Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 33.27 | 33.65 | 33.10 | 33.16 | 1,715,914 | -0.21(-0.64%) |
Jun 27, 2014 | 33.25 | 33.58 | 33.10 | 33.37 | 1,859,078 | +0.02(+0.05%) |
Jun 26, 2014 | 33.53 | 33.58 | 33.24 | 33.36 | 2,140,941 | -0.19(-0.56%) |
Jun 25, 2014 | 33.56 | 33.85 | 33.37 | 33.55 | 2,007,180 | -0.21(-0.61%) |
Jun 24, 2014 | 33.54 | 33.97 | 33.37 | 33.75 | 3,797,079 | +0.15(+0.43%) |
Jun 23, 2014 | 32.71 | 33.79 | 32.66 | 33.61 | 4,345,814 | +0.33(+1.00%) |
Jun 20, 2014 | 33.40 | 34.07 | 33.13 | 33.27 | 7,956,846 | -2.13(-6.03%) |
Jun 19, 2014 | 35.15 | 35.51 | 35.15 | 35.41 | 1,512,673 | +0.33(+0.95%) |
Jun 18, 2014 | 35.16 | 35.23 | 34.63 | 35.07 | 3,164,434 | -0.09(-0.24%) |
Jun 17, 2014 | 35.51 | 35.84 | 34.96 | 35.16 | 2,968,610 | -0.57(-1.58%) |
Jun 16, 2014 | 35.65 | 35.77 | 35.29 | 35.72 | 3,648,691 | +0.00(+0.00%) |
Jun 13, 2014 | 35.97 | 36.09 | 35.67 | 35.72 | 1,048,331 | -0.14(-0.38%) |
Jun 12, 2014 | 36.01 | 36.18 | 35.71 | 35.86 | 1,324,419 | -0.02(-0.05%) |
Jun 11, 2014 | 36.58 | 36.58 | 35.68 | 35.88 | 2,255,297 | -0.90(-2.45%) |
Jun 10, 2014 | 36.67 | 36.93 | 36.59 | 36.78 | 700,775 | +0.32(+0.87%) |
Jun 06, 2014 | 35.65 | 36.51 | 35.47 | 36.46 | 1,034,503 | +1.02(+2.88%) |
Jun 05, 2014 | 35.24 | 35.69 | 35.13 | 35.44 | 997,700 | +0.28(+0.80%) |
Jun 04, 2014 | 35.24 | 35.35 | 35.05 | 35.16 | 1,456,179 | -0.24(-0.68%) |
Jun 03, 2014 | 35.45 | 35.63 | 35.34 | 35.40 | 1,206,998 | -0.21(-0.60%) |
Jun 02, 2014 | 35.23 | 35.67 | 35.18 | 35.61 | 766,242 | +0.45(+1.29%) |
May 30, 2014 | 34.99 | 35.17 | 34.86 | 35.16 | 1,259,615 | +0.06(+0.17%) |
May 29, 2014 | 35.25 | 35.54 | 34.87 | 35.10 | 1,530,541 | +0.05(+0.15%) |
May 28, 2014 | 35.30 | 35.57 | 35.00 | 35.05 | 1,354,648 | -0.21(-0.58%) |
May 27, 2014 | 35.83 | 36.13 | 35.19 | 35.25 | 3,120,794 | -0.57(-1.60%) |
May 23, 2014 | 35.27 | 35.83 | 35.83 | 35.83 | 2,314,980 | +0.59(+1.67%) |
May 22, 2014 | 34.96 | 35.36 | 34.69 | 35.24 | 1,018,079 | +0.26(+0.75%) |
May 21, 2014 | 34.78 | 35.08 | 34.70 | 34.98 | 935,842 | +0.26(+0.74%) |
May 20, 2014 | 35.17 | 35.75 | 34.61 | 34.72 | 2,461,361 | -0.64(-1.82%) |
May 19, 2014 | 34.70 | 35.56 | 34.70 | 35.36 | 3,047,633 | +0.57(+1.65%) |
May 16, 2014 | 33.93 | 34.90 | 33.84 | 34.79 | 4,378,624 | +1.11(+3.31%) |
May 15, 2014 | 33.70 | 33.85 | 33.11 | 33.67 | 3,214,284 | -0.08(-0.23%) |
May 14, 2014 | 34.45 | 34.57 | 33.46 | 33.75 | 3,246,069 | -0.73(-2.11%) |
May 13, 2014 | 35.17 | 35.30 | 34.45 | 34.48 | 1,087,858 | -0.67(-1.90%) |
May 12, 2014 | 34.88 | 35.26 | 34.55 | 35.15 | 1,448,065 | +0.50(+1.43%) |
May 09, 2014 | 34.35 | 34.81 | 33.92 | 34.65 | 2,441,641 | +0.24(+0.70%) |
May 08, 2014 | 34.07 | 35.11 | 34.07 | 34.41 | 1,942,644 | +0.29(+0.85%) |
May 07, 2014 | 34.57 | 34.75 | 34.00 | 34.12 | 1,999,602 | -0.44(-1.27%) |
May 06, 2014 | 35.23 | 35.36 | 34.47 | 34.56 | 1,376,072 | -0.81(-2.30%) |
May 05, 2014 | 35.39 | 35.59 | 34.99 | 35.37 | 795,598 | -0.26(-0.72%) |
May 02, 2014 | 35.18 | 35.87 | 34.87 | 35.63 | 1,353,965 | +0.60(+1.71%) |
May 01, 2014 | 34.82 | 35.65 | 34.70 | 35.03 | 1,029,201 | +0.01(+0.02%) |
Apr 30, 2014 | 34.89 | 35.05 | 34.58 | 35.02 | 1,701,914 | +0.06(+0.17%) |
Apr 29, 2014 | 34.94 | 35.05 | 34.67 | 34.96 | 1,220,057 | +0.17(+0.49%) |
Apr 28, 2014 | 35.20 | 35.61 | 34.59 | 34.79 | 2,158,207 | -0.39(-1.12%) |
Apr 25, 2014 | 35.54 | 35.77 | 35.08 | 35.18 | 3,250,419 | -0.61(-1.70%) |
Apr 24, 2014 | 36.18 | 36.28 | 35.55 | 35.79 | 3,268,735 | -0.29(-0.81%) |
Apr 23, 2014 | 36.01 | 37.17 | 35.75 | 36.08 | 7,352,589 | -1.53(-4.06%) |
Apr 22, 2014 | 36.94 | 37.66 | 36.85 | 37.61 | 3,160,337 | +0.87(+2.38%) |
Apr 21, 2014 | 35.99 | 36.75 | 35.68 | 36.73 | 2,314,771 | +0.87(+2.41%) |
Apr 17, 2014 | 35.92 | 35.87 | 35.87 | 35.87 | 1,302,365 | -0.10(-0.29%) |
Apr 16, 2014 | 34.95 | 35.97 | 34.87 | 35.97 | 1,253,058 | +1.23(+3.53%) |
Apr 15, 2014 | 34.90 | 35.19 | 34.04 | 34.75 | 2,176,816 | -0.25(-0.71%) |
Apr 14, 2014 | 35.37 | 35.54 | 34.84 | 34.99 | 1,401,243 | -0.05(-0.15%) |
Apr 11, 2014 | 35.00 | 35.36 | 34.75 | 35.05 | 905,372 | -0.21(-0.58%) |
Apr 10, 2014 | 36.10 | 36.44 | 35.08 | 35.25 | 1,392,790 | -0.80(-2.21%) |
Apr 09, 2014 | 35.71 | 36.31 | 35.59 | 36.05 | 1,272,176 | +0.46(+1.30%) |
Apr 08, 2014 | 35.64 | 36.22 | 35.38 | 35.59 | 1,174,587 | +0.01(+0.02%) |
Apr 07, 2014 | 36.55 | 36.55 | 35.17 | 35.58 | 1,535,974 | -1.09(-2.97%) |
Apr 04, 2014 | 37.31 | 37.75 | 36.31 | 36.67 | 1,687,053 | -0.33(-0.90%) |
Apr 03, 2014 | 37.27 | 37.32 | 36.72 | 37.00 | 1,378,741 | -0.30(-0.80%) |
Apr 02, 2014 | 37.46 | 37.69 | 37.09 | 37.30 | 2,730,833 | -0.20(-0.53%) |
Apr 01, 2014 | 37.12 | 37.63 | 36.97 | 37.50 | 1,592,265 | +0.49(+1.32%) |
Mar 31, 2014 | 36.74 | 37.20 | 36.63 | 37.01 | 740,937 | +0.36(+0.98%) |
Mar 28, 2014 | 36.46 | 36.86 | 36.19 | 36.65 | 949,480 | +0.39(+1.06%) |
Mar 27, 2014 | 36.28 | 36.72 | 35.87 | 36.26 | 1,172,774 | -0.14(-0.38%) |
Mar 26, 2014 | 37.39 | 37.61 | 36.38 | 36.40 | 1,517,518 | -0.92(-2.46%) |
Mar 25, 2014 | 37.15 | 37.81 | 37.04 | 37.32 | 1,961,659 | +0.42(+1.14%) |
Mar 24, 2014 | 36.20 | 36.99 | 35.92 | 36.90 | 2,510,759 | +1.08(+3.02%) |
Mar 21, 2014 | 36.90 | 37.20 | 35.82 | 35.82 | 1,936,769 | -0.97(-2.63%) |
Mar 20, 2014 | 37.04 | 37.28 | 36.67 | 36.79 | 632,626 | -0.32(-0.85%) |
Mar 19, 2014 | 37.87 | 38.00 | 36.85 | 37.10 | 1,027,907 | -0.30(-0.80%) |
Mar 18, 2014 | 36.82 | 37.44 | 36.75 | 37.40 | 1,415,223 | +0.63(+1.70%) |
Mar 17, 2014 | 37.04 | 37.21 | 36.38 | 36.78 | 879,840 | -0.03(-0.07%) |
Mar 14, 2014 | 36.02 | 37.09 | 36.02 | 36.80 | 1,452,945 | +0.71(+1.97%) |
Mar 13, 2014 | 37.24 | 37.25 | 35.89 | 36.09 | 2,180,956 | -1.07(-2.88%) |
Mar 12, 2014 | 37.40 | 37.40 | 36.79 | 37.16 | 1,545,106 | -0.48(-1.28%) |
Mar 11, 2014 | 38.18 | 38.34 | 37.48 | 37.64 | 1,467,124 | -0.40(-1.06%) |
Mar 10, 2014 | 38.60 | 38.60 | 37.55 | 38.04 | 1,666,098 | -0.71(-1.83%) |
Mar 07, 2014 | 38.95 | 39.11 | 38.53 | 38.75 | 708,769 | -0.03(-0.09%) |
Mar 06, 2014 | 38.69 | 39.03 | 38.56 | 38.79 | 1,237,961 | +0.09(+0.24%) |
Mar 05, 2014 | 39.45 | 39.45 | 38.67 | 38.69 | 1,069,045 | -0.64(-1.63%) |
Mar 04, 2014 | 39.21 | 39.84 | 39.16 | 39.33 | 1,807,541 | +0.45(+1.16%) |
Mar 03, 2014 | 38.82 | 39.08 | 38.44 | 38.88 | 1,318,507 | -0.21(-0.52%) |
Feb 28, 2014 | 39.28 | 39.36 | 38.87 | 39.09 | 1,568,171 | -0.20(-0.50%) |
Feb 27, 2014 | 38.73 | 39.53 | 38.61 | 39.28 | 1,277,208 | +0.43(+1.10%) |
Feb 26, 2014 | 38.37 | 39.22 | 38.20 | 38.86 | 2,201,426 | +0.64(+1.68%) |
Feb 25, 2014 | 38.49 | 38.66 | 38.20 | 38.22 | 740,978 | -0.26(-0.69%) |
Feb 24, 2014 | 38.52 | 39.29 | 38.26 | 38.48 | 3,815,003 | +0.07(+0.18%) |
Feb 21, 2014 | 37.91 | 38.51 | 37.91 | 38.41 | 1,693,202 | +0.55(+1.44%) |
Feb 20, 2014 | 37.72 | 37.96 | 37.39 | 37.87 | 1,264,665 | +0.12(+0.32%) |
Feb 19, 2014 | 37.92 | 38.15 | 37.66 | 37.75 | 2,251,463 | -0.32(-0.83%) |
Feb 18, 2014 | 37.72 | 38.26 | 37.35 | 38.06 | 2,240,618 | +0.35(+0.93%) |
Feb 14, 2014 | 36.69 | 37.71 | 37.71 | 37.71 | 2,911,352 | +0.92(+2.51%) |
Feb 13, 2014 | 36.52 | 37.08 | 36.13 | 36.79 | 3,920,138 | -0.11(-0.30%) |
Feb 12, 2014 | 37.66 | 38.97 | 36.67 | 36.90 | 9,136,786 | +2.96(+8.71%) |
Feb 11, 2014 | 33.17 | 34.29 | 33.17 | 33.94 | 2,668,705 | +0.71(+2.13%) |
Feb 10, 2014 | 32.83 | 33.39 | 32.78 | 33.24 | 1,547,495 | +0.13(+0.39%) |
Feb 07, 2014 | 33.18 | 33.53 | 32.96 | 33.11 | 1,982,560 | -0.04(-0.13%) |
Feb 06, 2014 | 32.30 | 33.53 | 32.26 | 33.15 | 2,077,893 | +0.99(+3.08%) |
Feb 05, 2014 | 32.22 | 32.58 | 31.80 | 32.16 | 1,724,372 | -0.17(-0.53%) |
Feb 04, 2014 | 32.09 | 32.57 | 31.74 | 32.33 | 1,839,554 | +0.46(+1.45%) |
Feb 03, 2014 | 32.49 | 32.79 | 31.43 | 31.87 | 3,031,794 | -0.72(-2.20%) |
Jan 31, 2014 | 31.99 | 33.25 | 31.99 | 32.59 | 1,712,507 | +0.17(+0.53%) |
Jan 30, 2014 | 33.01 | 33.09 | 32.13 | 32.42 | 2,016,133 | -0.25(-0.76%) |
Jan 29, 2014 | 32.88 | 33.01 | 32.48 | 32.66 | 1,422,390 | -0.54(-1.62%) |
Jan 28, 2014 | 33.07 | 33.45 | 32.87 | 33.20 | 1,578,046 | +0.32(+0.99%) |
Jan 27, 2014 | 33.55 | 33.58 | 32.16 | 32.88 | 2,239,604 | -0.45(-1.36%) |
Jan 24, 2014 | 34.38 | 34.58 | 33.21 | 33.33 | 1,503,363 | -1.39(-4.01%) |
Jan 23, 2014 | 35.16 | 35.28 | 34.53 | 34.72 | 1,769,173 | -0.51(-1.45%) |
Jan 22, 2014 | 34.40 | 35.42 | 34.23 | 35.23 | 1,353,318 | +0.87(+2.54%) |
Jan 21, 2014 | 34.67 | 34.87 | 34.09 | 34.36 | 1,312,453 | -0.15(-0.42%) |
Jan 17, 2014 | 35.06 | 34.51 | 34.51 | 34.51 | 1,431,793 | -0.59(-1.68%) |
Jan 16, 2014 | 35.68 | 35.95 | 34.79 | 35.10 | 1,115,239 | -0.57(-1.60%) |
Jan 15, 2014 | 35.38 | 35.84 | 35.06 | 35.67 | 1,366,881 | +0.29(+0.82%) |
Jan 14, 2014 | 35.45 | 35.70 | 35.08 | 35.38 | 2,168,510 | +0.10(+0.29%) |
Jan 13, 2014 | 35.83 | 36.01 | 35.14 | 35.28 | 1,376,645 | -0.74(-2.06%) |
Jan 10, 2014 | 35.96 | 36.69 | 35.83 | 36.02 | 1,878,967 | +0.21(+0.60%) |
Jan 09, 2014 | 35.10 | 35.98 | 35.02 | 35.81 | 2,170,616 | +0.78(+2.22%) |
Jan 08, 2014 | 34.68 | 35.67 | 34.46 | 35.03 | 1,913,283 | +0.26(+0.76%) |
Jan 07, 2014 | 34.31 | 34.81 | 34.27 | 34.76 | 881,771 | +0.59(+1.72%) |
Jan 06, 2014 | 34.86 | 34.93 | 34.16 | 34.18 | 762,768 | -0.57(-1.65%) |
Jan 03, 2014 | 34.82 | 35.19 | 34.70 | 34.75 | 761,881 | +0.00(+0.00%) |
Jan 02, 2014 | 34.69 | 34.88 | 34.55 | 34.75 | 791,562 | -0.03(-0.10%) |
Dec 31, 2013 | 34.67 | 34.78 | 34.78 | 34.78 | 849,944 | +0.20(+0.57%) |
Dec 30, 2013 | 34.59 | 34.77 | 34.49 | 34.59 | 621,715 | -0.03(-0.10%) |
Dec 27, 2013 | 34.14 | 34.65 | 34.14 | 34.62 | 379,200 | +0.24(+0.70%) |
Dec 26, 2013 | 34.51 | 34.82 | 34.35 | 34.38 | 491,157 | -0.09(-0.27%) |
Dec 24, 2013 | 34.20 | 34.73 | 34.11 | 34.47 | 531,341 | +0.31(+0.90%) |
Dec 23, 2013 | 33.56 | 34.35 | 33.36 | 34.17 | 1,911,353 | +0.94(+2.83%) |
Dec 20, 2013 | 33.07 | 33.53 | 33.07 | 33.23 | 1,318,061 | +0.15(+0.47%) |
Dec 19, 2013 | 34.10 | 34.23 | 32.80 | 33.07 | 2,199,022 | -1.14(-3.32%) |
Dec 18, 2013 | 33.21 | 34.51 | 32.89 | 34.21 | 1,820,414 | +1.17(+3.54%) |
Dec 17, 2013 | 32.96 | 33.18 | 32.70 | 33.04 | 675,143 | +0.05(+0.16%) |
Dec 16, 2013 | 33.15 | 33.59 | 32.94 | 32.99 | 1,120,170 | -0.02(-0.05%) |
Dec 13, 2013 | 32.54 | 33.09 | 32.48 | 33.01 | 1,335,623 | +0.44(+1.34%) |
Dec 12, 2013 | 32.55 | 32.83 | 32.46 | 32.57 | 940,359 | -0.06(-0.18%) |
Dec 11, 2013 | 33.40 | 33.40 | 32.35 | 32.63 | 1,313,818 | -0.79(-2.35%) |
Dec 10, 2013 | 33.13 | 33.84 | 33.13 | 33.42 | 1,494,851 | +0.20(+0.59%) |
Dec 09, 2013 | 32.79 | 33.39 | 32.79 | 33.22 | 701,606 | +0.38(+1.17%) |
Dec 06, 2013 | 32.71 | 33.33 | 32.59 | 32.83 | 916,786 | +0.49(+1.50%) |
Dec 05, 2013 | 32.83 | 32.85 | 32.27 | 32.35 | 1,267,717 | -0.58(-1.76%) |
Dec 04, 2013 | 33.23 | 33.53 | 32.66 | 32.93 | 1,391,464 | +0.13(+0.39%) |
Dec 03, 2013 | 32.89 | 33.13 | 32.49 | 32.80 | 1,370,137 | -0.35(-1.06%) |
Dec 02, 2013 | 33.45 | 33.65 | 33.12 | 33.15 | 2,228,952 | -0.30(-0.89%) |
Nov 29, 2013 | 33.61 | 33.66 | 33.25 | 33.45 | 592,292 | -0.01(-0.03%) |
Nov 27, 2013 | 33.53 | 33.70 | 33.32 | 33.46 | 1,603,155 | -0.15(-0.43%) |
Nov 26, 2013 | 32.51 | 33.75 | 32.37 | 33.60 | 2,767,184 | +1.22(+3.77%) |
Nov 25, 2013 | 31.48 | 32.78 | 31.48 | 32.38 | 2,990,245 | +0.89(+2.82%) |
Nov 22, 2013 | 31.54 | 31.75 | 31.45 | 31.49 | 808,559 | +0.00(+0.00%) |
Nov 21, 2013 | 31.25 | 31.80 | 31.19 | 31.49 | 1,097,012 | +0.24(+0.77%) |
Nov 20, 2013 | 31.60 | 31.80 | 31.13 | 31.25 | 1,253,807 | -0.34(-1.08%) |
Nov 19, 2013 | 31.81 | 32.13 | 31.48 | 31.60 | 1,195,974 | -0.07(-0.22%) |
Nov 18, 2013 | 31.77 | 32.18 | 31.58 | 31.66 | 1,988,771 | +0.07(+0.22%) |
Nov 15, 2013 | 31.91 | 32.03 | 31.53 | 31.60 | 1,466,669 | -0.28(-0.88%) |
Nov 14, 2013 | 31.30 | 31.88 | 31.11 | 31.88 | 2,221,769 | +1.38(+4.51%) |
Nov 12, 2013 | 30.43 | 30.65 | 30.09 | 30.50 | 1,591,333 | +0.06(+0.20%) |
Nov 11, 2013 | 30.50 | 30.65 | 30.14 | 30.44 | 1,450,922 | -0.14(-0.45%) |
Nov 08, 2013 | 30.43 | 30.66 | 29.39 | 30.58 | 2,855,230 | +0.12(+0.39%) |
Nov 07, 2013 | 30.75 | 30.99 | 30.43 | 30.46 | 2,108,402 | -0.28(-0.92%) |
Nov 06, 2013 | 30.47 | 30.81 | 30.32 | 30.74 | 2,740,132 | +0.32(+1.04%) |
Nov 05, 2013 | 30.45 | 30.52 | 30.25 | 30.43 | 1,635,737 | -0.17(-0.56%) |
Nov 04, 2013 | 30.86 | 30.90 | 30.41 | 30.60 | 2,123,012 | -0.05(-0.17%) |
Nov 01, 2013 | 30.66 | 30.76 | 30.23 | 30.65 | 2,973,296 | -0.04(-0.14%) |
Oct 31, 2013 | 31.27 | 31.37 | 30.49 | 30.69 | 3,930,616 | -0.61(-1.94%) |
Oct 30, 2013 | 32.18 | 32.28 | 31.15 | 31.30 | 3,136,877 | -0.73(-2.27%) |
Oct 29, 2013 | 31.95 | 32.31 | 31.95 | 32.02 | 2,666,685 | +0.07(+0.21%) |
Oct 28, 2013 | 31.78 | 32.00 | 31.55 | 31.95 | 2,809,896 | -0.33(-1.03%) |
Oct 25, 2013 | 32.35 | 32.48 | 32.13 | 32.29 | 2,466,405 | +0.01(+0.03%) |
Oct 24, 2013 | 32.31 | 32.72 | 32.07 | 32.28 | 4,375,570 | -0.47(-1.43%) |
Oct 23, 2013 | 33.36 | 33.46 | 32.07 | 32.75 | 5,867,086 | -1.20(-3.55%) |
Oct 22, 2013 | 32.99 | 34.06 | 32.89 | 33.95 | 2,746,642 | +1.31(+4.00%) |
Oct 21, 2013 | 33.35 | 33.36 | 32.54 | 32.65 | 1,384,381 | -0.66(-1.97%) |
Oct 18, 2013 | 33.21 | 33.42 | 32.84 | 33.30 | 1,136,027 | +0.13(+0.39%) |
Oct 17, 2013 | 32.46 | 33.24 | 32.39 | 33.18 | 1,342,121 | +0.47(+1.44%) |
Oct 16, 2013 | 32.74 | 32.93 | 32.50 | 32.71 | 1,158,881 | +0.05(+0.16%) |
Oct 15, 2013 | 32.82 | 32.89 | 32.54 | 32.66 | 2,102,260 | -0.24(-0.73%) |
Oct 14, 2013 | 32.60 | 32.95 | 32.51 | 32.89 | 1,580,205 | -0.03(-0.10%) |
Oct 11, 2013 | 32.07 | 33.00 | 31.90 | 32.93 | 2,702,259 | +0.91(+2.85%) |
Oct 10, 2013 | 31.85 | 32.20 | 31.78 | 32.01 | 1,110,926 | +0.44(+1.38%) |
Oct 09, 2013 | 31.61 | 32.06 | 31.23 | 31.58 | 3,182,110 | +0.50(+1.62%) |
Oct 08, 2013 | 31.35 | 31.71 | 30.90 | 31.07 | 2,344,560 | -0.23(-0.74%) |
Oct 07, 2013 | 31.28 | 31.54 | 31.14 | 31.31 | 1,590,595 | -0.23(-0.73%) |
Oct 04, 2013 | 31.75 | 31.89 | 31.28 | 31.54 | 1,713,374 | -0.26(-0.83%) |
Oct 03, 2013 | 32.21 | 32.42 | 31.68 | 31.80 | 1,832,331 | -0.50(-1.56%) |
Oct 02, 2013 | 32.21 | 32.60 | 32.01 | 32.30 | 1,577,685 | -0.13(-0.40%) |
Oct 01, 2013 | 32.30 | 32.78 | 32.21 | 32.43 | 2,183,304 | -0.19(-0.58%) |
Sep 27, 2013 | 33.11 | 33.11 | 32.48 | 32.62 | 2,159,263 | -0.11(-0.34%) |
Sep 26, 2013 | 33.31 | 33.31 | 32.39 | 32.73 | 2,491,984 | -0.15(-0.47%) |
Sep 25, 2013 | 33.46 | 33.59 | 32.82 | 32.89 | 3,198,051 | -0.60(-1.79%) |
Sep 24, 2013 | 33.44 | 34.17 | 33.33 | 33.48 | 2,210,340 | +0.06(+0.18%) |
Sep 23, 2013 | 34.03 | 34.43 | 33.33 | 33.42 | 1,656,735 | -0.72(-2.10%) |
Sep 20, 2013 | 34.83 | 34.89 | 34.10 | 34.14 | 1,770,031 | -0.62(-1.79%) |
Sep 19, 2013 | 34.81 | 35.25 | 34.65 | 34.76 | 1,588,115 | +0.02(+0.05%) |
Sep 18, 2013 | 33.74 | 34.92 | 33.37 | 34.75 | 2,595,284 | +1.08(+3.20%) |
Sep 17, 2013 | 33.57 | 33.89 | 33.49 | 33.67 | 1,589,555 | +0.15(+0.46%) |
Sep 16, 2013 | 34.13 | 34.03 | 33.50 | 33.52 | 1,077,262 | -0.03(-0.08%) |
Sep 13, 2013 | 34.03 | 34.06 | 33.51 | 33.54 | 1,182,469 | -0.50(-1.48%) |
Sep 12, 2013 | 33.83 | 34.35 | 33.83 | 34.05 | 1,413,727 | +0.15(+0.45%) |
Sep 11, 2013 | 33.76 | 34.07 | 33.45 | 33.89 | 938,840 | +0.14(+0.40%) |
Sep 10, 2013 | 33.70 | 33.98 | 33.30 | 33.76 | 1,833,451 | +0.18(+0.53%) |
Sep 09, 2013 | 32.61 | 33.71 | 32.40 | 33.58 | 2,012,183 | +1.16(+3.58%) |
Sep 06, 2013 | 32.56 | 32.97 | 32.24 | 32.42 | 1,583,324 | +0.12(+0.37%) |
Sep 05, 2013 | 32.64 | 32.89 | 32.24 | 32.30 | 1,244,508 | -0.27(-0.84%) |
Sep 04, 2013 | 32.70 | 32.85 | 32.46 | 32.57 | 1,674,472 | -0.18(-0.55%) |
Sep 03, 2013 | 32.40 | 32.89 | 32.32 | 32.75 | 1,696,078 | +0.77(+2.40%) |
Aug 30, 2013 | 32.16 | 32.38 | 31.91 | 31.98 | 971,673 | -0.25(-0.77%) |
Aug 29, 2013 | 32.18 | 32.83 | 31.95 | 32.23 | 619,403 | +0.09(+0.29%) |
Aug 28, 2013 | 32.15 | 32.40 | 31.94 | 32.13 | 1,149,303 | -0.06(-0.19%) |
Aug 27, 2013 | 32.27 | 32.56 | 32.03 | 32.19 | 1,236,515 | -0.48(-1.46%) |
Aug 26, 2013 | 32.68 | 33.05 | 32.52 | 32.67 | 758,764 | -0.15(-0.47%) |
Aug 23, 2013 | 33.43 | 33.44 | 32.65 | 32.83 | 1,017,577 | -0.56(-1.69%) |
Aug 22, 2013 | 32.85 | 33.71 | 32.80 | 33.39 | 1,241,054 | +0.55(+1.66%) |
Aug 21, 2013 | 32.27 | 33.17 | 32.19 | 32.84 | 1,753,793 | +0.42(+1.29%) |
Aug 20, 2013 | 31.91 | 32.63 | 31.67 | 32.42 | 1,441,476 | +0.61(+1.91%) |
Aug 19, 2013 | 32.23 | 32.36 | 31.69 | 31.82 | 1,512,898 | -0.45(-1.40%) |
Aug 16, 2013 | 32.24 | 32.77 | 32.19 | 32.27 | 1,091,140 | -0.03(-0.08%) |
Aug 15, 2013 | 32.00 | 32.33 | 31.33 | 32.30 | 1,819,369 | +0.10(+0.32%) |
Aug 14, 2013 | 32.35 | 32.45 | 32.03 | 32.19 | 1,414,169 | -0.20(-0.63%) |
Aug 13, 2013 | 32.60 | 32.60 | 32.19 | 32.40 | 3,183,693 | -0.06(-0.18%) |
Aug 12, 2013 | 32.49 | 32.94 | 32.25 | 32.46 | 2,497,292 | -0.27(-0.83%) |
Aug 09, 2013 | 32.89 | 33.13 | 32.60 | 32.73 | 2,191,323 | -0.16(-0.49%) |
Aug 08, 2013 | 33.03 | 33.27 | 32.89 | 32.89 | 2,541,454 | +0.19(+0.57%) |
Aug 07, 2013 | 32.87 | 33.00 | 32.33 | 32.71 | 4,346,482 | -0.32(-0.98%) |
Aug 06, 2013 | 34.03 | 34.10 | 33.01 | 33.03 | 2,630,540 | -1.09(-3.20%) |
Aug 05, 2013 | 34.65 | 34.70 | 34.12 | 34.12 | 2,060,267 | -0.49(-1.41%) |
Aug 02, 2013 | 33.94 | 34.74 | 33.91 | 34.61 | 2,887,504 | +0.67(+1.99%) |
Aug 01, 2013 | 34.10 | 34.38 | 33.83 | 33.94 | 2,920,727 | +0.21(+0.61%) |
Jul 31, 2013 | 33.88 | 34.12 | 33.52 | 33.73 | 2,311,420 | -0.09(-0.25%) |
Jul 30, 2013 | 34.19 | 34.23 | 33.65 | 33.82 | 1,978,668 | -0.01(-0.03%) |
Jul 29, 2013 | 33.50 | 34.19 | 33.42 | 33.83 | 2,311,788 | +0.15(+0.46%) |
Jul 26, 2013 | 33.36 | 33.74 | 33.36 | 33.67 | 1,435,316 | +0.12(+0.36%) |
Jul 25, 2013 | 33.41 | 33.84 | 32.48 | 33.55 | 3,522,517 | -0.06(-0.18%) |
Jul 24, 2013 | 33.44 | 35.30 | 32.83 | 33.61 | 14,176,598 | -0.41(-1.21%) |
Jul 23, 2013 | 34.35 | 34.69 | 33.78 | 34.02 | 3,485,920 | -0.15(-0.45%) |
Jul 22, 2013 | 34.14 | 34.21 | 33.48 | 34.18 | 1,725,769 | +0.17(+0.50%) |
Jul 19, 2013 | 34.29 | 34.36 | 33.54 | 34.00 | 2,742,936 | -0.45(-1.31%) |
Jul 18, 2013 | 34.12 | 34.95 | 34.09 | 34.46 | 1,052,376 | +0.29(+0.85%) |
Jul 17, 2013 | 34.40 | 34.48 | 33.86 | 34.17 | 970,261 | -0.13(-0.37%) |
Jul 16, 2013 | 34.74 | 35.00 | 34.24 | 34.30 | 1,679,662 | -0.45(-1.30%) |
Jul 15, 2013 | 34.82 | 35.07 | 34.62 | 34.75 | 1,267,631 | -0.03(-0.10%) |
Jul 12, 2013 | 34.59 | 35.20 | 34.56 | 34.78 | 1,855,086 | +0.10(+0.30%) |
Jul 11, 2013 | 34.15 | 34.84 | 34.10 | 34.68 | 2,963,275 | +1.13(+3.36%) |
Jul 10, 2013 | 33.53 | 33.77 | 33.19 | 33.55 | 2,428,395 | +0.11(+0.33%) |
Jul 09, 2013 | 32.74 | 33.83 | 32.64 | 33.44 | 3,302,235 | +0.85(+2.62%) |
Jul 08, 2013 | 33.39 | 33.58 | 32.25 | 32.59 | 3,143,345 | -0.62(-1.88%) |
Jul 05, 2013 | 33.71 | 33.74 | 32.76 | 33.21 | 1,557,306 | -0.15(-0.44%) |
Jul 03, 2013 | 33.18 | 33.53 | 33.18 | 33.36 | 693,772 | -0.01(-0.03%) |
Jul 02, 2013 | 33.56 | 33.94 | 33.29 | 33.36 | 2,069,296 | -0.15(-0.46%) |