Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 35.03 | 34.89 | 34.89 | 34.89 | 5,308,106 | -0.09(-0.26%) |
Aug 28, 2014 | 35.05 | 35.19 | 34.91 | 34.98 | 3,057,282 | -0.21(-0.59%) |
Aug 27, 2014 | 35.29 | 35.42 | 35.10 | 35.19 | 3,396,082 | -0.17(-0.47%) |
Aug 26, 2014 | 35.10 | 35.46 | 35.00 | 35.35 | 3,910,728 | +0.26(+0.73%) |
Aug 25, 2014 | 35.03 | 35.27 | 34.91 | 35.10 | 2,934,639 | +0.31(+0.90%) |
Aug 22, 2014 | 34.87 | 34.96 | 34.69 | 34.78 | 2,981,159 | -0.17(-0.50%) |
Aug 21, 2014 | 34.93 | 35.10 | 34.86 | 34.96 | 3,705,700 | +0.15(+0.43%) |
Aug 20, 2014 | 34.87 | 35.10 | 34.66 | 34.81 | 5,997,208 | -0.33(-0.94%) |
Aug 19, 2014 | 34.94 | 35.20 | 34.77 | 35.14 | 3,587,681 | +0.26(+0.73%) |
Aug 18, 2014 | 35.20 | 35.20 | 34.77 | 34.88 | 3,916,274 | +0.14(+0.40%) |
Aug 15, 2014 | 34.99 | 35.23 | 34.48 | 34.74 | 6,091,907 | -0.22(-0.64%) |
Aug 14, 2014 | 34.82 | 35.06 | 34.82 | 34.96 | 5,665,899 | +0.14(+0.40%) |
Aug 13, 2014 | 34.59 | 34.82 | 34.55 | 34.82 | 4,166,587 | +0.49(+1.42%) |
Aug 12, 2014 | 34.62 | 34.78 | 34.21 | 34.34 | 4,040,590 | -0.40(-1.14%) |
Aug 11, 2014 | 34.63 | 34.82 | 34.39 | 34.73 | 3,184,540 | +0.30(+0.86%) |
Aug 08, 2014 | 34.26 | 34.46 | 33.99 | 34.44 | 5,348,333 | +0.13(+0.39%) |
Aug 07, 2014 | 34.48 | 34.67 | 34.26 | 34.30 | 4,859,389 | -0.20(-0.57%) |
Aug 06, 2014 | 34.42 | 34.67 | 34.23 | 34.50 | 4,512,058 | -0.01(-0.02%) |
Aug 05, 2014 | 34.81 | 35.00 | 34.41 | 34.51 | 5,073,374 | -0.50(-1.44%) |
Aug 04, 2014 | 34.79 | 35.10 | 34.56 | 35.01 | 4,344,436 | +0.30(+0.86%) |
Aug 01, 2014 | 34.69 | 34.99 | 34.54 | 34.72 | 4,728,817 | -0.07(-0.21%) |
Jul 31, 2014 | 35.12 | 35.42 | 34.76 | 34.79 | 5,623,809 | -0.61(-1.73%) |
Jul 30, 2014 | 35.48 | 35.59 | 35.24 | 35.40 | 4,314,828 | +0.09(+0.26%) |
Jul 29, 2014 | 35.49 | 35.50 | 35.15 | 35.31 | 5,539,186 | -0.15(-0.42%) |
Jul 28, 2014 | 35.48 | 35.56 | 35.20 | 35.46 | 4,175,881 | -0.09(-0.26%) |
Jul 25, 2014 | 35.43 | 35.61 | 35.32 | 35.55 | 4,817,391 | +0.12(+0.35%) |
Jul 24, 2014 | 35.47 | 35.66 | 35.30 | 35.43 | 5,921,095 | -0.07(-0.19%) |
Jul 23, 2014 | 35.72 | 35.74 | 35.41 | 35.49 | 5,224,290 | -0.10(-0.28%) |
Jul 22, 2014 | 35.52 | 35.71 | 35.41 | 35.59 | 10,067,611 | +0.11(+0.30%) |
Jul 21, 2014 | 35.10 | 35.54 | 34.91 | 35.48 | 9,718,477 | +0.19(+0.54%) |
Jul 18, 2014 | 34.61 | 35.35 | 34.51 | 35.29 | 11,547,488 | +0.69(+1.98%) |
Jul 17, 2014 | 33.88 | 35.51 | 33.87 | 34.61 | 14,804,598 | +0.70(+2.07%) |
Jul 16, 2014 | 34.34 | 34.34 | 33.87 | 33.91 | 6,733,852 | -0.10(-0.29%) |
Jul 15, 2014 | 34.48 | 34.53 | 34.01 | 34.01 | 13,260,534 | -0.54(-1.55%) |
Jul 14, 2014 | 34.65 | 34.65 | 34.27 | 34.54 | 8,102,563 | +0.43(+1.26%) |
Jul 11, 2014 | 33.94 | 34.16 | 33.85 | 34.11 | 6,148,635 | +0.23(+0.68%) |
Jul 10, 2014 | 33.71 | 33.93 | 33.62 | 33.88 | 5,890,181 | -0.02(-0.07%) |
Jul 09, 2014 | 33.86 | 34.00 | 33.64 | 33.91 | 4,335,404 | +0.18(+0.54%) |
Jul 08, 2014 | 33.96 | 34.04 | 33.64 | 33.73 | 5,717,454 | -0.38(-1.11%) |
Jul 07, 2014 | 34.24 | 34.36 | 34.09 | 34.10 | 4,338,310 | -0.31(-0.91%) |
Jul 03, 2014 | 34.35 | 34.42 | 34.42 | 34.42 | 3,651,518 | +0.08(+0.24%) |
Jul 02, 2014 | 33.87 | 34.38 | 33.78 | 34.33 | 7,005,974 | +0.50(+1.48%) |
Jul 01, 2014 | 33.83 | 33.93 | 33.66 | 33.83 | 6,660,671 | +0.23(+0.68%) |
Jun 30, 2014 | 33.31 | 33.81 | 33.36 | 33.60 | 8,168,362 | +0.30(+0.89%) |
Jun 27, 2014 | 33.28 | 33.43 | 33.04 | 33.31 | 10,264,186 | -0.07(-0.20%) |
Jun 26, 2014 | 33.47 | 33.50 | 33.21 | 33.37 | 6,927,830 | -0.07(-0.20%) |
Jun 25, 2014 | 33.38 | 33.67 | 33.22 | 33.44 | 5,348,411 | +0.21(+0.62%) |
Jun 24, 2014 | 33.36 | 33.61 | 33.22 | 33.23 | 5,353,288 | -0.23(-0.69%) |
Jun 23, 2014 | 33.66 | 33.78 | 33.41 | 33.46 | 5,991,793 | -0.10(-0.29%) |
Jun 20, 2014 | 33.86 | 33.93 | 33.53 | 33.56 | 15,368,976 | -0.12(-0.37%) |
Jun 19, 2014 | 33.28 | 33.70 | 33.18 | 33.68 | 7,766,505 | +0.52(+1.56%) |
Jun 18, 2014 | 32.73 | 33.20 | 32.65 | 33.17 | 6,357,585 | +0.42(+1.28%) |
Jun 17, 2014 | 32.70 | 32.85 | 32.57 | 32.75 | 5,590,706 | -0.03(-0.10%) |
Jun 16, 2014 | 32.72 | 33.17 | 32.53 | 32.78 | 6,683,533 | +0.09(+0.28%) |
Jun 13, 2014 | 32.67 | 32.74 | 32.58 | 32.69 | 4,827,670 | -0.02(-0.05%) |
Jun 12, 2014 | 32.85 | 32.90 | 32.58 | 32.71 | 7,924,721 | -0.16(-0.48%) |
Jun 11, 2014 | 33.06 | 33.27 | 32.83 | 32.86 | 7,230,047 | -0.44(-1.31%) |
Jun 10, 2014 | 32.89 | 33.32 | 32.89 | 33.30 | 6,097,289 | +0.39(+1.20%) |
Jun 06, 2014 | 32.92 | 33.07 | 32.83 | 32.90 | 4,304,907 | -0.08(-0.25%) |
Jun 05, 2014 | 32.67 | 33.06 | 32.53 | 32.99 | 4,654,325 | +0.33(+1.01%) |
Jun 04, 2014 | 32.70 | 32.70 | 32.53 | 32.66 | 4,460,049 | -0.06(-0.18%) |
Jun 03, 2014 | 32.60 | 32.85 | 32.60 | 32.72 | 4,594,753 | +0.02(+0.05%) |
Jun 02, 2014 | 32.88 | 32.90 | 32.60 | 32.70 | 4,094,807 | -0.17(-0.53%) |
May 30, 2014 | 32.54 | 32.97 | 32.51 | 32.87 | 7,178,758 | +0.34(+1.04%) |
May 29, 2014 | 32.60 | 32.77 | 32.49 | 32.53 | 3,919,025 | -0.06(-0.18%) |
May 28, 2014 | 32.59 | 32.67 | 32.49 | 32.59 | 4,468,592 | +0.07(+0.23%) |
May 27, 2014 | 32.47 | 32.58 | 32.34 | 32.52 | 5,735,109 | -0.02(-0.05%) |
May 23, 2014 | 32.58 | 32.53 | 32.53 | 32.53 | 4,286,639 | -0.04(-0.12%) |
May 22, 2014 | 32.43 | 32.67 | 32.24 | 32.57 | 2,604,337 | +0.07(+0.22%) |
May 21, 2014 | 32.49 | 32.59 | 32.34 | 32.50 | 5,297,745 | +0.02(+0.05%) |
May 20, 2014 | 32.72 | 32.72 | 32.33 | 32.49 | 6,620,089 | -0.07(-0.23%) |
May 19, 2014 | 32.55 | 32.81 | 32.39 | 32.56 | 7,866,450 | +0.47(+1.46%) |
May 16, 2014 | 32.54 | 32.69 | 31.91 | 32.09 | 13,418,644 | -0.15(-0.46%) |
May 15, 2014 | 32.26 | 32.81 | 32.08 | 32.24 | 10,737,363 | -0.57(-1.73%) |
May 14, 2014 | 32.75 | 32.96 | 32.67 | 32.81 | 8,743,076 | +0.22(+0.68%) |
May 13, 2014 | 32.35 | 32.67 | 32.26 | 32.58 | 7,625,978 | +0.32(+0.99%) |
May 12, 2014 | 32.10 | 32.35 | 32.07 | 32.26 | 4,883,036 | +0.23(+0.72%) |
May 09, 2014 | 31.78 | 32.05 | 31.72 | 32.03 | 5,366,538 | +0.21(+0.67%) |
May 08, 2014 | 31.79 | 32.01 | 31.67 | 31.82 | 4,823,446 | +0.03(+0.10%) |
May 07, 2014 | 31.75 | 31.87 | 31.46 | 31.79 | 6,073,963 | +0.09(+0.29%) |
May 06, 2014 | 31.84 | 31.89 | 31.66 | 31.70 | 5,629,266 | -0.21(-0.67%) |
May 05, 2014 | 31.44 | 32.15 | 31.43 | 31.91 | 9,242,595 | +0.23(+0.73%) |
May 02, 2014 | 31.77 | 31.91 | 31.62 | 31.68 | 5,812,015 | -0.09(-0.28%) |
May 01, 2014 | 31.75 | 31.95 | 31.54 | 31.77 | 4,445,574 | -0.06(-0.18%) |
Apr 30, 2014 | 31.68 | 31.99 | 31.62 | 31.83 | 6,499,321 | +0.16(+0.52%) |
Apr 29, 2014 | 31.52 | 31.81 | 31.43 | 31.66 | 5,374,605 | +0.14(+0.44%) |
Apr 28, 2014 | 31.45 | 31.56 | 31.04 | 31.52 | 5,396,414 | +0.28(+0.89%) |
Apr 25, 2014 | 31.54 | 31.58 | 31.13 | 31.24 | 5,151,146 | -0.33(-1.04%) |
Apr 24, 2014 | 31.75 | 31.75 | 31.30 | 31.57 | 5,381,525 | -0.14(-0.44%) |
Apr 23, 2014 | 31.82 | 31.89 | 31.65 | 31.71 | 4,329,942 | +0.00(+0.00%) |
Apr 22, 2014 | 31.84 | 31.96 | 31.70 | 31.71 | 7,529,321 | -0.09(-0.28%) |
Apr 21, 2014 | 31.93 | 32.03 | 31.59 | 31.80 | 8,422,952 | -0.18(-0.57%) |
Apr 17, 2014 | 31.43 | 31.98 | 31.98 | 31.98 | 11,958,602 | +0.45(+1.43%) |
Apr 16, 2014 | 31.84 | 31.96 | 30.86 | 31.53 | 13,332,119 | +0.34(+1.08%) |
Apr 15, 2014 | 31.03 | 31.27 | 30.60 | 31.20 | 13,054,726 | +0.19(+0.61%) |
Apr 14, 2014 | 30.55 | 31.04 | 30.49 | 31.01 | 15,490,132 | +0.59(+1.95%) |
Apr 11, 2014 | 30.36 | 30.60 | 30.11 | 30.41 | 12,768,676 | -0.02(-0.05%) |
Apr 10, 2014 | 30.89 | 30.95 | 30.32 | 30.43 | 11,984,162 | -0.30(-0.98%) |
Apr 09, 2014 | 30.81 | 30.90 | 30.50 | 30.73 | 16,714,863 | +0.01(+0.03%) |
Apr 08, 2014 | 31.20 | 31.20 | 30.70 | 30.73 | 11,705,385 | -0.45(-1.44%) |
Apr 07, 2014 | 31.49 | 31.72 | 31.11 | 31.17 | 7,215,129 | -0.38(-1.19%) |
Apr 04, 2014 | 31.75 | 32.26 | 31.53 | 31.55 | 9,021,693 | -0.02(-0.05%) |
Apr 03, 2014 | 31.64 | 31.65 | 31.28 | 31.57 | 7,193,012 | +0.06(+0.18%) |
Apr 02, 2014 | 31.13 | 31.56 | 31.09 | 31.51 | 7,763,564 | +0.09(+0.29%) |
Apr 01, 2014 | 31.44 | 31.71 | 31.22 | 31.42 | 6,893,235 | -0.03(-0.10%) |
Mar 31, 2014 | 31.43 | 31.51 | 31.12 | 31.45 | 9,841,685 | +0.16(+0.52%) |
Mar 28, 2014 | 31.51 | 31.84 | 31.21 | 31.29 | 7,654,193 | -0.11(-0.36%) |
Mar 27, 2014 | 31.48 | 31.60 | 31.14 | 31.40 | 8,532,781 | -0.09(-0.29%) |
Mar 26, 2014 | 31.48 | 31.97 | 31.35 | 31.49 | 9,978,094 | +0.13(+0.42%) |
Mar 25, 2014 | 31.44 | 31.61 | 31.10 | 31.36 | 10,051,043 | -0.02(-0.08%) |
Mar 24, 2014 | 31.57 | 31.57 | 31.14 | 31.39 | 13,563,984 | +0.03(+0.10%) |
Mar 21, 2014 | 32.02 | 32.34 | 31.33 | 31.35 | 26,524,306 | -0.39(-1.23%) |
Mar 20, 2014 | 32.23 | 32.38 | 31.67 | 31.75 | 13,953,794 | -0.47(-1.47%) |
Mar 19, 2014 | 32.45 | 32.85 | 32.11 | 32.22 | 10,626,652 | -0.23(-0.70%) |
Mar 18, 2014 | 32.26 | 32.58 | 32.24 | 32.45 | 6,756,441 | +0.18(+0.56%) |
Mar 17, 2014 | 31.89 | 32.33 | 31.88 | 32.27 | 7,063,505 | +0.44(+1.39%) |
Mar 14, 2014 | 32.01 | 32.28 | 31.78 | 31.83 | 9,472,033 | -0.21(-0.66%) |
Mar 13, 2014 | 32.46 | 32.52 | 31.93 | 32.04 | 8,527,293 | -0.35(-1.08%) |
Mar 12, 2014 | 32.21 | 32.58 | 32.21 | 32.39 | 8,488,790 | -0.04(-0.13%) |
Mar 11, 2014 | 32.55 | 32.80 | 32.38 | 32.43 | 6,266,004 | -0.09(-0.28%) |
Mar 10, 2014 | 32.26 | 32.58 | 32.19 | 32.52 | 6,827,650 | +0.20(+0.63%) |
Mar 07, 2014 | 32.54 | 32.63 | 32.11 | 32.32 | 10,567,485 | -0.13(-0.40%) |
Mar 06, 2014 | 32.60 | 32.86 | 32.45 | 32.45 | 7,883,169 | -0.05(-0.15%) |
Mar 05, 2014 | 33.07 | 33.07 | 32.47 | 32.50 | 10,098,021 | -0.27(-0.82%) |
Mar 04, 2014 | 32.46 | 32.93 | 32.40 | 32.77 | 11,583,082 | +0.65(+2.01%) |
Mar 03, 2014 | 32.26 | 32.38 | 31.72 | 32.12 | 13,476,163 | -0.37(-1.13%) |
Feb 28, 2014 | 32.36 | 32.65 | 32.20 | 32.49 | 10,647,195 | -0.01(-0.03%) |
Feb 27, 2014 | 32.14 | 32.53 | 32.12 | 32.50 | 11,251,737 | +0.33(+1.02%) |
Feb 26, 2014 | 32.09 | 32.39 | 31.88 | 32.17 | 10,716,643 | +0.11(+0.36%) |
Feb 25, 2014 | 31.84 | 32.28 | 31.78 | 32.06 | 9,840,023 | +0.22(+0.69%) |
Feb 24, 2014 | 31.81 | 32.14 | 31.71 | 31.84 | 9,923,114 | +0.13(+0.41%) |
Feb 21, 2014 | 31.75 | 32.22 | 31.68 | 31.71 | 10,205,553 | -0.11(-0.33%) |
Feb 20, 2014 | 31.71 | 31.93 | 31.47 | 31.81 | 10,539,532 | +0.16(+0.49%) |
Feb 19, 2014 | 31.64 | 32.15 | 31.59 | 31.66 | 8,684,951 | -0.14(-0.44%) |
Feb 18, 2014 | 31.82 | 32.01 | 31.69 | 31.80 | 8,318,397 | +0.10(+0.31%) |
Feb 14, 2014 | 31.59 | 31.70 | 31.70 | 31.70 | 8,881,080 | +0.07(+0.23%) |
Feb 13, 2014 | 31.09 | 31.69 | 31.08 | 31.62 | 8,880,811 | +0.38(+1.20%) |
Feb 12, 2014 | 30.98 | 31.35 | 30.95 | 31.25 | 10,766,783 | +0.25(+0.82%) |
Feb 11, 2014 | 30.26 | 31.04 | 30.26 | 30.99 | 10,582,466 | +0.65(+2.13%) |
Feb 10, 2014 | 30.36 | 30.48 | 30.18 | 30.35 | 13,722,205 | -0.02(-0.05%) |
Feb 07, 2014 | 30.03 | 30.39 | 29.93 | 30.37 | 14,747,824 | +0.43(+1.45%) |
Feb 06, 2014 | 29.74 | 30.16 | 29.71 | 29.93 | 12,090,756 | +0.25(+0.83%) |
Feb 05, 2014 | 29.50 | 29.89 | 29.39 | 29.69 | 9,302,079 | +0.08(+0.28%) |
Feb 04, 2014 | 29.32 | 29.76 | 29.28 | 29.61 | 10,085,838 | +0.33(+1.12%) |
Feb 03, 2014 | 29.88 | 30.18 | 29.24 | 29.28 | 14,976,743 | -0.66(-2.21%) |
Jan 31, 2014 | 29.43 | 30.13 | 29.38 | 29.94 | 13,279,220 | +0.11(+0.36%) |
Jan 30, 2014 | 29.60 | 29.91 | 29.52 | 29.84 | 11,729,147 | +0.56(+1.90%) |
Jan 29, 2014 | 29.61 | 29.81 | 29.12 | 29.28 | 12,739,081 | -0.42(-1.43%) |
Jan 28, 2014 | 29.84 | 30.11 | 29.63 | 29.70 | 9,314,229 | +0.06(+0.19%) |
Jan 27, 2014 | 29.96 | 30.08 | 29.51 | 29.65 | 11,175,743 | -0.23(-0.77%) |
Jan 24, 2014 | 30.38 | 30.38 | 29.87 | 29.88 | 11,270,491 | -0.69(-2.27%) |
Jan 23, 2014 | 30.95 | 30.98 | 30.40 | 30.57 | 12,497,849 | -0.52(-1.68%) |
Jan 22, 2014 | 31.05 | 31.75 | 30.17 | 31.09 | 15,872,650 | -0.86(-2.68%) |
Jan 21, 2014 | 32.28 | 32.32 | 31.74 | 31.95 | 10,076,382 | -0.23(-0.71%) |
Jan 17, 2014 | 32.55 | 32.18 | 32.18 | 32.18 | 8,835,778 | -0.11(-0.35%) |
Jan 16, 2014 | 32.29 | 32.42 | 32.19 | 32.29 | 4,549,975 | +0.01(+0.03%) |
Jan 15, 2014 | 32.32 | 32.35 | 32.06 | 32.29 | 6,463,626 | -0.03(-0.10%) |
Jan 14, 2014 | 32.10 | 32.33 | 31.91 | 32.32 | 8,044,535 | +0.38(+1.18%) |
Jan 13, 2014 | 31.94 | 32.40 | 31.90 | 31.94 | 14,859,351 | -0.20(-0.61%) |
Jan 10, 2014 | 31.89 | 32.18 | 31.76 | 32.14 | 7,831,451 | +0.24(+0.76%) |
Jan 09, 2014 | 31.89 | 31.95 | 31.65 | 31.89 | 6,152,230 | +0.06(+0.18%) |
Jan 08, 2014 | 31.55 | 31.85 | 31.45 | 31.84 | 7,579,006 | +0.28(+0.90%) |
Jan 07, 2014 | 31.86 | 31.96 | 31.46 | 31.55 | 10,254,797 | -0.24(-0.77%) |
Jan 06, 2014 | 31.83 | 32.24 | 31.76 | 31.80 | 12,449,444 | +0.41(+1.32%) |
Jan 03, 2014 | 31.16 | 31.50 | 31.08 | 31.38 | 5,296,340 | +0.33(+1.07%) |
Jan 02, 2014 | 30.94 | 31.19 | 30.86 | 31.05 | 6,108,528 | -0.08(-0.26%) |
Dec 31, 2013 | 31.17 | 31.13 | 31.13 | 31.13 | 5,656,598 | -0.07(-0.21%) |
Dec 30, 2013 | 31.25 | 31.27 | 31.00 | 31.20 | 3,794,210 | +0.03(+0.10%) |
Dec 27, 2013 | 31.29 | 31.29 | 31.05 | 31.16 | 3,331,384 | +0.02(+0.05%) |
Dec 26, 2013 | 31.04 | 31.26 | 31.03 | 31.15 | 4,501,003 | +0.13(+0.42%) |
Dec 24, 2013 | 31.16 | 31.23 | 30.95 | 31.02 | 2,718,160 | -0.20(-0.65%) |
Dec 23, 2013 | 30.84 | 31.31 | 30.82 | 31.22 | 7,773,130 | +0.49(+1.59%) |
Dec 20, 2013 | 30.96 | 31.06 | 30.71 | 30.73 | 10,023,400 | -0.15(-0.50%) |
Dec 19, 2013 | 30.91 | 31.05 | 30.68 | 30.89 | 9,550,021 | -0.07(-0.24%) |
Dec 18, 2013 | 29.77 | 31.01 | 29.77 | 30.96 | 14,219,417 | +1.23(+4.12%) |
Dec 17, 2013 | 29.60 | 29.76 | 29.49 | 29.73 | 8,509,898 | +0.07(+0.22%) |
Dec 16, 2013 | 29.60 | 29.90 | 29.50 | 29.67 | 7,885,939 | +0.11(+0.36%) |
Dec 13, 2013 | 29.55 | 29.73 | 29.48 | 29.56 | 5,744,053 | +0.09(+0.30%) |
Dec 12, 2013 | 29.71 | 29.75 | 29.46 | 29.47 | 7,900,943 | -0.24(-0.79%) |
Dec 11, 2013 | 30.05 | 30.05 | 29.66 | 29.71 | 7,616,049 | -0.43(-1.43%) |
Dec 10, 2013 | 30.13 | 30.33 | 30.02 | 30.14 | 6,625,702 | -0.07(-0.24%) |
Dec 09, 2013 | 30.52 | 30.52 | 30.18 | 30.21 | 6,121,748 | -0.27(-0.88%) |
Dec 06, 2013 | 30.27 | 30.49 | 30.19 | 30.48 | 4,992,696 | +0.50(+1.65%) |
Dec 05, 2013 | 30.29 | 30.31 | 29.96 | 29.99 | 6,507,856 | -0.36(-1.18%) |
Dec 04, 2013 | 30.34 | 30.74 | 30.12 | 30.34 | 6,270,432 | -0.19(-0.64%) |
Dec 03, 2013 | 30.82 | 30.98 | 30.26 | 30.54 | 9,575,975 | -0.44(-1.42%) |
Dec 02, 2013 | 31.06 | 31.11 | 30.89 | 30.98 | 6,945,761 | -0.04(-0.13%) |
Nov 29, 2013 | 31.22 | 31.27 | 30.93 | 31.02 | 4,325,058 | -0.11(-0.34%) |
Nov 27, 2013 | 31.46 | 31.46 | 30.86 | 31.12 | 5,553,024 | +0.20(+0.66%) |
Nov 26, 2013 | 31.10 | 31.10 | 30.78 | 30.92 | 5,940,409 | -0.06(-0.21%) |
Nov 25, 2013 | 31.17 | 31.40 | 30.89 | 30.98 | 5,653,232 | -0.08(-0.26%) |
Nov 22, 2013 | 30.97 | 31.16 | 30.90 | 31.07 | 5,495,627 | +0.15(+0.47%) |
Nov 21, 2013 | 31.17 | 31.24 | 30.85 | 30.92 | 6,216,726 | -0.09(-0.29%) |
Nov 20, 2013 | 31.47 | 31.52 | 30.79 | 31.01 | 7,896,368 | -0.43(-1.37%) |
Nov 19, 2013 | 30.81 | 31.46 | 30.76 | 31.44 | 12,163,635 | +0.63(+2.03%) |
Nov 18, 2013 | 30.90 | 30.98 | 30.77 | 30.81 | 5,640,262 | -0.09(-0.29%) |
Nov 15, 2013 | 30.68 | 30.98 | 30.66 | 30.90 | 8,028,379 | +0.24(+0.77%) |
Nov 14, 2013 | 30.77 | 30.93 | 30.59 | 30.67 | 5,359,555 | -0.01(-0.03%) |
Nov 13, 2013 | 30.35 | 30.68 | 30.19 | 30.68 | 7,561,393 | +0.24(+0.80%) |
Nov 12, 2013 | 30.72 | 30.84 | 30.29 | 30.43 | 7,406,360 | -0.35(-1.13%) |
Nov 11, 2013 | 31.00 | 31.24 | 30.60 | 30.78 | 8,455,611 | -0.18(-0.58%) |
Nov 08, 2013 | 30.46 | 30.98 | 30.23 | 30.96 | 10,778,244 | +0.39(+1.28%) |
Nov 07, 2013 | 30.55 | 30.97 | 30.51 | 30.57 | 11,665,074 | +0.06(+0.21%) |
Nov 06, 2013 | 30.42 | 30.70 | 30.08 | 30.51 | 8,721,528 | +0.16(+0.54%) |
Nov 05, 2013 | 29.93 | 30.40 | 29.78 | 30.34 | 11,111,001 | +0.31(+1.03%) |
Nov 04, 2013 | 30.03 | 30.07 | 29.80 | 30.03 | 6,950,562 | +0.02(+0.05%) |
Nov 01, 2013 | 29.80 | 30.08 | 29.73 | 30.02 | 6,842,514 | +0.33(+1.12%) |
Oct 31, 2013 | 30.06 | 30.16 | 29.69 | 29.69 | 9,502,407 | -0.32(-1.06%) |
Oct 30, 2013 | 30.32 | 30.36 | 29.89 | 30.00 | 6,117,918 | -0.28(-0.91%) |
Oct 29, 2013 | 30.34 | 30.42 | 30.26 | 30.28 | 6,468,591 | +0.00(+0.00%) |
Oct 28, 2013 | 30.32 | 30.42 | 30.19 | 30.28 | 5,909,590 | +0.02(+0.08%) |
Oct 25, 2013 | 30.25 | 30.35 | 30.03 | 30.25 | 7,769,439 | +0.03(+0.11%) |
Oct 24, 2013 | 30.23 | 30.55 | 30.21 | 30.22 | 7,770,589 | -0.02(-0.05%) |
Oct 23, 2013 | 29.98 | 30.26 | 29.90 | 30.24 | 9,321,898 | +0.17(+0.57%) |
Oct 22, 2013 | 30.00 | 30.19 | 29.82 | 30.07 | 11,965,036 | +0.13(+0.43%) |
Oct 21, 2013 | 30.19 | 30.19 | 29.87 | 29.94 | 9,386,166 | -0.35(-1.15%) |
Oct 18, 2013 | 30.19 | 30.29 | 29.97 | 30.29 | 14,469,956 | +0.10(+0.32%) |
Oct 17, 2013 | 29.15 | 30.27 | 29.15 | 30.19 | 21,386,902 | +1.03(+3.54%) |
Oct 16, 2013 | 27.90 | 29.30 | 27.81 | 29.16 | 20,872,928 | +1.78(+6.50%) |
Oct 15, 2013 | 27.54 | 27.76 | 27.30 | 27.38 | 13,589,486 | -0.24(-0.85%) |
Oct 14, 2013 | 27.22 | 27.64 | 27.11 | 27.61 | 8,386,787 | +0.20(+0.71%) |
Oct 11, 2013 | 27.31 | 27.53 | 27.16 | 27.42 | 6,204,500 | +0.10(+0.36%) |
Oct 10, 2013 | 27.08 | 27.35 | 27.02 | 27.32 | 9,518,089 | +0.50(+1.85%) |
Oct 09, 2013 | 26.71 | 27.00 | 26.49 | 26.83 | 10,093,227 | +0.13(+0.48%) |
Oct 08, 2013 | 27.13 | 27.17 | 26.68 | 26.70 | 10,087,736 | -0.40(-1.46%) |
Oct 07, 2013 | 26.87 | 27.25 | 26.79 | 27.09 | 6,818,496 | -0.05(-0.18%) |
Oct 04, 2013 | 26.94 | 27.26 | 26.90 | 27.14 | 9,245,840 | +0.22(+0.81%) |
Oct 03, 2013 | 27.33 | 27.34 | 26.91 | 26.92 | 9,990,044 | -0.49(-1.80%) |
Oct 02, 2013 | 27.08 | 27.43 | 27.07 | 27.42 | 9,960,247 | +0.10(+0.36%) |
Oct 01, 2013 | 26.83 | 27.34 | 26.79 | 27.32 | 8,521,241 | +0.48(+1.78%) |
Sep 30, 2013 | 26.73 | 27.03 | 26.71 | 26.84 | 11,645,865 | +0.04(+0.15%) |
Sep 27, 2013 | 27.05 | 27.05 | 26.73 | 26.80 | 14,619,358 | -0.42(-1.54%) |
Sep 26, 2013 | 27.30 | 27.39 | 27.08 | 27.22 | 9,936,813 | -0.01(-0.03%) |
Sep 25, 2013 | 27.76 | 27.78 | 26.97 | 27.23 | 32,387,160 | -0.56(-2.01%) |
Sep 24, 2013 | 28.36 | 28.39 | 27.76 | 27.79 | 12,024,473 | -0.61(-2.16%) |
Sep 23, 2013 | 28.51 | 28.52 | 28.36 | 28.40 | 7,060,466 | -0.14(-0.48%) |
Sep 20, 2013 | 28.62 | 28.69 | 28.48 | 28.54 | 9,796,137 | -0.04(-0.14%) |
Sep 19, 2013 | 28.84 | 28.89 | 28.54 | 28.58 | 7,925,549 | -0.25(-0.87%) |
Sep 18, 2013 | 28.31 | 28.85 | 28.22 | 28.83 | 8,344,955 | +0.55(+1.94%) |
Sep 17, 2013 | 28.31 | 28.32 | 28.16 | 28.28 | 5,885,126 | -0.03(-0.11%) |
Sep 16, 2013 | 28.52 | 28.52 | 28.27 | 28.31 | 7,086,837 | +0.11(+0.40%) |
Sep 13, 2013 | 28.23 | 28.23 | 27.96 | 28.20 | 6,036,778 | +0.09(+0.32%) |
Sep 12, 2013 | 28.11 | 28.23 | 27.97 | 28.11 | 8,785,799 | +0.01(+0.03%) |
Sep 11, 2013 | 27.59 | 28.27 | 27.57 | 28.10 | 11,746,631 | +0.53(+1.94%) |
Sep 10, 2013 | 27.53 | 27.65 | 27.49 | 27.57 | 9,008,216 | +0.23(+0.86%) |
Sep 09, 2013 | 27.09 | 27.34 | 27.06 | 27.34 | 6,980,861 | +0.24(+0.90%) |
Sep 06, 2013 | 27.27 | 27.30 | 26.89 | 27.09 | 8,240,095 | -0.19(-0.71%) |
Sep 05, 2013 | 27.09 | 27.30 | 27.09 | 27.29 | 7,796,373 | +0.23(+0.84%) |
Sep 04, 2013 | 26.70 | 27.32 | 26.64 | 27.06 | 14,637,334 | +0.43(+1.61%) |