Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.62 | 33.72 | 33.39 | 33.39 | 1,600,502 | -0.81(-2.37%) |
Jul 30, 2014 | 34.41 | 34.45 | 34.11 | 34.20 | 1,051,882 | -0.54(-1.54%) |
Jul 29, 2014 | 34.98 | 34.99 | 34.70 | 34.74 | 1,426,993 | +0.17(+0.49%) |
Jul 28, 2014 | 34.67 | 34.68 | 34.45 | 34.57 | 1,069,177 | +0.23(+0.66%) |
Jul 25, 2014 | 34.50 | 34.58 | 34.21 | 34.34 | 1,249,056 | -0.58(-1.67%) |
Jul 24, 2014 | 35.06 | 35.08 | 34.76 | 34.93 | 907,448 | -0.29(-0.83%) |
Jul 23, 2014 | 35.40 | 35.43 | 35.21 | 35.22 | 1,237,043 | -0.28(-0.80%) |
Jul 22, 2014 | 35.37 | 35.52 | 35.25 | 35.50 | 1,921,103 | +0.63(+1.79%) |
Jul 21, 2014 | 34.66 | 34.93 | 34.59 | 34.88 | 1,257,382 | +0.21(+0.61%) |
Jul 18, 2014 | 34.45 | 34.72 | 34.38 | 34.67 | 1,622,190 | +0.05(+0.14%) |
Jul 17, 2014 | 35.06 | 35.18 | 34.61 | 34.62 | 1,423,313 | -0.25(-0.72%) |
Jul 16, 2014 | 34.83 | 34.95 | 34.71 | 34.87 | 1,015,059 | +0.27(+0.77%) |
Jul 15, 2014 | 34.76 | 34.80 | 34.49 | 34.60 | 1,869,569 | -0.32(-0.93%) |
Jul 14, 2014 | 34.93 | 35.00 | 34.85 | 34.93 | 1,404,744 | +0.16(+0.47%) |
Jul 11, 2014 | 34.57 | 34.82 | 34.47 | 34.76 | 1,347,981 | +0.18(+0.52%) |
Jul 10, 2014 | 34.58 | 34.67 | 34.42 | 34.58 | 2,775,004 | -0.68(-1.93%) |
Jul 09, 2014 | 35.07 | 35.31 | 35.04 | 35.27 | 1,670,338 | -0.13(-0.37%) |
Jul 08, 2014 | 35.29 | 35.45 | 35.27 | 35.40 | 2,508,188 | -0.09(-0.25%) |
Jul 07, 2014 | 35.40 | 35.53 | 35.34 | 35.49 | 1,576,914 | -0.30(-0.84%) |
Jul 03, 2014 | 35.66 | 35.79 | 35.79 | 35.79 | 888,852 | +0.15(+0.43%) |
Jul 02, 2014 | 35.50 | 35.66 | 35.47 | 35.63 | 1,268,052 | +0.00(+0.00%) |
Jul 01, 2014 | 35.44 | 35.72 | 35.40 | 35.63 | 1,383,445 | +0.11(+0.30%) |
Jun 30, 2014 | 35.48 | 35.59 | 35.43 | 35.53 | 932,057 | +0.25(+0.71%) |
Jun 27, 2014 | 35.25 | 35.32 | 35.18 | 35.27 | 978,827 | -0.18(-0.50%) |
Jun 26, 2014 | 35.46 | 35.48 | 35.09 | 35.45 | 816,757 | -0.08(-0.23%) |
Jun 25, 2014 | 35.57 | 35.71 | 35.45 | 35.53 | 1,234,763 | -0.32(-0.88%) |
Jun 24, 2014 | 35.95 | 36.03 | 35.85 | 35.85 | 919,029 | -0.12(-0.34%) |
Jun 23, 2014 | 35.99 | 36.01 | 35.83 | 35.97 | 1,345,367 | +0.24(+0.66%) |
Jun 20, 2014 | 35.79 | 35.87 | 35.71 | 35.74 | 963,144 | -0.11(-0.29%) |
Jun 19, 2014 | 35.87 | 36.05 | 35.80 | 35.84 | 903,240 | +0.11(+0.30%) |
Jun 18, 2014 | 35.57 | 35.75 | 35.46 | 35.74 | 889,396 | +0.13(+0.36%) |
Jun 17, 2014 | 35.49 | 35.70 | 35.49 | 35.61 | 1,012,105 | +0.17(+0.48%) |
Jun 16, 2014 | 35.37 | 35.51 | 35.31 | 35.44 | 904,581 | +0.01(+0.02%) |
Jun 13, 2014 | 35.50 | 35.56 | 35.35 | 35.43 | 961,431 | -0.17(-0.48%) |
Jun 12, 2014 | 35.53 | 35.60 | 35.43 | 35.60 | 1,688,273 | +0.40(+1.13%) |
Jun 11, 2014 | 35.33 | 35.36 | 35.16 | 35.20 | 1,364,974 | -0.16(-0.46%) |
Jun 10, 2014 | 35.10 | 35.36 | 35.10 | 35.36 | 945,700 | +0.41(+1.18%) |
Jun 06, 2014 | 34.92 | 35.11 | 34.83 | 34.95 | 2,759,454 | -0.50(-1.42%) |
Jun 05, 2014 | 35.23 | 35.48 | 35.17 | 35.45 | 1,281,875 | +0.21(+0.60%) |
Jun 04, 2014 | 35.32 | 35.34 | 35.14 | 35.24 | 662,850 | -0.12(-0.34%) |
Jun 03, 2014 | 35.27 | 35.41 | 35.24 | 35.36 | 797,963 | +0.11(+0.32%) |
Jun 02, 2014 | 35.18 | 35.30 | 35.11 | 35.25 | 924,206 | +0.01(+0.02%) |
May 30, 2014 | 35.18 | 35.34 | 35.16 | 35.24 | 1,023,097 | -0.04(-0.12%) |
May 29, 2014 | 35.18 | 35.30 | 35.16 | 35.28 | 787,054 | +0.41(+1.19%) |
May 28, 2014 | 34.71 | 34.98 | 34.69 | 34.87 | 1,326,102 | -0.08(-0.23%) |
May 27, 2014 | 35.01 | 35.13 | 34.89 | 34.95 | 862,636 | -0.14(-0.39%) |
May 23, 2014 | 34.93 | 35.09 | 35.09 | 35.09 | 931,225 | -0.10(-0.28%) |
May 22, 2014 | 35.26 | 35.27 | 35.11 | 35.18 | 904,160 | -0.25(-0.71%) |
May 21, 2014 | 35.39 | 35.49 | 35.34 | 35.44 | 1,120,092 | +0.11(+0.32%) |
May 20, 2014 | 35.29 | 35.46 | 35.14 | 35.32 | 3,090,645 | -0.39(-1.09%) |
May 19, 2014 | 35.82 | 35.83 | 35.62 | 35.71 | 3,282,479 | +0.02(+0.05%) |
May 16, 2014 | 35.62 | 35.70 | 35.50 | 35.70 | 3,054,309 | +0.42(+1.20%) |
May 15, 2014 | 35.41 | 35.49 | 35.19 | 35.27 | 2,117,917 | +0.26(+0.74%) |
May 14, 2014 | 35.00 | 35.13 | 34.98 | 35.01 | 1,569,515 | +0.07(+0.21%) |
May 13, 2014 | 34.98 | 35.00 | 34.85 | 34.94 | 1,472,269 | +0.03(+0.09%) |
May 12, 2014 | 34.93 | 35.00 | 34.85 | 34.91 | 2,240,298 | +0.27(+0.77%) |
May 09, 2014 | 34.75 | 34.76 | 34.54 | 34.64 | 2,239,977 | +0.09(+0.26%) |
May 08, 2014 | 34.43 | 34.64 | 34.43 | 34.55 | 1,325,851 | +0.17(+0.50%) |
May 07, 2014 | 34.21 | 34.43 | 34.19 | 34.38 | 1,305,199 | +0.50(+1.47%) |
May 06, 2014 | 33.97 | 34.08 | 33.88 | 33.88 | 942,804 | -0.14(-0.43%) |
May 05, 2014 | 33.84 | 34.10 | 33.80 | 34.03 | 960,730 | +0.15(+0.45%) |
May 02, 2014 | 33.84 | 34.05 | 33.84 | 33.87 | 1,631,170 | -0.51(-1.47%) |
May 01, 2014 | 34.27 | 34.44 | 34.15 | 34.38 | 1,724,885 | -0.06(-0.16%) |
Apr 30, 2014 | 34.49 | 34.50 | 34.27 | 34.44 | 1,631,207 | +0.25(+0.73%) |
Apr 29, 2014 | 34.17 | 34.31 | 34.11 | 34.19 | 3,198,880 | +0.11(+0.33%) |
Apr 28, 2014 | 33.86 | 34.10 | 33.82 | 34.08 | 2,174,231 | +0.47(+1.41%) |
Apr 25, 2014 | 33.55 | 33.65 | 33.41 | 33.60 | 2,227,246 | +0.09(+0.26%) |
Apr 24, 2014 | 33.37 | 33.65 | 33.20 | 33.51 | 2,930,987 | -0.57(-1.68%) |
Apr 23, 2014 | 34.04 | 34.16 | 34.00 | 34.08 | 872,571 | +0.02(+0.07%) |
Apr 22, 2014 | 34.17 | 34.18 | 33.95 | 34.06 | 1,575,077 | +0.06(+0.19%) |
Apr 21, 2014 | 33.97 | 34.12 | 33.95 | 34.00 | 1,312,571 | -0.01(-0.02%) |
Apr 17, 2014 | 33.70 | 34.00 | 34.00 | 34.00 | 1,355,681 | -0.21(-0.61%) |
Apr 16, 2014 | 34.19 | 34.22 | 34.00 | 34.21 | 2,214,670 | +0.10(+0.31%) |
Apr 15, 2014 | 34.20 | 34.20 | 33.96 | 34.11 | 2,108,281 | -0.31(-0.89%) |
Apr 14, 2014 | 34.54 | 34.54 | 34.25 | 34.41 | 1,755,979 | +0.43(+1.28%) |
Apr 11, 2014 | 34.11 | 34.20 | 33.96 | 33.98 | 2,698,336 | +0.10(+0.31%) |
Apr 10, 2014 | 34.16 | 34.25 | 33.83 | 33.87 | 1,558,772 | -0.24(-0.71%) |
Apr 09, 2014 | 34.07 | 34.15 | 33.87 | 34.12 | 1,793,954 | +0.27(+0.78%) |
Apr 08, 2014 | 33.59 | 33.97 | 33.57 | 33.85 | 2,552,682 | +1.00(+3.04%) |
Apr 07, 2014 | 32.88 | 33.01 | 32.82 | 32.85 | 1,592,967 | +0.23(+0.69%) |
Apr 04, 2014 | 32.77 | 32.91 | 32.62 | 32.63 | 1,676,737 | -0.23(-0.69%) |
Apr 03, 2014 | 32.80 | 32.89 | 32.68 | 32.85 | 1,248,588 | -0.11(-0.34%) |
Apr 02, 2014 | 33.01 | 33.05 | 32.93 | 32.97 | 895,661 | -0.04(-0.12%) |
Apr 01, 2014 | 32.81 | 33.07 | 32.81 | 33.01 | 1,840,162 | -0.06(-0.19%) |
Mar 31, 2014 | 33.19 | 33.22 | 33.01 | 33.07 | 1,938,675 | +0.04(+0.12%) |
Mar 28, 2014 | 32.80 | 33.14 | 32.77 | 33.03 | 2,940,499 | +0.59(+1.81%) |
Mar 27, 2014 | 32.32 | 32.59 | 32.28 | 32.44 | 5,294,980 | +0.21(+0.65%) |
Mar 26, 2014 | 32.31 | 32.35 | 32.09 | 32.23 | 2,227,855 | +0.20(+0.63%) |
Mar 25, 2014 | 31.71 | 32.11 | 31.66 | 32.03 | 2,573,904 | +0.61(+1.95%) |
Mar 24, 2014 | 31.40 | 31.47 | 31.17 | 31.42 | 2,080,088 | +0.41(+1.32%) |
Mar 21, 2014 | 31.10 | 31.28 | 31.00 | 31.01 | 2,224,728 | +0.23(+0.73%) |
Mar 20, 2014 | 30.62 | 30.89 | 30.55 | 30.79 | 1,514,528 | -0.08(-0.26%) |
Mar 19, 2014 | 31.16 | 31.26 | 30.71 | 30.87 | 1,698,900 | -0.39(-1.24%) |
Mar 18, 2014 | 31.04 | 31.35 | 31.04 | 31.25 | 2,177,312 | +0.11(+0.36%) |
Mar 17, 2014 | 30.96 | 31.18 | 30.96 | 31.14 | 3,047,527 | +0.13(+0.42%) |
Mar 14, 2014 | 30.97 | 31.15 | 30.85 | 31.01 | 5,439,578 | +0.14(+0.44%) |
Mar 13, 2014 | 31.05 | 31.10 | 30.76 | 30.88 | 7,785,156 | -0.19(-0.62%) |
Mar 12, 2014 | 30.77 | 31.10 | 30.77 | 31.07 | 4,529,221 | -0.04(-0.13%) |
Mar 11, 2014 | 31.17 | 31.31 | 31.04 | 31.11 | 2,377,491 | -0.29(-0.92%) |
Mar 10, 2014 | 31.58 | 31.66 | 31.19 | 31.40 | 3,644,268 | -0.35(-1.11%) |
Mar 07, 2014 | 31.68 | 31.77 | 31.51 | 31.75 | 1,975,595 | +0.08(+0.25%) |
Mar 06, 2014 | 31.57 | 31.74 | 31.54 | 31.67 | 1,899,434 | +0.07(+0.23%) |
Mar 05, 2014 | 31.52 | 31.72 | 31.51 | 31.60 | 1,243,957 | -0.23(-0.73%) |
Mar 04, 2014 | 31.76 | 31.86 | 31.73 | 31.83 | 1,618,047 | +0.82(+2.65%) |
Mar 03, 2014 | 31.22 | 31.35 | 30.97 | 31.01 | 2,641,186 | -0.80(-2.53%) |
Feb 28, 2014 | 31.77 | 31.95 | 31.67 | 31.82 | 1,913,186 | +0.14(+0.43%) |
Feb 27, 2014 | 31.48 | 31.72 | 31.43 | 31.68 | 1,301,512 | +0.16(+0.51%) |
Feb 26, 2014 | 31.70 | 31.73 | 31.47 | 31.52 | 1,347,324 | -0.31(-0.96%) |
Feb 25, 2014 | 31.84 | 31.96 | 31.70 | 31.82 | 1,800,878 | +0.15(+0.48%) |
Feb 24, 2014 | 31.59 | 31.90 | 31.45 | 31.67 | 1,864,833 | +0.23(+0.72%) |
Feb 21, 2014 | 31.48 | 31.66 | 31.39 | 31.45 | 1,807,235 | +0.07(+0.23%) |
Feb 20, 2014 | 31.24 | 31.44 | 31.13 | 31.37 | 1,478,862 | +0.21(+0.67%) |
Feb 19, 2014 | 31.20 | 31.36 | 31.12 | 31.16 | 2,865,954 | -0.01(-0.03%) |
Feb 18, 2014 | 31.16 | 31.24 | 30.96 | 31.17 | 2,844,734 | +0.55(+1.79%) |
Feb 14, 2014 | 30.49 | 30.63 | 30.63 | 30.63 | 2,129,326 | +0.02(+0.08%) |
Feb 13, 2014 | 30.38 | 30.63 | 30.38 | 30.60 | 1,496,354 | +0.13(+0.42%) |
Feb 12, 2014 | 30.51 | 30.60 | 30.39 | 30.47 | 2,048,795 | -0.30(-0.97%) |
Feb 11, 2014 | 30.47 | 30.82 | 30.44 | 30.77 | 1,261,471 | +0.27(+0.90%) |
Feb 10, 2014 | 30.40 | 30.51 | 30.33 | 30.50 | 1,660,902 | +0.09(+0.29%) |
Feb 07, 2014 | 30.22 | 30.43 | 30.14 | 30.41 | 2,937,322 | +0.34(+1.12%) |
Feb 06, 2014 | 29.85 | 30.16 | 29.77 | 30.07 | 2,569,791 | +0.54(+1.82%) |
Feb 05, 2014 | 29.41 | 29.60 | 29.41 | 29.53 | 2,621,828 | +0.04(+0.12%) |
Feb 04, 2014 | 29.56 | 29.63 | 29.46 | 29.50 | 2,344,455 | +0.09(+0.30%) |
Feb 03, 2014 | 29.82 | 29.86 | 29.38 | 29.41 | 2,922,909 | -0.33(-1.10%) |
Jan 31, 2014 | 29.49 | 29.89 | 29.42 | 29.73 | 2,242,819 | -0.37(-1.22%) |
Jan 30, 2014 | 30.27 | 30.32 | 29.99 | 30.10 | 2,179,385 | -0.29(-0.97%) |
Jan 29, 2014 | 30.43 | 30.59 | 30.31 | 30.40 | 2,370,608 | -0.62(-2.00%) |
Jan 28, 2014 | 31.02 | 31.04 | 30.83 | 31.02 | 2,538,917 | -0.08(-0.26%) |
Jan 27, 2014 | 31.37 | 31.38 | 31.06 | 31.10 | 3,565,610 | -0.25(-0.79%) |
Jan 24, 2014 | 31.92 | 31.94 | 31.34 | 31.34 | 2,626,568 | -0.93(-2.89%) |
Jan 23, 2014 | 32.27 | 32.30 | 32.12 | 32.27 | 3,279,230 | -0.02(-0.05%) |
Jan 22, 2014 | 32.25 | 32.37 | 32.20 | 32.29 | 2,953,745 | +0.49(+1.55%) |
Jan 21, 2014 | 32.08 | 32.08 | 31.63 | 31.80 | 4,615,143 | +1.04(+3.37%) |
Jan 17, 2014 | 30.94 | 30.76 | 30.76 | 30.76 | 3,298,333 | -0.38(-1.23%) |
Jan 16, 2014 | 31.01 | 31.15 | 30.91 | 31.14 | 1,951,035 | +0.54(+1.77%) |
Jan 15, 2014 | 31.10 | 30.67 | 30.39 | 30.60 | 4,623,416 | -0.49(-1.59%) |
Jan 14, 2014 | 31.18 | 31.18 | 30.94 | 31.10 | 4,173,647 | +0.41(+1.32%) |
Jan 13, 2014 | 30.58 | 30.96 | 30.58 | 30.69 | 2,398,717 | -0.38(-1.23%) |
Jan 10, 2014 | 30.83 | 31.10 | 30.83 | 31.07 | 1,687,192 | +0.29(+0.93%) |
Jan 09, 2014 | 30.49 | 30.83 | 30.46 | 30.79 | 2,885,042 | -0.28(-0.90%) |
Jan 08, 2014 | 31.10 | 31.10 | 30.94 | 31.06 | 1,582,234 | -0.41(-1.32%) |
Jan 07, 2014 | 31.40 | 31.53 | 31.39 | 31.48 | 1,218,894 | +0.24(+0.76%) |
Jan 06, 2014 | 31.33 | 31.43 | 31.24 | 31.24 | 1,069,527 | -0.13(-0.41%) |
Jan 03, 2014 | 31.46 | 31.53 | 31.30 | 31.37 | 1,568,257 | -0.07(-0.23%) |
Jan 02, 2014 | 31.45 | 31.49 | 31.30 | 31.44 | 2,264,066 | -0.60(-1.86%) |
Dec 31, 2013 | 32.12 | 32.04 | 32.04 | 32.04 | 1,131,467 | -0.02(-0.05%) |
Dec 30, 2013 | 31.96 | 32.11 | 31.85 | 32.05 | 1,480,366 | +0.21(+0.68%) |
Dec 27, 2013 | 32.02 | 32.03 | 31.81 | 31.84 | 2,707,424 | +0.41(+1.32%) |
Dec 26, 2013 | 31.37 | 31.45 | 31.27 | 31.42 | 1,087,028 | +0.10(+0.30%) |
Dec 24, 2013 | 31.24 | 31.39 | 31.20 | 31.33 | 2,307,108 | +0.24(+0.77%) |
Dec 23, 2013 | 31.17 | 31.26 | 31.04 | 31.09 | 3,117,829 | +0.02(+0.08%) |
Dec 20, 2013 | 30.85 | 31.12 | 30.83 | 31.06 | 4,359,536 | +0.23(+0.75%) |
Dec 19, 2013 | 30.62 | 30.85 | 30.55 | 30.83 | 1,288,090 | +0.16(+0.52%) |
Dec 18, 2013 | 30.38 | 30.71 | 30.19 | 30.67 | 2,577,909 | +0.20(+0.65%) |
Dec 17, 2013 | 30.48 | 30.55 | 30.33 | 30.47 | 1,230,456 | -0.24(-0.78%) |
Dec 16, 2013 | 30.65 | 30.83 | 30.64 | 30.71 | 1,113,329 | +0.25(+0.81%) |
Dec 13, 2013 | 30.49 | 30.54 | 30.37 | 30.47 | 1,124,895 | -0.09(-0.29%) |
Dec 12, 2013 | 30.67 | 30.73 | 30.50 | 30.55 | 1,371,418 | -0.49(-1.56%) |
Dec 11, 2013 | 31.22 | 31.28 | 30.95 | 31.04 | 1,646,998 | -0.39(-1.24%) |
Dec 10, 2013 | 31.53 | 31.61 | 31.36 | 31.43 | 1,564,343 | -0.27(-0.85%) |
Dec 09, 2013 | 31.54 | 31.71 | 31.51 | 31.70 | 1,642,261 | +0.10(+0.30%) |
Dec 06, 2013 | 31.34 | 31.63 | 31.34 | 31.61 | 1,251,298 | +0.63(+2.03%) |
Dec 05, 2013 | 31.06 | 31.22 | 30.93 | 30.98 | 2,638,660 | +0.08(+0.26%) |
Dec 04, 2013 | 30.80 | 30.94 | 30.65 | 30.90 | 1,501,202 | -0.09(-0.28%) |
Dec 03, 2013 | 30.75 | 31.02 | 30.74 | 30.98 | 2,012,978 | +0.06(+0.21%) |
Dec 02, 2013 | 30.94 | 31.05 | 30.80 | 30.92 | 1,756,704 | -0.34(-1.10%) |
Nov 29, 2013 | 31.37 | 31.43 | 31.26 | 31.26 | 923,862 | +0.14(+0.43%) |
Nov 27, 2013 | 31.23 | 31.31 | 31.11 | 31.13 | 1,428,975 | +0.02(+0.08%) |
Nov 26, 2013 | 31.22 | 31.23 | 31.04 | 31.10 | 1,876,527 | -0.22(-0.71%) |
Nov 25, 2013 | 31.33 | 31.44 | 31.29 | 31.33 | 2,338,450 | +0.35(+1.13%) |
Nov 22, 2013 | 30.92 | 31.01 | 30.86 | 30.98 | 1,973,014 | -0.02(-0.08%) |
Nov 21, 2013 | 31.00 | 31.04 | 30.88 | 31.00 | 1,764,665 | -0.07(-0.23%) |
Nov 20, 2013 | 31.46 | 31.46 | 30.98 | 31.07 | 1,598,579 | -0.05(-0.15%) |
Nov 19, 2013 | 31.25 | 31.30 | 31.10 | 31.12 | 2,728,991 | -0.14(-0.46%) |
Nov 18, 2013 | 31.38 | 31.40 | 31.20 | 31.26 | 2,332,136 | +0.26(+0.85%) |
Nov 15, 2013 | 31.00 | 31.04 | 30.90 | 31.00 | 1,894,812 | +0.08(+0.26%) |
Nov 14, 2013 | 30.91 | 30.99 | 30.85 | 30.92 | 2,844,571 | +0.12(+0.39%) |
Nov 13, 2013 | 30.52 | 30.80 | 30.47 | 30.80 | 2,769,244 | +0.07(+0.23%) |
Nov 12, 2013 | 30.86 | 30.89 | 30.63 | 30.73 | 2,026,607 | +0.02(+0.05%) |
Nov 11, 2013 | 30.75 | 30.78 | 30.68 | 30.71 | 3,320,656 | +0.06(+0.18%) |
Nov 08, 2013 | 30.55 | 30.66 | 30.43 | 30.66 | 3,014,311 | +0.10(+0.31%) |
Nov 07, 2013 | 30.90 | 30.97 | 30.49 | 30.56 | 3,890,309 | -0.49(-1.56%) |
Nov 06, 2013 | 31.13 | 31.28 | 31.04 | 31.05 | 3,042,145 | -0.18(-0.57%) |
Nov 05, 2013 | 31.12 | 31.32 | 31.04 | 31.23 | 2,630,396 | -0.06(-0.18%) |
Nov 04, 2013 | 31.12 | 31.28 | 31.02 | 31.28 | 2,780,528 | +0.37(+1.20%) |
Nov 01, 2013 | 30.76 | 30.95 | 30.70 | 30.91 | 2,469,674 | -0.43(-1.36%) |
Oct 31, 2013 | 31.39 | 31.45 | 31.26 | 31.34 | 2,213,107 | -0.12(-0.38%) |
Oct 30, 2013 | 31.65 | 31.68 | 31.35 | 31.45 | 1,878,284 | -0.32(-1.02%) |
Oct 29, 2013 | 31.66 | 31.81 | 31.60 | 31.78 | 2,133,456 | +0.13(+0.42%) |
Oct 28, 2013 | 31.33 | 31.74 | 31.31 | 31.64 | 2,061,163 | +0.39(+1.26%) |
Oct 25, 2013 | 31.19 | 31.32 | 31.12 | 31.25 | 1,205,429 | -0.26(-0.83%) |
Oct 24, 2013 | 31.68 | 31.69 | 31.45 | 31.51 | 1,222,714 | +0.11(+0.35%) |
Oct 23, 2013 | 31.43 | 31.49 | 31.34 | 31.40 | 2,221,323 | -0.03(-0.10%) |
Oct 22, 2013 | 31.36 | 31.60 | 31.30 | 31.43 | 1,708,372 | +0.50(+1.61%) |
Oct 21, 2013 | 30.87 | 31.00 | 30.81 | 30.93 | 1,050,101 | -0.16(-0.51%) |
Oct 18, 2013 | 31.11 | 31.19 | 30.99 | 31.09 | 2,505,316 | +0.19(+0.61%) |
Oct 17, 2013 | 30.67 | 30.90 | 30.60 | 30.90 | 2,166,359 | +1.06(+3.54%) |
Oct 16, 2013 | 29.71 | 29.85 | 29.62 | 29.84 | 1,295,364 | +0.17(+0.58%) |
Oct 15, 2013 | 29.74 | 29.84 | 29.67 | 29.67 | 1,290,356 | -0.09(-0.32%) |
Oct 14, 2013 | 29.66 | 29.77 | 29.56 | 29.77 | 1,590,981 | +0.06(+0.19%) |
Oct 11, 2013 | 29.59 | 29.74 | 29.55 | 29.71 | 1,340,939 | +0.21(+0.72%) |
Oct 10, 2013 | 29.15 | 29.57 | 29.15 | 29.50 | 6,140,832 | +0.09(+0.32%) |
Oct 09, 2013 | 29.29 | 29.48 | 29.23 | 29.40 | 2,861,245 | -0.14(-0.48%) |
Oct 08, 2013 | 29.66 | 29.73 | 29.54 | 29.54 | 2,215,885 | -0.20(-0.66%) |
Oct 07, 2013 | 29.59 | 29.85 | 29.58 | 29.74 | 1,788,141 | -0.06(-0.21%) |
Oct 04, 2013 | 29.74 | 29.85 | 29.70 | 29.81 | 1,746,197 | -0.09(-0.29%) |
Oct 03, 2013 | 29.86 | 29.94 | 29.80 | 29.89 | 2,512,389 | +0.28(+0.93%) |
Oct 02, 2013 | 29.40 | 29.62 | 29.36 | 29.62 | 3,238,928 | -0.23(-0.77%) |
Oct 01, 2013 | 29.65 | 29.84 | 29.55 | 29.84 | 6,952,115 | +0.09(+0.29%) |
Sep 30, 2013 | 30.65 | 30.77 | 29.69 | 29.76 | 6,223,753 | -1.03(-3.36%) |
Sep 27, 2013 | 30.78 | 30.85 | 30.67 | 30.79 | 2,061,061 | -0.35(-1.11%) |
Sep 26, 2013 | 31.19 | 31.26 | 31.04 | 31.14 | 1,727,405 | +0.18(+0.59%) |
Sep 25, 2013 | 30.99 | 31.06 | 30.89 | 30.96 | 1,493,200 | -0.32(-1.01%) |
Sep 24, 2013 | 31.34 | 31.42 | 31.21 | 31.27 | 2,152,360 | -0.28(-0.90%) |
Sep 23, 2013 | 31.73 | 31.74 | 31.45 | 31.56 | 1,805,639 | -0.21(-0.65%) |
Sep 20, 2013 | 31.99 | 31.99 | 31.75 | 31.76 | 1,656,725 | -0.18(-0.57%) |
Sep 19, 2013 | 32.31 | 32.32 | 31.90 | 31.94 | 2,882,229 | +0.39(+1.22%) |
Sep 18, 2013 | 30.85 | 31.56 | 30.72 | 31.56 | 2,395,781 | +0.71(+2.30%) |
Sep 17, 2013 | 30.74 | 30.88 | 30.71 | 30.85 | 1,641,860 | +0.28(+0.90%) |
Sep 16, 2013 | 30.61 | 30.61 | 30.48 | 30.57 | 836,100 | +0.29(+0.96%) |
Sep 13, 2013 | 30.20 | 30.33 | 30.08 | 30.28 | 825,588 | +0.21(+0.68%) |
Sep 12, 2013 | 30.10 | 30.15 | 30.02 | 30.07 | 1,482,263 | -0.07(-0.24%) |
Sep 11, 2013 | 30.02 | 30.15 | 29.99 | 30.14 | 2,372,979 | -0.20(-0.65%) |
Sep 10, 2013 | 30.20 | 30.34 | 30.14 | 30.34 | 4,135,418 | +0.62(+2.07%) |
Sep 09, 2013 | 29.58 | 29.73 | 29.44 | 29.73 | 4,601,615 | +0.16(+0.53%) |
Sep 06, 2013 | 29.66 | 29.83 | 29.45 | 29.57 | 4,070,554 | +0.16(+0.54%) |
Sep 05, 2013 | 29.39 | 29.45 | 29.29 | 29.41 | 4,162,859 | -0.06(-0.21%) |
Sep 04, 2013 | 29.32 | 29.55 | 29.27 | 29.47 | 4,844,103 | -0.19(-0.64%) |
Sep 03, 2013 | 29.84 | 29.99 | 29.61 | 29.66 | 3,749,241 | -0.02(-0.08%) |
Aug 30, 2013 | 29.67 | 29.75 | 29.61 | 29.69 | 2,128,646 | -0.21(-0.71%) |
Aug 29, 2013 | 29.63 | 29.95 | 29.62 | 29.90 | 1,515,726 | -0.16(-0.52%) |
Aug 28, 2013 | 29.95 | 30.14 | 29.90 | 30.06 | 1,323,321 | -0.23(-0.76%) |
Aug 27, 2013 | 30.43 | 30.63 | 30.27 | 30.29 | 1,919,431 | -0.58(-1.89%) |
Aug 26, 2013 | 30.98 | 31.05 | 30.83 | 30.87 | 1,224,137 | -0.10(-0.33%) |
Aug 23, 2013 | 30.76 | 31.03 | 30.74 | 30.97 | 1,262,010 | +0.34(+1.11%) |
Aug 22, 2013 | 30.52 | 30.66 | 30.52 | 30.63 | 1,931,015 | +0.05(+0.15%) |
Aug 21, 2013 | 30.84 | 30.85 | 30.54 | 30.59 | 1,656,470 | -0.44(-1.42%) |
Aug 20, 2013 | 30.96 | 31.10 | 30.85 | 31.03 | 1,300,014 | +0.00(+0.00%) |
Aug 19, 2013 | 31.22 | 31.25 | 31.02 | 31.03 | 915,862 | -0.21(-0.68%) |
Aug 16, 2013 | 31.30 | 31.30 | 31.07 | 31.24 | 2,347,700 | +0.11(+0.35%) |
Aug 15, 2013 | 30.93 | 31.16 | 30.75 | 31.13 | 2,112,183 | -0.12(-0.38%) |
Aug 14, 2013 | 31.43 | 31.52 | 31.21 | 31.25 | 2,554,441 | -0.06(-0.18%) |
Aug 13, 2013 | 31.43 | 31.43 | 31.27 | 31.30 | 2,483,037 | +0.06(+0.18%) |
Aug 12, 2013 | 31.16 | 31.29 | 31.14 | 31.25 | 1,842,867 | -0.09(-0.28%) |
Aug 09, 2013 | 31.31 | 31.49 | 31.27 | 31.34 | 1,065,724 | +0.09(+0.28%) |
Aug 08, 2013 | 31.15 | 31.36 | 31.10 | 31.25 | 1,976,736 | +0.09(+0.28%) |
Aug 07, 2013 | 31.02 | 31.28 | 31.02 | 31.16 | 2,925,663 | -0.37(-1.16%) |
Aug 06, 2013 | 31.47 | 31.65 | 31.47 | 31.53 | 1,981,348 | -0.27(-0.86%) |
Aug 05, 2013 | 31.58 | 31.80 | 31.49 | 31.80 | 1,765,093 | +0.08(+0.25%) |
Aug 02, 2013 | 31.61 | 31.75 | 31.52 | 31.72 | 1,108,311 | +0.13(+0.42%) |