Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 27.45 | 27.45 | 27.03 | 27.13 | 6,394,265 | -0.52(-1.87%) |
Jul 30, 2014 | 27.84 | 27.94 | 27.50 | 27.64 | 4,200,348 | -0.12(-0.43%) |
Jul 29, 2014 | 27.93 | 28.12 | 27.75 | 27.76 | 3,835,557 | -0.11(-0.40%) |
Jul 28, 2014 | 28.23 | 28.28 | 27.75 | 27.87 | 7,152,773 | -0.44(-1.56%) |
Jul 25, 2014 | 28.45 | 28.48 | 28.27 | 28.31 | 4,035,957 | -0.29(-1.00%) |
Jul 24, 2014 | 29.04 | 29.15 | 28.52 | 28.60 | 6,138,120 | -0.48(-1.65%) |
Jul 23, 2014 | 28.81 | 29.15 | 28.65 | 29.08 | 4,954,979 | +0.17(+0.57%) |
Jul 22, 2014 | 28.77 | 29.03 | 28.69 | 28.91 | 4,212,195 | +0.38(+1.32%) |
Jul 21, 2014 | 28.39 | 28.61 | 28.33 | 28.54 | 2,111,270 | +0.04(+0.13%) |
Jul 18, 2014 | 28.39 | 28.58 | 28.31 | 28.50 | 4,090,429 | +0.20(+0.72%) |
Jul 17, 2014 | 28.58 | 28.70 | 28.24 | 28.30 | 9,029,356 | -0.57(-1.98%) |
Jul 16, 2014 | 28.81 | 28.99 | 28.50 | 28.87 | 8,085,513 | +0.22(+0.77%) |
Jul 15, 2014 | 28.85 | 28.89 | 28.57 | 28.65 | 4,600,561 | -0.24(-0.83%) |
Jul 14, 2014 | 29.11 | 29.11 | 28.86 | 28.89 | 2,371,849 | +0.00(+0.00%) |
Jul 11, 2014 | 29.08 | 29.08 | 28.74 | 28.89 | 4,932,269 | -0.12(-0.41%) |
Jul 10, 2014 | 28.68 | 29.23 | 28.62 | 29.00 | 9,809,124 | -0.49(-1.65%) |
Jul 09, 2014 | 29.83 | 29.95 | 29.47 | 29.49 | 4,442,321 | -0.22(-0.74%) |
Jul 08, 2014 | 29.81 | 29.88 | 29.60 | 29.71 | 6,998,050 | -0.17(-0.59%) |
Jul 07, 2014 | 30.24 | 30.31 | 29.86 | 29.89 | 5,954,718 | -0.50(-1.64%) |
Jul 03, 2014 | 30.26 | 30.39 | 30.39 | 30.39 | 3,225,059 | +0.27(+0.89%) |
Jul 02, 2014 | 30.09 | 30.51 | 30.09 | 30.12 | 4,465,077 | -0.29(-0.94%) |
Jul 01, 2014 | 30.25 | 30.57 | 30.06 | 30.40 | 4,003,422 | +0.25(+0.82%) |
Jun 30, 2014 | 29.93 | 30.27 | 29.84 | 30.16 | 5,252,576 | +0.21(+0.71%) |
Jun 27, 2014 | 29.66 | 30.00 | 29.60 | 29.94 | 4,966,662 | +0.16(+0.53%) |
Jun 26, 2014 | 29.89 | 29.89 | 29.52 | 29.79 | 2,302,672 | -0.10(-0.34%) |
Jun 25, 2014 | 29.61 | 29.95 | 29.52 | 29.89 | 2,250,597 | +0.23(+0.78%) |
Jun 24, 2014 | 29.64 | 30.08 | 29.52 | 29.66 | 6,784,009 | +0.00(+0.00%) |
Jun 23, 2014 | 29.65 | 29.91 | 29.54 | 29.66 | 3,872,730 | +0.06(+0.19%) |
Jun 20, 2014 | 29.70 | 29.72 | 29.34 | 29.60 | 8,726,904 | -0.12(-0.41%) |
Jun 19, 2014 | 29.77 | 29.87 | 29.58 | 29.73 | 4,778,453 | +0.03(+0.09%) |
Jun 18, 2014 | 29.48 | 29.73 | 29.34 | 29.70 | 5,405,661 | +0.09(+0.31%) |
Jun 17, 2014 | 29.31 | 29.73 | 29.15 | 29.61 | 7,863,482 | +0.13(+0.44%) |
Jun 16, 2014 | 29.17 | 29.48 | 29.06 | 29.48 | 6,021,485 | +0.26(+0.88%) |
Jun 13, 2014 | 29.50 | 29.50 | 29.09 | 29.22 | 3,923,697 | -0.13(-0.44%) |
Jun 12, 2014 | 29.61 | 29.69 | 29.29 | 29.35 | 5,304,623 | -0.18(-0.62%) |
Jun 11, 2014 | 29.85 | 29.85 | 29.38 | 29.53 | 7,652,726 | -0.39(-1.29%) |
Jun 10, 2014 | 30.01 | 30.07 | 29.83 | 29.92 | 3,701,033 | +0.12(+0.40%) |
Jun 06, 2014 | 29.48 | 29.83 | 29.42 | 29.80 | 5,210,430 | +0.46(+1.57%) |
Jun 05, 2014 | 29.00 | 29.39 | 29.00 | 29.34 | 4,425,834 | +0.25(+0.85%) |
Jun 04, 2014 | 28.76 | 29.21 | 28.76 | 29.09 | 3,493,121 | +0.07(+0.25%) |
Jun 03, 2014 | 28.91 | 29.05 | 28.84 | 29.02 | 3,428,083 | +0.05(+0.16%) |
Jun 02, 2014 | 29.01 | 29.05 | 28.83 | 28.97 | 2,012,447 | +0.01(+0.03%) |
May 30, 2014 | 29.01 | 29.08 | 28.82 | 28.96 | 3,514,206 | -0.12(-0.41%) |
May 29, 2014 | 29.08 | 29.38 | 28.95 | 29.08 | 4,509,027 | +0.01(+0.03%) |
May 28, 2014 | 29.43 | 29.46 | 29.03 | 29.07 | 7,065,250 | -0.21(-0.72%) |
May 27, 2014 | 29.40 | 29.56 | 29.22 | 29.28 | 5,661,887 | +0.06(+0.22%) |
May 23, 2014 | 28.72 | 29.22 | 29.22 | 29.22 | 7,106,309 | +0.44(+1.53%) |
May 22, 2014 | 28.33 | 28.82 | 28.23 | 28.78 | 3,668,862 | +0.55(+1.95%) |
May 21, 2014 | 28.19 | 28.32 | 28.01 | 28.23 | 3,917,151 | +0.10(+0.36%) |
May 20, 2014 | 28.42 | 28.43 | 27.99 | 28.13 | 6,717,165 | -0.26(-0.91%) |
May 19, 2014 | 28.32 | 28.42 | 28.12 | 28.38 | 4,930,564 | +0.00(+0.00%) |
May 16, 2014 | 28.27 | 28.39 | 28.09 | 28.38 | 4,312,238 | +0.29(+1.05%) |
May 15, 2014 | 28.22 | 28.25 | 27.57 | 28.09 | 8,674,074 | -0.23(-0.81%) |
May 14, 2014 | 28.94 | 28.94 | 28.29 | 28.32 | 7,733,284 | -0.63(-2.16%) |
May 13, 2014 | 29.16 | 29.36 | 28.90 | 28.94 | 3,634,508 | -0.16(-0.54%) |
May 12, 2014 | 28.56 | 29.21 | 28.56 | 29.10 | 7,062,867 | +0.63(+2.20%) |
May 09, 2014 | 28.03 | 28.55 | 27.99 | 28.48 | 8,123,965 | +0.26(+0.91%) |
May 08, 2014 | 28.19 | 28.68 | 28.00 | 28.22 | 6,249,888 | -0.02(-0.07%) |
May 07, 2014 | 28.20 | 28.36 | 27.90 | 28.24 | 5,975,575 | -0.01(-0.05%) |
May 06, 2014 | 28.89 | 28.89 | 28.17 | 28.25 | 12,123,144 | -0.57(-1.99%) |
May 05, 2014 | 29.04 | 29.08 | 28.64 | 28.82 | 5,922,086 | -0.38(-1.29%) |
May 02, 2014 | 28.89 | 29.44 | 28.83 | 29.20 | 4,877,340 | +0.42(+1.47%) |
May 01, 2014 | 28.38 | 29.10 | 28.36 | 28.78 | 2,880,298 | +0.28(+0.97%) |
Apr 30, 2014 | 28.26 | 28.58 | 28.23 | 28.50 | 2,475,095 | +0.04(+0.13%) |
Apr 29, 2014 | 28.42 | 28.55 | 28.25 | 28.47 | 3,134,975 | -0.03(-0.10%) |
Apr 28, 2014 | 28.51 | 28.97 | 28.14 | 28.49 | 4,993,878 | -0.02(-0.06%) |
Apr 25, 2014 | 28.92 | 28.95 | 28.45 | 28.51 | 5,840,187 | -0.64(-2.21%) |
Apr 24, 2014 | 28.99 | 29.21 | 28.65 | 29.16 | 6,078,879 | +0.30(+1.05%) |
Apr 23, 2014 | 29.18 | 29.25 | 28.81 | 28.85 | 4,175,073 | -0.40(-1.35%) |
Apr 22, 2014 | 28.96 | 29.38 | 28.96 | 29.25 | 4,703,008 | +0.28(+0.98%) |
Apr 21, 2014 | 28.98 | 29.09 | 28.70 | 28.96 | 3,170,376 | +0.06(+0.22%) |
Apr 17, 2014 | 29.16 | 28.90 | 28.90 | 28.90 | 4,236,334 | -0.09(-0.32%) |
Apr 16, 2014 | 29.01 | 29.10 | 28.71 | 28.99 | 2,485,524 | +0.32(+1.12%) |
Apr 15, 2014 | 28.79 | 29.04 | 28.19 | 28.67 | 6,727,449 | -0.05(-0.16%) |
Apr 14, 2014 | 28.90 | 29.05 | 28.53 | 28.71 | 4,234,499 | -0.02(-0.06%) |
Apr 11, 2014 | 28.73 | 29.11 | 28.62 | 28.73 | 5,292,159 | -0.30(-1.04%) |
Apr 10, 2014 | 29.51 | 29.71 | 28.94 | 29.04 | 8,680,773 | -0.51(-1.74%) |
Apr 09, 2014 | 29.38 | 29.74 | 29.14 | 29.55 | 7,906,726 | +0.23(+0.78%) |
Apr 08, 2014 | 29.18 | 29.43 | 28.90 | 29.32 | 5,135,488 | +0.11(+0.38%) |
Apr 07, 2014 | 29.97 | 30.09 | 29.02 | 29.21 | 6,860,894 | -0.82(-2.73%) |
Apr 04, 2014 | 30.41 | 30.88 | 29.85 | 30.03 | 6,428,971 | -0.26(-0.85%) |
Apr 03, 2014 | 30.35 | 30.43 | 30.19 | 30.29 | 2,533,676 | -0.07(-0.24%) |
Apr 02, 2014 | 30.25 | 30.49 | 30.07 | 30.36 | 3,230,891 | +0.13(+0.43%) |
Apr 01, 2014 | 29.93 | 30.48 | 29.93 | 30.23 | 8,302,381 | +0.30(+1.01%) |
Mar 31, 2014 | 29.83 | 30.02 | 29.56 | 29.93 | 3,529,695 | +0.29(+0.96%) |
Mar 28, 2014 | 29.05 | 29.73 | 29.05 | 29.64 | 3,877,064 | +0.51(+1.77%) |
Mar 27, 2014 | 29.19 | 29.39 | 28.89 | 29.13 | 5,075,977 | -0.05(-0.16%) |
Mar 26, 2014 | 29.93 | 29.93 | 29.14 | 29.17 | 3,986,002 | -0.52(-1.76%) |
Mar 25, 2014 | 29.79 | 29.88 | 29.55 | 29.70 | 3,417,977 | +0.09(+0.31%) |
Mar 24, 2014 | 29.82 | 29.97 | 29.30 | 29.61 | 5,981,449 | -0.22(-0.74%) |
Mar 21, 2014 | 30.31 | 30.39 | 29.78 | 29.83 | 6,622,177 | -0.37(-1.23%) |
Mar 20, 2014 | 30.59 | 30.59 | 30.08 | 30.20 | 7,462,645 | -0.35(-1.14%) |
Mar 19, 2014 | 31.06 | 31.19 | 30.29 | 30.55 | 7,560,025 | -0.04(-0.12%) |
Mar 18, 2014 | 30.20 | 30.72 | 30.20 | 30.59 | 4,061,123 | +0.27(+0.88%) |
Mar 17, 2014 | 30.08 | 30.53 | 30.07 | 30.32 | 5,819,390 | +0.31(+1.04%) |
Mar 14, 2014 | 29.80 | 30.18 | 29.77 | 30.01 | 3,045,825 | +0.06(+0.18%) |
Mar 13, 2014 | 30.67 | 30.67 | 29.71 | 29.95 | 8,283,733 | -0.51(-1.69%) |
Mar 12, 2014 | 30.28 | 30.47 | 30.08 | 30.47 | 2,609,473 | -0.04(-0.12%) |
Mar 11, 2014 | 30.61 | 30.92 | 30.33 | 30.50 | 3,686,418 | -0.11(-0.36%) |
Mar 10, 2014 | 30.80 | 30.86 | 30.53 | 30.61 | 3,164,683 | -0.30(-0.98%) |
Mar 07, 2014 | 31.17 | 31.22 | 30.79 | 30.92 | 4,886,268 | -0.17(-0.53%) |
Mar 06, 2014 | 31.14 | 31.21 | 30.98 | 31.08 | 1,669,847 | -0.09(-0.29%) |
Mar 05, 2014 | 31.15 | 31.28 | 31.10 | 31.17 | 2,538,084 | -0.06(-0.18%) |
Mar 04, 2014 | 31.10 | 31.40 | 31.09 | 31.23 | 3,450,829 | +0.28(+0.92%) |
Mar 03, 2014 | 30.75 | 31.05 | 30.61 | 30.94 | 3,815,097 | -0.31(-1.00%) |
Feb 28, 2014 | 31.32 | 31.41 | 30.93 | 31.26 | 4,121,376 | -0.17(-0.53%) |
Feb 27, 2014 | 31.05 | 31.43 | 31.03 | 31.42 | 5,366,982 | +0.22(+0.71%) |
Feb 26, 2014 | 30.52 | 31.48 | 30.40 | 31.20 | 14,716,925 | +0.81(+2.66%) |
Feb 25, 2014 | 30.25 | 30.52 | 30.16 | 30.39 | 3,459,703 | +0.17(+0.58%) |
Feb 24, 2014 | 30.21 | 30.57 | 30.15 | 30.22 | 3,178,757 | +0.06(+0.21%) |
Feb 21, 2014 | 29.90 | 30.30 | 29.88 | 30.15 | 4,592,842 | +0.22(+0.74%) |
Feb 20, 2014 | 29.63 | 29.99 | 29.63 | 29.93 | 4,572,177 | +0.27(+0.90%) |
Feb 19, 2014 | 29.79 | 30.03 | 29.61 | 29.67 | 4,604,374 | -0.16(-0.52%) |
Feb 18, 2014 | 30.10 | 30.18 | 29.52 | 29.82 | 7,405,329 | -0.06(-0.22%) |
Feb 14, 2014 | 29.62 | 29.89 | 29.89 | 29.89 | 2,788,109 | +0.20(+0.68%) |
Feb 13, 2014 | 29.37 | 29.79 | 29.24 | 29.68 | 2,510,215 | +0.14(+0.47%) |
Feb 12, 2014 | 29.60 | 29.77 | 29.44 | 29.55 | 3,431,921 | +0.22(+0.75%) |
Feb 11, 2014 | 29.27 | 29.51 | 29.15 | 29.33 | 3,588,611 | +0.12(+0.41%) |
Feb 10, 2014 | 29.28 | 29.46 | 29.05 | 29.21 | 3,058,540 | -0.17(-0.59%) |
Feb 07, 2014 | 29.29 | 29.57 | 29.23 | 29.38 | 5,507,512 | +0.24(+0.82%) |
Feb 06, 2014 | 28.41 | 29.26 | 28.41 | 29.14 | 6,061,566 | +0.79(+2.79%) |
Feb 05, 2014 | 28.37 | 28.48 | 28.07 | 28.35 | 3,578,715 | -0.08(-0.29%) |
Feb 04, 2014 | 28.12 | 28.61 | 28.10 | 28.44 | 5,350,674 | +0.35(+1.24%) |
Feb 03, 2014 | 28.91 | 29.01 | 27.96 | 28.09 | 7,143,199 | -0.91(-3.14%) |
Jan 31, 2014 | 28.33 | 29.33 | 28.24 | 29.00 | 4,906,651 | +0.28(+0.96%) |
Jan 30, 2014 | 28.92 | 29.12 | 28.62 | 28.72 | 5,224,032 | -0.02(-0.06%) |
Jan 29, 2014 | 28.71 | 28.97 | 28.61 | 28.74 | 6,120,500 | -0.30(-1.04%) |
Jan 28, 2014 | 28.66 | 29.17 | 28.56 | 29.04 | 5,410,404 | +0.52(+1.84%) |
Jan 27, 2014 | 28.67 | 29.03 | 28.07 | 28.52 | 7,344,042 | -0.14(-0.48%) |
Jan 24, 2014 | 29.40 | 29.44 | 28.60 | 28.66 | 8,229,579 | -0.92(-3.11%) |
Jan 23, 2014 | 29.40 | 29.57 | 29.29 | 29.57 | 4,541,882 | +0.03(+0.09%) |
Jan 22, 2014 | 29.29 | 29.61 | 29.07 | 29.55 | 3,720,680 | +0.31(+1.07%) |
Jan 21, 2014 | 29.52 | 29.53 | 29.04 | 29.23 | 2,952,732 | -0.01(-0.03%) |
Jan 17, 2014 | 29.43 | 29.24 | 29.24 | 29.24 | 4,320,001 | -0.39(-1.30%) |
Jan 16, 2014 | 29.39 | 29.65 | 29.23 | 29.63 | 3,005,555 | +0.02(+0.06%) |
Jan 15, 2014 | 29.67 | 29.72 | 29.50 | 29.61 | 2,699,671 | -0.06(-0.19%) |
Jan 14, 2014 | 29.49 | 29.72 | 29.33 | 29.67 | 3,240,394 | +0.20(+0.69%) |
Jan 13, 2014 | 30.14 | 30.14 | 29.34 | 29.46 | 4,669,975 | -0.68(-2.25%) |
Jan 10, 2014 | 29.86 | 30.23 | 29.85 | 30.14 | 4,578,217 | +0.36(+1.20%) |
Jan 09, 2014 | 29.99 | 30.06 | 29.57 | 29.79 | 3,107,000 | -0.35(-1.16%) |
Jan 08, 2014 | 29.86 | 30.27 | 29.71 | 30.14 | 5,569,876 | +0.25(+0.83%) |
Jan 07, 2014 | 29.88 | 30.14 | 29.82 | 29.89 | 1,832,219 | +0.01(+0.03%) |
Jan 06, 2014 | 30.41 | 30.44 | 29.84 | 29.88 | 4,302,281 | -0.57(-1.87%) |
Jan 03, 2014 | 30.44 | 30.66 | 30.43 | 30.45 | 2,592,795 | +0.05(+0.15%) |
Jan 02, 2014 | 30.58 | 30.58 | 30.21 | 30.40 | 2,905,399 | -0.18(-0.60%) |
Dec 31, 2013 | 30.51 | 30.59 | 30.59 | 30.59 | 3,070,643 | +0.16(+0.51%) |
Dec 30, 2013 | 30.40 | 30.50 | 30.24 | 30.43 | 2,144,281 | +0.15(+0.49%) |
Dec 27, 2013 | 30.31 | 30.45 | 30.23 | 30.28 | 2,146,949 | +0.01(+0.03%) |
Dec 26, 2013 | 30.49 | 30.51 | 30.27 | 30.27 | 1,637,314 | +0.07(+0.24%) |
Dec 24, 2013 | 30.19 | 30.51 | 30.12 | 30.20 | 2,312,381 | +0.01(+0.03%) |
Dec 23, 2013 | 29.66 | 30.24 | 29.61 | 30.19 | 6,134,136 | +0.67(+2.27%) |
Dec 20, 2013 | 29.18 | 29.59 | 28.69 | 29.52 | 3,896,501 | +0.37(+1.26%) |
Dec 19, 2013 | 29.22 | 29.33 | 29.03 | 29.15 | 3,515,630 | -0.24(-0.81%) |
Dec 18, 2013 | 28.85 | 29.51 | 28.56 | 29.39 | 7,983,189 | +0.86(+3.02%) |
Dec 17, 2013 | 28.63 | 28.69 | 28.34 | 28.53 | 2,119,126 | +0.05(+0.19%) |
Dec 16, 2013 | 28.52 | 28.67 | 28.45 | 28.47 | 1,666,582 | +0.21(+0.75%) |
Dec 13, 2013 | 28.28 | 28.46 | 28.15 | 28.26 | 1,739,815 | +0.00(+0.00%) |
Dec 12, 2013 | 28.20 | 28.41 | 28.14 | 28.26 | 2,322,114 | +0.01(+0.03%) |
Dec 11, 2013 | 28.75 | 28.75 | 28.17 | 28.25 | 4,913,032 | -0.43(-1.50%) |
Dec 10, 2013 | 28.79 | 29.17 | 28.68 | 28.68 | 3,346,116 | -0.16(-0.54%) |
Dec 09, 2013 | 28.56 | 29.08 | 28.56 | 28.84 | 2,106,819 | +0.11(+0.38%) |
Dec 06, 2013 | 28.56 | 28.93 | 28.56 | 28.73 | 2,770,193 | +0.39(+1.39%) |
Dec 05, 2013 | 28.31 | 28.51 | 28.27 | 28.34 | 2,499,031 | -0.10(-0.35%) |
Dec 04, 2013 | 28.34 | 28.79 | 28.14 | 28.44 | 4,054,841 | -0.14(-0.48%) |
Dec 03, 2013 | 28.68 | 28.80 | 28.39 | 28.57 | 3,803,725 | -0.19(-0.67%) |
Dec 02, 2013 | 29.38 | 29.38 | 28.71 | 28.77 | 3,842,237 | -0.55(-1.88%) |
Nov 29, 2013 | 29.98 | 29.98 | 29.22 | 29.32 | 1,934,418 | -0.08(-0.28%) |
Nov 27, 2013 | 29.35 | 29.62 | 29.32 | 29.40 | 2,039,259 | +0.01(+0.03%) |
Nov 26, 2013 | 28.95 | 29.51 | 28.87 | 29.39 | 5,744,841 | +0.60(+2.07%) |
Nov 25, 2013 | 28.80 | 28.84 | 28.51 | 28.79 | 3,269,420 | -0.01(-0.03%) |
Nov 22, 2013 | 28.98 | 29.07 | 28.71 | 28.80 | 3,237,968 | -0.21(-0.72%) |
Nov 21, 2013 | 28.40 | 29.06 | 28.39 | 29.01 | 4,568,629 | +0.60(+2.13%) |
Nov 20, 2013 | 28.56 | 28.96 | 28.28 | 28.41 | 3,532,705 | -0.10(-0.35%) |
Nov 19, 2013 | 28.54 | 28.76 | 28.35 | 28.51 | 3,233,206 | -0.06(-0.19%) |
Nov 18, 2013 | 28.73 | 29.05 | 28.44 | 28.56 | 2,648,558 | -0.25(-0.86%) |
Nov 15, 2013 | 28.67 | 28.90 | 28.60 | 28.81 | 2,646,206 | +0.15(+0.51%) |
Nov 14, 2013 | 28.22 | 28.74 | 28.14 | 28.67 | 4,078,364 | +0.83(+2.97%) |
Nov 12, 2013 | 27.69 | 27.91 | 27.59 | 27.84 | 4,754,232 | +0.14(+0.50%) |
Nov 11, 2013 | 27.79 | 27.79 | 27.47 | 27.70 | 3,716,294 | -0.02(-0.07%) |
Nov 08, 2013 | 27.53 | 27.73 | 27.24 | 27.72 | 5,731,548 | +0.03(+0.10%) |
Nov 07, 2013 | 28.19 | 28.56 | 27.67 | 27.69 | 4,985,525 | -0.28(-1.02%) |
Nov 06, 2013 | 28.07 | 28.10 | 27.74 | 27.98 | 3,749,272 | +0.01(+0.03%) |
Nov 05, 2013 | 27.91 | 28.12 | 27.80 | 27.97 | 2,883,955 | -0.23(-0.81%) |
Nov 04, 2013 | 27.92 | 28.31 | 27.59 | 28.20 | 4,176,857 | +0.35(+1.25%) |
Nov 01, 2013 | 28.14 | 28.19 | 27.55 | 27.85 | 7,327,317 | -0.16(-0.57%) |
Oct 31, 2013 | 28.45 | 28.50 | 28.00 | 28.01 | 6,090,430 | -0.43(-1.52%) |
Oct 30, 2013 | 28.82 | 28.82 | 28.26 | 28.44 | 5,123,972 | -0.34(-1.20%) |
Oct 29, 2013 | 28.65 | 28.79 | 28.53 | 28.79 | 3,562,488 | +0.30(+1.06%) |
Oct 28, 2013 | 28.63 | 28.73 | 28.31 | 28.48 | 3,635,003 | -0.13(-0.45%) |
Oct 25, 2013 | 28.76 | 28.79 | 28.42 | 28.61 | 4,676,011 | -0.07(-0.26%) |
Oct 24, 2013 | 28.13 | 28.78 | 28.12 | 28.68 | 6,801,188 | +0.64(+2.29%) |
Oct 23, 2013 | 27.77 | 28.33 | 27.67 | 28.04 | 8,777,002 | +0.13(+0.46%) |
Oct 22, 2013 | 27.57 | 27.96 | 27.43 | 27.91 | 13,368,572 | +0.64(+2.36%) |
Oct 21, 2013 | 27.52 | 27.61 | 27.07 | 27.27 | 5,091,191 | -0.16(-0.57%) |
Oct 18, 2013 | 27.58 | 27.59 | 27.24 | 27.43 | 6,018,182 | +0.00(+0.00%) |
Oct 17, 2013 | 26.85 | 27.45 | 26.78 | 27.43 | 8,765,243 | +0.24(+0.88%) |
Oct 16, 2013 | 27.18 | 27.24 | 26.87 | 27.19 | 6,540,941 | +0.25(+0.92%) |
Oct 15, 2013 | 27.24 | 27.43 | 26.79 | 26.94 | 8,820,809 | -0.57(-2.07%) |
Oct 14, 2013 | 27.45 | 27.54 | 27.11 | 27.51 | 5,643,403 | -0.22(-0.79%) |
Oct 11, 2013 | 27.26 | 27.77 | 27.18 | 27.73 | 6,582,611 | +0.46(+1.68%) |
Oct 10, 2013 | 27.05 | 27.33 | 26.96 | 27.27 | 7,279,736 | +0.56(+2.11%) |
Oct 09, 2013 | 26.82 | 26.99 | 26.35 | 26.71 | 7,647,193 | -0.06(-0.22%) |
Oct 08, 2013 | 27.40 | 27.46 | 26.72 | 26.77 | 8,771,296 | -0.63(-2.31%) |
Oct 07, 2013 | 27.52 | 27.68 | 27.36 | 27.40 | 10,573,058 | -0.38(-1.36%) |
Oct 04, 2013 | 27.81 | 28.08 | 27.54 | 27.78 | 8,189,748 | -0.16(-0.56%) |
Oct 03, 2013 | 28.21 | 28.42 | 27.71 | 27.93 | 5,725,173 | -0.39(-1.39%) |
Oct 02, 2013 | 28.00 | 28.38 | 27.92 | 28.33 | 4,521,305 | +0.05(+0.16%) |
Oct 01, 2013 | 28.05 | 28.38 | 28.00 | 28.28 | 4,395,278 | +0.15(+0.52%) |
Sep 27, 2013 | 28.23 | 28.29 | 27.99 | 28.13 | 3,915,793 | -0.21(-0.74%) |
Sep 26, 2013 | 28.32 | 28.56 | 28.11 | 28.34 | 2,266,288 | +0.05(+0.19%) |
Sep 25, 2013 | 28.32 | 28.59 | 28.01 | 28.29 | 6,450,189 | +0.04(+0.13%) |
Sep 24, 2013 | 28.02 | 28.64 | 27.89 | 28.25 | 7,702,388 | +0.35(+1.25%) |
Sep 23, 2013 | 28.19 | 28.27 | 27.64 | 27.90 | 5,613,027 | -0.31(-1.11%) |
Sep 20, 2013 | 28.88 | 28.88 | 28.19 | 28.22 | 8,795,400 | -0.52(-1.81%) |
Sep 19, 2013 | 29.26 | 29.42 | 28.66 | 28.74 | 9,015,964 | -0.36(-1.23%) |
Sep 18, 2013 | 28.11 | 29.24 | 27.84 | 29.10 | 15,407,400 | +0.88(+3.14%) |
Sep 17, 2013 | 27.91 | 28.24 | 27.90 | 28.21 | 6,277,927 | +0.28(+0.99%) |
Sep 16, 2013 | 28.36 | 28.38 | 27.91 | 27.93 | 7,269,479 | +0.22(+0.78%) |
Sep 13, 2013 | 27.71 | 27.76 | 27.49 | 27.72 | 3,840,491 | +0.09(+0.32%) |
Sep 12, 2013 | 27.62 | 28.17 | 27.59 | 27.63 | 6,014,545 | -0.10(-0.36%) |
Sep 11, 2013 | 27.51 | 27.86 | 27.39 | 27.73 | 6,923,250 | +0.19(+0.70%) |
Sep 10, 2013 | 27.52 | 27.85 | 27.36 | 27.54 | 7,091,424 | +0.04(+0.13%) |
Sep 09, 2013 | 26.66 | 27.56 | 26.66 | 27.50 | 8,795,317 | +0.91(+3.41%) |
Sep 06, 2013 | 26.57 | 26.88 | 26.22 | 26.60 | 8,994,074 | +0.33(+1.26%) |
Sep 05, 2013 | 26.36 | 26.43 | 26.18 | 26.27 | 3,591,968 | -0.05(-0.21%) |
Sep 04, 2013 | 26.05 | 26.46 | 26.05 | 26.32 | 5,297,929 | +0.12(+0.45%) |
Sep 03, 2013 | 26.39 | 26.61 | 26.04 | 26.20 | 8,130,660 | +0.02(+0.07%) |
Aug 30, 2013 | 26.53 | 26.58 | 26.10 | 26.18 | 5,023,943 | -0.34(-1.28%) |
Aug 29, 2013 | 26.08 | 26.78 | 26.08 | 26.52 | 5,665,245 | +0.31(+1.19%) |
Aug 28, 2013 | 26.25 | 26.45 | 26.09 | 26.21 | 4,827,078 | -0.04(-0.14%) |
Aug 27, 2013 | 26.60 | 26.63 | 26.17 | 26.25 | 8,862,448 | -0.60(-2.22%) |
Aug 26, 2013 | 26.76 | 27.09 | 26.60 | 26.84 | 3,626,836 | +0.17(+0.65%) |
Aug 23, 2013 | 27.02 | 27.07 | 26.50 | 26.67 | 7,171,431 | -0.38(-1.39%) |
Aug 22, 2013 | 26.60 | 27.09 | 26.60 | 27.05 | 5,246,867 | +0.47(+1.76%) |
Aug 21, 2013 | 26.61 | 26.96 | 26.38 | 26.58 | 10,449,871 | -0.08(-0.31%) |
Aug 20, 2013 | 26.30 | 26.71 | 26.07 | 26.66 | 9,411,044 | +0.69(+2.65%) |
Aug 19, 2013 | 26.50 | 26.61 | 25.95 | 25.97 | 10,062,867 | -0.62(-2.31%) |
Aug 16, 2013 | 26.52 | 27.01 | 26.52 | 26.59 | 7,309,673 | +0.02(+0.07%) |
Aug 15, 2013 | 25.91 | 26.67 | 25.83 | 26.57 | 15,115,076 | +0.04(+0.14%) |
Aug 14, 2013 | 26.95 | 26.95 | 26.44 | 26.53 | 6,580,547 | -0.47(-1.73%) |
Aug 13, 2013 | 27.31 | 27.31 | 26.72 | 27.00 | 6,692,039 | -0.23(-0.84%) |
Aug 12, 2013 | 26.99 | 27.36 | 26.86 | 27.23 | 2,454,101 | +0.15(+0.54%) |
Aug 09, 2013 | 26.98 | 27.25 | 26.82 | 27.08 | 4,145,105 | -0.08(-0.30%) |
Aug 08, 2013 | 27.19 | 27.30 | 27.06 | 27.16 | 3,937,135 | +0.17(+0.65%) |
Aug 07, 2013 | 27.16 | 27.33 | 26.89 | 26.99 | 4,724,379 | -0.44(-1.60%) |
Aug 06, 2013 | 28.05 | 28.06 | 27.34 | 27.43 | 5,436,320 | -0.64(-2.29%) |
Aug 05, 2013 | 28.25 | 28.26 | 27.96 | 28.07 | 3,719,567 | -0.17(-0.62%) |
Aug 02, 2013 | 27.98 | 28.33 | 27.87 | 28.25 | 4,899,667 | +0.42(+1.52%) |