Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.00 | 29.15 | 28.80 | 28.83 | 21,001,570 | -0.24(-0.83%) |
Jul 30, 2014 | 29.68 | 29.72 | 29.06 | 29.07 | 27,728,114 | -0.54(-1.81%) |
Jul 29, 2014 | 29.90 | 29.92 | 29.66 | 29.61 | 14,818,601 | -0.24(-0.81%) |
Jul 28, 2014 | 30.07 | 30.08 | 29.80 | 29.85 | 15,959,497 | -0.23(-0.78%) |
Jul 25, 2014 | 30.02 | 30.11 | 29.94 | 30.08 | 14,733,173 | +0.02(+0.07%) |
Jul 24, 2014 | 30.06 | 30.16 | 29.83 | 30.06 | 20,247,662 | +0.12(+0.39%) |
Jul 23, 2014 | 30.07 | 30.12 | 29.81 | 29.94 | 23,861,074 | -0.28(-0.92%) |
Jul 22, 2014 | 30.16 | 30.32 | 29.80 | 30.22 | 33,641,192 | -0.89(-2.85%) |
Jul 21, 2014 | 30.90 | 31.23 | 30.88 | 31.11 | 23,980,288 | -0.02(-0.07%) |
Jul 18, 2014 | 30.92 | 31.16 | 30.83 | 31.13 | 26,266,872 | +0.30(+0.98%) |
Jul 17, 2014 | 30.76 | 30.93 | 30.69 | 30.83 | 13,576,784 | -0.07(-0.24%) |
Jul 16, 2014 | 31.01 | 31.10 | 30.83 | 30.90 | 14,080,809 | +0.01(+0.05%) |
Jul 15, 2014 | 31.12 | 31.12 | 30.78 | 30.89 | 14,367,668 | -0.21(-0.66%) |
Jul 14, 2014 | 30.81 | 31.10 | 30.80 | 31.09 | 16,119,251 | +0.30(+0.98%) |
Jul 11, 2014 | 30.90 | 31.00 | 30.73 | 30.79 | 13,319,830 | -0.21(-0.69%) |
Jul 10, 2014 | 30.49 | 31.03 | 30.49 | 31.01 | 17,123,944 | +0.23(+0.74%) |
Jul 09, 2014 | 30.76 | 30.93 | 30.66 | 30.78 | 13,481,512 | +0.01(+0.02%) |
Jul 08, 2014 | 30.79 | 31.00 | 30.75 | 30.77 | 13,751,709 | -0.15(-0.47%) |
Jul 07, 2014 | 30.79 | 30.96 | 30.76 | 30.92 | 12,253,575 | -0.07(-0.21%) |
Jul 03, 2014 | 31.01 | 30.98 | 30.98 | 30.98 | 10,273,336 | -0.04(-0.14%) |
Jul 02, 2014 | 31.04 | 31.12 | 30.93 | 31.03 | 9,067,556 | +0.00(+0.00%) |
Jul 01, 2014 | 31.10 | 31.15 | 30.93 | 31.03 | 15,641,489 | -0.05(-0.17%) |
Jun 30, 2014 | 30.80 | 31.18 | 30.68 | 31.08 | 19,161,022 | +0.12(+0.40%) |
Jun 27, 2014 | 30.81 | 31.03 | 30.75 | 30.96 | 25,451,862 | +0.12(+0.38%) |
Jun 26, 2014 | 30.75 | 30.85 | 30.65 | 30.84 | 23,021,772 | +0.05(+0.17%) |
Jun 25, 2014 | 30.52 | 30.80 | 30.42 | 30.79 | 23,986,970 | +0.08(+0.26%) |
Jun 24, 2014 | 30.46 | 30.74 | 30.43 | 30.71 | 20,361,726 | +0.09(+0.29%) |
Jun 23, 2014 | 30.42 | 30.63 | 30.32 | 30.62 | 17,853,110 | +0.03(+0.10%) |
Jun 20, 2014 | 30.72 | 30.72 | 30.47 | 30.59 | 31,896,954 | -0.07(-0.24%) |
Jun 19, 2014 | 30.48 | 30.72 | 30.47 | 30.66 | 18,092,426 | +0.17(+0.55%) |
Jun 18, 2014 | 29.93 | 30.50 | 29.90 | 30.49 | 25,163,492 | +0.47(+1.56%) |
Jun 17, 2014 | 30.21 | 30.23 | 29.80 | 30.02 | 36,690,424 | +0.19(+0.64%) |
Jun 16, 2014 | 29.49 | 29.91 | 29.46 | 29.83 | 17,408,718 | +0.21(+0.72%) |
Jun 13, 2014 | 29.63 | 29.74 | 29.53 | 29.62 | 12,544,069 | -0.04(-0.12%) |
Jun 12, 2014 | 29.65 | 29.85 | 29.62 | 29.66 | 15,763,593 | -0.10(-0.33%) |
Jun 11, 2014 | 29.84 | 29.90 | 29.70 | 29.76 | 13,248,641 | -0.15(-0.51%) |
Jun 10, 2014 | 29.74 | 29.97 | 29.72 | 29.91 | 12,494,598 | +0.06(+0.19%) |
Jun 06, 2014 | 29.81 | 29.90 | 29.74 | 29.85 | 12,029,912 | +0.07(+0.24%) |
Jun 05, 2014 | 29.66 | 29.86 | 29.59 | 29.78 | 13,912,456 | +0.07(+0.25%) |
Jun 04, 2014 | 29.79 | 29.80 | 29.65 | 29.70 | 10,757,685 | -0.07(-0.22%) |
Jun 03, 2014 | 29.65 | 29.86 | 29.65 | 29.77 | 14,395,629 | +0.01(+0.05%) |
Jun 02, 2014 | 29.68 | 29.78 | 29.62 | 29.76 | 10,242,359 | -0.04(-0.12%) |
May 30, 2014 | 29.52 | 29.80 | 29.49 | 29.79 | 14,344,348 | +0.18(+0.61%) |
May 29, 2014 | 29.62 | 29.76 | 29.57 | 29.61 | 13,530,650 | +0.06(+0.20%) |
May 28, 2014 | 29.64 | 29.77 | 29.52 | 29.55 | 10,333,182 | -0.14(-0.47%) |
May 27, 2014 | 29.54 | 29.73 | 29.48 | 29.69 | 15,492,997 | +0.14(+0.47%) |
May 23, 2014 | 29.59 | 29.55 | 29.55 | 29.55 | 8,589,500 | -0.00(-0.02%) |
May 22, 2014 | 29.69 | 29.74 | 29.52 | 29.56 | 7,597,929 | -0.21(-0.69%) |
May 21, 2014 | 29.53 | 29.77 | 29.49 | 29.76 | 11,733,541 | +0.21(+0.71%) |
May 20, 2014 | 29.71 | 29.81 | 29.54 | 29.55 | 13,234,985 | -0.09(-0.32%) |
May 19, 2014 | 29.57 | 29.66 | 29.44 | 29.65 | 10,365,746 | -0.13(-0.44%) |
May 16, 2014 | 29.51 | 29.79 | 29.46 | 29.78 | 18,983,038 | +0.27(+0.91%) |
May 15, 2014 | 29.58 | 29.83 | 29.45 | 29.51 | 16,976,418 | -0.27(-0.91%) |
May 14, 2014 | 29.87 | 29.99 | 29.73 | 29.78 | 13,780,488 | -0.16(-0.54%) |
May 13, 2014 | 29.73 | 30.02 | 29.73 | 29.94 | 15,899,974 | +0.21(+0.71%) |
May 12, 2014 | 29.77 | 29.84 | 29.63 | 29.73 | 12,214,469 | -0.04(-0.12%) |
May 09, 2014 | 29.70 | 29.82 | 29.65 | 29.76 | 11,694,471 | +0.10(+0.34%) |
May 08, 2014 | 29.75 | 29.83 | 29.60 | 29.66 | 11,702,135 | -0.13(-0.44%) |
May 07, 2014 | 29.64 | 29.84 | 29.59 | 29.79 | 15,238,778 | +0.31(+1.04%) |
May 06, 2014 | 29.51 | 29.61 | 29.46 | 29.49 | 12,336,808 | -0.20(-0.66%) |
May 05, 2014 | 29.60 | 29.81 | 29.53 | 29.68 | 13,917,268 | -0.14(-0.46%) |
May 02, 2014 | 29.70 | 29.83 | 29.59 | 29.82 | 19,496,034 | +0.12(+0.42%) |
May 01, 2014 | 29.70 | 29.71 | 29.32 | 29.70 | 21,041,162 | -0.01(-0.02%) |
Apr 30, 2014 | 29.63 | 29.77 | 29.56 | 29.70 | 16,851,164 | +0.16(+0.54%) |
Apr 29, 2014 | 29.84 | 29.88 | 29.51 | 29.54 | 25,975,060 | -0.34(-1.12%) |
Apr 28, 2014 | 29.73 | 30.06 | 29.67 | 29.88 | 28,459,568 | +0.01(+0.05%) |
Apr 25, 2014 | 29.46 | 29.86 | 29.45 | 29.86 | 23,085,014 | +0.23(+0.76%) |
Apr 24, 2014 | 29.64 | 29.78 | 29.46 | 29.64 | 15,636,046 | -0.02(-0.07%) |
Apr 23, 2014 | 29.64 | 29.72 | 29.54 | 29.66 | 16,559,755 | +0.01(+0.05%) |
Apr 22, 2014 | 29.55 | 29.68 | 29.44 | 29.65 | 23,766,970 | -0.03(-0.10%) |
Apr 21, 2014 | 29.47 | 29.68 | 29.38 | 29.68 | 17,246,452 | +0.02(+0.07%) |
Apr 17, 2014 | 29.44 | 29.65 | 29.65 | 29.65 | 25,468,460 | +0.09(+0.32%) |
Apr 16, 2014 | 29.22 | 29.56 | 29.22 | 29.56 | 30,006,402 | +0.30(+1.02%) |
Apr 15, 2014 | 29.01 | 29.47 | 28.77 | 29.26 | 65,193,840 | +1.06(+3.74%) |
Apr 14, 2014 | 28.19 | 28.26 | 27.96 | 28.20 | 26,584,232 | +0.07(+0.26%) |
Apr 11, 2014 | 28.28 | 28.56 | 28.11 | 28.13 | 24,834,940 | -0.19(-0.67%) |
Apr 10, 2014 | 28.39 | 28.69 | 28.27 | 28.32 | 28,753,550 | -0.07(-0.26%) |
Apr 09, 2014 | 28.28 | 28.39 | 28.18 | 28.39 | 16,431,869 | +0.07(+0.23%) |
Apr 08, 2014 | 28.16 | 28.33 | 28.02 | 28.33 | 20,242,940 | +0.20(+0.73%) |
Apr 07, 2014 | 27.87 | 28.32 | 27.86 | 28.12 | 23,633,260 | +0.29(+1.05%) |
Apr 04, 2014 | 27.85 | 28.02 | 27.77 | 27.83 | 21,220,472 | +0.11(+0.39%) |
Apr 03, 2014 | 27.91 | 28.03 | 27.70 | 27.72 | 24,768,354 | -0.19(-0.68%) |
Apr 02, 2014 | 28.03 | 28.07 | 27.89 | 27.91 | 21,445,402 | -0.06(-0.21%) |
Apr 01, 2014 | 28.06 | 28.32 | 27.90 | 27.97 | 28,168,924 | -0.18(-0.65%) |
Mar 31, 2014 | 28.39 | 28.42 | 28.01 | 28.15 | 33,553,642 | -0.21(-0.74%) |
Mar 28, 2014 | 28.32 | 28.42 | 28.27 | 28.36 | 15,794,357 | +0.09(+0.33%) |
Mar 27, 2014 | 28.04 | 28.40 | 28.02 | 28.27 | 17,760,286 | +0.15(+0.54%) |
Mar 26, 2014 | 28.18 | 28.36 | 28.12 | 28.12 | 21,640,536 | -0.01(-0.03%) |
Mar 25, 2014 | 28.03 | 28.26 | 28.01 | 28.12 | 23,145,340 | +0.16(+0.57%) |
Mar 24, 2014 | 28.02 | 28.06 | 27.82 | 27.96 | 21,533,188 | -0.03(-0.10%) |
Mar 21, 2014 | 28.24 | 28.28 | 27.88 | 27.99 | 26,379,778 | -0.01(-0.03%) |
Mar 20, 2014 | 27.75 | 28.02 | 27.64 | 28.00 | 18,124,116 | +0.23(+0.81%) |
Mar 19, 2014 | 27.94 | 28.10 | 27.75 | 27.77 | 24,945,088 | -0.19(-0.68%) |
Mar 18, 2014 | 27.87 | 28.01 | 27.77 | 27.96 | 23,099,794 | +0.09(+0.34%) |
Mar 17, 2014 | 27.80 | 27.94 | 27.71 | 27.87 | 26,345,310 | +0.07(+0.26%) |
Mar 14, 2014 | 27.64 | 27.91 | 27.59 | 27.80 | 20,168,174 | +0.15(+0.53%) |
Mar 13, 2014 | 28.00 | 28.03 | 27.62 | 27.65 | 25,106,744 | -0.36(-1.30%) |
Mar 12, 2014 | 27.87 | 28.04 | 27.83 | 28.02 | 21,522,720 | -0.02(-0.06%) |
Mar 11, 2014 | 28.06 | 28.06 | 27.85 | 28.03 | 19,116,194 | +0.11(+0.39%) |
Mar 10, 2014 | 27.85 | 27.93 | 27.77 | 27.93 | 20,125,200 | +0.07(+0.26%) |
Mar 07, 2014 | 27.86 | 27.90 | 27.72 | 27.85 | 23,631,716 | +0.06(+0.21%) |
Mar 06, 2014 | 27.74 | 27.85 | 27.65 | 27.80 | 20,174,492 | +0.09(+0.31%) |
Mar 05, 2014 | 27.76 | 27.78 | 27.64 | 27.71 | 19,752,290 | +0.03(+0.10%) |
Mar 04, 2014 | 27.70 | 27.74 | 27.62 | 27.68 | 28,267,660 | +0.14(+0.50%) |
Mar 03, 2014 | 27.37 | 27.57 | 27.35 | 27.54 | 25,856,904 | -0.06(-0.21%) |
Feb 28, 2014 | 27.51 | 27.73 | 27.48 | 27.60 | 21,820,454 | +0.09(+0.34%) |
Feb 27, 2014 | 27.34 | 27.54 | 27.31 | 27.51 | 25,495,930 | +0.14(+0.53%) |
Feb 26, 2014 | 27.38 | 27.41 | 27.25 | 27.36 | 25,182,128 | +0.07(+0.26%) |
Feb 25, 2014 | 27.19 | 27.41 | 27.09 | 27.29 | 31,617,024 | +0.20(+0.72%) |
Feb 24, 2014 | 27.01 | 27.17 | 26.86 | 27.09 | 33,515,992 | +0.23(+0.86%) |
Feb 21, 2014 | 27.16 | 27.18 | 26.83 | 26.86 | 26,906,694 | -0.09(-0.32%) |
Feb 20, 2014 | 26.78 | 27.11 | 26.65 | 26.95 | 31,321,244 | +0.14(+0.54%) |
Feb 19, 2014 | 27.09 | 27.17 | 26.77 | 26.81 | 36,871,080 | -0.27(-0.99%) |
Feb 18, 2014 | 27.44 | 27.54 | 26.92 | 27.07 | 63,790,372 | -1.05(-3.75%) |
Feb 14, 2014 | 27.89 | 28.13 | 28.13 | 28.13 | 22,186,576 | +0.20(+0.72%) |
Feb 13, 2014 | 27.55 | 28.00 | 27.55 | 27.93 | 14,443,050 | +0.10(+0.36%) |
Feb 12, 2014 | 28.07 | 28.12 | 27.74 | 27.82 | 14,716,139 | -0.09(-0.34%) |
Feb 11, 2014 | 27.94 | 28.02 | 27.82 | 27.92 | 21,259,936 | +0.05(+0.18%) |
Feb 10, 2014 | 27.51 | 27.90 | 27.34 | 27.87 | 28,895,224 | +0.45(+1.63%) |
Feb 07, 2014 | 27.58 | 27.71 | 27.36 | 27.42 | 28,366,276 | -0.06(-0.21%) |
Feb 06, 2014 | 28.00 | 28.13 | 27.40 | 27.48 | 31,178,920 | +0.30(+1.12%) |
Feb 05, 2014 | 27.09 | 27.25 | 27.01 | 27.17 | 18,847,250 | +0.09(+0.35%) |
Feb 04, 2014 | 27.05 | 27.13 | 26.88 | 27.08 | 24,579,194 | +0.20(+0.75%) |
Feb 03, 2014 | 27.47 | 27.47 | 26.81 | 26.88 | 32,060,080 | -0.45(-1.64%) |
Jan 31, 2014 | 27.42 | 27.57 | 27.25 | 27.33 | 22,401,764 | -0.25(-0.92%) |
Jan 30, 2014 | 27.46 | 27.75 | 27.46 | 27.58 | 18,906,740 | +0.20(+0.71%) |
Jan 29, 2014 | 27.87 | 27.87 | 27.33 | 27.38 | 32,906,176 | -0.70(-2.50%) |
Jan 28, 2014 | 28.01 | 28.23 | 27.90 | 28.08 | 12,339,548 | +0.10(+0.36%) |
Jan 27, 2014 | 28.05 | 28.16 | 27.97 | 27.98 | 20,209,866 | -0.08(-0.28%) |
Jan 24, 2014 | 28.24 | 28.36 | 28.05 | 28.06 | 22,883,628 | -0.29(-1.02%) |
Jan 23, 2014 | 28.62 | 28.64 | 28.26 | 28.35 | 20,507,708 | -0.48(-1.65%) |
Jan 22, 2014 | 28.89 | 28.97 | 28.72 | 28.83 | 13,446,755 | -0.01(-0.05%) |
Jan 21, 2014 | 28.64 | 28.84 | 28.56 | 28.84 | 24,029,980 | +0.46(+1.63%) |
Jan 17, 2014 | 28.70 | 28.38 | 28.38 | 28.38 | 19,366,698 | -0.31(-1.08%) |
Jan 16, 2014 | 28.74 | 28.77 | 28.60 | 28.69 | 15,303,207 | -0.04(-0.13%) |
Jan 15, 2014 | 28.68 | 28.86 | 28.60 | 28.73 | 17,777,962 | +0.05(+0.18%) |
Jan 14, 2014 | 28.64 | 28.84 | 28.60 | 28.68 | 17,705,670 | +0.12(+0.40%) |
Jan 13, 2014 | 28.90 | 28.99 | 28.54 | 28.56 | 19,502,808 | -0.43(-1.50%) |
Jan 10, 2014 | 28.87 | 29.11 | 28.83 | 28.99 | 18,428,066 | +0.29(+1.01%) |
Jan 09, 2014 | 28.86 | 28.90 | 28.55 | 28.71 | 19,464,000 | -0.15(-0.53%) |
Jan 08, 2014 | 29.22 | 29.22 | 28.78 | 28.86 | 21,218,056 | -0.33(-1.11%) |
Jan 07, 2014 | 29.25 | 29.42 | 29.11 | 29.18 | 16,427,632 | +0.09(+0.30%) |
Jan 06, 2014 | 29.25 | 29.33 | 29.02 | 29.10 | 15,259,673 | -0.14(-0.47%) |
Jan 03, 2014 | 29.39 | 29.43 | 29.15 | 29.23 | 14,399,502 | -0.14(-0.49%) |
Jan 02, 2014 | 29.71 | 29.79 | 29.27 | 29.38 | 17,559,404 | -0.47(-1.57%) |
Dec 31, 2013 | 29.72 | 29.85 | 29.85 | 29.85 | 16,233,885 | +0.16(+0.54%) |
Dec 30, 2013 | 29.46 | 29.72 | 29.45 | 29.69 | 15,056,532 | +0.31(+1.06%) |
Dec 27, 2013 | 29.40 | 29.47 | 29.28 | 29.38 | 9,359,276 | +0.12(+0.42%) |
Dec 26, 2013 | 29.06 | 29.29 | 29.00 | 29.25 | 11,886,744 | +0.22(+0.75%) |
Dec 24, 2013 | 29.02 | 29.12 | 28.97 | 29.04 | 6,620,994 | +0.02(+0.07%) |
Dec 23, 2013 | 28.97 | 29.08 | 28.81 | 29.02 | 15,145,855 | +0.09(+0.30%) |
Dec 20, 2013 | 28.84 | 29.04 | 28.79 | 28.93 | 30,788,080 | +0.13(+0.45%) |
Dec 19, 2013 | 28.89 | 28.97 | 28.58 | 28.80 | 20,428,306 | -0.12(-0.40%) |
Dec 18, 2013 | 28.36 | 28.96 | 28.18 | 28.91 | 33,020,552 | +0.66(+2.35%) |
Dec 17, 2013 | 28.26 | 28.36 | 28.08 | 28.25 | 22,848,444 | -0.12(-0.43%) |
Dec 16, 2013 | 28.50 | 28.59 | 28.32 | 28.37 | 20,134,032 | +0.03(+0.10%) |
Dec 13, 2013 | 28.48 | 28.64 | 28.33 | 28.34 | 19,428,538 | +0.01(+0.05%) |
Dec 12, 2013 | 28.88 | 29.05 | 28.31 | 28.33 | 27,371,588 | -0.66(-2.29%) |
Dec 11, 2013 | 28.86 | 29.15 | 28.82 | 28.99 | 20,707,502 | +0.20(+0.70%) |
Dec 10, 2013 | 29.09 | 29.11 | 28.72 | 28.79 | 22,076,342 | -0.40(-1.36%) |
Dec 09, 2013 | 29.18 | 29.26 | 29.05 | 29.19 | 16,936,580 | -0.04(-0.15%) |
Dec 06, 2013 | 28.94 | 29.26 | 28.94 | 29.23 | 17,379,906 | +0.46(+1.58%) |
Dec 05, 2013 | 29.10 | 29.19 | 28.76 | 28.78 | 25,100,884 | -0.39(-1.34%) |
Dec 04, 2013 | 29.05 | 29.24 | 28.86 | 29.17 | 18,223,788 | +0.01(+0.05%) |
Dec 03, 2013 | 28.94 | 29.18 | 28.91 | 29.15 | 22,918,352 | +0.20(+0.67%) |
Dec 02, 2013 | 28.97 | 29.05 | 28.72 | 28.96 | 23,165,596 | -0.08(-0.27%) |
Nov 29, 2013 | 29.10 | 29.25 | 28.98 | 29.04 | 11,959,787 | +0.00(+0.00%) |
Nov 27, 2013 | 28.97 | 29.18 | 28.68 | 29.04 | 13,714,718 | +0.16(+0.55%) |
Nov 26, 2013 | 29.05 | 29.13 | 28.87 | 28.88 | 19,791,650 | -0.09(-0.30%) |
Nov 25, 2013 | 29.04 | 29.33 | 28.94 | 28.96 | 19,574,220 | -0.04(-0.15%) |
Nov 22, 2013 | 28.94 | 29.03 | 28.76 | 29.01 | 36,791,048 | +0.00(+0.00%) |
Nov 21, 2013 | 28.84 | 29.05 | 28.77 | 29.01 | 36,745,388 | +0.27(+0.92%) |
Nov 20, 2013 | 28.74 | 29.02 | 28.66 | 28.74 | 20,085,542 | -0.06(-0.20%) |
Nov 19, 2013 | 28.80 | 28.86 | 28.64 | 28.80 | 15,342,542 | -0.02(-0.07%) |
Nov 18, 2013 | 28.87 | 28.87 | 28.70 | 28.82 | 13,294,648 | -0.04(-0.12%) |
Nov 15, 2013 | 28.81 | 28.93 | 28.67 | 28.86 | 16,755,020 | +0.01(+0.02%) |
Nov 14, 2013 | 28.76 | 29.02 | 28.72 | 28.85 | 15,166,015 | +0.06(+0.22%) |
Nov 13, 2013 | 28.57 | 28.79 | 28.45 | 28.79 | 16,404,450 | +0.17(+0.60%) |
Nov 12, 2013 | 28.63 | 28.69 | 28.42 | 28.61 | 14,647,211 | +0.01(+0.03%) |
Nov 11, 2013 | 28.71 | 28.74 | 28.53 | 28.61 | 13,335,178 | -0.13(-0.45%) |
Nov 08, 2013 | 28.51 | 28.74 | 28.33 | 28.74 | 16,590,648 | +0.16(+0.55%) |
Nov 07, 2013 | 28.76 | 28.88 | 28.53 | 28.58 | 22,601,606 | -0.16(-0.55%) |
Nov 06, 2013 | 28.43 | 28.85 | 28.28 | 28.74 | 23,963,796 | +0.39(+1.39%) |
Nov 05, 2013 | 28.24 | 28.44 | 28.14 | 28.34 | 14,700,228 | -0.01(-0.03%) |
Nov 04, 2013 | 28.49 | 28.56 | 28.20 | 28.35 | 14,288,935 | -0.07(-0.25%) |
Nov 01, 2013 | 28.39 | 28.50 | 28.22 | 28.42 | 17,324,902 | +0.03(+0.10%) |
Oct 31, 2013 | 28.35 | 28.60 | 28.35 | 28.39 | 20,668,336 | -0.04(-0.13%) |
Oct 30, 2013 | 28.61 | 28.62 | 28.35 | 28.43 | 17,193,574 | -0.13(-0.45%) |
Oct 29, 2013 | 28.39 | 28.67 | 28.23 | 28.56 | 19,762,324 | +0.14(+0.48%) |
Oct 28, 2013 | 28.00 | 28.51 | 27.97 | 28.42 | 22,938,052 | +0.42(+1.49%) |
Oct 25, 2013 | 27.87 | 28.08 | 27.72 | 28.00 | 20,057,978 | +0.16(+0.59%) |
Oct 24, 2013 | 28.09 | 28.25 | 27.81 | 27.84 | 23,878,554 | -0.21(-0.74%) |
Oct 23, 2013 | 28.04 | 28.16 | 27.84 | 28.05 | 17,520,618 | +0.00(+0.00%) |
Oct 22, 2013 | 27.88 | 28.16 | 27.76 | 28.05 | 23,774,496 | +0.19(+0.70%) |
Oct 21, 2013 | 27.95 | 27.95 | 27.70 | 27.85 | 18,052,228 | +0.03(+0.10%) |
Oct 18, 2013 | 27.68 | 27.82 | 27.57 | 27.82 | 26,338,156 | +0.17(+0.60%) |
Oct 17, 2013 | 27.31 | 27.67 | 27.27 | 27.66 | 22,140,542 | +0.39(+1.45%) |
Oct 16, 2013 | 27.27 | 27.44 | 27.11 | 27.26 | 25,069,924 | +0.24(+0.90%) |
Oct 15, 2013 | 27.39 | 27.53 | 26.98 | 27.02 | 30,052,418 | -0.18(-0.66%) |
Oct 14, 2013 | 26.95 | 27.23 | 26.91 | 27.20 | 19,784,094 | +0.10(+0.37%) |
Oct 11, 2013 | 27.21 | 27.21 | 26.92 | 27.10 | 19,884,482 | -0.01(-0.03%) |
Oct 10, 2013 | 27.10 | 27.16 | 26.87 | 27.11 | 23,932,262 | +0.50(+1.89%) |
Oct 09, 2013 | 26.82 | 26.85 | 26.55 | 26.60 | 26,467,030 | -0.14(-0.54%) |
Oct 08, 2013 | 26.62 | 26.84 | 26.48 | 26.75 | 28,510,492 | +0.17(+0.62%) |
Oct 07, 2013 | 26.60 | 26.82 | 26.43 | 26.58 | 23,201,806 | -0.11(-0.40%) |
Oct 04, 2013 | 26.73 | 26.74 | 26.48 | 26.69 | 23,999,218 | +0.03(+0.11%) |
Oct 03, 2013 | 26.88 | 26.88 | 26.64 | 26.66 | 20,063,698 | -0.19(-0.72%) |
Oct 02, 2013 | 27.13 | 27.13 | 26.70 | 26.86 | 35,694,984 | -0.37(-1.37%) |
Oct 01, 2013 | 27.26 | 27.33 | 26.99 | 27.23 | 18,331,488 | +0.05(+0.18%) |
Sep 30, 2013 | 27.40 | 27.48 | 27.09 | 27.18 | 25,173,292 | -0.37(-1.35%) |
Sep 27, 2013 | 27.67 | 27.68 | 27.37 | 27.55 | 17,575,450 | -0.24(-0.88%) |
Sep 26, 2013 | 27.62 | 27.80 | 27.54 | 27.80 | 15,171,827 | +0.29(+1.07%) |
Sep 25, 2013 | 27.73 | 27.75 | 27.48 | 27.50 | 15,913,617 | -0.14(-0.52%) |
Sep 24, 2013 | 27.78 | 27.89 | 27.64 | 27.64 | 20,599,818 | -0.07(-0.26%) |
Sep 23, 2013 | 28.10 | 28.12 | 27.58 | 27.72 | 26,302,954 | -0.55(-1.95%) |
Sep 20, 2013 | 28.22 | 28.27 | 27.82 | 28.27 | 42,786,188 | +0.06(+0.23%) |
Sep 19, 2013 | 28.44 | 28.46 | 28.09 | 28.20 | 19,800,436 | -0.20(-0.71%) |
Sep 18, 2013 | 27.85 | 28.41 | 27.68 | 28.41 | 25,035,224 | +0.57(+2.06%) |
Sep 17, 2013 | 27.85 | 28.05 | 27.83 | 27.83 | 17,952,920 | -0.05(-0.18%) |
Sep 16, 2013 | 28.02 | 28.04 | 27.80 | 27.88 | 18,670,076 | +0.12(+0.44%) |
Sep 13, 2013 | 27.67 | 27.80 | 27.57 | 27.76 | 16,200,473 | +0.18(+0.65%) |
Sep 12, 2013 | 27.69 | 27.70 | 27.47 | 27.58 | 16,877,004 | -0.04(-0.16%) |
Sep 11, 2013 | 27.55 | 27.62 | 27.45 | 27.62 | 16,829,270 | +0.11(+0.39%) |
Sep 10, 2013 | 27.62 | 27.62 | 27.43 | 27.52 | 16,488,529 | +0.08(+0.29%) |
Sep 09, 2013 | 27.44 | 27.46 | 27.26 | 27.44 | 14,645,297 | +0.12(+0.44%) |
Sep 06, 2013 | 27.34 | 27.51 | 27.14 | 27.32 | 19,623,202 | +0.08(+0.29%) |
Sep 05, 2013 | 27.52 | 27.56 | 27.11 | 27.24 | 19,986,406 | -0.21(-0.78%) |
Sep 04, 2013 | 26.98 | 27.59 | 26.93 | 27.45 | 26,821,364 | +0.46(+1.69%) |
Sep 03, 2013 | 27.26 | 27.35 | 26.93 | 27.00 | 26,732,272 | -0.20(-0.73%) |
Aug 30, 2013 | 27.18 | 27.27 | 27.07 | 27.20 | 20,071,096 | +0.06(+0.21%) |
Aug 29, 2013 | 27.40 | 27.40 | 27.14 | 27.14 | 19,534,764 | -0.18(-0.65%) |
Aug 28, 2013 | 27.11 | 27.45 | 27.10 | 27.32 | 26,880,372 | +0.14(+0.52%) |
Aug 27, 2013 | 27.05 | 27.24 | 26.93 | 27.17 | 23,471,194 | +0.02(+0.08%) |
Aug 26, 2013 | 27.50 | 27.50 | 27.15 | 27.15 | 17,833,698 | -0.29(-1.04%) |
Aug 23, 2013 | 27.50 | 27.50 | 27.33 | 27.44 | 15,868,275 | +0.15(+0.55%) |
Aug 22, 2013 | 27.30 | 27.44 | 27.14 | 27.29 | 14,435,436 | +0.02(+0.08%) |
Aug 21, 2013 | 27.52 | 27.57 | 27.25 | 27.27 | 22,085,894 | -0.26(-0.96%) |
Aug 20, 2013 | 27.67 | 27.88 | 27.53 | 27.53 | 14,351,932 | -0.09(-0.34%) |
Aug 19, 2013 | 27.82 | 27.84 | 27.56 | 27.62 | 16,670,457 | -0.19(-0.69%) |
Aug 16, 2013 | 27.80 | 27.91 | 27.59 | 27.82 | 28,878,098 | -0.03(-0.10%) |
Aug 15, 2013 | 27.99 | 28.06 | 27.79 | 27.84 | 19,883,912 | -0.31(-1.11%) |
Aug 14, 2013 | 28.20 | 28.26 | 28.03 | 28.16 | 19,293,622 | -0.09(-0.30%) |
Aug 13, 2013 | 28.44 | 28.53 | 28.14 | 28.24 | 18,997,498 | -0.13(-0.45%) |
Aug 12, 2013 | 28.52 | 28.56 | 28.29 | 28.37 | 19,548,106 | -0.23(-0.82%) |
Aug 09, 2013 | 28.67 | 28.72 | 28.53 | 28.61 | 12,665,518 | -0.03(-0.10%) |
Aug 08, 2013 | 28.71 | 28.75 | 28.51 | 28.63 | 13,304,219 | +0.04(+0.12%) |
Aug 07, 2013 | 28.71 | 28.73 | 28.54 | 28.60 | 13,057,490 | -0.16(-0.54%) |
Aug 06, 2013 | 28.66 | 28.80 | 28.54 | 28.76 | 11,724,656 | +0.06(+0.20%) |
Aug 05, 2013 | 28.62 | 28.83 | 28.62 | 28.70 | 13,945,048 | +0.05(+0.17%) |
Aug 02, 2013 | 28.51 | 28.78 | 28.43 | 28.65 | 35,823,016 | -0.25(-0.86%) |