Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 32.98 | 33.08 | 32.92 | 33.02 | 828,865 | +0.26(+0.78%) |
Jun 27, 2014 | 32.74 | 32.76 | 32.66 | 32.76 | 700,731 | -0.07(-0.20%) |
Jun 26, 2014 | 32.79 | 32.86 | 32.51 | 32.83 | 674,984 | -0.04(-0.11%) |
Jun 25, 2014 | 32.91 | 33.03 | 32.81 | 32.86 | 1,207,701 | -0.37(-1.12%) |
Jun 24, 2014 | 33.31 | 33.41 | 33.23 | 33.23 | 1,166,048 | -0.07(-0.22%) |
Jun 23, 2014 | 33.37 | 33.37 | 33.18 | 33.31 | 1,270,117 | +0.07(+0.20%) |
Jun 20, 2014 | 33.26 | 33.36 | 33.21 | 33.24 | 769,313 | -0.03(-0.09%) |
Jun 19, 2014 | 33.31 | 33.47 | 33.23 | 33.27 | 705,633 | +0.10(+0.31%) |
Jun 18, 2014 | 33.05 | 33.17 | 32.93 | 33.17 | 819,450 | +0.13(+0.40%) |
Jun 17, 2014 | 32.96 | 33.11 | 32.96 | 33.04 | 1,025,368 | +0.12(+0.35%) |
Jun 16, 2014 | 32.88 | 32.99 | 32.82 | 32.92 | 625,179 | +0.02(+0.07%) |
Jun 13, 2014 | 32.96 | 33.03 | 32.83 | 32.90 | 839,453 | -0.07(-0.22%) |
Jun 12, 2014 | 33.08 | 33.10 | 32.94 | 32.97 | 1,240,931 | +0.24(+0.73%) |
Jun 11, 2014 | 32.83 | 32.83 | 32.69 | 32.73 | 1,037,644 | -0.04(-0.11%) |
Jun 10, 2014 | 32.65 | 32.80 | 32.64 | 32.77 | 826,355 | +0.40(+1.24%) |
Jun 06, 2014 | 32.24 | 32.38 | 32.16 | 32.37 | 2,113,780 | -0.46(-1.40%) |
Jun 05, 2014 | 32.72 | 32.86 | 32.62 | 32.83 | 1,453,276 | +0.04(+0.11%) |
Jun 04, 2014 | 32.89 | 32.91 | 32.71 | 32.79 | 1,475,338 | -0.17(-0.51%) |
Jun 03, 2014 | 32.80 | 32.96 | 32.76 | 32.96 | 3,504,156 | +0.26(+0.80%) |
Jun 02, 2014 | 32.71 | 32.74 | 32.62 | 32.69 | 1,168,259 | -0.07(-0.22%) |
May 30, 2014 | 32.75 | 32.81 | 32.68 | 32.77 | 1,428,831 | +0.03(+0.09%) |
May 29, 2014 | 32.75 | 32.79 | 32.67 | 32.74 | 1,083,606 | +0.28(+0.85%) |
May 28, 2014 | 32.35 | 32.56 | 32.33 | 32.46 | 981,159 | -0.13(-0.40%) |
May 27, 2014 | 32.63 | 32.71 | 32.48 | 32.59 | 1,082,388 | -0.07(-0.20%) |
May 23, 2014 | 32.58 | 32.66 | 32.66 | 32.66 | 1,055,786 | -0.14(-0.42%) |
May 22, 2014 | 32.91 | 32.93 | 32.76 | 32.79 | 938,827 | -0.31(-0.93%) |
May 21, 2014 | 33.10 | 33.15 | 32.99 | 33.10 | 1,609,512 | +0.12(+0.38%) |
May 20, 2014 | 32.99 | 33.16 | 32.90 | 32.98 | 1,394,857 | -0.43(-1.29%) |
May 19, 2014 | 33.47 | 33.48 | 33.29 | 33.41 | 1,675,613 | +0.24(+0.73%) |
May 16, 2014 | 33.12 | 33.19 | 33.04 | 33.17 | 1,644,729 | +0.39(+1.20%) |
May 15, 2014 | 32.94 | 32.96 | 32.71 | 32.77 | 3,174,574 | +0.28(+0.85%) |
May 14, 2014 | 32.53 | 32.63 | 32.48 | 32.50 | 2,077,364 | -0.06(-0.18%) |
May 13, 2014 | 32.56 | 32.61 | 32.45 | 32.56 | 882,564 | -0.01(-0.02%) |
May 12, 2014 | 32.56 | 32.61 | 32.50 | 32.56 | 1,634,117 | +0.21(+0.65%) |
May 09, 2014 | 32.45 | 32.48 | 32.29 | 32.35 | 1,907,948 | +0.10(+0.32%) |
May 08, 2014 | 32.25 | 32.37 | 32.21 | 32.25 | 956,568 | +0.09(+0.27%) |
May 07, 2014 | 32.02 | 32.21 | 32.00 | 32.16 | 1,170,459 | +0.29(+0.92%) |
May 06, 2014 | 31.90 | 32.03 | 31.82 | 31.87 | 1,170,014 | -0.01(-0.02%) |
May 05, 2014 | 31.76 | 31.95 | 31.71 | 31.88 | 907,240 | +0.05(+0.16%) |
May 02, 2014 | 31.74 | 31.93 | 31.72 | 31.83 | 1,274,482 | -0.33(-1.01%) |
May 01, 2014 | 32.13 | 32.21 | 32.03 | 32.15 | 1,586,946 | -0.16(-0.49%) |
Apr 30, 2014 | 32.33 | 32.37 | 32.24 | 32.31 | 2,661,564 | +0.06(+0.18%) |
Apr 29, 2014 | 32.05 | 32.33 | 32.01 | 32.25 | 5,836,126 | +0.27(+0.86%) |
Apr 28, 2014 | 31.80 | 32.01 | 31.73 | 31.98 | 2,162,643 | +0.32(+1.03%) |
Apr 25, 2014 | 31.55 | 31.68 | 31.43 | 31.65 | 1,413,936 | +0.16(+0.50%) |
Apr 24, 2014 | 31.33 | 31.56 | 31.18 | 31.49 | 1,544,283 | -0.42(-1.31%) |
Apr 23, 2014 | 31.88 | 31.99 | 31.84 | 31.91 | 805,286 | +0.10(+0.32%) |
Apr 22, 2014 | 31.91 | 31.94 | 31.76 | 31.81 | 1,279,179 | -0.12(-0.36%) |
Apr 21, 2014 | 31.93 | 32.00 | 31.87 | 31.93 | 920,298 | +0.03(+0.09%) |
Apr 17, 2014 | 31.50 | 31.90 | 31.90 | 31.90 | 1,661,291 | -0.11(-0.34%) |
Apr 16, 2014 | 32.01 | 32.02 | 31.82 | 32.01 | 1,489,253 | +0.12(+0.36%) |
Apr 15, 2014 | 31.93 | 31.96 | 31.72 | 31.89 | 2,172,768 | -0.38(-1.19%) |
Apr 14, 2014 | 32.35 | 32.35 | 32.14 | 32.27 | 1,867,956 | +0.47(+1.48%) |
Apr 11, 2014 | 31.86 | 31.97 | 31.76 | 31.80 | 2,795,762 | +0.28(+0.89%) |
Apr 10, 2014 | 31.82 | 31.95 | 31.52 | 31.52 | 1,278,313 | -0.31(-0.98%) |
Apr 09, 2014 | 31.82 | 31.86 | 31.62 | 31.83 | 1,418,034 | +0.29(+0.92%) |
Apr 08, 2014 | 31.28 | 31.63 | 31.27 | 31.54 | 2,696,836 | +1.07(+3.51%) |
Apr 07, 2014 | 30.51 | 30.60 | 30.46 | 30.47 | 1,551,347 | +0.14(+0.48%) |
Apr 04, 2014 | 30.49 | 30.57 | 30.31 | 30.33 | 2,232,762 | -0.22(-0.73%) |
Apr 03, 2014 | 30.47 | 30.59 | 30.41 | 30.55 | 1,420,823 | -0.12(-0.40%) |
Apr 02, 2014 | 30.78 | 30.82 | 30.64 | 30.68 | 720,788 | -0.09(-0.31%) |
Apr 01, 2014 | 30.57 | 30.82 | 30.55 | 30.77 | 1,333,728 | -0.12(-0.40%) |
Mar 31, 2014 | 30.92 | 30.94 | 30.81 | 30.89 | 1,676,009 | +0.12(+0.38%) |
Mar 28, 2014 | 30.42 | 30.80 | 30.41 | 30.78 | 2,522,972 | +0.74(+2.45%) |
Mar 27, 2014 | 29.84 | 30.14 | 29.77 | 30.04 | 3,955,781 | +0.39(+1.32%) |
Mar 26, 2014 | 29.80 | 29.85 | 29.61 | 29.65 | 1,101,316 | +0.08(+0.27%) |
Mar 25, 2014 | 29.27 | 29.66 | 29.23 | 29.57 | 2,268,933 | +0.58(+1.99%) |
Mar 24, 2014 | 28.91 | 29.06 | 28.73 | 28.99 | 1,658,478 | +0.34(+1.18%) |
Mar 21, 2014 | 28.68 | 28.90 | 28.58 | 28.65 | 2,197,373 | +0.30(+1.04%) |
Mar 20, 2014 | 28.23 | 28.46 | 28.20 | 28.36 | 1,245,607 | -0.12(-0.43%) |
Mar 19, 2014 | 28.71 | 28.81 | 28.35 | 28.48 | 1,579,773 | -0.19(-0.65%) |
Mar 18, 2014 | 28.47 | 28.75 | 28.47 | 28.67 | 1,383,337 | +0.13(+0.46%) |
Mar 17, 2014 | 28.44 | 28.63 | 28.44 | 28.54 | 1,648,464 | +0.03(+0.10%) |
Mar 14, 2014 | 28.44 | 28.59 | 28.35 | 28.51 | 2,614,091 | +0.17(+0.61%) |
Mar 13, 2014 | 28.64 | 28.67 | 28.27 | 28.34 | 2,524,977 | -0.27(-0.96%) |
Mar 12, 2014 | 28.39 | 28.65 | 28.39 | 28.61 | 2,375,217 | -0.05(-0.18%) |
Mar 11, 2014 | 28.79 | 28.85 | 28.60 | 28.66 | 3,676,945 | -0.33(-1.15%) |
Mar 10, 2014 | 29.32 | 29.36 | 28.81 | 28.99 | 6,796,126 | -0.54(-1.83%) |
Mar 07, 2014 | 29.51 | 29.56 | 29.35 | 29.54 | 1,377,603 | +0.03(+0.10%) |
Mar 06, 2014 | 29.48 | 29.60 | 29.46 | 29.51 | 1,381,015 | -0.06(-0.22%) |
Mar 05, 2014 | 29.53 | 29.69 | 29.51 | 29.57 | 895,160 | -0.22(-0.73%) |
Mar 04, 2014 | 29.65 | 29.82 | 29.61 | 29.79 | 1,269,311 | +0.73(+2.51%) |
Mar 03, 2014 | 29.15 | 29.27 | 28.99 | 29.06 | 1,782,018 | -0.57(-1.93%) |
Feb 28, 2014 | 29.63 | 29.75 | 29.49 | 29.63 | 2,257,582 | +0.03(+0.10%) |
Feb 27, 2014 | 29.36 | 29.63 | 29.35 | 29.60 | 1,405,482 | +0.15(+0.52%) |
Feb 26, 2014 | 29.64 | 29.69 | 29.40 | 29.45 | 1,645,712 | -0.40(-1.35%) |
Feb 25, 2014 | 29.80 | 29.92 | 29.66 | 29.85 | 4,692,661 | +0.19(+0.66%) |
Feb 24, 2014 | 29.46 | 29.82 | 29.44 | 29.66 | 1,755,461 | +0.35(+1.18%) |
Feb 21, 2014 | 29.40 | 29.56 | 29.29 | 29.31 | 1,513,636 | -0.11(-0.37%) |
Feb 20, 2014 | 29.25 | 29.49 | 29.17 | 29.42 | 1,294,572 | +0.22(+0.77%) |
Feb 19, 2014 | 29.17 | 29.37 | 29.15 | 29.20 | 1,214,915 | +0.01(+0.05%) |
Feb 18, 2014 | 29.12 | 29.26 | 28.97 | 29.18 | 1,757,735 | +0.61(+2.15%) |
Feb 14, 2014 | 28.40 | 28.57 | 28.57 | 28.57 | 1,714,050 | +0.01(+0.05%) |
Feb 13, 2014 | 28.34 | 28.58 | 28.33 | 28.55 | 1,238,579 | +0.16(+0.56%) |
Feb 12, 2014 | 28.47 | 28.52 | 28.36 | 28.39 | 1,682,852 | -0.25(-0.86%) |
Feb 11, 2014 | 28.36 | 28.69 | 28.30 | 28.64 | 1,708,310 | +0.29(+1.02%) |
Feb 10, 2014 | 28.18 | 28.38 | 28.16 | 28.35 | 1,395,329 | +0.11(+0.38%) |
Feb 07, 2014 | 28.05 | 28.27 | 27.99 | 28.24 | 1,897,719 | +0.38(+1.37%) |
Feb 06, 2014 | 27.57 | 27.90 | 27.53 | 27.86 | 1,945,412 | +0.53(+1.93%) |
Feb 05, 2014 | 27.18 | 27.41 | 27.17 | 27.33 | 1,616,810 | +0.02(+0.07%) |
Feb 04, 2014 | 27.35 | 27.37 | 27.21 | 27.32 | 1,924,472 | +0.13(+0.47%) |
Feb 03, 2014 | 27.63 | 27.67 | 27.18 | 27.19 | 3,189,636 | -0.43(-1.55%) |
Jan 31, 2014 | 27.47 | 27.76 | 27.39 | 27.62 | 2,874,199 | -0.39(-1.38%) |
Jan 30, 2014 | 28.10 | 28.17 | 27.90 | 28.00 | 2,757,698 | -0.27(-0.96%) |
Jan 29, 2014 | 28.33 | 28.43 | 28.21 | 28.27 | 1,887,989 | -0.52(-1.79%) |
Jan 28, 2014 | 28.80 | 28.87 | 28.69 | 28.79 | 1,692,263 | -0.08(-0.27%) |
Jan 27, 2014 | 29.08 | 29.10 | 28.82 | 28.87 | 2,239,813 | -0.11(-0.39%) |
Jan 24, 2014 | 29.49 | 29.49 | 28.98 | 28.98 | 2,004,747 | -0.77(-2.60%) |
Jan 23, 2014 | 29.75 | 29.82 | 29.65 | 29.75 | 1,470,182 | -0.08(-0.26%) |
Jan 22, 2014 | 29.75 | 29.88 | 29.74 | 29.83 | 1,795,289 | +0.41(+1.41%) |
Jan 21, 2014 | 29.63 | 29.63 | 29.23 | 29.42 | 2,531,765 | +0.93(+3.26%) |
Jan 17, 2014 | 28.59 | 28.49 | 28.49 | 28.49 | 2,503,496 | -0.19(-0.67%) |
Jan 16, 2014 | 28.53 | 28.69 | 28.45 | 28.68 | 1,919,667 | +0.49(+1.73%) |
Jan 15, 2014 | 28.58 | 28.33 | 28.04 | 28.19 | 3,305,542 | -0.39(-1.35%) |
Jan 14, 2014 | 28.60 | 28.62 | 28.44 | 28.58 | 3,471,480 | +0.36(+1.29%) |
Jan 13, 2014 | 27.98 | 28.33 | 27.97 | 28.22 | 2,961,863 | -0.21(-0.73%) |
Jan 10, 2014 | 28.22 | 28.47 | 28.22 | 28.42 | 3,193,283 | +0.17(+0.61%) |
Jan 09, 2014 | 28.00 | 28.28 | 27.98 | 28.25 | 3,414,106 | -0.24(-0.83%) |
Jan 08, 2014 | 28.51 | 28.52 | 28.41 | 28.49 | 2,339,602 | -0.34(-1.17%) |
Jan 07, 2014 | 28.77 | 28.90 | 28.77 | 28.82 | 1,701,715 | +0.11(+0.37%) |
Jan 06, 2014 | 28.73 | 28.84 | 28.68 | 28.72 | 1,354,511 | -0.08(-0.27%) |
Jan 03, 2014 | 28.85 | 28.92 | 28.74 | 28.80 | 1,215,546 | -0.04(-0.12%) |
Jan 02, 2014 | 28.87 | 28.90 | 28.72 | 28.83 | 1,748,232 | -0.64(-2.16%) |
Dec 31, 2013 | 29.48 | 29.47 | 29.47 | 29.47 | 897,321 | +0.11(+0.39%) |
Dec 30, 2013 | 29.30 | 29.42 | 29.24 | 29.35 | 830,060 | +0.06(+0.22%) |
Dec 27, 2013 | 29.41 | 29.42 | 29.19 | 29.29 | 1,103,849 | +0.38(+1.31%) |
Dec 26, 2013 | 28.80 | 28.94 | 28.77 | 28.91 | 746,819 | +0.12(+0.42%) |
Dec 24, 2013 | 28.75 | 28.80 | 28.71 | 28.79 | 495,138 | +0.23(+0.80%) |
Dec 23, 2013 | 28.57 | 28.67 | 28.51 | 28.56 | 1,962,054 | +0.01(+0.05%) |
Dec 20, 2013 | 28.39 | 28.55 | 28.39 | 28.55 | 2,532,203 | +0.21(+0.73%) |
Dec 19, 2013 | 28.18 | 28.36 | 28.12 | 28.34 | 1,943,674 | +0.06(+0.23%) |
Dec 18, 2013 | 27.94 | 28.27 | 27.74 | 28.27 | 2,427,404 | +0.31(+1.13%) |
Dec 17, 2013 | 27.97 | 28.08 | 27.87 | 27.96 | 1,920,304 | -0.21(-0.76%) |
Dec 16, 2013 | 28.12 | 28.27 | 28.12 | 28.17 | 1,246,399 | +0.19(+0.66%) |
Dec 13, 2013 | 27.96 | 28.02 | 27.87 | 27.99 | 1,248,831 | -0.05(-0.18%) |
Dec 12, 2013 | 28.14 | 28.19 | 27.97 | 28.04 | 1,483,377 | -0.47(-1.66%) |
Dec 11, 2013 | 28.66 | 28.73 | 28.47 | 28.51 | 1,667,783 | -0.45(-1.56%) |
Dec 10, 2013 | 29.07 | 29.10 | 28.90 | 28.96 | 1,267,115 | -0.19(-0.66%) |
Dec 09, 2013 | 28.99 | 29.18 | 28.97 | 29.15 | 1,058,344 | +0.07(+0.25%) |
Dec 06, 2013 | 28.82 | 29.08 | 28.81 | 29.08 | 953,322 | +0.57(+2.01%) |
Dec 05, 2013 | 28.57 | 28.65 | 28.44 | 28.51 | 1,253,888 | +0.02(+0.08%) |
Dec 04, 2013 | 28.39 | 28.53 | 28.26 | 28.49 | 1,328,777 | -0.09(-0.30%) |
Dec 03, 2013 | 28.41 | 28.62 | 28.41 | 28.57 | 1,598,716 | -0.04(-0.15%) |
Dec 02, 2013 | 28.60 | 28.73 | 28.49 | 28.62 | 2,156,000 | -0.35(-1.21%) |
Nov 29, 2013 | 29.02 | 29.08 | 28.95 | 28.97 | 676,193 | +0.20(+0.70%) |
Nov 27, 2013 | 28.82 | 29.07 | 28.70 | 28.77 | 1,163,208 | +0.09(+0.30%) |
Nov 26, 2013 | 28.75 | 28.81 | 28.62 | 28.68 | 1,353,447 | -0.24(-0.82%) |
Nov 25, 2013 | 28.97 | 29.05 | 28.91 | 28.92 | 937,235 | +0.25(+0.87%) |
Nov 22, 2013 | 28.60 | 28.70 | 28.57 | 28.67 | 1,066,249 | -0.07(-0.25%) |
Nov 21, 2013 | 28.66 | 28.74 | 28.61 | 28.74 | 1,257,911 | -0.04(-0.12%) |
Nov 20, 2013 | 29.10 | 29.10 | 28.67 | 28.77 | 1,287,757 | +0.01(+0.03%) |
Nov 19, 2013 | 28.80 | 28.86 | 28.74 | 28.77 | 1,320,496 | +0.04(+0.15%) |
Nov 18, 2013 | 28.86 | 28.86 | 28.70 | 28.72 | 997,913 | +0.13(+0.45%) |
Nov 15, 2013 | 28.48 | 28.60 | 28.44 | 28.60 | 1,610,316 | +0.09(+0.33%) |
Nov 14, 2013 | 28.47 | 28.52 | 28.39 | 28.50 | 2,442,158 | +0.02(+0.08%) |
Nov 13, 2013 | 28.18 | 28.50 | 28.18 | 28.48 | 1,531,828 | +0.04(+0.15%) |
Nov 12, 2013 | 28.50 | 28.52 | 28.33 | 28.44 | 1,523,647 | -0.03(-0.10%) |
Nov 11, 2013 | 28.42 | 28.50 | 28.39 | 28.47 | 1,512,505 | +0.11(+0.38%) |
Nov 08, 2013 | 28.34 | 28.39 | 28.24 | 28.36 | 2,076,894 | -0.02(-0.08%) |
Nov 07, 2013 | 28.62 | 28.65 | 28.31 | 28.38 | 3,955,638 | -0.26(-0.92%) |
Nov 06, 2013 | 28.68 | 28.81 | 28.57 | 28.65 | 3,477,262 | -0.25(-0.87%) |
Nov 05, 2013 | 28.71 | 28.94 | 28.65 | 28.90 | 1,707,718 | +0.07(+0.25%) |
Nov 04, 2013 | 28.70 | 28.83 | 28.62 | 28.83 | 1,216,660 | +0.38(+1.32%) |
Nov 01, 2013 | 28.39 | 28.47 | 28.29 | 28.45 | 2,069,518 | -0.32(-1.11%) |
Oct 31, 2013 | 28.80 | 28.90 | 28.66 | 28.77 | 2,957,188 | +0.04(+0.12%) |
Oct 30, 2013 | 28.98 | 28.99 | 28.65 | 28.73 | 3,647,526 | -0.37(-1.27%) |
Oct 29, 2013 | 28.99 | 29.12 | 28.97 | 29.10 | 2,222,581 | +0.10(+0.34%) |
Oct 28, 2013 | 28.66 | 29.05 | 28.66 | 29.00 | 2,292,997 | +0.40(+1.39%) |
Oct 25, 2013 | 28.49 | 28.65 | 28.44 | 28.61 | 4,045,375 | -0.23(-0.81%) |
Oct 24, 2013 | 28.88 | 28.90 | 28.72 | 28.84 | 3,221,682 | +0.21(+0.72%) |
Oct 23, 2013 | 28.73 | 28.76 | 28.56 | 28.64 | 2,143,999 | -0.07(-0.25%) |
Oct 22, 2013 | 28.60 | 28.81 | 28.56 | 28.71 | 1,596,695 | +0.41(+1.45%) |
Oct 21, 2013 | 28.23 | 28.34 | 28.16 | 28.29 | 1,218,279 | -0.04(-0.12%) |
Oct 18, 2013 | 28.39 | 28.42 | 28.27 | 28.33 | 1,486,069 | +0.10(+0.35%) |
Oct 17, 2013 | 27.93 | 28.26 | 27.90 | 28.23 | 1,551,825 | +0.94(+3.43%) |
Oct 16, 2013 | 27.16 | 27.31 | 27.09 | 27.30 | 2,777,434 | +0.05(+0.18%) |
Oct 15, 2013 | 27.29 | 27.37 | 27.22 | 27.25 | 1,879,249 | +0.04(+0.13%) |
Oct 14, 2013 | 27.13 | 27.24 | 27.07 | 27.21 | 1,690,243 | +0.13(+0.47%) |
Oct 11, 2013 | 26.93 | 27.10 | 26.91 | 27.08 | 1,649,688 | +0.20(+0.74%) |
Oct 10, 2013 | 26.51 | 26.88 | 26.51 | 26.88 | 2,298,210 | +0.18(+0.69%) |
Oct 09, 2013 | 26.56 | 26.77 | 26.52 | 26.70 | 2,006,674 | -0.13(-0.48%) |
Oct 08, 2013 | 26.88 | 26.96 | 26.80 | 26.83 | 2,412,201 | -0.22(-0.81%) |
Oct 07, 2013 | 26.93 | 27.17 | 26.92 | 27.05 | 1,051,128 | +0.02(+0.08%) |
Oct 04, 2013 | 26.98 | 27.08 | 26.95 | 27.03 | 1,997,491 | -0.15(-0.55%) |
Oct 03, 2013 | 27.06 | 27.25 | 27.05 | 27.17 | 3,279,172 | +0.28(+1.03%) |
Oct 02, 2013 | 26.74 | 26.90 | 26.68 | 26.90 | 2,742,909 | -0.27(-0.99%) |
Oct 01, 2013 | 27.03 | 27.17 | 26.98 | 27.17 | 2,750,335 | -0.18(-0.65%) |
Sep 30, 2013 | 27.93 | 28.05 | 27.26 | 27.34 | 2,493,600 | -0.77(-2.72%) |
Sep 27, 2013 | 28.11 | 28.18 | 28.00 | 28.11 | 1,514,886 | -0.45(-1.59%) |
Sep 26, 2013 | 28.59 | 28.65 | 28.42 | 28.56 | 1,352,276 | +0.16(+0.57%) |
Sep 25, 2013 | 28.44 | 28.54 | 28.38 | 28.40 | 1,897,403 | -0.23(-0.79%) |
Sep 24, 2013 | 28.61 | 28.76 | 28.60 | 28.63 | 2,178,095 | -0.52(-1.78%) |
Sep 23, 2013 | 29.29 | 29.29 | 29.05 | 29.15 | 1,388,916 | -0.14(-0.48%) |
Sep 20, 2013 | 29.42 | 29.44 | 29.27 | 29.29 | 1,103,037 | -0.11(-0.36%) |
Sep 19, 2013 | 29.68 | 29.68 | 29.32 | 29.39 | 1,605,782 | +0.45(+1.57%) |
Sep 18, 2013 | 28.33 | 28.95 | 28.22 | 28.94 | 1,765,829 | +0.61(+2.15%) |
Sep 17, 2013 | 28.22 | 28.39 | 28.22 | 28.33 | 1,016,971 | +0.20(+0.71%) |
Sep 16, 2013 | 28.12 | 28.17 | 28.02 | 28.13 | 1,673,166 | +0.28(+1.02%) |
Sep 13, 2013 | 27.71 | 27.87 | 27.62 | 27.85 | 1,439,941 | +0.33(+1.21%) |
Sep 12, 2013 | 27.66 | 27.66 | 27.52 | 27.52 | 2,065,524 | -0.11(-0.38%) |
Sep 11, 2013 | 27.57 | 27.65 | 27.53 | 27.62 | 3,388,972 | -0.09(-0.33%) |
Sep 10, 2013 | 27.73 | 27.75 | 27.66 | 27.71 | 2,745,642 | +0.43(+1.58%) |
Sep 09, 2013 | 27.13 | 27.29 | 27.08 | 27.28 | 1,257,752 | +0.14(+0.52%) |
Sep 06, 2013 | 27.17 | 27.34 | 27.00 | 27.14 | 1,028,695 | +0.16(+0.60%) |
Sep 05, 2013 | 26.89 | 27.04 | 26.87 | 26.98 | 1,120,105 | -0.05(-0.18%) |
Sep 04, 2013 | 26.82 | 27.06 | 26.79 | 27.03 | 1,309,360 | -0.11(-0.39%) |
Sep 03, 2013 | 27.29 | 27.40 | 27.08 | 27.13 | 1,077,470 | +0.07(+0.26%) |
Aug 30, 2013 | 27.08 | 27.13 | 26.96 | 27.06 | 1,118,739 | -0.13(-0.50%) |
Aug 29, 2013 | 27.05 | 27.25 | 27.04 | 27.20 | 1,322,394 | -0.20(-0.72%) |
Aug 28, 2013 | 27.29 | 27.45 | 27.28 | 27.39 | 2,787,018 | -0.26(-0.92%) |
Aug 27, 2013 | 27.74 | 27.89 | 27.63 | 27.65 | 1,447,620 | -0.45(-1.59%) |
Aug 26, 2013 | 28.20 | 28.25 | 28.05 | 28.10 | 1,005,574 | -0.08(-0.28%) |
Aug 23, 2013 | 28.05 | 28.26 | 28.03 | 28.17 | 997,883 | +0.23(+0.81%) |
Aug 22, 2013 | 27.90 | 28.00 | 27.86 | 27.95 | 994,995 | +0.09(+0.31%) |
Aug 21, 2013 | 28.07 | 28.10 | 27.82 | 27.86 | 1,235,225 | -0.39(-1.38%) |
Aug 20, 2013 | 28.15 | 28.37 | 28.12 | 28.25 | 1,054,370 | -0.11(-0.37%) |
Aug 19, 2013 | 28.49 | 28.54 | 28.35 | 28.36 | 1,138,444 | -0.10(-0.35%) |
Aug 16, 2013 | 28.56 | 28.56 | 28.40 | 28.46 | 1,139,037 | +0.01(+0.02%) |
Aug 15, 2013 | 28.26 | 28.49 | 28.12 | 28.45 | 1,186,804 | -0.20(-0.69%) |
Aug 14, 2013 | 28.78 | 28.85 | 28.63 | 28.65 | 963,349 | -0.06(-0.22%) |
Aug 13, 2013 | 28.66 | 28.76 | 28.56 | 28.71 | 1,187,943 | +0.23(+0.80%) |
Aug 12, 2013 | 28.42 | 28.51 | 28.39 | 28.49 | 956,186 | -0.09(-0.30%) |
Aug 09, 2013 | 28.58 | 28.71 | 28.52 | 28.57 | 787,501 | +0.12(+0.42%) |
Aug 08, 2013 | 28.41 | 28.53 | 28.30 | 28.45 | 1,209,916 | +0.05(+0.17%) |
Aug 07, 2013 | 28.41 | 28.51 | 28.29 | 28.40 | 2,523,448 | -0.49(-1.71%) |
Aug 06, 2013 | 28.85 | 28.99 | 28.82 | 28.89 | 1,146,531 | -0.25(-0.84%) |
Aug 05, 2013 | 29.06 | 29.17 | 28.95 | 29.14 | 1,026,056 | +0.06(+0.22%) |
Aug 02, 2013 | 28.94 | 29.10 | 28.82 | 29.08 | 1,079,762 | +0.18(+0.63%) |
Aug 01, 2013 | 28.88 | 28.94 | 28.77 | 28.89 | 4,097,340 | +0.34(+1.21%) |
Jul 31, 2013 | 28.42 | 28.70 | 28.37 | 28.55 | 3,777,873 | +0.06(+0.20%) |
Jul 30, 2013 | 28.63 | 28.66 | 28.46 | 28.49 | 3,459,585 | -0.02(-0.07%) |
Jul 29, 2013 | 28.35 | 28.58 | 28.35 | 28.51 | 1,908,195 | +0.01(+0.02%) |
Jul 26, 2013 | 28.48 | 28.55 | 28.23 | 28.51 | 2,696,762 | -0.46(-1.60%) |
Jul 25, 2013 | 28.76 | 28.98 | 28.75 | 28.97 | 1,339,889 | -0.25(-0.87%) |
Jul 24, 2013 | 29.51 | 29.51 | 29.15 | 29.22 | 1,182,196 | -0.08(-0.26%) |
Jul 23, 2013 | 29.53 | 29.55 | 29.28 | 29.30 | 1,265,484 | -0.18(-0.62%) |
Jul 22, 2013 | 29.61 | 29.69 | 29.45 | 29.48 | 1,369,238 | -0.10(-0.33%) |
Jul 19, 2013 | 29.30 | 29.62 | 29.27 | 29.58 | 1,345,593 | +0.08(+0.26%) |
Jul 18, 2013 | 29.58 | 29.71 | 29.49 | 29.51 | 1,067,162 | +0.05(+0.19%) |
Jul 17, 2013 | 29.72 | 29.74 | 29.37 | 29.45 | 1,496,846 | -0.38(-1.29%) |
Jul 16, 2013 | 29.81 | 29.86 | 29.66 | 29.84 | 868,622 | -0.15(-0.49%) |
Jul 15, 2013 | 29.88 | 29.99 | 29.84 | 29.98 | 446,031 | +0.22(+0.73%) |
Jul 12, 2013 | 29.68 | 29.82 | 29.67 | 29.77 | 665,647 | -0.11(-0.35%) |
Jul 11, 2013 | 29.65 | 29.91 | 29.40 | 29.87 | 1,180,904 | +0.86(+2.95%) |
Jul 10, 2013 | 28.82 | 29.10 | 28.82 | 29.01 | 1,442,579 | +0.12(+0.41%) |
Jul 09, 2013 | 28.94 | 28.92 | 28.79 | 28.89 | 728,242 | +0.09(+0.32%) |
Jul 08, 2013 | 28.92 | 28.94 | 28.75 | 28.80 | 1,073,570 | +0.11(+0.37%) |
Jul 05, 2013 | 28.75 | 28.75 | 28.42 | 28.70 | 1,493,724 | +0.22(+0.79%) |
Jul 03, 2013 | 28.28 | 28.49 | 28.21 | 28.47 | 574,457 | -0.04(-0.15%) |
Jul 02, 2013 | 28.42 | 28.66 | 28.41 | 28.51 | 849,385 | -0.04(-0.15%) |