Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 35.60 | 35.68 | 35.25 | 35.32 | 1,187,239 | +0.40(+1.15%) |
Mar 28, 2014 | 34.96 | 35.14 | 34.85 | 34.92 | 1,856,322 | +0.36(+1.05%) |
Mar 27, 2014 | 34.48 | 34.58 | 34.33 | 34.55 | 1,455,111 | -0.20(-0.57%) |
Mar 26, 2014 | 35.22 | 35.22 | 34.75 | 34.75 | 1,068,568 | -0.20(-0.59%) |
Mar 25, 2014 | 35.00 | 35.03 | 34.59 | 34.96 | 1,564,989 | +0.36(+1.05%) |
Mar 24, 2014 | 34.72 | 34.77 | 34.18 | 34.59 | 1,614,124 | -0.28(-0.79%) |
Mar 21, 2014 | 35.26 | 35.53 | 34.79 | 34.87 | 1,487,007 | -0.43(-1.23%) |
Mar 20, 2014 | 34.93 | 35.44 | 34.88 | 35.30 | 1,270,241 | +0.08(+0.22%) |
Mar 19, 2014 | 35.94 | 35.96 | 35.10 | 35.22 | 3,212,281 | +0.09(+0.27%) |
Mar 18, 2014 | 34.84 | 35.32 | 34.78 | 35.13 | 2,014,059 | +0.68(+1.97%) |
Mar 17, 2014 | 34.25 | 34.73 | 34.24 | 34.45 | 1,847,437 | +0.34(+0.99%) |
Mar 14, 2014 | 33.84 | 34.32 | 33.70 | 34.11 | 3,267,735 | -0.14(-0.41%) |
Mar 13, 2014 | 35.58 | 35.66 | 34.07 | 34.25 | 4,063,238 | -1.45(-4.06%) |
Mar 12, 2014 | 35.65 | 35.88 | 35.45 | 35.70 | 2,065,509 | -0.43(-1.18%) |
Mar 11, 2014 | 36.23 | 36.59 | 36.08 | 36.13 | 2,101,071 | -0.51(-1.40%) |
Mar 10, 2014 | 36.42 | 36.67 | 36.18 | 36.64 | 2,179,216 | -0.54(-1.44%) |
Mar 07, 2014 | 37.63 | 37.66 | 36.98 | 37.18 | 2,475,880 | -0.90(-2.36%) |
Mar 06, 2014 | 37.97 | 38.22 | 37.88 | 38.08 | 1,567,644 | +0.67(+1.79%) |
Mar 05, 2014 | 37.41 | 37.52 | 37.25 | 37.41 | 1,573,736 | -0.13(-0.36%) |
Mar 04, 2014 | 37.74 | 37.79 | 37.42 | 37.54 | 1,415,242 | +0.62(+1.69%) |
Mar 03, 2014 | 37.25 | 37.46 | 36.81 | 36.92 | 2,021,943 | -1.17(-3.06%) |
Feb 28, 2014 | 37.99 | 38.47 | 37.91 | 38.08 | 1,417,151 | +0.31(+0.81%) |
Feb 27, 2014 | 37.60 | 37.93 | 37.54 | 37.78 | 1,319,356 | +0.09(+0.23%) |
Feb 26, 2014 | 37.90 | 37.98 | 37.60 | 37.69 | 1,560,230 | -0.47(-1.24%) |
Feb 25, 2014 | 38.43 | 38.59 | 38.15 | 38.16 | 1,284,892 | -0.35(-0.90%) |
Feb 24, 2014 | 38.19 | 38.73 | 37.90 | 38.51 | 2,053,948 | +0.61(+1.60%) |
Feb 21, 2014 | 38.00 | 38.21 | 37.89 | 37.90 | 1,948,929 | -0.17(-0.46%) |
Feb 20, 2014 | 37.80 | 38.13 | 37.71 | 38.08 | 927,119 | -0.02(-0.04%) |
Feb 19, 2014 | 38.51 | 38.78 | 38.08 | 38.09 | 1,382,470 | -0.82(-2.11%) |
Feb 18, 2014 | 38.91 | 39.02 | 38.71 | 38.91 | 1,618,755 | +0.37(+0.96%) |
Feb 14, 2014 | 38.70 | 38.54 | 38.54 | 38.54 | 641,006 | -0.06(-0.16%) |
Feb 13, 2014 | 38.04 | 38.60 | 38.04 | 38.60 | 641,260 | +0.06(+0.16%) |
Feb 12, 2014 | 38.67 | 38.74 | 38.30 | 38.54 | 956,402 | +0.27(+0.70%) |
Feb 11, 2014 | 37.91 | 38.39 | 37.89 | 38.27 | 580,319 | +0.45(+1.19%) |
Feb 10, 2014 | 37.78 | 37.90 | 37.64 | 37.82 | 883,049 | -0.45(-1.17%) |
Feb 07, 2014 | 38.15 | 38.34 | 37.92 | 38.27 | 1,052,472 | -0.02(-0.04%) |
Feb 06, 2014 | 37.85 | 38.48 | 37.85 | 38.29 | 1,570,056 | +0.84(+2.25%) |
Feb 05, 2014 | 37.62 | 37.70 | 37.25 | 37.45 | 1,709,061 | +0.30(+0.81%) |
Feb 04, 2014 | 37.22 | 37.35 | 37.00 | 37.15 | 2,637,424 | +0.17(+0.47%) |
Feb 03, 2014 | 37.79 | 37.87 | 36.92 | 36.97 | 2,643,845 | -0.98(-2.59%) |
Jan 31, 2014 | 37.85 | 38.36 | 37.77 | 37.96 | 2,696,319 | -1.57(-3.97%) |
Jan 30, 2014 | 39.60 | 39.66 | 39.24 | 39.53 | 1,695,513 | +0.50(+1.29%) |
Jan 29, 2014 | 39.11 | 39.51 | 38.92 | 39.02 | 1,342,356 | -0.83(-2.08%) |
Jan 28, 2014 | 39.68 | 39.93 | 39.57 | 39.85 | 939,489 | +0.50(+1.28%) |
Jan 27, 2014 | 39.79 | 39.90 | 39.02 | 39.34 | 1,062,267 | +0.15(+0.38%) |
Jan 24, 2014 | 39.87 | 39.96 | 39.19 | 39.19 | 1,901,858 | -1.10(-2.74%) |
Jan 23, 2014 | 40.56 | 40.60 | 40.12 | 40.30 | 1,786,919 | +0.36(+0.91%) |
Jan 22, 2014 | 40.18 | 40.19 | 39.81 | 39.93 | 1,271,121 | -0.31(-0.76%) |
Jan 21, 2014 | 40.38 | 40.45 | 39.94 | 40.24 | 2,476,541 | -0.94(-2.28%) |
Jan 17, 2014 | 42.26 | 41.18 | 41.18 | 41.18 | 5,288,749 | -1.29(-3.04%) |
Jan 16, 2014 | 42.64 | 42.66 | 42.34 | 42.47 | 1,703,531 | -0.38(-0.88%) |
Jan 15, 2014 | 41.91 | 42.93 | 42.45 | 42.85 | 2,498,743 | +0.94(+2.24%) |
Jan 14, 2014 | 41.52 | 42.00 | 41.26 | 41.91 | 2,221,935 | +0.98(+2.39%) |
Jan 13, 2014 | 40.98 | 41.49 | 40.87 | 40.94 | 3,135,736 | +1.17(+2.95%) |
Jan 10, 2014 | 39.48 | 39.80 | 39.39 | 39.76 | 1,934,223 | +0.92(+2.37%) |
Jan 09, 2014 | 38.86 | 38.92 | 38.49 | 38.84 | 1,009,166 | -0.06(-0.16%) |
Jan 08, 2014 | 38.72 | 38.98 | 38.56 | 38.90 | 1,592,325 | +0.93(+2.45%) |
Jan 07, 2014 | 38.11 | 38.30 | 37.93 | 37.97 | 1,596,533 | +0.85(+2.29%) |
Jan 06, 2014 | 37.20 | 37.33 | 37.04 | 37.12 | 604,424 | +0.26(+0.71%) |
Jan 03, 2014 | 36.96 | 37.05 | 36.78 | 36.86 | 683,002 | +0.10(+0.28%) |
Jan 02, 2014 | 36.91 | 36.94 | 36.58 | 36.76 | 1,480,546 | -1.24(-3.28%) |
Dec 31, 2013 | 37.97 | 38.00 | 38.00 | 38.00 | 710,819 | -0.04(-0.10%) |
Dec 30, 2013 | 37.80 | 38.05 | 37.68 | 38.04 | 1,148,392 | +0.49(+1.30%) |
Dec 27, 2013 | 37.60 | 37.71 | 37.50 | 37.56 | 763,403 | -0.02(-0.06%) |
Dec 26, 2013 | 37.42 | 37.70 | 37.42 | 37.58 | 524,830 | +0.24(+0.65%) |
Dec 24, 2013 | 37.26 | 37.36 | 37.13 | 37.33 | 238,550 | +0.10(+0.28%) |
Dec 23, 2013 | 36.96 | 37.29 | 36.96 | 37.23 | 948,095 | +0.54(+1.46%) |
Dec 20, 2013 | 36.49 | 36.77 | 36.49 | 36.70 | 746,958 | +0.50(+1.37%) |
Dec 19, 2013 | 36.12 | 36.26 | 35.85 | 36.20 | 808,869 | -0.19(-0.52%) |
Dec 18, 2013 | 35.97 | 36.46 | 35.53 | 36.39 | 1,321,745 | +0.40(+1.12%) |
Dec 17, 2013 | 36.10 | 36.16 | 35.92 | 35.99 | 460,160 | -0.48(-1.32%) |
Dec 16, 2013 | 36.66 | 36.74 | 36.42 | 36.47 | 749,878 | +0.60(+1.67%) |
Dec 13, 2013 | 36.05 | 36.07 | 35.74 | 35.87 | 421,226 | +0.03(+0.09%) |
Dec 12, 2013 | 35.96 | 36.04 | 35.77 | 35.84 | 785,917 | -0.35(-0.98%) |
Dec 11, 2013 | 36.61 | 36.64 | 36.13 | 36.19 | 662,569 | -0.37(-1.01%) |
Dec 10, 2013 | 36.62 | 36.75 | 36.44 | 36.56 | 637,531 | -0.27(-0.73%) |
Dec 09, 2013 | 36.89 | 36.97 | 36.78 | 36.83 | 467,485 | +0.03(+0.09%) |
Dec 06, 2013 | 36.66 | 36.84 | 36.52 | 36.80 | 757,031 | +0.50(+1.37%) |
Dec 05, 2013 | 36.69 | 36.72 | 36.18 | 36.30 | 844,463 | -0.47(-1.29%) |
Dec 04, 2013 | 36.30 | 36.88 | 36.26 | 36.78 | 850,854 | -0.25(-0.68%) |
Dec 03, 2013 | 37.35 | 37.54 | 36.88 | 37.03 | 1,028,610 | -0.51(-1.36%) |
Dec 02, 2013 | 37.83 | 37.90 | 37.48 | 37.54 | 923,394 | -0.24(-0.65%) |
Nov 29, 2013 | 38.11 | 38.26 | 37.76 | 37.78 | 1,300,191 | +0.81(+2.19%) |
Nov 27, 2013 | 37.17 | 37.33 | 36.89 | 36.97 | 773,494 | +0.10(+0.28%) |
Nov 26, 2013 | 36.96 | 37.11 | 36.83 | 36.87 | 956,993 | +0.09(+0.26%) |
Nov 25, 2013 | 36.92 | 36.98 | 36.74 | 36.78 | 877,682 | +0.32(+0.89%) |
Nov 22, 2013 | 36.04 | 36.52 | 36.01 | 36.45 | 878,850 | +0.61(+1.69%) |
Nov 21, 2013 | 35.81 | 35.93 | 35.64 | 35.85 | 778,159 | +0.26(+0.73%) |
Nov 20, 2013 | 35.99 | 36.07 | 35.45 | 35.59 | 1,143,454 | -0.41(-1.14%) |
Nov 19, 2013 | 36.13 | 36.23 | 35.89 | 36.00 | 1,195,025 | -0.12(-0.33%) |
Nov 18, 2013 | 36.48 | 36.55 | 36.03 | 36.11 | 1,365,745 | +0.03(+0.09%) |
Nov 15, 2013 | 36.06 | 36.11 | 35.91 | 36.08 | 919,053 | -0.02(-0.07%) |
Nov 14, 2013 | 35.89 | 36.19 | 35.78 | 36.11 | 1,140,028 | -0.38(-1.04%) |
Nov 13, 2013 | 35.70 | 36.48 | 35.65 | 36.48 | 908,503 | +0.16(+0.43%) |
Nov 12, 2013 | 36.27 | 36.57 | 36.17 | 36.33 | 890,481 | -0.35(-0.97%) |
Nov 11, 2013 | 36.80 | 36.82 | 36.65 | 36.68 | 870,616 | -0.02(-0.04%) |
Nov 08, 2013 | 36.46 | 36.73 | 36.33 | 36.70 | 857,010 | +0.23(+0.63%) |
Nov 07, 2013 | 37.15 | 37.32 | 36.42 | 36.47 | 1,041,483 | -0.44(-1.20%) |
Nov 06, 2013 | 37.18 | 37.26 | 36.80 | 36.91 | 680,142 | +0.27(+0.73%) |
Nov 05, 2013 | 36.39 | 36.71 | 36.30 | 36.64 | 1,357,521 | -0.77(-2.06%) |
Nov 04, 2013 | 37.48 | 37.54 | 37.19 | 37.41 | 1,230,372 | -0.35(-0.92%) |
Nov 01, 2013 | 37.85 | 37.91 | 37.56 | 37.76 | 1,180,800 | -0.31(-0.81%) |
Oct 31, 2013 | 38.51 | 38.57 | 38.06 | 38.07 | 764,953 | -0.35(-0.90%) |
Oct 30, 2013 | 38.67 | 38.82 | 38.21 | 38.41 | 1,085,413 | -0.65(-1.67%) |
Oct 29, 2013 | 38.72 | 39.64 | 38.64 | 39.07 | 1,623,614 | +0.04(+0.10%) |
Oct 28, 2013 | 38.93 | 39.03 | 38.76 | 39.03 | 677,300 | -0.21(-0.54%) |
Oct 25, 2013 | 39.15 | 39.27 | 39.01 | 39.24 | 342,715 | -0.06(-0.16%) |
Oct 24, 2013 | 39.37 | 39.38 | 39.14 | 39.30 | 791,167 | +0.29(+0.75%) |
Oct 23, 2013 | 38.85 | 39.07 | 38.63 | 39.01 | 960,261 | -0.70(-1.77%) |
Oct 22, 2013 | 39.75 | 40.16 | 39.64 | 39.71 | 898,169 | +0.23(+0.58%) |
Oct 21, 2013 | 39.30 | 39.54 | 39.27 | 39.49 | 1,380,596 | -0.55(-1.38%) |
Oct 18, 2013 | 39.98 | 40.13 | 39.86 | 40.04 | 1,000,909 | +0.43(+1.07%) |
Oct 17, 2013 | 39.11 | 39.64 | 39.08 | 39.61 | 1,231,461 | +0.53(+1.35%) |
Oct 16, 2013 | 38.78 | 39.19 | 38.72 | 39.08 | 1,129,354 | +0.82(+2.14%) |
Oct 15, 2013 | 38.50 | 38.58 | 38.23 | 38.26 | 854,892 | -0.12(-0.31%) |
Oct 14, 2013 | 38.27 | 38.45 | 38.03 | 38.38 | 783,312 | +0.29(+0.77%) |
Oct 11, 2013 | 37.97 | 38.14 | 37.82 | 38.09 | 1,953,475 | +0.39(+1.05%) |
Oct 10, 2013 | 37.13 | 37.73 | 37.11 | 37.70 | 2,159,621 | +1.43(+3.95%) |
Oct 09, 2013 | 36.41 | 36.47 | 36.00 | 36.26 | 720,954 | +0.24(+0.68%) |
Oct 08, 2013 | 36.42 | 36.48 | 36.00 | 36.02 | 520,262 | -0.45(-1.23%) |
Oct 07, 2013 | 36.38 | 36.59 | 36.33 | 36.47 | 828,980 | -0.69(-1.87%) |
Oct 04, 2013 | 37.04 | 37.29 | 36.96 | 37.16 | 389,506 | +0.23(+0.62%) |
Oct 03, 2013 | 37.05 | 37.10 | 36.72 | 36.93 | 571,704 | -0.20(-0.53%) |
Oct 02, 2013 | 37.03 | 37.13 | 36.59 | 37.13 | 611,567 | +0.21(+0.58%) |
Oct 01, 2013 | 36.51 | 36.94 | 36.41 | 36.92 | 810,789 | +0.77(+2.14%) |
Sep 30, 2013 | 35.96 | 36.38 | 35.91 | 36.15 | 833,878 | -0.25(-0.69%) |
Sep 27, 2013 | 36.57 | 36.61 | 36.28 | 36.40 | 1,325,128 | -0.08(-0.22%) |
Sep 26, 2013 | 36.36 | 36.68 | 36.31 | 36.48 | 960,990 | -0.21(-0.58%) |
Sep 25, 2013 | 36.95 | 36.96 | 36.64 | 36.69 | 1,875,801 | -0.89(-2.37%) |
Sep 24, 2013 | 37.82 | 37.89 | 37.55 | 37.58 | 1,089,361 | +0.05(+0.13%) |
Sep 23, 2013 | 37.49 | 37.57 | 37.30 | 37.53 | 1,161,744 | -0.04(-0.10%) |
Sep 20, 2013 | 38.32 | 38.34 | 37.42 | 37.57 | 2,124,642 | -0.91(-2.37%) |
Sep 19, 2013 | 38.66 | 38.71 | 38.30 | 38.49 | 1,582,799 | -0.20(-0.51%) |
Sep 18, 2013 | 37.53 | 38.69 | 37.20 | 38.68 | 2,313,023 | +1.20(+3.19%) |
Sep 17, 2013 | 37.37 | 37.48 | 37.26 | 37.48 | 971,712 | +0.02(+0.06%) |
Sep 16, 2013 | 37.17 | 37.58 | 36.93 | 37.46 | 2,281,777 | +0.88(+2.41%) |
Sep 13, 2013 | 36.37 | 36.69 | 36.18 | 36.58 | 755,504 | -0.06(-0.17%) |
Sep 12, 2013 | 36.81 | 36.90 | 36.49 | 36.64 | 894,931 | -0.32(-0.87%) |
Sep 11, 2013 | 36.70 | 36.97 | 36.70 | 36.96 | 1,070,675 | +0.41(+1.12%) |
Sep 10, 2013 | 36.30 | 36.56 | 36.18 | 36.55 | 1,903,744 | +0.87(+2.43%) |
Sep 09, 2013 | 35.50 | 35.80 | 35.35 | 35.69 | 1,077,409 | +0.64(+1.82%) |
Sep 06, 2013 | 35.14 | 35.23 | 34.66 | 35.05 | 967,064 | +0.16(+0.45%) |
Sep 05, 2013 | 34.72 | 34.99 | 34.67 | 34.89 | 1,117,461 | -0.01(-0.02%) |
Sep 04, 2013 | 34.61 | 35.03 | 34.54 | 34.90 | 1,119,421 | +0.27(+0.77%) |
Sep 03, 2013 | 34.88 | 34.93 | 34.38 | 34.63 | 1,326,486 | +0.43(+1.24%) |
Aug 30, 2013 | 34.39 | 34.51 | 34.07 | 34.21 | 1,077,050 | +0.32(+0.95%) |
Aug 29, 2013 | 33.67 | 34.04 | 33.62 | 33.88 | 1,294,917 | -0.33(-0.97%) |
Aug 28, 2013 | 33.90 | 34.47 | 33.81 | 34.22 | 1,076,274 | +0.09(+0.25%) |
Aug 27, 2013 | 34.31 | 34.65 | 34.07 | 34.13 | 2,354,977 | -1.33(-3.75%) |
Aug 26, 2013 | 35.71 | 35.80 | 35.46 | 35.46 | 1,082,294 | -0.39(-1.10%) |
Aug 23, 2013 | 35.78 | 36.01 | 35.64 | 35.85 | 960,960 | +0.50(+1.43%) |
Aug 22, 2013 | 35.32 | 35.59 | 35.22 | 35.35 | 1,397,837 | +0.85(+2.47%) |
Aug 21, 2013 | 34.51 | 34.93 | 34.28 | 34.50 | 2,238,300 | -0.65(-1.84%) |
Aug 20, 2013 | 34.92 | 35.31 | 34.77 | 35.14 | 1,106,240 | -0.02(-0.04%) |
Aug 19, 2013 | 35.67 | 35.70 | 35.16 | 35.16 | 1,123,668 | -0.62(-1.74%) |
Aug 16, 2013 | 35.63 | 36.02 | 35.58 | 35.78 | 831,479 | +0.32(+0.89%) |
Aug 15, 2013 | 35.10 | 35.49 | 34.77 | 35.47 | 1,337,052 | +0.00(+0.00%) |
Aug 14, 2013 | 35.18 | 35.58 | 35.18 | 35.47 | 890,773 | -0.34(-0.95%) |
Aug 13, 2013 | 35.68 | 35.91 | 35.40 | 35.81 | 576,413 | -0.16(-0.44%) |
Aug 12, 2013 | 35.63 | 35.99 | 35.61 | 35.96 | 969,516 | -0.17(-0.46%) |
Aug 09, 2013 | 36.00 | 36.24 | 35.84 | 36.13 | 972,351 | +0.26(+0.72%) |
Aug 08, 2013 | 35.67 | 36.07 | 35.59 | 35.87 | 868,081 | +0.63(+1.79%) |
Aug 07, 2013 | 35.10 | 35.30 | 34.94 | 35.24 | 606,926 | +0.16(+0.45%) |
Aug 06, 2013 | 35.56 | 35.58 | 34.92 | 35.08 | 763,435 | -0.61(-1.70%) |
Aug 05, 2013 | 35.58 | 35.78 | 35.50 | 35.69 | 561,868 | -0.42(-1.16%) |
Aug 02, 2013 | 35.92 | 36.14 | 35.89 | 36.11 | 635,414 | -0.15(-0.41%) |
Aug 01, 2013 | 35.91 | 36.37 | 35.88 | 36.26 | 1,238,854 | +0.81(+2.29%) |
Jul 31, 2013 | 35.23 | 35.81 | 35.17 | 35.44 | 1,596,896 | -0.31(-0.86%) |
Jul 30, 2013 | 36.23 | 36.33 | 35.53 | 35.75 | 3,329,778 | -1.85(-4.92%) |
Jul 29, 2013 | 37.59 | 37.67 | 37.27 | 37.60 | 987,331 | -0.26(-0.69%) |
Jul 26, 2013 | 37.56 | 37.89 | 37.42 | 37.86 | 1,012,997 | -0.10(-0.27%) |
Jul 25, 2013 | 37.38 | 37.97 | 37.32 | 37.97 | 1,265,790 | +0.47(+1.26%) |
Jul 24, 2013 | 37.51 | 37.60 | 37.27 | 37.49 | 1,308,403 | +0.39(+1.06%) |
Jul 23, 2013 | 37.26 | 37.28 | 36.80 | 37.10 | 966,432 | +0.03(+0.08%) |
Jul 22, 2013 | 36.89 | 37.20 | 36.88 | 37.07 | 2,310,777 | +0.72(+1.99%) |
Jul 19, 2013 | 36.20 | 36.37 | 36.08 | 36.34 | 1,236,616 | +0.65(+1.83%) |
Jul 18, 2013 | 35.28 | 35.88 | 35.28 | 35.69 | 1,429,578 | +0.84(+2.40%) |
Jul 17, 2013 | 35.00 | 35.06 | 34.66 | 34.85 | 545,439 | +0.13(+0.39%) |
Jul 16, 2013 | 34.85 | 34.90 | 34.58 | 34.72 | 858,591 | -0.20(-0.59%) |
Jul 15, 2013 | 34.77 | 34.96 | 34.61 | 34.92 | 944,280 | +0.38(+1.09%) |
Jul 12, 2013 | 34.40 | 34.55 | 34.13 | 34.55 | 914,474 | +0.06(+0.18%) |
Jul 11, 2013 | 34.48 | 34.60 | 34.14 | 34.48 | 1,661,113 | +0.79(+2.34%) |
Jul 10, 2013 | 33.60 | 33.91 | 33.25 | 33.70 | 1,857,315 | +0.88(+2.69%) |
Jul 09, 2013 | 32.98 | 32.88 | 32.43 | 32.81 | 1,329,412 | +0.23(+0.70%) |
Jul 08, 2013 | 32.90 | 33.05 | 32.52 | 32.58 | 1,213,378 | +0.19(+0.58%) |
Jul 05, 2013 | 32.58 | 32.69 | 32.09 | 32.40 | 1,375,675 | +0.06(+0.17%) |
Jul 03, 2013 | 31.45 | 32.36 | 31.43 | 32.34 | 1,274,363 | -0.06(-0.19%) |
Jul 02, 2013 | 32.47 | 32.88 | 32.19 | 32.40 | 1,382,626 | -0.67(-2.02%) |
Jul 01, 2013 | 33.34 | 33.58 | 33.05 | 33.07 | 964,636 | +0.02(+0.07%) |
Jun 28, 2013 | 33.01 | 33.21 | 32.85 | 33.05 | 2,103,562 | -1.05(-3.07%) |
Jun 27, 2013 | 34.27 | 34.43 | 33.88 | 34.10 | 1,579,472 | -0.39(-1.14%) |
Jun 26, 2013 | 34.71 | 34.81 | 34.42 | 34.49 | 1,486,737 | +0.31(+0.90%) |
Jun 25, 2013 | 34.14 | 34.33 | 33.58 | 34.18 | 1,300,568 | +0.37(+1.10%) |
Jun 24, 2013 | 33.64 | 34.22 | 33.59 | 33.81 | 2,516,859 | -0.71(-2.05%) |
Jun 21, 2013 | 34.52 | 34.74 | 33.96 | 34.52 | 3,130,178 | +0.20(+0.60%) |
Jun 20, 2013 | 34.74 | 34.89 | 34.08 | 34.32 | 2,287,595 | -1.22(-3.44%) |
Jun 19, 2013 | 36.30 | 36.48 | 35.42 | 35.54 | 1,892,397 | -0.98(-2.70%) |
Jun 18, 2013 | 36.51 | 36.85 | 36.37 | 36.52 | 1,764,351 | +0.47(+1.31%) |
Jun 17, 2013 | 36.42 | 36.57 | 35.82 | 36.05 | 1,849,958 | +0.02(+0.04%) |
Jun 14, 2013 | 36.38 | 36.78 | 35.93 | 36.03 | 2,043,685 | -0.74(-2.01%) |
Jun 13, 2013 | 36.10 | 36.79 | 35.91 | 36.78 | 1,369,091 | +0.81(+2.26%) |
Jun 12, 2013 | 36.37 | 36.52 | 35.85 | 35.96 | 1,900,031 | -0.96(-2.60%) |
Jun 11, 2013 | 37.03 | 37.20 | 36.70 | 36.93 | 1,239,653 | -0.81(-2.15%) |
Jun 10, 2013 | 38.18 | 38.19 | 37.52 | 37.74 | 1,282,017 | +0.13(+0.34%) |
Jun 07, 2013 | 37.10 | 37.93 | 36.82 | 37.61 | 1,413,077 | +0.75(+2.03%) |
Jun 06, 2013 | 36.77 | 37.03 | 36.13 | 36.86 | 1,756,565 | +0.08(+0.21%) |
Jun 05, 2013 | 37.27 | 37.36 | 36.62 | 36.78 | 1,543,327 | -0.63(-1.68%) |
Jun 04, 2013 | 37.76 | 37.98 | 37.14 | 37.41 | 1,806,040 | +0.31(+0.83%) |
Jun 03, 2013 | 37.04 | 37.19 | 36.78 | 37.11 | 2,231,803 | +0.61(+1.68%) |
May 31, 2013 | 36.84 | 37.06 | 36.48 | 36.49 | 1,620,043 | -0.69(-1.84%) |
May 30, 2013 | 36.98 | 37.52 | 36.90 | 37.18 | 2,234,307 | +0.80(+2.21%) |
May 29, 2013 | 36.41 | 36.72 | 36.25 | 36.37 | 2,317,491 | -0.06(-0.15%) |
May 28, 2013 | 37.02 | 37.07 | 36.25 | 36.43 | 2,461,633 | +0.58(+1.63%) |
May 24, 2013 | 35.60 | 35.85 | 35.47 | 35.85 | 1,763,829 | +0.41(+1.16%) |
May 23, 2013 | 34.94 | 35.61 | 34.80 | 35.44 | 1,963,595 | -0.16(-0.45%) |
May 22, 2013 | 36.06 | 36.57 | 35.34 | 35.59 | 2,270,251 | -0.40(-1.12%) |
May 21, 2013 | 35.84 | 36.05 | 35.58 | 36.00 | 1,926,107 | -0.46(-1.27%) |
May 20, 2013 | 36.17 | 36.84 | 36.14 | 36.46 | 2,017,589 | -0.30(-0.83%) |
May 17, 2013 | 35.98 | 36.85 | 35.94 | 36.76 | 3,652,941 | +1.36(+3.84%) |
May 16, 2013 | 35.71 | 35.91 | 35.31 | 35.40 | 2,298,318 | -0.57(-1.58%) |
May 15, 2013 | 35.59 | 36.08 | 35.53 | 35.97 | 2,395,182 | +0.33(+0.92%) |
May 13, 2013 | 35.37 | 35.76 | 35.25 | 35.65 | 1,995,257 | -0.39(-1.09%) |
May 10, 2013 | 35.83 | 36.04 | 35.44 | 36.04 | 2,464,399 | -0.37(-1.02%) |
May 09, 2013 | 36.83 | 36.86 | 36.22 | 36.41 | 2,402,070 | -0.62(-1.68%) |
May 08, 2013 | 36.71 | 37.04 | 36.54 | 37.04 | 2,500,627 | +0.02(+0.04%) |
May 07, 2013 | 37.13 | 37.29 | 36.52 | 37.02 | 3,098,499 | +0.56(+1.54%) |
May 06, 2013 | 36.54 | 36.58 | 36.15 | 36.46 | 1,837,234 | +0.14(+0.40%) |
May 03, 2013 | 36.18 | 36.54 | 35.54 | 36.32 | 3,482,181 | +0.77(+2.18%) |
May 02, 2013 | 35.03 | 35.56 | 34.95 | 35.54 | 3,634,428 | +0.75(+2.16%) |
May 01, 2013 | 34.60 | 35.19 | 34.60 | 34.79 | 3,213,798 | -0.15(-0.43%) |
Apr 30, 2013 | 35.07 | 35.26 | 34.59 | 34.94 | 8,532,201 | +1.67(+5.02%) |
Apr 29, 2013 | 32.57 | 33.77 | 31.35 | 33.27 | 15,154,476 | +1.20(+3.74%) |
Apr 26, 2013 | 31.67 | 32.15 | 32.01 | 32.07 | 1,388,008 | -0.13(-0.40%) |
Apr 25, 2013 | 32.19 | 32.54 | 32.08 | 32.20 | 2,237,337 | +0.17(+0.52%) |
Apr 24, 2013 | 31.76 | 32.27 | 31.55 | 32.04 | 2,232,152 | +0.79(+2.53%) |
Apr 23, 2013 | 31.14 | 31.39 | 31.06 | 31.25 | 3,818,983 | +1.02(+3.36%) |
Apr 22, 2013 | 30.15 | 30.35 | 29.60 | 30.23 | 1,839,305 | +0.45(+1.50%) |
Apr 19, 2013 | 29.80 | 29.99 | 29.56 | 29.78 | 2,247,748 | +0.58(+1.97%) |
Apr 18, 2013 | 29.95 | 29.99 | 28.97 | 29.21 | 3,516,768 | -0.77(-2.56%) |
Apr 17, 2013 | 30.44 | 30.59 | 29.67 | 29.97 | 3,697,843 | -1.30(-4.15%) |
Apr 16, 2013 | 31.47 | 31.50 | 30.99 | 31.27 | 1,844,139 | +0.87(+2.87%) |
Apr 15, 2013 | 31.14 | 31.14 | 30.35 | 30.40 | 1,793,846 | -0.97(-3.10%) |
Apr 12, 2013 | 31.27 | 31.39 | 30.95 | 31.37 | 1,590,158 | -0.69(-2.15%) |
Apr 11, 2013 | 32.16 | 32.56 | 31.89 | 32.06 | 1,825,179 | +0.02(+0.05%) |
Apr 10, 2013 | 31.81 | 32.35 | 31.72 | 32.04 | 3,026,920 | +1.02(+3.30%) |
Apr 09, 2013 | 30.78 | 31.11 | 30.59 | 31.02 | 2,778,545 | +0.84(+2.79%) |
Apr 08, 2013 | 29.89 | 30.18 | 29.68 | 30.18 | 1,689,585 | +0.09(+0.30%) |
Apr 05, 2013 | 29.69 | 30.15 | 29.44 | 30.09 | 2,316,982 | +0.15(+0.51%) |
Apr 04, 2013 | 29.77 | 30.12 | 29.57 | 29.93 | 1,974,223 | +0.16(+0.54%) |
Apr 03, 2013 | 30.44 | 30.51 | 29.65 | 29.77 | 2,917,067 | -0.56(-1.85%) |
Apr 02, 2013 | 30.10 | 30.67 | 29.97 | 30.34 | 2,977,482 | +0.96(+3.25%) |