Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 39.34 | 39.56 | 38.81 | 39.35 | 1,139,132 | -0.16(-0.40%) |
Jun 27, 2014 | 38.95 | 39.56 | 38.91 | 39.51 | 1,039,332 | +0.43(+1.10%) |
Jun 26, 2014 | 39.47 | 39.47 | 38.95 | 39.08 | 620,350 | -0.31(-0.80%) |
Jun 25, 2014 | 39.09 | 39.45 | 38.81 | 39.39 | 841,525 | +0.28(+0.72%) |
Jun 24, 2014 | 39.42 | 39.67 | 39.02 | 39.11 | 730,436 | -0.34(-0.86%) |
Jun 23, 2014 | 39.37 | 39.54 | 39.14 | 39.45 | 751,612 | +0.02(+0.06%) |
Jun 20, 2014 | 39.27 | 39.48 | 39.09 | 39.42 | 1,137,563 | +0.30(+0.76%) |
Jun 19, 2014 | 39.30 | 39.33 | 38.98 | 39.13 | 547,500 | -0.07(-0.19%) |
Jun 18, 2014 | 39.20 | 39.25 | 38.63 | 39.20 | 874,862 | +0.01(+0.02%) |
Jun 17, 2014 | 39.12 | 39.50 | 38.77 | 39.19 | 704,413 | +0.01(+0.02%) |
Jun 16, 2014 | 39.01 | 39.28 | 38.88 | 39.19 | 575,633 | +0.13(+0.34%) |
Jun 13, 2014 | 39.09 | 39.14 | 38.81 | 39.05 | 897,619 | +0.20(+0.51%) |
Jun 12, 2014 | 39.13 | 39.17 | 38.66 | 38.86 | 704,599 | -0.31(-0.80%) |
Jun 11, 2014 | 39.20 | 39.24 | 38.99 | 39.17 | 1,019,043 | -0.09(-0.23%) |
Jun 10, 2014 | 38.96 | 39.35 | 38.78 | 39.26 | 1,228,230 | +0.85(+2.21%) |
Jun 06, 2014 | 37.84 | 38.72 | 37.64 | 38.41 | 1,152,618 | +0.70(+1.86%) |
Jun 05, 2014 | 37.55 | 37.91 | 37.30 | 37.71 | 1,515,158 | +0.11(+0.29%) |
Jun 04, 2014 | 37.35 | 37.79 | 37.20 | 37.60 | 1,043,015 | +0.16(+0.42%) |
Jun 03, 2014 | 37.43 | 37.49 | 37.09 | 37.45 | 598,821 | -0.14(-0.37%) |
Jun 02, 2014 | 37.59 | 37.74 | 37.15 | 37.59 | 787,410 | +0.01(+0.02%) |
May 30, 2014 | 37.84 | 38.02 | 37.34 | 37.58 | 1,573,270 | -0.43(-1.13%) |
May 29, 2014 | 37.92 | 38.02 | 37.42 | 38.01 | 832,168 | +0.26(+0.68%) |
May 28, 2014 | 37.67 | 37.91 | 37.51 | 37.75 | 720,760 | +0.10(+0.26%) |
May 27, 2014 | 37.60 | 37.79 | 37.41 | 37.65 | 1,059,134 | +0.19(+0.51%) |
May 23, 2014 | 37.12 | 37.46 | 37.46 | 37.46 | 530,652 | +0.24(+0.64%) |
May 22, 2014 | 36.84 | 37.26 | 36.72 | 37.22 | 480,233 | +0.31(+0.85%) |
May 21, 2014 | 36.31 | 36.92 | 36.21 | 36.91 | 704,729 | +0.79(+2.19%) |
May 20, 2014 | 36.75 | 36.78 | 36.08 | 36.12 | 1,057,909 | -0.71(-1.92%) |
May 19, 2014 | 36.45 | 36.94 | 36.37 | 36.83 | 490,532 | +0.25(+0.70%) |
May 16, 2014 | 36.55 | 36.60 | 36.18 | 36.57 | 862,584 | +0.01(+0.02%) |
May 15, 2014 | 36.82 | 36.86 | 36.19 | 36.56 | 1,113,107 | -0.36(-0.98%) |
May 14, 2014 | 37.32 | 37.33 | 36.78 | 36.92 | 630,730 | -0.47(-1.25%) |
May 13, 2014 | 37.38 | 37.50 | 37.15 | 37.39 | 1,001,034 | -0.02(-0.04%) |
May 12, 2014 | 36.82 | 37.46 | 36.80 | 37.41 | 998,531 | +0.78(+2.13%) |
May 09, 2014 | 36.84 | 36.91 | 36.16 | 36.63 | 812,103 | -0.31(-0.84%) |
May 08, 2014 | 37.14 | 37.38 | 36.83 | 36.94 | 1,385,772 | -0.18(-0.49%) |
May 07, 2014 | 36.36 | 37.15 | 35.95 | 37.12 | 1,578,286 | +0.90(+2.49%) |
May 06, 2014 | 36.21 | 36.53 | 36.05 | 36.22 | 698,251 | -0.07(-0.18%) |
May 05, 2014 | 36.49 | 36.54 | 35.90 | 36.28 | 1,829,416 | -0.41(-1.12%) |
May 02, 2014 | 36.88 | 36.95 | 36.60 | 36.69 | 745,154 | -0.06(-0.16%) |
May 01, 2014 | 36.65 | 37.09 | 36.30 | 36.75 | 1,282,964 | -0.02(-0.07%) |
Apr 30, 2014 | 35.83 | 36.81 | 35.73 | 36.78 | 1,368,358 | +0.84(+2.33%) |
Apr 29, 2014 | 35.88 | 36.07 | 35.61 | 35.94 | 614,054 | +0.14(+0.39%) |
Apr 28, 2014 | 35.47 | 35.87 | 35.18 | 35.80 | 1,468,553 | +0.40(+1.14%) |
Apr 25, 2014 | 36.12 | 36.12 | 35.22 | 35.40 | 1,299,909 | -0.80(-2.20%) |
Apr 24, 2014 | 36.19 | 36.86 | 35.73 | 36.19 | 1,917,332 | +0.53(+1.50%) |
Apr 23, 2014 | 36.05 | 36.05 | 35.53 | 35.66 | 2,088,290 | +0.37(+1.05%) |
Apr 22, 2014 | 34.98 | 35.57 | 34.92 | 35.29 | 1,108,682 | +0.63(+1.82%) |
Apr 21, 2014 | 34.64 | 34.98 | 34.53 | 34.66 | 1,095,023 | +0.03(+0.09%) |
Apr 17, 2014 | 33.84 | 34.63 | 34.63 | 34.63 | 855,041 | +0.56(+1.64%) |
Apr 16, 2014 | 33.37 | 34.08 | 33.33 | 34.07 | 932,480 | +1.06(+3.21%) |
Apr 15, 2014 | 32.98 | 33.39 | 32.48 | 33.01 | 1,042,829 | +0.10(+0.30%) |
Apr 14, 2014 | 32.87 | 33.04 | 32.56 | 32.91 | 1,098,905 | +0.29(+0.88%) |
Apr 11, 2014 | 33.13 | 33.34 | 32.54 | 32.62 | 1,163,217 | -0.73(-2.19%) |
Apr 10, 2014 | 34.38 | 34.48 | 33.30 | 33.35 | 707,467 | -1.09(-3.17%) |
Apr 09, 2014 | 34.51 | 34.52 | 33.98 | 34.44 | 895,965 | +0.06(+0.17%) |
Apr 08, 2014 | 33.69 | 34.45 | 33.48 | 34.39 | 1,441,223 | +0.63(+1.87%) |
Apr 07, 2014 | 34.04 | 34.12 | 33.20 | 33.76 | 1,231,115 | -0.34(-0.99%) |
Apr 04, 2014 | 34.95 | 35.38 | 33.99 | 34.09 | 1,368,340 | -0.70(-2.01%) |
Apr 03, 2014 | 34.90 | 35.16 | 34.68 | 34.79 | 1,131,579 | +0.00(+0.00%) |
Apr 02, 2014 | 35.15 | 35.16 | 34.76 | 34.79 | 1,100,354 | -0.22(-0.63%) |
Apr 01, 2014 | 34.64 | 35.04 | 34.44 | 35.01 | 1,155,498 | +0.57(+1.67%) |
Mar 31, 2014 | 34.18 | 34.55 | 34.00 | 34.44 | 953,181 | +0.62(+1.82%) |
Mar 28, 2014 | 33.90 | 34.19 | 33.74 | 33.82 | 836,508 | +0.08(+0.24%) |
Mar 27, 2014 | 34.37 | 34.37 | 33.63 | 33.74 | 1,063,370 | -0.61(-1.77%) |
Mar 26, 2014 | 34.87 | 34.98 | 34.30 | 34.35 | 905,089 | -0.38(-1.09%) |
Mar 25, 2014 | 34.83 | 34.87 | 34.19 | 34.72 | 879,006 | +0.22(+0.64%) |
Mar 24, 2014 | 34.94 | 35.08 | 34.23 | 34.50 | 905,710 | -0.36(-1.04%) |
Mar 21, 2014 | 34.60 | 35.19 | 34.49 | 34.86 | 1,528,555 | +0.57(+1.65%) |
Mar 20, 2014 | 34.09 | 34.32 | 33.84 | 34.30 | 702,069 | +0.07(+0.22%) |
Mar 19, 2014 | 34.61 | 34.79 | 33.90 | 34.22 | 730,089 | -0.41(-1.19%) |
Mar 18, 2014 | 34.15 | 34.65 | 34.07 | 34.63 | 746,708 | +0.50(+1.47%) |
Mar 17, 2014 | 33.98 | 34.35 | 33.72 | 34.13 | 819,627 | +0.28(+0.82%) |
Mar 14, 2014 | 33.58 | 33.98 | 33.54 | 33.85 | 850,125 | +0.14(+0.41%) |
Mar 13, 2014 | 34.61 | 34.68 | 33.61 | 33.71 | 786,063 | -0.76(-2.21%) |
Mar 12, 2014 | 34.19 | 34.49 | 33.85 | 34.48 | 920,177 | +0.04(+0.12%) |
Mar 11, 2014 | 34.86 | 35.03 | 34.33 | 34.44 | 979,135 | -0.36(-1.04%) |
Mar 10, 2014 | 35.08 | 35.24 | 34.57 | 34.80 | 1,012,396 | -0.34(-0.96%) |
Mar 07, 2014 | 34.99 | 35.26 | 34.86 | 35.13 | 1,594,603 | +0.52(+1.49%) |
Mar 06, 2014 | 34.24 | 34.72 | 34.16 | 34.62 | 1,781,150 | +0.43(+1.25%) |
Mar 05, 2014 | 33.97 | 34.24 | 33.68 | 34.19 | 1,639,094 | +0.24(+0.70%) |
Mar 04, 2014 | 33.63 | 34.09 | 33.61 | 33.95 | 1,093,945 | +0.66(+1.97%) |
Mar 03, 2014 | 33.32 | 33.43 | 33.05 | 33.30 | 977,641 | -0.31(-0.93%) |
Feb 28, 2014 | 33.26 | 33.69 | 33.16 | 33.61 | 1,032,094 | +0.37(+1.11%) |
Feb 27, 2014 | 33.06 | 33.31 | 32.86 | 33.24 | 1,017,375 | +0.24(+0.72%) |
Feb 26, 2014 | 32.93 | 33.25 | 32.80 | 33.00 | 989,416 | +0.21(+0.65%) |
Feb 25, 2014 | 33.13 | 33.25 | 32.68 | 32.79 | 1,269,320 | -0.25(-0.75%) |
Feb 24, 2014 | 33.11 | 33.39 | 33.03 | 33.03 | 833,803 | +0.00(+0.00%) |
Feb 21, 2014 | 33.05 | 33.12 | 32.61 | 33.03 | 1,778,199 | +0.09(+0.27%) |
Feb 20, 2014 | 33.40 | 33.42 | 32.90 | 32.94 | 1,525,715 | -0.35(-1.06%) |
Feb 19, 2014 | 33.73 | 33.83 | 33.21 | 33.29 | 1,243,986 | -0.44(-1.31%) |
Feb 18, 2014 | 33.27 | 33.83 | 33.07 | 33.74 | 1,853,274 | +0.65(+1.98%) |
Feb 14, 2014 | 33.00 | 33.08 | 33.08 | 33.08 | 673,983 | +0.02(+0.07%) |
Feb 13, 2014 | 32.50 | 33.13 | 32.44 | 33.06 | 849,076 | +0.35(+1.07%) |
Feb 12, 2014 | 32.49 | 32.74 | 32.21 | 32.71 | 1,502,599 | +0.33(+1.01%) |
Feb 11, 2014 | 32.40 | 32.48 | 32.17 | 32.38 | 1,695,648 | -0.09(-0.28%) |
Feb 10, 2014 | 32.81 | 32.83 | 32.27 | 32.47 | 1,493,966 | -0.45(-1.37%) |
Feb 07, 2014 | 32.81 | 33.26 | 32.60 | 32.92 | 1,560,205 | +0.22(+0.67%) |
Feb 06, 2014 | 32.42 | 32.83 | 32.29 | 32.70 | 1,881,140 | +0.56(+1.75%) |
Feb 05, 2014 | 32.08 | 32.32 | 31.56 | 32.13 | 1,715,467 | -0.25(-0.78%) |
Feb 04, 2014 | 32.12 | 32.65 | 31.99 | 32.39 | 3,229,048 | +0.38(+1.17%) |
Feb 03, 2014 | 34.04 | 34.23 | 31.95 | 32.01 | 3,830,772 | -2.13(-6.25%) |
Jan 31, 2014 | 32.69 | 34.59 | 32.56 | 34.14 | 6,091,339 | -0.25(-0.71%) |
Jan 30, 2014 | 34.08 | 34.52 | 33.78 | 34.39 | 3,230,439 | +0.47(+1.37%) |
Jan 29, 2014 | 33.68 | 34.18 | 33.41 | 33.92 | 4,198,729 | +0.10(+0.29%) |
Jan 28, 2014 | 33.67 | 34.01 | 33.57 | 33.83 | 1,747,219 | +0.12(+0.36%) |
Jan 27, 2014 | 32.91 | 33.90 | 32.89 | 33.70 | 2,974,810 | +1.01(+3.07%) |
Jan 24, 2014 | 33.74 | 33.74 | 32.52 | 32.70 | 1,553,195 | -1.07(-3.17%) |
Jan 23, 2014 | 33.89 | 34.00 | 33.48 | 33.77 | 957,011 | -0.37(-1.08%) |
Jan 22, 2014 | 34.26 | 34.28 | 34.04 | 34.14 | 954,358 | -0.04(-0.12%) |
Jan 21, 2014 | 34.71 | 34.90 | 33.98 | 34.18 | 1,417,992 | -0.25(-0.74%) |
Jan 17, 2014 | 34.72 | 34.43 | 34.43 | 34.43 | 1,256,071 | -0.32(-0.92%) |
Jan 16, 2014 | 34.79 | 35.09 | 34.39 | 34.75 | 1,085,269 | -0.13(-0.38%) |
Jan 15, 2014 | 33.54 | 35.19 | 33.54 | 34.88 | 1,837,520 | +1.34(+4.00%) |
Jan 14, 2014 | 33.07 | 33.69 | 33.07 | 33.54 | 1,275,687 | +0.55(+1.66%) |
Jan 13, 2014 | 33.72 | 33.96 | 32.92 | 32.99 | 1,221,234 | -0.96(-2.84%) |
Jan 10, 2014 | 33.60 | 34.23 | 33.51 | 33.96 | 1,356,304 | +0.51(+1.51%) |
Jan 09, 2014 | 33.61 | 33.74 | 33.20 | 33.45 | 1,043,010 | -0.14(-0.41%) |
Jan 08, 2014 | 33.78 | 33.82 | 33.43 | 33.59 | 1,165,265 | -0.20(-0.60%) |
Jan 07, 2014 | 33.69 | 34.04 | 33.65 | 33.79 | 997,165 | +0.32(+0.95%) |
Jan 06, 2014 | 34.23 | 34.23 | 33.44 | 33.47 | 1,308,184 | -0.48(-1.42%) |
Jan 03, 2014 | 33.96 | 34.32 | 33.81 | 33.96 | 1,105,386 | +0.15(+0.44%) |
Jan 02, 2014 | 34.09 | 34.24 | 33.80 | 33.81 | 916,060 | -0.51(-1.48%) |
Dec 31, 2013 | 34.36 | 34.32 | 34.32 | 34.32 | 554,678 | -0.01(-0.02%) |
Dec 30, 2013 | 34.27 | 34.46 | 34.18 | 34.32 | 741,581 | +0.07(+0.19%) |
Dec 27, 2013 | 31.66 | 34.54 | 34.15 | 34.26 | 777,855 | -0.15(-0.43%) |
Dec 26, 2013 | 34.34 | 34.53 | 34.10 | 34.41 | 528,985 | +0.10(+0.29%) |
Dec 24, 2013 | 34.13 | 34.53 | 34.07 | 34.31 | 485,710 | +0.24(+0.70%) |
Dec 23, 2013 | 33.78 | 34.13 | 33.59 | 34.07 | 1,091,443 | +0.43(+1.29%) |
Dec 20, 2013 | 32.64 | 33.70 | 32.54 | 33.64 | 2,225,186 | +1.16(+3.57%) |
Dec 19, 2013 | 33.06 | 33.07 | 32.44 | 32.48 | 1,523,257 | -0.58(-1.76%) |
Dec 18, 2013 | 33.11 | 33.21 | 32.39 | 33.06 | 1,797,831 | -0.07(-0.20%) |
Dec 17, 2013 | 32.49 | 33.33 | 32.29 | 33.12 | 1,537,898 | +0.58(+1.78%) |
Dec 16, 2013 | 32.08 | 32.72 | 32.04 | 32.54 | 786,359 | +0.41(+1.27%) |
Dec 13, 2013 | 32.18 | 32.47 | 32.08 | 32.13 | 770,705 | +0.00(+0.00%) |
Dec 12, 2013 | 32.15 | 32.31 | 32.05 | 32.13 | 1,155,029 | -0.05(-0.15%) |
Dec 11, 2013 | 32.62 | 32.62 | 32.08 | 32.18 | 953,588 | -0.44(-1.35%) |
Dec 10, 2013 | 32.69 | 32.87 | 32.57 | 32.62 | 1,456,741 | -0.29(-0.89%) |
Dec 09, 2013 | 32.32 | 32.93 | 32.28 | 32.92 | 1,604,442 | +0.78(+2.44%) |
Dec 06, 2013 | 31.65 | 32.30 | 31.64 | 32.13 | 973,357 | +0.84(+2.69%) |
Dec 05, 2013 | 31.65 | 31.70 | 31.27 | 31.29 | 1,185,588 | -0.31(-0.98%) |
Dec 04, 2013 | 31.19 | 31.65 | 31.10 | 31.60 | 1,139,863 | +0.21(+0.68%) |
Dec 03, 2013 | 31.46 | 31.56 | 31.28 | 31.39 | 958,597 | -0.21(-0.67%) |
Dec 02, 2013 | 31.56 | 31.98 | 31.32 | 31.60 | 1,030,798 | +0.03(+0.10%) |
Nov 29, 2013 | 31.49 | 31.80 | 31.39 | 31.57 | 544,387 | +0.19(+0.60%) |
Nov 27, 2013 | 31.18 | 31.45 | 31.00 | 31.38 | 727,951 | +0.30(+0.97%) |
Nov 26, 2013 | 31.21 | 31.29 | 31.01 | 31.08 | 711,258 | -0.07(-0.24%) |
Nov 25, 2013 | 31.16 | 31.31 | 31.10 | 31.15 | 571,027 | +0.11(+0.37%) |
Nov 22, 2013 | 30.96 | 31.31 | 30.86 | 31.04 | 608,920 | +0.07(+0.21%) |
Nov 21, 2013 | 30.79 | 31.03 | 30.68 | 30.97 | 821,846 | +0.38(+1.23%) |
Nov 20, 2013 | 30.92 | 31.04 | 30.50 | 30.60 | 729,261 | -0.28(-0.90%) |
Nov 19, 2013 | 31.27 | 31.37 | 30.84 | 30.87 | 681,433 | -0.46(-1.48%) |
Nov 18, 2013 | 31.66 | 31.79 | 31.27 | 31.34 | 841,808 | -0.27(-0.85%) |
Nov 15, 2013 | 31.54 | 31.62 | 31.08 | 31.61 | 1,036,864 | +0.09(+0.28%) |
Nov 14, 2013 | 31.96 | 32.07 | 31.46 | 31.52 | 1,068,911 | -0.47(-1.48%) |
Nov 13, 2013 | 31.45 | 32.06 | 31.39 | 31.99 | 944,547 | +0.30(+0.95%) |
Nov 12, 2013 | 31.33 | 31.72 | 31.20 | 31.69 | 1,010,471 | +0.24(+0.78%) |
Nov 11, 2013 | 31.05 | 31.47 | 30.96 | 31.44 | 675,065 | +0.36(+1.15%) |
Nov 08, 2013 | 30.29 | 31.10 | 30.27 | 31.09 | 795,808 | +0.81(+2.69%) |
Nov 07, 2013 | 31.21 | 31.21 | 30.23 | 30.27 | 1,113,159 | -0.77(-2.49%) |
Nov 06, 2013 | 31.57 | 31.72 | 31.00 | 31.04 | 1,268,466 | -0.28(-0.88%) |
Nov 05, 2013 | 31.45 | 31.57 | 31.00 | 31.32 | 1,441,196 | -0.28(-0.88%) |
Nov 04, 2013 | 31.83 | 31.93 | 31.51 | 31.60 | 804,904 | -0.05(-0.15%) |
Nov 01, 2013 | 31.37 | 31.70 | 31.27 | 31.65 | 1,170,682 | +0.29(+0.93%) |
Oct 31, 2013 | 31.50 | 31.61 | 31.19 | 31.35 | 1,565,949 | -0.10(-0.31%) |
Oct 30, 2013 | 32.04 | 32.18 | 31.34 | 31.45 | 1,217,469 | -0.57(-1.78%) |
Oct 29, 2013 | 31.98 | 32.27 | 31.75 | 32.02 | 1,136,784 | +0.06(+0.18%) |
Oct 28, 2013 | 31.95 | 32.01 | 31.66 | 31.96 | 1,152,583 | +0.02(+0.08%) |
Oct 25, 2013 | 32.08 | 32.08 | 31.72 | 31.94 | 997,627 | +0.04(+0.13%) |
Oct 24, 2013 | 32.08 | 32.08 | 31.82 | 31.90 | 1,145,531 | -0.07(-0.20%) |
Oct 23, 2013 | 32.41 | 32.42 | 31.84 | 31.96 | 2,566,130 | -1.17(-3.54%) |
Oct 22, 2013 | 33.18 | 33.41 | 32.79 | 33.14 | 1,938,127 | +0.16(+0.49%) |
Oct 21, 2013 | 33.38 | 33.47 | 32.86 | 32.97 | 992,897 | -0.33(-1.00%) |
Oct 18, 2013 | 33.21 | 33.32 | 33.09 | 33.31 | 844,517 | +0.33(+0.99%) |
Oct 17, 2013 | 32.80 | 33.10 | 32.65 | 32.98 | 775,138 | +0.02(+0.05%) |
Oct 16, 2013 | 32.47 | 32.97 | 32.31 | 32.97 | 1,382,416 | +0.77(+2.40%) |
Oct 15, 2013 | 32.20 | 33.36 | 31.95 | 32.19 | 1,325,288 | -0.06(-0.18%) |
Oct 14, 2013 | 32.22 | 32.29 | 32.00 | 32.25 | 1,039,810 | -0.04(-0.13%) |
Oct 11, 2013 | 31.87 | 32.40 | 31.69 | 32.29 | 1,156,091 | +0.24(+0.74%) |
Oct 10, 2013 | 31.66 | 32.09 | 31.61 | 32.05 | 1,048,507 | +0.90(+2.87%) |
Oct 09, 2013 | 31.56 | 31.56 | 30.82 | 31.16 | 1,237,564 | -0.39(-1.24%) |
Oct 08, 2013 | 32.00 | 32.27 | 31.48 | 31.55 | 1,068,130 | -0.52(-1.62%) |
Oct 07, 2013 | 32.00 | 32.18 | 31.82 | 32.07 | 907,419 | -0.24(-0.73%) |
Oct 04, 2013 | 31.62 | 32.35 | 31.53 | 32.31 | 908,706 | +0.68(+2.16%) |
Oct 03, 2013 | 31.78 | 31.90 | 31.18 | 31.62 | 746,491 | -0.19(-0.59%) |
Oct 02, 2013 | 31.65 | 31.81 | 31.44 | 31.81 | 873,312 | -0.01(-0.03%) |
Oct 01, 2013 | 31.84 | 32.05 | 31.61 | 31.82 | 948,915 | +0.06(+0.18%) |
Sep 30, 2013 | 31.36 | 31.82 | 31.25 | 31.76 | 969,368 | +0.05(+0.15%) |
Sep 27, 2013 | 31.53 | 31.83 | 31.45 | 31.71 | 1,063,873 | -0.07(-0.23%) |
Sep 26, 2013 | 31.78 | 31.87 | 31.44 | 31.79 | 1,024,393 | +0.04(+0.13%) |
Sep 25, 2013 | 31.52 | 31.92 | 31.34 | 31.74 | 1,598,590 | +0.28(+0.91%) |
Sep 24, 2013 | 31.18 | 31.86 | 31.16 | 31.46 | 989,126 | +0.32(+1.02%) |
Sep 23, 2013 | 31.27 | 31.36 | 30.76 | 31.14 | 960,768 | -0.25(-0.80%) |
Sep 20, 2013 | 31.67 | 31.79 | 31.39 | 31.39 | 1,818,130 | -0.28(-0.90%) |
Sep 19, 2013 | 31.65 | 31.88 | 31.61 | 31.68 | 593,553 | +0.07(+0.23%) |
Sep 18, 2013 | 31.47 | 31.62 | 30.96 | 31.61 | 802,858 | +0.11(+0.36%) |
Sep 17, 2013 | 31.22 | 31.52 | 31.22 | 31.49 | 873,614 | +0.24(+0.78%) |
Sep 16, 2013 | 31.40 | 31.47 | 31.15 | 31.25 | 760,480 | +0.28(+0.89%) |
Sep 13, 2013 | 31.17 | 31.18 | 30.81 | 30.97 | 601,856 | -0.07(-0.21%) |
Sep 12, 2013 | 31.23 | 31.39 | 31.00 | 31.04 | 530,783 | -0.22(-0.70%) |
Sep 11, 2013 | 31.27 | 31.52 | 31.08 | 31.26 | 902,974 | -0.02(-0.05%) |
Sep 10, 2013 | 31.24 | 31.42 | 31.10 | 31.27 | 1,305,560 | +0.15(+0.50%) |
Sep 09, 2013 | 30.21 | 31.14 | 30.16 | 31.12 | 1,629,244 | +0.97(+3.21%) |
Sep 06, 2013 | 30.05 | 30.38 | 29.60 | 30.15 | 1,395,784 | +0.20(+0.68%) |
Sep 05, 2013 | 29.25 | 30.08 | 29.17 | 29.95 | 1,038,970 | +0.66(+2.25%) |
Sep 04, 2013 | 29.18 | 29.37 | 29.17 | 29.29 | 1,519,616 | +0.20(+0.67%) |
Sep 03, 2013 | 29.10 | 29.42 | 28.88 | 29.09 | 1,407,697 | +0.39(+1.36%) |
Aug 30, 2013 | 29.15 | 29.15 | 28.60 | 28.70 | 1,115,396 | -0.40(-1.37%) |
Aug 29, 2013 | 28.99 | 29.41 | 28.95 | 29.10 | 1,072,938 | -0.07(-0.25%) |
Aug 28, 2013 | 29.14 | 29.30 | 28.94 | 29.17 | 1,095,784 | +0.06(+0.20%) |
Aug 27, 2013 | 29.86 | 29.90 | 29.08 | 29.12 | 1,007,635 | -1.15(-3.79%) |
Aug 26, 2013 | 30.21 | 30.46 | 30.05 | 30.26 | 1,092,155 | +0.00(+0.00%) |
Aug 23, 2013 | 30.64 | 30.74 | 30.13 | 30.26 | 788,742 | -0.31(-1.01%) |
Aug 22, 2013 | 30.19 | 30.60 | 30.19 | 30.57 | 677,446 | +0.51(+1.71%) |
Aug 21, 2013 | 30.40 | 30.46 | 29.96 | 30.06 | 815,388 | -0.43(-1.41%) |
Aug 20, 2013 | 30.48 | 30.64 | 30.23 | 30.49 | 1,263,222 | +0.03(+0.11%) |
Aug 19, 2013 | 30.70 | 30.85 | 30.40 | 30.46 | 714,036 | -0.29(-0.95%) |
Aug 16, 2013 | 30.49 | 30.84 | 30.41 | 30.75 | 784,769 | +0.22(+0.72%) |
Aug 15, 2013 | 30.78 | 31.00 | 30.50 | 30.53 | 1,019,257 | -0.78(-2.48%) |
Aug 14, 2013 | 31.43 | 31.45 | 31.14 | 31.31 | 499,600 | -0.21(-0.67%) |
Aug 13, 2013 | 31.32 | 31.68 | 31.01 | 31.52 | 829,096 | +0.26(+0.83%) |
Aug 12, 2013 | 31.01 | 31.44 | 30.93 | 31.26 | 682,801 | +0.02(+0.08%) |
Aug 09, 2013 | 31.23 | 31.44 | 31.03 | 31.23 | 817,211 | -0.07(-0.23%) |
Aug 08, 2013 | 30.81 | 31.53 | 30.81 | 31.31 | 1,000,259 | +0.70(+2.28%) |
Aug 07, 2013 | 30.94 | 31.05 | 30.49 | 30.61 | 587,400 | -0.49(-1.56%) |
Aug 06, 2013 | 31.15 | 31.18 | 30.68 | 31.10 | 781,413 | -0.18(-0.57%) |
Aug 05, 2013 | 30.85 | 31.29 | 30.80 | 31.28 | 991,775 | +0.31(+0.99%) |
Aug 02, 2013 | 30.85 | 30.99 | 30.54 | 30.97 | 1,069,151 | -0.06(-0.21%) |
Aug 01, 2013 | 30.34 | 31.20 | 30.12 | 31.03 | 1,656,695 | +0.86(+2.85%) |
Jul 31, 2013 | 29.63 | 30.42 | 29.57 | 30.17 | 1,114,012 | +0.63(+2.14%) |
Jul 30, 2013 | 29.43 | 29.72 | 29.36 | 29.54 | 1,176,311 | +0.19(+0.66%) |
Jul 29, 2013 | 29.36 | 29.59 | 29.13 | 29.35 | 882,459 | -0.09(-0.30%) |
Jul 26, 2013 | 29.14 | 29.55 | 29.13 | 29.44 | 841,324 | -0.31(-1.04%) |
Jul 25, 2013 | 29.82 | 30.04 | 29.58 | 29.74 | 1,090,522 | -0.10(-0.33%) |
Jul 24, 2013 | 30.34 | 30.79 | 29.54 | 29.84 | 3,260,578 | +0.80(+2.76%) |
Jul 23, 2013 | 29.03 | 29.18 | 28.82 | 29.04 | 1,733,706 | -0.04(-0.14%) |
Jul 22, 2013 | 29.36 | 29.54 | 29.04 | 29.08 | 2,248,765 | -0.46(-1.56%) |
Jul 19, 2013 | 29.06 | 29.70 | 28.92 | 29.54 | 2,102,439 | +0.76(+2.65%) |
Jul 18, 2013 | 28.50 | 28.98 | 28.44 | 28.78 | 1,467,620 | +0.38(+1.36%) |
Jul 17, 2013 | 28.16 | 28.46 | 28.13 | 28.39 | 700,513 | +0.35(+1.26%) |
Jul 16, 2013 | 28.12 | 28.19 | 27.93 | 28.04 | 1,078,834 | -0.06(-0.23%) |
Jul 15, 2013 | 28.00 | 28.12 | 27.88 | 28.11 | 940,311 | +0.14(+0.49%) |
Jul 12, 2013 | 27.56 | 28.01 | 27.49 | 27.97 | 1,053,668 | +0.30(+1.08%) |
Jul 11, 2013 | 27.62 | 27.87 | 27.62 | 27.67 | 1,209,935 | +0.41(+1.52%) |
Jul 10, 2013 | 27.19 | 27.43 | 27.14 | 27.26 | 1,372,462 | +0.08(+0.30%) |
Jul 09, 2013 | 26.71 | 27.31 | 26.51 | 27.18 | 1,073,426 | +0.66(+2.51%) |
Jul 08, 2013 | 26.31 | 26.80 | 26.31 | 26.51 | 1,638,349 | +0.29(+1.11%) |
Jul 05, 2013 | 25.77 | 26.36 | 25.43 | 26.22 | 2,400,875 | +0.65(+2.53%) |
Jul 03, 2013 | 25.85 | 25.99 | 24.83 | 25.57 | 5,336,632 | -1.41(-5.23%) |
Jul 02, 2013 | 27.13 | 27.21 | 26.84 | 26.98 | 1,124,136 | -0.15(-0.57%) |