Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.36 | 35.79 | 35.29 | 35.75 | 3,001,669 | +0.43(+1.23%) |
Apr 29, 2014 | 35.37 | 35.58 | 35.11 | 35.31 | 2,550,245 | +0.08(+0.23%) |
Apr 28, 2014 | 34.85 | 35.31 | 34.80 | 35.23 | 3,264,176 | +0.62(+1.79%) |
Apr 25, 2014 | 34.48 | 34.82 | 34.40 | 34.61 | 2,466,622 | +0.16(+0.47%) |
Apr 24, 2014 | 33.74 | 34.77 | 33.65 | 34.45 | 4,945,970 | +0.68(+2.02%) |
Apr 23, 2014 | 33.66 | 33.95 | 33.56 | 33.77 | 2,655,988 | +0.02(+0.07%) |
Apr 22, 2014 | 33.78 | 33.94 | 33.71 | 33.74 | 1,760,239 | +0.08(+0.24%) |
Apr 21, 2014 | 33.67 | 33.84 | 33.49 | 33.66 | 1,732,200 | -0.14(-0.40%) |
Apr 17, 2014 | 33.76 | 33.80 | 33.80 | 33.80 | 1,923,059 | -0.10(-0.31%) |
Apr 16, 2014 | 33.52 | 34.07 | 33.45 | 33.90 | 2,721,314 | +0.61(+1.84%) |
Apr 15, 2014 | 33.28 | 33.37 | 33.04 | 33.29 | 1,875,179 | +0.00(+0.00%) |
Apr 14, 2014 | 33.26 | 33.37 | 33.06 | 33.29 | 1,415,510 | +0.27(+0.83%) |
Apr 11, 2014 | 33.20 | 33.36 | 33.01 | 33.02 | 1,803,194 | -0.26(-0.77%) |
Apr 10, 2014 | 33.75 | 33.94 | 33.26 | 33.28 | 2,000,138 | -0.47(-1.41%) |
Apr 09, 2014 | 33.83 | 33.90 | 33.59 | 33.75 | 2,051,634 | -0.02(-0.07%) |
Apr 08, 2014 | 33.45 | 33.82 | 33.40 | 33.78 | 2,327,340 | +0.32(+0.96%) |
Apr 07, 2014 | 33.63 | 33.90 | 33.40 | 33.45 | 2,634,451 | -0.19(-0.55%) |
Apr 04, 2014 | 33.73 | 34.03 | 33.63 | 33.64 | 2,284,592 | -0.01(-0.02%) |
Apr 03, 2014 | 33.58 | 33.66 | 33.41 | 33.65 | 1,986,363 | +0.10(+0.31%) |
Apr 02, 2014 | 33.64 | 33.82 | 33.49 | 33.54 | 2,434,881 | -0.18(-0.52%) |
Apr 01, 2014 | 33.87 | 33.94 | 33.57 | 33.72 | 2,443,876 | -0.11(-0.33%) |
Mar 31, 2014 | 33.27 | 33.86 | 33.25 | 33.83 | 4,460,099 | +0.74(+2.24%) |
Mar 28, 2014 | 33.08 | 33.35 | 32.97 | 33.09 | 2,027,698 | +0.20(+0.61%) |
Mar 27, 2014 | 32.63 | 33.05 | 32.50 | 32.89 | 2,156,628 | +0.31(+0.94%) |
Mar 26, 2014 | 32.83 | 32.94 | 32.57 | 32.59 | 2,189,500 | -0.07(-0.22%) |
Mar 25, 2014 | 32.70 | 32.88 | 32.60 | 32.66 | 2,528,402 | +0.08(+0.25%) |
Mar 24, 2014 | 32.90 | 33.09 | 32.50 | 32.58 | 3,551,797 | -0.18(-0.54%) |
Mar 21, 2014 | 33.32 | 33.38 | 32.74 | 32.75 | 4,682,293 | -0.27(-0.83%) |
Mar 20, 2014 | 33.04 | 33.22 | 32.96 | 33.03 | 1,414,888 | -0.09(-0.27%) |
Mar 19, 2014 | 33.17 | 33.38 | 32.94 | 33.12 | 2,127,685 | -0.10(-0.31%) |
Mar 18, 2014 | 33.04 | 33.28 | 33.04 | 33.22 | 1,679,621 | +0.20(+0.61%) |
Mar 17, 2014 | 32.91 | 33.05 | 32.88 | 33.02 | 2,050,780 | +0.20(+0.61%) |
Mar 14, 2014 | 32.54 | 32.91 | 32.48 | 32.82 | 2,755,889 | +0.32(+0.99%) |
Mar 13, 2014 | 32.76 | 32.82 | 32.45 | 32.50 | 2,474,435 | -0.14(-0.44%) |
Mar 12, 2014 | 32.97 | 33.04 | 32.59 | 32.64 | 3,310,310 | -0.54(-1.62%) |
Mar 11, 2014 | 33.25 | 33.35 | 33.03 | 33.18 | 1,655,990 | -0.07(-0.22%) |
Mar 10, 2014 | 33.21 | 33.29 | 33.08 | 33.25 | 1,416,073 | -0.02(-0.07%) |
Mar 07, 2014 | 33.20 | 33.42 | 33.11 | 33.28 | 2,132,018 | +0.14(+0.44%) |
Mar 06, 2014 | 32.93 | 33.16 | 32.90 | 33.13 | 2,596,079 | +0.19(+0.57%) |
Mar 05, 2014 | 32.99 | 33.08 | 32.82 | 32.94 | 2,589,449 | -0.02(-0.07%) |
Mar 04, 2014 | 33.15 | 33.32 | 32.73 | 32.97 | 3,781,975 | +0.07(+0.22%) |
Mar 03, 2014 | 32.58 | 33.00 | 32.58 | 32.90 | 3,230,468 | -0.18(-0.53%) |
Feb 28, 2014 | 32.31 | 33.08 | 32.31 | 33.07 | 4,449,677 | +0.73(+2.27%) |
Feb 27, 2014 | 32.54 | 32.74 | 32.23 | 32.34 | 2,718,571 | -0.22(-0.66%) |
Feb 26, 2014 | 32.47 | 32.75 | 32.39 | 32.55 | 3,530,862 | +0.07(+0.22%) |
Feb 25, 2014 | 32.67 | 32.80 | 32.35 | 32.48 | 3,810,058 | -0.24(-0.73%) |
Feb 24, 2014 | 32.83 | 32.90 | 32.62 | 32.72 | 4,043,646 | +0.06(+0.17%) |
Feb 21, 2014 | 32.74 | 32.90 | 32.54 | 32.66 | 3,353,327 | +0.01(+0.02%) |
Feb 20, 2014 | 32.78 | 33.00 | 32.55 | 32.66 | 4,333,104 | -0.17(-0.51%) |
Feb 19, 2014 | 32.81 | 33.21 | 32.41 | 32.82 | 6,222,236 | -0.42(-1.27%) |
Feb 18, 2014 | 34.02 | 34.62 | 32.99 | 33.25 | 7,728,567 | -1.55(-4.47%) |
Feb 14, 2014 | 34.44 | 34.80 | 34.80 | 34.80 | 2,153,239 | +0.27(+0.78%) |
Feb 13, 2014 | 34.04 | 34.56 | 33.97 | 34.53 | 1,423,991 | +0.36(+1.05%) |
Feb 12, 2014 | 34.15 | 34.31 | 34.11 | 34.17 | 1,516,924 | +0.02(+0.07%) |
Feb 11, 2014 | 33.90 | 34.32 | 33.87 | 34.15 | 2,062,436 | +0.17(+0.49%) |
Feb 10, 2014 | 34.14 | 34.15 | 33.76 | 33.98 | 3,135,066 | -0.16(-0.47%) |
Feb 07, 2014 | 33.72 | 34.27 | 33.72 | 34.14 | 3,039,259 | +0.61(+1.83%) |
Feb 06, 2014 | 33.07 | 33.67 | 32.98 | 33.53 | 2,623,424 | +0.45(+1.37%) |
Feb 05, 2014 | 32.78 | 33.19 | 32.77 | 33.07 | 2,719,653 | +0.17(+0.51%) |
Feb 04, 2014 | 32.79 | 32.97 | 32.74 | 32.90 | 2,214,364 | +0.23(+0.71%) |
Feb 03, 2014 | 33.25 | 33.36 | 32.58 | 32.67 | 3,888,059 | -0.62(-1.87%) |
Jan 31, 2014 | 32.94 | 33.34 | 32.80 | 33.29 | 3,445,259 | -0.01(-0.02%) |
Jan 30, 2014 | 32.97 | 33.41 | 32.92 | 33.30 | 2,338,771 | +0.57(+1.75%) |
Jan 29, 2014 | 32.79 | 33.04 | 32.56 | 32.73 | 3,819,298 | -0.29(-0.89%) |
Jan 28, 2014 | 33.17 | 33.29 | 32.86 | 33.02 | 2,685,238 | -0.08(-0.24%) |
Jan 27, 2014 | 33.16 | 33.34 | 32.97 | 33.10 | 3,092,687 | -0.08(-0.24%) |
Jan 24, 2014 | 33.51 | 33.57 | 33.16 | 33.18 | 3,816,882 | -0.53(-1.58%) |
Jan 23, 2014 | 33.86 | 33.88 | 33.40 | 33.72 | 3,827,777 | -0.35(-1.03%) |
Jan 22, 2014 | 34.30 | 34.31 | 34.01 | 34.07 | 2,188,208 | -0.13(-0.37%) |
Jan 21, 2014 | 34.59 | 34.62 | 34.07 | 34.19 | 2,446,094 | -0.17(-0.49%) |
Jan 17, 2014 | 34.23 | 34.36 | 34.36 | 34.36 | 3,075,446 | +0.21(+0.61%) |
Jan 16, 2014 | 34.35 | 34.42 | 34.07 | 34.15 | 2,752,197 | -0.26(-0.76%) |
Jan 15, 2014 | 34.51 | 34.65 | 34.39 | 34.42 | 2,298,723 | -0.09(-0.25%) |
Jan 14, 2014 | 34.34 | 34.61 | 34.31 | 34.51 | 2,251,109 | +0.22(+0.63%) |
Jan 13, 2014 | 34.54 | 34.64 | 34.21 | 34.29 | 3,101,928 | -0.46(-1.33%) |
Jan 10, 2014 | 35.11 | 35.17 | 34.61 | 34.75 | 2,529,015 | -0.10(-0.27%) |
Jan 09, 2014 | 35.14 | 35.20 | 34.74 | 34.85 | 2,054,234 | -0.21(-0.59%) |
Jan 08, 2014 | 35.13 | 35.17 | 34.89 | 35.06 | 2,210,789 | -0.07(-0.20%) |
Jan 07, 2014 | 35.10 | 35.21 | 34.94 | 35.13 | 2,681,346 | +0.26(+0.73%) |
Jan 06, 2014 | 35.37 | 35.37 | 34.83 | 34.87 | 2,392,823 | -0.34(-0.97%) |
Jan 03, 2014 | 35.26 | 35.43 | 35.06 | 35.21 | 1,836,340 | -0.01(-0.02%) |
Jan 02, 2014 | 35.69 | 35.70 | 35.14 | 35.22 | 1,885,392 | -0.53(-1.49%) |
Dec 31, 2013 | 35.79 | 35.76 | 35.76 | 35.76 | 1,288,756 | -0.01(-0.02%) |
Dec 30, 2013 | 35.71 | 35.80 | 35.61 | 35.76 | 1,279,382 | -0.02(-0.07%) |
Dec 27, 2013 | 35.79 | 35.88 | 35.70 | 35.79 | 882,032 | -0.06(-0.16%) |
Dec 26, 2013 | 35.94 | 35.96 | 35.70 | 35.84 | 1,238,468 | +0.05(+0.13%) |
Dec 24, 2013 | 35.68 | 35.93 | 35.68 | 35.80 | 961,605 | +0.15(+0.42%) |
Dec 23, 2013 | 35.43 | 35.69 | 35.42 | 35.65 | 3,415,619 | +0.29(+0.81%) |
Dec 20, 2013 | 34.94 | 35.42 | 34.94 | 35.36 | 4,687,736 | +0.38(+1.09%) |
Dec 19, 2013 | 34.99 | 35.14 | 34.82 | 34.98 | 2,564,885 | -0.08(-0.23%) |
Dec 18, 2013 | 34.73 | 35.09 | 34.23 | 35.06 | 4,334,959 | +0.42(+1.22%) |
Dec 17, 2013 | 34.79 | 34.84 | 34.55 | 34.63 | 3,429,885 | -0.22(-0.62%) |
Dec 16, 2013 | 34.81 | 35.00 | 34.74 | 34.85 | 3,832,445 | +0.09(+0.25%) |
Dec 13, 2013 | 34.94 | 35.04 | 34.70 | 34.76 | 2,507,120 | -0.15(-0.43%) |
Dec 12, 2013 | 34.82 | 35.17 | 34.70 | 34.91 | 2,949,482 | +0.04(+0.11%) |
Dec 11, 2013 | 35.46 | 35.57 | 34.84 | 34.87 | 3,144,759 | -0.63(-1.77%) |
Dec 10, 2013 | 35.61 | 35.68 | 35.43 | 35.50 | 2,912,849 | -0.08(-0.22%) |
Dec 09, 2013 | 35.79 | 35.80 | 35.55 | 35.58 | 2,153,427 | -0.14(-0.40%) |
Dec 06, 2013 | 35.72 | 35.90 | 35.65 | 35.72 | 2,117,333 | +0.39(+1.11%) |
Dec 05, 2013 | 35.44 | 35.55 | 35.28 | 35.33 | 2,594,233 | -0.18(-0.49%) |
Dec 04, 2013 | 35.46 | 35.69 | 35.31 | 35.51 | 2,914,921 | -0.06(-0.16%) |
Dec 03, 2013 | 35.57 | 35.79 | 35.47 | 35.57 | 2,787,578 | -0.26(-0.71%) |
Dec 02, 2013 | 36.08 | 36.15 | 35.77 | 35.82 | 4,165,299 | -0.29(-0.81%) |
Nov 29, 2013 | 36.04 | 36.22 | 35.92 | 36.11 | 1,430,795 | +0.03(+0.09%) |
Nov 27, 2013 | 36.17 | 36.20 | 35.86 | 36.08 | 2,167,872 | -0.06(-0.17%) |
Nov 26, 2013 | 36.10 | 36.21 | 36.06 | 36.14 | 2,631,244 | +0.04(+0.11%) |
Nov 25, 2013 | 36.54 | 36.66 | 35.99 | 36.10 | 8,587,036 | -0.34(-0.93%) |
Nov 22, 2013 | 36.02 | 36.47 | 35.95 | 36.44 | 9,193,342 | +0.25(+0.70%) |
Nov 21, 2013 | 35.89 | 36.27 | 35.73 | 36.19 | 7,957,884 | +0.29(+0.81%) |
Nov 20, 2013 | 35.94 | 36.15 | 35.78 | 35.90 | 1,935,521 | +0.06(+0.15%) |
Nov 19, 2013 | 35.83 | 36.00 | 35.69 | 35.84 | 3,704,484 | -0.11(-0.31%) |
Nov 18, 2013 | 35.80 | 36.14 | 35.71 | 35.95 | 2,430,164 | +0.21(+0.60%) |
Nov 15, 2013 | 35.39 | 35.83 | 35.39 | 35.74 | 2,596,447 | +0.33(+0.94%) |
Nov 14, 2013 | 34.90 | 35.53 | 34.89 | 35.41 | 2,750,891 | +0.48(+1.38%) |
Nov 13, 2013 | 34.59 | 34.93 | 34.27 | 34.93 | 4,367,874 | +0.31(+0.89%) |
Nov 12, 2013 | 34.74 | 34.81 | 34.33 | 34.62 | 2,325,619 | -0.26(-0.75%) |
Nov 11, 2013 | 34.85 | 35.07 | 34.76 | 34.88 | 1,420,660 | -0.03(-0.09%) |
Nov 08, 2013 | 34.35 | 34.91 | 34.31 | 34.91 | 1,848,685 | +0.62(+1.80%) |
Nov 07, 2013 | 34.64 | 34.81 | 34.28 | 34.29 | 2,414,077 | -0.32(-0.91%) |
Nov 06, 2013 | 34.62 | 34.71 | 34.44 | 34.61 | 3,433,803 | +0.06(+0.18%) |
Nov 05, 2013 | 34.43 | 34.62 | 34.28 | 34.55 | 2,122,257 | +0.06(+0.18%) |
Nov 04, 2013 | 34.59 | 34.66 | 34.44 | 34.48 | 2,488,970 | -0.06(-0.16%) |
Nov 01, 2013 | 34.40 | 34.65 | 34.34 | 34.54 | 2,315,871 | +0.12(+0.34%) |
Oct 31, 2013 | 33.60 | 34.51 | 33.60 | 34.42 | 3,315,205 | +0.79(+2.35%) |
Oct 30, 2013 | 34.19 | 34.55 | 33.59 | 33.63 | 4,830,646 | -0.56(-1.64%) |
Oct 29, 2013 | 34.44 | 35.26 | 34.16 | 34.19 | 5,081,587 | -0.28(-0.83%) |
Oct 28, 2013 | 34.49 | 34.68 | 34.29 | 34.47 | 3,007,779 | -0.03(-0.09%) |
Oct 25, 2013 | 34.14 | 34.53 | 34.01 | 34.51 | 1,964,049 | +0.30(+0.88%) |
Oct 24, 2013 | 34.36 | 34.36 | 33.97 | 34.21 | 2,080,415 | -0.02(-0.07%) |
Oct 23, 2013 | 33.91 | 34.29 | 33.79 | 34.23 | 2,408,692 | +0.23(+0.67%) |
Oct 22, 2013 | 33.69 | 34.04 | 33.66 | 34.00 | 1,830,853 | +0.39(+1.15%) |
Oct 21, 2013 | 33.55 | 33.63 | 33.27 | 33.61 | 1,731,910 | +0.06(+0.16%) |
Oct 18, 2013 | 33.64 | 33.67 | 33.47 | 33.56 | 1,624,467 | -0.02(-0.05%) |
Oct 17, 2013 | 33.02 | 33.59 | 32.89 | 33.57 | 2,237,579 | +0.39(+1.17%) |
Oct 16, 2013 | 32.98 | 33.19 | 32.85 | 33.19 | 1,319,304 | +0.43(+1.33%) |
Oct 15, 2013 | 32.83 | 33.07 | 32.73 | 32.75 | 1,215,068 | -0.23(-0.70%) |
Oct 14, 2013 | 32.81 | 33.07 | 32.67 | 32.98 | 1,010,394 | -0.02(-0.05%) |
Oct 11, 2013 | 32.53 | 33.08 | 32.48 | 33.00 | 1,837,627 | +0.40(+1.24%) |
Oct 10, 2013 | 32.28 | 32.59 | 32.14 | 32.59 | 1,673,016 | +0.66(+2.05%) |
Oct 09, 2013 | 32.10 | 32.13 | 31.86 | 31.94 | 1,615,743 | -0.07(-0.22%) |
Oct 08, 2013 | 32.22 | 32.32 | 31.98 | 32.01 | 1,553,919 | -0.29(-0.91%) |
Oct 07, 2013 | 32.01 | 32.41 | 31.93 | 32.30 | 1,766,313 | +0.05(+0.15%) |
Oct 04, 2013 | 32.12 | 32.33 | 32.02 | 32.25 | 1,328,606 | +0.14(+0.44%) |
Oct 03, 2013 | 32.47 | 32.51 | 31.84 | 32.11 | 1,795,651 | -0.47(-1.46%) |
Oct 02, 2013 | 32.73 | 32.73 | 32.33 | 32.59 | 1,611,970 | -0.28(-0.87%) |
Oct 01, 2013 | 32.60 | 32.90 | 32.50 | 32.87 | 1,172,313 | +0.27(+0.82%) |
Sep 30, 2013 | 32.44 | 32.66 | 32.40 | 32.60 | 1,640,954 | -0.12(-0.36%) |
Sep 27, 2013 | 32.80 | 32.85 | 32.51 | 32.72 | 1,514,060 | -0.24(-0.72%) |
Sep 26, 2013 | 32.81 | 33.00 | 32.77 | 32.96 | 1,847,601 | +0.25(+0.77%) |
Sep 25, 2013 | 32.85 | 32.96 | 32.70 | 32.70 | 1,781,970 | -0.25(-0.77%) |
Sep 24, 2013 | 33.00 | 33.25 | 32.93 | 32.96 | 1,796,921 | -0.13(-0.38%) |
Sep 23, 2013 | 33.20 | 33.36 | 32.98 | 33.08 | 1,673,635 | -0.19(-0.57%) |
Sep 20, 2013 | 33.46 | 33.49 | 33.20 | 33.27 | 2,806,527 | -0.14(-0.43%) |
Sep 19, 2013 | 33.40 | 33.58 | 33.31 | 33.42 | 1,588,866 | +0.04(+0.12%) |
Sep 18, 2013 | 32.55 | 33.39 | 32.49 | 33.38 | 2,818,958 | +0.81(+2.50%) |
Sep 17, 2013 | 32.73 | 32.78 | 32.33 | 32.56 | 1,827,494 | -0.17(-0.51%) |
Sep 16, 2013 | 32.66 | 32.89 | 32.32 | 32.73 | 1,523,452 | +0.40(+1.25%) |
Sep 13, 2013 | 32.42 | 32.47 | 32.23 | 32.32 | 1,497,958 | +0.02(+0.05%) |
Sep 12, 2013 | 32.40 | 32.55 | 32.28 | 32.31 | 1,621,074 | -0.03(-0.10%) |
Sep 11, 2013 | 32.19 | 32.40 | 32.07 | 32.34 | 1,550,103 | +0.17(+0.52%) |
Sep 10, 2013 | 32.02 | 32.24 | 31.94 | 32.17 | 1,482,308 | +0.28(+0.89%) |
Sep 09, 2013 | 31.65 | 31.91 | 31.64 | 31.89 | 1,344,271 | +0.33(+1.05%) |
Sep 06, 2013 | 31.64 | 31.70 | 31.30 | 31.56 | 2,074,449 | +0.06(+0.18%) |
Sep 05, 2013 | 31.62 | 31.74 | 31.49 | 31.50 | 2,926,426 | -0.15(-0.47%) |
Sep 04, 2013 | 31.45 | 31.85 | 31.30 | 31.65 | 2,468,154 | +0.20(+0.64%) |
Sep 03, 2013 | 32.02 | 32.08 | 31.26 | 31.45 | 2,605,631 | -0.23(-0.72%) |
Aug 30, 2013 | 32.05 | 32.05 | 31.58 | 31.68 | 2,557,150 | -0.38(-1.17%) |
Aug 29, 2013 | 32.12 | 32.30 | 31.98 | 32.05 | 1,453,071 | -0.14(-0.44%) |
Aug 28, 2013 | 32.20 | 32.29 | 32.05 | 32.20 | 1,539,473 | -0.05(-0.17%) |
Aug 27, 2013 | 32.59 | 32.74 | 32.23 | 32.25 | 2,690,256 | -0.63(-1.93%) |
Aug 26, 2013 | 33.01 | 33.07 | 32.82 | 32.88 | 1,224,897 | -0.11(-0.33%) |
Aug 23, 2013 | 32.92 | 33.11 | 32.88 | 32.99 | 1,486,539 | +0.18(+0.55%) |
Aug 22, 2013 | 32.62 | 33.04 | 32.58 | 32.81 | 1,537,314 | +0.24(+0.75%) |
Aug 21, 2013 | 32.92 | 32.93 | 32.51 | 32.57 | 1,803,585 | -0.42(-1.28%) |
Aug 20, 2013 | 32.69 | 33.20 | 32.54 | 32.99 | 2,124,006 | +0.31(+0.93%) |
Aug 19, 2013 | 32.82 | 32.88 | 32.66 | 32.69 | 1,569,938 | -0.16(-0.48%) |
Aug 16, 2013 | 32.69 | 32.95 | 32.67 | 32.85 | 1,911,292 | +0.06(+0.19%) |
Aug 15, 2013 | 33.25 | 33.25 | 32.63 | 32.78 | 3,746,302 | -0.99(-2.95%) |
Aug 14, 2013 | 34.09 | 34.09 | 33.71 | 33.78 | 2,169,042 | -0.30(-0.87%) |
Aug 13, 2013 | 33.86 | 34.14 | 33.76 | 34.08 | 2,030,721 | +0.26(+0.76%) |
Aug 12, 2013 | 33.82 | 34.06 | 33.70 | 33.82 | 2,441,739 | -0.02(-0.07%) |
Aug 09, 2013 | 33.78 | 33.86 | 33.53 | 33.84 | 1,635,018 | +0.09(+0.26%) |
Aug 08, 2013 | 33.57 | 33.86 | 33.50 | 33.75 | 1,574,086 | +0.23(+0.68%) |
Aug 07, 2013 | 33.35 | 33.55 | 33.05 | 33.53 | 2,166,992 | +0.13(+0.38%) |
Aug 06, 2013 | 33.42 | 33.50 | 33.32 | 33.40 | 1,648,172 | -0.08(-0.23%) |
Aug 05, 2013 | 33.25 | 33.50 | 33.22 | 33.48 | 1,844,651 | +0.11(+0.33%) |
Aug 02, 2013 | 33.32 | 33.46 | 33.09 | 33.37 | 1,804,049 | +0.05(+0.14%) |
Aug 01, 2013 | 33.09 | 33.42 | 33.04 | 33.32 | 1,903,647 | +0.40(+1.21%) |
Jul 31, 2013 | 32.81 | 33.14 | 32.74 | 32.92 | 2,527,353 | +0.24(+0.74%) |
Jul 30, 2013 | 32.78 | 33.08 | 32.58 | 32.68 | 2,051,016 | -0.10(-0.31%) |
Jul 29, 2013 | 32.93 | 32.98 | 32.72 | 32.78 | 1,579,765 | -0.16(-0.48%) |
Jul 26, 2013 | 32.96 | 33.06 | 32.70 | 32.94 | 1,920,080 | -0.23(-0.71%) |
Jul 25, 2013 | 33.00 | 33.22 | 32.91 | 33.17 | 1,378,242 | +0.03(+0.09%) |
Jul 24, 2013 | 33.25 | 33.55 | 33.08 | 33.14 | 1,850,338 | -0.09(-0.28%) |
Jul 23, 2013 | 33.18 | 33.24 | 32.98 | 33.24 | 1,509,587 | +0.05(+0.17%) |
Jul 22, 2013 | 33.33 | 33.38 | 33.10 | 33.18 | 1,180,897 | -0.02(-0.07%) |
Jul 19, 2013 | 33.23 | 33.24 | 32.95 | 33.21 | 1,527,647 | +0.05(+0.17%) |
Jul 18, 2013 | 32.98 | 33.28 | 32.95 | 33.15 | 1,930,842 | +0.35(+1.07%) |
Jul 17, 2013 | 32.90 | 32.99 | 32.69 | 32.80 | 910,662 | +0.01(+0.02%) |
Jul 16, 2013 | 32.94 | 33.06 | 32.67 | 32.79 | 1,370,490 | -0.16(-0.50%) |
Jul 15, 2013 | 32.92 | 33.07 | 32.88 | 32.95 | 1,414,132 | +0.00(+0.00%) |
Jul 12, 2013 | 32.90 | 33.05 | 32.77 | 32.95 | 1,524,814 | +0.07(+0.21%) |
Jul 11, 2013 | 32.77 | 32.90 | 32.63 | 32.88 | 1,464,461 | +0.45(+1.40%) |
Jul 10, 2013 | 32.29 | 32.70 | 32.29 | 32.43 | 2,724,963 | +0.13(+0.39%) |
Jul 09, 2013 | 31.94 | 32.41 | 31.87 | 32.30 | 2,279,382 | +0.44(+1.38%) |
Jul 08, 2013 | 31.95 | 32.16 | 31.66 | 31.87 | 2,948,598 | -0.05(-0.17%) |
Jul 05, 2013 | 31.56 | 31.94 | 31.39 | 31.92 | 1,552,984 | +0.45(+1.42%) |
Jul 03, 2013 | 31.53 | 31.57 | 31.28 | 31.47 | 956,169 | -0.17(-0.54%) |
Jul 02, 2013 | 31.77 | 32.10 | 31.53 | 31.65 | 1,606,618 | -0.22(-0.69%) |
Jul 01, 2013 | 31.65 | 32.11 | 31.60 | 31.87 | 1,918,621 | +0.27(+0.87%) |
Jun 28, 2013 | 31.44 | 31.73 | 31.11 | 31.59 | 3,101,986 | +0.09(+0.30%) |
Jun 27, 2013 | 31.51 | 31.65 | 31.36 | 31.50 | 1,966,755 | +0.12(+0.37%) |
Jun 26, 2013 | 30.87 | 31.40 | 30.83 | 31.38 | 3,227,897 | +0.74(+2.43%) |
Jun 25, 2013 | 30.80 | 30.97 | 30.40 | 30.64 | 3,641,709 | +0.05(+0.18%) |
Jun 24, 2013 | 30.90 | 31.00 | 30.57 | 30.58 | 3,114,169 | -0.64(-2.06%) |
Jun 21, 2013 | 31.20 | 31.36 | 30.90 | 31.22 | 3,694,692 | +0.25(+0.81%) |
Jun 20, 2013 | 31.29 | 31.29 | 30.92 | 30.97 | 2,564,839 | -0.49(-1.57%) |
Jun 19, 2013 | 31.99 | 32.00 | 31.46 | 31.47 | 2,101,861 | -0.53(-1.66%) |
Jun 18, 2013 | 31.76 | 32.06 | 31.65 | 32.00 | 1,579,232 | +0.31(+0.99%) |
Jun 17, 2013 | 31.27 | 31.82 | 31.13 | 31.69 | 3,075,480 | +0.60(+1.94%) |
Jun 14, 2013 | 31.14 | 31.29 | 31.05 | 31.08 | 2,958,526 | -0.13(-0.40%) |
Jun 13, 2013 | 31.08 | 31.33 | 31.01 | 31.21 | 4,185,499 | -0.23(-0.75%) |
Jun 12, 2013 | 31.71 | 31.71 | 31.41 | 31.44 | 2,096,602 | -0.09(-0.30%) |
Jun 11, 2013 | 31.53 | 31.80 | 31.43 | 31.54 | 2,093,262 | -0.15(-0.47%) |
Jun 10, 2013 | 31.81 | 31.92 | 31.62 | 31.69 | 3,288,591 | -0.02(-0.05%) |
Jun 07, 2013 | 31.10 | 31.74 | 30.41 | 31.70 | 6,973,492 | -0.09(-0.30%) |
Jun 06, 2013 | 32.04 | 32.19 | 31.36 | 31.80 | 3,748,246 | -0.31(-0.95%) |
Jun 05, 2013 | 32.48 | 32.48 | 31.91 | 32.10 | 2,993,231 | -0.33(-1.03%) |
Jun 04, 2013 | 32.25 | 32.56 | 32.25 | 32.43 | 3,780,599 | +0.12(+0.36%) |
Jun 03, 2013 | 32.61 | 32.61 | 32.15 | 32.32 | 3,183,812 | -0.24(-0.74%) |
May 31, 2013 | 32.63 | 32.92 | 32.56 | 32.56 | 3,264,579 | -0.17(-0.52%) |
May 30, 2013 | 32.57 | 32.88 | 32.55 | 32.73 | 1,595,257 | +0.19(+0.60%) |
May 29, 2013 | 32.85 | 32.86 | 32.33 | 32.54 | 2,620,444 | -0.43(-1.30%) |
May 28, 2013 | 33.10 | 33.23 | 32.77 | 32.96 | 2,707,138 | +0.05(+0.17%) |
May 24, 2013 | 32.68 | 32.95 | 32.65 | 32.91 | 1,566,454 | +0.06(+0.19%) |
May 23, 2013 | 32.45 | 33.00 | 32.45 | 32.85 | 1,956,840 | -0.02(-0.05%) |
May 22, 2013 | 33.16 | 33.39 | 32.73 | 32.86 | 2,519,771 | -0.33(-1.01%) |
May 21, 2013 | 33.09 | 33.34 | 33.07 | 33.20 | 2,136,955 | +0.12(+0.38%) |
May 20, 2013 | 32.92 | 33.14 | 32.87 | 33.07 | 2,375,255 | +0.16(+0.47%) |
May 17, 2013 | 32.64 | 32.93 | 32.62 | 32.92 | 2,438,518 | +0.31(+0.95%) |
May 16, 2013 | 32.48 | 32.71 | 32.46 | 32.60 | 1,477,586 | +0.01(+0.02%) |
May 15, 2013 | 32.15 | 32.65 | 32.00 | 32.60 | 2,235,025 | +0.74(+2.32%) |
May 13, 2013 | 31.96 | 31.98 | 31.78 | 31.86 | 1,330,670 | -0.14(-0.44%) |
May 10, 2013 | 32.05 | 32.15 | 31.88 | 32.00 | 1,413,158 | -0.07(-0.22%) |
May 09, 2013 | 32.20 | 32.26 | 31.88 | 32.07 | 2,111,783 | -0.18(-0.55%) |
May 08, 2013 | 32.14 | 32.25 | 31.94 | 32.25 | 1,882,696 | +0.09(+0.27%) |
May 07, 2013 | 32.01 | 32.21 | 31.95 | 32.16 | 1,960,885 | +0.26(+0.80%) |
May 06, 2013 | 31.87 | 32.01 | 31.84 | 31.91 | 1,503,485 | -0.02(-0.07%) |
May 03, 2013 | 31.88 | 31.94 | 31.68 | 31.93 | 3,820,451 | +0.25(+0.78%) |
May 02, 2013 | 31.56 | 31.72 | 31.42 | 31.68 | 3,078,818 | +0.19(+0.62%) |