Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 31.68 | 32.13 | 32.13 | 32.13 | 3,449,952 | +0.52(+1.64%) |
Aug 28, 2014 | 31.78 | 31.86 | 31.58 | 31.61 | 2,411,968 | -0.52(-1.61%) |
Aug 27, 2014 | 32.16 | 32.33 | 32.01 | 32.13 | 3,682,602 | -0.11(-0.34%) |
Aug 26, 2014 | 32.10 | 32.28 | 31.98 | 32.24 | 2,732,322 | +0.18(+0.56%) |
Aug 25, 2014 | 32.23 | 32.27 | 31.96 | 32.06 | 2,512,723 | -0.09(-0.29%) |
Aug 22, 2014 | 32.02 | 32.23 | 31.97 | 32.15 | 2,177,868 | +0.12(+0.37%) |
Aug 21, 2014 | 32.16 | 32.26 | 31.99 | 32.04 | 2,414,101 | +0.03(+0.08%) |
Aug 20, 2014 | 31.86 | 32.04 | 31.79 | 32.01 | 1,586,832 | +0.16(+0.51%) |
Aug 19, 2014 | 32.09 | 32.09 | 31.81 | 31.85 | 2,770,701 | -0.05(-0.16%) |
Aug 18, 2014 | 31.87 | 31.97 | 31.79 | 31.90 | 1,802,521 | +0.44(+1.39%) |
Aug 15, 2014 | 31.76 | 31.89 | 31.27 | 31.46 | 2,201,436 | -0.13(-0.40%) |
Aug 14, 2014 | 31.40 | 31.59 | 31.22 | 31.59 | 3,013,357 | +0.40(+1.27%) |
Aug 13, 2014 | 31.28 | 31.30 | 31.13 | 31.19 | 2,230,142 | +0.06(+0.19%) |
Aug 12, 2014 | 31.30 | 31.44 | 31.07 | 31.13 | 2,971,661 | +0.08(+0.24%) |
Aug 11, 2014 | 31.07 | 31.21 | 30.96 | 31.06 | 3,763,846 | +0.35(+1.12%) |
Aug 08, 2014 | 30.70 | 30.86 | 30.59 | 30.71 | 3,467,888 | +0.11(+0.36%) |
Aug 07, 2014 | 31.46 | 31.47 | 30.58 | 30.60 | 5,181,812 | +0.07(+0.22%) |
Aug 06, 2014 | 30.21 | 30.78 | 30.13 | 30.54 | 4,606,916 | +0.21(+0.69%) |
Aug 05, 2014 | 30.47 | 30.48 | 30.08 | 30.32 | 5,779,805 | -0.27(-0.88%) |
Aug 04, 2014 | 30.51 | 30.69 | 30.29 | 30.59 | 3,872,071 | -0.11(-0.36%) |
Aug 01, 2014 | 30.45 | 30.91 | 30.42 | 30.70 | 5,176,769 | +0.19(+0.61%) |
Jul 31, 2014 | 30.62 | 30.99 | 30.48 | 30.52 | 5,541,631 | -0.29(-0.93%) |
Jul 30, 2014 | 30.93 | 31.00 | 30.60 | 30.80 | 4,043,706 | +0.19(+0.63%) |
Jul 29, 2014 | 30.85 | 30.93 | 30.56 | 30.61 | 3,914,124 | -0.14(-0.47%) |
Jul 28, 2014 | 30.61 | 30.92 | 30.56 | 30.75 | 6,765,023 | -0.15(-0.49%) |
Jul 25, 2014 | 31.03 | 31.09 | 30.85 | 30.91 | 3,040,435 | -0.45(-1.42%) |
Jul 24, 2014 | 31.18 | 31.61 | 31.18 | 31.35 | 5,680,038 | +0.60(+1.95%) |
Jul 23, 2014 | 30.65 | 30.86 | 30.50 | 30.75 | 3,209,289 | +0.12(+0.38%) |
Jul 22, 2014 | 30.73 | 30.75 | 30.52 | 30.64 | 3,007,019 | +0.09(+0.30%) |
Jul 21, 2014 | 30.54 | 30.64 | 30.23 | 30.54 | 3,559,843 | -0.23(-0.74%) |
Jul 18, 2014 | 30.50 | 30.91 | 30.48 | 30.77 | 3,256,980 | +0.40(+1.30%) |
Jul 17, 2014 | 30.75 | 30.80 | 30.30 | 30.37 | 3,279,118 | -0.58(-1.88%) |
Jul 16, 2014 | 31.12 | 31.18 | 30.86 | 30.96 | 3,741,715 | +0.11(+0.35%) |
Jul 15, 2014 | 31.06 | 31.15 | 30.82 | 30.85 | 3,845,138 | -0.24(-0.76%) |
Jul 14, 2014 | 31.09 | 31.15 | 30.93 | 31.08 | 3,607,524 | +0.08(+0.24%) |
Jul 11, 2014 | 30.63 | 31.12 | 30.58 | 31.01 | 5,487,893 | +0.31(+1.02%) |
Jul 10, 2014 | 30.44 | 30.88 | 30.44 | 30.70 | 5,106,225 | -0.45(-1.46%) |
Jul 09, 2014 | 31.07 | 31.20 | 30.93 | 31.15 | 5,559,318 | -0.12(-0.38%) |
Jul 08, 2014 | 31.60 | 31.67 | 31.18 | 31.27 | 4,560,921 | -0.45(-1.43%) |
Jul 07, 2014 | 31.85 | 31.89 | 31.62 | 31.72 | 2,768,060 | -0.19(-0.58%) |
Jul 03, 2014 | 31.72 | 31.91 | 31.91 | 31.91 | 3,403,847 | +0.26(+0.83%) |
Jul 02, 2014 | 31.71 | 31.85 | 31.58 | 31.65 | 3,538,004 | +0.03(+0.11%) |
Jul 01, 2014 | 31.82 | 31.87 | 31.59 | 31.61 | 4,581,796 | -0.11(-0.35%) |
Jun 30, 2014 | 31.99 | 32.05 | 31.56 | 31.72 | 4,194,481 | -0.24(-0.76%) |
Jun 27, 2014 | 31.91 | 32.10 | 31.79 | 31.97 | 3,821,163 | -0.04(-0.13%) |
Jun 26, 2014 | 32.01 | 32.20 | 31.85 | 32.01 | 4,645,653 | -0.03(-0.11%) |
Jun 25, 2014 | 31.95 | 32.19 | 31.82 | 32.04 | 7,169,534 | -0.17(-0.52%) |
Jun 24, 2014 | 32.54 | 33.08 | 32.15 | 32.21 | 11,224,999 | -0.99(-2.99%) |
Jun 23, 2014 | 32.86 | 33.38 | 32.79 | 33.21 | 5,848,260 | +0.25(+0.77%) |
Jun 20, 2014 | 32.74 | 33.22 | 32.70 | 32.95 | 5,690,754 | +0.25(+0.77%) |
Jun 19, 2014 | 32.38 | 32.75 | 32.37 | 32.70 | 3,379,904 | +0.16(+0.49%) |
Jun 18, 2014 | 32.30 | 32.61 | 32.18 | 32.54 | 3,944,567 | -0.08(-0.26%) |
Jun 17, 2014 | 32.09 | 32.62 | 32.02 | 32.62 | 3,095,430 | +0.25(+0.78%) |
Jun 16, 2014 | 32.46 | 32.63 | 32.27 | 32.37 | 3,115,689 | -0.42(-1.28%) |
Jun 13, 2014 | 32.76 | 32.96 | 32.54 | 32.79 | 2,861,996 | -0.13(-0.41%) |
Jun 12, 2014 | 33.70 | 33.75 | 32.85 | 32.93 | 3,924,519 | -0.90(-2.66%) |
Jun 11, 2014 | 33.81 | 33.92 | 33.70 | 33.83 | 4,391,597 | -0.03(-0.07%) |
Jun 10, 2014 | 33.91 | 33.97 | 33.42 | 33.85 | 4,021,287 | -0.06(-0.17%) |
Jun 06, 2014 | 34.17 | 34.19 | 33.81 | 33.91 | 5,597,141 | +0.05(+0.15%) |
Jun 05, 2014 | 33.80 | 33.86 | 33.66 | 33.86 | 3,179,322 | +0.08(+0.25%) |
Jun 04, 2014 | 33.77 | 33.91 | 33.66 | 33.78 | 4,533,135 | -0.06(-0.17%) |
Jun 03, 2014 | 33.60 | 33.84 | 33.57 | 33.84 | 4,622,714 | +0.12(+0.35%) |
Jun 02, 2014 | 33.78 | 34.01 | 33.64 | 33.72 | 2,008,346 | -0.01(-0.02%) |
May 30, 2014 | 33.40 | 33.96 | 33.35 | 33.73 | 2,877,991 | +0.24(+0.73%) |
May 29, 2014 | 33.17 | 33.50 | 33.14 | 33.48 | 2,354,323 | +0.19(+0.56%) |
May 28, 2014 | 33.37 | 33.38 | 33.07 | 33.30 | 2,514,611 | -0.11(-0.33%) |
May 27, 2014 | 33.84 | 33.91 | 33.37 | 33.41 | 3,207,116 | -0.31(-0.92%) |
May 23, 2014 | 33.42 | 33.72 | 33.72 | 33.72 | 2,094,529 | +0.35(+1.04%) |
May 22, 2014 | 33.37 | 33.56 | 33.21 | 33.37 | 1,247,796 | +0.01(+0.04%) |
May 21, 2014 | 33.20 | 33.39 | 32.94 | 33.36 | 4,655,291 | +0.56(+1.70%) |
May 20, 2014 | 33.23 | 33.26 | 32.66 | 32.80 | 4,663,839 | +0.28(+0.88%) |
May 19, 2014 | 31.86 | 32.58 | 31.75 | 32.52 | 5,496,893 | +0.50(+1.57%) |
May 16, 2014 | 31.85 | 32.10 | 31.65 | 32.01 | 4,178,459 | -0.25(-0.78%) |
May 15, 2014 | 32.38 | 32.44 | 32.03 | 32.27 | 2,909,585 | -0.36(-1.10%) |
May 14, 2014 | 32.88 | 33.04 | 32.58 | 32.63 | 3,324,385 | -0.32(-0.97%) |
May 13, 2014 | 33.32 | 33.46 | 32.85 | 32.94 | 1,824,255 | -0.33(-1.01%) |
May 12, 2014 | 32.85 | 33.48 | 32.84 | 33.28 | 2,677,229 | +0.52(+1.58%) |
May 09, 2014 | 32.81 | 32.92 | 32.54 | 32.76 | 2,609,872 | -0.04(-0.13%) |
May 08, 2014 | 32.89 | 33.19 | 32.71 | 32.80 | 2,140,695 | -0.07(-0.20%) |
May 07, 2014 | 32.80 | 33.11 | 32.76 | 32.87 | 3,099,730 | +0.18(+0.54%) |
May 06, 2014 | 33.17 | 33.21 | 32.65 | 32.69 | 3,800,926 | +0.12(+0.36%) |
May 05, 2014 | 32.32 | 32.60 | 31.95 | 32.58 | 3,272,242 | +0.08(+0.26%) |
May 02, 2014 | 32.71 | 32.73 | 32.38 | 32.49 | 4,343,383 | +0.13(+0.39%) |
May 01, 2014 | 32.90 | 32.97 | 32.31 | 32.37 | 4,606,214 | -0.54(-1.65%) |
Apr 30, 2014 | 33.11 | 33.15 | 32.86 | 32.91 | 3,710,919 | -0.19(-0.58%) |
Apr 29, 2014 | 32.45 | 33.27 | 32.44 | 33.10 | 5,360,653 | +0.77(+2.38%) |
Apr 28, 2014 | 31.85 | 32.42 | 31.68 | 32.33 | 4,882,999 | +0.47(+1.47%) |
Apr 25, 2014 | 31.94 | 32.10 | 31.83 | 31.86 | 3,263,462 | -0.09(-0.29%) |
Apr 24, 2014 | 31.70 | 32.01 | 31.45 | 31.96 | 3,777,807 | +0.63(+2.00%) |
Apr 23, 2014 | 31.45 | 31.65 | 31.30 | 31.33 | 2,761,943 | +0.04(+0.13%) |
Apr 22, 2014 | 31.33 | 31.60 | 31.23 | 31.29 | 3,451,258 | +0.12(+0.38%) |
Apr 21, 2014 | 31.24 | 31.40 | 31.06 | 31.17 | 2,422,994 | -0.08(-0.24%) |
Apr 17, 2014 | 30.78 | 31.24 | 31.24 | 31.24 | 3,351,889 | +0.65(+2.13%) |
Apr 16, 2014 | 30.53 | 30.59 | 30.37 | 30.59 | 2,725,681 | +0.27(+0.88%) |
Apr 15, 2014 | 30.50 | 30.58 | 29.96 | 30.32 | 4,044,315 | -0.22(-0.71%) |
Apr 14, 2014 | 30.65 | 30.83 | 30.33 | 30.54 | 5,128,195 | -0.46(-1.49%) |
Apr 11, 2014 | 30.95 | 31.14 | 30.87 | 31.00 | 3,887,534 | -0.33(-1.04%) |
Apr 10, 2014 | 31.81 | 32.03 | 31.29 | 31.33 | 2,478,446 | -0.55(-1.73%) |
Apr 09, 2014 | 31.82 | 32.06 | 31.63 | 31.88 | 2,328,127 | +0.07(+0.21%) |
Apr 08, 2014 | 31.69 | 31.94 | 31.55 | 31.81 | 3,739,948 | +0.27(+0.85%) |
Apr 07, 2014 | 31.92 | 31.99 | 31.52 | 31.55 | 3,299,303 | -0.18(-0.58%) |
Apr 04, 2014 | 32.46 | 32.57 | 31.63 | 31.73 | 4,568,368 | -0.47(-1.46%) |
Apr 03, 2014 | 32.17 | 32.23 | 31.95 | 32.20 | 4,257,987 | +0.35(+1.10%) |
Apr 02, 2014 | 31.90 | 31.96 | 31.63 | 31.85 | 3,376,671 | -0.30(-0.94%) |
Apr 01, 2014 | 31.67 | 32.17 | 31.67 | 32.15 | 3,303,943 | +0.45(+1.43%) |
Mar 31, 2014 | 31.44 | 31.70 | 31.33 | 31.70 | 3,649,883 | +0.52(+1.66%) |
Mar 28, 2014 | 31.21 | 31.55 | 31.03 | 31.18 | 4,731,232 | -0.07(-0.21%) |
Mar 27, 2014 | 31.55 | 31.57 | 31.04 | 31.24 | 4,685,598 | -0.27(-0.85%) |
Mar 26, 2014 | 31.73 | 31.93 | 31.44 | 31.51 | 7,034,338 | -0.32(-1.00%) |
Mar 25, 2014 | 32.37 | 32.95 | 31.50 | 31.83 | 15,198,079 | -1.66(-4.95%) |
Mar 24, 2014 | 33.63 | 33.66 | 33.24 | 33.49 | 6,921,741 | +0.02(+0.05%) |
Mar 21, 2014 | 33.76 | 33.83 | 33.40 | 33.47 | 6,948,225 | -0.01(-0.03%) |
Mar 20, 2014 | 32.83 | 33.55 | 32.70 | 33.48 | 3,189,300 | +0.52(+1.57%) |
Mar 19, 2014 | 33.14 | 33.30 | 32.75 | 32.96 | 3,182,328 | -0.20(-0.61%) |
Mar 18, 2014 | 32.81 | 33.36 | 32.70 | 33.16 | 3,764,097 | +0.66(+2.04%) |
Mar 17, 2014 | 32.35 | 32.60 | 32.31 | 32.50 | 1,958,142 | +0.33(+1.04%) |
Mar 14, 2014 | 32.17 | 32.40 | 31.96 | 32.17 | 3,211,312 | -0.08(-0.23%) |
Mar 13, 2014 | 32.76 | 32.89 | 32.01 | 32.24 | 5,387,979 | -0.66(-2.01%) |
Mar 12, 2014 | 32.32 | 32.94 | 32.19 | 32.90 | 4,642,925 | +0.46(+1.42%) |
Mar 11, 2014 | 32.45 | 32.79 | 32.42 | 32.44 | 3,878,654 | -0.22(-0.67%) |
Mar 10, 2014 | 32.78 | 32.90 | 32.47 | 32.66 | 2,824,909 | -0.41(-1.24%) |
Mar 07, 2014 | 32.73 | 33.14 | 32.58 | 33.07 | 4,703,491 | +0.26(+0.79%) |
Mar 06, 2014 | 32.36 | 32.92 | 32.32 | 32.81 | 6,371,144 | -0.08(-0.23%) |
Mar 05, 2014 | 32.90 | 32.96 | 32.61 | 32.89 | 3,793,216 | -0.28(-0.86%) |
Mar 04, 2014 | 32.78 | 33.20 | 32.63 | 33.17 | 3,893,497 | +0.92(+2.86%) |
Mar 03, 2014 | 32.38 | 32.70 | 32.23 | 32.25 | 5,142,771 | -0.95(-2.87%) |
Feb 28, 2014 | 33.43 | 33.48 | 33.12 | 33.20 | 7,946,933 | -0.66(-1.95%) |
Feb 27, 2014 | 33.71 | 34.02 | 33.67 | 33.86 | 4,384,877 | +0.19(+0.57%) |
Feb 26, 2014 | 33.57 | 33.77 | 33.41 | 33.67 | 3,083,736 | +0.12(+0.35%) |
Feb 25, 2014 | 33.49 | 33.68 | 33.19 | 33.55 | 2,676,227 | +0.33(+0.98%) |
Feb 24, 2014 | 32.91 | 33.45 | 32.90 | 33.23 | 2,324,877 | +0.23(+0.69%) |
Feb 21, 2014 | 32.66 | 33.11 | 32.66 | 33.00 | 2,768,672 | +0.26(+0.79%) |
Feb 20, 2014 | 32.84 | 32.86 | 32.53 | 32.74 | 3,357,954 | -0.06(-0.18%) |
Feb 19, 2014 | 33.20 | 33.21 | 32.75 | 32.80 | 3,321,740 | -0.28(-0.84%) |
Feb 18, 2014 | 33.85 | 33.94 | 32.77 | 33.08 | 5,130,826 | -0.83(-2.45%) |
Feb 14, 2014 | 33.54 | 33.91 | 33.91 | 33.91 | 1,824,420 | +0.43(+1.29%) |
Feb 13, 2014 | 33.28 | 33.49 | 33.16 | 33.48 | 1,872,619 | -0.13(-0.40%) |
Feb 12, 2014 | 33.52 | 33.68 | 33.44 | 33.61 | 2,108,011 | +0.10(+0.30%) |
Feb 11, 2014 | 33.09 | 33.69 | 33.07 | 33.51 | 3,746,932 | -0.02(-0.07%) |
Feb 10, 2014 | 33.10 | 33.58 | 33.00 | 33.54 | 3,021,695 | +0.33(+1.00%) |
Feb 07, 2014 | 33.58 | 33.64 | 32.93 | 33.20 | 3,505,470 | -0.18(-0.55%) |
Feb 06, 2014 | 32.65 | 33.41 | 32.60 | 33.39 | 3,796,222 | +1.26(+3.91%) |
Feb 05, 2014 | 32.39 | 32.49 | 32.11 | 32.13 | 4,204,812 | -0.36(-1.10%) |
Feb 04, 2014 | 32.39 | 32.59 | 32.16 | 32.49 | 3,189,417 | +0.25(+0.77%) |
Feb 03, 2014 | 32.79 | 32.80 | 31.58 | 32.24 | 11,859,585 | -0.37(-1.12%) |
Jan 31, 2014 | 32.70 | 32.97 | 32.57 | 32.60 | 3,928,433 | -0.71(-2.12%) |
Jan 30, 2014 | 33.27 | 33.46 | 33.05 | 33.31 | 2,445,251 | +0.42(+1.26%) |
Jan 29, 2014 | 33.49 | 33.50 | 32.74 | 32.89 | 5,404,872 | -0.87(-2.59%) |
Jan 28, 2014 | 33.60 | 33.95 | 33.50 | 33.77 | 7,125,816 | +1.02(+3.10%) |
Jan 27, 2014 | 33.42 | 33.45 | 32.46 | 32.75 | 7,000,517 | +0.18(+0.56%) |
Jan 24, 2014 | 33.43 | 33.43 | 32.54 | 32.57 | 7,390,549 | -1.25(-3.69%) |
Jan 23, 2014 | 34.02 | 34.03 | 33.57 | 33.82 | 3,495,575 | -0.36(-1.05%) |
Jan 22, 2014 | 34.35 | 34.43 | 33.91 | 34.18 | 4,253,581 | +0.21(+0.61%) |
Jan 21, 2014 | 34.63 | 34.69 | 33.70 | 33.97 | 4,706,306 | -0.44(-1.28%) |
Jan 17, 2014 | 34.63 | 34.41 | 34.41 | 34.41 | 2,761,993 | -0.14(-0.41%) |
Jan 16, 2014 | 34.49 | 34.60 | 34.29 | 34.55 | 2,708,544 | -0.04(-0.12%) |
Jan 15, 2014 | 34.54 | 34.74 | 34.46 | 34.59 | 5,308,116 | +0.05(+0.14%) |
Jan 14, 2014 | 34.52 | 34.68 | 34.26 | 34.54 | 4,071,122 | +0.08(+0.24%) |
Jan 13, 2014 | 34.10 | 34.85 | 34.06 | 34.46 | 8,978,504 | +0.14(+0.41%) |
Jan 10, 2014 | 33.53 | 34.35 | 33.43 | 34.32 | 7,753,754 | +1.07(+3.23%) |
Jan 09, 2014 | 32.89 | 33.28 | 32.74 | 33.24 | 5,369,946 | +0.47(+1.42%) |
Jan 08, 2014 | 33.08 | 33.09 | 32.54 | 32.78 | 5,110,550 | -0.07(-0.23%) |
Jan 07, 2014 | 33.00 | 33.17 | 32.64 | 32.85 | 4,523,861 | +0.22(+0.66%) |
Jan 06, 2014 | 33.13 | 33.14 | 32.59 | 32.64 | 4,316,055 | -0.52(-1.56%) |
Jan 03, 2014 | 33.21 | 33.29 | 32.99 | 33.15 | 3,192,429 | +0.03(+0.10%) |
Jan 02, 2014 | 32.98 | 33.27 | 32.95 | 33.12 | 3,548,644 | -0.30(-0.90%) |
Dec 31, 2013 | 33.42 | 33.42 | 33.42 | 33.42 | 3,004,680 | +0.02(+0.07%) |
Dec 30, 2013 | 33.33 | 33.43 | 33.11 | 33.39 | 3,608,131 | +0.21(+0.63%) |
Dec 27, 2013 | 33.37 | 33.61 | 33.13 | 33.19 | 5,029,703 | +0.29(+0.89%) |
Dec 26, 2013 | 32.86 | 32.97 | 32.74 | 32.89 | 2,202,347 | +0.08(+0.25%) |
Dec 24, 2013 | 32.61 | 32.84 | 32.55 | 32.81 | 2,080,657 | +0.24(+0.74%) |
Dec 23, 2013 | 32.82 | 32.95 | 32.51 | 32.57 | 7,548,258 | +0.25(+0.77%) |
Dec 20, 2013 | 32.44 | 32.48 | 31.97 | 32.32 | 13,883,681 | +0.67(+2.10%) |
Dec 19, 2013 | 32.16 | 32.31 | 31.02 | 31.66 | 19,869,006 | +0.78(+2.53%) |
Dec 18, 2013 | 30.51 | 30.91 | 30.17 | 30.87 | 6,552,084 | +0.47(+1.53%) |
Dec 17, 2013 | 30.27 | 30.58 | 30.23 | 30.41 | 5,203,713 | +0.07(+0.22%) |
Dec 16, 2013 | 29.88 | 30.54 | 29.85 | 30.34 | 8,042,937 | +0.40(+1.33%) |
Dec 13, 2013 | 29.37 | 30.01 | 29.32 | 29.94 | 8,170,234 | +0.54(+1.84%) |
Dec 12, 2013 | 29.48 | 29.65 | 29.24 | 29.40 | 3,596,445 | -0.03(-0.11%) |
Dec 11, 2013 | 29.68 | 29.75 | 29.40 | 29.43 | 3,898,670 | -0.26(-0.87%) |
Dec 10, 2013 | 29.63 | 29.82 | 29.52 | 29.69 | 3,442,552 | +0.07(+0.25%) |
Dec 09, 2013 | 29.30 | 29.87 | 29.26 | 29.62 | 3,996,232 | +0.22(+0.74%) |
Dec 06, 2013 | 29.18 | 29.49 | 29.04 | 29.40 | 5,444,487 | +0.29(+1.00%) |
Dec 05, 2013 | 29.12 | 29.28 | 28.97 | 29.11 | 5,658,401 | -0.47(-1.58%) |
Dec 04, 2013 | 29.32 | 29.61 | 29.25 | 29.58 | 6,181,765 | -0.25(-0.84%) |
Dec 03, 2013 | 29.88 | 29.95 | 29.68 | 29.82 | 4,553,222 | -0.19(-0.64%) |
Dec 02, 2013 | 29.87 | 30.14 | 29.85 | 30.02 | 3,052,631 | -0.02(-0.08%) |
Nov 29, 2013 | 30.21 | 30.31 | 29.97 | 30.04 | 1,687,274 | -0.07(-0.22%) |
Nov 27, 2013 | 30.03 | 30.23 | 29.96 | 30.11 | 3,956,742 | +0.19(+0.64%) |
Nov 26, 2013 | 29.90 | 30.14 | 29.74 | 29.92 | 7,314,671 | -0.28(-0.94%) |
Nov 25, 2013 | 30.18 | 30.30 | 29.97 | 30.20 | 2,701,297 | +0.15(+0.50%) |
Nov 22, 2013 | 29.75 | 30.23 | 29.49 | 30.05 | 8,340,582 | +0.20(+0.67%) |
Nov 21, 2013 | 29.68 | 29.95 | 29.51 | 29.85 | 4,673,492 | +0.11(+0.36%) |
Nov 20, 2013 | 29.43 | 29.91 | 29.36 | 29.74 | 5,452,108 | +0.32(+1.10%) |
Nov 19, 2013 | 29.43 | 29.51 | 29.10 | 29.42 | 6,489,633 | -0.05(-0.17%) |
Nov 18, 2013 | 29.70 | 29.76 | 29.35 | 29.47 | 5,610,374 | -0.27(-0.92%) |
Nov 15, 2013 | 29.71 | 29.78 | 29.49 | 29.74 | 5,228,404 | -0.09(-0.30%) |
Nov 14, 2013 | 29.62 | 29.93 | 29.51 | 29.83 | 2,665,121 | +0.36(+1.23%) |
Nov 12, 2013 | 29.55 | 29.64 | 29.17 | 29.47 | 5,573,712 | -0.36(-1.19%) |
Nov 11, 2013 | 29.76 | 29.88 | 29.61 | 29.82 | 2,240,879 | -0.14(-0.47%) |
Nov 08, 2013 | 29.49 | 29.97 | 29.24 | 29.96 | 3,962,201 | +0.50(+1.71%) |
Nov 07, 2013 | 29.82 | 29.95 | 29.30 | 29.46 | 5,702,073 | -0.55(-1.82%) |
Nov 06, 2013 | 29.52 | 30.00 | 29.48 | 30.00 | 5,281,615 | +0.77(+2.63%) |
Nov 05, 2013 | 29.08 | 29.29 | 29.02 | 29.24 | 3,766,636 | +0.16(+0.54%) |
Nov 04, 2013 | 28.91 | 29.10 | 28.86 | 29.08 | 2,691,682 | +0.30(+1.03%) |
Nov 01, 2013 | 28.64 | 28.79 | 28.49 | 28.78 | 4,236,863 | +0.16(+0.55%) |
Oct 31, 2013 | 28.61 | 28.86 | 28.53 | 28.62 | 5,050,866 | -0.21(-0.72%) |
Oct 30, 2013 | 28.69 | 28.92 | 28.57 | 28.83 | 6,750,997 | -0.06(-0.20%) |
Oct 29, 2013 | 28.74 | 28.90 | 28.68 | 28.89 | 4,205,056 | +0.07(+0.23%) |
Oct 28, 2013 | 28.72 | 28.83 | 28.55 | 28.82 | 3,528,014 | +0.21(+0.75%) |
Oct 25, 2013 | 28.75 | 28.79 | 28.46 | 28.61 | 4,887,447 | -0.05(-0.17%) |
Oct 24, 2013 | 28.48 | 28.76 | 28.45 | 28.66 | 7,292,117 | +0.69(+2.48%) |
Oct 23, 2013 | 28.19 | 28.22 | 27.88 | 27.96 | 4,499,175 | -0.27(-0.97%) |
Oct 22, 2013 | 27.75 | 28.29 | 27.65 | 28.24 | 6,694,200 | +0.58(+2.09%) |
Oct 21, 2013 | 27.05 | 27.66 | 27.05 | 27.66 | 5,513,257 | +0.61(+2.26%) |
Oct 18, 2013 | 27.29 | 27.30 | 26.95 | 27.05 | 3,829,134 | -0.12(-0.46%) |
Oct 17, 2013 | 26.72 | 27.20 | 26.67 | 27.17 | 4,381,557 | +0.60(+2.27%) |
Oct 16, 2013 | 26.43 | 26.63 | 26.34 | 26.57 | 4,264,802 | +0.17(+0.63%) |
Oct 15, 2013 | 26.34 | 26.69 | 26.30 | 26.40 | 4,959,329 | -0.12(-0.44%) |
Oct 14, 2013 | 26.58 | 26.70 | 26.34 | 26.52 | 4,607,818 | -0.12(-0.47%) |
Oct 11, 2013 | 26.39 | 26.71 | 26.31 | 26.64 | 3,127,924 | +0.32(+1.22%) |
Oct 10, 2013 | 26.28 | 26.38 | 26.20 | 26.32 | 3,841,957 | +0.21(+0.82%) |
Oct 09, 2013 | 26.16 | 26.23 | 25.97 | 26.10 | 4,802,791 | -0.10(-0.38%) |
Oct 08, 2013 | 26.58 | 26.58 | 26.20 | 26.20 | 7,157,823 | -0.39(-1.46%) |
Oct 07, 2013 | 26.55 | 26.72 | 26.53 | 26.59 | 4,377,051 | -0.20(-0.74%) |
Oct 04, 2013 | 26.53 | 26.86 | 26.48 | 26.79 | 5,003,331 | +0.06(+0.22%) |
Oct 03, 2013 | 26.58 | 26.83 | 26.53 | 26.73 | 5,860,144 | +0.02(+0.09%) |
Oct 02, 2013 | 26.73 | 26.86 | 26.52 | 26.71 | 5,406,596 | -0.21(-0.77%) |
Oct 01, 2013 | 27.00 | 27.02 | 26.61 | 26.91 | 6,203,582 | -0.05(-0.18%) |
Sep 30, 2013 | 27.07 | 27.14 | 26.87 | 26.96 | 5,637,418 | -0.20(-0.73%) |
Sep 27, 2013 | 27.15 | 27.34 | 27.05 | 27.16 | 6,974,032 | -0.04(-0.15%) |
Sep 26, 2013 | 26.99 | 27.27 | 26.84 | 27.20 | 11,184,807 | +0.19(+0.70%) |
Sep 25, 2013 | 27.50 | 27.51 | 26.94 | 27.01 | 28,701,410 | -1.52(-5.33%) |
Sep 24, 2013 | 29.47 | 29.47 | 28.31 | 28.53 | 32,612,296 | -2.36(-7.65%) |
Sep 23, 2013 | 30.85 | 31.10 | 30.61 | 30.90 | 4,715,565 | +0.26(+0.86%) |
Sep 20, 2013 | 31.03 | 31.06 | 30.61 | 30.63 | 5,071,717 | -0.51(-1.64%) |
Sep 19, 2013 | 31.04 | 31.26 | 30.97 | 31.14 | 3,086,172 | +0.04(+0.13%) |
Sep 18, 2013 | 30.84 | 31.16 | 30.43 | 31.10 | 4,097,393 | +0.02(+0.08%) |
Sep 17, 2013 | 30.93 | 31.15 | 30.90 | 31.08 | 1,888,733 | +0.23(+0.75%) |
Sep 16, 2013 | 31.33 | 31.16 | 30.79 | 30.85 | 3,175,732 | -0.07(-0.24%) |
Sep 13, 2013 | 30.76 | 30.94 | 30.55 | 30.92 | 2,608,969 | +0.21(+0.67%) |
Sep 12, 2013 | 30.99 | 31.01 | 30.62 | 30.71 | 4,122,873 | -0.19(-0.61%) |
Sep 11, 2013 | 30.62 | 30.92 | 30.57 | 30.90 | 3,407,625 | +0.18(+0.59%) |
Sep 10, 2013 | 30.52 | 30.94 | 30.52 | 30.72 | 4,345,721 | +0.63(+2.09%) |
Sep 09, 2013 | 29.71 | 30.13 | 29.65 | 30.09 | 3,461,815 | +0.47(+1.59%) |
Sep 06, 2013 | 29.67 | 29.84 | 29.42 | 29.62 | 3,327,925 | -0.07(-0.22%) |
Sep 05, 2013 | 29.26 | 29.76 | 29.26 | 29.69 | 4,539,038 | +0.05(+0.17%) |
Sep 04, 2013 | 29.04 | 29.72 | 29.00 | 29.64 | 6,775,118 | -0.08(-0.28%) |