Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 30.08 | 30.31 | 29.99 | 30.10 | 2,701,487 | +0.15(+0.50%) |
Jun 27, 2014 | 30.03 | 30.11 | 29.85 | 29.95 | 3,261,170 | -0.10(-0.32%) |
Jun 26, 2014 | 30.15 | 30.21 | 29.79 | 30.04 | 4,241,966 | -0.15(-0.48%) |
Jun 25, 2014 | 30.46 | 30.52 | 30.11 | 30.19 | 3,071,559 | -0.20(-0.64%) |
Jun 24, 2014 | 30.81 | 30.83 | 30.36 | 30.38 | 3,080,616 | -0.56(-1.79%) |
Jun 23, 2014 | 30.86 | 30.96 | 30.69 | 30.94 | 3,237,428 | +0.02(+0.06%) |
Jun 20, 2014 | 31.01 | 31.21 | 30.89 | 30.92 | 5,368,174 | +0.05(+0.16%) |
Jun 19, 2014 | 31.04 | 31.13 | 30.79 | 30.87 | 2,889,815 | -0.14(-0.44%) |
Jun 18, 2014 | 30.68 | 31.08 | 30.63 | 31.01 | 3,175,890 | +0.41(+1.32%) |
Jun 17, 2014 | 30.47 | 30.68 | 30.38 | 30.60 | 2,452,729 | +0.13(+0.43%) |
Jun 16, 2014 | 30.45 | 30.55 | 30.34 | 30.47 | 2,967,246 | -0.08(-0.25%) |
Jun 13, 2014 | 30.38 | 30.58 | 30.27 | 30.55 | 3,058,577 | +0.15(+0.51%) |
Jun 12, 2014 | 30.60 | 30.60 | 30.28 | 30.39 | 3,762,081 | -0.28(-0.92%) |
Jun 11, 2014 | 30.79 | 30.80 | 30.43 | 30.67 | 3,447,359 | -0.13(-0.41%) |
Jun 10, 2014 | 31.24 | 31.27 | 30.79 | 30.80 | 3,579,370 | -0.64(-2.03%) |
Jun 06, 2014 | 31.34 | 31.49 | 31.20 | 31.44 | 2,330,846 | +0.26(+0.85%) |
Jun 05, 2014 | 31.08 | 31.26 | 30.63 | 31.17 | 3,199,253 | +0.04(+0.12%) |
Jun 04, 2014 | 30.82 | 31.14 | 30.80 | 31.14 | 2,194,211 | +0.18(+0.59%) |
Jun 03, 2014 | 30.92 | 31.04 | 30.79 | 30.96 | 2,121,580 | -0.06(-0.19%) |
Jun 02, 2014 | 31.07 | 31.17 | 30.80 | 31.02 | 3,746,836 | -0.05(-0.15%) |
May 30, 2014 | 30.86 | 31.17 | 30.75 | 31.06 | 4,006,145 | +0.31(+1.02%) |
May 29, 2014 | 30.74 | 30.75 | 30.43 | 30.75 | 4,717,778 | +0.13(+0.42%) |
May 28, 2014 | 31.06 | 31.07 | 30.57 | 30.62 | 5,702,088 | -0.37(-1.20%) |
May 27, 2014 | 32.03 | 32.03 | 30.61 | 30.99 | 6,516,332 | -0.25(-0.80%) |
May 23, 2014 | 31.12 | 31.24 | 31.24 | 31.24 | 22,311,896 | +0.30(+0.97%) |
May 22, 2014 | 30.90 | 31.19 | 30.76 | 30.94 | 2,615,401 | +0.05(+0.16%) |
May 21, 2014 | 30.43 | 31.10 | 30.43 | 30.89 | 5,328,893 | +0.44(+1.45%) |
May 20, 2014 | 30.77 | 30.87 | 30.37 | 30.45 | 6,725,272 | -0.95(-3.03%) |
May 19, 2014 | 31.50 | 31.56 | 31.33 | 31.41 | 2,643,466 | -0.15(-0.46%) |
May 16, 2014 | 31.11 | 31.57 | 31.11 | 31.55 | 3,212,771 | +0.50(+1.62%) |
May 15, 2014 | 31.36 | 31.36 | 30.75 | 31.05 | 4,423,300 | -0.27(-0.86%) |
May 14, 2014 | 31.37 | 31.55 | 31.26 | 31.32 | 3,277,071 | -0.06(-0.20%) |
May 13, 2014 | 31.50 | 31.64 | 31.36 | 31.38 | 3,471,449 | -0.23(-0.73%) |
May 12, 2014 | 31.40 | 31.81 | 31.40 | 31.61 | 3,014,153 | +0.23(+0.74%) |
May 09, 2014 | 31.31 | 31.44 | 31.07 | 31.38 | 3,740,657 | +0.05(+0.14%) |
May 08, 2014 | 30.86 | 31.44 | 30.81 | 31.33 | 4,510,947 | +0.58(+1.87%) |
May 07, 2014 | 30.67 | 30.80 | 30.50 | 30.76 | 3,337,932 | +0.06(+0.19%) |
May 06, 2014 | 30.69 | 30.86 | 30.64 | 30.70 | 6,669,182 | -0.19(-0.62%) |
May 05, 2014 | 30.82 | 31.08 | 30.71 | 30.89 | 1,786,981 | -0.14(-0.45%) |
May 02, 2014 | 31.29 | 31.48 | 30.99 | 31.03 | 2,261,175 | -0.07(-0.22%) |
May 01, 2014 | 30.98 | 31.34 | 30.75 | 31.10 | 2,573,618 | +0.20(+0.66%) |
Apr 30, 2014 | 31.03 | 31.10 | 30.74 | 30.89 | 3,441,582 | -0.22(-0.70%) |
Apr 29, 2014 | 31.16 | 31.27 | 30.79 | 31.11 | 2,825,106 | +0.13(+0.42%) |
Apr 28, 2014 | 30.93 | 31.10 | 30.68 | 30.98 | 4,980,609 | +0.23(+0.74%) |
Apr 25, 2014 | 30.97 | 31.09 | 30.74 | 30.75 | 4,512,426 | -0.30(-0.96%) |
Apr 24, 2014 | 31.21 | 31.33 | 31.05 | 31.05 | 3,131,175 | -0.05(-0.15%) |
Apr 23, 2014 | 31.37 | 31.49 | 31.05 | 31.10 | 3,556,939 | -0.25(-0.78%) |
Apr 22, 2014 | 31.39 | 31.62 | 31.25 | 31.34 | 2,422,226 | +0.02(+0.06%) |
Apr 21, 2014 | 31.41 | 31.66 | 31.30 | 31.32 | 2,483,629 | +0.02(+0.06%) |
Apr 17, 2014 | 31.46 | 31.31 | 31.31 | 31.31 | 4,950,021 | -0.18(-0.58%) |
Apr 16, 2014 | 31.62 | 31.75 | 31.43 | 31.49 | 1,805,849 | +0.11(+0.36%) |
Apr 15, 2014 | 31.59 | 31.76 | 31.16 | 31.37 | 3,181,994 | -0.06(-0.19%) |
Apr 14, 2014 | 31.56 | 31.72 | 31.25 | 31.43 | 3,151,302 | +0.10(+0.32%) |
Apr 11, 2014 | 31.58 | 31.59 | 31.18 | 31.33 | 3,694,963 | -0.37(-1.16%) |
Apr 10, 2014 | 32.34 | 32.47 | 31.61 | 31.70 | 3,478,711 | -0.72(-2.21%) |
Apr 09, 2014 | 32.58 | 32.67 | 32.19 | 32.42 | 2,507,729 | -0.10(-0.29%) |
Apr 08, 2014 | 32.00 | 32.59 | 31.84 | 32.51 | 2,689,876 | +0.40(+1.24%) |
Apr 07, 2014 | 32.76 | 32.93 | 32.03 | 32.11 | 2,901,062 | -0.73(-2.22%) |
Apr 04, 2014 | 33.42 | 33.48 | 32.80 | 32.84 | 2,553,245 | -0.47(-1.42%) |
Apr 03, 2014 | 33.42 | 33.71 | 33.22 | 33.32 | 2,128,460 | -0.04(-0.11%) |
Apr 02, 2014 | 33.03 | 33.50 | 33.01 | 33.35 | 4,120,962 | +0.27(+0.82%) |
Apr 01, 2014 | 32.68 | 33.09 | 32.53 | 33.08 | 3,461,120 | +0.60(+1.86%) |
Mar 31, 2014 | 32.79 | 32.94 | 32.36 | 32.48 | 3,484,321 | -0.24(-0.74%) |
Mar 28, 2014 | 32.47 | 32.93 | 32.40 | 32.72 | 3,251,526 | +0.31(+0.97%) |
Mar 27, 2014 | 32.36 | 32.54 | 32.06 | 32.40 | 4,075,703 | +0.09(+0.28%) |
Mar 26, 2014 | 32.61 | 32.81 | 32.26 | 32.31 | 2,890,546 | -0.21(-0.64%) |
Mar 25, 2014 | 33.31 | 33.45 | 32.48 | 32.52 | 4,186,243 | -0.74(-2.21%) |
Mar 24, 2014 | 33.62 | 33.77 | 32.93 | 33.26 | 4,066,540 | +0.15(+0.44%) |
Mar 21, 2014 | 33.34 | 33.59 | 33.06 | 33.11 | 6,761,195 | +0.09(+0.27%) |
Mar 20, 2014 | 32.84 | 33.16 | 32.81 | 33.02 | 2,176,224 | +0.05(+0.15%) |
Mar 19, 2014 | 33.18 | 33.49 | 32.75 | 32.97 | 2,287,215 | -0.27(-0.81%) |
Mar 18, 2014 | 34.00 | 34.00 | 33.17 | 33.24 | 3,336,834 | -0.38(-1.13%) |
Mar 17, 2014 | 33.12 | 33.64 | 33.05 | 33.62 | 4,353,546 | +0.64(+1.95%) |
Mar 14, 2014 | 32.74 | 33.27 | 32.74 | 32.98 | 4,607,623 | +0.17(+0.51%) |
Mar 13, 2014 | 32.84 | 32.93 | 32.69 | 32.81 | 2,671,933 | -0.04(-0.11%) |
Mar 12, 2014 | 33.14 | 33.14 | 32.66 | 32.84 | 2,930,673 | +0.06(+0.18%) |
Mar 11, 2014 | 32.82 | 32.95 | 32.57 | 32.79 | 3,209,492 | -0.05(-0.15%) |
Mar 10, 2014 | 32.61 | 32.90 | 32.52 | 32.84 | 2,788,220 | +0.14(+0.43%) |
Mar 07, 2014 | 32.74 | 32.79 | 32.30 | 32.69 | 3,897,821 | +0.14(+0.42%) |
Mar 06, 2014 | 32.66 | 32.71 | 32.31 | 32.56 | 2,950,637 | +0.00(+0.00%) |
Mar 05, 2014 | 33.26 | 33.26 | 32.42 | 32.56 | 4,140,778 | -0.23(-0.69%) |
Mar 04, 2014 | 32.87 | 33.16 | 32.76 | 32.78 | 3,651,264 | +0.07(+0.22%) |
Mar 03, 2014 | 32.99 | 32.99 | 32.35 | 32.71 | 3,643,430 | -0.23(-0.70%) |
Feb 28, 2014 | 33.41 | 33.44 | 32.39 | 32.94 | 9,317,521 | +0.22(+0.68%) |
Feb 27, 2014 | 32.69 | 32.82 | 32.33 | 32.72 | 6,609,028 | +0.28(+0.86%) |
Feb 26, 2014 | 32.06 | 32.58 | 31.67 | 32.44 | 10,212,756 | +0.75(+2.36%) |
Feb 25, 2014 | 31.51 | 31.86 | 31.09 | 31.69 | 5,610,097 | +0.35(+1.11%) |
Feb 24, 2014 | 30.55 | 31.45 | 30.51 | 31.35 | 6,578,934 | +0.82(+2.70%) |
Feb 21, 2014 | 30.85 | 30.97 | 30.49 | 30.52 | 5,164,259 | -0.09(-0.30%) |
Feb 20, 2014 | 30.76 | 31.06 | 30.44 | 30.61 | 5,053,193 | -0.07(-0.22%) |
Feb 19, 2014 | 30.97 | 31.06 | 30.66 | 30.68 | 4,969,361 | -0.24(-0.76%) |
Feb 18, 2014 | 31.39 | 31.43 | 30.92 | 30.92 | 4,954,655 | -0.50(-1.58%) |
Feb 14, 2014 | 31.34 | 31.41 | 31.41 | 31.41 | 8,417,852 | -0.07(-0.23%) |
Feb 13, 2014 | 31.76 | 31.76 | 31.29 | 31.49 | 2,911,082 | +0.19(+0.61%) |
Feb 12, 2014 | 32.07 | 32.08 | 31.19 | 31.30 | 3,136,045 | -0.17(-0.53%) |
Feb 11, 2014 | 31.35 | 31.68 | 31.33 | 31.46 | 3,681,886 | +0.18(+0.58%) |
Feb 10, 2014 | 31.94 | 31.94 | 31.18 | 31.28 | 3,603,014 | -0.10(-0.33%) |
Feb 07, 2014 | 31.23 | 31.50 | 30.92 | 31.39 | 3,735,944 | +0.02(+0.07%) |
Feb 06, 2014 | 30.07 | 31.39 | 30.01 | 31.36 | 6,684,350 | +1.37(+4.56%) |
Feb 05, 2014 | 29.72 | 30.07 | 29.48 | 30.00 | 10,323,067 | +0.23(+0.78%) |
Feb 04, 2014 | 30.02 | 30.21 | 29.73 | 29.77 | 5,403,747 | -0.07(-0.23%) |
Feb 03, 2014 | 30.77 | 30.86 | 29.81 | 29.83 | 6,733,274 | -0.90(-2.92%) |
Jan 31, 2014 | 30.33 | 30.97 | 30.32 | 30.73 | 5,049,189 | -0.02(-0.07%) |
Jan 30, 2014 | 30.79 | 30.86 | 30.57 | 30.75 | 3,945,109 | +0.14(+0.44%) |
Jan 29, 2014 | 30.54 | 30.83 | 30.42 | 30.62 | 5,777,360 | -0.05(-0.16%) |
Jan 28, 2014 | 30.95 | 31.24 | 30.60 | 30.67 | 5,806,073 | -0.23(-0.75%) |
Jan 27, 2014 | 30.66 | 31.19 | 30.53 | 30.90 | 6,360,402 | +0.20(+0.66%) |
Jan 24, 2014 | 30.70 | 31.06 | 30.64 | 30.69 | 5,658,829 | -0.30(-0.96%) |
Jan 23, 2014 | 31.24 | 31.26 | 30.70 | 30.99 | 6,042,801 | -0.35(-1.11%) |
Jan 22, 2014 | 32.28 | 32.28 | 31.32 | 31.34 | 6,580,295 | -0.52(-1.65%) |
Jan 21, 2014 | 32.44 | 32.50 | 31.69 | 31.87 | 5,531,964 | -0.44(-1.36%) |
Jan 17, 2014 | 32.60 | 32.30 | 32.30 | 32.30 | 7,776,105 | -0.31(-0.96%) |
Jan 16, 2014 | 33.31 | 33.31 | 32.52 | 32.62 | 3,637,424 | -0.31(-0.95%) |
Jan 15, 2014 | 33.12 | 33.28 | 32.81 | 32.93 | 3,265,341 | -0.19(-0.59%) |
Jan 14, 2014 | 33.28 | 33.40 | 33.02 | 33.12 | 2,305,347 | -0.04(-0.12%) |
Jan 13, 2014 | 33.55 | 33.65 | 33.13 | 33.16 | 5,817,067 | -0.62(-1.82%) |
Jan 10, 2014 | 33.84 | 34.03 | 33.54 | 33.78 | 3,594,545 | +0.00(+0.00%) |
Jan 09, 2014 | 33.44 | 33.79 | 33.36 | 33.78 | 4,847,310 | +0.43(+1.29%) |
Jan 08, 2014 | 33.43 | 33.48 | 33.13 | 33.35 | 5,208,699 | -0.03(-0.09%) |
Jan 07, 2014 | 33.57 | 33.99 | 33.35 | 33.38 | 4,213,390 | -0.19(-0.55%) |
Jan 06, 2014 | 33.66 | 34.03 | 33.56 | 33.57 | 2,188,568 | -0.07(-0.20%) |
Jan 03, 2014 | 33.63 | 33.87 | 33.53 | 33.64 | 2,434,008 | +0.03(+0.08%) |
Jan 02, 2014 | 33.64 | 34.10 | 33.49 | 33.61 | 3,343,437 | -0.30(-0.88%) |
Dec 31, 2013 | 33.66 | 33.91 | 33.91 | 33.91 | 4,958,957 | +0.26(+0.78%) |
Dec 30, 2013 | 33.47 | 33.78 | 33.37 | 33.64 | 1,845,010 | +0.27(+0.81%) |
Dec 27, 2013 | 33.68 | 33.76 | 33.26 | 33.37 | 2,308,799 | -0.34(-1.01%) |
Dec 26, 2013 | 33.51 | 33.80 | 33.51 | 33.71 | 1,307,821 | +0.23(+0.69%) |
Dec 24, 2013 | 33.50 | 33.57 | 33.36 | 33.48 | 994,777 | +0.02(+0.05%) |
Dec 23, 2013 | 33.71 | 33.71 | 33.40 | 33.46 | 2,107,486 | -0.03(-0.09%) |
Dec 20, 2013 | 33.26 | 33.68 | 33.18 | 33.50 | 6,031,780 | +0.32(+0.95%) |
Dec 19, 2013 | 33.16 | 33.27 | 32.86 | 33.18 | 3,687,342 | -0.02(-0.07%) |
Dec 18, 2013 | 32.66 | 33.21 | 32.43 | 33.20 | 4,171,018 | +0.63(+1.95%) |
Dec 17, 2013 | 32.61 | 32.89 | 32.55 | 32.57 | 3,930,400 | -0.29(-0.88%) |
Dec 16, 2013 | 32.64 | 33.15 | 32.63 | 32.86 | 5,885,277 | +0.39(+1.21%) |
Dec 13, 2013 | 32.15 | 32.57 | 32.15 | 32.46 | 5,384,082 | +0.51(+1.59%) |
Dec 12, 2013 | 31.90 | 32.28 | 31.81 | 31.96 | 4,992,523 | +0.10(+0.33%) |
Dec 11, 2013 | 32.24 | 32.35 | 31.85 | 31.85 | 5,477,498 | -0.49(-1.51%) |
Dec 10, 2013 | 32.39 | 32.49 | 32.29 | 32.34 | 4,127,037 | -0.19(-0.57%) |
Dec 09, 2013 | 32.61 | 32.68 | 32.47 | 32.53 | 4,721,639 | -0.04(-0.13%) |
Dec 06, 2013 | 32.90 | 32.94 | 32.46 | 32.57 | 0 | -0.05(-0.15%) |
Dec 05, 2013 | 32.82 | 32.92 | 32.53 | 32.62 | 4,080,275 | -0.19(-0.59%) |
Dec 04, 2013 | 32.38 | 32.92 | 32.36 | 32.81 | 7,246,446 | -0.26(-0.78%) |
Dec 03, 2013 | 33.55 | 33.76 | 32.96 | 33.07 | 7,640,319 | -0.65(-1.93%) |
Dec 02, 2013 | 34.29 | 34.35 | 33.65 | 33.72 | 7,785,325 | -0.80(-2.31%) |
Nov 29, 2013 | 34.62 | 34.76 | 34.39 | 34.52 | 0 | -0.10(-0.29%) |
Nov 27, 2013 | 35.36 | 35.36 | 34.53 | 34.62 | 0 | -0.01(-0.02%) |
Nov 26, 2013 | 34.17 | 34.73 | 34.12 | 34.62 | 6,766,471 | +0.53(+1.57%) |
Nov 25, 2013 | 34.31 | 34.41 | 33.92 | 34.09 | 6,244,741 | -0.07(-0.21%) |
Nov 22, 2013 | 33.54 | 34.49 | 32.96 | 34.16 | 0 | -2.07(-5.72%) |
Nov 21, 2013 | 36.82 | 36.82 | 36.09 | 36.23 | 6,263,957 | -0.48(-1.30%) |
Nov 20, 2013 | 36.77 | 36.88 | 36.43 | 36.71 | 2,959,507 | +0.17(+0.46%) |
Nov 19, 2013 | 36.53 | 36.92 | 36.33 | 36.54 | 2,808,158 | +0.04(+0.10%) |
Nov 18, 2013 | 36.88 | 37.01 | 36.35 | 36.51 | 3,191,055 | -0.35(-0.94%) |
Nov 15, 2013 | 36.58 | 36.87 | 36.22 | 36.86 | 0 | +0.25(+0.68%) |
Nov 14, 2013 | 36.09 | 36.68 | 35.93 | 36.61 | 3,320,257 | +0.46(+1.29%) |
Nov 13, 2013 | 35.35 | 36.16 | 35.28 | 36.14 | 3,109,207 | +0.58(+1.64%) |
Nov 12, 2013 | 35.25 | 35.61 | 35.24 | 35.56 | 0 | +0.12(+0.34%) |
Nov 11, 2013 | 35.22 | 35.50 | 35.07 | 35.44 | 1,922,090 | +0.19(+0.53%) |
Nov 08, 2013 | 34.76 | 35.29 | 34.64 | 35.25 | 0 | +0.53(+1.52%) |
Nov 07, 2013 | 35.16 | 35.46 | 34.67 | 34.73 | 2,671,347 | -0.37(-1.05%) |
Nov 06, 2013 | 35.13 | 35.31 | 34.97 | 35.10 | 2,177,776 | +0.07(+0.21%) |
Nov 05, 2013 | 35.69 | 35.69 | 34.73 | 35.02 | 2,250,008 | +0.10(+0.28%) |
Nov 04, 2013 | 34.62 | 34.99 | 34.62 | 34.92 | 3,136,147 | -0.12(-0.35%) |
Nov 01, 2013 | 35.10 | 35.45 | 34.85 | 35.05 | 0 | +0.13(+0.36%) |
Oct 31, 2013 | 34.79 | 34.96 | 34.61 | 34.92 | 0 | +0.09(+0.25%) |
Oct 30, 2013 | 34.61 | 35.10 | 34.61 | 34.83 | 3,919,619 | +0.18(+0.52%) |
Oct 29, 2013 | 34.52 | 34.83 | 34.50 | 34.65 | 4,248,295 | +0.28(+0.83%) |
Oct 28, 2013 | 34.31 | 34.51 | 34.21 | 34.37 | 0 | +0.12(+0.34%) |
Oct 25, 2013 | 34.09 | 34.26 | 33.90 | 34.25 | 0 | +0.26(+0.76%) |
Oct 24, 2013 | 34.19 | 34.29 | 33.89 | 33.99 | 2,491,809 | -0.17(-0.50%) |
Oct 23, 2013 | 33.65 | 34.19 | 33.53 | 34.17 | 2,925,000 | +0.44(+1.30%) |
Oct 22, 2013 | 34.13 | 34.13 | 33.57 | 33.73 | 3,603,880 | +0.09(+0.28%) |
Oct 21, 2013 | 33.02 | 33.77 | 33.02 | 33.63 | 2,190,847 | +0.09(+0.27%) |
Oct 18, 2013 | 33.50 | 33.65 | 33.25 | 33.54 | 2,265,921 | +0.26(+0.79%) |
Oct 17, 2013 | 33.20 | 33.30 | 32.96 | 33.28 | 3,471,523 | -0.06(-0.19%) |
Oct 16, 2013 | 33.00 | 33.38 | 32.82 | 33.34 | 2,142,017 | +0.62(+1.89%) |
Oct 15, 2013 | 32.80 | 32.87 | 32.65 | 32.73 | 2,413,373 | -0.22(-0.67%) |
Oct 14, 2013 | 32.60 | 33.01 | 32.59 | 32.95 | 2,474,186 | +0.10(+0.32%) |
Oct 11, 2013 | 32.31 | 32.84 | 32.24 | 32.84 | 0 | +0.18(+0.54%) |
Oct 10, 2013 | 32.34 | 32.75 | 32.32 | 32.67 | 3,262,204 | +0.49(+1.53%) |
Oct 09, 2013 | 32.41 | 32.45 | 32.14 | 32.17 | 2,588,100 | -0.08(-0.25%) |
Oct 08, 2013 | 32.18 | 32.85 | 31.22 | 32.26 | 2,643,269 | -0.43(-1.33%) |
Oct 07, 2013 | 33.00 | 33.00 | 32.65 | 32.69 | 2,416,875 | -0.48(-1.46%) |
Oct 04, 2013 | 32.92 | 33.27 | 32.86 | 33.17 | 0 | +0.14(+0.44%) |
Oct 03, 2013 | 33.14 | 33.36 | 32.82 | 33.03 | 2,690,127 | -0.38(-1.15%) |
Oct 02, 2013 | 32.98 | 33.43 | 32.82 | 33.41 | 3,295,246 | +0.12(+0.37%) |
Oct 01, 2013 | 32.96 | 33.38 | 32.88 | 33.29 | 2,772,628 | +0.42(+1.29%) |
Sep 30, 2013 | 32.46 | 32.96 | 32.37 | 32.87 | 3,024,318 | +0.11(+0.34%) |
Sep 27, 2013 | 32.53 | 32.80 | 32.45 | 32.75 | 0 | +0.09(+0.26%) |
Sep 26, 2013 | 32.40 | 32.87 | 32.39 | 32.67 | 2,055,813 | +0.28(+0.86%) |
Sep 25, 2013 | 32.70 | 32.70 | 32.34 | 32.39 | 3,193,000 | +0.06(+0.18%) |
Sep 24, 2013 | 32.48 | 32.52 | 32.11 | 32.33 | 1,882,694 | -0.03(-0.08%) |
Sep 23, 2013 | 32.23 | 32.44 | 32.19 | 32.36 | 2,553,194 | +0.04(+0.13%) |
Sep 20, 2013 | 32.73 | 32.81 | 32.22 | 32.31 | 0 | -0.34(-1.05%) |
Sep 19, 2013 | 32.59 | 32.88 | 32.59 | 32.66 | 2,580,967 | +0.05(+0.17%) |
Sep 18, 2013 | 32.19 | 32.75 | 32.06 | 32.60 | 2,892,134 | +0.47(+1.48%) |
Sep 17, 2013 | 31.99 | 32.32 | 31.99 | 32.13 | 0 | +0.13(+0.39%) |
Sep 16, 2013 | 32.01 | 32.07 | 31.67 | 32.00 | 0 | +0.33(+1.05%) |
Sep 13, 2013 | 31.92 | 31.92 | 31.47 | 31.67 | 0 | -0.10(-0.31%) |
Sep 12, 2013 | 31.90 | 31.96 | 31.67 | 31.77 | 3,074,993 | -0.13(-0.41%) |
Sep 11, 2013 | 31.60 | 31.94 | 31.57 | 31.90 | 3,546,779 | +0.36(+1.13%) |
Sep 10, 2013 | 31.43 | 31.57 | 31.27 | 31.54 | 2,272,759 | +0.35(+1.13%) |
Sep 09, 2013 | 31.08 | 31.25 | 31.02 | 31.19 | 1,628,685 | +0.15(+0.48%) |
Sep 06, 2013 | 31.32 | 31.48 | 31.01 | 31.04 | 0 | -0.36(-1.15%) |
Sep 05, 2013 | 31.23 | 31.51 | 31.14 | 31.40 | 2,960,233 | +0.21(+0.68%) |
Sep 04, 2013 | 30.83 | 31.39 | 30.71 | 31.19 | 3,471,470 | +0.50(+1.63%) |
Sep 03, 2013 | 30.74 | 31.08 | 30.31 | 30.69 | 3,962,127 | +0.40(+1.32%) |
Aug 30, 2013 | 30.59 | 30.61 | 30.20 | 30.29 | 0 | -0.24(-0.78%) |
Aug 29, 2013 | 30.32 | 30.62 | 30.28 | 30.53 | 2,127,777 | +0.01(+0.03%) |
Aug 28, 2013 | 30.63 | 30.77 | 30.44 | 30.52 | 2,562,982 | +0.02(+0.06%) |
Aug 27, 2013 | 30.84 | 30.89 | 30.50 | 30.50 | 3,815,683 | -0.60(-1.93%) |
Aug 26, 2013 | 31.52 | 31.52 | 31.06 | 31.10 | 4,171,851 | -0.36(-1.15%) |
Aug 23, 2013 | 31.87 | 31.91 | 31.16 | 31.46 | 0 | +0.60(+1.96%) |
Aug 22, 2013 | 30.36 | 31.60 | 30.31 | 30.86 | 5,288,437 | +0.43(+1.42%) |
Aug 21, 2013 | 30.19 | 30.59 | 29.96 | 30.42 | 5,903,725 | +0.08(+0.27%) |
Aug 20, 2013 | 29.86 | 30.50 | 29.83 | 30.34 | 7,070,244 | +0.99(+3.38%) |
Aug 19, 2013 | 29.57 | 29.77 | 29.32 | 29.35 | 4,720,869 | +0.19(+0.65%) |
Aug 16, 2013 | 29.16 | 29.46 | 29.12 | 29.16 | 0 | -0.06(-0.20%) |
Aug 15, 2013 | 29.72 | 29.72 | 29.11 | 29.22 | 4,844,694 | -0.79(-2.63%) |
Aug 14, 2013 | 30.35 | 30.35 | 29.86 | 30.01 | 3,476,610 | -0.54(-1.78%) |
Aug 13, 2013 | 30.51 | 30.72 | 30.38 | 30.55 | 2,712,619 | +0.06(+0.19%) |
Aug 12, 2013 | 30.06 | 30.56 | 30.03 | 30.50 | 2,515,425 | +0.32(+1.06%) |
Aug 09, 2013 | 30.11 | 30.25 | 29.95 | 30.18 | 1,900,496 | -0.05(-0.18%) |
Aug 08, 2013 | 30.42 | 30.42 | 30.12 | 30.23 | 3,109,515 | +0.11(+0.37%) |
Aug 07, 2013 | 30.48 | 30.50 | 30.04 | 30.12 | 4,049,343 | -0.39(-1.28%) |
Aug 06, 2013 | 30.82 | 30.84 | 30.32 | 30.51 | 5,038,256 | -0.48(-1.54%) |
Aug 05, 2013 | 30.92 | 31.15 | 30.86 | 30.99 | 1,656,130 | -0.05(-0.17%) |
Aug 02, 2013 | 31.03 | 31.15 | 30.82 | 31.04 | 3,191,235 | -0.12(-0.39%) |
Aug 01, 2013 | 30.58 | 31.23 | 30.55 | 31.16 | 2,403,716 | +0.77(+2.53%) |
Jul 31, 2013 | 30.31 | 30.59 | 30.23 | 30.39 | 0 | +0.14(+0.46%) |
Jul 30, 2013 | 30.22 | 30.51 | 30.14 | 30.25 | 0 | +0.04(+0.13%) |
Jul 29, 2013 | 30.05 | 30.27 | 29.91 | 30.21 | 0 | -0.02(-0.07%) |
Jul 26, 2013 | 30.14 | 30.27 | 29.86 | 30.23 | 0 | -0.01(-0.04%) |
Jul 25, 2013 | 29.84 | 30.35 | 29.84 | 30.25 | 0 | +0.24(+0.81%) |
Jul 24, 2013 | 30.28 | 30.37 | 29.87 | 30.00 | 0 | -0.19(-0.63%) |
Jul 23, 2013 | 30.33 | 30.38 | 30.05 | 30.19 | 0 | -0.20(-0.65%) |
Jul 22, 2013 | 30.11 | 30.42 | 29.93 | 30.39 | 0 | +0.32(+1.05%) |
Jul 19, 2013 | 30.17 | 30.21 | 29.91 | 30.08 | 0 | +0.10(+0.33%) |
Jul 18, 2013 | 29.89 | 30.12 | 29.75 | 29.98 | 0 | +0.26(+0.88%) |
Jul 17, 2013 | 29.94 | 30.12 | 29.60 | 29.72 | 2,345,853 | -0.10(-0.35%) |
Jul 16, 2013 | 30.08 | 30.28 | 29.82 | 29.82 | 2,421,663 | -0.21(-0.69%) |
Jul 15, 2013 | 30.26 | 30.32 | 30.00 | 30.03 | 0 | -0.17(-0.55%) |
Jul 12, 2013 | 30.28 | 30.52 | 30.04 | 30.19 | 0 | -0.09(-0.28%) |
Jul 11, 2013 | 30.38 | 30.41 | 30.12 | 30.28 | 0 | +0.11(+0.36%) |
Jul 10, 2013 | 29.78 | 30.26 | 29.78 | 30.17 | 0 | +0.25(+0.83%) |
Jul 09, 2013 | 30.14 | 30.21 | 29.91 | 29.92 | 0 | -0.02(-0.08%) |
Jul 08, 2013 | 29.95 | 30.25 | 29.77 | 29.95 | 0 | +0.17(+0.57%) |
Jul 05, 2013 | 29.71 | 29.97 | 29.30 | 29.78 | 0 | +0.33(+1.12%) |
Jul 03, 2013 | 29.18 | 29.54 | 29.11 | 29.45 | 0 | -0.03(-0.09%) |
Jul 02, 2013 | 29.50 | 29.69 | 29.33 | 29.47 | 0 | +0.02(+0.08%) |