.20%) |
Nov 13, 2013 | 30.74 | 32.08 | 30.74 | 31.96 | 1,712,964 | +0.89(+2.85%) |
Nov 12, 2013 | 31.10 | 31.30 | 30.76 | 31.08 | 1,244,610 | -0.12(-0.37%) |
Nov 11, 2013 | 31.15 | 31.43 | 30.88 | 31.19 | 1,234,269 | +0.06(+0.20%) |
Nov 08, 2013 | 30.50 | 31.22 | 30.43 | 31.13 | 1,981,275 | +0.69(+2.26%) |
Nov 07, 2013 | 31.85 | 32.21 | 30.43 | 30.44 | 2,546,471 | -1.59(-4.97%) |
Nov 06, 2013 | 32.48 | 32.51 | 31.73 | 32.04 | 1,368,222 | -0.18(-0.56%) |
Nov 05, 2013 | 32.55 | 32.59 | 31.79 | 32.21 | 1,474,345 | -0.50(-1.53%) |
Nov 04, 2013 | 31.10 | 32.79 | 31.10 | 32.72 | 2,465,267 | +1.71(+5.51%) |
Nov 01, 2013 | 31.41 | 31.54 | 30.79 | 31.01 | 1,862,403 | -0.27(-0.86%) |
Oct 31, 2013 | 30.86 | 31.55 | 30.61 | 31.27 | 2,388,195 | +0.08(+0.26%) |
Oct 30, 2013 | 31.30 | 31.61 | 30.84 | 31.19 | 1,452,924 | -0.21(-0.68%) |
Oct 29, 2013 | 31.85 | 31.85 | 30.82 | 31.41 | 2,499,941 | -0.48(-1.52%) |
Oct 28, 2013 | 31.80 | 32.06 | 31.23 | 31.89 | 1,518,586 | +0.06(+0.20%) |
Oct 25, 2013 | 32.17 | 32.17 | 31.27 | 31.83 | 2,716,795 | -0.02(-0.06%) |
Oct 24, 2013 | 31.49 | 32.72 | 31.44 | 31.85 | 4,819,558 | +1.36(+4.46%) |
Oct 23, 2013 | 31.10 | 31.10 | 30.36 | 30.49 | 3,430,902 | -1.06(-3.37%) |
Oct 22, 2013 | 30.89 | 31.71 | 30.80 | 31.55 | 3,451,108 | +0.91(+2.98%) |
Oct 21, 2013 | 30.58 | 31.13 | 30.56 | 30.64 | 2,357,089 | +0.13(+0.44%) |
Oct 18, 2013 | 29.78 | 30.74 | 29.38 | 30.50 | 2,810,904 | +1.01(+3.43%) |
Oct 17, 2013 | 29.82 | 29.91 | 29.28 | 29.49 | 3,446,773 | -0.56(-1.88%) |
Oct 16, 2013 | 30.34 | 30.34 | 29.67 | 30.06 | 2,501,279 | +0.03(+0.09%) |
Oct 15, 2013 | 30.45 | 30.54 | 29.80 | 30.03 | 2,114,844 | -0.67(-2.19%) |
Oct 14, 2013 | 30.29 | 30.70 | 29.91 | 30.70 | 3,769,300 | -0.16(-0.52%) |
Oct 11, 2013 | 30.98 | 31.19 | 30.59 | 30.86 | 1,636,108 | -0.26(-0.83%) |
Oct 10, 2013 | 30.62 | 31.42 | 30.62 | 31.12 | 2,115,272 | +1.10(+3.67%) |
Oct 09, 2013 | 30.15 | 30.42 | 29.10 | 30.02 | 3,443,433 | -0.08(-0.27%) |
Oct 08, 2013 | 30.77 | 31.44 | 29.68 | 30.10 | 2,542,074 | -0.66(-2.15%) |
Oct 07, 2013 | 30.60 | 30.96 | 30.38 | 30.76 | 2,666,525 | -0.37(-1.18%) |
Oct 04, 2013 | 30.23 | 31.36 | 30.17 | 31.13 | 1,901,919 | +0.95(+3.14%) |
Oct 03, 2013 | 30.78 | 30.89 | 29.93 | 30.18 | 2,859,421 | -0.61(-1.98%) |
Oct 02, 2013 | 30.77 | 31.27 | 30.34 | 30.79 | 3,468,234 | +0.41(+1.35%) |
Oct 01, 2013 | 29.89 | 31.00 | 29.89 | 30.38 | 2,114,925 | +0.31(+1.04%) |
Sep 30, 2013 | 29.93 | 30.50 | 29.68 | 30.07 | 1,907,604 | -0.34(-1.12%) |
Sep 27, 2013 | 30.13 | 30.45 | 30.08 | 30.41 | 1,252,041 | -0.10(-0.32%) |
Sep 26, 2013 | 30.43 | 30.86 | 30.27 | 30.50 | 1,467,846 | +0.04(+0.15%) |
Sep 25, 2013 | 30.42 | 31.10 | 30.18 | 30.46 | 1,773,915 | +0.03(+0.09%) |
Sep 24, 2013 | 30.24 | 31.04 | 29.99 | 30.43 | 1,574,103 | +0.21(+0.68%) |
Sep 23, 2013 | 30.62 | 30.78 | 29.89 | 30.23 | 3,034,533 | -0.53(-1.72%) |
Sep 20, 2013 | 30.93 | 31.20 | 30.65 | 30.76 | 5,374,786 | +0.00(+0.00%) |
Sep 19, 2013 | 30.33 | 31.03 | 30.09 | 30.76 | 3,637,431 | +0.47(+1.57%) |
Sep 18, 2013 | 29.49 | 30.42 | 29.26 | 30.28 | 2,518,827 | +0.81(+2.73%) |
Sep 17, 2013 | 29.53 | 29.78 | 29.23 | 29.48 | 2,749,055 | -0.12(-0.39%) |
Sep 16, 2013 | 29.19 | 29.65 | 28.59 | 29.59 | 3,195,514 | +1.00(+3.51%) |
Sep 13, 2013 | 28.01 | 28.66 | 27.89 | 28.59 | 2,300,115 | +0.63(+2.24%) |
Sep 12, 2013 | 28.02 | 28.49 | 27.85 | 27.96 | 1,508,669 | +0.01(+0.03%) |
Sep 11, 2013 | 28.02 | 28.21 | 27.36 | 27.95 | 1,985,708 | -0.12(-0.41%) |
Sep 10, 2013 | 28.22 | 28.51 | 27.78 | 28.07 | 2,438,479 | +0.18(+0.64%) |
Sep 09, 2013 | 27.26 | 28.11 | 27.26 | 27.89 | 2,681,264 | +0.81(+2.97%) |
Sep 06, 2013 | 26.65 | 27.64 | 26.21 | 27.09 | 3,093,428 | +0.72(+2.71%) |
Sep 05, 2013 | 26.20 | 27.09 | 26.05 | 26.37 | 5,069,921 | +0.70(+2.72%) |
Sep 04, 2013 | 25.29 | 25.83 | 25.06 | 25.67 | 3,300,109 | +0.37(+1.45%) |
Sep 03, 2013 | 26.46 | 26.57 | 25.11 | 25.31 | 4,181,139 | -0.64(-2.48%) |
Aug 30, 2013 | 26.25 | 26.53 | 25.85 | 25.95 | 1,329,945 | -0.28(-1.06%) |
Aug 29, 2013 | 26.61 | 26.95 | 26.11 | 26.23 | 1,531,489 | -0.51(-1.91%) |
Aug 28, 2013 | 26.35 | 26.94 | 26.29 | 26.74 | 1,243,419 | +0.17(+0.64%) |
Aug 27, 2013 | 27.22 | 27.42 | 26.42 | 26.57 | 1,564,240 | -1.16(-4.19%) |
Aug 26, 2013 | 27.59 | 28.06 | 27.46 | 27.73 | 1,240,899 | +0.15(+0.55%) |
Aug 23, 2013 | 27.77 | 27.92 | 27.23 | 27.58 | 981,172 | -0.13(-0.48%) |
Aug 22, 2013 | 27.44 | 27.93 | 27.40 | 27.71 | 1,322,023 | +0.48(+1.77%) |
Aug 21, 2013 | 27.98 | 28.22 | 27.06 | 27.23 | 2,126,893 | -0.83(-2.97%) |
Aug 20, 2013 | 27.57 | 28.31 | 27.10 | 28.06 | 1,556,637 | +0.49(+1.79%) |
Aug 19, 2013 | 28.58 | 28.61 | 27.48 | 27.57 | 1,654,143 | -1.08(-3.78%) |
Aug 16, 2013 | 28.04 | 28.92 | 27.98 | 28.65 | 2,105,615 | +0.49(+1.75%) |
Aug 15, 2013 | 27.21 | 28.23 | 27.10 | 28.16 | 3,562,764 | +0.47(+1.71%) |
Aug 14, 2013 | 27.87 | 28.28 | 27.65 | 27.69 | 1,589,521 | -0.15(-0.55%) |
Aug 13, 2013 | 27.67 | 28.22 | 27.54 | 27.84 | 1,654,204 | +0.34(+1.24%) |
Aug 12, 2013 | 27.48 | 28.07 | 27.39 | 27.50 | 1,309,026 | -0.23(-0.84%) |
Aug 09, 2013 | 27.68 | 28.06 | 27.44 | 27.73 | 961,818 | +0.06(+0.23%) |
Aug 08, 2013 | 26.94 | 27.81 | 26.87 | 27.67 | 1,501,757 | +1.03(+3.86%) |
Aug 07, 2013 | 26.92 | 27.16 | 26.60 | 26.64 | 1,640,130 | -0.50(-1.85%) |
Aug 06, 2013 | 27.48 | 27.53 | 27.05 | 27.14 | 2,170,386 | -0.34(-1.24%) |
Aug 05, 2013 | 27.31 | 27.63 | 27.27 | 27.48 | 1,209,806 | +0.03(+0.10%) |
Aug 02, 2013 | 27.07 | 27.65 | 26.65 | 27.45 | 1,569,058 | +0.33(+1.22%) |
Aug 01, 2013 | 26.76 | 27.58 | 26.65 | 27.12 | 2,326,657 | +0.74(+2.82%) |
Jul 31, 2013 | 26.00 | 26.75 | 25.77 | 26.38 | 2,002,171 | +0.63(+2.43%) |
Jul 30, 2013 | 25.42 | 26.08 | 24.97 | 25.75 | 1,856,665 | +0.58(+2.31%) |
Jul 29, 2013 | 25.30 | 25.75 | 24.98 | 25.17 | 1,066,494 | -0.32(-1.26%) |
Jul 26, 2013 | 25.27 | 25.79 | 25.14 | 25.49 | 1,571,535 | +0.14(+0.56%) |
Jul 25, 2013 | 25.32 | 26.76 | 25.11 | 25.35 | 2,770,349 | -0.28(-1.08%) |
Jul 24, 2013 | 26.43 | 26.53 | 25.45 | 25.63 | 2,107,860 | -0.72(-2.72%) |
Jul 23, 2013 | 26.15 | 26.42 | 26.10 | 26.34 | 1,871,421 | +0.39(+1.52%) |
Jul 22, 2013 | 26.05 | 26.57 | 25.87 | 25.95 | 945,574 | -0.04(-0.14%) |
Jul 19, 2013 | 26.03 | 26.16 | 25.60 | 25.99 | 1,204,950 | -0.12(-0.45%) |
Jul 18, 2013 | 25.44 | 26.53 | 25.40 | 26.10 | 1,819,253 | +0.76(+3.00%) |
Jul 17, 2013 | 24.76 | 25.50 | 24.75 | 25.34 | 2,281,811 | +0.83(+3.40%) |
Jul 16, 2013 | 25.22 | 25.37 | 24.50 | 24.51 | 2,087,165 | -0.59(-2.35%) |
Jul 15, 2013 | 25.57 | 25.82 | 25.04 | 25.10 | 1,721,747 | -0.38(-1.48%) |
Jul 12, 2013 | 25.34 | 25.77 | 25.31 | 25.48 | 1,968,972 | +0.12(+0.46%) |
Jul 11, 2013 | 25.19 | 25.72 | 25.09 | 25.36 | 2,738,998 | +0.84(+3.43%) |
Jul 10, 2013 | 25.14 | 25.42 | 24.43 | 24.52 | 2,203,829 | -0.61(-2.42%) |
Jul 09, 2013 | 24.84 | 25.32 | 24.63 | 25.13 | 1,853,352 | +0.63(+2.56%) |
Jul 08, 2013 | 24.84 | 25.09 | 24.45 | 24.50 | 1,617,224 | -0.24(-0.98%) |
Jul 05, 2013 | 24.60 | 24.74 | 24.21 | 24.74 | 1,449,533 | +0.49(+2.03%) |
Jul 03, 2013 | 24.09 | 24.46 | 24.02 | 24.25 | 1,204,572 | -0.09(-0.37%) |
Jul 02, 2013 | 23.98 | 24.50 | 23.90 | 24.34 | 2,077,454 | +0.25(+1.04%) |
Jul 01, 2013 | 23.67 | 24.36 | 23.61 | 24.09 | 2,500,577 | +0.55(+2.36%) |
Jun 28, 2013 | 24.02 | 24.21 | 23.49 | 23.53 | 2,678,843 | -0.56(-2.34%) |
Jun 27, 2013 | 23.89 | 24.35 | 23.56 | 24.10 | 2,062,856 | +0.50(+2.12%) |
Jun 26, 2013 | 23.93 | 24.04 | 23.44 | 23.60 | 1,934,409 | -0.07(-0.30%) |
Jun 25, 2013 | 23.73 | 24.06 | 23.57 | 23.67 | 2,147,378 | +0.39(+1.69%) |
Jun 24, 2013 | 23.21 | 23.76 | 22.91 | 23.27 | 2,703,281 | -0.59(-2.47%) |
Jun 21, 2013 | 25.07 | 25.11 | 23.20 | 23.87 | 6,059,745 | -1.10(-4.41%) |
Jun 20, 2013 | 25.59 | 25.79 | 24.79 | 24.97 | 4,063,680 | -1.23(-4.71%) |
Jun 19, 2013 | 26.45 | 26.76 | 26.18 | 26.20 | 3,017,850 | -0.21(-0.81%) |
Jun 18, 2013 | 26.15 | 26.81 | 25.82 | 26.42 | 4,585,807 | +0.21(+0.79%) |
Jun 17, 2013 | 23.99 | 26.25 | 23.90 | 26.21 | 16,205,854 | -2.19(-7.72%) |
Jun 14, 2013 | 28.95 | 29.16 | 28.24 | 28.40 | 1,424,045 | -0.58(-2.01%) |
Jun 13, 2013 | 27.90 | 29.08 | 27.68 | 28.98 | 2,010,388 | +0.85(+3.02%) |
Jun 12, 2013 | 29.53 | 29.65 | 27.94 | 28.13 | 2,545,154 | -0.77(-2.66%) |
Jun 11, 2013 | 29.14 | 29.65 | 28.86 | 28.90 | 2,160,695 | -1.17(-3.90%) |
Jun 10, 2013 | 29.76 | 30.09 | 29.18 | 30.08 | 1,861,896 | +0.41(+1.39%) |
Jun 07, 2013 | 29.23 | 30.56 | 29.09 | 29.66 | 2,761,961 | +0.58(+2.00%) |
Jun 06, 2013 | 28.86 | 29.29 | 28.23 | 29.08 | 3,174,328 | +0.03(+0.09%) |
Jun 05, 2013 | 30.82 | 31.05 | 29.02 | 29.06 | 5,854,534 | -2.05(-6.59%) |
Jun 04, 2013 | 31.81 | 32.44 | 30.84 | 31.10 | 2,533,498 | -0.76(-2.39%) |
Jun 03, 2013 | 32.63 | 32.63 | 30.34 | 31.87 | 3,857,119 | -0.23(-0.72%) |
May 31, 2013 | 31.35 | 33.22 | 31.14 | 32.10 | 3,713,473 | +0.55(+1.73%) |
May 30, 2013 | 31.39 | 31.89 | 31.02 | 31.55 | 2,031,033 | +0.26(+0.83%) |
May 29, 2013 | 30.54 | 31.52 | 30.43 | 31.29 | 2,043,307 | +0.34(+1.10%) |
May 28, 2013 | 30.48 | 30.99 | 30.46 | 30.95 | 1,832,642 | +1.06(+3.53%) |
May 24, 2013 | 29.94 | 30.09 | 29.40 | 29.90 | 2,027,047 | -0.54(-1.76%) |
May 23, 2013 | 29.54 | 30.75 | 29.14 | 30.43 | 2,709,790 | +0.14(+0.47%) |
May 22, 2013 | 31.46 | 32.22 | 30.06 | 30.29 | 4,789,885 | -0.79(-2.53%) |
May 21, 2013 | 30.04 | 31.13 | 30.01 | 31.08 | 3,443,343 | +0.97(+3.21%) |
May 20, 2013 | 29.23 | 30.16 | 29.18 | 30.11 | 1,716,910 | +0.67(+2.28%) |
May 17, 2013 | 28.95 | 30.18 | 28.90 | 29.44 | 2,478,241 | +0.80(+2.78%) |
May 16, 2013 | 28.24 | 29.57 | 28.24 | 28.64 | 3,177,230 | +0.14(+0.50%) |
May 15, 2013 | 28.41 | 28.61 | 27.88 | 28.50 | 2,177,324 | +0.55(+1.95%) |
May 13, 2013 | 28.12 | 28.20 | 27.58 | 27.95 | 1,455,019 | -0.24(-0.86%) |
May 10, 2013 | 28.45 | 28.51 | 27.70 | 28.20 | 2,019,705 | -0.21(-0.76%) |
May 09, 2013 | 28.62 | 28.80 | 28.19 | 28.41 | 1,548,592 | -0.33(-1.15%) |
May 08, 2013 | 28.41 | 28.81 | 28.25 | 28.74 | 1,637,901 | +0.28(+0.97%) |
May 07, 2013 | 28.14 | 28.81 | 28.08 | 28.46 | 2,178,437 | +0.50(+1.79%) |
May 06, 2013 | 26.70 | 28.02 | 26.46 | 27.96 | 2,956,971 | +1.26(+4.73%) |
May 03, 2013 | 25.71 | 27.34 | 25.06 | 26.70 | 3,613,610 | +1.65(+6.57%) |
May 02, 2013 | 24.88 | 25.14 | 24.74 | 25.06 | 1,751,047 | +0.39(+1.60%) |
May 01, 2013 | 25.48 | 25.52 | 24.42 | 24.66 | 2,642,784 | -0.93(-3.64%) |
Apr 30, 2013 | 25.96 | 26.06 | 25.32 | 25.59 | 2,201,145 | -0.42(-1.62%) |
Apr 29, 2013 | 25.86 | 26.12 | 25.57 | 26.01 | 1,735,942 | +0.13(+0.52%) |
Apr 26, 2013 | 26.14 | 26.09 | 25.70 | 25.88 | 1,789,880 | -0.21(-0.82%) |
Apr 25, 2013 | 26.62 | 27.61 | 26.00 | 26.09 | 3,874,423 | -0.33(-1.25%) |
Apr 24, 2013 | 25.73 | 26.62 | 25.72 | 26.42 | 2,398,373 | +0.72(+2.78%) |
Apr 23, 2013 | 25.72 | 26.22 | 25.45 | 25.71 | 2,491,455 | +0.24(+0.95%) |
Apr 22, 2013 | 24.66 | 25.86 | 24.30 | 25.47 | 2,938,990 | +0.76(+3.08%) |
Apr 19, 2013 | 24.52 | 25.00 | 24.07 | 24.71 | 2,467,481 | +0.35(+1.43%) |
Apr 18, 2013 | 24.89 | 25.22 | 24.10 | 24.36 | 3,017,320 | -0.44(-1.77%) |
Apr 17, 2013 | 25.09 | 25.32 | 24.45 | 24.80 | 3,041,219 | -0.80(-3.11%) |
Apr 16, 2013 | 25.85 | 26.08 | 25.38 | 25.59 | 3,074,419 | +0.38(+1.53%) |
Apr 15, 2013 | 27.00 | 27.09 | 25.15 | 25.21 | 4,562,369 | -2.05(-7.52%) |
Apr 12, 2013 | 27.84 | 28.17 | 27.07 | 27.26 | 1,997,693 | -0.72(-2.56%) |
Apr 11, 2013 | 28.24 | 28.27 | 27.56 | 27.97 | 3,095,921 | -0.28(-0.98%) |
Apr 10, 2013 | 28.69 | 28.89 | 27.99 | 28.25 | 2,411,359 | -0.30(-1.07%) |
Apr 09, 2013 | 27.85 | 28.99 | 27.70 | 28.55 | 2,650,178 | +0.75(+2.70%) |
Apr 08, 2013 | 27.94 | 28.40 | 27.27 | 27.80 | 1,818,491 | -0.04(-0.13%) |
Apr 05, 2013 | 26.76 | 27.88 | 26.45 | 27.84 | 4,830,602 | -0.65(-2.29%) |
Apr 04, 2013 | 27.95 | 28.56 | 27.67 | 28.49 | 4,048,737 | +0.50(+1.79%) |
Apr 03, 2013 | 28.68 | 28.97 | 27.12 | 27.99 | 5,446,926 | -0.81(-2.83%) |
Apr 02, 2013 | 29.65 | 29.97 | 28.52 | 28.80 | 2,345,092 | -0.62(-2.10%) |