Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 42.78 | 43.13 | 42.16 | 42.98 | 717,016 | +0.11(+0.25%) |
Jun 27, 2014 | 42.54 | 43.03 | 42.54 | 42.87 | 1,126,874 | +0.11(+0.25%) |
Jun 26, 2014 | 43.01 | 43.08 | 42.48 | 42.76 | 504,771 | -0.36(-0.84%) |
Jun 25, 2014 | 42.38 | 43.18 | 42.37 | 43.12 | 726,403 | +0.49(+1.14%) |
Jun 24, 2014 | 42.97 | 43.39 | 42.58 | 42.63 | 778,936 | -0.40(-0.93%) |
Jun 23, 2014 | 42.84 | 43.08 | 42.75 | 43.03 | 455,594 | +0.22(+0.51%) |
Jun 20, 2014 | 42.84 | 42.84 | 42.50 | 42.82 | 1,368,506 | +0.19(+0.45%) |
Jun 19, 2014 | 42.72 | 42.75 | 42.27 | 42.62 | 455,155 | -0.03(-0.08%) |
Jun 18, 2014 | 42.35 | 42.70 | 42.03 | 42.66 | 514,452 | +0.29(+0.69%) |
Jun 17, 2014 | 41.52 | 42.46 | 41.51 | 42.36 | 503,912 | +0.76(+1.83%) |
Jun 16, 2014 | 41.54 | 41.82 | 41.33 | 41.60 | 647,585 | +0.02(+0.04%) |
Jun 13, 2014 | 41.93 | 42.16 | 41.44 | 41.59 | 1,123,140 | -0.24(-0.58%) |
Jun 12, 2014 | 41.57 | 41.98 | 41.35 | 41.83 | 1,080,881 | +0.27(+0.64%) |
Jun 11, 2014 | 41.70 | 41.74 | 40.84 | 41.56 | 922,831 | -0.45(-1.07%) |
Jun 10, 2014 | 41.99 | 42.08 | 41.46 | 42.01 | 711,523 | -0.43(-1.02%) |
Jun 06, 2014 | 42.33 | 42.54 | 42.25 | 42.45 | 1,059,182 | +0.21(+0.49%) |
Jun 05, 2014 | 42.07 | 42.41 | 41.64 | 42.24 | 1,071,943 | +0.34(+0.82%) |
Jun 04, 2014 | 40.94 | 41.92 | 40.91 | 41.89 | 1,161,205 | +0.83(+2.01%) |
Jun 03, 2014 | 40.82 | 41.12 | 40.65 | 41.07 | 494,771 | +0.06(+0.14%) |
Jun 02, 2014 | 40.83 | 41.04 | 40.34 | 41.01 | 635,633 | +0.23(+0.57%) |
May 30, 2014 | 40.85 | 41.24 | 40.66 | 40.78 | 1,248,881 | -0.10(-0.25%) |
May 29, 2014 | 40.73 | 40.97 | 40.57 | 40.88 | 923,679 | +0.28(+0.70%) |
May 28, 2014 | 40.95 | 41.03 | 40.56 | 40.59 | 1,050,248 | -0.32(-0.78%) |
May 27, 2014 | 40.96 | 41.24 | 40.87 | 40.91 | 1,225,329 | +0.04(+0.10%) |
May 23, 2014 | 40.86 | 40.87 | 40.87 | 40.87 | 619,123 | -0.13(-0.31%) |
May 22, 2014 | 40.57 | 41.04 | 40.53 | 40.99 | 474,786 | +0.40(+0.99%) |
May 21, 2014 | 40.41 | 40.86 | 40.25 | 40.59 | 900,030 | +0.43(+1.06%) |
May 20, 2014 | 40.51 | 40.74 | 39.83 | 40.17 | 720,711 | -0.38(-0.95%) |
May 19, 2014 | 39.84 | 40.62 | 39.84 | 40.55 | 744,844 | +0.39(+0.98%) |
May 16, 2014 | 39.68 | 40.17 | 39.38 | 40.16 | 1,441,571 | +0.36(+0.90%) |
May 15, 2014 | 40.19 | 40.23 | 39.37 | 39.80 | 1,507,712 | -0.48(-1.18%) |
May 14, 2014 | 41.04 | 41.05 | 40.17 | 40.28 | 1,161,312 | -0.43(-1.05%) |
May 13, 2014 | 40.88 | 41.11 | 40.58 | 40.70 | 1,601,287 | -0.19(-0.47%) |
May 12, 2014 | 40.12 | 41.08 | 40.12 | 40.89 | 1,121,530 | +1.01(+2.53%) |
May 09, 2014 | 39.85 | 39.97 | 39.48 | 39.88 | 853,901 | -0.03(-0.08%) |
May 08, 2014 | 39.24 | 40.44 | 39.21 | 39.92 | 2,027,895 | +0.43(+1.08%) |
May 07, 2014 | 38.24 | 39.52 | 38.00 | 39.49 | 1,526,727 | +1.34(+3.52%) |
May 06, 2014 | 38.30 | 38.45 | 38.01 | 38.15 | 1,161,968 | -0.38(-1.00%) |
May 05, 2014 | 38.64 | 38.77 | 38.16 | 38.53 | 1,161,790 | -0.49(-1.26%) |
May 02, 2014 | 38.84 | 39.67 | 38.46 | 39.02 | 978,657 | +0.19(+0.49%) |
May 01, 2014 | 38.82 | 38.91 | 37.19 | 38.83 | 1,636,644 | -0.32(-0.81%) |
Apr 30, 2014 | 39.01 | 39.26 | 38.45 | 39.15 | 956,686 | +0.23(+0.58%) |
Apr 29, 2014 | 38.50 | 38.98 | 38.35 | 38.92 | 1,106,307 | +0.73(+1.92%) |
Apr 28, 2014 | 38.42 | 38.61 | 37.47 | 38.19 | 1,679,406 | -0.05(-0.13%) |
Apr 25, 2014 | 38.67 | 38.86 | 38.15 | 38.24 | 674,154 | -0.72(-1.84%) |
Apr 24, 2014 | 39.17 | 39.31 | 38.58 | 38.96 | 891,505 | -0.04(-0.11%) |
Apr 23, 2014 | 38.95 | 39.22 | 38.77 | 39.00 | 699,033 | -0.02(-0.04%) |
Apr 22, 2014 | 38.40 | 39.25 | 38.26 | 39.01 | 1,450,508 | +0.84(+2.21%) |
Apr 21, 2014 | 38.12 | 38.30 | 37.97 | 38.17 | 690,063 | +0.05(+0.13%) |
Apr 17, 2014 | 37.95 | 38.12 | 38.12 | 38.12 | 942,759 | +0.32(+0.84%) |
Apr 16, 2014 | 37.55 | 37.99 | 37.45 | 37.80 | 1,044,119 | +0.58(+1.55%) |
Apr 15, 2014 | 36.87 | 37.52 | 36.28 | 37.23 | 2,308,958 | +0.46(+1.25%) |
Apr 14, 2014 | 36.67 | 36.94 | 36.28 | 36.77 | 1,348,058 | +0.57(+1.57%) |
Apr 11, 2014 | 36.84 | 36.85 | 36.18 | 36.20 | 2,298,158 | -0.86(-2.32%) |
Apr 10, 2014 | 38.38 | 38.53 | 37.04 | 37.06 | 1,484,182 | -1.16(-3.04%) |
Apr 09, 2014 | 38.39 | 38.45 | 37.90 | 38.22 | 1,614,349 | +0.15(+0.39%) |
Apr 08, 2014 | 38.09 | 38.57 | 37.74 | 38.07 | 1,517,437 | +0.08(+0.20%) |
Apr 07, 2014 | 39.38 | 39.51 | 37.92 | 38.00 | 2,752,008 | -1.47(-3.72%) |
Apr 04, 2014 | 40.68 | 40.70 | 39.27 | 39.47 | 1,374,498 | -0.80(-1.99%) |
Apr 03, 2014 | 40.93 | 40.99 | 40.15 | 40.27 | 1,885,423 | -0.58(-1.41%) |
Apr 02, 2014 | 40.91 | 41.20 | 40.78 | 40.84 | 1,326,594 | -0.04(-0.10%) |
Apr 01, 2014 | 40.90 | 41.33 | 40.43 | 40.88 | 1,631,529 | -0.06(-0.14%) |
Mar 31, 2014 | 40.60 | 41.33 | 40.58 | 40.94 | 2,292,077 | +0.58(+1.43%) |
Mar 28, 2014 | 39.44 | 40.77 | 39.44 | 40.37 | 2,194,729 | +1.02(+2.59%) |
Mar 27, 2014 | 39.84 | 40.10 | 39.23 | 39.35 | 1,533,477 | -0.64(-1.61%) |
Mar 26, 2014 | 39.15 | 40.51 | 39.01 | 39.99 | 3,440,444 | +1.21(+3.12%) |
Mar 25, 2014 | 39.20 | 39.36 | 38.59 | 38.78 | 1,076,534 | -0.13(-0.34%) |
Mar 24, 2014 | 39.52 | 39.70 | 38.75 | 38.91 | 1,298,137 | -0.66(-1.67%) |
Mar 21, 2014 | 39.98 | 40.33 | 39.45 | 39.57 | 1,462,189 | -0.11(-0.27%) |
Mar 20, 2014 | 38.44 | 39.90 | 38.35 | 39.68 | 1,598,771 | +1.02(+2.63%) |
Mar 19, 2014 | 38.91 | 39.05 | 38.35 | 38.66 | 1,331,657 | -0.24(-0.62%) |
Mar 18, 2014 | 38.44 | 39.01 | 38.35 | 38.91 | 1,052,407 | +0.53(+1.37%) |
Mar 17, 2014 | 38.13 | 38.68 | 38.08 | 38.38 | 1,068,503 | +0.60(+1.59%) |
Mar 14, 2014 | 37.86 | 38.28 | 37.68 | 37.78 | 1,097,542 | -0.14(-0.37%) |
Mar 13, 2014 | 38.71 | 38.93 | 37.78 | 37.92 | 1,001,649 | -0.62(-1.60%) |
Mar 12, 2014 | 38.24 | 38.61 | 38.02 | 38.54 | 1,624,064 | +0.05(+0.13%) |
Mar 11, 2014 | 39.02 | 39.07 | 38.29 | 38.49 | 1,000,812 | -0.24(-0.63%) |
Mar 10, 2014 | 38.80 | 38.92 | 38.28 | 38.73 | 1,333,953 | -0.22(-0.58%) |
Mar 07, 2014 | 39.10 | 39.22 | 38.66 | 38.96 | 1,492,972 | +0.22(+0.58%) |
Mar 06, 2014 | 38.94 | 39.22 | 38.66 | 38.73 | 1,688,843 | -0.02(-0.04%) |
Mar 05, 2014 | 38.71 | 38.91 | 38.41 | 38.75 | 1,302,089 | -0.09(-0.24%) |
Mar 04, 2014 | 38.38 | 39.02 | 38.38 | 38.84 | 1,333,201 | +1.12(+2.96%) |
Mar 03, 2014 | 37.67 | 37.94 | 37.32 | 37.72 | 1,132,357 | -0.54(-1.41%) |
Feb 28, 2014 | 37.37 | 38.50 | 37.32 | 38.26 | 1,973,661 | +0.63(+1.68%) |
Feb 27, 2014 | 36.79 | 37.65 | 36.72 | 37.63 | 1,296,065 | +0.77(+2.08%) |
Feb 26, 2014 | 37.32 | 37.51 | 36.69 | 36.87 | 1,279,484 | -0.22(-0.58%) |
Feb 25, 2014 | 37.37 | 37.55 | 36.87 | 37.08 | 857,539 | -0.32(-0.85%) |
Feb 24, 2014 | 36.84 | 37.78 | 36.66 | 37.40 | 1,143,822 | +0.74(+2.02%) |
Feb 21, 2014 | 36.79 | 37.03 | 36.53 | 36.66 | 1,031,099 | -0.13(-0.36%) |
Feb 20, 2014 | 36.57 | 36.90 | 36.24 | 36.79 | 1,141,438 | +0.24(+0.66%) |
Feb 19, 2014 | 36.77 | 37.38 | 36.52 | 36.55 | 1,264,001 | -0.42(-1.13%) |
Feb 18, 2014 | 36.60 | 37.11 | 36.60 | 36.97 | 868,302 | +0.27(+0.73%) |
Feb 14, 2014 | 37.14 | 36.70 | 36.70 | 36.70 | 911,649 | -0.48(-1.30%) |
Feb 13, 2014 | 36.32 | 37.29 | 36.21 | 37.18 | 1,956,963 | +0.50(+1.36%) |
Feb 12, 2014 | 35.52 | 36.72 | 35.52 | 36.68 | 2,894,205 | +1.36(+3.84%) |
Feb 11, 2014 | 35.25 | 35.58 | 35.10 | 35.33 | 2,333,191 | +0.14(+0.40%) |
Feb 10, 2014 | 34.97 | 35.44 | 34.85 | 35.18 | 1,635,730 | +0.34(+0.98%) |
Feb 07, 2014 | 34.49 | 34.94 | 34.43 | 34.84 | 1,635,555 | +0.57(+1.68%) |
Feb 06, 2014 | 33.52 | 34.34 | 33.51 | 34.27 | 1,349,144 | +0.97(+2.93%) |
Feb 05, 2014 | 33.59 | 33.71 | 32.97 | 33.29 | 2,038,326 | -0.57(-1.67%) |
Feb 04, 2014 | 33.44 | 33.93 | 33.21 | 33.86 | 2,386,932 | +0.48(+1.45%) |
Feb 03, 2014 | 35.13 | 35.23 | 33.38 | 33.38 | 2,195,231 | -1.88(-5.34%) |
Jan 31, 2014 | 35.19 | 35.56 | 34.34 | 35.26 | 2,033,694 | -0.79(-2.19%) |
Jan 30, 2014 | 35.89 | 36.24 | 35.64 | 36.05 | 1,987,948 | +0.61(+1.71%) |
Jan 29, 2014 | 35.18 | 35.72 | 35.17 | 35.44 | 1,860,292 | -0.24(-0.68%) |
Jan 28, 2014 | 34.62 | 35.68 | 34.57 | 35.68 | 2,534,467 | +1.26(+3.65%) |
Jan 27, 2014 | 35.24 | 35.26 | 34.09 | 34.43 | 2,242,725 | -0.73(-2.08%) |
Jan 24, 2014 | 36.15 | 36.19 | 35.11 | 35.16 | 1,813,153 | -1.42(-3.89%) |
Jan 23, 2014 | 37.52 | 37.62 | 36.32 | 36.58 | 1,604,630 | -1.30(-3.43%) |
Jan 22, 2014 | 36.99 | 38.09 | 36.99 | 37.88 | 2,429,008 | +1.08(+2.94%) |
Jan 21, 2014 | 36.79 | 37.05 | 36.48 | 36.80 | 1,544,945 | +0.24(+0.66%) |
Jan 17, 2014 | 36.67 | 36.56 | 36.56 | 36.56 | 2,623,004 | -0.28(-0.77%) |
Jan 16, 2014 | 36.53 | 36.84 | 36.43 | 36.84 | 2,506,958 | +0.32(+0.89%) |
Jan 15, 2014 | 36.58 | 36.85 | 36.17 | 36.52 | 3,520,112 | -0.07(-0.18%) |
Jan 14, 2014 | 36.18 | 36.67 | 36.13 | 36.58 | 4,998,603 | +0.57(+1.57%) |
Jan 13, 2014 | 36.89 | 37.10 | 35.88 | 36.02 | 3,329,368 | -0.49(-1.35%) |
Jan 10, 2014 | 36.72 | 36.77 | 36.18 | 36.51 | 2,338,998 | -0.07(-0.20%) |
Jan 09, 2014 | 36.63 | 36.92 | 36.52 | 36.58 | 2,610,263 | +0.17(+0.46%) |
Jan 08, 2014 | 36.72 | 36.82 | 36.34 | 36.42 | 1,482,241 | -0.28(-0.77%) |
Jan 07, 2014 | 36.62 | 36.86 | 36.41 | 36.70 | 1,793,792 | +0.48(+1.33%) |
Jan 06, 2014 | 36.55 | 36.67 | 36.12 | 36.22 | 966,322 | -0.07(-0.18%) |
Jan 03, 2014 | 35.84 | 36.37 | 35.84 | 36.28 | 1,376,876 | +0.42(+1.18%) |
Jan 02, 2014 | 36.16 | 36.22 | 35.54 | 35.86 | 1,037,015 | -0.34(-0.94%) |
Dec 31, 2013 | 36.17 | 36.20 | 36.20 | 36.20 | 998,850 | +0.01(+0.02%) |
Dec 30, 2013 | 36.32 | 36.58 | 36.10 | 36.19 | 806,342 | -0.17(-0.48%) |
Dec 27, 2013 | 36.58 | 36.62 | 36.26 | 36.37 | 784,245 | -0.08(-0.23%) |
Dec 26, 2013 | 36.63 | 36.71 | 36.41 | 36.45 | 838,167 | -0.08(-0.23%) |
Dec 24, 2013 | 36.53 | 36.63 | 36.47 | 36.53 | 338,898 | -0.01(-0.02%) |
Dec 23, 2013 | 36.47 | 36.70 | 36.43 | 36.54 | 1,311,812 | +0.35(+0.97%) |
Dec 20, 2013 | 36.20 | 36.43 | 36.11 | 36.19 | 2,454,832 | +0.08(+0.23%) |
Dec 19, 2013 | 36.04 | 36.35 | 35.82 | 36.11 | 2,255,996 | -0.04(-0.12%) |
Dec 18, 2013 | 35.40 | 36.20 | 35.36 | 36.15 | 3,630,283 | +0.76(+2.14%) |
Dec 17, 2013 | 35.05 | 35.58 | 34.95 | 35.39 | 2,726,220 | +0.39(+1.12%) |
Dec 16, 2013 | 34.60 | 35.30 | 34.58 | 35.00 | 1,921,711 | +0.55(+1.60%) |
Dec 13, 2013 | 33.94 | 34.56 | 33.83 | 34.45 | 1,472,658 | +0.62(+1.85%) |
Dec 12, 2013 | 33.81 | 34.05 | 33.56 | 33.83 | 1,899,865 | +0.02(+0.07%) |
Dec 11, 2013 | 34.12 | 34.42 | 33.74 | 33.80 | 3,217,089 | -0.17(-0.49%) |
Dec 10, 2013 | 33.30 | 34.36 | 33.25 | 33.97 | 3,470,516 | +0.50(+1.49%) |
Dec 09, 2013 | 32.90 | 33.48 | 32.90 | 33.47 | 1,944,436 | +0.36(+1.08%) |
Dec 06, 2013 | 32.44 | 33.25 | 32.41 | 33.11 | 2,050,021 | +1.17(+3.66%) |
Dec 05, 2013 | 32.12 | 32.20 | 31.66 | 31.94 | 1,332,132 | -0.33(-1.03%) |
Dec 04, 2013 | 32.25 | 32.75 | 31.94 | 32.27 | 867,593 | -0.16(-0.49%) |
Dec 03, 2013 | 32.96 | 33.13 | 32.21 | 32.43 | 1,147,629 | -0.65(-1.96%) |
Dec 02, 2013 | 32.48 | 33.24 | 32.48 | 33.08 | 1,910,832 | +0.62(+1.92%) |
Nov 29, 2013 | 32.65 | 32.92 | 32.45 | 32.46 | 802,562 | -0.17(-0.53%) |
Nov 27, 2013 | 32.37 | 32.67 | 32.32 | 32.63 | 1,488,739 | +0.30(+0.92%) |
Nov 26, 2013 | 32.51 | 32.74 | 32.31 | 32.33 | 1,599,888 | -0.17(-0.54%) |
Nov 25, 2013 | 32.55 | 32.69 | 32.41 | 32.51 | 1,243,048 | +0.02(+0.05%) |
Nov 22, 2013 | 32.64 | 32.70 | 32.33 | 32.49 | 1,245,480 | -0.12(-0.36%) |
Nov 21, 2013 | 32.33 | 32.80 | 32.26 | 32.60 | 2,121,529 | +0.46(+1.45%) |
Nov 20, 2013 | 32.41 | 32.52 | 32.07 | 32.14 | 1,721,482 | -0.22(-0.69%) |
Nov 19, 2013 | 32.59 | 32.73 | 32.30 | 32.36 | 1,386,664 | -0.25(-0.76%) |
Nov 18, 2013 | 32.92 | 33.16 | 32.52 | 32.61 | 1,754,646 | -0.18(-0.56%) |
Nov 15, 2013 | 32.90 | 33.09 | 32.77 | 32.80 | 1,350,686 | -0.15(-0.45%) |
Nov 14, 2013 | 33.02 | 33.19 | 32.70 | 32.94 | 1,787,612 | +0.08(+0.25%) |
Nov 13, 2013 | 32.60 | 32.90 | 32.55 | 32.86 | 1,338,430 | +0.13(+0.41%) |
Nov 12, 2013 | 33.02 | 33.30 | 32.65 | 32.73 | 1,626,414 | -0.51(-1.55%) |
Nov 11, 2013 | 32.75 | 33.74 | 32.52 | 33.24 | 2,008,324 | +0.42(+1.29%) |
Nov 08, 2013 | 32.18 | 32.83 | 32.11 | 32.82 | 1,471,991 | +0.80(+2.51%) |
Nov 07, 2013 | 32.68 | 32.78 | 31.93 | 32.02 | 1,820,873 | -0.61(-1.88%) |
Nov 06, 2013 | 32.52 | 32.74 | 32.37 | 32.63 | 944,945 | +0.22(+0.69%) |
Nov 05, 2013 | 32.26 | 32.48 | 32.14 | 32.41 | 1,008,794 | +0.09(+0.28%) |
Nov 04, 2013 | 32.12 | 32.42 | 32.06 | 32.31 | 1,167,014 | +0.27(+0.85%) |
Nov 01, 2013 | 32.00 | 32.15 | 31.71 | 32.04 | 1,130,047 | +0.12(+0.36%) |
Oct 31, 2013 | 31.93 | 32.31 | 31.75 | 31.92 | 1,766,898 | -0.20(-0.62%) |
Oct 30, 2013 | 32.36 | 32.69 | 32.07 | 32.12 | 2,434,549 | -0.23(-0.72%) |
Oct 29, 2013 | 31.87 | 32.38 | 31.84 | 32.36 | 1,279,039 | +0.59(+1.85%) |
Oct 28, 2013 | 31.53 | 31.88 | 31.30 | 31.77 | 1,499,360 | +0.31(+0.98%) |
Oct 25, 2013 | 30.63 | 31.83 | 30.63 | 31.46 | 2,383,221 | +0.86(+2.82%) |
Oct 24, 2013 | 30.27 | 30.82 | 30.11 | 30.60 | 1,648,760 | +0.36(+1.18%) |
Oct 23, 2013 | 30.46 | 30.55 | 30.13 | 30.24 | 1,172,042 | -0.36(-1.17%) |
Oct 22, 2013 | 30.53 | 30.75 | 30.27 | 30.60 | 991,092 | +0.26(+0.85%) |
Oct 21, 2013 | 30.58 | 30.74 | 30.28 | 30.34 | 2,078,243 | -0.16(-0.52%) |
Oct 18, 2013 | 30.22 | 30.63 | 30.15 | 30.50 | 1,493,509 | +0.42(+1.41%) |
Oct 17, 2013 | 29.37 | 30.13 | 29.29 | 30.07 | 1,390,468 | +0.57(+1.94%) |
Oct 16, 2013 | 29.34 | 29.74 | 29.21 | 29.50 | 1,528,867 | +0.37(+1.25%) |
Oct 15, 2013 | 29.17 | 29.38 | 28.92 | 29.14 | 1,963,530 | +0.06(+0.20%) |
Oct 14, 2013 | 28.55 | 29.15 | 28.42 | 29.08 | 813,892 | +0.29(+1.01%) |
Oct 11, 2013 | 28.49 | 28.99 | 28.39 | 28.79 | 1,046,156 | +0.22(+0.78%) |
Oct 10, 2013 | 27.92 | 28.62 | 27.88 | 28.56 | 2,037,634 | +1.19(+4.33%) |
Oct 09, 2013 | 27.09 | 27.48 | 26.92 | 27.38 | 1,407,885 | +0.32(+1.20%) |
Oct 08, 2013 | 27.90 | 28.02 | 27.04 | 27.05 | 1,437,884 | -0.90(-3.21%) |
Oct 07, 2013 | 27.95 | 28.23 | 27.77 | 27.95 | 1,077,673 | -0.32(-1.12%) |
Oct 04, 2013 | 27.92 | 28.31 | 27.83 | 28.26 | 1,155,811 | +0.41(+1.46%) |
Oct 03, 2013 | 28.15 | 28.26 | 27.56 | 27.86 | 1,659,347 | -0.32(-1.15%) |
Oct 02, 2013 | 27.88 | 28.19 | 27.79 | 28.18 | 1,119,604 | +0.13(+0.47%) |
Oct 01, 2013 | 27.68 | 28.09 | 27.63 | 28.05 | 1,332,986 | +0.41(+1.47%) |
Sep 30, 2013 | 27.63 | 27.85 | 27.49 | 27.64 | 1,392,164 | -0.37(-1.33%) |
Sep 27, 2013 | 28.04 | 28.08 | 27.84 | 28.01 | 1,008,326 | -0.22(-0.79%) |
Sep 26, 2013 | 28.18 | 28.41 | 28.04 | 28.24 | 695,503 | +0.07(+0.23%) |
Sep 25, 2013 | 28.13 | 28.35 | 27.89 | 28.17 | 1,176,848 | +0.00(+0.00%) |
Sep 24, 2013 | 28.27 | 28.53 | 28.07 | 28.17 | 948,644 | -0.05(-0.18%) |
Sep 23, 2013 | 28.44 | 28.53 | 28.14 | 28.22 | 879,338 | -0.34(-1.19%) |
Sep 20, 2013 | 28.96 | 29.15 | 28.43 | 28.56 | 2,182,887 | -0.31(-1.06%) |
Sep 19, 2013 | 28.88 | 29.20 | 28.86 | 28.87 | 1,490,606 | +0.07(+0.23%) |
Sep 18, 2013 | 28.49 | 28.96 | 28.37 | 28.80 | 1,334,493 | +0.26(+0.93%) |
Sep 17, 2013 | 28.30 | 28.79 | 28.28 | 28.53 | 1,361,899 | +0.21(+0.73%) |
Sep 16, 2013 | 28.59 | 28.59 | 28.23 | 28.33 | 1,459,011 | +0.23(+0.82%) |
Sep 13, 2013 | 28.11 | 28.17 | 27.81 | 28.10 | 933,752 | -0.01(-0.03%) |
Sep 12, 2013 | 28.52 | 28.58 | 27.99 | 28.11 | 1,896,158 | -0.32(-1.13%) |
Sep 11, 2013 | 28.80 | 28.87 | 28.22 | 28.43 | 1,632,842 | -0.39(-1.35%) |
Sep 10, 2013 | 28.35 | 28.88 | 28.35 | 28.82 | 1,401,907 | +0.66(+2.35%) |
Sep 09, 2013 | 27.78 | 28.30 | 27.50 | 28.15 | 2,404,969 | +0.47(+1.70%) |
Sep 06, 2013 | 27.56 | 27.84 | 27.01 | 27.68 | 1,337,175 | +0.21(+0.75%) |
Sep 05, 2013 | 27.51 | 27.80 | 27.43 | 27.48 | 985,415 | -0.09(-0.33%) |
Sep 04, 2013 | 27.21 | 27.94 | 27.14 | 27.57 | 1,691,385 | +0.45(+1.68%) |
Sep 03, 2013 | 27.29 | 27.58 | 26.87 | 27.11 | 812,916 | +0.23(+0.86%) |
Aug 30, 2013 | 27.35 | 27.39 | 26.80 | 26.88 | 872,621 | -0.43(-1.57%) |
Aug 29, 2013 | 26.75 | 27.63 | 26.71 | 27.31 | 1,093,043 | +0.41(+1.51%) |
Aug 28, 2013 | 26.91 | 27.19 | 26.77 | 26.91 | 1,368,912 | -0.03(-0.12%) |
Aug 27, 2013 | 27.23 | 27.34 | 26.90 | 26.94 | 1,709,625 | -0.60(-2.16%) |
Aug 26, 2013 | 27.63 | 27.86 | 27.53 | 27.53 | 1,008,934 | -0.07(-0.24%) |
Aug 23, 2013 | 27.60 | 27.67 | 27.28 | 27.60 | 835,748 | +0.07(+0.27%) |
Aug 22, 2013 | 27.14 | 27.65 | 27.04 | 27.53 | 960,222 | +0.53(+1.96%) |
Aug 21, 2013 | 26.93 | 27.28 | 26.73 | 27.00 | 1,689,250 | -0.02(-0.09%) |
Aug 20, 2013 | 26.68 | 27.18 | 26.54 | 27.02 | 1,147,952 | +0.36(+1.33%) |
Aug 19, 2013 | 26.95 | 27.03 | 26.60 | 26.67 | 1,894,641 | -0.41(-1.53%) |
Aug 16, 2013 | 27.20 | 27.33 | 26.84 | 27.08 | 2,127,661 | -0.22(-0.82%) |
Aug 15, 2013 | 27.71 | 27.71 | 27.15 | 27.30 | 2,209,116 | -0.80(-2.85%) |
Aug 14, 2013 | 27.82 | 28.37 | 27.82 | 28.11 | 1,848,262 | +0.21(+0.77%) |
Aug 13, 2013 | 27.77 | 28.15 | 27.59 | 27.89 | 1,278,152 | +0.17(+0.63%) |
Aug 12, 2013 | 27.58 | 27.92 | 27.58 | 27.72 | 1,344,338 | -0.05(-0.18%) |
Aug 09, 2013 | 27.64 | 27.93 | 27.64 | 27.77 | 957,530 | +0.11(+0.39%) |
Aug 08, 2013 | 27.87 | 27.94 | 27.49 | 27.66 | 1,542,927 | -0.07(-0.24%) |
Aug 07, 2013 | 28.11 | 28.11 | 27.63 | 27.72 | 2,106,093 | -0.46(-1.64%) |
Aug 06, 2013 | 28.54 | 28.82 | 28.15 | 28.19 | 1,218,144 | -0.47(-1.64%) |
Aug 05, 2013 | 28.65 | 28.82 | 28.54 | 28.66 | 978,144 | -0.07(-0.23%) |
Aug 02, 2013 | 28.73 | 28.91 | 28.63 | 28.73 | 956,686 | -0.17(-0.57%) |
Aug 01, 2013 | 28.82 | 29.06 | 28.73 | 28.89 | 1,584,825 | +0.46(+1.63%) |
Jul 31, 2013 | 28.55 | 28.82 | 28.37 | 28.43 | 1,839,756 | -0.07(-0.23%) |
Jul 30, 2013 | 28.88 | 28.93 | 28.35 | 28.49 | 2,087,876 | -0.20(-0.69%) |
Jul 29, 2013 | 28.82 | 29.03 | 28.56 | 28.69 | 1,349,549 | -0.27(-0.94%) |
Jul 26, 2013 | 28.64 | 28.96 | 28.50 | 28.96 | 1,906,405 | +0.12(+0.40%) |
Jul 25, 2013 | 28.50 | 29.63 | 28.50 | 28.85 | 4,071,710 | +0.72(+2.56%) |
Jul 24, 2013 | 28.73 | 28.88 | 27.94 | 28.13 | 2,680,193 | -0.70(-2.44%) |
Jul 23, 2013 | 28.63 | 28.93 | 28.56 | 28.83 | 1,851,302 | +0.21(+0.75%) |
Jul 22, 2013 | 28.27 | 28.64 | 28.22 | 28.62 | 1,655,637 | +0.36(+1.29%) |
Jul 19, 2013 | 27.91 | 28.33 | 27.61 | 28.25 | 1,675,760 | +0.31(+1.09%) |
Jul 18, 2013 | 27.77 | 28.05 | 27.73 | 27.95 | 1,752,520 | +0.40(+1.44%) |
Jul 17, 2013 | 27.15 | 27.72 | 27.07 | 27.55 | 1,650,232 | +0.49(+1.80%) |
Jul 16, 2013 | 27.19 | 27.34 | 27.06 | 27.06 | 1,214,390 | -0.12(-0.43%) |
Jul 15, 2013 | 26.99 | 27.42 | 26.82 | 27.18 | 1,455,809 | +0.20(+0.74%) |
Jul 12, 2013 | 27.06 | 27.18 | 26.79 | 26.98 | 1,393,349 | -0.09(-0.34%) |
Jul 11, 2013 | 26.65 | 27.47 | 26.63 | 27.07 | 4,109,651 | +0.98(+3.74%) |
Jul 10, 2013 | 26.20 | 26.29 | 25.95 | 26.10 | 1,490,169 | -0.09(-0.35%) |
Jul 09, 2013 | 25.56 | 26.37 | 25.38 | 26.19 | 2,345,402 | +0.87(+3.43%) |
Jul 08, 2013 | 25.74 | 25.91 | 25.26 | 25.32 | 1,974,577 | -0.31(-1.19%) |
Jul 05, 2013 | 25.89 | 25.89 | 25.03 | 25.63 | 2,513,515 | +0.02(+0.10%) |
Jul 03, 2013 | 25.69 | 25.91 | 25.54 | 25.60 | 801,172 | -0.27(-1.05%) |
Jul 02, 2013 | 25.86 | 26.21 | 25.74 | 25.87 | 1,790,746 | -0.01(-0.03%) |