Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 31.52 | 31.56 | 31.40 | 31.46 | 27,708 | -0.13(-0.43%) |
Jul 30, 2014 | 31.65 | 31.72 | 31.58 | 31.60 | 24,000 | -0.07(-0.24%) |
Jul 29, 2014 | 31.71 | 31.72 | 31.64 | 31.67 | 12,246 | +0.00(+0.00%) |
Jul 28, 2014 | 31.65 | 31.72 | 31.60 | 31.67 | 54,822 | -0.08(-0.26%) |
Jul 25, 2014 | 31.72 | 31.78 | 31.67 | 31.76 | 26,107 | +0.06(+0.19%) |
Jul 24, 2014 | 32.37 | 32.98 | 31.63 | 31.70 | 41,664 | -0.07(-0.22%) |
Jul 23, 2014 | 31.79 | 31.85 | 31.76 | 31.76 | 14,468 | -0.08(-0.26%) |
Jul 22, 2014 | 31.78 | 31.85 | 31.73 | 31.85 | 18,227 | +0.09(+0.28%) |
Jul 21, 2014 | 31.68 | 31.78 | 31.68 | 31.76 | 50,752 | +0.11(+0.35%) |
Jul 18, 2014 | 31.60 | 31.66 | 31.55 | 31.64 | 14,653 | +0.04(+0.12%) |
Jul 17, 2014 | 31.52 | 31.64 | 31.51 | 31.61 | 101,901 | +0.09(+0.28%) |
Jul 16, 2014 | 31.46 | 31.53 | 31.44 | 31.52 | 16,714 | +0.01(+0.02%) |
Jul 15, 2014 | 31.46 | 31.54 | 31.46 | 31.51 | 13,291 | +0.00(+0.00%) |
Jul 14, 2014 | 31.52 | 31.55 | 31.46 | 31.51 | 22,857 | -0.11(-0.36%) |
Jul 11, 2014 | 31.56 | 31.64 | 31.56 | 31.62 | 10,081 | +0.01(+0.02%) |
Jul 10, 2014 | 31.51 | 31.62 | 31.50 | 31.61 | 18,995 | +0.16(+0.51%) |
Jul 09, 2014 | 31.43 | 31.50 | 31.41 | 31.45 | 29,326 | +0.01(+0.04%) |
Jul 08, 2014 | 31.46 | 31.47 | 31.40 | 31.44 | 20,561 | +0.05(+0.16%) |
Jul 07, 2014 | 31.31 | 31.43 | 31.31 | 31.39 | 18,704 | +0.13(+0.41%) |
Jul 03, 2014 | 31.20 | 31.26 | 31.26 | 31.26 | 12,693 | -0.04(-0.14%) |
Jul 02, 2014 | 31.24 | 31.38 | 31.24 | 31.31 | 18,387 | +0.02(+0.06%) |
Jul 01, 2014 | 31.33 | 31.94 | 31.23 | 31.29 | 15,274 | +0.02(+0.08%) |
Jun 30, 2014 | 31.10 | 31.31 | 31.06 | 31.26 | 46,396 | +0.18(+0.58%) |
Jun 27, 2014 | 31.13 | 31.15 | 31.05 | 31.08 | 67,414 | +0.01(+0.03%) |
Jun 26, 2014 | 31.05 | 31.09 | 31.02 | 31.07 | 17,469 | +0.03(+0.09%) |
Jun 25, 2014 | 31.06 | 31.07 | 31.00 | 31.05 | 45,289 | +0.02(+0.07%) |
Jun 24, 2014 | 31.00 | 31.03 | 30.93 | 31.02 | 37,514 | +0.02(+0.05%) |
Jun 23, 2014 | 30.99 | 31.02 | 30.92 | 31.01 | 38,976 | +0.06(+0.19%) |
Jun 20, 2014 | 30.95 | 30.99 | 30.90 | 30.95 | 49,003 | +0.04(+0.15%) |
Jun 19, 2014 | 30.94 | 30.96 | 30.83 | 30.90 | 60,542 | -0.05(-0.17%) |
Jun 18, 2014 | 30.94 | 30.96 | 30.87 | 30.96 | 37,990 | +0.02(+0.05%) |
Jun 17, 2014 | 30.97 | 30.98 | 30.90 | 30.94 | 22,672 | +0.00(+0.00%) |
Jun 16, 2014 | 30.98 | 30.98 | 30.90 | 30.94 | 9,501 | +0.03(+0.10%) |
Jun 13, 2014 | 30.89 | 30.93 | 30.84 | 30.91 | 11,704 | +0.01(+0.02%) |
Jun 12, 2014 | 30.90 | 30.91 | 30.83 | 30.90 | 17,767 | +0.09(+0.29%) |
Jun 11, 2014 | 30.77 | 30.84 | 30.75 | 30.81 | 27,537 | +0.06(+0.19%) |
Jun 10, 2014 | 30.54 | 30.77 | 30.54 | 30.75 | 22,639 | +0.18(+0.59%) |
Jun 06, 2014 | 30.63 | 30.67 | 30.57 | 30.57 | 52,360 | -0.14(-0.46%) |
Jun 05, 2014 | 30.58 | 30.72 | 30.58 | 30.72 | 16,184 | +0.06(+0.20%) |
Jun 04, 2014 | 30.62 | 30.70 | 30.61 | 30.66 | 11,557 | -0.02(-0.05%) |
Jun 03, 2014 | 30.66 | 30.69 | 30.60 | 30.67 | 43,003 | -0.04(-0.15%) |
Jun 02, 2014 | 30.60 | 30.99 | 30.58 | 30.72 | 151,945 | -0.03(-0.10%) |
May 30, 2014 | 30.75 | 30.78 | 30.69 | 30.75 | 35,017 | -0.04(-0.15%) |
May 29, 2014 | 30.76 | 30.85 | 30.74 | 30.79 | 35,422 | +0.06(+0.18%) |
May 28, 2014 | 30.71 | 30.76 | 30.68 | 30.73 | 12,051 | +0.04(+0.13%) |
May 27, 2014 | 30.75 | 30.75 | 30.67 | 30.69 | 12,279 | -0.07(-0.23%) |
May 23, 2014 | 30.90 | 30.76 | 30.76 | 30.76 | 21,778 | +0.05(+0.16%) |
May 22, 2014 | 30.86 | 30.86 | 30.71 | 30.71 | 11,266 | -0.08(-0.25%) |
May 21, 2014 | 30.80 | 30.85 | 30.77 | 30.79 | 107,741 | +0.01(+0.03%) |
May 20, 2014 | 30.72 | 30.81 | 30.72 | 30.78 | 25,057 | +0.05(+0.16%) |
May 19, 2014 | 30.77 | 30.81 | 30.73 | 30.73 | 217,430 | +0.04(+0.13%) |
May 16, 2014 | 30.75 | 30.75 | 30.69 | 30.69 | 14,700 | -0.06(-0.19%) |
May 15, 2014 | 30.65 | 30.79 | 30.65 | 30.75 | 44,503 | +0.03(+0.08%) |
May 14, 2014 | 30.73 | 30.74 | 30.68 | 30.72 | 7,529 | +0.06(+0.19%) |
May 13, 2014 | 30.69 | 30.72 | 30.61 | 30.66 | 32,884 | +0.02(+0.08%) |
May 12, 2014 | 30.69 | 30.72 | 30.62 | 30.64 | 29,735 | -0.17(-0.56%) |
May 09, 2014 | 30.86 | 30.86 | 30.74 | 30.81 | 12,785 | -0.09(-0.29%) |
May 08, 2014 | 30.85 | 31.06 | 30.81 | 30.90 | 36,079 | +0.04(+0.14%) |
May 07, 2014 | 30.92 | 30.93 | 30.84 | 30.86 | 7,881 | -0.04(-0.12%) |
May 06, 2014 | 30.76 | 30.91 | 30.76 | 30.90 | 18,800 | +0.14(+0.44%) |
May 05, 2014 | 30.77 | 30.78 | 30.71 | 30.76 | 16,803 | -0.03(-0.10%) |
May 02, 2014 | 30.79 | 30.80 | 30.71 | 30.79 | 8,921 | +0.10(+0.32%) |
May 01, 2014 | 30.81 | 30.86 | 30.69 | 30.69 | 17,154 | -0.34(-1.09%) |
Apr 30, 2014 | 30.93 | 31.03 | 30.91 | 31.03 | 73,640 | -0.03(-0.10%) |
Apr 29, 2014 | 30.94 | 31.07 | 30.94 | 31.06 | 62,474 | +0.17(+0.56%) |
Apr 28, 2014 | 31.10 | 31.10 | 30.88 | 30.89 | 37,896 | -0.04(-0.15%) |
Apr 25, 2014 | 30.91 | 30.96 | 30.87 | 30.93 | 65,846 | +0.00(+0.01%) |
Apr 24, 2014 | 30.98 | 31.00 | 30.90 | 30.93 | 11,088 | -0.04(-0.11%) |
Apr 23, 2014 | 30.99 | 30.99 | 30.90 | 30.97 | 15,825 | -0.01(-0.04%) |
Apr 22, 2014 | 30.90 | 30.98 | 30.87 | 30.98 | 27,540 | +0.09(+0.29%) |
Apr 21, 2014 | 30.95 | 31.04 | 30.87 | 30.89 | 30,216 | -0.14(-0.46%) |
Apr 17, 2014 | 30.94 | 31.03 | 31.03 | 31.03 | 25,520 | +0.13(+0.43%) |
Apr 16, 2014 | 31.00 | 31.01 | 30.87 | 30.90 | 26,302 | -0.03(-0.08%) |
Apr 15, 2014 | 30.70 | 30.95 | 30.70 | 30.92 | 16,116 | +0.06(+0.20%) |
Apr 14, 2014 | 30.84 | 30.87 | 30.79 | 30.86 | 39,736 | +0.07(+0.23%) |
Apr 11, 2014 | 30.79 | 30.85 | 30.73 | 30.79 | 22,234 | -0.01(-0.05%) |
Apr 10, 2014 | 30.79 | 30.85 | 30.75 | 30.81 | 37,245 | +0.03(+0.09%) |
Apr 09, 2014 | 30.81 | 30.88 | 30.77 | 30.78 | 14,432 | +0.06(+0.20%) |
Apr 08, 2014 | 30.68 | 31.14 | 30.61 | 30.72 | 10,155 | +0.11(+0.37%) |
Apr 07, 2014 | 30.58 | 30.65 | 30.57 | 30.60 | 33,217 | -0.01(-0.05%) |
Apr 04, 2014 | 30.50 | 30.63 | 30.50 | 30.62 | 23,220 | -0.02(-0.07%) |
Apr 03, 2014 | 30.49 | 30.64 | 30.49 | 30.64 | 16,209 | +0.11(+0.36%) |
Apr 02, 2014 | 30.58 | 30.58 | 30.45 | 30.53 | 16,537 | -0.10(-0.31%) |
Apr 01, 2014 | 30.63 | 30.72 | 30.60 | 30.63 | 207,491 | -0.11(-0.37%) |
Mar 31, 2014 | 30.69 | 30.74 | 30.58 | 30.74 | 11,442 | +0.00(+0.00%) |
Mar 28, 2014 | 30.60 | 30.81 | 30.60 | 30.74 | 14,296 | -0.02(-0.05%) |
Mar 27, 2014 | 30.76 | 30.85 | 30.75 | 30.75 | 19,026 | +0.04(+0.13%) |
Mar 26, 2014 | 30.70 | 30.73 | 30.57 | 30.71 | 46,789 | +0.14(+0.47%) |
Mar 25, 2014 | 30.54 | 30.63 | 30.54 | 30.57 | 19,646 | -0.02(-0.07%) |
Mar 24, 2014 | 30.58 | 30.63 | 30.53 | 30.59 | 41,957 | +0.07(+0.22%) |
Mar 21, 2014 | 30.60 | 30.60 | 30.51 | 30.53 | 11,528 | -0.03(-0.10%) |
Mar 20, 2014 | 30.66 | 30.68 | 30.54 | 30.56 | 43,112 | -0.11(-0.37%) |
Mar 19, 2014 | 30.84 | 30.89 | 30.67 | 30.67 | 18,345 | -0.13(-0.41%) |
Mar 18, 2014 | 30.77 | 30.86 | 30.74 | 30.80 | 12,841 | +0.05(+0.17%) |
Mar 17, 2014 | 30.74 | 30.84 | 30.69 | 30.74 | 8,535 | -0.10(-0.32%) |
Mar 14, 2014 | 30.90 | 30.90 | 30.78 | 30.84 | 57,799 | +0.03(+0.10%) |
Mar 13, 2014 | 30.76 | 30.84 | 30.73 | 30.81 | 20,910 | +0.15(+0.47%) |
Mar 12, 2014 | 30.69 | 30.75 | 30.65 | 30.67 | 6,024 | -0.02(-0.06%) |
Mar 11, 2014 | 30.66 | 30.77 | 30.64 | 30.69 | 25,034 | +0.04(+0.14%) |
Mar 10, 2014 | 30.69 | 30.75 | 30.64 | 30.64 | 13,373 | -0.11(-0.35%) |
Mar 07, 2014 | 30.69 | 30.77 | 30.67 | 30.75 | 13,696 | +0.04(+0.14%) |
Mar 06, 2014 | 30.60 | 30.71 | 30.60 | 30.71 | 10,920 | +0.12(+0.39%) |
Mar 05, 2014 | 30.39 | 30.63 | 30.39 | 30.59 | 15,797 | -0.02(-0.05%) |
Mar 04, 2014 | 29.91 | 30.66 | 29.34 | 30.60 | 32,318 | -0.07(-0.24%) |
Mar 03, 2014 | 30.62 | 30.74 | 30.62 | 30.68 | 20,266 | +0.19(+0.63%) |
Feb 28, 2014 | 30.53 | 30.55 | 30.42 | 30.49 | 29,306 | -0.01(-0.04%) |
Feb 27, 2014 | 30.69 | 30.69 | 30.41 | 30.50 | 15,225 | -0.01(-0.03%) |
Feb 26, 2014 | 30.45 | 30.52 | 30.42 | 30.51 | 14,145 | +0.11(+0.38%) |
Feb 25, 2014 | 30.40 | 30.47 | 30.38 | 30.39 | 12,765 | -0.03(-0.10%) |
Feb 24, 2014 | 30.49 | 30.54 | 30.35 | 30.42 | 28,160 | -0.08(-0.27%) |
Feb 21, 2014 | 30.52 | 30.57 | 30.44 | 30.50 | 13,795 | +0.02(+0.07%) |
Feb 20, 2014 | 30.54 | 30.54 | 30.46 | 30.48 | 51,336 | -0.06(-0.19%) |
Feb 19, 2014 | 30.51 | 30.59 | 30.51 | 30.54 | 20,474 | +0.08(+0.27%) |
Feb 18, 2014 | 30.49 | 30.50 | 30.38 | 30.46 | 14,283 | +0.01(+0.02%) |
Feb 14, 2014 | 30.65 | 30.45 | 30.45 | 30.45 | 44,626 | -0.10(-0.32%) |
Feb 13, 2014 | 30.50 | 30.59 | 30.50 | 30.55 | 27,621 | +0.01(+0.03%) |
Feb 12, 2014 | 30.54 | 30.60 | 30.52 | 30.54 | 7,370 | -0.01(-0.02%) |
Feb 11, 2014 | 30.68 | 30.68 | 30.49 | 30.55 | 16,764 | -0.01(-0.03%) |
Feb 10, 2014 | 30.57 | 30.57 | 30.50 | 30.56 | 22,964 | -0.02(-0.07%) |
Feb 07, 2014 | 30.61 | 30.66 | 30.56 | 30.58 | 26,276 | +0.04(+0.12%) |
Feb 06, 2014 | 30.56 | 30.63 | 30.51 | 30.54 | 15,775 | -0.03(-0.10%) |
Feb 05, 2014 | 30.67 | 30.69 | 30.57 | 30.57 | 16,661 | -0.13(-0.44%) |
Feb 04, 2014 | 30.77 | 30.77 | 30.63 | 30.71 | 36,569 | -0.07(-0.24%) |
Feb 03, 2014 | 30.61 | 30.78 | 30.44 | 30.78 | 74,610 | +0.04(+0.15%) |
Jan 31, 2014 | 30.77 | 30.83 | 30.74 | 30.74 | 36,302 | -0.16(-0.53%) |
Jan 30, 2014 | 31.03 | 31.03 | 30.90 | 30.90 | 47,611 | -0.13(-0.41%) |
Jan 29, 2014 | 30.79 | 31.05 | 30.78 | 31.03 | 34,117 | +0.16(+0.52%) |
Jan 28, 2014 | 30.80 | 30.89 | 30.80 | 30.87 | 15,552 | +0.09(+0.30%) |
Jan 27, 2014 | 30.85 | 30.87 | 30.69 | 30.78 | 22,462 | -0.09(-0.28%) |
Jan 24, 2014 | 30.83 | 30.86 | 30.80 | 30.86 | 85,258 | +0.02(+0.07%) |
Jan 23, 2014 | 30.89 | 30.89 | 30.80 | 30.84 | 22,556 | -0.04(-0.14%) |
Jan 22, 2014 | 30.84 | 30.90 | 30.76 | 30.89 | 25,361 | +0.15(+0.48%) |
Jan 21, 2014 | 30.75 | 30.76 | 30.69 | 30.74 | 41,300 | +0.18(+0.59%) |
Jan 17, 2014 | 30.74 | 30.56 | 30.56 | 30.56 | 46,898 | -0.09(-0.29%) |
Jan 16, 2014 | 30.59 | 30.69 | 30.59 | 30.65 | 35,912 | -0.02(-0.07%) |
Jan 15, 2014 | 30.60 | 30.72 | 30.60 | 30.67 | 30,236 | +0.07(+0.22%) |
Jan 14, 2014 | 30.59 | 30.63 | 30.55 | 30.60 | 30,535 | +0.13(+0.44%) |
Jan 13, 2014 | 30.51 | 30.56 | 30.45 | 30.47 | 63,804 | -0.13(-0.42%) |
Jan 10, 2014 | 30.62 | 30.62 | 30.56 | 30.60 | 46,975 | -0.07(-0.24%) |
Jan 09, 2014 | 30.75 | 30.76 | 30.62 | 30.67 | 18,220 | -0.08(-0.27%) |
Jan 08, 2014 | 30.80 | 30.82 | 30.72 | 30.75 | 26,988 | +0.05(+0.17%) |
Jan 07, 2014 | 30.75 | 30.78 | 30.69 | 30.70 | 20,331 | +0.00(+0.00%) |
Jan 06, 2014 | 30.72 | 30.74 | 30.62 | 30.70 | 187,946 | -0.04(-0.15%) |
Jan 03, 2014 | 30.79 | 30.80 | 30.66 | 30.75 | 106,875 | -0.08(-0.24%) |
Jan 02, 2014 | 30.91 | 30.92 | 30.82 | 30.82 | 73,194 | -0.23(-0.75%) |
Dec 31, 2013 | 31.09 | 31.05 | 31.05 | 31.05 | 25,787 | -0.04(-0.14%) |
Dec 30, 2013 | 31.06 | 31.10 | 31.02 | 31.10 | 75,119 | +0.11(+0.36%) |
Dec 27, 2013 | 30.94 | 31.04 | 30.94 | 30.99 | 20,259 | -0.03(-0.11%) |
Dec 26, 2013 | 31.06 | 31.06 | 30.81 | 31.02 | 9,339 | +0.04(+0.11%) |
Dec 24, 2013 | 31.03 | 31.03 | 30.97 | 30.99 | 15,416 | -0.07(-0.24%) |
Dec 23, 2013 | 31.02 | 31.06 | 30.99 | 31.06 | 31,861 | +0.04(+0.14%) |
Dec 20, 2013 | 31.00 | 31.11 | 30.94 | 31.02 | 27,739 | -0.04(-0.14%) |
Dec 19, 2013 | 30.70 | 31.07 | 30.70 | 31.06 | 55,621 | +0.15(+0.50%) |
Dec 18, 2013 | 30.78 | 30.99 | 30.78 | 30.91 | 38,544 | +0.03(+0.11%) |
Dec 17, 2013 | 30.96 | 30.96 | 30.79 | 30.87 | 36,430 | -0.01(-0.02%) |
Dec 16, 2013 | 30.84 | 30.93 | 30.78 | 30.88 | 27,037 | -0.05(-0.17%) |
Dec 13, 2013 | 30.89 | 30.96 | 30.89 | 30.93 | 23,986 | -0.04(-0.14%) |
Dec 12, 2013 | 30.86 | 31.02 | 30.86 | 30.98 | 22,788 | +0.13(+0.41%) |
Dec 11, 2013 | 30.88 | 30.88 | 30.78 | 30.85 | 17,691 | +0.05(+0.17%) |
Dec 10, 2013 | 30.79 | 30.86 | 30.76 | 30.80 | 29,585 | -0.11(-0.36%) |
Dec 09, 2013 | 30.92 | 31.02 | 30.83 | 30.91 | 53,205 | -0.04(-0.12%) |
Dec 06, 2013 | 30.89 | 30.95 | 30.81 | 30.95 | 103,939 | +0.16(+0.51%) |
Dec 05, 2013 | 30.76 | 30.84 | 30.74 | 30.79 | 9,807 | +0.04(+0.12%) |
Dec 04, 2013 | 30.75 | 30.81 | 30.68 | 30.75 | 14,721 | -0.04(-0.13%) |
Dec 03, 2013 | 30.88 | 30.88 | 30.78 | 30.79 | 29,659 | -0.04(-0.14%) |
Dec 02, 2013 | 30.77 | 30.84 | 30.77 | 30.84 | 28,666 | +0.11(+0.37%) |
Nov 29, 2013 | 30.83 | 30.83 | 30.72 | 30.72 | 1,591 | -0.00(-0.00%) |
Nov 27, 2013 | 30.68 | 30.78 | 30.68 | 30.72 | 17,542 | +0.01(+0.02%) |
Nov 26, 2013 | 30.71 | 30.74 | 30.67 | 30.72 | 11,454 | +0.03(+0.10%) |
Nov 25, 2013 | 30.66 | 30.74 | 30.63 | 30.69 | 18,353 | -0.03(-0.10%) |
Nov 22, 2013 | 30.74 | 30.75 | 30.66 | 30.72 | 20,949 | -0.01(-0.02%) |
Nov 21, 2013 | 30.69 | 30.73 | 30.64 | 30.72 | 10,145 | +0.11(+0.37%) |
Nov 20, 2013 | 30.79 | 30.79 | 30.61 | 30.61 | 29,385 | -0.25(-0.82%) |
Nov 19, 2013 | 30.82 | 30.89 | 30.82 | 30.87 | 10,781 | +0.06(+0.19%) |
Nov 18, 2013 | 30.80 | 30.84 | 30.79 | 30.81 | 5,254 | -0.05(-0.17%) |
Nov 15, 2013 | 30.71 | 30.86 | 30.71 | 30.86 | 30,587 | +0.13(+0.44%) |
Nov 14, 2013 | 30.72 | 30.81 | 30.72 | 30.72 | 31,484 | +0.05(+0.17%) |
Nov 12, 2013 | 30.74 | 30.74 | 30.62 | 30.67 | 26,368 | -0.05(-0.17%) |
Nov 11, 2013 | 30.78 | 30.79 | 30.69 | 30.72 | 26,579 | -0.05(-0.17%) |
Nov 08, 2013 | 30.84 | 30.85 | 30.73 | 30.78 | 62,625 | -0.17(-0.56%) |
Nov 07, 2013 | 30.90 | 31.13 | 30.84 | 30.95 | 21,809 | -0.10(-0.32%) |
Nov 06, 2013 | 31.02 | 31.07 | 30.97 | 31.05 | 53,088 | +0.08(+0.25%) |
Nov 05, 2013 | 31.00 | 31.02 | 30.91 | 30.97 | 17,137 | -0.02(-0.05%) |
Nov 04, 2013 | 30.98 | 31.02 | 30.97 | 30.99 | 17,656 | +0.01(+0.02%) |
Nov 01, 2013 | 30.98 | 31.00 | 30.90 | 30.98 | 78,835 | -0.04(-0.12%) |
Oct 31, 2013 | 31.04 | 31.07 | 30.97 | 31.02 | 25,850 | -0.05(-0.17%) |
Oct 30, 2013 | 30.95 | 31.07 | 30.95 | 31.07 | 44,541 | -0.01(-0.02%) |
Oct 29, 2013 | 31.08 | 31.10 | 31.05 | 31.07 | 19,401 | -0.04(-0.12%) |
Oct 28, 2013 | 30.93 | 31.11 | 30.93 | 31.11 | 17,405 | +0.19(+0.61%) |
Oct 25, 2013 | 30.73 | 30.93 | 30.73 | 30.93 | 8,170 | +0.08(+0.27%) |
Oct 24, 2013 | 30.87 | 30.89 | 30.79 | 30.84 | 27,969 | -0.03(-0.10%) |
Oct 23, 2013 | 30.92 | 30.93 | 30.81 | 30.87 | 19,321 | -0.32(-1.02%) |
Oct 22, 2013 | 31.12 | 31.19 | 31.03 | 31.19 | 47,280 | +0.17(+0.54%) |
Oct 21, 2013 | 31.02 | 31.05 | 30.97 | 31.02 | 28,410 | -0.04(-0.12%) |
Oct 18, 2013 | 31.00 | 31.07 | 31.00 | 31.06 | 33,661 | +0.01(+0.02%) |
Oct 17, 2013 | 31.09 | 31.09 | 30.99 | 31.05 | 15,539 | -0.09(-0.29%) |
Oct 16, 2013 | 31.07 | 31.15 | 31.07 | 31.14 | 9,013 | +0.15(+0.48%) |
Oct 15, 2013 | 31.04 | 31.10 | 30.98 | 30.99 | 24,392 | -0.10(-0.31%) |
Oct 14, 2013 | 31.06 | 31.10 | 30.99 | 31.09 | 22,720 | +0.06(+0.19%) |
Oct 11, 2013 | 31.05 | 31.06 | 31.00 | 31.03 | 29,381 | -0.01(-0.04%) |
Oct 10, 2013 | 30.95 | 31.06 | 30.93 | 31.04 | 56,949 | +0.12(+0.40%) |
Oct 09, 2013 | 30.89 | 31.02 | 30.87 | 30.92 | 36,319 | -0.08(-0.27%) |
Oct 08, 2013 | 31.05 | 31.05 | 30.95 | 31.00 | 16,012 | +0.02(+0.07%) |
Oct 07, 2013 | 30.96 | 31.07 | 30.91 | 30.98 | 14,961 | -0.12(-0.39%) |
Oct 04, 2013 | 31.22 | 31.22 | 31.04 | 31.10 | 11,280 | +0.00(+0.00%) |
Oct 03, 2013 | 31.15 | 31.15 | 31.01 | 31.10 | 37,706 | +0.01(+0.02%) |
Oct 02, 2013 | 31.12 | 31.15 | 31.01 | 31.09 | 61,517 | +0.04(+0.14%) |
Oct 01, 2013 | 31.07 | 31.08 | 30.92 | 31.05 | 18,854 | -0.10(-0.34%) |
Sep 27, 2013 | 31.24 | 31.24 | 31.14 | 31.15 | 35,928 | -0.05(-0.14%) |
Sep 26, 2013 | 31.20 | 31.21 | 31.15 | 31.19 | 45,958 | +0.05(+0.17%) |
Sep 25, 2013 | 31.09 | 31.16 | 31.09 | 31.14 | 18,493 | +0.04(+0.12%) |
Sep 24, 2013 | 30.99 | 31.13 | 30.97 | 31.10 | 134,314 | +0.02(+0.07%) |
Sep 23, 2013 | 31.10 | 31.13 | 31.02 | 31.08 | 60,754 | -0.08(-0.27%) |
Sep 20, 2013 | 31.17 | 31.30 | 31.15 | 31.17 | 82,593 | -0.18(-0.59%) |
Sep 19, 2013 | 31.42 | 31.45 | 31.30 | 31.35 | 48,100 | +0.02(+0.07%) |
Sep 18, 2013 | 31.11 | 31.37 | 31.11 | 31.33 | 68,233 | +0.24(+0.77%) |
Sep 17, 2013 | 31.02 | 31.27 | 30.99 | 31.09 | 218,245 | -0.10(-0.31%) |
Sep 16, 2013 | 31.24 | 31.38 | 31.15 | 31.19 | 99,486 | -0.19(-0.62%) |
Sep 13, 2013 | 31.40 | 31.43 | 31.28 | 31.38 | 219,196 | -0.03(-0.10%) |
Sep 12, 2013 | 31.28 | 31.41 | 31.28 | 31.41 | 7,621 | +0.02(+0.05%) |
Sep 11, 2013 | 31.38 | 31.46 | 31.37 | 31.40 | 12,474 | -0.02(-0.06%) |
Sep 10, 2013 | 31.40 | 31.47 | 31.37 | 31.42 | 4,405 | -0.03(-0.11%) |
Sep 09, 2013 | 31.53 | 31.58 | 31.45 | 31.45 | 14,764 | -0.07(-0.21%) |
Sep 06, 2013 | 31.47 | 31.57 | 31.46 | 31.52 | 143,755 | +0.01(+0.02%) |
Sep 05, 2013 | 31.37 | 31.51 | 31.37 | 31.51 | 6,792 | +0.04(+0.14%) |
Sep 04, 2013 | 31.43 | 31.48 | 31.43 | 31.46 | 11,128 | -0.11(-0.36%) |
Sep 03, 2013 | 31.29 | 31.79 | 31.29 | 31.58 | 32,127 | +0.15(+0.48%) |
Aug 30, 2013 | 31.46 | 31.52 | 31.38 | 31.43 | 8,726 | +0.06(+0.19%) |
Aug 29, 2013 | 31.38 | 31.50 | 31.37 | 31.37 | 5,693 | -0.02(-0.07%) |
Aug 28, 2013 | 31.35 | 31.44 | 31.31 | 31.39 | 9,900 | +0.11(+0.36%) |
Aug 27, 2013 | 31.22 | 31.32 | 31.22 | 31.28 | 38,312 | +0.08(+0.26%) |
Aug 26, 2013 | 31.23 | 31.27 | 31.18 | 31.19 | 9,593 | -0.25(-0.80%) |
Aug 23, 2013 | 31.50 | 31.50 | 31.41 | 31.45 | 10,364 | -0.05(-0.17%) |
Aug 22, 2013 | 31.40 | 31.55 | 31.40 | 31.50 | 77,338 | +0.10(+0.31%) |
Aug 21, 2013 | 31.51 | 31.51 | 31.38 | 31.40 | 13,468 | -0.07(-0.24%) |
Aug 20, 2013 | 31.42 | 31.51 | 31.40 | 31.48 | 49,597 | +0.06(+0.19%) |
Aug 19, 2013 | 31.72 | 31.72 | 31.40 | 31.42 | 32,117 | -0.13(-0.43%) |
Aug 16, 2013 | 31.43 | 31.58 | 31.43 | 31.55 | 53,796 | +0.08(+0.26%) |
Aug 15, 2013 | 31.69 | 31.69 | 31.44 | 31.47 | 32,867 | -0.15(-0.47%) |
Aug 14, 2013 | 31.67 | 31.67 | 31.55 | 31.62 | 31,254 | -0.03(-0.09%) |
Aug 13, 2013 | 31.54 | 31.71 | 31.54 | 31.65 | 12,563 | +0.17(+0.53%) |
Aug 12, 2013 | 31.58 | 31.58 | 31.45 | 31.48 | 19,274 | -0.10(-0.31%) |
Aug 09, 2013 | 31.50 | 31.62 | 31.50 | 31.58 | 86,412 | +0.04(+0.14%) |
Aug 08, 2013 | 31.66 | 31.66 | 31.52 | 31.54 | 9,605 | -0.18(-0.58%) |
Aug 07, 2013 | 31.68 | 31.79 | 31.68 | 31.72 | 8,034 | -0.09(-0.29%) |
Aug 06, 2013 | 31.86 | 31.87 | 31.74 | 31.82 | 132,553 | -0.02(-0.07%) |
Aug 05, 2013 | 31.79 | 31.90 | 31.78 | 31.84 | 8,923 | +0.00(+0.00%) |
Aug 02, 2013 | 31.81 | 31.84 | 31.70 | 31.84 | 51,515 | -0.05(-0.14%) |