Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 33.07 | 33.47 | 32.93 | 33.42 | 3,431,872 | -0.01(-0.02%) |
Jan 30, 2014 | 33.10 | 33.54 | 33.05 | 33.43 | 2,329,683 | +0.58(+1.75%) |
Jan 29, 2014 | 32.92 | 33.17 | 32.69 | 32.86 | 3,804,458 | -0.30(-0.89%) |
Jan 28, 2014 | 33.30 | 33.42 | 32.98 | 33.15 | 2,674,804 | -0.08(-0.24%) |
Jan 27, 2014 | 33.29 | 33.47 | 33.10 | 33.23 | 3,080,670 | -0.08(-0.24%) |
Jan 24, 2014 | 33.64 | 33.70 | 33.29 | 33.31 | 3,802,051 | -0.54(-1.58%) |
Jan 23, 2014 | 33.99 | 34.01 | 33.53 | 33.85 | 3,812,904 | -0.35(-1.03%) |
Jan 22, 2014 | 34.43 | 34.44 | 34.14 | 34.20 | 2,179,706 | -0.13(-0.37%) |
Jan 21, 2014 | 34.73 | 34.76 | 34.20 | 34.33 | 2,436,589 | -0.17(-0.49%) |
Jan 17, 2014 | 34.37 | 34.50 | 34.50 | 34.50 | 3,063,496 | +0.21(+0.61%) |
Jan 16, 2014 | 34.49 | 34.55 | 34.20 | 34.29 | 2,741,503 | -0.26(-0.76%) |
Jan 15, 2014 | 34.64 | 34.78 | 34.52 | 34.55 | 2,289,791 | -0.09(-0.25%) |
Jan 14, 2014 | 34.47 | 34.74 | 34.44 | 34.64 | 2,242,362 | +0.22(+0.63%) |
Jan 13, 2014 | 34.67 | 34.78 | 34.35 | 34.42 | 3,089,875 | -0.46(-1.33%) |
Jan 10, 2014 | 35.25 | 35.31 | 34.74 | 34.89 | 2,519,188 | -0.10(-0.27%) |
Jan 09, 2014 | 35.28 | 35.34 | 34.88 | 34.98 | 2,046,252 | -0.21(-0.59%) |
Jan 08, 2014 | 35.27 | 35.31 | 35.02 | 35.19 | 2,202,198 | -0.07(-0.20%) |
Jan 07, 2014 | 35.23 | 35.34 | 35.07 | 35.26 | 2,670,928 | +0.26(+0.73%) |
Jan 06, 2014 | 35.50 | 35.51 | 34.97 | 35.01 | 2,383,525 | -0.34(-0.97%) |
Jan 03, 2014 | 35.40 | 35.57 | 35.20 | 35.35 | 1,829,205 | -0.01(-0.02%) |
Jan 02, 2014 | 35.83 | 35.84 | 35.28 | 35.36 | 1,878,066 | -0.54(-1.49%) |
Dec 31, 2013 | 35.93 | 35.90 | 35.90 | 35.90 | 1,283,748 | -0.01(-0.02%) |
Dec 30, 2013 | 35.85 | 35.94 | 35.74 | 35.90 | 1,274,411 | -0.02(-0.07%) |
Dec 27, 2013 | 35.93 | 36.02 | 35.84 | 35.93 | 878,605 | -0.06(-0.16%) |
Dec 26, 2013 | 36.08 | 36.10 | 35.84 | 35.98 | 1,233,656 | +0.05(+0.13%) |
Dec 24, 2013 | 35.82 | 36.07 | 35.82 | 35.94 | 957,868 | +0.15(+0.42%) |
Dec 23, 2013 | 35.57 | 35.83 | 35.56 | 35.78 | 3,402,347 | +0.29(+0.81%) |
Dec 20, 2013 | 35.07 | 35.56 | 35.07 | 35.50 | 4,669,522 | +0.38(+1.09%) |
Dec 19, 2013 | 35.13 | 35.27 | 34.95 | 35.11 | 2,554,919 | -0.08(-0.23%) |
Dec 18, 2013 | 34.86 | 35.22 | 34.36 | 35.19 | 4,318,115 | +0.42(+1.22%) |
Dec 17, 2013 | 34.93 | 34.98 | 34.68 | 34.77 | 3,416,558 | -0.22(-0.62%) |
Dec 16, 2013 | 34.94 | 35.14 | 34.88 | 34.98 | 3,817,554 | +0.09(+0.25%) |
Dec 13, 2013 | 35.08 | 35.18 | 34.84 | 34.90 | 2,497,378 | -0.15(-0.43%) |
Dec 12, 2013 | 34.96 | 35.30 | 34.84 | 35.05 | 2,938,021 | +0.04(+0.11%) |
Dec 11, 2013 | 35.60 | 35.71 | 34.98 | 35.01 | 3,132,540 | -0.63(-1.77%) |
Dec 10, 2013 | 35.74 | 35.82 | 35.57 | 35.64 | 2,901,531 | -0.08(-0.22%) |
Dec 09, 2013 | 35.93 | 35.94 | 35.69 | 35.72 | 2,145,060 | -0.14(-0.40%) |
Dec 06, 2013 | 35.86 | 36.04 | 35.79 | 35.86 | 2,109,106 | +0.39(+1.11%) |
Dec 05, 2013 | 35.58 | 35.69 | 35.42 | 35.47 | 2,584,153 | -0.18(-0.49%) |
Dec 04, 2013 | 35.60 | 35.83 | 35.45 | 35.65 | 2,903,595 | -0.06(-0.16%) |
Dec 03, 2013 | 35.70 | 35.93 | 35.61 | 35.70 | 2,776,746 | -0.26(-0.71%) |
Dec 02, 2013 | 36.22 | 36.29 | 35.91 | 35.96 | 4,149,115 | -0.29(-0.81%) |
Nov 29, 2013 | 36.18 | 36.36 | 36.06 | 36.25 | 1,425,235 | +0.03(+0.09%) |
Nov 27, 2013 | 36.31 | 36.35 | 36.00 | 36.22 | 2,159,448 | -0.06(-0.18%) |
Nov 26, 2013 | 36.24 | 36.35 | 36.20 | 36.28 | 2,621,020 | +0.04(+0.11%) |
Nov 25, 2013 | 36.68 | 36.81 | 36.13 | 36.24 | 8,553,669 | -0.34(-0.93%) |
Nov 22, 2013 | 36.16 | 36.61 | 36.09 | 36.59 | 9,157,619 | +0.25(+0.70%) |
Nov 21, 2013 | 36.03 | 36.41 | 35.87 | 36.33 | 7,926,962 | +0.29(+0.81%) |
Nov 20, 2013 | 36.08 | 36.29 | 35.92 | 36.04 | 1,928,000 | +0.06(+0.15%) |
Nov 19, 2013 | 35.97 | 36.14 | 35.83 | 35.98 | 3,690,090 | -0.11(-0.31%) |
Nov 18, 2013 | 35.93 | 36.28 | 35.85 | 36.09 | 2,420,721 | +0.21(+0.60%) |
Nov 15, 2013 | 35.53 | 35.97 | 35.53 | 35.88 | 2,586,358 | +0.33(+0.94%) |
Nov 14, 2013 | 35.04 | 35.67 | 35.03 | 35.55 | 2,740,202 | +0.48(+1.38%) |
Nov 13, 2013 | 34.72 | 35.06 | 34.40 | 35.06 | 4,350,902 | +0.31(+0.89%) |
Nov 12, 2013 | 34.88 | 34.95 | 34.47 | 34.75 | 2,316,583 | -0.26(-0.75%) |
Nov 11, 2013 | 34.99 | 35.20 | 34.90 | 35.01 | 1,415,139 | -0.03(-0.09%) |
Nov 08, 2013 | 34.48 | 35.05 | 34.44 | 35.05 | 1,841,502 | +0.62(+1.80%) |
Nov 07, 2013 | 34.78 | 34.95 | 34.41 | 34.43 | 2,404,697 | -0.32(-0.91%) |
Nov 06, 2013 | 34.75 | 34.85 | 34.58 | 34.74 | 3,420,461 | +0.06(+0.18%) |
Nov 05, 2013 | 34.56 | 34.75 | 34.41 | 34.68 | 2,114,010 | +0.06(+0.18%) |
Nov 04, 2013 | 34.72 | 34.79 | 34.57 | 34.62 | 2,479,299 | -0.06(-0.16%) |
Nov 01, 2013 | 34.54 | 34.78 | 34.47 | 34.67 | 2,306,872 | +0.12(+0.34%) |
Oct 31, 2013 | 33.73 | 34.64 | 33.73 | 34.55 | 3,302,323 | +0.79(+2.35%) |
Oct 30, 2013 | 34.32 | 34.68 | 33.72 | 33.76 | 4,811,876 | -0.56(-1.64%) |
Oct 29, 2013 | 34.58 | 35.39 | 34.29 | 34.32 | 5,061,842 | -0.29(-0.83%) |
Oct 28, 2013 | 34.63 | 34.82 | 34.42 | 34.61 | 2,996,091 | -0.03(-0.09%) |
Oct 25, 2013 | 34.28 | 34.66 | 34.14 | 34.64 | 1,956,418 | +0.30(+0.88%) |
Oct 24, 2013 | 34.50 | 34.50 | 34.10 | 34.34 | 2,072,331 | -0.02(-0.07%) |
Oct 23, 2013 | 34.05 | 34.42 | 33.92 | 34.36 | 2,399,332 | +0.23(+0.67%) |
Oct 22, 2013 | 33.82 | 34.17 | 33.79 | 34.13 | 1,823,739 | +0.39(+1.15%) |
Oct 21, 2013 | 33.68 | 33.76 | 33.40 | 33.74 | 1,725,180 | +0.06(+0.16%) |
Oct 18, 2013 | 33.77 | 33.80 | 33.60 | 33.69 | 1,618,155 | -0.02(-0.05%) |
Oct 17, 2013 | 33.15 | 33.72 | 33.02 | 33.70 | 2,228,884 | +0.39(+1.17%) |
Oct 16, 2013 | 33.11 | 33.32 | 32.97 | 33.32 | 1,314,178 | +0.44(+1.33%) |
Oct 15, 2013 | 32.96 | 33.20 | 32.86 | 32.88 | 1,210,347 | -0.23(-0.69%) |
Oct 14, 2013 | 32.93 | 33.20 | 32.80 | 33.11 | 1,006,468 | -0.02(-0.05%) |
Oct 11, 2013 | 32.66 | 33.21 | 32.61 | 33.13 | 1,830,486 | +0.40(+1.24%) |
Oct 10, 2013 | 32.41 | 32.72 | 32.27 | 32.72 | 1,666,515 | +0.66(+2.05%) |
Oct 09, 2013 | 32.23 | 32.25 | 31.98 | 32.06 | 1,609,464 | -0.07(-0.22%) |
Oct 08, 2013 | 32.35 | 32.45 | 32.11 | 32.13 | 1,547,881 | -0.29(-0.91%) |
Oct 07, 2013 | 32.13 | 32.54 | 32.05 | 32.43 | 1,759,450 | +0.05(+0.15%) |
Oct 04, 2013 | 32.24 | 32.46 | 32.14 | 32.38 | 1,323,443 | +0.14(+0.44%) |
Oct 03, 2013 | 32.60 | 32.63 | 31.97 | 32.24 | 1,788,674 | -0.48(-1.46%) |
Oct 02, 2013 | 32.86 | 32.86 | 32.46 | 32.71 | 1,605,707 | -0.29(-0.87%) |
Oct 01, 2013 | 32.73 | 33.03 | 32.63 | 33.00 | 1,167,758 | +0.27(+0.82%) |
Sep 30, 2013 | 32.57 | 32.79 | 32.52 | 32.73 | 1,634,577 | -0.12(-0.36%) |
Sep 27, 2013 | 32.93 | 32.98 | 32.64 | 32.85 | 1,508,176 | -0.24(-0.72%) |
Sep 26, 2013 | 32.93 | 33.13 | 32.90 | 33.09 | 1,840,422 | +0.25(+0.77%) |
Sep 25, 2013 | 32.97 | 33.09 | 32.82 | 32.83 | 1,775,046 | -0.25(-0.77%) |
Sep 24, 2013 | 33.13 | 33.38 | 33.05 | 33.09 | 1,789,939 | -0.13(-0.38%) |
Sep 23, 2013 | 33.33 | 33.49 | 33.11 | 33.21 | 1,667,131 | -0.19(-0.57%) |
Sep 20, 2013 | 33.59 | 33.63 | 33.33 | 33.40 | 2,795,622 | -0.14(-0.43%) |
Sep 19, 2013 | 33.53 | 33.71 | 33.44 | 33.55 | 1,582,692 | +0.04(+0.12%) |
Sep 18, 2013 | 32.67 | 33.52 | 32.62 | 33.51 | 2,808,005 | +0.82(+2.50%) |
Sep 17, 2013 | 32.86 | 32.91 | 32.46 | 32.69 | 1,820,393 | -0.17(-0.51%) |
Sep 16, 2013 | 32.79 | 33.02 | 32.45 | 32.86 | 1,517,532 | +0.40(+1.25%) |
Sep 13, 2013 | 32.55 | 32.60 | 32.36 | 32.45 | 1,492,137 | +0.02(+0.05%) |
Sep 12, 2013 | 32.52 | 32.68 | 32.41 | 32.43 | 1,614,776 | -0.03(-0.10%) |
Sep 11, 2013 | 32.32 | 32.53 | 32.19 | 32.47 | 1,544,079 | +0.17(+0.52%) |
Sep 10, 2013 | 32.14 | 32.36 | 32.06 | 32.30 | 1,476,549 | +0.29(+0.89%) |
Sep 09, 2013 | 31.78 | 32.03 | 31.76 | 32.01 | 1,339,048 | +0.33(+1.05%) |
Sep 06, 2013 | 31.77 | 31.82 | 31.43 | 31.68 | 2,066,389 | +0.06(+0.18%) |
Sep 05, 2013 | 31.74 | 31.86 | 31.61 | 31.63 | 2,915,055 | -0.15(-0.47%) |
Sep 04, 2013 | 31.57 | 31.97 | 31.43 | 31.78 | 2,458,563 | +0.20(+0.64%) |
Sep 03, 2013 | 32.14 | 32.20 | 31.38 | 31.57 | 2,595,506 | -0.23(-0.72%) |
Aug 30, 2013 | 32.17 | 32.18 | 31.70 | 31.80 | 2,547,214 | -0.38(-1.17%) |
Aug 29, 2013 | 32.24 | 32.43 | 32.11 | 32.18 | 1,447,425 | -0.14(-0.44%) |
Aug 28, 2013 | 32.32 | 32.42 | 32.18 | 32.32 | 1,533,492 | -0.05(-0.17%) |
Aug 27, 2013 | 32.71 | 32.87 | 32.36 | 32.38 | 2,679,803 | -0.64(-1.93%) |
Aug 26, 2013 | 33.14 | 33.20 | 32.95 | 33.01 | 1,220,137 | -0.11(-0.33%) |
Aug 23, 2013 | 33.04 | 33.24 | 33.01 | 33.12 | 1,480,762 | +0.18(+0.55%) |
Aug 22, 2013 | 32.75 | 33.17 | 32.71 | 32.94 | 1,531,340 | +0.24(+0.75%) |
Aug 21, 2013 | 33.05 | 33.06 | 32.64 | 32.70 | 1,796,577 | -0.42(-1.28%) |
Aug 20, 2013 | 32.82 | 33.33 | 32.67 | 33.12 | 2,115,753 | +0.31(+0.93%) |
Aug 19, 2013 | 32.95 | 33.01 | 32.78 | 32.82 | 1,563,838 | -0.16(-0.48%) |
Aug 16, 2013 | 32.82 | 33.08 | 32.80 | 32.97 | 1,903,866 | +0.06(+0.19%) |
Aug 15, 2013 | 33.38 | 33.38 | 32.75 | 32.91 | 3,731,745 | -1.00(-2.95%) |
Aug 14, 2013 | 34.22 | 34.22 | 33.84 | 33.91 | 2,160,614 | -0.30(-0.87%) |
Aug 13, 2013 | 33.99 | 34.27 | 33.89 | 34.21 | 2,022,830 | +0.26(+0.76%) |
Aug 12, 2013 | 33.96 | 34.19 | 33.83 | 33.95 | 2,432,251 | -0.02(-0.07%) |
Aug 09, 2013 | 33.91 | 33.99 | 33.66 | 33.97 | 1,628,665 | +0.09(+0.26%) |
Aug 08, 2013 | 33.70 | 34.00 | 33.63 | 33.89 | 1,567,969 | +0.23(+0.68%) |
Aug 07, 2013 | 33.48 | 33.68 | 33.18 | 33.66 | 2,158,572 | +0.13(+0.38%) |
Aug 06, 2013 | 33.55 | 33.63 | 33.45 | 33.53 | 1,641,768 | -0.08(-0.23%) |
Aug 05, 2013 | 33.38 | 33.63 | 33.35 | 33.61 | 1,837,483 | +0.11(+0.33%) |
Aug 02, 2013 | 33.45 | 33.59 | 33.22 | 33.50 | 1,797,039 | +0.05(+0.14%) |
Aug 01, 2013 | 33.22 | 33.56 | 33.17 | 33.45 | 1,896,250 | +0.40(+1.21%) |
Jul 31, 2013 | 32.93 | 33.27 | 32.86 | 33.05 | 2,517,533 | +0.24(+0.74%) |
Jul 30, 2013 | 32.91 | 33.21 | 32.71 | 32.81 | 2,043,047 | -0.10(-0.31%) |
Jul 29, 2013 | 33.06 | 33.11 | 32.85 | 32.91 | 1,573,627 | -0.16(-0.48%) |
Jul 26, 2013 | 33.09 | 33.19 | 32.83 | 33.07 | 1,912,620 | -0.24(-0.71%) |
Jul 25, 2013 | 33.13 | 33.35 | 33.04 | 33.30 | 1,372,886 | +0.03(+0.09%) |
Jul 24, 2013 | 33.38 | 33.68 | 33.21 | 33.27 | 1,843,148 | -0.09(-0.28%) |
Jul 23, 2013 | 33.31 | 33.37 | 33.11 | 33.37 | 1,503,722 | +0.06(+0.17%) |
Jul 22, 2013 | 33.46 | 33.51 | 33.23 | 33.31 | 1,176,308 | -0.02(-0.07%) |
Jul 19, 2013 | 33.36 | 33.37 | 33.08 | 33.34 | 1,521,711 | +0.05(+0.17%) |
Jul 18, 2013 | 33.11 | 33.41 | 33.08 | 33.28 | 1,923,340 | +0.35(+1.07%) |
Jul 17, 2013 | 33.03 | 33.12 | 32.82 | 32.93 | 907,124 | +0.01(+0.02%) |
Jul 16, 2013 | 33.07 | 33.19 | 32.80 | 32.92 | 1,365,165 | -0.17(-0.50%) |
Jul 15, 2013 | 33.05 | 33.20 | 33.01 | 33.08 | 1,408,637 | +0.00(+0.00%) |
Jul 12, 2013 | 33.03 | 33.18 | 32.89 | 33.08 | 1,518,890 | +0.07(+0.21%) |
Jul 11, 2013 | 32.89 | 33.03 | 32.76 | 33.01 | 1,458,771 | +0.46(+1.40%) |
Jul 10, 2013 | 32.42 | 32.82 | 32.42 | 32.56 | 2,714,374 | +0.13(+0.39%) |
Jul 09, 2013 | 32.07 | 32.54 | 31.99 | 32.43 | 2,270,526 | +0.44(+1.38%) |
Jul 08, 2013 | 32.08 | 32.28 | 31.79 | 31.99 | 2,937,141 | -0.06(-0.17%) |
Jul 05, 2013 | 31.68 | 32.07 | 31.51 | 32.05 | 1,546,949 | +0.45(+1.42%) |
Jul 03, 2013 | 31.65 | 31.69 | 31.40 | 31.60 | 952,453 | -0.17(-0.54%) |
Jul 02, 2013 | 31.90 | 32.23 | 31.65 | 31.77 | 1,600,375 | -0.22(-0.69%) |
Jul 01, 2013 | 31.77 | 32.23 | 31.72 | 31.99 | 1,911,166 | +0.28(+0.87%) |
Jun 28, 2013 | 31.57 | 31.86 | 31.24 | 31.72 | 3,089,933 | +0.09(+0.30%) |
Jun 27, 2013 | 31.64 | 31.77 | 31.48 | 31.62 | 1,959,113 | +0.12(+0.37%) |
Jun 26, 2013 | 30.99 | 31.53 | 30.95 | 31.50 | 3,215,355 | +0.75(+2.43%) |
Jun 25, 2013 | 30.92 | 31.09 | 30.52 | 30.76 | 3,627,559 | +0.06(+0.18%) |
Jun 24, 2013 | 31.02 | 31.12 | 30.69 | 30.70 | 3,102,068 | -0.64(-2.06%) |
Jun 21, 2013 | 31.32 | 31.48 | 31.02 | 31.35 | 3,680,335 | +0.25(+0.81%) |
Jun 20, 2013 | 31.42 | 31.42 | 31.04 | 31.09 | 2,554,873 | -0.50(-1.57%) |
Jun 19, 2013 | 32.12 | 32.12 | 31.58 | 31.59 | 2,093,694 | -0.53(-1.66%) |
Jun 18, 2013 | 31.88 | 32.19 | 31.77 | 32.12 | 1,573,095 | +0.31(+0.99%) |
Jun 17, 2013 | 31.39 | 31.94 | 31.25 | 31.81 | 3,063,530 | +0.61(+1.94%) |
Jun 14, 2013 | 31.26 | 31.41 | 31.17 | 31.20 | 2,947,030 | -0.13(-0.40%) |
Jun 13, 2013 | 31.20 | 31.46 | 31.13 | 31.33 | 4,169,235 | -0.24(-0.75%) |
Jun 12, 2013 | 31.83 | 31.83 | 31.53 | 31.57 | 2,088,455 | -0.09(-0.30%) |
Jun 11, 2013 | 31.65 | 31.92 | 31.55 | 31.66 | 2,085,129 | -0.15(-0.47%) |
Jun 10, 2013 | 31.94 | 32.05 | 31.75 | 31.81 | 3,275,813 | -0.02(-0.05%) |
Jun 07, 2013 | 31.22 | 31.86 | 30.53 | 31.83 | 6,946,396 | -0.09(-0.30%) |
Jun 06, 2013 | 32.16 | 32.31 | 31.49 | 31.92 | 3,733,681 | -0.31(-0.95%) |
Jun 05, 2013 | 32.61 | 32.61 | 32.03 | 32.23 | 2,981,600 | -0.33(-1.03%) |
Jun 04, 2013 | 32.37 | 32.69 | 32.37 | 32.56 | 3,765,908 | +0.12(+0.36%) |
Jun 03, 2013 | 32.74 | 32.74 | 32.27 | 32.44 | 3,171,440 | -0.24(-0.74%) |
May 31, 2013 | 32.76 | 33.05 | 32.69 | 32.69 | 3,251,893 | -0.17(-0.52%) |
May 30, 2013 | 32.70 | 33.01 | 32.68 | 32.86 | 1,589,058 | +0.19(+0.60%) |
May 29, 2013 | 32.97 | 32.99 | 32.46 | 32.66 | 2,610,262 | -0.43(-1.30%) |
May 28, 2013 | 33.23 | 33.36 | 32.90 | 33.09 | 2,696,619 | +0.05(+0.17%) |
May 24, 2013 | 32.81 | 33.08 | 32.78 | 33.04 | 1,560,367 | +0.06(+0.19%) |
May 23, 2013 | 32.58 | 33.13 | 32.58 | 32.97 | 1,949,236 | -0.02(-0.05%) |
May 22, 2013 | 33.29 | 33.52 | 32.85 | 32.99 | 2,509,980 | -0.34(-1.01%) |
May 21, 2013 | 33.22 | 33.47 | 33.20 | 33.32 | 2,128,651 | +0.12(+0.38%) |
May 20, 2013 | 33.04 | 33.27 | 33.00 | 33.20 | 2,366,025 | +0.16(+0.47%) |
May 17, 2013 | 32.77 | 33.06 | 32.75 | 33.04 | 2,429,043 | +0.31(+0.95%) |
May 16, 2013 | 32.61 | 32.83 | 32.58 | 32.73 | 1,471,845 | +0.01(+0.02%) |
May 15, 2013 | 32.27 | 32.78 | 32.12 | 32.72 | 2,226,341 | +0.74(+2.32%) |
May 13, 2013 | 32.09 | 32.10 | 31.91 | 31.98 | 1,325,499 | -0.14(-0.44%) |
May 10, 2013 | 32.17 | 32.28 | 32.01 | 32.12 | 1,407,667 | -0.07(-0.22%) |
May 09, 2013 | 32.33 | 32.39 | 32.00 | 32.19 | 2,103,577 | -0.18(-0.55%) |
May 08, 2013 | 32.26 | 32.37 | 32.07 | 32.37 | 1,875,381 | +0.09(+0.27%) |
May 07, 2013 | 32.13 | 32.33 | 32.08 | 32.29 | 1,953,266 | +0.26(+0.80%) |
May 06, 2013 | 31.99 | 32.14 | 31.96 | 32.03 | 1,497,643 | -0.02(-0.07%) |
May 03, 2013 | 32.00 | 32.07 | 31.80 | 32.05 | 3,805,606 | +0.25(+0.78%) |
May 02, 2013 | 31.68 | 31.84 | 31.54 | 31.80 | 3,066,854 | +0.19(+0.62%) |
May 01, 2013 | 31.81 | 32.10 | 31.61 | 31.61 | 3,050,258 | -0.34(-1.05%) |
Apr 30, 2013 | 31.48 | 31.96 | 31.26 | 31.94 | 4,574,315 | +0.40(+1.26%) |
Apr 29, 2013 | 31.36 | 31.66 | 31.27 | 31.55 | 3,299,174 | +0.22(+0.70%) |
Apr 26, 2013 | 31.26 | 31.41 | 31.15 | 31.33 | 2,702,517 | +0.13(+0.42%) |
Apr 25, 2013 | 31.14 | 31.94 | 31.10 | 31.20 | 5,696,912 | +0.37(+1.19%) |
Apr 24, 2013 | 30.27 | 31.09 | 30.23 | 30.83 | 4,034,265 | +0.66(+2.20%) |
Apr 23, 2013 | 30.18 | 30.36 | 29.88 | 30.17 | 2,966,034 | +0.13(+0.44%) |
Apr 22, 2013 | 30.22 | 30.30 | 29.93 | 30.04 | 2,283,214 | -0.13(-0.44%) |
Apr 19, 2013 | 29.83 | 30.25 | 29.79 | 30.17 | 2,555,415 | +0.44(+1.47%) |
Apr 18, 2013 | 30.00 | 30.01 | 29.59 | 29.73 | 2,934,372 | -0.20(-0.68%) |
Apr 17, 2013 | 30.28 | 30.35 | 29.77 | 29.93 | 2,625,517 | -0.51(-1.66%) |
Apr 16, 2013 | 30.08 | 30.48 | 30.02 | 30.44 | 2,555,524 | +0.48(+1.61%) |
Apr 15, 2013 | 30.42 | 30.53 | 29.86 | 29.96 | 2,986,385 | -0.61(-1.99%) |
Apr 12, 2013 | 30.36 | 30.67 | 30.36 | 30.57 | 2,486,548 | -0.07(-0.23%) |
Apr 11, 2013 | 30.65 | 30.74 | 30.42 | 30.64 | 3,499,721 | -0.05(-0.15%) |
Apr 10, 2013 | 30.40 | 30.78 | 30.39 | 30.68 | 2,467,972 | +0.37(+1.21%) |
Apr 09, 2013 | 30.25 | 30.52 | 30.17 | 30.32 | 2,321,301 | +0.11(+0.36%) |
Apr 08, 2013 | 30.02 | 30.21 | 29.91 | 30.21 | 2,159,333 | +0.19(+0.62%) |
Apr 05, 2013 | 30.07 | 30.10 | 29.89 | 30.02 | 2,902,853 | -0.27(-0.88%) |
Apr 04, 2013 | 30.15 | 30.40 | 30.13 | 30.28 | 2,484,698 | +0.16(+0.54%) |
Apr 03, 2013 | 30.31 | 30.49 | 30.05 | 30.12 | 3,360,779 | -0.11(-0.36%) |
Apr 02, 2013 | 30.23 | 30.49 | 30.14 | 30.23 | 3,163,016 | +0.11(+0.36%) |
Apr 01, 2013 | 30.44 | 30.54 | 29.96 | 30.12 | 2,934,930 | -0.44(-1.45%) |
Mar 28, 2013 | 30.12 | 30.61 | 30.05 | 30.57 | 5,496,551 | +0.46(+1.53%) |
Mar 27, 2013 | 30.00 | 30.23 | 29.87 | 30.11 | 2,929,438 | -0.02(-0.05%) |
Mar 26, 2013 | 30.08 | 30.20 | 29.99 | 30.12 | 2,447,866 | +0.20(+0.68%) |
Mar 25, 2013 | 29.92 | 29.96 | 29.70 | 29.92 | 3,622,073 | +0.01(+0.03%) |
Mar 22, 2013 | 29.58 | 29.92 | 29.54 | 29.91 | 2,861,023 | +0.38(+1.29%) |
Mar 21, 2013 | 29.43 | 29.60 | 29.40 | 29.53 | 2,939,284 | -0.04(-0.13%) |
Mar 20, 2013 | 29.26 | 29.58 | 29.15 | 29.57 | 3,712,931 | +0.40(+1.36%) |
Mar 19, 2013 | 29.29 | 29.33 | 29.02 | 29.17 | 2,696,712 | -0.05(-0.16%) |
Mar 18, 2013 | 29.04 | 29.27 | 29.03 | 29.22 | 1,997,370 | -0.03(-0.11%) |
Mar 15, 2013 | 28.90 | 29.27 | 28.85 | 29.25 | 3,538,433 | +0.23(+0.78%) |
Mar 14, 2013 | 29.06 | 29.18 | 28.92 | 29.02 | 2,811,849 | -0.02(-0.08%) |
Mar 13, 2013 | 28.86 | 29.10 | 28.83 | 29.05 | 2,035,253 | +0.23(+0.81%) |
Mar 12, 2013 | 28.87 | 29.08 | 28.73 | 28.81 | 2,025,610 | -0.03(-0.11%) |
Mar 11, 2013 | 28.78 | 28.94 | 28.66 | 28.84 | 3,250,369 | +0.06(+0.22%) |
Mar 08, 2013 | 28.79 | 28.87 | 28.62 | 28.78 | 2,761,126 | +0.13(+0.46%) |
Mar 07, 2013 | 28.73 | 28.89 | 28.52 | 28.65 | 3,076,185 | -0.09(-0.31%) |
Mar 06, 2013 | 29.02 | 29.05 | 28.68 | 28.74 | 2,447,229 | -0.21(-0.72%) |
Mar 05, 2013 | 28.81 | 29.05 | 28.78 | 28.95 | 2,884,721 | +0.23(+0.81%) |
Mar 04, 2013 | 28.50 | 28.79 | 28.38 | 28.71 | 3,068,463 | +0.23(+0.81%) |
Mar 01, 2013 | 28.70 | 28.74 | 28.33 | 28.48 | 2,799,337 | -0.32(-1.13%) |
Feb 28, 2013 | 28.78 | 28.95 | 28.47 | 28.81 | 5,058,993 | +0.21(+0.73%) |
Feb 27, 2013 | 28.19 | 28.64 | 28.18 | 28.60 | 2,784,752 | +0.35(+1.23%) |
Feb 26, 2013 | 28.16 | 28.32 | 28.07 | 28.25 | 2,343,673 | +0.20(+0.72%) |
Feb 25, 2013 | 28.33 | 28.36 | 28.05 | 28.05 | 4,659,977 | -0.21(-0.74%) |
Feb 22, 2013 | 28.17 | 28.33 | 28.12 | 28.26 | 2,785,571 | +0.15(+0.52%) |
Feb 21, 2013 | 28.16 | 28.24 | 27.97 | 28.11 | 2,683,509 | -0.08(-0.30%) |
Feb 20, 2013 | 28.20 | 28.34 | 28.17 | 28.20 | 2,643,490 | -0.07(-0.25%) |
Feb 19, 2013 | 28.41 | 28.41 | 28.12 | 28.27 | 3,373,408 | -0.05(-0.19%) |
Feb 15, 2013 | 28.64 | 28.68 | 28.18 | 28.32 | 4,665,528 | -0.35(-1.21%) |
Feb 14, 2013 | 27.78 | 28.90 | 27.40 | 28.67 | 7,974,179 | +0.39(+1.36%) |
Feb 13, 2013 | 28.19 | 28.42 | 28.13 | 28.28 | 4,332,218 | +0.14(+0.49%) |
Feb 12, 2013 | 28.02 | 28.17 | 27.94 | 28.14 | 1,976,464 | +0.12(+0.41%) |
Feb 11, 2013 | 28.03 | 28.17 | 28.01 | 28.03 | 2,164,170 | +0.01(+0.03%) |
Feb 08, 2013 | 27.95 | 28.05 | 27.64 | 28.02 | 4,756,497 | -0.19(-0.68%) |
Feb 07, 2013 | 27.86 | 28.43 | 27.83 | 28.21 | 6,440,731 | +0.35(+1.25%) |
Feb 06, 2013 | 27.66 | 27.89 | 27.48 | 27.86 | 4,007,971 | +0.14(+0.50%) |
Feb 04, 2013 | 27.90 | 28.02 | 27.70 | 27.73 | 2,447,127 | -0.29(-1.05%) |