Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.14 | 33.26 | 33.08 | 33.10 | 2,865,531 | -0.27(-0.81%) |
May 29, 2014 | 33.34 | 33.47 | 33.27 | 33.37 | 2,822,787 | +0.37(+1.12%) |
May 28, 2014 | 33.20 | 33.40 | 33.01 | 33.01 | 3,679,187 | -0.72(-2.15%) |
May 27, 2014 | 33.93 | 33.93 | 33.67 | 33.73 | 4,817,065 | +0.07(+0.22%) |
May 23, 2014 | 33.75 | 33.66 | 33.66 | 33.66 | 2,419,723 | -0.22(-0.65%) |
May 22, 2014 | 33.91 | 33.98 | 33.83 | 33.87 | 1,524,282 | -0.08(-0.22%) |
May 21, 2014 | 33.81 | 34.06 | 33.77 | 33.95 | 2,479,628 | +0.37(+1.11%) |
May 20, 2014 | 33.64 | 33.71 | 33.51 | 33.58 | 2,954,417 | -0.08(-0.24%) |
May 19, 2014 | 33.63 | 33.77 | 33.55 | 33.66 | 4,554,186 | -0.36(-1.06%) |
May 16, 2014 | 33.96 | 34.12 | 33.93 | 34.02 | 3,870,851 | -0.04(-0.11%) |
May 15, 2014 | 33.86 | 34.10 | 33.82 | 34.05 | 6,685,022 | +0.18(+0.54%) |
May 14, 2014 | 33.60 | 33.94 | 33.43 | 33.87 | 9,356,313 | +0.19(+0.57%) |
May 13, 2014 | 33.31 | 33.69 | 33.30 | 33.68 | 11,102,920 | +0.23(+0.69%) |
May 12, 2014 | 33.26 | 33.46 | 33.20 | 33.45 | 8,527,957 | +0.09(+0.27%) |
May 09, 2014 | 33.18 | 33.38 | 33.04 | 33.36 | 4,443,514 | +0.05(+0.16%) |
May 08, 2014 | 33.26 | 33.40 | 33.19 | 33.30 | 4,967,530 | -0.33(-0.99%) |
May 07, 2014 | 33.56 | 33.69 | 33.44 | 33.64 | 4,310,835 | +0.02(+0.05%) |
May 06, 2014 | 33.58 | 33.75 | 33.53 | 33.62 | 5,132,990 | +0.08(+0.23%) |
May 05, 2014 | 33.29 | 33.55 | 33.10 | 33.54 | 3,230,333 | +0.10(+0.29%) |
May 02, 2014 | 33.38 | 33.52 | 33.25 | 33.44 | 2,902,067 | -0.16(-0.49%) |
May 01, 2014 | 33.56 | 33.72 | 33.50 | 33.61 | 2,835,953 | +0.02(+0.05%) |
Apr 30, 2014 | 33.64 | 33.73 | 33.16 | 33.59 | 6,238,312 | -0.62(-1.81%) |
Apr 29, 2014 | 33.78 | 34.26 | 33.77 | 34.21 | 6,666,842 | +0.23(+0.68%) |
Apr 28, 2014 | 33.99 | 34.04 | 33.54 | 33.98 | 5,137,683 | +0.15(+0.45%) |
Apr 25, 2014 | 33.80 | 33.86 | 33.56 | 33.83 | 3,465,007 | +0.15(+0.45%) |
Apr 24, 2014 | 33.77 | 33.78 | 33.49 | 33.67 | 4,035,975 | +0.22(+0.67%) |
Apr 23, 2014 | 33.67 | 33.68 | 33.34 | 33.45 | 3,651,423 | -0.10(-0.29%) |
Apr 22, 2014 | 33.68 | 33.75 | 33.49 | 33.55 | 8,667,287 | +1.32(+4.10%) |
Apr 21, 2014 | 31.96 | 32.26 | 31.90 | 32.22 | 2,698,313 | +0.37(+1.16%) |
Apr 17, 2014 | 31.75 | 31.85 | 31.85 | 31.85 | 3,658,563 | -0.19(-0.59%) |
Apr 16, 2014 | 31.93 | 32.05 | 31.81 | 32.04 | 4,199,509 | +0.30(+0.96%) |
Apr 15, 2014 | 31.64 | 31.77 | 31.36 | 31.74 | 3,017,812 | +0.29(+0.93%) |
Apr 14, 2014 | 31.41 | 31.51 | 31.25 | 31.45 | 3,635,742 | +0.05(+0.15%) |
Apr 11, 2014 | 31.38 | 31.70 | 31.36 | 31.40 | 5,409,115 | -0.48(-1.50%) |
Apr 10, 2014 | 32.39 | 32.47 | 31.83 | 31.88 | 3,812,131 | -0.53(-1.63%) |
Apr 09, 2014 | 32.17 | 32.41 | 32.03 | 32.41 | 4,081,020 | +0.75(+2.36%) |
Apr 08, 2014 | 31.67 | 31.79 | 31.56 | 31.66 | 5,369,771 | +0.39(+1.24%) |
Apr 07, 2014 | 31.54 | 31.56 | 31.17 | 31.27 | 5,911,446 | -0.36(-1.13%) |
Apr 04, 2014 | 31.99 | 32.02 | 31.61 | 31.63 | 4,642,073 | -0.35(-1.10%) |
Apr 03, 2014 | 32.01 | 32.05 | 31.81 | 31.98 | 3,573,996 | -0.17(-0.53%) |
Apr 02, 2014 | 32.11 | 32.20 | 32.04 | 32.15 | 5,039,487 | -0.18(-0.56%) |
Apr 01, 2014 | 32.05 | 32.38 | 32.01 | 32.33 | 4,182,054 | -0.08(-0.24%) |
Mar 31, 2014 | 32.47 | 32.50 | 32.20 | 32.41 | 4,258,078 | -0.29(-0.87%) |
Mar 28, 2014 | 32.82 | 33.04 | 32.59 | 32.70 | 2,556,640 | -0.01(-0.04%) |
Mar 27, 2014 | 32.64 | 32.77 | 32.47 | 32.71 | 4,016,950 | +0.20(+0.62%) |
Mar 26, 2014 | 32.73 | 32.84 | 32.49 | 32.51 | 3,235,985 | -0.18(-0.56%) |
Mar 25, 2014 | 32.53 | 32.81 | 32.46 | 32.69 | 3,929,901 | +0.55(+1.70%) |
Mar 24, 2014 | 32.40 | 32.41 | 31.91 | 32.15 | 3,249,601 | -0.05(-0.15%) |
Mar 21, 2014 | 32.58 | 32.73 | 32.18 | 32.19 | 4,777,000 | -0.58(-1.76%) |
Mar 20, 2014 | 32.59 | 32.80 | 32.57 | 32.77 | 3,767,207 | -0.42(-1.26%) |
Mar 19, 2014 | 33.28 | 33.59 | 33.02 | 33.19 | 2,463,434 | -0.02(-0.07%) |
Mar 18, 2014 | 33.10 | 33.36 | 33.10 | 33.21 | 2,094,028 | +0.12(+0.37%) |
Mar 17, 2014 | 32.95 | 33.24 | 32.95 | 33.09 | 2,439,612 | +0.19(+0.59%) |
Mar 14, 2014 | 33.02 | 33.09 | 32.86 | 32.90 | 2,656,629 | -0.08(-0.24%) |
Mar 13, 2014 | 33.46 | 33.46 | 32.95 | 32.98 | 4,281,188 | -0.38(-1.13%) |
Mar 12, 2014 | 33.27 | 33.50 | 33.26 | 33.35 | 3,321,015 | -0.41(-1.20%) |
Mar 11, 2014 | 33.79 | 33.94 | 33.66 | 33.76 | 3,010,718 | -0.12(-0.34%) |
Mar 10, 2014 | 33.64 | 33.89 | 33.59 | 33.87 | 3,115,025 | +0.19(+0.56%) |
Mar 07, 2014 | 33.72 | 33.77 | 33.44 | 33.69 | 3,587,498 | -0.19(-0.57%) |
Mar 06, 2014 | 34.15 | 34.17 | 33.85 | 33.88 | 3,558,497 | -0.35(-1.03%) |
Mar 05, 2014 | 34.18 | 34.34 | 34.13 | 34.23 | 2,784,629 | +0.00(+0.00%) |
Mar 04, 2014 | 34.15 | 34.34 | 34.10 | 34.23 | 3,696,940 | +0.38(+1.13%) |
Mar 03, 2014 | 33.66 | 33.85 | 33.62 | 33.85 | 3,799,560 | -0.09(-0.25%) |
Feb 28, 2014 | 33.97 | 34.08 | 33.75 | 33.94 | 4,676,626 | -0.12(-0.34%) |
Feb 27, 2014 | 34.06 | 34.21 | 33.99 | 34.05 | 9,635,946 | -0.05(-0.16%) |
Feb 26, 2014 | 34.04 | 34.17 | 34.00 | 34.10 | 3,912,920 | +0.32(+0.93%) |
Feb 25, 2014 | 33.68 | 34.04 | 33.64 | 33.79 | 4,063,507 | -0.03(-0.09%) |
Feb 24, 2014 | 33.72 | 34.06 | 33.69 | 33.82 | 2,946,849 | +0.04(+0.11%) |
Feb 21, 2014 | 34.11 | 34.14 | 33.76 | 33.78 | 3,093,696 | -0.32(-0.94%) |
Feb 20, 2014 | 34.00 | 34.18 | 33.85 | 34.10 | 4,789,290 | +0.31(+0.92%) |
Feb 19, 2014 | 33.79 | 34.18 | 33.76 | 33.80 | 4,137,565 | -0.12(-0.36%) |
Feb 18, 2014 | 33.68 | 33.96 | 33.67 | 33.92 | 5,069,714 | +0.46(+1.38%) |
Feb 14, 2014 | 33.21 | 33.46 | 33.46 | 33.46 | 3,003,646 | +0.50(+1.51%) |
Feb 13, 2014 | 32.67 | 33.00 | 32.65 | 32.96 | 2,471,489 | +0.15(+0.46%) |
Feb 12, 2014 | 32.69 | 32.86 | 32.67 | 32.81 | 2,794,104 | +0.38(+1.18%) |
Feb 11, 2014 | 32.03 | 32.47 | 32.03 | 32.43 | 4,079,688 | +0.70(+2.21%) |
Feb 10, 2014 | 31.44 | 31.73 | 31.44 | 31.73 | 3,999,811 | +0.10(+0.30%) |
Feb 07, 2014 | 31.51 | 31.67 | 31.40 | 31.63 | 6,432,496 | +0.32(+1.03%) |
Feb 06, 2014 | 31.01 | 31.32 | 30.99 | 31.31 | 3,923,057 | +0.37(+1.18%) |
Feb 05, 2014 | 30.85 | 30.98 | 30.59 | 30.94 | 6,338,277 | +0.47(+1.55%) |
Feb 04, 2014 | 30.58 | 30.61 | 30.32 | 30.47 | 3,826,154 | -0.06(-0.20%) |
Feb 03, 2014 | 31.04 | 31.07 | 30.50 | 30.53 | 5,503,086 | -0.32(-1.05%) |
Jan 31, 2014 | 30.60 | 30.99 | 30.55 | 30.85 | 4,493,480 | -0.25(-0.81%) |
Jan 30, 2014 | 30.94 | 31.24 | 30.85 | 31.10 | 4,168,384 | -0.05(-0.15%) |
Jan 29, 2014 | 31.22 | 31.34 | 31.04 | 31.15 | 4,852,539 | -0.73(-2.29%) |
Jan 28, 2014 | 31.90 | 32.04 | 31.69 | 31.88 | 2,664,150 | +0.09(+0.28%) |
Jan 27, 2014 | 31.95 | 32.05 | 31.77 | 31.79 | 3,697,831 | -0.13(-0.41%) |
Jan 24, 2014 | 32.34 | 32.37 | 31.92 | 31.92 | 4,320,301 | -0.94(-2.86%) |
Jan 23, 2014 | 32.74 | 32.86 | 32.59 | 32.86 | 4,436,409 | +0.10(+0.29%) |
Jan 22, 2014 | 32.92 | 32.92 | 32.68 | 32.77 | 4,045,293 | -0.13(-0.38%) |
Jan 21, 2014 | 32.95 | 32.97 | 32.69 | 32.89 | 4,810,486 | +0.51(+1.57%) |
Jan 17, 2014 | 32.34 | 32.38 | 32.38 | 32.38 | 3,935,144 | +0.25(+0.78%) |
Jan 16, 2014 | 32.00 | 32.13 | 31.91 | 32.13 | 2,592,673 | +0.19(+0.58%) |
Jan 15, 2014 | 31.47 | 31.99 | 31.67 | 31.95 | 5,743,389 | +0.48(+1.52%) |
Jan 14, 2014 | 31.24 | 31.49 | 31.15 | 31.47 | 3,255,805 | +0.42(+1.35%) |
Jan 13, 2014 | 31.22 | 31.36 | 31.03 | 31.05 | 7,470,336 | -0.53(-1.67%) |
Jan 10, 2014 | 31.59 | 31.77 | 31.47 | 31.58 | 5,742,798 | -0.05(-0.17%) |
Jan 09, 2014 | 31.89 | 31.90 | 31.49 | 31.63 | 4,098,467 | +0.07(+0.21%) |
Jan 08, 2014 | 31.65 | 31.72 | 31.52 | 31.56 | 2,903,136 | -0.20(-0.64%) |
Jan 07, 2014 | 31.79 | 31.88 | 31.69 | 31.77 | 2,254,881 | +0.04(+0.13%) |
Jan 06, 2014 | 31.77 | 31.89 | 31.67 | 31.73 | 2,708,148 | +0.12(+0.38%) |
Jan 03, 2014 | 31.55 | 31.71 | 31.51 | 31.61 | 2,158,028 | +0.01(+0.02%) |
Jan 02, 2014 | 31.66 | 31.67 | 31.45 | 31.60 | 2,924,452 | -0.36(-1.12%) |
Dec 31, 2013 | 31.78 | 31.96 | 31.96 | 31.96 | 1,950,365 | +0.16(+0.51%) |
Dec 30, 2013 | 31.73 | 31.87 | 31.61 | 31.80 | 1,789,872 | +0.07(+0.23%) |
Dec 27, 2013 | 31.84 | 31.85 | 31.56 | 31.73 | 2,491,441 | +0.38(+1.22%) |
Dec 26, 2013 | 31.13 | 31.38 | 31.12 | 31.34 | 1,876,251 | +0.23(+0.73%) |
Dec 24, 2013 | 31.12 | 31.18 | 31.07 | 31.12 | 2,034,696 | +0.24(+0.78%) |
Dec 23, 2013 | 31.07 | 31.10 | 30.83 | 30.88 | 3,115,750 | +0.12(+0.39%) |
Dec 20, 2013 | 30.79 | 30.98 | 30.73 | 30.76 | 4,782,739 | -0.11(-0.37%) |
Dec 19, 2013 | 30.71 | 30.91 | 30.62 | 30.87 | 4,860,037 | +0.14(+0.45%) |
Dec 18, 2013 | 30.32 | 30.76 | 30.23 | 30.73 | 8,092,947 | +0.17(+0.57%) |
Dec 17, 2013 | 30.57 | 30.67 | 30.46 | 30.56 | 4,178,844 | -0.50(-1.62%) |
Dec 16, 2013 | 31.01 | 31.17 | 30.90 | 31.06 | 3,392,728 | +0.31(+1.01%) |
Dec 13, 2013 | 30.61 | 30.76 | 30.58 | 30.75 | 4,218,097 | +0.05(+0.16%) |
Dec 12, 2013 | 30.78 | 30.83 | 30.62 | 30.70 | 3,226,502 | -0.08(-0.27%) |
Dec 11, 2013 | 31.16 | 31.22 | 30.77 | 30.79 | 3,163,424 | -0.35(-1.13%) |
Dec 10, 2013 | 31.21 | 31.27 | 31.08 | 31.14 | 2,852,137 | -0.29(-0.93%) |
Dec 09, 2013 | 31.36 | 31.47 | 31.30 | 31.43 | 2,778,366 | -0.08(-0.27%) |
Dec 06, 2013 | 31.45 | 31.53 | 31.36 | 31.52 | 2,221,315 | +0.26(+0.82%) |
Dec 05, 2013 | 31.22 | 31.28 | 31.14 | 31.26 | 3,599,636 | +0.07(+0.21%) |
Dec 04, 2013 | 31.15 | 31.28 | 31.07 | 31.19 | 4,140,346 | -0.23(-0.74%) |
Dec 03, 2013 | 31.59 | 31.66 | 31.35 | 31.43 | 2,241,756 | -0.29(-0.92%) |
Dec 02, 2013 | 31.73 | 31.82 | 31.67 | 31.72 | 2,330,919 | +0.04(+0.13%) |
Nov 29, 2013 | 31.58 | 31.78 | 31.56 | 31.68 | 2,780,969 | +0.29(+0.92%) |
Nov 27, 2013 | 31.57 | 31.62 | 31.34 | 31.39 | 3,524,054 | +0.03(+0.10%) |
Nov 26, 2013 | 31.33 | 31.46 | 31.24 | 31.36 | 12,664,740 | -0.26(-0.81%) |
Nov 25, 2013 | 31.76 | 32.12 | 31.51 | 31.62 | 6,345,539 | -0.32(-1.01%) |
Nov 22, 2013 | 31.85 | 31.94 | 31.77 | 31.94 | 3,217,376 | +0.08(+0.26%) |
Nov 21, 2013 | 31.70 | 31.86 | 31.64 | 31.86 | 5,838,293 | +0.34(+1.06%) |
Nov 20, 2013 | 31.73 | 31.83 | 31.45 | 31.52 | 3,357,913 | +0.04(+0.11%) |
Nov 19, 2013 | 31.38 | 31.55 | 31.33 | 31.49 | 3,866,376 | +0.35(+1.13%) |
Nov 18, 2013 | 31.40 | 31.40 | 31.11 | 31.13 | 2,464,891 | -0.04(-0.13%) |
Nov 15, 2013 | 31.14 | 31.22 | 31.06 | 31.18 | 3,272,985 | -0.03(-0.10%) |
Nov 14, 2013 | 31.09 | 31.26 | 31.06 | 31.21 | 3,327,492 | +0.11(+0.37%) |
Nov 13, 2013 | 30.86 | 31.09 | 30.84 | 31.09 | 3,647,968 | +0.23(+0.73%) |
Nov 12, 2013 | 30.77 | 30.97 | 30.75 | 30.87 | 5,136,695 | -0.50(-1.60%) |
Nov 11, 2013 | 31.34 | 31.45 | 31.25 | 31.37 | 3,842,015 | -0.08(-0.24%) |
Nov 08, 2013 | 31.19 | 31.45 | 31.17 | 31.45 | 3,233,212 | +0.26(+0.83%) |
Nov 07, 2013 | 31.40 | 31.42 | 31.14 | 31.19 | 4,189,129 | -0.36(-1.14%) |
Nov 06, 2013 | 31.53 | 31.60 | 31.38 | 31.55 | 4,370,712 | -0.21(-0.65%) |
Nov 05, 2013 | 31.49 | 31.81 | 31.43 | 31.75 | 3,901,925 | +0.19(+0.60%) |
Nov 04, 2013 | 31.45 | 31.58 | 31.25 | 31.56 | 5,700,652 | +0.10(+0.32%) |
Nov 01, 2013 | 31.07 | 31.48 | 31.01 | 31.46 | 12,530,592 | +0.33(+1.06%) |
Oct 31, 2013 | 31.27 | 31.29 | 31.05 | 31.13 | 3,452,449 | +0.04(+0.13%) |
Oct 30, 2013 | 31.23 | 31.32 | 30.99 | 31.09 | 2,697,657 | -0.04(-0.11%) |
Oct 29, 2013 | 31.04 | 31.19 | 31.01 | 31.13 | 2,597,074 | +0.02(+0.08%) |
Oct 28, 2013 | 30.91 | 31.14 | 30.91 | 31.10 | 3,072,575 | +0.31(+1.02%) |
Oct 25, 2013 | 30.80 | 30.98 | 30.64 | 30.79 | 5,312,639 | +0.18(+0.60%) |
Oct 24, 2013 | 30.58 | 30.69 | 30.48 | 30.61 | 4,241,518 | +0.58(+1.93%) |
Oct 23, 2013 | 29.95 | 30.17 | 29.94 | 30.03 | 8,242,017 | -0.59(-1.91%) |
Oct 22, 2013 | 30.52 | 30.75 | 30.48 | 30.61 | 5,003,079 | +0.42(+1.39%) |
Oct 21, 2013 | 30.12 | 30.30 | 30.07 | 30.19 | 2,376,366 | +0.01(+0.02%) |
Oct 18, 2013 | 30.26 | 30.34 | 30.11 | 30.19 | 2,354,300 | -0.05(-0.16%) |
Oct 17, 2013 | 30.05 | 30.23 | 30.03 | 30.23 | 2,823,886 | +0.49(+1.63%) |
Oct 16, 2013 | 29.67 | 29.77 | 29.56 | 29.75 | 2,650,502 | +0.12(+0.40%) |
Oct 15, 2013 | 29.74 | 29.76 | 29.62 | 29.63 | 2,475,837 | -0.15(-0.52%) |
Oct 14, 2013 | 29.48 | 29.78 | 29.46 | 29.78 | 2,444,932 | +0.33(+1.10%) |
Oct 11, 2013 | 29.36 | 29.50 | 29.29 | 29.46 | 2,289,319 | +0.07(+0.22%) |
Oct 10, 2013 | 28.99 | 29.45 | 28.99 | 29.39 | 6,115,617 | +0.22(+0.77%) |
Oct 09, 2013 | 29.26 | 29.33 | 29.14 | 29.17 | 3,257,468 | -0.14(-0.46%) |
Oct 08, 2013 | 29.54 | 29.61 | 29.29 | 29.30 | 2,887,644 | -0.35(-1.18%) |
Oct 07, 2013 | 29.62 | 29.91 | 29.62 | 29.65 | 4,582,936 | +0.01(+0.04%) |
Oct 04, 2013 | 29.65 | 29.76 | 29.57 | 29.64 | 4,457,489 | -0.43(-1.44%) |
Oct 03, 2013 | 30.06 | 30.14 | 29.97 | 30.07 | 4,611,777 | +0.37(+1.23%) |
Oct 02, 2013 | 29.59 | 29.77 | 29.56 | 29.71 | 3,760,350 | -0.20(-0.67%) |
Oct 01, 2013 | 29.78 | 29.93 | 29.71 | 29.91 | 4,720,542 | +0.23(+0.78%) |
Sep 30, 2013 | 29.83 | 29.86 | 29.64 | 29.68 | 3,441,307 | -0.18(-0.61%) |
Sep 27, 2013 | 29.87 | 30.04 | 29.81 | 29.86 | 3,608,213 | -0.27(-0.88%) |
Sep 26, 2013 | 30.26 | 30.37 | 30.04 | 30.13 | 4,613,053 | -0.08(-0.27%) |
Sep 25, 2013 | 30.39 | 30.41 | 30.17 | 30.21 | 2,244,179 | -0.06(-0.20%) |
Sep 24, 2013 | 30.25 | 30.39 | 30.17 | 30.27 | 2,390,213 | +0.03(+0.10%) |
Sep 23, 2013 | 30.10 | 30.25 | 30.04 | 30.24 | 4,111,148 | +0.35(+1.17%) |
Sep 20, 2013 | 30.04 | 30.09 | 29.85 | 29.89 | 3,942,097 | +0.15(+0.52%) |
Sep 19, 2013 | 30.26 | 30.27 | 29.71 | 29.74 | 5,339,253 | -0.59(-1.95%) |
Sep 18, 2013 | 30.16 | 30.41 | 29.89 | 30.33 | 4,068,212 | +0.08(+0.27%) |
Sep 17, 2013 | 30.39 | 30.48 | 30.15 | 30.25 | 3,721,675 | -0.10(-0.33%) |
Sep 16, 2013 | 30.67 | 30.68 | 30.24 | 30.35 | 4,570,425 | -0.07(-0.21%) |
Sep 13, 2013 | 30.35 | 30.45 | 30.28 | 30.41 | 2,245,830 | +0.11(+0.37%) |
Sep 12, 2013 | 30.43 | 30.47 | 30.15 | 30.30 | 3,193,389 | -0.05(-0.18%) |
Sep 11, 2013 | 30.04 | 30.38 | 30.04 | 30.35 | 4,799,222 | +0.53(+1.77%) |
Sep 10, 2013 | 29.67 | 29.96 | 29.55 | 29.83 | 8,101,593 | -0.02(-0.08%) |
Sep 09, 2013 | 30.50 | 30.58 | 29.62 | 29.85 | 10,528,305 | -0.72(-2.34%) |
Sep 06, 2013 | 30.60 | 30.67 | 30.33 | 30.56 | 2,788,588 | +0.14(+0.47%) |
Sep 05, 2013 | 30.39 | 30.53 | 30.38 | 30.42 | 2,940,653 | -0.31(-1.02%) |
Sep 04, 2013 | 30.56 | 30.86 | 30.56 | 30.74 | 3,000,076 | +0.11(+0.37%) |
Sep 03, 2013 | 30.84 | 30.84 | 30.52 | 30.62 | 3,245,685 | +0.52(+1.73%) |
Aug 30, 2013 | 30.41 | 30.41 | 30.02 | 30.10 | 3,565,128 | -0.41(-1.36%) |
Aug 29, 2013 | 30.54 | 30.79 | 30.50 | 30.52 | 2,600,117 | -0.03(-0.10%) |
Aug 28, 2013 | 30.52 | 30.67 | 30.50 | 30.55 | 2,245,260 | -0.07(-0.23%) |
Aug 27, 2013 | 30.69 | 30.92 | 30.56 | 30.62 | 3,439,911 | -0.24(-0.77%) |
Aug 26, 2013 | 30.84 | 30.89 | 30.74 | 30.85 | 2,363,630 | -0.02(-0.06%) |
Aug 23, 2013 | 30.80 | 30.88 | 30.72 | 30.87 | 2,227,941 | +0.08(+0.27%) |
Aug 22, 2013 | 30.68 | 30.82 | 30.60 | 30.79 | 2,574,279 | +0.11(+0.37%) |
Aug 21, 2013 | 30.86 | 30.88 | 30.57 | 30.68 | 3,671,013 | +0.01(+0.02%) |
Aug 20, 2013 | 30.68 | 30.80 | 30.62 | 30.67 | 5,485,201 | +0.32(+1.05%) |
Aug 19, 2013 | 30.48 | 30.56 | 30.35 | 30.35 | 2,719,506 | -0.19(-0.62%) |
Aug 16, 2013 | 30.66 | 30.67 | 30.45 | 30.54 | 4,120,138 | +0.06(+0.19%) |
Aug 15, 2013 | 30.38 | 30.55 | 30.23 | 30.48 | 4,784,788 | -0.23(-0.75%) |
Aug 14, 2013 | 30.97 | 31.00 | 30.66 | 30.71 | 4,272,483 | -0.05(-0.17%) |
Aug 13, 2013 | 30.55 | 30.78 | 30.42 | 30.77 | 4,146,006 | +0.42(+1.38%) |
Aug 12, 2013 | 30.52 | 30.58 | 30.33 | 30.35 | 2,446,730 | -0.12(-0.41%) |
Aug 09, 2013 | 30.52 | 30.63 | 30.43 | 30.47 | 1,959,086 | -0.09(-0.29%) |
Aug 08, 2013 | 30.80 | 30.80 | 30.37 | 30.56 | 3,153,755 | +0.04(+0.12%) |
Aug 07, 2013 | 30.54 | 30.77 | 30.50 | 30.52 | 3,050,742 | +0.16(+0.53%) |
Aug 06, 2013 | 30.49 | 30.53 | 30.23 | 30.36 | 4,697,115 | -0.13(-0.42%) |
Aug 05, 2013 | 30.64 | 30.67 | 30.42 | 30.49 | 3,863,457 | -0.07(-0.23%) |
Aug 02, 2013 | 30.51 | 30.70 | 30.39 | 30.56 | 4,338,613 | +0.26(+0.87%) |
Aug 01, 2013 | 30.23 | 30.40 | 30.16 | 30.30 | 5,705,636 | +0.47(+1.59%) |
Jul 31, 2013 | 29.93 | 30.12 | 29.67 | 29.82 | 4,195,745 | +0.09(+0.29%) |
Jul 30, 2013 | 30.09 | 30.12 | 29.70 | 29.74 | 3,017,889 | -0.19(-0.65%) |
Jul 29, 2013 | 30.02 | 30.13 | 29.92 | 29.93 | 3,704,386 | -0.21(-0.70%) |
Jul 26, 2013 | 29.93 | 30.19 | 29.76 | 30.14 | 2,731,195 | -0.20(-0.67%) |
Jul 25, 2013 | 30.30 | 30.48 | 30.19 | 30.34 | 3,119,317 | +0.11(+0.37%) |
Jul 24, 2013 | 30.20 | 30.27 | 29.83 | 30.23 | 4,081,357 | +0.12(+0.39%) |
Jul 23, 2013 | 30.13 | 30.25 | 30.03 | 30.12 | 3,735,876 | -0.19(-0.64%) |
Jul 22, 2013 | 30.34 | 30.54 | 30.27 | 30.31 | 4,268,504 | -0.21(-0.69%) |
Jul 19, 2013 | 30.36 | 30.59 | 30.29 | 30.52 | 2,486,026 | -0.18(-0.57%) |
Jul 18, 2013 | 30.84 | 30.85 | 30.61 | 30.70 | 2,862,620 | +0.16(+0.54%) |
Jul 17, 2013 | 30.74 | 30.74 | 30.39 | 30.53 | 2,738,684 | +0.18(+0.58%) |
Jul 16, 2013 | 30.41 | 30.55 | 30.13 | 30.36 | 3,805,970 | -0.44(-1.43%) |
Jul 15, 2013 | 30.91 | 30.92 | 30.68 | 30.79 | 3,002,645 | -0.20(-0.64%) |
Jul 12, 2013 | 30.84 | 31.01 | 30.78 | 30.99 | 2,030,067 | +0.03(+0.09%) |
Jul 11, 2013 | 30.82 | 30.99 | 30.71 | 30.96 | 2,578,896 | +0.36(+1.19%) |
Jul 10, 2013 | 30.44 | 30.76 | 30.42 | 30.60 | 2,833,705 | +0.38(+1.26%) |
Jul 09, 2013 | 30.31 | 30.23 | 30.10 | 30.22 | 2,556,870 | +0.01(+0.02%) |
Jul 08, 2013 | 30.19 | 30.37 | 30.06 | 30.22 | 3,398,245 | +0.25(+0.84%) |
Jul 05, 2013 | 30.05 | 30.08 | 29.76 | 29.96 | 3,019,315 | +0.35(+1.17%) |
Jul 03, 2013 | 29.52 | 29.65 | 29.42 | 29.62 | 1,986,737 | +0.15(+0.52%) |
Jul 02, 2013 | 29.46 | 29.69 | 29.38 | 29.47 | 2,455,334 | +0.06(+0.22%) |
Jul 01, 2013 | 29.60 | 29.69 | 29.37 | 29.40 | 2,128,950 | +0.16(+0.54%) |
Jun 28, 2013 | 29.30 | 29.46 | 29.16 | 29.24 | 2,530,448 | -0.08(-0.26%) |
Jun 27, 2013 | 29.37 | 29.54 | 29.24 | 29.32 | 3,103,562 | +0.18(+0.62%) |
Jun 26, 2013 | 29.10 | 29.28 | 29.02 | 29.14 | 2,222,005 | +0.37(+1.28%) |
Jun 25, 2013 | 28.73 | 28.86 | 28.53 | 28.77 | 3,610,262 | +0.06(+0.20%) |
Jun 24, 2013 | 28.47 | 28.94 | 28.38 | 28.71 | 4,224,282 | -0.04(-0.14%) |
Jun 21, 2013 | 29.09 | 29.12 | 28.52 | 28.75 | 4,655,376 | -0.23(-0.79%) |
Jun 20, 2013 | 29.47 | 29.60 | 28.93 | 28.98 | 5,567,247 | -1.15(-3.81%) |
Jun 19, 2013 | 30.63 | 30.72 | 30.12 | 30.13 | 3,269,022 | -0.58(-1.89%) |
Jun 18, 2013 | 30.65 | 30.77 | 30.55 | 30.71 | 2,310,623 | -0.16(-0.51%) |
Jun 17, 2013 | 31.16 | 31.29 | 30.72 | 30.86 | 3,465,024 | +0.15(+0.48%) |
Jun 14, 2013 | 30.60 | 30.91 | 30.59 | 30.72 | 2,533,478 | -0.22(-0.70%) |
Jun 13, 2013 | 30.79 | 30.95 | 30.74 | 30.94 | 5,181,358 | +0.26(+0.86%) |
Jun 12, 2013 | 30.98 | 31.00 | 30.57 | 30.67 | 5,840,663 | +0.35(+1.16%) |
Jun 11, 2013 | 30.29 | 30.43 | 30.20 | 30.32 | 5,571,606 | -0.04(-0.13%) |
Jun 10, 2013 | 30.43 | 30.47 | 30.25 | 30.36 | 3,180,643 | +0.10(+0.33%) |
Jun 07, 2013 | 29.85 | 30.35 | 29.83 | 30.26 | 3,570,133 | +0.31(+1.04%) |
Jun 06, 2013 | 30.05 | 30.05 | 29.60 | 29.95 | 7,674,409 | +0.34(+1.15%) |
Jun 05, 2013 | 30.17 | 30.17 | 29.58 | 29.61 | 12,686,729 | -0.58(-1.92%) |
Jun 04, 2013 | 30.36 | 30.44 | 30.08 | 30.19 | 9,890,563 | -0.22(-0.73%) |