Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 39.65 | 39.79 | 39.52 | 39.79 | 1,692,811 | +0.17(+0.42%) |
Jun 27, 2014 | 39.50 | 39.69 | 39.44 | 39.63 | 2,653,375 | +0.10(+0.26%) |
Jun 26, 2014 | 39.50 | 39.54 | 39.39 | 39.52 | 1,245,368 | +0.04(+0.11%) |
Jun 25, 2014 | 39.35 | 39.54 | 39.27 | 39.48 | 1,257,330 | +0.17(+0.43%) |
Jun 24, 2014 | 39.16 | 39.48 | 39.16 | 39.31 | 1,459,786 | +0.13(+0.32%) |
Jun 23, 2014 | 38.87 | 39.21 | 38.75 | 39.19 | 1,339,264 | +0.34(+0.86%) |
Jun 20, 2014 | 39.06 | 39.08 | 38.77 | 38.85 | 1,962,767 | -0.17(-0.43%) |
Jun 19, 2014 | 38.54 | 39.06 | 38.39 | 39.02 | 2,319,716 | +0.52(+1.36%) |
Jun 18, 2014 | 38.79 | 38.81 | 38.35 | 38.49 | 2,392,350 | -0.23(-0.59%) |
Jun 17, 2014 | 38.91 | 38.91 | 38.70 | 38.72 | 1,328,781 | -0.13(-0.32%) |
Jun 16, 2014 | 38.60 | 38.85 | 38.54 | 38.85 | 1,858,364 | +0.29(+0.76%) |
Jun 13, 2014 | 38.56 | 38.64 | 38.35 | 38.56 | 1,209,373 | +0.06(+0.16%) |
Jun 12, 2014 | 38.64 | 38.70 | 38.43 | 38.49 | 1,530,058 | -0.17(-0.43%) |
Jun 11, 2014 | 38.70 | 38.77 | 38.56 | 38.66 | 1,038,058 | -0.08(-0.22%) |
Jun 10, 2014 | 38.62 | 38.85 | 38.61 | 38.75 | 1,221,841 | +0.04(+0.11%) |
Jun 06, 2014 | 38.54 | 38.75 | 38.54 | 38.70 | 1,658,236 | +0.15(+0.38%) |
Jun 05, 2014 | 38.54 | 38.60 | 38.38 | 38.56 | 1,460,552 | +0.06(+0.16%) |
Jun 04, 2014 | 38.20 | 38.54 | 38.16 | 38.49 | 986,761 | +0.15(+0.38%) |
Jun 03, 2014 | 38.41 | 38.49 | 38.31 | 38.35 | 1,499,933 | -0.04(-0.11%) |
Jun 02, 2014 | 38.20 | 38.41 | 38.12 | 38.39 | 1,222,326 | +0.19(+0.49%) |
May 30, 2014 | 38.05 | 38.22 | 37.93 | 38.20 | 1,419,782 | +0.19(+0.50%) |
May 29, 2014 | 38.03 | 38.16 | 37.95 | 38.01 | 1,235,106 | -0.02(-0.05%) |
May 28, 2014 | 38.16 | 38.18 | 37.91 | 38.03 | 1,405,946 | -0.04(-0.11%) |
May 27, 2014 | 38.22 | 38.24 | 37.97 | 38.08 | 1,118,020 | -0.06(-0.16%) |
May 23, 2014 | 38.16 | 38.14 | 38.14 | 38.14 | 2,067,078 | +0.02(+0.05%) |
May 22, 2014 | 38.01 | 38.14 | 38.00 | 38.12 | 865,054 | +0.13(+0.33%) |
May 21, 2014 | 37.95 | 38.05 | 37.87 | 37.99 | 1,340,294 | +0.08(+0.22%) |
May 20, 2014 | 37.84 | 37.95 | 37.76 | 37.91 | 1,384,412 | +0.10(+0.28%) |
May 19, 2014 | 37.97 | 38.03 | 37.78 | 37.80 | 1,374,140 | -0.13(-0.33%) |
May 16, 2014 | 37.91 | 37.99 | 37.82 | 37.93 | 1,174,115 | +0.08(+0.22%) |
May 15, 2014 | 37.87 | 37.89 | 37.61 | 37.84 | 1,093,919 | +0.00(+0.01%) |
May 14, 2014 | 37.74 | 37.84 | 37.66 | 37.84 | 1,524,925 | +0.14(+0.38%) |
May 13, 2014 | 37.89 | 37.91 | 37.66 | 37.70 | 1,736,561 | -0.08(-0.22%) |
May 12, 2014 | 37.80 | 37.89 | 37.70 | 37.78 | 1,068,231 | +0.10(+0.28%) |
May 09, 2014 | 37.89 | 37.95 | 37.59 | 37.68 | 1,128,182 | -0.13(-0.33%) |
May 08, 2014 | 38.16 | 38.20 | 37.66 | 37.80 | 1,818,347 | -0.40(-1.04%) |
May 07, 2014 | 37.99 | 38.20 | 37.80 | 38.20 | 1,153,164 | +0.34(+0.88%) |
May 06, 2014 | 38.01 | 38.08 | 37.74 | 37.87 | 1,285,186 | -0.09(-0.23%) |
May 05, 2014 | 37.68 | 38.01 | 37.63 | 37.95 | 3,034,683 | +0.27(+0.71%) |
May 02, 2014 | 37.56 | 37.68 | 37.46 | 37.68 | 1,113,141 | +0.14(+0.38%) |
May 01, 2014 | 37.44 | 37.58 | 37.37 | 37.54 | 1,069,484 | +0.19(+0.50%) |
Apr 30, 2014 | 37.46 | 37.46 | 37.25 | 37.35 | 1,069,149 | -0.06(-0.17%) |
Apr 29, 2014 | 37.21 | 37.44 | 37.19 | 37.42 | 1,335,136 | +0.27(+0.72%) |
Apr 28, 2014 | 37.15 | 37.21 | 37.00 | 37.15 | 1,281,697 | +0.10(+0.28%) |
Apr 25, 2014 | 37.21 | 37.39 | 36.92 | 37.04 | 1,077,419 | -0.14(-0.39%) |
Apr 24, 2014 | 37.64 | 37.64 | 37.15 | 37.19 | 2,227,571 | -0.21(-0.55%) |
Apr 23, 2014 | 37.44 | 37.54 | 37.35 | 37.39 | 1,049,022 | -0.06(-0.17%) |
Apr 22, 2014 | 37.48 | 37.64 | 37.42 | 37.46 | 1,390,441 | +0.04(+0.11%) |
Apr 21, 2014 | 37.31 | 37.44 | 37.23 | 37.42 | 2,006,062 | +0.14(+0.39%) |
Apr 17, 2014 | 37.13 | 37.27 | 37.27 | 37.27 | 1,546,300 | +0.14(+0.39%) |
Apr 16, 2014 | 37.04 | 37.21 | 36.92 | 37.13 | 1,447,719 | +0.19(+0.50%) |
Apr 15, 2014 | 37.02 | 37.09 | 36.85 | 36.94 | 1,910,649 | -0.06(-0.17%) |
Apr 14, 2014 | 37.04 | 37.29 | 36.98 | 37.00 | 1,567,930 | +0.02(+0.06%) |
Apr 11, 2014 | 36.63 | 37.00 | 36.59 | 36.98 | 7,127,999 | +0.35(+0.96%) |
Apr 10, 2014 | 36.86 | 37.02 | 36.55 | 36.63 | 1,017,832 | -0.23(-0.62%) |
Apr 09, 2014 | 36.82 | 37.00 | 36.67 | 36.86 | 1,241,503 | +0.08(+0.22%) |
Apr 08, 2014 | 36.76 | 36.86 | 36.59 | 36.78 | 1,305,068 | +0.19(+0.51%) |
Apr 07, 2014 | 36.90 | 36.94 | 36.53 | 36.59 | 1,252,586 | -0.25(-0.67%) |
Apr 04, 2014 | 36.90 | 37.06 | 36.84 | 36.84 | 1,196,989 | +0.02(+0.06%) |
Apr 03, 2014 | 36.82 | 36.96 | 36.71 | 36.82 | 1,325,349 | +0.06(+0.17%) |
Apr 02, 2014 | 36.78 | 36.86 | 36.69 | 36.76 | 1,630,071 | -0.04(-0.11%) |
Apr 01, 2014 | 36.47 | 36.84 | 36.43 | 36.80 | 1,728,824 | +0.37(+1.02%) |
Mar 31, 2014 | 36.30 | 36.43 | 36.24 | 36.43 | 1,465,110 | +0.14(+0.40%) |
Mar 28, 2014 | 36.10 | 36.28 | 36.01 | 36.28 | 851,900 | +0.23(+0.63%) |
Mar 27, 2014 | 35.99 | 36.10 | 35.91 | 36.05 | 936,608 | +0.10(+0.29%) |
Mar 26, 2014 | 35.99 | 36.05 | 35.89 | 35.95 | 1,476,345 | +0.04(+0.11%) |
Mar 25, 2014 | 36.01 | 36.05 | 35.85 | 35.91 | 871,691 | -0.02(-0.06%) |
Mar 24, 2014 | 36.10 | 36.16 | 35.79 | 35.93 | 1,441,152 | -0.12(-0.34%) |
Mar 21, 2014 | 36.16 | 36.16 | 35.99 | 36.05 | 1,431,751 | -0.04(-0.11%) |
Mar 20, 2014 | 36.01 | 36.10 | 35.81 | 36.10 | 1,366,903 | +0.10(+0.29%) |
Mar 19, 2014 | 36.34 | 36.38 | 35.93 | 35.99 | 2,020,137 | -0.27(-0.74%) |
Mar 18, 2014 | 36.14 | 36.36 | 36.10 | 36.26 | 1,429,065 | +0.16(+0.46%) |
Mar 17, 2014 | 36.03 | 36.16 | 35.89 | 36.10 | 1,547,443 | +0.16(+0.46%) |
Mar 14, 2014 | 35.81 | 36.12 | 35.81 | 35.93 | 1,312,690 | +0.16(+0.46%) |
Mar 13, 2014 | 35.99 | 35.99 | 35.70 | 35.77 | 1,052,108 | -0.16(-0.46%) |
Mar 12, 2014 | 35.93 | 36.05 | 35.79 | 35.93 | 1,156,126 | -0.04(-0.11%) |
Mar 11, 2014 | 36.03 | 36.05 | 35.79 | 35.97 | 1,078,620 | +0.02(+0.06%) |
Mar 10, 2014 | 36.10 | 36.18 | 35.93 | 35.95 | 932,484 | -0.19(-0.51%) |
Mar 07, 2014 | 36.18 | 36.22 | 35.97 | 36.14 | 1,931,822 | -0.02(-0.06%) |
Mar 06, 2014 | 36.26 | 36.30 | 36.05 | 36.16 | 1,423,958 | -0.04(-0.11%) |
Mar 05, 2014 | 36.10 | 36.30 | 36.01 | 36.20 | 1,143,140 | +0.10(+0.29%) |
Mar 04, 2014 | 36.10 | 36.18 | 35.97 | 36.10 | 1,614,969 | +0.14(+0.40%) |
Mar 03, 2014 | 35.91 | 36.05 | 35.79 | 35.95 | 1,161,535 | +0.04(+0.11%) |
Feb 28, 2014 | 36.05 | 36.10 | 35.85 | 35.91 | 1,892,148 | -0.14(-0.40%) |
Feb 27, 2014 | 36.12 | 36.20 | 36.01 | 36.05 | 1,392,865 | -0.12(-0.34%) |
Feb 26, 2014 | 35.93 | 36.24 | 35.79 | 36.18 | 1,810,493 | +0.29(+0.80%) |
Feb 25, 2014 | 35.95 | 35.99 | 35.74 | 35.89 | 1,783,395 | +0.00(+0.00%) |
Feb 24, 2014 | 35.97 | 36.05 | 35.72 | 35.89 | 2,347,294 | -0.16(-0.46%) |
Feb 21, 2014 | 36.12 | 36.20 | 35.97 | 36.05 | 1,220,371 | -0.02(-0.06%) |
Feb 20, 2014 | 36.26 | 36.29 | 35.97 | 36.07 | 1,932,772 | -0.16(-0.46%) |
Feb 19, 2014 | 36.51 | 36.54 | 36.18 | 36.24 | 1,392,835 | -0.27(-0.73%) |
Feb 18, 2014 | 36.53 | 36.71 | 36.45 | 36.51 | 1,943,133 | -0.04(-0.11%) |
Feb 14, 2014 | 36.57 | 36.55 | 36.55 | 36.55 | 1,230,243 | +0.04(+0.11%) |
Feb 13, 2014 | 36.49 | 36.78 | 36.34 | 36.51 | 1,262,376 | +0.04(+0.11%) |
Feb 12, 2014 | 36.49 | 36.55 | 36.37 | 36.47 | 1,572,051 | +0.02(+0.06%) |
Feb 11, 2014 | 36.26 | 36.49 | 36.20 | 36.45 | 1,488,496 | +0.21(+0.57%) |
Feb 10, 2014 | 36.38 | 36.40 | 36.03 | 36.24 | 1,516,278 | -0.14(-0.40%) |
Feb 07, 2014 | 36.12 | 36.51 | 36.12 | 36.38 | 1,670,158 | +0.29(+0.80%) |
Feb 06, 2014 | 36.07 | 36.20 | 35.93 | 36.10 | 1,578,203 | +0.18(+0.51%) |
Feb 05, 2014 | 35.79 | 35.97 | 35.67 | 35.91 | 1,050,525 | +0.12(+0.34%) |
Feb 04, 2014 | 36.04 | 36.18 | 35.74 | 35.79 | 1,296,177 | -0.20(-0.56%) |
Feb 03, 2014 | 36.14 | 36.30 | 35.81 | 36.00 | 1,640,711 | -0.14(-0.39%) |
Jan 31, 2014 | 35.63 | 36.24 | 35.61 | 36.14 | 1,922,150 | +0.30(+0.85%) |
Jan 30, 2014 | 35.89 | 36.06 | 35.83 | 35.83 | 2,403,294 | +0.04(+0.11%) |
Jan 29, 2014 | 35.63 | 35.93 | 35.59 | 35.79 | 1,148,348 | +0.02(+0.06%) |
Jan 28, 2014 | 35.75 | 35.91 | 35.67 | 35.77 | 1,168,633 | +0.14(+0.40%) |
Jan 27, 2014 | 35.87 | 35.97 | 35.37 | 35.63 | 2,640,725 | -0.22(-0.62%) |
Jan 24, 2014 | 36.00 | 36.00 | 35.73 | 35.85 | 1,239,697 | -0.14(-0.39%) |
Jan 23, 2014 | 35.97 | 36.08 | 35.89 | 36.00 | 1,166,723 | +0.02(+0.06%) |
Jan 22, 2014 | 35.83 | 36.00 | 35.81 | 35.97 | 1,288,721 | +0.20(+0.57%) |
Jan 21, 2014 | 35.63 | 35.78 | 35.53 | 35.77 | 1,387,125 | +0.32(+0.92%) |
Jan 17, 2014 | 35.55 | 35.45 | 35.45 | 35.45 | 1,168,464 | -0.14(-0.40%) |
Jan 16, 2014 | 35.45 | 35.59 | 35.43 | 35.59 | 1,117,760 | +0.10(+0.29%) |
Jan 15, 2014 | 35.47 | 35.51 | 35.37 | 35.49 | 1,531,789 | +0.02(+0.06%) |
Jan 14, 2014 | 35.43 | 35.51 | 35.28 | 35.47 | 1,193,179 | +0.14(+0.40%) |
Jan 13, 2014 | 35.28 | 35.51 | 35.28 | 35.33 | 1,380,264 | +0.02(+0.06%) |
Jan 10, 2014 | 35.49 | 35.55 | 35.26 | 35.30 | 1,834,493 | -0.10(-0.29%) |
Jan 09, 2014 | 35.51 | 35.51 | 35.30 | 35.41 | 1,221,234 | +0.00(+0.00%) |
Jan 08, 2014 | 35.71 | 35.73 | 35.35 | 35.41 | 1,761,324 | -0.26(-0.74%) |
Jan 07, 2014 | 35.93 | 35.97 | 35.53 | 35.67 | 1,380,821 | +0.02(+0.06%) |
Jan 06, 2014 | 35.73 | 35.79 | 35.59 | 35.65 | 1,325,021 | -0.06(-0.17%) |
Jan 03, 2014 | 35.81 | 35.87 | 35.59 | 35.71 | 1,036,333 | -0.06(-0.17%) |
Jan 02, 2014 | 36.06 | 36.10 | 35.67 | 35.77 | 1,569,448 | -0.35(-0.96%) |
Dec 31, 2013 | 36.08 | 36.12 | 36.12 | 36.12 | 1,170,040 | +0.10(+0.28%) |
Dec 30, 2013 | 35.83 | 36.06 | 35.79 | 36.02 | 1,180,782 | +0.22(+0.62%) |
Dec 27, 2013 | 35.69 | 35.83 | 35.55 | 35.79 | 1,039,787 | +0.16(+0.46%) |
Dec 26, 2013 | 35.57 | 35.77 | 35.54 | 35.63 | 1,000,562 | +0.08(+0.23%) |
Dec 24, 2013 | 35.49 | 35.69 | 35.43 | 35.55 | 1,002,277 | +0.12(+0.34%) |
Dec 23, 2013 | 35.16 | 35.49 | 34.96 | 35.43 | 1,480,036 | +0.37(+1.04%) |
Dec 20, 2013 | 34.82 | 35.14 | 34.76 | 35.06 | 1,404,099 | +0.26(+0.76%) |
Dec 19, 2013 | 34.74 | 34.80 | 34.47 | 34.80 | 1,396,182 | +0.14(+0.41%) |
Dec 18, 2013 | 34.76 | 34.78 | 34.41 | 34.66 | 2,127,813 | -0.04(-0.12%) |
Dec 17, 2013 | 34.86 | 34.88 | 34.63 | 34.70 | 1,434,113 | -0.12(-0.35%) |
Dec 16, 2013 | 34.90 | 35.04 | 34.76 | 34.82 | 1,248,144 | +0.02(+0.06%) |
Dec 13, 2013 | 34.78 | 34.92 | 34.57 | 34.80 | 2,129,930 | +0.08(+0.23%) |
Dec 12, 2013 | 34.78 | 34.82 | 34.51 | 34.72 | 1,164,798 | -0.02(-0.06%) |
Dec 11, 2013 | 35.04 | 35.12 | 34.72 | 34.74 | 1,094,954 | -0.20(-0.58%) |
Dec 10, 2013 | 35.08 | 35.16 | 34.92 | 34.94 | 1,310,079 | -0.06(-0.17%) |
Dec 09, 2013 | 35.18 | 35.18 | 34.96 | 35.00 | 962,919 | -0.10(-0.29%) |
Dec 06, 2013 | 35.16 | 35.16 | 34.88 | 35.10 | 1,185,474 | +0.10(+0.29%) |
Dec 05, 2013 | 35.26 | 35.45 | 34.96 | 35.00 | 1,434,405 | -0.24(-0.69%) |
Dec 04, 2013 | 35.53 | 35.61 | 35.14 | 35.24 | 1,442,873 | -0.30(-0.86%) |
Dec 03, 2013 | 35.59 | 35.65 | 35.45 | 35.55 | 1,169,251 | -0.10(-0.28%) |
Dec 02, 2013 | 35.91 | 35.95 | 35.59 | 35.65 | 1,040,522 | -0.24(-0.68%) |
Nov 29, 2013 | 36.02 | 36.04 | 35.86 | 35.89 | 484,125 | +0.06(+0.17%) |
Nov 27, 2013 | 36.00 | 36.00 | 35.79 | 35.83 | 847,838 | -0.02(-0.06%) |
Nov 26, 2013 | 35.95 | 36.02 | 35.83 | 35.85 | 1,137,322 | -0.10(-0.28%) |
Nov 25, 2013 | 35.91 | 36.02 | 35.85 | 35.95 | 1,962,074 | +0.08(+0.23%) |
Nov 22, 2013 | 35.71 | 35.97 | 35.63 | 35.87 | 1,606,195 | +0.22(+0.63%) |
Nov 21, 2013 | 35.45 | 35.71 | 35.39 | 35.65 | 2,202,607 | +0.26(+0.75%) |
Nov 20, 2013 | 35.33 | 35.55 | 35.28 | 35.39 | 2,324,787 | +0.02(+0.06%) |
Nov 19, 2013 | 35.47 | 35.77 | 35.33 | 35.37 | 1,638,849 | -0.37(-1.02%) |
Nov 18, 2013 | 35.79 | 35.85 | 35.63 | 35.73 | 1,301,672 | -0.02(-0.06%) |
Nov 15, 2013 | 35.30 | 35.75 | 35.28 | 35.75 | 1,826,303 | +0.32(+0.92%) |
Nov 14, 2013 | 35.22 | 35.59 | 35.22 | 35.43 | 1,314,052 | +0.02(+0.06%) |
Nov 12, 2013 | 35.35 | 35.46 | 35.24 | 35.41 | 1,006,269 | +0.02(+0.06%) |
Nov 11, 2013 | 35.47 | 35.65 | 35.33 | 35.39 | 1,036,241 | -0.14(-0.40%) |
Nov 08, 2013 | 35.59 | 35.67 | 35.24 | 35.53 | 1,456,930 | -0.04(-0.11%) |
Nov 07, 2013 | 35.93 | 36.00 | 35.45 | 35.57 | 1,273,282 | -0.24(-0.66%) |
Nov 06, 2013 | 35.78 | 35.88 | 35.60 | 35.80 | 1,551,114 | +0.12(+0.34%) |
Nov 05, 2013 | 35.64 | 35.74 | 35.54 | 35.68 | 1,063,013 | -0.06(-0.17%) |
Nov 04, 2013 | 35.80 | 35.80 | 35.42 | 35.74 | 1,079,853 | +0.08(+0.22%) |
Nov 01, 2013 | 35.68 | 35.80 | 35.57 | 35.66 | 1,877,082 | -0.06(-0.17%) |
Oct 31, 2013 | 35.74 | 35.84 | 35.44 | 35.72 | 1,442,806 | -0.08(-0.22%) |
Oct 30, 2013 | 35.84 | 35.92 | 35.62 | 35.80 | 1,102,416 | +0.04(+0.11%) |
Oct 29, 2013 | 35.70 | 35.88 | 35.56 | 35.76 | 1,026,254 | +0.14(+0.39%) |
Oct 28, 2013 | 36.02 | 36.08 | 35.50 | 35.62 | 1,290,381 | -0.31(-0.86%) |
Oct 25, 2013 | 35.90 | 36.02 | 35.84 | 35.93 | 1,047,134 | +0.05(+0.14%) |
Oct 24, 2013 | 35.76 | 35.94 | 35.74 | 35.88 | 1,543,034 | +0.14(+0.39%) |
Oct 23, 2013 | 35.78 | 35.83 | 35.55 | 35.74 | 2,018,731 | -0.09(-0.25%) |
Oct 22, 2013 | 35.72 | 35.94 | 35.66 | 35.83 | 1,478,946 | +0.23(+0.65%) |
Oct 21, 2013 | 35.40 | 35.64 | 35.34 | 35.60 | 1,852,716 | +0.26(+0.74%) |
Oct 18, 2013 | 35.26 | 35.48 | 35.12 | 35.34 | 1,372,754 | +0.18(+0.51%) |
Oct 17, 2013 | 34.96 | 35.20 | 34.90 | 35.16 | 2,137,827 | +0.20(+0.57%) |
Oct 16, 2013 | 34.98 | 35.10 | 34.90 | 34.96 | 1,809,011 | +0.10(+0.29%) |
Oct 15, 2013 | 35.16 | 35.24 | 34.83 | 34.86 | 3,054,036 | -0.32(-0.91%) |
Oct 14, 2013 | 35.08 | 35.22 | 34.80 | 35.18 | 1,412,819 | +0.20(+0.57%) |
Oct 11, 2013 | 34.80 | 35.00 | 34.72 | 34.98 | 1,323,401 | +0.18(+0.52%) |
Oct 10, 2013 | 35.00 | 35.14 | 34.72 | 34.80 | 1,452,564 | +0.02(+0.06%) |
Oct 09, 2013 | 35.28 | 35.28 | 34.52 | 34.78 | 1,418,534 | +0.00(+0.00%) |
Oct 08, 2013 | 34.98 | 35.08 | 34.76 | 34.78 | 1,000,432 | -0.12(-0.34%) |
Oct 07, 2013 | 35.06 | 35.12 | 34.90 | 34.90 | 998,660 | -0.26(-0.74%) |
Oct 04, 2013 | 35.22 | 35.28 | 35.10 | 35.16 | 883,817 | -0.06(-0.17%) |
Oct 03, 2013 | 35.38 | 35.48 | 35.13 | 35.22 | 1,248,336 | -0.26(-0.73%) |
Oct 02, 2013 | 35.42 | 35.48 | 35.25 | 35.48 | 1,099,625 | +0.02(+0.06%) |
Oct 01, 2013 | 35.24 | 35.50 | 35.18 | 35.46 | 2,189,358 | +0.32(+0.91%) |
Sep 27, 2013 | 35.18 | 35.22 | 34.94 | 35.14 | 1,009,962 | -0.08(-0.23%) |
Sep 26, 2013 | 35.02 | 35.24 | 34.92 | 35.22 | 2,207,049 | +0.26(+0.74%) |
Sep 25, 2013 | 34.94 | 35.00 | 34.76 | 34.96 | 921,681 | +0.06(+0.17%) |
Sep 24, 2013 | 34.98 | 35.08 | 34.82 | 34.90 | 1,137,077 | +0.02(+0.06%) |
Sep 23, 2013 | 34.92 | 35.06 | 34.80 | 34.88 | 1,084,307 | -0.18(-0.51%) |
Sep 20, 2013 | 35.26 | 35.26 | 34.98 | 35.06 | 1,379,759 | -0.16(-0.45%) |
Sep 19, 2013 | 34.72 | 35.38 | 34.68 | 35.22 | 3,450,324 | +0.50(+1.44%) |
Sep 18, 2013 | 34.09 | 34.74 | 34.05 | 34.72 | 2,624,505 | +0.66(+1.94%) |
Sep 17, 2013 | 34.28 | 34.30 | 34.03 | 34.07 | 2,719,742 | -0.22(-0.64%) |
Sep 16, 2013 | 34.58 | 34.56 | 34.23 | 34.28 | 2,121,787 | -0.16(-0.46%) |
Sep 13, 2013 | 34.74 | 34.80 | 34.34 | 34.45 | 1,845,647 | -0.26(-0.75%) |
Sep 12, 2013 | 34.88 | 34.94 | 34.66 | 34.70 | 1,051,067 | -0.16(-0.46%) |
Sep 11, 2013 | 34.57 | 35.00 | 34.57 | 34.86 | 1,078,765 | -0.14(-0.40%) |
Sep 10, 2013 | 34.82 | 35.04 | 34.76 | 35.00 | 1,317,530 | +0.18(+0.52%) |
Sep 09, 2013 | 34.50 | 34.82 | 34.45 | 34.82 | 1,099,198 | +0.32(+0.93%) |
Sep 06, 2013 | 34.52 | 34.62 | 34.45 | 34.50 | 1,037,853 | +0.04(+0.12%) |
Sep 05, 2013 | 34.45 | 34.60 | 34.37 | 34.46 | 851,921 | +0.06(+0.17%) |
Sep 04, 2013 | 34.60 | 34.66 | 34.34 | 34.41 | 1,067,756 | -0.20(-0.58%) |
Sep 03, 2013 | 34.74 | 34.97 | 34.37 | 34.60 | 1,596,645 | -0.02(-0.06%) |
Aug 30, 2013 | 34.94 | 35.04 | 34.54 | 34.62 | 2,260,362 | -0.28(-0.80%) |
Aug 29, 2013 | 34.98 | 34.98 | 34.84 | 34.90 | 942,197 | -0.04(-0.11%) |
Aug 28, 2013 | 34.86 | 35.00 | 34.72 | 34.94 | 1,038,881 | +0.14(+0.40%) |
Aug 27, 2013 | 34.74 | 34.90 | 34.61 | 34.80 | 1,146,485 | -0.04(-0.11%) |
Aug 26, 2013 | 35.16 | 35.20 | 34.72 | 34.84 | 1,676,602 | -0.28(-0.80%) |
Aug 23, 2013 | 35.04 | 35.16 | 35.00 | 35.12 | 1,300,188 | +0.12(+0.34%) |
Aug 22, 2013 | 34.82 | 35.12 | 34.80 | 35.00 | 1,836,061 | +0.18(+0.52%) |
Aug 21, 2013 | 34.78 | 34.98 | 34.74 | 34.82 | 1,282,317 | +0.06(+0.17%) |
Aug 20, 2013 | 34.52 | 34.88 | 34.46 | 34.76 | 1,706,164 | +0.30(+0.87%) |
Aug 19, 2013 | 34.78 | 34.78 | 34.46 | 34.46 | 1,783,755 | -0.22(-0.63%) |
Aug 16, 2013 | 34.76 | 34.80 | 34.64 | 34.68 | 1,076,697 | -0.06(-0.16%) |
Aug 15, 2013 | 34.70 | 34.88 | 34.56 | 34.74 | 1,688,920 | -0.04(-0.13%) |
Aug 14, 2013 | 34.90 | 34.92 | 34.64 | 34.78 | 1,320,330 | +0.02(+0.06%) |
Aug 13, 2013 | 35.02 | 35.02 | 34.56 | 34.76 | 1,053,759 | -0.18(-0.51%) |
Aug 12, 2013 | 35.86 | 35.86 | 34.92 | 34.94 | 1,265,801 | -0.14(-0.40%) |
Aug 09, 2013 | 35.08 | 35.26 | 35.03 | 35.08 | 1,149,326 | +0.08(+0.23%) |
Aug 08, 2013 | 35.20 | 35.38 | 34.96 | 35.00 | 1,489,189 | -0.04(-0.11%) |
Aug 07, 2013 | 35.36 | 35.48 | 34.80 | 35.04 | 1,766,887 | -0.84(-2.34%) |
Aug 06, 2013 | 35.60 | 35.98 | 35.52 | 35.88 | 1,660,421 | +0.30(+0.84%) |
Aug 05, 2013 | 35.68 | 35.72 | 35.43 | 35.58 | 982,660 | -0.08(-0.22%) |
Aug 02, 2013 | 36.06 | 36.06 | 35.56 | 35.66 | 1,513,213 | -0.19(-0.54%) |
Aug 01, 2013 | 35.80 | 35.98 | 35.70 | 35.86 | 2,134,411 | +0.21(+0.60%) |
Jul 31, 2013 | 35.76 | 35.88 | 35.59 | 35.64 | 1,391,509 | -0.02(-0.06%) |
Jul 30, 2013 | 35.82 | 36.04 | 35.50 | 35.66 | 1,225,746 | -0.06(-0.17%) |
Jul 29, 2013 | 36.04 | 36.04 | 35.64 | 35.72 | 913,147 | -0.22(-0.61%) |
Jul 26, 2013 | 35.84 | 36.04 | 35.73 | 35.94 | 1,066,697 | +0.14(+0.39%) |
Jul 25, 2013 | 35.86 | 35.98 | 35.80 | 35.80 | 1,059,440 | -0.08(-0.22%) |
Jul 24, 2013 | 36.12 | 36.22 | 35.72 | 35.88 | 1,450,300 | -0.14(-0.39%) |
Jul 23, 2013 | 36.32 | 36.32 | 35.94 | 36.02 | 1,379,807 | -0.16(-0.44%) |
Jul 22, 2013 | 36.14 | 36.22 | 36.03 | 36.18 | 908,046 | +0.14(+0.39%) |
Jul 19, 2013 | 36.08 | 36.38 | 35.92 | 36.04 | 859,440 | +0.02(+0.06%) |
Jul 18, 2013 | 36.20 | 36.32 | 35.96 | 36.02 | 1,096,311 | -0.08(-0.22%) |
Jul 17, 2013 | 36.26 | 36.38 | 36.06 | 36.10 | 1,095,809 | +0.00(+0.00%) |
Jul 16, 2013 | 36.58 | 36.70 | 36.02 | 36.10 | 1,694,433 | -0.44(-1.20%) |
Jul 15, 2013 | 36.42 | 36.54 | 36.26 | 36.54 | 1,102,959 | +0.26(+0.72%) |
Jul 12, 2013 | 36.32 | 36.36 | 36.13 | 36.28 | 1,048,985 | -0.06(-0.17%) |
Jul 11, 2013 | 36.34 | 36.36 | 36.14 | 36.34 | 1,615,143 | +0.28(+0.78%) |
Jul 10, 2013 | 35.98 | 36.06 | 35.78 | 36.06 | 1,247,522 | +0.12(+0.33%) |
Jul 09, 2013 | 36.28 | 36.00 | 35.92 | 35.94 | 1,730,110 | +0.14(+0.39%) |
Jul 08, 2013 | 35.92 | 36.14 | 35.64 | 35.80 | 1,107,564 | +0.06(+0.17%) |
Jul 05, 2013 | 35.65 | 35.88 | 35.50 | 35.74 | 933,957 | +0.04(+0.11%) |
Jul 03, 2013 | 35.80 | 35.84 | 35.50 | 35.70 | 767,640 | -0.12(-0.33%) |
Jul 02, 2013 | 36.14 | 36.14 | 35.70 | 35.82 | 1,460,698 | -0.18(-0.50%) |