Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.16 | 39.32 | 38.82 | 38.82 | 633,618 | -0.59(-1.49%) |
Jul 30, 2014 | 39.46 | 39.61 | 39.25 | 39.41 | 951,849 | -0.06(-0.16%) |
Jul 29, 2014 | 39.71 | 39.71 | 39.41 | 39.47 | 653,365 | -0.20(-0.50%) |
Jul 28, 2014 | 39.41 | 39.78 | 39.40 | 39.67 | 2,064,271 | +0.31(+0.79%) |
Jul 25, 2014 | 39.61 | 39.70 | 39.34 | 39.36 | 343,269 | -0.29(-0.72%) |
Jul 24, 2014 | 39.69 | 39.76 | 39.53 | 39.65 | 344,684 | +0.01(+0.03%) |
Jul 23, 2014 | 39.52 | 39.69 | 39.51 | 39.63 | 775,831 | +0.05(+0.13%) |
Jul 22, 2014 | 39.48 | 39.70 | 39.48 | 39.58 | 622,786 | +0.19(+0.49%) |
Jul 21, 2014 | 39.47 | 39.48 | 39.31 | 39.38 | 513,592 | -0.13(-0.32%) |
Jul 18, 2014 | 39.24 | 39.55 | 39.21 | 39.51 | 419,583 | +0.35(+0.89%) |
Jul 17, 2014 | 39.30 | 39.37 | 39.12 | 39.16 | 420,530 | -0.19(-0.49%) |
Jul 16, 2014 | 39.31 | 39.40 | 39.12 | 39.36 | 1,061,178 | +0.13(+0.33%) |
Jul 15, 2014 | 39.18 | 39.30 | 39.04 | 39.23 | 469,207 | +0.07(+0.17%) |
Jul 14, 2014 | 38.99 | 39.17 | 38.89 | 39.16 | 410,349 | +0.19(+0.50%) |
Jul 11, 2014 | 38.95 | 39.01 | 38.80 | 38.97 | 478,031 | -0.01(-0.02%) |
Jul 10, 2014 | 38.60 | 39.10 | 38.60 | 38.98 | 420,783 | +0.18(+0.47%) |
Jul 09, 2014 | 38.74 | 38.84 | 38.50 | 38.80 | 363,797 | +0.08(+0.22%) |
Jul 08, 2014 | 38.60 | 38.85 | 38.52 | 38.71 | 520,828 | +0.11(+0.30%) |
Jul 07, 2014 | 38.39 | 38.67 | 38.39 | 38.60 | 510,003 | +0.14(+0.37%) |
Jul 03, 2014 | 38.62 | 38.46 | 38.46 | 38.46 | 294,004 | -0.23(-0.59%) |
Jul 02, 2014 | 38.74 | 38.74 | 38.45 | 38.69 | 788,578 | -0.05(-0.14%) |
Jul 01, 2014 | 38.64 | 38.85 | 38.46 | 38.74 | 493,974 | +0.15(+0.40%) |
Jun 30, 2014 | 38.74 | 38.74 | 38.35 | 38.59 | 797,206 | -0.08(-0.22%) |
Jun 27, 2014 | 38.33 | 38.70 | 38.33 | 38.67 | 548,171 | +0.25(+0.66%) |
Jun 26, 2014 | 38.51 | 38.51 | 38.32 | 38.42 | 594,696 | -0.07(-0.17%) |
Jun 25, 2014 | 38.59 | 38.63 | 38.40 | 38.48 | 553,977 | -0.07(-0.18%) |
Jun 24, 2014 | 38.52 | 38.65 | 38.44 | 38.55 | 625,811 | +0.01(+0.02%) |
Jun 23, 2014 | 38.68 | 38.79 | 38.54 | 38.54 | 614,006 | -0.14(-0.36%) |
Jun 20, 2014 | 38.58 | 38.68 | 38.31 | 38.68 | 1,099,792 | +0.14(+0.35%) |
Jun 19, 2014 | 38.28 | 38.55 | 38.21 | 38.55 | 456,118 | +0.31(+0.80%) |
Jun 18, 2014 | 37.95 | 38.32 | 37.77 | 38.24 | 680,006 | +0.28(+0.74%) |
Jun 17, 2014 | 37.91 | 37.98 | 37.68 | 37.96 | 263,681 | +0.04(+0.09%) |
Jun 16, 2014 | 38.05 | 38.24 | 37.86 | 37.92 | 473,704 | -0.18(-0.47%) |
Jun 13, 2014 | 38.03 | 38.17 | 37.76 | 38.10 | 465,018 | +0.11(+0.28%) |
Jun 12, 2014 | 38.09 | 38.09 | 37.72 | 38.00 | 464,558 | -0.10(-0.25%) |
Jun 11, 2014 | 38.10 | 38.24 | 37.91 | 38.10 | 224,532 | -0.08(-0.21%) |
Jun 10, 2014 | 38.38 | 38.49 | 38.06 | 38.17 | 355,398 | -0.85(-2.18%) |
Jun 06, 2014 | 39.33 | 39.33 | 38.90 | 39.02 | 418,096 | -0.21(-0.55%) |
Jun 05, 2014 | 38.55 | 39.26 | 38.46 | 39.24 | 926,165 | +0.74(+1.92%) |
Jun 04, 2014 | 38.40 | 38.57 | 38.34 | 38.50 | 198,828 | +0.07(+0.19%) |
Jun 03, 2014 | 38.46 | 38.52 | 38.35 | 38.42 | 261,417 | -0.09(-0.24%) |
Jun 02, 2014 | 38.36 | 38.62 | 38.34 | 38.52 | 454,367 | +0.13(+0.34%) |
May 30, 2014 | 38.15 | 38.46 | 38.15 | 38.38 | 512,431 | +0.20(+0.53%) |
May 29, 2014 | 38.14 | 38.20 | 38.00 | 38.18 | 339,518 | +0.11(+0.29%) |
May 28, 2014 | 38.26 | 38.28 | 37.86 | 38.07 | 273,268 | -0.30(-0.79%) |
May 27, 2014 | 38.25 | 38.40 | 38.14 | 38.38 | 283,477 | +0.20(+0.52%) |
May 23, 2014 | 37.90 | 38.18 | 38.18 | 38.18 | 275,920 | +0.15(+0.40%) |
May 22, 2014 | 38.14 | 38.14 | 37.91 | 38.03 | 610,237 | +0.01(+0.03%) |
May 21, 2014 | 38.31 | 38.35 | 37.94 | 38.02 | 299,293 | -0.21(-0.56%) |
May 20, 2014 | 38.35 | 38.50 | 38.12 | 38.23 | 186,186 | -0.11(-0.29%) |
May 19, 2014 | 38.43 | 38.45 | 38.17 | 38.34 | 573,945 | -0.20(-0.51%) |
May 16, 2014 | 38.16 | 38.54 | 38.02 | 38.54 | 242,465 | +0.36(+0.94%) |
May 15, 2014 | 38.16 | 38.18 | 37.84 | 38.18 | 407,937 | +0.01(+0.03%) |
May 14, 2014 | 38.12 | 38.31 | 37.97 | 38.17 | 232,684 | +0.07(+0.18%) |
May 13, 2014 | 38.39 | 38.64 | 38.02 | 38.10 | 570,899 | -0.27(-0.71%) |
May 12, 2014 | 38.29 | 38.41 | 38.20 | 38.37 | 3,020,009 | +0.12(+0.32%) |
May 09, 2014 | 38.20 | 38.43 | 38.07 | 38.24 | 280,389 | -0.06(-0.15%) |
May 08, 2014 | 38.11 | 38.38 | 38.11 | 38.30 | 1,250,611 | +0.18(+0.47%) |
May 07, 2014 | 37.67 | 38.15 | 37.67 | 38.12 | 384,087 | +0.46(+1.23%) |
May 06, 2014 | 37.65 | 37.79 | 37.50 | 37.66 | 196,395 | -0.14(-0.36%) |
May 05, 2014 | 37.48 | 37.80 | 37.40 | 37.79 | 668,618 | +0.16(+0.43%) |
May 02, 2014 | 37.55 | 37.75 | 37.42 | 37.63 | 724,620 | -0.09(-0.24%) |
May 01, 2014 | 37.46 | 37.72 | 37.20 | 37.72 | 760,926 | +0.25(+0.67%) |
Apr 30, 2014 | 37.35 | 37.50 | 37.29 | 37.47 | 758,609 | +0.08(+0.22%) |
Apr 29, 2014 | 37.41 | 37.51 | 37.26 | 37.39 | 569,756 | +0.00(+0.01%) |
Apr 28, 2014 | 37.10 | 37.40 | 37.01 | 37.38 | 1,047,467 | +0.39(+1.07%) |
Apr 25, 2014 | 37.10 | 37.17 | 36.94 | 36.99 | 686,199 | -0.14(-0.37%) |
Apr 24, 2014 | 36.94 | 37.21 | 36.92 | 37.13 | 357,209 | +0.21(+0.57%) |
Apr 23, 2014 | 37.05 | 37.10 | 36.82 | 36.92 | 552,825 | -0.14(-0.38%) |
Apr 22, 2014 | 37.10 | 37.10 | 36.71 | 37.06 | 660,520 | +0.02(+0.05%) |
Apr 21, 2014 | 36.88 | 37.09 | 36.83 | 37.04 | 1,910,965 | +0.14(+0.38%) |
Apr 17, 2014 | 37.05 | 36.90 | 36.90 | 36.90 | 644,877 | -0.21(-0.56%) |
Apr 16, 2014 | 36.95 | 37.13 | 36.81 | 37.10 | 807,002 | +0.25(+0.69%) |
Apr 15, 2014 | 36.39 | 36.86 | 36.39 | 36.85 | 699,840 | +0.47(+1.30%) |
Apr 14, 2014 | 36.31 | 36.41 | 36.12 | 36.38 | 496,838 | +0.17(+0.46%) |
Apr 11, 2014 | 36.10 | 36.50 | 36.10 | 36.21 | 1,002,928 | -0.14(-0.40%) |
Apr 10, 2014 | 36.67 | 36.90 | 36.24 | 36.35 | 419,656 | -0.36(-0.97%) |
Apr 09, 2014 | 36.84 | 36.85 | 36.53 | 36.71 | 1,078,336 | -0.13(-0.35%) |
Apr 08, 2014 | 36.59 | 36.84 | 36.46 | 36.84 | 413,280 | +0.28(+0.77%) |
Apr 07, 2014 | 36.27 | 36.81 | 36.27 | 36.56 | 536,176 | +0.19(+0.53%) |
Apr 04, 2014 | 36.23 | 36.55 | 36.14 | 36.36 | 404,815 | +0.21(+0.58%) |
Apr 03, 2014 | 36.28 | 36.30 | 36.03 | 36.15 | 303,008 | -0.11(-0.29%) |
Apr 02, 2014 | 36.16 | 36.30 | 36.04 | 36.26 | 422,609 | +0.03(+0.08%) |
Apr 01, 2014 | 36.06 | 36.23 | 35.82 | 36.23 | 946,640 | +0.16(+0.45%) |
Mar 31, 2014 | 36.14 | 36.16 | 35.64 | 36.06 | 1,216,378 | +0.27(+0.75%) |
Mar 28, 2014 | 35.58 | 35.89 | 35.58 | 35.80 | 357,524 | +0.27(+0.75%) |
Mar 27, 2014 | 35.15 | 35.57 | 35.13 | 35.53 | 496,658 | +0.25(+0.71%) |
Mar 26, 2014 | 35.71 | 35.74 | 35.28 | 35.28 | 338,567 | -0.36(-1.02%) |
Mar 25, 2014 | 35.49 | 35.72 | 35.35 | 35.64 | 668,552 | +0.35(+1.00%) |
Mar 24, 2014 | 35.53 | 35.60 | 35.13 | 35.29 | 795,191 | -0.23(-0.64%) |
Mar 21, 2014 | 35.36 | 35.63 | 35.31 | 35.52 | 505,225 | +0.33(+0.94%) |
Mar 20, 2014 | 34.98 | 35.21 | 34.76 | 35.19 | 840,243 | +0.12(+0.34%) |
Mar 19, 2014 | 35.81 | 35.98 | 34.98 | 35.07 | 847,703 | -0.74(-2.07%) |
Mar 18, 2014 | 35.71 | 35.81 | 35.55 | 35.81 | 362,240 | +0.13(+0.38%) |
Mar 17, 2014 | 35.66 | 35.88 | 35.56 | 35.67 | 690,101 | +0.09(+0.26%) |
Mar 14, 2014 | 35.46 | 35.75 | 35.35 | 35.58 | 419,680 | +0.09(+0.26%) |
Mar 13, 2014 | 35.74 | 35.80 | 35.44 | 35.49 | 384,319 | -0.18(-0.50%) |
Mar 12, 2014 | 35.52 | 35.75 | 35.52 | 35.67 | 357,634 | +0.07(+0.21%) |
Mar 11, 2014 | 35.39 | 35.69 | 35.38 | 35.59 | 342,591 | +0.27(+0.75%) |
Mar 10, 2014 | 35.49 | 35.54 | 35.19 | 35.33 | 388,070 | -0.18(-0.50%) |
Mar 07, 2014 | 35.82 | 35.82 | 35.33 | 35.51 | 1,063,950 | -0.41(-1.15%) |
Mar 06, 2014 | 36.22 | 36.22 | 35.83 | 35.92 | 704,544 | -0.28(-0.77%) |
Mar 05, 2014 | 36.32 | 36.39 | 35.93 | 36.20 | 659,771 | -0.10(-0.26%) |
Mar 04, 2014 | 36.01 | 36.33 | 35.98 | 36.29 | 731,847 | +0.54(+1.52%) |
Mar 03, 2014 | 35.59 | 35.78 | 35.42 | 35.75 | 488,428 | +0.01(+0.04%) |
Feb 28, 2014 | 35.50 | 35.89 | 35.43 | 35.74 | 938,284 | +0.27(+0.76%) |
Feb 27, 2014 | 35.49 | 35.69 | 35.27 | 35.47 | 675,772 | -0.09(-0.26%) |
Feb 26, 2014 | 35.52 | 35.64 | 35.43 | 35.56 | 597,964 | +0.04(+0.12%) |
Feb 25, 2014 | 35.41 | 35.67 | 35.39 | 35.52 | 369,080 | +0.09(+0.25%) |
Feb 24, 2014 | 35.42 | 35.74 | 35.29 | 35.43 | 518,602 | +0.14(+0.39%) |
Feb 21, 2014 | 35.25 | 35.43 | 35.01 | 35.29 | 269,437 | +0.07(+0.19%) |
Feb 20, 2014 | 35.36 | 35.61 | 35.09 | 35.22 | 259,165 | -0.15(-0.43%) |
Feb 19, 2014 | 35.28 | 35.72 | 35.27 | 35.38 | 368,898 | +0.01(+0.02%) |
Feb 18, 2014 | 35.24 | 35.37 | 35.00 | 35.37 | 804,286 | +0.14(+0.41%) |
Feb 14, 2014 | 35.11 | 35.22 | 35.22 | 35.22 | 626,779 | +0.10(+0.30%) |
Feb 13, 2014 | 34.84 | 35.28 | 34.78 | 35.12 | 532,725 | +0.15(+0.42%) |
Feb 12, 2014 | 35.01 | 35.05 | 34.80 | 34.97 | 989,675 | -0.03(-0.10%) |
Feb 11, 2014 | 34.85 | 35.15 | 34.75 | 35.01 | 343,085 | +0.10(+0.27%) |
Feb 10, 2014 | 34.64 | 34.94 | 34.39 | 34.91 | 689,223 | +0.40(+1.16%) |
Feb 07, 2014 | 34.37 | 34.54 | 34.22 | 34.51 | 661,476 | +0.24(+0.70%) |
Feb 06, 2014 | 34.00 | 34.28 | 33.96 | 34.27 | 716,627 | +0.35(+1.03%) |
Feb 05, 2014 | 33.87 | 33.99 | 33.76 | 33.92 | 356,287 | -0.03(-0.08%) |
Feb 04, 2014 | 33.56 | 33.98 | 33.44 | 33.95 | 887,114 | +0.45(+1.35%) |
Feb 03, 2014 | 33.95 | 34.02 | 33.41 | 33.50 | 1,007,000 | -0.52(-1.52%) |
Jan 31, 2014 | 33.54 | 34.18 | 33.16 | 34.01 | 2,413,664 | +0.19(+0.55%) |
Jan 30, 2014 | 33.42 | 33.93 | 33.42 | 33.83 | 792,617 | +0.54(+1.61%) |
Jan 29, 2014 | 33.24 | 33.45 | 33.05 | 33.29 | 433,721 | -0.19(-0.56%) |
Jan 28, 2014 | 33.15 | 33.54 | 33.15 | 33.48 | 1,076,757 | +0.33(+1.00%) |
Jan 27, 2014 | 33.33 | 33.53 | 33.05 | 33.15 | 1,465,365 | -0.20(-0.61%) |
Jan 24, 2014 | 33.65 | 33.67 | 33.31 | 33.35 | 1,245,569 | -0.41(-1.22%) |
Jan 23, 2014 | 33.94 | 33.94 | 33.65 | 33.77 | 955,596 | -0.19(-0.56%) |
Jan 22, 2014 | 33.84 | 34.07 | 33.84 | 33.96 | 1,512,963 | +0.15(+0.44%) |
Jan 21, 2014 | 33.61 | 33.94 | 33.61 | 33.81 | 613,809 | +0.30(+0.88%) |
Jan 17, 2014 | 33.68 | 33.51 | 33.51 | 33.51 | 525,649 | -0.18(-0.53%) |
Jan 16, 2014 | 33.61 | 33.72 | 33.54 | 33.69 | 1,089,817 | +0.06(+0.17%) |
Jan 15, 2014 | 33.45 | 33.70 | 33.42 | 33.64 | 506,866 | +0.20(+0.59%) |
Jan 14, 2014 | 33.34 | 33.49 | 33.20 | 33.44 | 318,641 | +0.26(+0.79%) |
Jan 13, 2014 | 33.27 | 33.51 | 33.10 | 33.18 | 807,506 | -0.25(-0.75%) |
Jan 10, 2014 | 33.14 | 33.46 | 33.14 | 33.43 | 549,938 | +0.47(+1.41%) |
Jan 09, 2014 | 32.95 | 33.02 | 32.70 | 32.97 | 303,557 | +0.05(+0.16%) |
Jan 08, 2014 | 32.89 | 33.09 | 32.71 | 32.91 | 633,755 | -0.10(-0.29%) |
Jan 07, 2014 | 32.95 | 33.14 | 32.78 | 33.01 | 528,246 | +0.12(+0.37%) |
Jan 06, 2014 | 32.71 | 33.02 | 32.66 | 32.89 | 386,691 | +0.21(+0.65%) |
Jan 03, 2014 | 32.41 | 32.76 | 32.41 | 32.67 | 589,021 | +0.24(+0.75%) |
Jan 02, 2014 | 32.40 | 32.58 | 32.22 | 32.43 | 514,740 | -0.08(-0.24%) |
Dec 31, 2013 | 32.71 | 32.51 | 32.51 | 32.51 | 1,179,090 | -0.14(-0.43%) |
Dec 30, 2013 | 32.37 | 32.76 | 32.37 | 32.65 | 615,733 | +0.06(+0.17%) |
Dec 27, 2013 | 32.71 | 32.71 | 32.35 | 32.59 | 617,066 | -0.00(-0.01%) |
Dec 26, 2013 | 32.59 | 32.79 | 32.47 | 32.60 | 750,303 | +0.04(+0.13%) |
Dec 24, 2013 | 32.43 | 32.61 | 32.43 | 32.55 | 544,160 | +0.04(+0.12%) |
Dec 23, 2013 | 32.62 | 32.70 | 32.46 | 32.51 | 1,239,177 | +0.09(+0.28%) |
Dec 20, 2013 | 32.27 | 32.45 | 32.23 | 32.42 | 1,029,138 | +0.16(+0.48%) |
Dec 19, 2013 | 32.68 | 32.68 | 32.07 | 32.27 | 1,031,591 | -0.49(-1.50%) |
Dec 18, 2013 | 32.19 | 32.79 | 31.83 | 32.76 | 1,537,868 | +0.58(+1.81%) |
Dec 17, 2013 | 32.04 | 32.26 | 31.92 | 32.18 | 831,141 | +0.13(+0.42%) |
Dec 16, 2013 | 32.06 | 32.13 | 31.89 | 32.05 | 712,611 | +0.05(+0.15%) |
Dec 13, 2013 | 32.00 | 32.42 | 31.88 | 32.00 | 722,726 | +0.10(+0.31%) |
Dec 12, 2013 | 32.12 | 32.16 | 31.84 | 31.90 | 660,368 | -0.21(-0.66%) |
Dec 11, 2013 | 32.91 | 32.91 | 32.11 | 32.11 | 780,552 | -0.76(-2.31%) |
Dec 10, 2013 | 32.87 | 33.00 | 32.86 | 32.87 | 378,360 | -0.01(-0.03%) |
Dec 09, 2013 | 32.68 | 32.92 | 32.60 | 32.88 | 720,405 | +0.12(+0.37%) |
Dec 06, 2013 | 32.69 | 32.77 | 32.51 | 32.76 | 960,939 | +0.31(+0.96%) |
Dec 05, 2013 | 32.29 | 32.51 | 32.07 | 32.45 | 554,272 | +0.16(+0.49%) |
Dec 04, 2013 | 31.89 | 32.48 | 31.83 | 32.29 | 975,342 | +0.13(+0.42%) |
Dec 03, 2013 | 32.14 | 32.30 | 32.01 | 32.15 | 571,079 | -0.04(-0.13%) |
Dec 02, 2013 | 32.33 | 32.50 | 32.07 | 32.20 | 713,855 | -0.19(-0.59%) |
Nov 29, 2013 | 32.78 | 32.78 | 32.36 | 32.39 | 1,012,781 | -0.34(-1.05%) |
Nov 27, 2013 | 32.47 | 32.77 | 32.40 | 32.73 | 429,970 | +0.28(+0.88%) |
Nov 26, 2013 | 32.57 | 32.59 | 32.39 | 32.45 | 418,961 | -0.13(-0.40%) |
Nov 25, 2013 | 32.81 | 32.85 | 32.55 | 32.58 | 732,524 | -0.21(-0.63%) |
Nov 22, 2013 | 32.98 | 32.98 | 32.67 | 32.78 | 337,964 | -0.22(-0.65%) |
Nov 21, 2013 | 32.79 | 33.04 | 32.68 | 33.00 | 488,355 | +0.25(+0.78%) |
Nov 20, 2013 | 33.16 | 33.42 | 32.62 | 32.74 | 430,091 | -0.35(-1.05%) |
Nov 19, 2013 | 33.32 | 33.38 | 33.02 | 33.09 | 531,871 | -0.28(-0.85%) |
Nov 18, 2013 | 33.62 | 33.67 | 33.35 | 33.38 | 358,346 | -0.21(-0.63%) |
Nov 15, 2013 | 33.51 | 33.68 | 33.42 | 33.59 | 579,208 | +0.08(+0.23%) |
Nov 14, 2013 | 33.14 | 33.73 | 33.14 | 33.51 | 1,030,382 | +0.28(+0.86%) |
Nov 13, 2013 | 32.97 | 33.24 | 32.80 | 33.23 | 1,669,774 | +0.19(+0.57%) |
Nov 12, 2013 | 33.20 | 33.20 | 32.80 | 33.04 | 587,446 | -0.25(-0.74%) |
Nov 11, 2013 | 33.20 | 33.48 | 33.15 | 33.28 | 439,983 | +0.03(+0.09%) |
Nov 08, 2013 | 33.39 | 33.49 | 32.70 | 33.25 | 937,856 | -0.38(-1.14%) |
Nov 07, 2013 | 34.22 | 34.22 | 33.60 | 33.63 | 1,006,217 | -0.47(-1.38%) |
Nov 06, 2013 | 34.10 | 34.38 | 34.03 | 34.10 | 615,169 | +0.05(+0.15%) |
Nov 05, 2013 | 34.55 | 34.55 | 34.00 | 34.05 | 629,476 | -0.64(-1.85%) |
Nov 04, 2013 | 34.72 | 34.72 | 34.37 | 34.69 | 579,036 | +0.06(+0.16%) |
Nov 01, 2013 | 34.41 | 34.68 | 34.26 | 34.64 | 498,930 | +0.32(+0.94%) |
Oct 31, 2013 | 34.59 | 34.67 | 34.12 | 34.32 | 447,302 | -0.23(-0.67%) |
Oct 30, 2013 | 34.96 | 34.97 | 34.40 | 34.55 | 456,101 | -0.35(-1.00%) |
Oct 29, 2013 | 35.05 | 35.22 | 34.69 | 34.90 | 396,776 | -0.24(-0.67%) |
Oct 28, 2013 | 35.46 | 35.46 | 34.82 | 35.13 | 312,186 | -0.33(-0.92%) |
Oct 25, 2013 | 35.08 | 35.49 | 34.99 | 35.46 | 300,631 | +0.49(+1.40%) |
Oct 24, 2013 | 35.07 | 35.07 | 34.81 | 34.97 | 185,850 | -0.06(-0.18%) |
Oct 23, 2013 | 34.98 | 35.11 | 34.81 | 35.03 | 309,017 | -0.06(-0.18%) |
Oct 22, 2013 | 34.78 | 35.23 | 34.73 | 35.10 | 446,861 | +0.38(+1.10%) |
Oct 21, 2013 | 34.90 | 34.90 | 34.60 | 34.72 | 336,889 | -0.25(-0.73%) |
Oct 18, 2013 | 35.16 | 35.19 | 34.80 | 34.97 | 523,641 | -0.13(-0.37%) |
Oct 17, 2013 | 34.52 | 35.14 | 34.47 | 35.10 | 1,595,805 | +0.50(+1.43%) |
Oct 16, 2013 | 34.01 | 34.63 | 34.01 | 34.60 | 570,142 | +0.70(+2.07%) |
Oct 15, 2013 | 34.00 | 34.19 | 33.29 | 33.90 | 1,748,580 | -0.14(-0.40%) |
Oct 14, 2013 | 33.86 | 34.05 | 33.72 | 34.04 | 332,676 | -0.03(-0.10%) |
Oct 11, 2013 | 33.64 | 34.07 | 33.51 | 34.07 | 809,065 | +0.35(+1.05%) |
Oct 10, 2013 | 33.10 | 33.75 | 33.07 | 33.72 | 354,646 | +0.85(+2.60%) |
Oct 09, 2013 | 32.89 | 33.19 | 32.81 | 32.87 | 389,878 | +0.01(+0.04%) |
Oct 08, 2013 | 33.17 | 33.30 | 32.84 | 32.85 | 615,194 | -0.31(-0.95%) |
Oct 07, 2013 | 32.88 | 33.33 | 32.70 | 33.17 | 263,470 | +0.11(+0.34%) |
Oct 04, 2013 | 33.09 | 33.32 | 32.82 | 33.06 | 296,855 | -0.05(-0.14%) |
Oct 03, 2013 | 33.60 | 33.68 | 32.94 | 33.10 | 469,199 | -0.62(-1.84%) |
Oct 02, 2013 | 33.55 | 33.75 | 33.32 | 33.73 | 522,912 | +0.06(+0.17%) |
Oct 01, 2013 | 33.15 | 33.97 | 33.12 | 33.67 | 561,514 | +0.55(+1.65%) |
Sep 30, 2013 | 33.36 | 33.68 | 33.05 | 33.12 | 474,842 | -0.40(-1.18%) |
Sep 27, 2013 | 33.62 | 33.77 | 33.32 | 33.52 | 484,059 | -0.18(-0.54%) |
Sep 26, 2013 | 33.56 | 33.74 | 33.48 | 33.70 | 428,083 | +0.22(+0.66%) |
Sep 25, 2013 | 33.39 | 33.54 | 33.24 | 33.48 | 1,227,414 | +0.05(+0.15%) |
Sep 24, 2013 | 33.78 | 33.78 | 33.39 | 33.43 | 520,774 | -0.29(-0.86%) |
Sep 23, 2013 | 34.00 | 34.12 | 33.70 | 33.72 | 1,481,867 | -0.23(-0.68%) |
Sep 20, 2013 | 34.62 | 34.65 | 33.94 | 33.95 | 652,908 | -0.67(-1.94%) |
Sep 19, 2013 | 34.80 | 35.08 | 34.61 | 34.62 | 872,746 | -0.10(-0.30%) |
Sep 18, 2013 | 33.42 | 34.74 | 33.09 | 34.72 | 896,868 | +1.23(+3.68%) |
Sep 17, 2013 | 33.50 | 33.77 | 33.43 | 33.49 | 636,341 | -0.03(-0.08%) |
Sep 16, 2013 | 33.79 | 33.67 | 33.40 | 33.52 | 809,153 | +0.42(+1.28%) |
Sep 13, 2013 | 33.19 | 33.19 | 32.96 | 33.09 | 371,677 | +0.09(+0.26%) |
Sep 12, 2013 | 33.18 | 33.48 | 32.98 | 33.01 | 721,824 | -0.27(-0.82%) |
Sep 11, 2013 | 33.03 | 33.28 | 33.01 | 33.28 | 437,614 | +0.24(+0.72%) |
Sep 10, 2013 | 33.20 | 33.23 | 32.73 | 33.04 | 857,491 | -0.03(-0.09%) |
Sep 09, 2013 | 32.44 | 33.08 | 32.40 | 33.07 | 692,976 | +0.68(+2.11%) |
Sep 06, 2013 | 32.06 | 32.65 | 32.06 | 32.39 | 562,701 | +0.57(+1.80%) |
Sep 05, 2013 | 32.17 | 32.20 | 31.79 | 31.82 | 560,755 | -0.35(-1.10%) |
Sep 04, 2013 | 31.94 | 32.32 | 31.79 | 32.17 | 1,313,040 | +0.22(+0.68%) |
Sep 03, 2013 | 32.55 | 32.55 | 31.65 | 31.95 | 820,789 | -0.28(-0.87%) |
Aug 30, 2013 | 32.39 | 32.59 | 32.15 | 32.23 | 1,103,033 | -0.16(-0.49%) |
Aug 29, 2013 | 32.36 | 32.41 | 32.09 | 32.39 | 634,907 | -0.01(-0.02%) |
Aug 28, 2013 | 32.45 | 32.59 | 32.30 | 32.40 | 644,939 | -0.13(-0.39%) |
Aug 27, 2013 | 32.34 | 32.66 | 32.29 | 32.53 | 706,394 | -0.11(-0.33%) |
Aug 26, 2013 | 32.76 | 32.80 | 32.56 | 32.63 | 446,629 | -0.09(-0.27%) |
Aug 23, 2013 | 32.42 | 32.73 | 32.27 | 32.72 | 912,764 | +0.34(+1.04%) |
Aug 22, 2013 | 32.30 | 32.41 | 32.00 | 32.38 | 909,826 | +0.18(+0.54%) |
Aug 21, 2013 | 32.08 | 32.71 | 31.75 | 32.21 | 757,614 | -0.05(-0.16%) |
Aug 20, 2013 | 31.62 | 32.36 | 31.62 | 32.26 | 825,627 | +0.73(+2.30%) |
Aug 19, 2013 | 31.79 | 31.91 | 31.53 | 31.53 | 858,327 | -0.36(-1.13%) |
Aug 16, 2013 | 32.56 | 32.67 | 31.89 | 31.89 | 1,025,301 | -0.80(-2.43%) |
Aug 15, 2013 | 32.86 | 33.08 | 32.59 | 32.69 | 1,494,579 | -0.64(-1.91%) |
Aug 14, 2013 | 33.38 | 33.53 | 33.31 | 33.32 | 931,774 | -0.15(-0.43%) |
Aug 13, 2013 | 34.09 | 34.09 | 33.38 | 33.47 | 791,500 | -0.48(-1.42%) |
Aug 12, 2013 | 34.12 | 34.12 | 33.82 | 33.95 | 882,741 | -0.31(-0.91%) |
Aug 09, 2013 | 33.88 | 34.46 | 33.77 | 34.27 | 725,546 | +0.28(+0.83%) |
Aug 08, 2013 | 34.12 | 34.15 | 33.80 | 33.98 | 1,101,884 | -0.02(-0.06%) |
Aug 07, 2013 | 34.09 | 34.15 | 33.81 | 34.00 | 974,923 | -0.11(-0.31%) |
Aug 06, 2013 | 34.18 | 34.41 | 34.05 | 34.11 | 803,940 | -0.11(-0.31%) |
Aug 05, 2013 | 34.19 | 34.36 | 34.13 | 34.22 | 1,036,013 | -0.07(-0.20%) |
Aug 02, 2013 | 34.41 | 34.61 | 34.20 | 34.29 | 728,583 | -0.12(-0.36%) |