Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 36.31 | 37.14 | 35.77 | 36.05 | 5,508,876 | -0.92(-2.48%) |
Jul 30, 2014 | 36.67 | 37.05 | 36.57 | 36.96 | 3,266,371 | +0.43(+1.18%) |
Jul 29, 2014 | 36.33 | 36.70 | 35.98 | 36.53 | 2,277,697 | +0.16(+0.44%) |
Jul 28, 2014 | 36.60 | 36.81 | 36.32 | 36.37 | 2,813,898 | -0.23(-0.62%) |
Jul 25, 2014 | 36.41 | 36.73 | 36.40 | 36.60 | 1,707,057 | -0.05(-0.13%) |
Jul 24, 2014 | 36.65 | 36.69 | 35.92 | 36.65 | 2,995,996 | +0.24(+0.66%) |
Jul 23, 2014 | 36.59 | 36.83 | 36.35 | 36.41 | 2,203,630 | -0.03(-0.08%) |
Jul 22, 2014 | 36.27 | 36.80 | 36.00 | 36.44 | 5,195,659 | +0.41(+1.13%) |
Jul 21, 2014 | 36.07 | 36.43 | 35.82 | 36.03 | 5,426,256 | -0.13(-0.36%) |
Jul 18, 2014 | 36.72 | 36.77 | 35.52 | 36.16 | 8,851,544 | -0.43(-1.18%) |
Jul 17, 2014 | 37.29 | 37.61 | 36.42 | 36.59 | 5,801,817 | -1.12(-2.97%) |
Jul 16, 2014 | 37.07 | 37.90 | 37.06 | 37.71 | 5,091,970 | +1.00(+2.71%) |
Jul 15, 2014 | 36.88 | 37.49 | 36.65 | 36.72 | 3,420,762 | +0.01(+0.03%) |
Jul 14, 2014 | 36.74 | 36.89 | 36.38 | 36.70 | 3,881,089 | +0.14(+0.37%) |
Jul 11, 2014 | 36.33 | 36.72 | 36.03 | 36.57 | 2,335,004 | +0.38(+1.05%) |
Jul 10, 2014 | 35.63 | 36.38 | 35.46 | 36.19 | 2,414,059 | +0.22(+0.60%) |
Jul 09, 2014 | 36.12 | 36.41 | 35.88 | 35.97 | 2,479,095 | -0.13(-0.36%) |
Jul 08, 2014 | 36.37 | 36.67 | 35.69 | 36.10 | 3,729,893 | -0.17(-0.46%) |
Jul 07, 2014 | 36.38 | 36.46 | 35.98 | 36.27 | 2,750,192 | -0.18(-0.51%) |
Jul 03, 2014 | 36.40 | 36.45 | 36.45 | 36.45 | 2,856,900 | +0.14(+0.39%) |
Jul 02, 2014 | 36.13 | 36.39 | 36.05 | 36.31 | 3,203,710 | +0.09(+0.25%) |
Jul 01, 2014 | 35.20 | 36.56 | 35.18 | 36.22 | 5,857,804 | +1.27(+3.63%) |
Jun 30, 2014 | 35.13 | 35.15 | 34.85 | 34.95 | 2,722,924 | -0.06(-0.18%) |
Jun 27, 2014 | 34.74 | 35.07 | 34.60 | 35.01 | 1,971,655 | +0.13(+0.37%) |
Jun 26, 2014 | 34.85 | 35.00 | 34.64 | 34.88 | 1,955,929 | -0.04(-0.11%) |
Jun 25, 2014 | 34.23 | 34.96 | 34.19 | 34.92 | 3,108,388 | +0.48(+1.39%) |
Jun 24, 2014 | 34.32 | 34.74 | 34.26 | 34.44 | 4,798,961 | +0.02(+0.07%) |
Jun 23, 2014 | 34.70 | 34.70 | 34.06 | 34.42 | 3,006,884 | -0.20(-0.57%) |
Jun 20, 2014 | 34.94 | 35.21 | 34.34 | 34.61 | 6,744,625 | -0.19(-0.55%) |
Jun 19, 2014 | 35.08 | 35.13 | 34.58 | 34.80 | 3,128,960 | -0.33(-0.95%) |
Jun 18, 2014 | 34.90 | 35.15 | 34.46 | 35.13 | 3,034,204 | +0.18(+0.53%) |
Jun 17, 2014 | 34.22 | 35.17 | 34.18 | 34.95 | 4,223,688 | +0.56(+1.63%) |
Jun 16, 2014 | 33.95 | 34.43 | 33.92 | 34.39 | 3,460,794 | +0.34(+0.99%) |
Jun 13, 2014 | 34.06 | 34.28 | 33.78 | 34.05 | 5,565,881 | +0.70(+2.10%) |
Jun 12, 2014 | 33.52 | 33.62 | 33.16 | 33.35 | 3,796,548 | -0.17(-0.51%) |
Jun 11, 2014 | 33.61 | 33.75 | 33.25 | 33.52 | 2,225,771 | -0.02(-0.06%) |
Jun 10, 2014 | 33.60 | 33.78 | 33.25 | 33.54 | 3,382,788 | -0.60(-1.75%) |
Jun 06, 2014 | 33.71 | 34.19 | 33.38 | 34.14 | 5,854,697 | +0.70(+2.10%) |
Jun 05, 2014 | 33.09 | 33.51 | 32.79 | 33.44 | 3,225,633 | +0.45(+1.36%) |
Jun 04, 2014 | 32.90 | 33.20 | 32.75 | 32.99 | 3,925,452 | +0.05(+0.15%) |
Jun 03, 2014 | 32.91 | 33.19 | 32.83 | 32.94 | 2,814,609 | -0.17(-0.50%) |
Jun 02, 2014 | 33.03 | 33.14 | 32.66 | 33.11 | 2,616,180 | +0.06(+0.17%) |
May 30, 2014 | 32.90 | 33.08 | 32.64 | 33.05 | 4,843,325 | +0.41(+1.26%) |
May 29, 2014 | 32.64 | 32.87 | 32.28 | 32.64 | 2,832,760 | -0.04(-0.11%) |
May 28, 2014 | 32.72 | 32.91 | 32.50 | 32.67 | 3,383,752 | -0.15(-0.45%) |
May 27, 2014 | 32.13 | 32.90 | 32.08 | 32.82 | 5,254,707 | +0.87(+2.71%) |
May 23, 2014 | 31.74 | 31.95 | 31.95 | 31.95 | 3,479,556 | +0.15(+0.48%) |
May 22, 2014 | 31.48 | 31.92 | 31.44 | 31.80 | 2,262,879 | +0.33(+1.04%) |
May 21, 2014 | 31.38 | 31.85 | 31.38 | 31.48 | 2,475,666 | +0.18(+0.59%) |
May 20, 2014 | 31.70 | 31.75 | 31.20 | 31.29 | 3,291,771 | -0.52(-1.64%) |
May 19, 2014 | 31.48 | 31.94 | 31.36 | 31.81 | 4,719,861 | +0.33(+1.04%) |
May 16, 2014 | 31.32 | 31.55 | 30.82 | 31.49 | 3,745,677 | +0.18(+0.59%) |
May 15, 2014 | 31.32 | 31.48 | 30.74 | 31.30 | 5,168,126 | -0.22(-0.70%) |
May 14, 2014 | 31.35 | 31.81 | 31.30 | 31.52 | 5,797,733 | +0.30(+0.97%) |
May 13, 2014 | 30.59 | 31.40 | 30.43 | 31.22 | 7,236,816 | +0.60(+1.97%) |
May 12, 2014 | 30.42 | 30.67 | 30.26 | 30.62 | 3,741,637 | +0.41(+1.34%) |
May 09, 2014 | 30.11 | 30.33 | 29.57 | 30.21 | 5,808,415 | +0.16(+0.55%) |
May 08, 2014 | 30.37 | 30.92 | 29.92 | 30.05 | 5,042,260 | -0.43(-1.42%) |
May 07, 2014 | 30.75 | 31.00 | 30.00 | 30.48 | 5,246,334 | -0.16(-0.54%) |
May 06, 2014 | 30.80 | 31.13 | 30.60 | 30.65 | 3,425,032 | -0.15(-0.50%) |
May 05, 2014 | 30.90 | 30.98 | 30.40 | 30.80 | 4,511,699 | -0.32(-1.04%) |
May 02, 2014 | 30.87 | 31.58 | 30.82 | 31.12 | 5,064,513 | +0.18(+0.57%) |
May 01, 2014 | 31.65 | 32.12 | 30.23 | 30.95 | 9,799,864 | -1.12(-3.48%) |
Apr 30, 2014 | 32.02 | 33.68 | 31.33 | 32.06 | 12,467,415 | -0.55(-1.70%) |
Apr 29, 2014 | 32.37 | 32.82 | 32.12 | 32.62 | 5,998,484 | +0.54(+1.69%) |
Apr 28, 2014 | 32.32 | 32.48 | 31.39 | 32.07 | 7,791,696 | -0.07(-0.23%) |
Apr 25, 2014 | 32.70 | 32.93 | 32.00 | 32.15 | 4,217,566 | -0.74(-2.26%) |
Apr 24, 2014 | 33.28 | 33.40 | 32.72 | 32.89 | 3,103,666 | -0.10(-0.31%) |
Apr 23, 2014 | 33.87 | 33.87 | 32.95 | 32.99 | 3,927,714 | -0.95(-2.80%) |
Apr 22, 2014 | 34.04 | 34.09 | 33.84 | 33.95 | 3,608,464 | -0.01(-0.04%) |
Apr 21, 2014 | 33.93 | 34.15 | 33.68 | 33.96 | 2,801,022 | +0.07(+0.22%) |
Apr 17, 2014 | 34.19 | 33.88 | 33.88 | 33.88 | 3,142,499 | -0.06(-0.18%) |
Apr 16, 2014 | 33.83 | 34.05 | 33.34 | 33.95 | 2,726,947 | +0.48(+1.44%) |
Apr 15, 2014 | 33.44 | 33.59 | 32.65 | 33.46 | 4,308,522 | +0.04(+0.11%) |
Apr 14, 2014 | 33.54 | 33.81 | 32.96 | 33.43 | 4,602,955 | +0.87(+2.68%) |
Apr 11, 2014 | 32.63 | 33.25 | 32.35 | 32.56 | 4,300,025 | -0.34(-1.04%) |
Apr 10, 2014 | 33.99 | 34.14 | 32.88 | 32.90 | 5,316,200 | -1.06(-3.12%) |
Apr 09, 2014 | 34.03 | 34.09 | 33.49 | 33.96 | 5,004,169 | +0.09(+0.27%) |
Apr 08, 2014 | 33.61 | 34.11 | 33.39 | 33.87 | 4,695,739 | +0.35(+1.06%) |
Apr 07, 2014 | 34.18 | 34.41 | 33.19 | 33.51 | 5,647,707 | -0.67(-1.96%) |
Apr 04, 2014 | 35.21 | 35.58 | 34.15 | 34.18 | 6,980,284 | -0.81(-2.32%) |
Apr 03, 2014 | 34.92 | 35.08 | 34.46 | 34.99 | 4,296,462 | +0.14(+0.40%) |
Apr 02, 2014 | 34.78 | 35.00 | 34.32 | 34.85 | 4,884,958 | +0.10(+0.28%) |
Apr 01, 2014 | 34.56 | 35.13 | 34.39 | 34.76 | 5,033,988 | +0.51(+1.50%) |
Mar 31, 2014 | 33.65 | 34.56 | 33.30 | 34.24 | 3,652,695 | +0.76(+2.26%) |
Mar 28, 2014 | 33.51 | 34.10 | 33.27 | 33.49 | 3,294,296 | +0.07(+0.20%) |
Mar 27, 2014 | 34.28 | 34.33 | 33.21 | 33.42 | 5,667,416 | -0.45(-1.33%) |
Mar 26, 2014 | 33.78 | 34.60 | 33.78 | 33.87 | 7,351,915 | +0.26(+0.76%) |
Mar 25, 2014 | 32.46 | 33.98 | 32.33 | 33.62 | 7,463,072 | +1.30(+4.02%) |
Mar 24, 2014 | 32.64 | 32.75 | 31.80 | 32.32 | 5,619,385 | -0.30(-0.92%) |
Mar 21, 2014 | 32.88 | 33.38 | 32.38 | 32.62 | 10,342,748 | +0.24(+0.73%) |
Mar 20, 2014 | 31.56 | 32.72 | 31.42 | 32.38 | 5,757,721 | +0.87(+2.77%) |
Mar 19, 2014 | 31.54 | 32.05 | 31.31 | 31.51 | 5,225,588 | -0.16(-0.50%) |
Mar 18, 2014 | 30.81 | 31.72 | 30.76 | 31.67 | 4,983,474 | +0.74(+2.39%) |
Mar 17, 2014 | 30.68 | 31.60 | 30.67 | 30.93 | 5,067,005 | +0.35(+1.14%) |
Mar 14, 2014 | 30.25 | 30.96 | 30.25 | 30.58 | 3,389,438 | +0.23(+0.76%) |
Mar 13, 2014 | 30.90 | 31.07 | 30.21 | 30.35 | 5,549,496 | -0.60(-1.93%) |
Mar 12, 2014 | 30.22 | 31.10 | 30.14 | 30.95 | 4,770,654 | +0.53(+1.74%) |
Mar 11, 2014 | 30.74 | 30.98 | 30.10 | 30.42 | 5,214,235 | -0.16(-0.52%) |
Mar 10, 2014 | 30.17 | 30.93 | 30.09 | 30.57 | 5,891,878 | +0.52(+1.72%) |
Mar 07, 2014 | 30.67 | 30.87 | 29.63 | 30.06 | 8,402,821 | -0.49(-1.62%) |
Mar 06, 2014 | 32.04 | 32.04 | 30.20 | 30.55 | 10,354,273 | -1.50(-4.68%) |
Mar 05, 2014 | 32.28 | 32.59 | 31.90 | 32.05 | 4,235,427 | -0.38(-1.17%) |
Mar 04, 2014 | 32.12 | 32.54 | 32.00 | 32.43 | 5,119,343 | +0.54(+1.70%) |
Mar 03, 2014 | 31.56 | 31.96 | 31.31 | 31.88 | 4,190,512 | +0.06(+0.19%) |
Feb 28, 2014 | 31.71 | 32.12 | 31.29 | 31.82 | 6,827,495 | +0.16(+0.52%) |
Feb 27, 2014 | 31.52 | 31.73 | 31.12 | 31.66 | 3,334,104 | +0.12(+0.37%) |
Feb 26, 2014 | 30.98 | 32.00 | 30.84 | 31.54 | 4,421,412 | +0.63(+2.05%) |
Feb 25, 2014 | 31.41 | 31.41 | 30.71 | 30.91 | 3,211,082 | -0.29(-0.92%) |
Feb 24, 2014 | 30.84 | 31.51 | 30.82 | 31.20 | 4,425,466 | +0.25(+0.81%) |
Feb 21, 2014 | 31.43 | 31.59 | 30.94 | 30.95 | 6,046,451 | +0.45(+1.46%) |
Feb 20, 2014 | 30.05 | 30.71 | 29.90 | 30.50 | 4,919,297 | +0.60(+2.02%) |
Feb 19, 2014 | 30.28 | 30.44 | 29.88 | 29.90 | 3,919,457 | -0.41(-1.37%) |
Feb 18, 2014 | 30.80 | 31.08 | 30.31 | 30.31 | 4,822,044 | -0.26(-0.86%) |
Feb 14, 2014 | 30.15 | 30.57 | 30.57 | 30.57 | 4,411,995 | +0.33(+1.09%) |
Feb 13, 2014 | 29.95 | 30.49 | 29.70 | 30.24 | 5,445,106 | +0.24(+0.79%) |
Feb 12, 2014 | 30.32 | 30.65 | 29.98 | 30.01 | 5,817,781 | -0.10(-0.32%) |
Feb 11, 2014 | 30.37 | 30.49 | 30.06 | 30.10 | 4,787,934 | -0.32(-1.04%) |
Feb 10, 2014 | 30.20 | 30.52 | 29.84 | 30.42 | 5,182,492 | +0.23(+0.75%) |
Feb 07, 2014 | 30.18 | 30.59 | 29.81 | 30.20 | 5,866,665 | +0.20(+0.67%) |
Feb 06, 2014 | 29.69 | 30.31 | 29.69 | 29.99 | 5,792,922 | +0.31(+1.05%) |
Feb 05, 2014 | 30.08 | 30.51 | 29.14 | 29.68 | 10,046,305 | -0.53(-1.76%) |
Feb 04, 2014 | 30.93 | 31.13 | 29.80 | 30.22 | 7,954,516 | -0.66(-2.15%) |
Feb 03, 2014 | 32.04 | 32.28 | 30.54 | 30.88 | 7,608,155 | -1.07(-3.35%) |
Jan 31, 2014 | 31.73 | 32.23 | 31.50 | 31.95 | 5,631,822 | -0.14(-0.45%) |
Jan 30, 2014 | 32.43 | 32.81 | 32.00 | 32.10 | 7,256,713 | -0.33(-1.03%) |
Jan 29, 2014 | 31.13 | 32.62 | 31.04 | 32.43 | 9,692,742 | +1.29(+4.13%) |
Jan 28, 2014 | 32.47 | 33.00 | 30.52 | 31.14 | 29,075,770 | -3.95(-11.25%) |
Jan 27, 2014 | 35.40 | 35.58 | 34.98 | 35.09 | 6,954,362 | -0.31(-0.89%) |
Jan 24, 2014 | 36.51 | 36.53 | 35.34 | 35.40 | 5,812,560 | -1.31(-3.57%) |
Jan 23, 2014 | 36.13 | 36.79 | 36.08 | 36.71 | 6,593,849 | -0.16(-0.43%) |
Jan 22, 2014 | 37.24 | 37.50 | 36.83 | 36.87 | 5,419,220 | -0.15(-0.39%) |
Jan 21, 2014 | 37.54 | 37.93 | 36.89 | 37.02 | 4,747,679 | +0.02(+0.07%) |
Jan 17, 2014 | 36.48 | 36.99 | 36.99 | 36.99 | 5,686,348 | +0.33(+0.89%) |
Jan 16, 2014 | 36.88 | 36.93 | 36.51 | 36.66 | 3,660,817 | -0.11(-0.30%) |
Jan 15, 2014 | 36.47 | 37.06 | 36.39 | 36.77 | 4,437,860 | +0.31(+0.85%) |
Jan 14, 2014 | 35.66 | 36.57 | 35.40 | 36.47 | 5,149,254 | +1.08(+3.06%) |
Jan 13, 2014 | 35.45 | 36.36 | 35.29 | 35.38 | 5,801,448 | +0.09(+0.26%) |
Jan 10, 2014 | 35.27 | 35.47 | 34.88 | 35.29 | 3,382,457 | +0.23(+0.66%) |
Jan 09, 2014 | 36.08 | 36.09 | 34.79 | 35.06 | 6,446,722 | -0.98(-2.72%) |
Jan 08, 2014 | 35.53 | 36.75 | 35.49 | 36.04 | 7,484,695 | +0.50(+1.41%) |
Jan 07, 2014 | 34.50 | 35.76 | 34.34 | 35.54 | 7,732,610 | +1.12(+3.25%) |
Jan 06, 2014 | 34.30 | 34.80 | 34.18 | 34.42 | 5,390,357 | +0.08(+0.23%) |
Jan 03, 2014 | 33.61 | 34.54 | 33.43 | 34.34 | 5,045,012 | +0.85(+2.54%) |
Jan 02, 2014 | 33.81 | 33.81 | 33.29 | 33.49 | 5,000,654 | -0.45(-1.34%) |
Dec 31, 2013 | 34.30 | 33.94 | 33.94 | 33.94 | 3,537,712 | -0.22(-0.65%) |
Dec 30, 2013 | 33.27 | 34.49 | 33.27 | 34.17 | 3,361,742 | +0.53(+1.56%) |
Dec 27, 2013 | 34.01 | 34.23 | 33.52 | 33.64 | 3,901,609 | -0.22(-0.64%) |
Dec 26, 2013 | 33.85 | 33.96 | 33.44 | 33.86 | 2,695,926 | +0.05(+0.14%) |
Dec 24, 2013 | 33.61 | 34.11 | 33.61 | 33.81 | 1,668,231 | -0.04(-0.12%) |
Dec 23, 2013 | 33.84 | 33.94 | 33.32 | 33.85 | 6,427,919 | +0.21(+0.64%) |
Dec 20, 2013 | 31.82 | 33.87 | 31.82 | 33.64 | 16,575,876 | +1.91(+6.03%) |
Dec 19, 2013 | 31.79 | 31.94 | 31.35 | 31.73 | 4,587,626 | -0.10(-0.30%) |
Dec 18, 2013 | 31.96 | 31.99 | 31.09 | 31.82 | 8,038,729 | -0.18(-0.57%) |
Dec 17, 2013 | 31.19 | 32.42 | 31.09 | 32.00 | 8,638,682 | +0.98(+3.15%) |
Dec 16, 2013 | 30.46 | 31.35 | 30.35 | 31.03 | 5,121,873 | +0.81(+2.67%) |
Dec 13, 2013 | 30.73 | 30.73 | 29.89 | 30.22 | 4,488,721 | +0.36(+1.19%) |
Dec 12, 2013 | 30.07 | 30.28 | 29.77 | 29.86 | 4,014,489 | -0.10(-0.32%) |
Dec 11, 2013 | 30.76 | 30.83 | 29.88 | 29.96 | 4,277,542 | -0.83(-2.69%) |
Dec 10, 2013 | 30.52 | 31.06 | 30.26 | 30.79 | 2,818,079 | +0.14(+0.45%) |
Dec 09, 2013 | 31.13 | 31.27 | 30.61 | 30.65 | 4,001,673 | -0.43(-1.38%) |
Dec 06, 2013 | 30.58 | 31.10 | 30.46 | 31.08 | 0 | +0.95(+3.17%) |
Dec 05, 2013 | 30.20 | 30.61 | 30.08 | 30.12 | 0 | -0.07(-0.24%) |
Dec 04, 2013 | 29.86 | 30.74 | 29.83 | 30.20 | 5,776,901 | +0.19(+0.64%) |
Dec 03, 2013 | 30.12 | 30.12 | 29.60 | 30.00 | 5,152,730 | -0.12(-0.40%) |
Dec 02, 2013 | 29.64 | 30.55 | 29.64 | 30.12 | 5,106,753 | +0.48(+1.63%) |
Nov 29, 2013 | 29.62 | 29.86 | 29.39 | 29.64 | 0 | +0.01(+0.04%) |
Nov 27, 2013 | 29.65 | 29.90 | 29.33 | 29.63 | 0 | +0.13(+0.45%) |
Nov 26, 2013 | 29.47 | 29.60 | 29.04 | 29.50 | 4,658,558 | +0.21(+0.70%) |
Nov 25, 2013 | 29.19 | 29.85 | 29.19 | 29.29 | 4,417,176 | +0.07(+0.25%) |
Nov 22, 2013 | 29.25 | 29.30 | 28.83 | 29.22 | 0 | +0.07(+0.23%) |
Nov 21, 2013 | 29.16 | 29.22 | 28.56 | 29.15 | 4,288,074 | +0.31(+1.07%) |
Nov 20, 2013 | 29.12 | 29.30 | 28.75 | 28.84 | 0 | -0.08(-0.27%) |
Nov 19, 2013 | 29.22 | 29.42 | 28.79 | 28.92 | 0 | -0.39(-1.34%) |
Nov 18, 2013 | 29.82 | 29.86 | 29.22 | 29.31 | 4,526,775 | -0.27(-0.90%) |
Nov 15, 2013 | 30.28 | 30.35 | 29.27 | 29.58 | 0 | -0.70(-2.33%) |
Nov 14, 2013 | 29.19 | 30.31 | 29.19 | 30.29 | 6,675,070 | +1.39(+4.80%) |
Nov 12, 2013 | 28.78 | 29.14 | 28.72 | 28.90 | 4,309,588 | -0.05(-0.19%) |
Nov 11, 2013 | 29.14 | 29.16 | 28.72 | 28.95 | 0 | -0.17(-0.58%) |
Nov 08, 2013 | 28.50 | 29.13 | 28.50 | 29.12 | 0 | +0.68(+2.40%) |
Nov 07, 2013 | 29.28 | 29.36 | 28.40 | 28.44 | 6,794,539 | -0.60(-2.06%) |
Nov 06, 2013 | 29.27 | 29.34 | 28.82 | 29.04 | 5,110,734 | +0.00(+0.00%) |
Nov 05, 2013 | 29.46 | 29.50 | 28.73 | 29.04 | 6,214,732 | -0.47(-1.60%) |
Nov 04, 2013 | 29.62 | 29.82 | 29.32 | 29.51 | 6,113,700 | +0.04(+0.12%) |
Nov 01, 2013 | 29.18 | 29.61 | 28.93 | 29.47 | 0 | +0.31(+1.05%) |
Oct 31, 2013 | 29.44 | 30.35 | 29.08 | 29.17 | 8,250,168 | -0.49(-1.64%) |
Oct 30, 2013 | 29.22 | 29.86 | 29.16 | 29.65 | 5,944,564 | +0.75(+2.59%) |
Oct 29, 2013 | 29.23 | 30.13 | 28.51 | 28.91 | 13,733,189 | -0.96(-3.21%) |
Oct 28, 2013 | 29.89 | 30.07 | 29.65 | 29.86 | 7,051,607 | +0.03(+0.10%) |
Oct 25, 2013 | 29.23 | 29.84 | 29.05 | 29.83 | 0 | +0.74(+2.55%) |
Oct 24, 2013 | 28.76 | 29.20 | 28.52 | 29.09 | 8,242,634 | +0.29(+1.00%) |
Oct 23, 2013 | 29.28 | 29.34 | 28.68 | 28.80 | 9,077,505 | -0.63(-2.16%) |
Oct 22, 2013 | 30.20 | 30.20 | 29.41 | 29.44 | 8,837,233 | -0.81(-2.67%) |
Oct 21, 2013 | 29.83 | 30.28 | 29.50 | 30.25 | 8,776,834 | +0.27(+0.90%) |
Oct 18, 2013 | 29.10 | 29.98 | 28.65 | 29.98 | 11,239,755 | +0.95(+3.27%) |
Oct 17, 2013 | 28.74 | 29.13 | 28.55 | 29.03 | 4,528,151 | +0.26(+0.91%) |
Oct 16, 2013 | 28.46 | 28.77 | 28.16 | 28.77 | 5,189,508 | +0.62(+2.21%) |
Oct 15, 2013 | 28.15 | 28.49 | 27.87 | 28.14 | 4,762,572 | -0.21(-0.74%) |
Oct 14, 2013 | 27.56 | 28.41 | 27.53 | 28.35 | 5,624,187 | +0.63(+2.29%) |
Oct 11, 2013 | 27.41 | 27.89 | 27.20 | 27.72 | 0 | +0.14(+0.50%) |
Oct 10, 2013 | 27.11 | 27.60 | 27.04 | 27.58 | 5,038,477 | +0.69(+2.58%) |
Oct 09, 2013 | 26.88 | 27.14 | 26.45 | 26.89 | 6,377,540 | +0.05(+0.20%) |
Oct 08, 2013 | 27.59 | 27.92 | 26.80 | 26.83 | 7,804,103 | -0.22(-0.82%) |
Oct 07, 2013 | 27.16 | 27.31 | 26.93 | 27.05 | 3,461,255 | -0.43(-1.55%) |
Oct 04, 2013 | 27.29 | 27.52 | 26.70 | 27.48 | 6,776,824 | +0.19(+0.68%) |
Oct 03, 2013 | 27.41 | 27.58 | 27.11 | 27.29 | 6,887,114 | -0.23(-0.85%) |
Oct 02, 2013 | 26.93 | 27.56 | 26.68 | 27.53 | 7,164,271 | +0.75(+2.80%) |
Oct 01, 2013 | 26.17 | 26.78 | 26.07 | 26.78 | 4,666,180 | +0.71(+2.74%) |
Sep 27, 2013 | 25.64 | 26.11 | 25.47 | 26.07 | 0 | +0.22(+0.86%) |
Sep 26, 2013 | 26.32 | 26.35 | 25.66 | 25.84 | 5,738,287 | -0.44(-1.66%) |
Sep 25, 2013 | 25.14 | 26.29 | 25.04 | 26.28 | 12,146,065 | +1.24(+4.95%) |
Sep 24, 2013 | 24.48 | 25.12 | 24.38 | 25.04 | 5,079,374 | +0.52(+2.10%) |
Sep 23, 2013 | 24.72 | 24.84 | 24.28 | 24.53 | 4,735,024 | -0.27(-1.10%) |
Sep 20, 2013 | 24.74 | 24.93 | 24.60 | 24.80 | 0 | +0.02(+0.08%) |
Sep 19, 2013 | 25.04 | 25.21 | 24.76 | 24.78 | 5,229,365 | -0.17(-0.67%) |
Sep 18, 2013 | 24.81 | 24.96 | 24.57 | 24.95 | 5,460,631 | +0.23(+0.92%) |
Sep 17, 2013 | 24.59 | 24.80 | 24.35 | 24.72 | 0 | +0.19(+0.78%) |
Sep 16, 2013 | 24.44 | 24.71 | 24.30 | 24.53 | 0 | +0.41(+1.71%) |
Sep 13, 2013 | 23.95 | 24.13 | 23.82 | 24.11 | 0 | +0.07(+0.30%) |
Sep 12, 2013 | 24.23 | 24.44 | 23.97 | 24.04 | 4,502,322 | -0.28(-1.13%) |
Sep 11, 2013 | 24.69 | 24.81 | 24.08 | 24.32 | 5,290,891 | -0.29(-1.17%) |
Sep 10, 2013 | 24.26 | 25.08 | 24.21 | 24.60 | 8,621,865 | +0.55(+2.27%) |
Sep 09, 2013 | 23.63 | 24.24 | 23.43 | 24.06 | 5,682,250 | +0.42(+1.77%) |
Sep 06, 2013 | 23.82 | 23.82 | 23.21 | 23.64 | 0 | -0.04(-0.15%) |
Sep 05, 2013 | 23.53 | 23.84 | 23.34 | 23.68 | 5,291,939 | +0.18(+0.77%) |
Sep 04, 2013 | 23.21 | 23.68 | 23.00 | 23.50 | 5,937,625 | +0.33(+1.42%) |
Sep 03, 2013 | 23.23 | 23.60 | 23.07 | 23.17 | 5,904,924 | +0.21(+0.91%) |
Aug 30, 2013 | 22.92 | 23.29 | 22.76 | 22.96 | 0 | +0.14(+0.60%) |
Aug 29, 2013 | 23.11 | 23.14 | 22.27 | 22.82 | 11,087,921 | -0.47(-2.01%) |
Aug 28, 2013 | 23.18 | 23.49 | 23.00 | 23.29 | 3,998,726 | +0.22(+0.93%) |
Aug 27, 2013 | 23.81 | 24.00 | 22.92 | 23.07 | 4,835,358 | -0.95(-3.96%) |
Aug 26, 2013 | 24.04 | 24.31 | 23.81 | 24.02 | 3,585,984 | -0.02(-0.07%) |
Aug 23, 2013 | 24.06 | 24.39 | 23.85 | 24.04 | 0 | +0.03(+0.12%) |
Aug 22, 2013 | 23.78 | 24.26 | 23.74 | 24.01 | 2,794,671 | +0.34(+1.44%) |
Aug 21, 2013 | 23.39 | 23.97 | 23.32 | 23.67 | 4,611,682 | +0.17(+0.74%) |
Aug 20, 2013 | 23.31 | 23.59 | 23.16 | 23.50 | 3,389,836 | +0.27(+1.16%) |
Aug 19, 2013 | 23.48 | 23.75 | 23.16 | 23.23 | 4,928,578 | -0.26(-1.10%) |
Aug 16, 2013 | 23.78 | 23.85 | 23.45 | 23.48 | 0 | -0.19(-0.81%) |
Aug 15, 2013 | 24.32 | 24.34 | 23.53 | 23.68 | 6,458,211 | -0.93(-3.77%) |
Aug 14, 2013 | 24.68 | 24.89 | 24.53 | 24.60 | 4,091,337 | -0.06(-0.24%) |
Aug 13, 2013 | 24.77 | 24.89 | 24.57 | 24.66 | 3,559,467 | -0.10(-0.41%) |
Aug 12, 2013 | 24.41 | 24.77 | 24.32 | 24.77 | 3,529,811 | +0.29(+1.17%) |
Aug 09, 2013 | 24.50 | 24.59 | 24.24 | 24.48 | 3,778,494 | -0.03(-0.12%) |
Aug 08, 2013 | 24.14 | 24.74 | 24.12 | 24.51 | 5,608,821 | +0.49(+2.05%) |
Aug 07, 2013 | 24.17 | 24.18 | 23.68 | 24.02 | 5,645,506 | -0.13(-0.52%) |
Aug 06, 2013 | 24.21 | 24.38 | 23.88 | 24.14 | 6,752,540 | -0.08(-0.32%) |
Aug 05, 2013 | 24.33 | 24.68 | 24.16 | 24.22 | 3,756,160 | -0.40(-1.63%) |
Aug 02, 2013 | 24.96 | 24.96 | 24.42 | 24.62 | 6,106,558 | -0.41(-1.65%) |