Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 35.25 | 35.39 | 34.61 | 34.61 | 1,595,725 | +0.06(+0.17%) |
Jul 30, 2014 | 34.31 | 34.55 | 34.05 | 34.55 | 3,581,102 | +0.52(+1.52%) |
Jul 29, 2014 | 34.31 | 34.36 | 34.04 | 34.04 | 2,006,710 | +0.15(+0.43%) |
Jul 28, 2014 | 33.99 | 34.08 | 33.72 | 33.89 | 2,060,949 | +0.14(+0.41%) |
Jul 25, 2014 | 34.24 | 34.25 | 33.66 | 33.75 | 1,013,671 | -0.70(-2.04%) |
Jul 24, 2014 | 34.47 | 34.51 | 34.33 | 34.45 | 1,455,117 | +0.05(+0.15%) |
Jul 23, 2014 | 34.46 | 34.50 | 34.31 | 34.40 | 727,218 | +0.09(+0.25%) |
Jul 22, 2014 | 34.29 | 34.47 | 34.18 | 34.31 | 875,360 | +0.23(+0.68%) |
Jul 21, 2014 | 33.98 | 34.12 | 33.84 | 34.08 | 1,230,936 | -0.06(-0.17%) |
Jul 18, 2014 | 33.88 | 34.22 | 33.81 | 34.14 | 447,117 | +0.44(+1.32%) |
Jul 17, 2014 | 34.09 | 34.32 | 33.60 | 33.70 | 1,133,071 | -0.64(-1.85%) |
Jul 16, 2014 | 34.34 | 34.35 | 34.13 | 34.33 | 1,009,198 | +0.28(+0.82%) |
Jul 15, 2014 | 34.29 | 34.34 | 33.92 | 34.06 | 1,180,505 | -0.32(-0.92%) |
Jul 14, 2014 | 34.52 | 34.59 | 34.31 | 34.37 | 660,276 | +0.19(+0.54%) |
Jul 11, 2014 | 34.07 | 34.40 | 34.00 | 34.19 | 1,217,763 | -0.03(-0.08%) |
Jul 10, 2014 | 34.14 | 34.33 | 34.08 | 34.21 | 1,505,974 | -0.38(-1.09%) |
Jul 09, 2014 | 34.35 | 34.63 | 34.26 | 34.59 | 564,685 | +0.29(+0.85%) |
Jul 08, 2014 | 34.58 | 34.60 | 34.29 | 34.30 | 801,456 | -0.33(-0.96%) |
Jul 07, 2014 | 34.66 | 34.94 | 34.54 | 34.63 | 1,751,803 | -0.76(-2.15%) |
Jul 03, 2014 | 35.29 | 35.39 | 35.39 | 35.39 | 521,761 | +0.17(+0.47%) |
Jul 02, 2014 | 34.99 | 35.28 | 34.94 | 35.23 | 1,093,450 | -0.05(-0.15%) |
Jul 01, 2014 | 35.16 | 35.41 | 35.05 | 35.28 | 848,917 | +0.07(+0.21%) |
Jun 30, 2014 | 35.21 | 35.33 | 35.10 | 35.21 | 1,116,168 | -0.09(-0.26%) |
Jun 27, 2014 | 35.12 | 35.33 | 34.94 | 35.30 | 2,207,918 | +0.23(+0.64%) |
Jun 26, 2014 | 35.27 | 35.29 | 34.83 | 35.08 | 1,198,870 | -0.35(-0.99%) |
Jun 25, 2014 | 35.33 | 35.45 | 35.22 | 35.43 | 1,457,349 | -0.19(-0.52%) |
Jun 24, 2014 | 35.84 | 35.93 | 35.58 | 35.61 | 1,444,937 | -0.38(-1.05%) |
Jun 23, 2014 | 35.87 | 35.99 | 35.69 | 35.99 | 903,508 | -0.11(-0.31%) |
Jun 20, 2014 | 36.00 | 36.16 | 35.96 | 36.10 | 1,355,040 | +0.08(+0.22%) |
Jun 19, 2014 | 35.92 | 36.04 | 35.79 | 36.02 | 7,726,217 | +0.44(+1.23%) |
Jun 18, 2014 | 35.77 | 35.78 | 35.47 | 35.59 | 2,004,523 | -0.18(-0.50%) |
Jun 17, 2014 | 35.49 | 35.80 | 35.47 | 35.76 | 775,892 | +0.11(+0.32%) |
Jun 16, 2014 | 35.64 | 35.70 | 35.41 | 35.65 | 529,465 | +0.04(+0.11%) |
Jun 13, 2014 | 35.52 | 35.72 | 35.49 | 35.61 | 705,870 | +0.06(+0.17%) |
Jun 12, 2014 | 35.54 | 35.61 | 35.43 | 35.55 | 679,451 | +0.06(+0.17%) |
Jun 11, 2014 | 35.57 | 35.59 | 35.37 | 35.49 | 3,765,035 | -0.13(-0.37%) |
Jun 10, 2014 | 35.68 | 35.83 | 35.58 | 35.63 | 1,190,657 | -0.20(-0.55%) |
Jun 06, 2014 | 35.76 | 35.82 | 35.63 | 35.82 | 629,687 | +0.07(+0.19%) |
Jun 05, 2014 | 35.54 | 35.76 | 35.46 | 35.76 | 1,128,507 | +0.30(+0.86%) |
Jun 04, 2014 | 35.40 | 35.45 | 35.27 | 35.45 | 917,870 | +0.17(+0.47%) |
Jun 03, 2014 | 35.19 | 35.29 | 35.09 | 35.29 | 3,936,713 | +0.16(+0.45%) |
Jun 02, 2014 | 35.16 | 35.22 | 35.01 | 35.13 | 1,379,352 | -0.17(-0.47%) |
May 30, 2014 | 35.17 | 35.49 | 35.12 | 35.29 | 1,276,561 | +0.01(+0.04%) |
May 29, 2014 | 35.16 | 35.28 | 35.10 | 35.28 | 879,128 | +0.19(+0.55%) |
May 28, 2014 | 35.03 | 35.17 | 34.83 | 35.09 | 1,568,007 | -0.13(-0.36%) |
May 27, 2014 | 35.23 | 35.30 | 34.98 | 35.21 | 1,070,540 | +0.26(+0.74%) |
May 23, 2014 | 34.99 | 34.96 | 34.96 | 34.96 | 345,223 | -0.03(-0.09%) |
May 22, 2014 | 34.75 | 35.06 | 34.72 | 34.99 | 1,902,158 | -0.16(-0.46%) |
May 21, 2014 | 34.85 | 35.16 | 34.83 | 35.15 | 535,049 | +0.34(+0.99%) |
May 20, 2014 | 35.00 | 35.09 | 34.72 | 34.80 | 578,507 | -0.29(-0.83%) |
May 19, 2014 | 34.92 | 35.10 | 34.83 | 35.10 | 729,000 | -0.07(-0.19%) |
May 16, 2014 | 35.03 | 35.16 | 34.88 | 35.16 | 1,657,740 | +0.32(+0.93%) |
May 15, 2014 | 34.69 | 34.94 | 34.45 | 34.84 | 1,122,512 | +0.02(+0.06%) |
May 14, 2014 | 35.16 | 35.28 | 34.82 | 34.82 | 2,055,239 | +0.10(+0.29%) |
May 13, 2014 | 34.84 | 34.86 | 34.66 | 34.72 | 733,513 | -0.24(-0.70%) |
May 12, 2014 | 34.98 | 35.01 | 34.80 | 34.96 | 1,280,534 | +0.54(+1.58%) |
May 09, 2014 | 34.67 | 34.74 | 34.42 | 34.42 | 1,249,100 | -0.45(-1.29%) |
May 08, 2014 | 34.96 | 35.10 | 34.78 | 34.87 | 2,024,119 | -0.29(-0.83%) |
May 07, 2014 | 34.87 | 35.34 | 34.67 | 35.16 | 1,282,168 | +0.43(+1.24%) |
May 06, 2014 | 34.76 | 34.87 | 34.62 | 34.73 | 905,858 | -0.12(-0.33%) |
May 05, 2014 | 34.28 | 34.91 | 34.23 | 34.85 | 912,183 | +0.33(+0.94%) |
May 02, 2014 | 34.34 | 34.63 | 34.28 | 34.52 | 2,949,670 | -0.24(-0.70%) |
May 01, 2014 | 34.57 | 34.79 | 34.50 | 34.76 | 1,349,880 | +0.39(+1.13%) |
Apr 30, 2014 | 34.65 | 34.65 | 34.37 | 34.37 | 2,004,465 | +0.30(+0.88%) |
Apr 29, 2014 | 33.86 | 34.17 | 33.77 | 34.07 | 3,583,002 | -0.27(-0.78%) |
Apr 28, 2014 | 34.29 | 34.39 | 33.87 | 34.34 | 2,612,906 | +0.59(+1.74%) |
Apr 25, 2014 | 33.86 | 33.88 | 33.54 | 33.75 | 1,058,888 | +0.07(+0.21%) |
Apr 24, 2014 | 33.98 | 33.99 | 33.65 | 33.68 | 799,857 | -0.29(-0.85%) |
Apr 23, 2014 | 34.16 | 34.19 | 33.94 | 33.97 | 1,178,269 | -0.14(-0.41%) |
Apr 22, 2014 | 34.02 | 34.18 | 33.81 | 34.11 | 2,422,027 | +0.67(+2.01%) |
Apr 21, 2014 | 33.57 | 33.57 | 33.36 | 33.44 | 756,220 | +0.00(+0.00%) |
Apr 17, 2014 | 33.19 | 33.44 | 33.44 | 33.44 | 1,351,820 | +0.43(+1.30%) |
Apr 16, 2014 | 33.07 | 33.14 | 32.84 | 33.01 | 932,254 | +0.08(+0.25%) |
Apr 15, 2014 | 32.97 | 33.00 | 32.48 | 32.93 | 1,315,956 | -0.11(-0.33%) |
Apr 14, 2014 | 33.00 | 33.12 | 32.82 | 33.04 | 918,343 | +0.31(+0.94%) |
Apr 11, 2014 | 32.85 | 33.06 | 32.64 | 32.73 | 2,390,675 | -0.36(-1.08%) |
Apr 10, 2014 | 33.85 | 33.86 | 33.08 | 33.09 | 2,707,108 | -0.77(-2.28%) |
Apr 09, 2014 | 33.71 | 33.86 | 33.47 | 33.86 | 4,421,141 | +0.32(+0.95%) |
Apr 08, 2014 | 33.37 | 33.69 | 33.34 | 33.54 | 1,714,518 | +0.43(+1.31%) |
Apr 07, 2014 | 33.15 | 33.18 | 32.76 | 33.11 | 5,101,510 | +0.38(+1.15%) |
Apr 04, 2014 | 33.15 | 33.29 | 32.73 | 32.73 | 3,214,511 | -0.52(-1.56%) |
Apr 03, 2014 | 33.28 | 33.36 | 33.10 | 33.25 | 13,077,335 | +0.01(+0.04%) |
Apr 02, 2014 | 33.01 | 33.25 | 32.99 | 33.24 | 2,520,262 | +0.12(+0.35%) |
Apr 01, 2014 | 33.10 | 33.22 | 33.02 | 33.12 | 866,587 | -0.28(-0.84%) |
Mar 31, 2014 | 33.59 | 33.70 | 33.33 | 33.40 | 788,178 | +0.19(+0.58%) |
Mar 28, 2014 | 33.30 | 33.38 | 33.16 | 33.21 | 567,949 | +0.15(+0.44%) |
Mar 27, 2014 | 32.96 | 33.15 | 32.85 | 33.06 | 821,282 | -0.16(-0.48%) |
Mar 26, 2014 | 33.35 | 33.47 | 33.15 | 33.22 | 2,518,335 | -0.05(-0.15%) |
Mar 25, 2014 | 33.03 | 33.42 | 32.98 | 33.27 | 2,349,390 | +0.63(+1.92%) |
Mar 24, 2014 | 32.81 | 32.85 | 32.27 | 32.65 | 1,339,325 | +0.23(+0.71%) |
Mar 21, 2014 | 32.73 | 33.03 | 32.42 | 32.42 | 2,719,970 | +0.31(+0.96%) |
Mar 20, 2014 | 31.84 | 32.28 | 31.83 | 32.11 | 2,434,766 | -0.13(-0.40%) |
Mar 19, 2014 | 32.36 | 32.64 | 32.08 | 32.24 | 6,620,501 | +0.03(+0.10%) |
Mar 18, 2014 | 32.22 | 32.38 | 32.08 | 32.21 | 3,406,777 | +0.22(+0.68%) |
Mar 17, 2014 | 32.09 | 32.27 | 31.99 | 31.99 | 1,354,413 | +0.24(+0.74%) |
Mar 14, 2014 | 31.81 | 31.96 | 31.56 | 31.75 | 2,529,230 | -0.01(-0.02%) |
Mar 13, 2014 | 32.46 | 32.51 | 31.55 | 31.76 | 1,443,356 | -0.69(-2.13%) |
Mar 12, 2014 | 32.35 | 32.53 | 32.25 | 32.45 | 812,247 | -0.26(-0.78%) |
Mar 11, 2014 | 33.12 | 33.19 | 32.67 | 32.71 | 743,172 | -0.69(-2.07%) |
Mar 10, 2014 | 33.61 | 33.71 | 33.27 | 33.40 | 1,494,162 | +0.22(+0.65%) |
Mar 07, 2014 | 33.47 | 33.47 | 32.98 | 33.18 | 1,945,534 | -0.39(-1.16%) |
Mar 06, 2014 | 33.48 | 33.58 | 33.34 | 33.57 | 1,335,353 | +0.47(+1.43%) |
Mar 05, 2014 | 33.10 | 33.25 | 33.04 | 33.10 | 2,029,021 | -0.12(-0.37%) |
Mar 04, 2014 | 33.34 | 33.38 | 33.06 | 33.22 | 1,240,378 | +0.78(+2.40%) |
Mar 03, 2014 | 33.12 | 33.12 | 32.19 | 32.44 | 2,233,994 | -0.68(-2.06%) |
Feb 28, 2014 | 33.08 | 33.36 | 32.90 | 33.12 | 1,726,139 | +0.22(+0.68%) |
Feb 27, 2014 | 32.82 | 33.09 | 32.78 | 32.90 | 1,588,066 | +0.02(+0.06%) |
Feb 26, 2014 | 32.85 | 33.04 | 32.76 | 32.88 | 1,514,745 | +0.10(+0.31%) |
Feb 25, 2014 | 32.55 | 32.82 | 32.45 | 32.78 | 1,553,536 | -0.03(-0.10%) |
Feb 24, 2014 | 32.45 | 32.96 | 32.39 | 32.81 | 1,812,828 | +0.42(+1.30%) |
Feb 21, 2014 | 32.32 | 32.54 | 32.28 | 32.39 | 1,917,233 | +0.08(+0.24%) |
Feb 20, 2014 | 32.11 | 32.43 | 32.00 | 32.31 | 1,642,598 | +0.10(+0.30%) |
Feb 19, 2014 | 32.33 | 32.43 | 32.18 | 32.21 | 2,665,470 | -0.01(-0.02%) |
Feb 18, 2014 | 32.29 | 32.39 | 32.12 | 32.22 | 1,986,887 | +0.01(+0.02%) |
Feb 14, 2014 | 31.85 | 32.21 | 32.21 | 32.21 | 3,440,512 | +0.59(+1.88%) |
Feb 13, 2014 | 31.40 | 31.70 | 31.38 | 31.62 | 2,371,729 | +0.21(+0.67%) |
Feb 12, 2014 | 31.45 | 31.68 | 31.40 | 31.41 | 1,892,737 | -0.18(-0.57%) |
Feb 11, 2014 | 31.19 | 31.59 | 31.13 | 31.59 | 4,139,214 | +0.85(+2.76%) |
Feb 10, 2014 | 31.50 | 31.53 | 30.44 | 30.74 | 6,711,770 | -0.20(-0.66%) |
Feb 07, 2014 | 30.57 | 31.10 | 30.49 | 30.94 | 7,503,845 | +0.42(+1.38%) |
Feb 06, 2014 | 30.08 | 30.52 | 30.07 | 30.52 | 6,346,750 | -0.33(-1.08%) |
Feb 05, 2014 | 30.90 | 30.99 | 30.74 | 30.85 | 5,225,411 | -0.19(-0.60%) |
Feb 04, 2014 | 31.00 | 31.11 | 30.85 | 31.04 | 2,359,706 | +0.05(+0.17%) |
Feb 03, 2014 | 31.56 | 31.58 | 30.99 | 30.99 | 1,603,903 | -0.26(-0.82%) |
Jan 31, 2014 | 31.13 | 31.59 | 31.10 | 31.24 | 1,658,177 | -0.82(-2.55%) |
Jan 30, 2014 | 31.94 | 32.18 | 31.65 | 32.06 | 2,319,118 | +0.80(+2.58%) |
Jan 29, 2014 | 30.92 | 31.40 | 30.83 | 31.26 | 1,537,171 | -0.31(-0.97%) |
Jan 28, 2014 | 31.56 | 31.66 | 31.43 | 31.56 | 2,201,187 | +0.06(+0.20%) |
Jan 27, 2014 | 31.68 | 31.72 | 31.31 | 31.50 | 2,254,467 | +0.05(+0.16%) |
Jan 24, 2014 | 32.05 | 32.10 | 31.31 | 31.45 | 7,019,506 | -1.00(-3.09%) |
Jan 23, 2014 | 33.13 | 33.15 | 32.34 | 32.45 | 3,703,764 | -0.47(-1.44%) |
Jan 22, 2014 | 32.92 | 33.12 | 32.86 | 32.92 | 3,752,559 | -0.06(-0.19%) |
Jan 21, 2014 | 32.83 | 32.99 | 32.67 | 32.99 | 3,050,348 | +0.51(+1.57%) |
Jan 17, 2014 | 32.67 | 32.48 | 32.48 | 32.48 | 1,479,536 | -0.22(-0.68%) |
Jan 16, 2014 | 32.66 | 32.81 | 32.54 | 32.70 | 934,189 | +0.03(+0.10%) |
Jan 15, 2014 | 32.43 | 32.77 | 32.35 | 32.67 | 1,717,033 | +0.24(+0.73%) |
Jan 14, 2014 | 32.33 | 32.59 | 32.22 | 32.43 | 2,239,217 | +0.47(+1.46%) |
Jan 13, 2014 | 31.87 | 32.12 | 31.81 | 31.96 | 1,819,475 | -0.50(-1.53%) |
Jan 10, 2014 | 32.28 | 32.46 | 32.18 | 32.46 | 1,245,488 | -0.01(-0.02%) |
Jan 09, 2014 | 32.58 | 32.62 | 32.25 | 32.47 | 1,406,088 | -0.17(-0.51%) |
Jan 08, 2014 | 32.76 | 32.80 | 32.55 | 32.64 | 7,956,843 | -0.53(-1.60%) |
Jan 07, 2014 | 33.01 | 33.22 | 32.94 | 33.17 | 5,927,550 | -0.05(-0.15%) |
Jan 06, 2014 | 33.27 | 33.42 | 33.20 | 33.22 | 4,539,179 | -0.03(-0.10%) |
Jan 03, 2014 | 33.06 | 33.33 | 33.01 | 33.25 | 3,480,305 | +0.19(+0.56%) |
Jan 02, 2014 | 33.14 | 33.17 | 32.82 | 33.06 | 5,572,362 | -1.20(-3.51%) |
Dec 31, 2013 | 34.00 | 34.27 | 34.27 | 34.27 | 1,484,231 | +0.47(+1.40%) |
Dec 30, 2013 | 33.51 | 33.89 | 33.44 | 33.79 | 1,513,451 | +0.06(+0.17%) |
Dec 27, 2013 | 33.61 | 33.81 | 33.53 | 33.73 | 1,242,192 | +0.36(+1.07%) |
Dec 26, 2013 | 33.28 | 33.41 | 33.14 | 33.38 | 454,586 | +0.36(+1.08%) |
Dec 24, 2013 | 32.94 | 33.15 | 32.92 | 33.02 | 310,153 | -0.18(-0.54%) |
Dec 23, 2013 | 32.83 | 33.20 | 32.69 | 33.20 | 1,173,726 | +0.08(+0.23%) |
Dec 20, 2013 | 32.75 | 33.12 | 32.73 | 33.12 | 2,048,321 | +0.20(+0.60%) |
Dec 19, 2013 | 32.55 | 32.92 | 32.47 | 32.92 | 3,774,284 | +0.43(+1.32%) |
Dec 18, 2013 | 32.19 | 32.66 | 31.86 | 32.50 | 1,271,454 | +0.44(+1.38%) |
Dec 17, 2013 | 31.94 | 32.10 | 31.78 | 32.05 | 2,125,663 | -0.27(-0.83%) |
Dec 16, 2013 | 32.17 | 32.36 | 32.06 | 32.32 | 1,024,074 | +0.57(+1.79%) |
Dec 13, 2013 | 31.74 | 31.77 | 31.49 | 31.75 | 1,466,756 | -0.26(-0.82%) |
Dec 12, 2013 | 32.17 | 32.36 | 31.95 | 32.02 | 2,559,475 | -0.01(-0.04%) |
Dec 11, 2013 | 32.47 | 32.53 | 31.97 | 32.03 | 1,220,687 | +0.04(+0.12%) |
Dec 10, 2013 | 32.39 | 32.41 | 31.99 | 31.99 | 1,753,568 | -0.39(-1.20%) |
Dec 09, 2013 | 32.42 | 32.44 | 32.27 | 32.38 | 1,141,983 | -0.25(-0.76%) |
Dec 06, 2013 | 32.35 | 32.79 | 32.35 | 32.63 | 967,522 | +0.26(+0.79%) |
Dec 05, 2013 | 32.42 | 32.62 | 32.30 | 32.37 | 3,879,432 | -0.15(-0.47%) |
Dec 04, 2013 | 32.12 | 32.56 | 32.04 | 32.53 | 2,322,704 | +0.13(+0.41%) |
Dec 03, 2013 | 32.86 | 32.95 | 32.37 | 32.39 | 1,803,653 | -0.83(-2.50%) |
Dec 02, 2013 | 33.34 | 33.44 | 33.04 | 33.22 | 3,714,429 | -0.53(-1.57%) |
Nov 29, 2013 | 33.98 | 34.01 | 33.75 | 33.75 | 2,464,291 | +0.12(+0.36%) |
Nov 27, 2013 | 34.00 | 34.00 | 33.59 | 33.63 | 3,208,150 | -0.19(-0.55%) |
Nov 26, 2013 | 33.95 | 33.95 | 33.66 | 33.82 | 1,467,536 | +0.11(+0.32%) |
Nov 25, 2013 | 33.83 | 33.88 | 33.64 | 33.71 | 572,004 | -0.15(-0.43%) |
Nov 22, 2013 | 33.88 | 33.89 | 33.61 | 33.86 | 4,827,157 | +0.26(+0.76%) |
Nov 21, 2013 | 33.84 | 33.86 | 33.52 | 33.60 | 3,972,187 | -0.21(-0.62%) |
Nov 20, 2013 | 34.11 | 34.29 | 33.65 | 33.81 | 722,706 | -0.23(-0.68%) |
Nov 19, 2013 | 34.10 | 34.19 | 33.96 | 34.04 | 973,283 | -0.46(-1.33%) |
Nov 18, 2013 | 34.76 | 34.81 | 34.44 | 34.50 | 1,000,138 | +0.03(+0.07%) |
Nov 15, 2013 | 34.27 | 34.53 | 34.19 | 34.48 | 1,213,319 | +0.58(+1.72%) |
Nov 14, 2013 | 33.66 | 34.05 | 33.63 | 33.89 | 810,420 | +0.15(+0.45%) |
Nov 12, 2013 | 33.73 | 33.82 | 33.61 | 33.74 | 726,310 | +0.06(+0.17%) |
Nov 11, 2013 | 33.63 | 33.85 | 33.55 | 33.68 | 622,951 | +0.17(+0.51%) |
Nov 08, 2013 | 32.89 | 33.51 | 32.89 | 33.51 | 1,790,271 | +0.17(+0.50%) |
Nov 07, 2013 | 34.10 | 34.11 | 33.34 | 33.34 | 721,452 | -0.77(-2.27%) |
Nov 06, 2013 | 34.25 | 34.37 | 34.12 | 34.12 | 1,138,188 | +0.42(+1.23%) |
Nov 05, 2013 | 33.47 | 33.73 | 33.33 | 33.70 | 2,123,963 | -0.08(-0.25%) |
Nov 04, 2013 | 33.70 | 33.84 | 33.60 | 33.79 | 732,707 | +0.12(+0.36%) |
Nov 01, 2013 | 33.68 | 33.71 | 33.35 | 33.66 | 1,220,178 | -0.50(-1.48%) |
Oct 31, 2013 | 34.33 | 34.46 | 34.03 | 34.17 | 1,088,832 | +0.43(+1.27%) |
Oct 30, 2013 | 33.91 | 34.38 | 33.74 | 33.74 | 1,624,699 | +0.57(+1.71%) |
Oct 29, 2013 | 33.27 | 33.32 | 33.09 | 33.17 | 2,234,558 | -0.11(-0.33%) |
Oct 28, 2013 | 33.17 | 33.32 | 33.10 | 33.28 | 825,491 | -0.10(-0.29%) |
Oct 25, 2013 | 33.26 | 33.38 | 33.03 | 33.38 | 5,139,598 | +0.43(+1.32%) |
Oct 24, 2013 | 32.92 | 33.04 | 32.81 | 32.94 | 4,949,669 | +0.20(+0.62%) |
Oct 23, 2013 | 32.56 | 32.81 | 32.55 | 32.74 | 1,356,726 | -0.07(-0.21%) |
Oct 22, 2013 | 32.81 | 33.02 | 32.71 | 32.81 | 1,201,083 | +0.47(+1.46%) |
Oct 21, 2013 | 32.19 | 32.34 | 32.14 | 32.34 | 1,082,338 | +0.23(+0.72%) |
Oct 18, 2013 | 31.91 | 32.18 | 31.81 | 32.11 | 1,497,846 | +0.08(+0.24%) |
Oct 17, 2013 | 31.82 | 32.05 | 31.74 | 32.03 | 985,324 | +0.54(+1.70%) |
Oct 16, 2013 | 31.43 | 31.66 | 31.32 | 31.49 | 1,174,327 | +0.00(+0.00%) |
Oct 15, 2013 | 31.65 | 31.74 | 31.49 | 31.49 | 902,701 | -0.52(-1.62%) |
Oct 14, 2013 | 31.72 | 32.01 | 31.69 | 32.01 | 746,424 | +0.07(+0.22%) |
Oct 11, 2013 | 31.76 | 31.94 | 31.73 | 31.94 | 882,107 | +0.36(+1.15%) |
Oct 10, 2013 | 31.45 | 31.62 | 31.38 | 31.58 | 1,129,035 | +0.43(+1.37%) |
Oct 09, 2013 | 31.37 | 31.38 | 30.94 | 31.15 | 4,407,368 | -0.49(-1.55%) |
Oct 08, 2013 | 32.20 | 32.23 | 31.64 | 31.64 | 1,669,600 | -0.67(-2.08%) |
Oct 07, 2013 | 32.31 | 32.46 | 32.25 | 32.31 | 769,443 | +0.04(+0.14%) |
Oct 04, 2013 | 32.31 | 32.46 | 32.26 | 32.27 | 1,657,443 | +0.06(+0.18%) |
Oct 03, 2013 | 32.35 | 32.53 | 32.16 | 32.21 | 2,821,746 | -0.16(-0.49%) |
Oct 02, 2013 | 32.43 | 32.46 | 32.16 | 32.37 | 2,018,849 | -0.33(-1.00%) |
Oct 01, 2013 | 32.52 | 32.72 | 32.44 | 32.69 | 757,283 | +0.35(+1.07%) |
Sep 30, 2013 | 32.36 | 32.41 | 32.18 | 32.35 | 992,751 | -0.07(-0.22%) |
Sep 27, 2013 | 32.35 | 32.54 | 32.26 | 32.42 | 1,570,016 | +0.34(+1.08%) |
Sep 26, 2013 | 32.39 | 32.43 | 32.00 | 32.07 | 2,038,781 | -0.08(-0.24%) |
Sep 25, 2013 | 32.18 | 32.40 | 32.15 | 32.15 | 1,170,932 | -0.14(-0.44%) |
Sep 24, 2013 | 32.30 | 32.41 | 31.98 | 32.29 | 1,115,962 | +0.06(+0.20%) |
Sep 23, 2013 | 32.50 | 32.52 | 32.16 | 32.23 | 2,184,844 | -0.39(-1.20%) |
Sep 20, 2013 | 32.81 | 32.90 | 32.59 | 32.62 | 6,811,218 | +0.13(+0.41%) |
Sep 19, 2013 | 32.38 | 32.56 | 32.27 | 32.48 | 10,880,279 | +0.27(+0.83%) |
Sep 18, 2013 | 31.20 | 32.23 | 31.19 | 32.21 | 7,333,510 | +0.74(+2.36%) |
Sep 17, 2013 | 30.64 | 31.47 | 31.17 | 31.47 | 3,286,913 | +0.84(+2.73%) |
Sep 16, 2013 | 30.90 | 30.98 | 30.64 | 30.64 | 3,744,186 | -0.01(-0.02%) |
Sep 13, 2013 | 30.62 | 30.80 | 30.49 | 30.64 | 2,528,887 | +0.00(+0.00%) |
Sep 12, 2013 | 30.85 | 30.92 | 30.59 | 30.64 | 2,704,812 | -0.80(-2.54%) |
Sep 11, 2013 | 31.42 | 31.58 | 31.33 | 31.44 | 3,047,052 | +0.13(+0.43%) |
Sep 10, 2013 | 31.28 | 31.35 | 31.16 | 31.31 | 2,497,879 | +0.51(+1.66%) |
Sep 09, 2013 | 30.73 | 31.00 | 30.62 | 30.80 | 1,753,769 | -0.36(-1.15%) |
Sep 06, 2013 | 30.82 | 31.24 | 30.62 | 31.15 | 2,329,982 | +0.58(+1.90%) |
Sep 05, 2013 | 30.45 | 30.75 | 30.39 | 30.57 | 1,098,071 | -0.06(-0.19%) |
Sep 04, 2013 | 30.07 | 30.69 | 30.04 | 30.63 | 3,398,126 | +0.19(+0.63%) |
Sep 03, 2013 | 30.83 | 30.89 | 30.00 | 30.44 | 8,070,251 | -0.09(-0.29%) |
Aug 30, 2013 | 31.13 | 31.13 | 30.51 | 30.53 | 3,835,739 | -0.87(-2.77%) |
Aug 29, 2013 | 31.10 | 31.47 | 31.06 | 31.40 | 5,873,505 | +0.08(+0.24%) |
Aug 28, 2013 | 31.53 | 31.56 | 31.22 | 31.32 | 15,671,193 | -0.34(-1.07%) |
Aug 27, 2013 | 32.09 | 32.33 | 31.66 | 31.66 | 10,358,270 | -0.80(-2.46%) |
Aug 26, 2013 | 32.59 | 32.85 | 32.42 | 32.46 | 4,020,233 | +0.19(+0.59%) |
Aug 23, 2013 | 31.98 | 32.27 | 31.86 | 32.27 | 3,064,208 | +0.16(+0.50%) |
Aug 22, 2013 | 32.35 | 32.39 | 32.03 | 32.11 | 4,725,203 | +0.04(+0.12%) |
Aug 21, 2013 | 32.73 | 32.81 | 32.07 | 32.07 | 9,968,394 | -1.00(-3.01%) |
Aug 20, 2013 | 33.21 | 33.26 | 32.99 | 33.06 | 1,386,802 | +0.10(+0.29%) |
Aug 19, 2013 | 33.12 | 33.16 | 32.88 | 32.97 | 853,953 | -0.08(-0.25%) |
Aug 16, 2013 | 33.13 | 33.13 | 32.90 | 33.05 | 1,569,666 | +0.13(+0.39%) |
Aug 15, 2013 | 32.74 | 33.03 | 32.43 | 32.92 | 3,382,777 | -0.22(-0.67%) |
Aug 14, 2013 | 33.08 | 33.28 | 33.04 | 33.15 | 2,715,043 | -0.23(-0.69%) |
Aug 13, 2013 | 32.99 | 33.38 | 32.90 | 33.38 | 2,681,006 | +0.29(+0.87%) |
Aug 12, 2013 | 32.90 | 33.15 | 32.90 | 33.09 | 2,281,749 | -0.65(-1.93%) |
Aug 09, 2013 | 33.60 | 33.77 | 33.54 | 33.74 | 2,182,731 | +0.01(+0.04%) |
Aug 08, 2013 | 33.80 | 33.86 | 33.49 | 33.73 | 3,550,583 | +0.33(+0.98%) |
Aug 07, 2013 | 33.27 | 33.57 | 33.17 | 33.40 | 6,475,294 | +0.30(+0.91%) |
Aug 06, 2013 | 33.24 | 33.32 | 32.94 | 33.10 | 5,651,238 | +0.50(+1.55%) |
Aug 05, 2013 | 32.41 | 32.70 | 32.32 | 32.60 | 3,108,694 | -0.08(-0.25%) |
Aug 02, 2013 | 32.34 | 32.68 | 32.34 | 32.68 | 7,321,392 | +0.06(+0.20%) |