Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 37.90 | 38.07 | 37.69 | 37.86 | 1,994,266 | -0.04(-0.10%) |
Jun 27, 2014 | 37.91 | 38.32 | 37.68 | 37.90 | 2,304,747 | -0.12(-0.33%) |
Jun 26, 2014 | 38.13 | 38.18 | 37.75 | 38.02 | 1,676,374 | -0.10(-0.26%) |
Jun 25, 2014 | 37.88 | 38.21 | 37.75 | 38.12 | 1,612,707 | +0.21(+0.55%) |
Jun 24, 2014 | 38.16 | 38.46 | 37.86 | 37.91 | 1,711,988 | -0.30(-0.79%) |
Jun 23, 2014 | 38.61 | 38.71 | 38.12 | 38.21 | 2,183,161 | -0.43(-1.12%) |
Jun 20, 2014 | 38.03 | 38.83 | 38.03 | 38.65 | 3,086,084 | +0.10(+0.26%) |
Jun 19, 2014 | 38.93 | 39.15 | 38.24 | 38.55 | 4,789,526 | -0.43(-1.10%) |
Jun 18, 2014 | 38.71 | 39.01 | 38.49 | 38.98 | 1,695,128 | +0.26(+0.68%) |
Jun 17, 2014 | 38.32 | 38.93 | 38.27 | 38.71 | 2,020,271 | +0.36(+0.94%) |
Jun 16, 2014 | 38.52 | 38.71 | 38.24 | 38.35 | 1,785,967 | -0.12(-0.31%) |
Jun 13, 2014 | 38.49 | 38.71 | 38.26 | 38.47 | 1,604,138 | +0.07(+0.17%) |
Jun 12, 2014 | 38.73 | 38.80 | 38.27 | 38.40 | 2,551,725 | -0.34(-0.87%) |
Jun 11, 2014 | 38.36 | 38.88 | 38.34 | 38.74 | 2,145,121 | +0.01(+0.03%) |
Jun 10, 2014 | 38.90 | 38.96 | 38.71 | 38.73 | 1,844,488 | -0.08(-0.20%) |
Jun 06, 2014 | 38.52 | 38.98 | 38.38 | 38.80 | 1,955,442 | +0.27(+0.70%) |
Jun 05, 2014 | 37.78 | 38.63 | 37.75 | 38.53 | 2,787,547 | +0.76(+2.00%) |
Jun 04, 2014 | 37.50 | 37.80 | 37.46 | 37.78 | 1,737,966 | +0.15(+0.40%) |
Jun 03, 2014 | 37.31 | 37.80 | 37.27 | 37.63 | 2,790,631 | +0.22(+0.58%) |
Jun 02, 2014 | 37.46 | 37.48 | 37.02 | 37.41 | 1,938,664 | -0.03(-0.09%) |
May 30, 2014 | 37.40 | 37.55 | 36.98 | 37.44 | 3,873,294 | -0.01(-0.03%) |
May 29, 2014 | 37.60 | 37.73 | 37.25 | 37.46 | 2,368,576 | -0.10(-0.26%) |
May 28, 2014 | 37.09 | 37.63 | 37.03 | 37.55 | 2,739,850 | +0.55(+1.47%) |
May 27, 2014 | 37.03 | 37.15 | 36.84 | 37.01 | 1,810,580 | +0.07(+0.18%) |
May 23, 2014 | 36.59 | 36.94 | 36.94 | 36.94 | 7,463,314 | +0.37(+1.01%) |
May 22, 2014 | 36.17 | 36.59 | 36.10 | 36.58 | 1,662,036 | +0.41(+1.15%) |
May 21, 2014 | 35.89 | 36.26 | 35.80 | 36.16 | 1,676,272 | +0.45(+1.25%) |
May 20, 2014 | 36.08 | 36.14 | 35.65 | 35.71 | 2,798,288 | -0.43(-1.20%) |
May 19, 2014 | 36.10 | 36.32 | 35.97 | 36.15 | 4,169,971 | -0.04(-0.11%) |
May 16, 2014 | 35.77 | 36.25 | 35.46 | 36.19 | 3,658,440 | +0.36(+0.99%) |
May 15, 2014 | 35.90 | 36.92 | 35.35 | 35.83 | 8,728,941 | -0.89(-2.44%) |
May 14, 2014 | 37.34 | 37.34 | 36.63 | 36.73 | 3,927,872 | -0.64(-1.72%) |
May 13, 2014 | 37.24 | 37.47 | 37.09 | 37.37 | 2,228,633 | +0.28(+0.74%) |
May 12, 2014 | 36.55 | 37.23 | 36.48 | 37.09 | 3,105,044 | +0.67(+1.84%) |
May 09, 2014 | 36.34 | 36.58 | 36.04 | 36.42 | 1,958,523 | +0.06(+0.16%) |
May 08, 2014 | 36.19 | 36.92 | 35.96 | 36.36 | 3,359,448 | +0.18(+0.49%) |
May 07, 2014 | 36.25 | 36.25 | 35.69 | 36.19 | 3,374,754 | +0.01(+0.04%) |
May 06, 2014 | 36.22 | 36.46 | 35.81 | 36.17 | 3,332,586 | -0.21(-0.58%) |
May 05, 2014 | 35.71 | 36.39 | 35.44 | 36.38 | 3,174,100 | +0.52(+1.45%) |
May 02, 2014 | 35.84 | 36.16 | 35.57 | 35.87 | 3,164,504 | +0.05(+0.13%) |
May 01, 2014 | 35.47 | 36.08 | 35.29 | 35.82 | 2,239,096 | +0.28(+0.80%) |
Apr 30, 2014 | 35.13 | 35.56 | 34.87 | 35.54 | 2,552,696 | +0.49(+1.39%) |
Apr 29, 2014 | 35.04 | 35.21 | 34.17 | 35.05 | 5,098,608 | -0.28(-0.80%) |
Apr 28, 2014 | 36.07 | 36.12 | 34.76 | 35.33 | 4,575,566 | -0.43(-1.21%) |
Apr 25, 2014 | 36.33 | 36.33 | 35.56 | 35.77 | 2,403,466 | -0.59(-1.61%) |
Apr 24, 2014 | 36.32 | 36.51 | 35.88 | 36.35 | 2,747,063 | +0.18(+0.49%) |
Apr 23, 2014 | 36.07 | 36.30 | 35.89 | 36.17 | 1,359,862 | +0.03(+0.07%) |
Apr 22, 2014 | 35.97 | 36.56 | 35.86 | 36.15 | 2,233,056 | +0.18(+0.51%) |
Apr 21, 2014 | 35.91 | 36.04 | 35.73 | 35.96 | 1,803,353 | +0.03(+0.07%) |
Apr 17, 2014 | 35.34 | 35.94 | 35.94 | 35.94 | 4,383,735 | +0.64(+1.81%) |
Apr 16, 2014 | 35.21 | 35.36 | 35.02 | 35.30 | 1,891,016 | +0.37(+1.07%) |
Apr 15, 2014 | 34.75 | 35.09 | 34.17 | 34.92 | 3,303,297 | +0.30(+0.87%) |
Apr 14, 2014 | 34.98 | 35.02 | 34.40 | 34.62 | 4,319,679 | -0.08(-0.23%) |
Apr 11, 2014 | 35.31 | 35.54 | 34.62 | 34.70 | 3,941,618 | -0.84(-2.37%) |
Apr 10, 2014 | 36.54 | 36.59 | 35.44 | 35.54 | 2,990,327 | -1.00(-2.74%) |
Apr 09, 2014 | 36.46 | 36.57 | 35.76 | 36.54 | 3,068,050 | +0.69(+1.91%) |
Apr 08, 2014 | 35.56 | 36.08 | 35.31 | 35.86 | 2,808,667 | +0.20(+0.57%) |
Apr 07, 2014 | 36.45 | 36.51 | 35.38 | 35.65 | 3,916,663 | -0.80(-2.20%) |
Apr 04, 2014 | 37.46 | 37.55 | 36.44 | 36.45 | 3,517,777 | -0.68(-1.82%) |
Apr 03, 2014 | 37.24 | 37.48 | 36.91 | 37.13 | 2,443,606 | -0.05(-0.12%) |
Apr 02, 2014 | 37.01 | 37.20 | 36.87 | 37.18 | 2,926,048 | +0.20(+0.55%) |
Apr 01, 2014 | 36.87 | 37.14 | 36.63 | 36.97 | 3,187,064 | +0.29(+0.79%) |
Mar 31, 2014 | 36.06 | 36.77 | 35.80 | 36.68 | 3,339,582 | +0.81(+2.25%) |
Mar 28, 2014 | 35.98 | 36.24 | 35.70 | 35.88 | 3,059,353 | +0.00(+0.00%) |
Mar 27, 2014 | 36.47 | 36.47 | 35.57 | 35.88 | 4,381,897 | -0.31(-0.87%) |
Mar 26, 2014 | 36.34 | 36.73 | 36.19 | 36.19 | 3,895,276 | +0.01(+0.02%) |
Mar 25, 2014 | 36.41 | 36.87 | 36.07 | 36.19 | 2,633,025 | -0.07(-0.18%) |
Mar 24, 2014 | 36.79 | 36.89 | 35.86 | 36.25 | 3,026,978 | -0.54(-1.48%) |
Mar 21, 2014 | 37.51 | 37.90 | 36.71 | 36.80 | 4,211,774 | -0.40(-1.08%) |
Mar 20, 2014 | 37.09 | 37.35 | 36.84 | 37.20 | 2,756,765 | +0.05(+0.12%) |
Mar 19, 2014 | 37.21 | 37.49 | 36.85 | 37.15 | 2,750,526 | -0.10(-0.28%) |
Mar 18, 2014 | 36.72 | 37.27 | 36.63 | 37.25 | 1,968,324 | +0.65(+1.77%) |
Mar 17, 2014 | 36.53 | 37.01 | 36.40 | 36.60 | 2,191,261 | +0.24(+0.65%) |
Mar 14, 2014 | 36.48 | 36.72 | 36.23 | 36.37 | 2,660,386 | -0.27(-0.73%) |
Mar 13, 2014 | 37.50 | 37.65 | 36.59 | 36.64 | 3,534,795 | -0.79(-2.12%) |
Mar 12, 2014 | 37.08 | 37.44 | 36.74 | 37.43 | 2,518,780 | +0.13(+0.35%) |
Mar 11, 2014 | 38.20 | 38.24 | 37.06 | 37.30 | 5,216,039 | -0.85(-2.22%) |
Mar 10, 2014 | 38.24 | 38.27 | 37.79 | 38.15 | 3,907,639 | -0.18(-0.46%) |
Mar 07, 2014 | 38.74 | 38.84 | 37.73 | 38.32 | 4,949,916 | -0.23(-0.60%) |
Mar 06, 2014 | 38.30 | 38.91 | 38.14 | 38.55 | 7,894,541 | +0.64(+1.68%) |
Mar 05, 2014 | 37.86 | 38.05 | 37.76 | 37.92 | 4,733,905 | +0.01(+0.03%) |
Mar 04, 2014 | 37.54 | 38.05 | 37.38 | 37.90 | 4,332,182 | +0.70(+1.89%) |
Mar 03, 2014 | 36.81 | 37.47 | 36.60 | 37.20 | 3,793,241 | -0.14(-0.39%) |
Feb 28, 2014 | 37.03 | 37.46 | 37.00 | 37.35 | 4,384,532 | +0.37(+1.01%) |
Feb 27, 2014 | 37.41 | 37.58 | 36.86 | 36.97 | 4,761,848 | -0.49(-1.30%) |
Feb 26, 2014 | 37.38 | 37.80 | 37.23 | 37.46 | 3,659,969 | +0.14(+0.37%) |
Feb 25, 2014 | 37.26 | 37.77 | 37.23 | 37.32 | 5,144,907 | +0.09(+0.25%) |
Feb 24, 2014 | 37.06 | 37.38 | 36.96 | 37.23 | 3,647,491 | +0.27(+0.73%) |
Feb 21, 2014 | 37.56 | 37.65 | 36.95 | 36.96 | 3,669,458 | -0.62(-1.66%) |
Feb 20, 2014 | 36.83 | 37.74 | 36.77 | 37.58 | 7,055,120 | +0.89(+2.41%) |
Feb 19, 2014 | 36.09 | 37.16 | 36.01 | 36.70 | 7,375,277 | +0.52(+1.43%) |
Feb 18, 2014 | 36.33 | 36.76 | 36.05 | 36.18 | 9,989,714 | -0.07(-0.18%) |
Feb 14, 2014 | 37.49 | 36.24 | 36.24 | 36.24 | 38,028,708 | -3.17(-8.04%) |
Feb 13, 2014 | 39.00 | 39.61 | 38.95 | 39.41 | 4,641,122 | +0.12(+0.32%) |
Feb 12, 2014 | 39.36 | 39.66 | 39.14 | 39.29 | 3,577,467 | +0.10(+0.27%) |
Feb 11, 2014 | 38.70 | 39.36 | 38.63 | 39.18 | 3,255,720 | +0.47(+1.22%) |
Feb 10, 2014 | 38.88 | 38.99 | 38.24 | 38.71 | 2,683,633 | -0.27(-0.69%) |
Feb 07, 2014 | 38.35 | 39.01 | 38.13 | 38.98 | 3,011,104 | +0.74(+1.94%) |
Feb 06, 2014 | 37.73 | 38.28 | 37.69 | 38.24 | 2,453,424 | +0.56(+1.50%) |
Feb 05, 2014 | 37.77 | 37.85 | 37.37 | 37.67 | 3,481,500 | -0.25(-0.66%) |
Feb 04, 2014 | 36.95 | 37.97 | 36.80 | 37.92 | 4,438,825 | +1.09(+2.96%) |
Feb 03, 2014 | 38.15 | 38.36 | 36.79 | 36.83 | 4,465,235 | -1.31(-3.44%) |
Jan 31, 2014 | 38.45 | 38.80 | 38.08 | 38.15 | 5,379,641 | -0.89(-2.29%) |
Jan 30, 2014 | 38.32 | 39.43 | 38.32 | 39.04 | 5,705,893 | +1.22(+3.23%) |
Jan 29, 2014 | 37.83 | 38.19 | 37.66 | 37.82 | 3,297,218 | -0.30(-0.77%) |
Jan 28, 2014 | 38.38 | 38.63 | 37.99 | 38.11 | 3,865,152 | -0.13(-0.34%) |
Jan 27, 2014 | 37.98 | 38.29 | 37.38 | 38.24 | 7,117,377 | +0.28(+0.74%) |
Jan 24, 2014 | 38.85 | 39.01 | 37.86 | 37.96 | 4,049,289 | -1.05(-2.69%) |
Jan 23, 2014 | 39.67 | 39.69 | 38.97 | 39.01 | 4,669,894 | -0.96(-2.40%) |
Jan 22, 2014 | 39.90 | 40.16 | 39.83 | 39.97 | 4,221,559 | +0.05(+0.13%) |
Jan 21, 2014 | 39.81 | 39.94 | 39.27 | 39.92 | 4,586,052 | +0.09(+0.23%) |
Jan 17, 2014 | 39.90 | 39.83 | 39.83 | 39.83 | 3,621,789 | +0.14(+0.35%) |
Jan 16, 2014 | 39.52 | 39.69 | 39.39 | 39.69 | 2,798,707 | +0.10(+0.27%) |
Jan 15, 2014 | 39.28 | 39.60 | 39.09 | 39.58 | 3,559,737 | +0.30(+0.77%) |
Jan 14, 2014 | 38.81 | 39.33 | 38.72 | 39.28 | 3,905,788 | +0.62(+1.61%) |
Jan 13, 2014 | 38.55 | 38.77 | 38.44 | 38.66 | 4,478,259 | +0.00(+0.00%) |
Jan 10, 2014 | 38.38 | 38.71 | 38.14 | 38.66 | 2,474,581 | +0.34(+0.89%) |
Jan 09, 2014 | 38.31 | 38.49 | 37.96 | 38.32 | 2,679,332 | +0.01(+0.03%) |
Jan 08, 2014 | 37.61 | 38.40 | 37.50 | 38.30 | 4,062,140 | +0.62(+1.64%) |
Jan 07, 2014 | 37.36 | 37.81 | 37.35 | 37.69 | 2,230,494 | +0.53(+1.43%) |
Jan 06, 2014 | 37.65 | 37.85 | 37.10 | 37.16 | 2,701,973 | -0.18(-0.49%) |
Jan 03, 2014 | 36.99 | 37.62 | 36.91 | 37.34 | 2,845,497 | +0.47(+1.26%) |
Jan 02, 2014 | 37.46 | 37.46 | 36.83 | 36.87 | 2,919,272 | -0.64(-1.71%) |
Dec 31, 2013 | 37.69 | 37.52 | 37.52 | 37.52 | 2,006,244 | -0.09(-0.23%) |
Dec 30, 2013 | 37.42 | 37.69 | 37.34 | 37.60 | 1,719,477 | +0.10(+0.26%) |
Dec 27, 2013 | 37.54 | 37.67 | 37.47 | 37.50 | 995,508 | -0.10(-0.28%) |
Dec 26, 2013 | 37.46 | 37.77 | 37.46 | 37.61 | 1,091,542 | +0.15(+0.40%) |
Dec 24, 2013 | 37.63 | 37.71 | 37.42 | 37.46 | 1,191,294 | -0.20(-0.54%) |
Dec 23, 2013 | 37.60 | 37.73 | 37.38 | 37.66 | 2,411,728 | +0.38(+1.02%) |
Dec 20, 2013 | 37.61 | 37.74 | 37.25 | 37.28 | 4,513,452 | -0.27(-0.73%) |
Dec 19, 2013 | 37.67 | 37.85 | 37.35 | 37.55 | 2,892,476 | -0.33(-0.88%) |
Dec 18, 2013 | 36.98 | 37.92 | 36.89 | 37.89 | 6,319,810 | +0.99(+2.70%) |
Dec 17, 2013 | 36.79 | 37.50 | 36.53 | 36.89 | 4,901,516 | +0.74(+2.05%) |
Dec 16, 2013 | 36.16 | 36.51 | 36.04 | 36.15 | 2,575,198 | +0.05(+0.15%) |
Dec 13, 2013 | 36.23 | 36.59 | 35.93 | 36.10 | 3,090,337 | -0.07(-0.18%) |
Dec 12, 2013 | 35.76 | 36.34 | 35.54 | 36.17 | 4,147,163 | +0.27(+0.77%) |
Dec 11, 2013 | 36.18 | 36.45 | 35.79 | 35.89 | 3,590,442 | -0.33(-0.90%) |
Dec 10, 2013 | 35.94 | 36.30 | 35.76 | 36.22 | 3,555,253 | +0.18(+0.51%) |
Dec 09, 2013 | 35.87 | 36.28 | 35.83 | 36.04 | 3,236,699 | +0.15(+0.42%) |
Dec 06, 2013 | 35.19 | 35.95 | 35.19 | 35.89 | 4,665,196 | +0.87(+2.49%) |
Dec 05, 2013 | 34.92 | 35.21 | 34.76 | 35.02 | 2,764,714 | -0.05(-0.15%) |
Dec 04, 2013 | 34.58 | 35.23 | 34.51 | 35.07 | 3,691,083 | +0.43(+1.23%) |
Dec 03, 2013 | 34.64 | 34.80 | 34.40 | 34.64 | 3,775,765 | -0.18(-0.53%) |
Dec 02, 2013 | 35.00 | 35.13 | 34.76 | 34.83 | 2,076,711 | -0.24(-0.67%) |
Nov 29, 2013 | 35.24 | 35.32 | 34.99 | 35.06 | 1,329,894 | -0.16(-0.45%) |
Nov 27, 2013 | 35.20 | 35.34 | 35.11 | 35.22 | 1,817,835 | +0.10(+0.30%) |
Nov 26, 2013 | 34.86 | 35.30 | 34.84 | 35.11 | 4,816,863 | +0.35(+1.02%) |
Nov 25, 2013 | 35.41 | 35.43 | 34.70 | 34.76 | 2,674,077 | -0.48(-1.37%) |
Nov 22, 2013 | 35.41 | 35.57 | 35.18 | 35.24 | 2,919,445 | -0.16(-0.46%) |
Nov 21, 2013 | 35.21 | 35.70 | 35.15 | 35.41 | 3,693,908 | +0.37(+1.06%) |
Nov 20, 2013 | 35.23 | 35.51 | 34.99 | 35.04 | 3,547,010 | -0.19(-0.54%) |
Nov 19, 2013 | 35.13 | 35.47 | 35.05 | 35.22 | 3,778,369 | -0.15(-0.43%) |
Nov 18, 2013 | 35.64 | 35.98 | 35.13 | 35.38 | 6,312,534 | -0.58(-1.60%) |
Nov 15, 2013 | 35.36 | 36.48 | 35.14 | 35.95 | 16,828,770 | +2.87(+8.69%) |
Nov 14, 2013 | 33.51 | 33.51 | 32.96 | 33.08 | 4,256,024 | -0.43(-1.29%) |
Nov 13, 2013 | 33.31 | 33.58 | 33.16 | 33.51 | 3,223,992 | +0.00(+0.00%) |
Nov 12, 2013 | 33.51 | 33.64 | 33.22 | 33.51 | 3,601,584 | -0.07(-0.20%) |
Nov 11, 2013 | 33.14 | 33.65 | 33.06 | 33.58 | 3,032,082 | +0.34(+1.02%) |
Nov 08, 2013 | 32.82 | 33.34 | 32.73 | 33.24 | 2,842,885 | +0.48(+1.46%) |
Nov 07, 2013 | 33.43 | 33.51 | 32.62 | 32.76 | 5,422,232 | -0.65(-1.94%) |
Nov 06, 2013 | 33.50 | 33.59 | 33.25 | 33.41 | 2,189,383 | -0.11(-0.33%) |
Nov 05, 2013 | 33.50 | 33.61 | 33.28 | 33.52 | 2,407,525 | +0.00(+0.00%) |
Nov 04, 2013 | 33.63 | 33.68 | 33.35 | 33.52 | 2,154,223 | +0.07(+0.22%) |
Nov 01, 2013 | 33.33 | 33.76 | 33.27 | 33.44 | 2,950,420 | +0.22(+0.67%) |
Oct 31, 2013 | 33.48 | 33.60 | 33.02 | 33.22 | 2,895,989 | -0.26(-0.76%) |
Oct 30, 2013 | 33.88 | 33.92 | 33.29 | 33.48 | 2,078,008 | -0.36(-1.06%) |
Oct 29, 2013 | 33.72 | 33.97 | 33.53 | 33.84 | 1,824,239 | +0.14(+0.41%) |
Oct 28, 2013 | 33.90 | 34.02 | 33.46 | 33.70 | 2,717,625 | -0.25(-0.73%) |
Oct 25, 2013 | 33.60 | 33.97 | 33.44 | 33.95 | 3,664,301 | +0.49(+1.47%) |
Oct 24, 2013 | 33.16 | 33.52 | 33.16 | 33.46 | 2,728,201 | +0.31(+0.93%) |
Oct 23, 2013 | 33.22 | 33.30 | 32.92 | 33.15 | 3,588,402 | -0.24(-0.73%) |
Oct 22, 2013 | 34.10 | 34.16 | 33.27 | 33.39 | 6,540,224 | -0.63(-1.87%) |
Oct 21, 2013 | 34.71 | 34.78 | 33.97 | 34.03 | 3,905,881 | -0.65(-1.89%) |
Oct 18, 2013 | 34.64 | 34.85 | 34.45 | 34.68 | 4,401,669 | +0.22(+0.65%) |
Oct 17, 2013 | 33.54 | 34.49 | 33.46 | 34.46 | 5,421,613 | +0.71(+2.11%) |
Oct 16, 2013 | 33.52 | 34.03 | 33.34 | 33.75 | 3,723,204 | +0.45(+1.34%) |
Oct 15, 2013 | 33.43 | 33.50 | 33.12 | 33.30 | 2,997,573 | -0.31(-0.93%) |
Oct 14, 2013 | 33.51 | 33.66 | 33.06 | 33.61 | 3,224,630 | -0.07(-0.19%) |
Oct 11, 2013 | 33.30 | 33.82 | 33.16 | 33.68 | 2,293,223 | +0.31(+0.92%) |
Oct 10, 2013 | 32.91 | 33.51 | 32.91 | 33.37 | 3,707,134 | +0.68(+2.08%) |
Oct 09, 2013 | 32.88 | 32.97 | 32.33 | 32.69 | 3,713,696 | -0.12(-0.36%) |
Oct 08, 2013 | 33.50 | 33.60 | 32.65 | 32.81 | 3,680,026 | -0.65(-1.96%) |
Oct 07, 2013 | 33.60 | 33.77 | 33.42 | 33.46 | 2,094,725 | -0.43(-1.26%) |
Oct 04, 2013 | 33.49 | 33.94 | 33.42 | 33.89 | 2,853,940 | +0.47(+1.41%) |
Oct 03, 2013 | 33.75 | 33.75 | 33.32 | 33.42 | 2,870,167 | -0.33(-0.99%) |
Oct 02, 2013 | 33.77 | 33.84 | 33.48 | 33.75 | 3,089,479 | -0.22(-0.64%) |
Oct 01, 2013 | 33.18 | 34.09 | 33.18 | 33.97 | 4,578,641 | +0.43(+1.27%) |
Sep 30, 2013 | 33.39 | 33.78 | 33.22 | 33.54 | 4,048,696 | -0.25(-0.74%) |
Sep 27, 2013 | 33.93 | 34.10 | 33.64 | 33.79 | 3,224,017 | -0.22(-0.65%) |
Sep 26, 2013 | 33.93 | 34.03 | 33.60 | 34.01 | 4,104,687 | +0.17(+0.50%) |
Sep 25, 2013 | 33.69 | 34.04 | 33.69 | 33.84 | 4,387,643 | +0.15(+0.45%) |
Sep 24, 2013 | 33.70 | 33.90 | 33.43 | 33.69 | 3,340,975 | -0.05(-0.14%) |
Sep 23, 2013 | 33.90 | 34.11 | 33.55 | 33.74 | 4,157,342 | -0.31(-0.92%) |
Sep 20, 2013 | 33.33 | 34.21 | 33.29 | 34.05 | 16,376,625 | +0.76(+2.30%) |
Sep 19, 2013 | 34.56 | 34.92 | 33.14 | 33.29 | 27,789,158 | +1.08(+3.37%) |
Sep 18, 2013 | 31.85 | 32.22 | 31.53 | 32.21 | 3,130,589 | +0.29(+0.92%) |
Sep 17, 2013 | 31.82 | 32.21 | 31.75 | 31.91 | 2,417,180 | +0.08(+0.27%) |
Sep 16, 2013 | 31.98 | 32.11 | 31.72 | 31.83 | 2,850,766 | +0.18(+0.58%) |
Sep 13, 2013 | 31.74 | 31.75 | 31.49 | 31.64 | 3,278,998 | -0.10(-0.33%) |
Sep 12, 2013 | 31.93 | 31.96 | 31.66 | 31.75 | 2,248,873 | -0.22(-0.69%) |
Sep 11, 2013 | 31.74 | 32.01 | 31.49 | 31.97 | 2,731,178 | +0.27(+0.84%) |
Sep 10, 2013 | 31.37 | 31.78 | 31.37 | 31.70 | 2,789,156 | +0.39(+1.25%) |
Sep 09, 2013 | 31.08 | 31.38 | 30.88 | 31.31 | 2,532,098 | +0.34(+1.10%) |
Sep 06, 2013 | 31.15 | 31.21 | 30.78 | 30.97 | 2,041,169 | -0.16(-0.52%) |
Sep 05, 2013 | 31.23 | 31.40 | 31.07 | 31.13 | 2,010,129 | -0.12(-0.40%) |
Sep 04, 2013 | 30.64 | 31.32 | 30.52 | 31.26 | 3,862,317 | +0.61(+2.00%) |
Sep 03, 2013 | 30.72 | 31.02 | 30.44 | 30.64 | 2,397,646 | +0.19(+0.62%) |
Aug 30, 2013 | 30.62 | 30.68 | 30.28 | 30.46 | 2,080,551 | -0.10(-0.34%) |
Aug 29, 2013 | 30.45 | 30.71 | 30.31 | 30.56 | 2,875,252 | +0.04(+0.13%) |
Aug 28, 2013 | 30.61 | 30.67 | 30.37 | 30.52 | 2,435,615 | -0.15(-0.49%) |
Aug 27, 2013 | 30.74 | 30.95 | 30.56 | 30.67 | 3,274,283 | -0.41(-1.32%) |
Aug 26, 2013 | 31.11 | 31.48 | 30.95 | 31.08 | 3,082,299 | -0.05(-0.17%) |
Aug 23, 2013 | 31.32 | 31.34 | 31.04 | 31.13 | 2,607,266 | -0.19(-0.60%) |
Aug 22, 2013 | 30.62 | 31.56 | 30.56 | 31.32 | 4,820,902 | +0.71(+2.30%) |
Aug 21, 2013 | 30.64 | 30.85 | 30.46 | 30.62 | 2,984,828 | -0.09(-0.30%) |
Aug 20, 2013 | 30.32 | 30.87 | 30.15 | 30.71 | 3,513,589 | +0.39(+1.27%) |
Aug 19, 2013 | 30.45 | 30.65 | 30.31 | 30.32 | 2,645,625 | -0.23(-0.75%) |
Aug 16, 2013 | 30.57 | 30.83 | 30.38 | 30.55 | 5,550,944 | -0.11(-0.36%) |
Aug 15, 2013 | 31.08 | 31.45 | 30.59 | 30.66 | 10,273,163 | +0.29(+0.97%) |
Aug 14, 2013 | 30.54 | 30.69 | 30.28 | 30.37 | 3,033,901 | -0.27(-0.87%) |
Aug 13, 2013 | 30.33 | 30.68 | 30.19 | 30.64 | 3,182,625 | +0.31(+1.01%) |
Aug 12, 2013 | 29.97 | 30.37 | 29.85 | 30.33 | 1,910,055 | +0.15(+0.50%) |
Aug 09, 2013 | 29.94 | 30.34 | 29.91 | 30.18 | 2,999,216 | +0.24(+0.81%) |
Aug 08, 2013 | 30.36 | 30.40 | 29.80 | 29.94 | 2,607,107 | -0.28(-0.93%) |
Aug 07, 2013 | 29.96 | 30.34 | 29.79 | 30.22 | 2,606,670 | +0.13(+0.43%) |
Aug 06, 2013 | 29.99 | 30.18 | 29.78 | 30.09 | 3,454,615 | +0.09(+0.30%) |
Aug 05, 2013 | 30.21 | 30.30 | 29.91 | 30.00 | 2,872,060 | -0.29(-0.95%) |
Aug 02, 2013 | 30.08 | 30.37 | 30.03 | 30.29 | 3,675,444 | +0.22(+0.74%) |
Aug 01, 2013 | 29.72 | 30.17 | 29.59 | 30.06 | 4,203,822 | +0.86(+2.93%) |
Jul 31, 2013 | 29.41 | 29.58 | 29.16 | 29.21 | 4,299,323 | -0.08(-0.27%) |
Jul 30, 2013 | 29.74 | 29.78 | 29.27 | 29.29 | 4,275,519 | -0.32(-1.08%) |
Jul 29, 2013 | 29.77 | 29.84 | 29.37 | 29.61 | 3,004,871 | -0.17(-0.57%) |
Jul 26, 2013 | 30.24 | 30.40 | 29.67 | 29.78 | 5,658,594 | -0.69(-2.27%) |
Jul 25, 2013 | 30.44 | 30.63 | 30.29 | 30.47 | 2,174,979 | -0.07(-0.21%) |
Jul 24, 2013 | 30.47 | 30.57 | 30.36 | 30.53 | 2,804,682 | +0.19(+0.62%) |
Jul 23, 2013 | 30.24 | 30.59 | 30.24 | 30.34 | 4,493,503 | -0.22(-0.71%) |
Jul 22, 2013 | 30.17 | 30.59 | 30.10 | 30.56 | 2,812,817 | +0.39(+1.30%) |
Jul 19, 2013 | 29.93 | 30.22 | 29.84 | 30.17 | 1,806,020 | +0.20(+0.65%) |
Jul 18, 2013 | 29.82 | 30.07 | 29.74 | 29.97 | 3,062,418 | +0.20(+0.66%) |
Jul 17, 2013 | 30.00 | 30.10 | 29.76 | 29.78 | 1,490,915 | -0.20(-0.68%) |
Jul 16, 2013 | 30.10 | 30.34 | 29.89 | 29.98 | 3,103,812 | -0.13(-0.43%) |
Jul 15, 2013 | 29.84 | 30.22 | 29.83 | 30.11 | 3,726,232 | +0.24(+0.79%) |
Jul 12, 2013 | 29.89 | 30.00 | 29.77 | 29.87 | 3,030,411 | +0.02(+0.07%) |
Jul 11, 2013 | 29.84 | 30.02 | 29.67 | 29.85 | 3,264,694 | +0.27(+0.91%) |
Jul 10, 2013 | 29.15 | 29.81 | 29.06 | 29.59 | 5,019,524 | +0.46(+1.59%) |
Jul 09, 2013 | 29.12 | 29.36 | 28.97 | 29.12 | 5,323,558 | +0.16(+0.54%) |
Jul 08, 2013 | 28.98 | 29.17 | 28.81 | 28.97 | 3,939,421 | +0.08(+0.29%) |
Jul 05, 2013 | 28.38 | 28.92 | 28.34 | 28.88 | 3,217,327 | +0.69(+2.46%) |
Jul 03, 2013 | 27.96 | 28.38 | 27.90 | 28.19 | 2,972,237 | +0.05(+0.19%) |
Jul 02, 2013 | 28.40 | 28.66 | 28.05 | 28.14 | 4,573,453 | -0.33(-1.15%) |