Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 34.62 | 34.52 | 34.52 | 34.52 | 1,191,567 | +0.00(+0.00%) |
Aug 28, 2014 | 34.35 | 34.61 | 34.30 | 34.52 | 4,079,912 | -0.32(-0.92%) |
Aug 27, 2014 | 34.58 | 34.93 | 34.53 | 34.84 | 1,384,862 | +0.27(+0.77%) |
Aug 26, 2014 | 34.25 | 34.68 | 34.24 | 34.58 | 1,785,772 | +0.68(+1.99%) |
Aug 25, 2014 | 33.54 | 34.00 | 33.47 | 33.90 | 1,167,336 | +0.66(+1.97%) |
Aug 22, 2014 | 33.32 | 33.41 | 33.09 | 33.25 | 2,905,495 | -0.67(-1.97%) |
Aug 21, 2014 | 33.66 | 33.92 | 33.65 | 33.92 | 1,468,953 | +0.60(+1.80%) |
Aug 20, 2014 | 33.24 | 33.39 | 33.10 | 33.32 | 2,644,358 | -0.32(-0.94%) |
Aug 19, 2014 | 33.44 | 33.64 | 33.40 | 33.63 | 2,540,002 | -0.09(-0.28%) |
Aug 18, 2014 | 33.52 | 33.73 | 33.52 | 33.73 | 1,631,849 | +0.62(+1.87%) |
Aug 15, 2014 | 33.56 | 33.68 | 32.89 | 33.11 | 4,381,354 | -0.25(-0.74%) |
Aug 14, 2014 | 33.16 | 33.35 | 33.15 | 33.35 | 1,595,612 | +0.28(+0.84%) |
Aug 13, 2014 | 33.09 | 33.18 | 32.96 | 33.08 | 2,880,801 | +0.23(+0.69%) |
Aug 12, 2014 | 32.63 | 32.85 | 32.58 | 32.85 | 1,124,253 | -0.03(-0.08%) |
Aug 11, 2014 | 32.96 | 33.09 | 32.82 | 32.87 | 1,325,046 | -0.15(-0.44%) |
Aug 08, 2014 | 32.72 | 33.00 | 32.60 | 33.02 | 1,240,909 | +0.56(+1.73%) |
Aug 07, 2014 | 32.90 | 32.98 | 32.36 | 32.46 | 1,287,272 | -0.68(-2.04%) |
Aug 06, 2014 | 32.81 | 33.21 | 32.81 | 33.13 | 1,504,147 | -0.30(-0.89%) |
Aug 05, 2014 | 33.64 | 33.68 | 33.26 | 33.43 | 542,991 | -0.47(-1.40%) |
Aug 04, 2014 | 33.70 | 33.90 | 33.51 | 33.90 | 904,952 | +0.33(+1.00%) |
Aug 01, 2014 | 33.59 | 33.64 | 33.29 | 33.57 | 5,337,123 | +0.58(+1.76%) |
Jul 31, 2014 | 33.59 | 33.73 | 32.99 | 32.99 | 1,674,305 | +0.06(+0.17%) |
Jul 30, 2014 | 32.70 | 32.93 | 32.45 | 32.93 | 3,757,449 | +0.49(+1.52%) |
Jul 29, 2014 | 32.70 | 32.75 | 32.44 | 32.44 | 2,105,529 | +0.14(+0.43%) |
Jul 28, 2014 | 32.39 | 32.48 | 32.14 | 32.30 | 2,162,439 | +0.13(+0.41%) |
Jul 25, 2014 | 32.63 | 32.65 | 32.08 | 32.17 | 1,063,589 | -0.67(-2.04%) |
Jul 24, 2014 | 32.85 | 32.89 | 32.72 | 32.84 | 1,526,772 | +0.05(+0.15%) |
Jul 23, 2014 | 32.84 | 32.88 | 32.70 | 32.79 | 763,029 | +0.08(+0.25%) |
Jul 22, 2014 | 32.68 | 32.85 | 32.57 | 32.70 | 918,466 | +0.22(+0.68%) |
Jul 21, 2014 | 32.39 | 32.51 | 32.26 | 32.48 | 1,291,552 | -0.06(-0.17%) |
Jul 18, 2014 | 32.29 | 32.62 | 32.22 | 32.54 | 469,135 | +0.42(+1.32%) |
Jul 17, 2014 | 32.49 | 32.71 | 32.02 | 32.12 | 1,188,868 | -0.61(-1.85%) |
Jul 16, 2014 | 32.73 | 32.74 | 32.53 | 32.72 | 1,058,895 | +0.27(+0.82%) |
Jul 15, 2014 | 32.68 | 32.73 | 32.33 | 32.46 | 1,238,638 | -0.30(-0.92%) |
Jul 14, 2014 | 32.90 | 32.96 | 32.70 | 32.76 | 692,791 | +0.18(+0.54%) |
Jul 11, 2014 | 32.47 | 32.79 | 32.40 | 32.58 | 1,277,730 | -0.03(-0.08%) |
Jul 10, 2014 | 32.54 | 32.72 | 32.48 | 32.61 | 1,580,135 | -0.36(-1.09%) |
Jul 09, 2014 | 32.74 | 33.00 | 32.65 | 32.97 | 592,492 | +0.28(+0.85%) |
Jul 08, 2014 | 32.96 | 32.98 | 32.68 | 32.69 | 840,923 | -0.32(-0.96%) |
Jul 07, 2014 | 33.03 | 33.30 | 32.92 | 33.01 | 1,838,069 | -0.73(-2.15%) |
Jul 03, 2014 | 33.64 | 33.73 | 33.73 | 33.73 | 547,455 | +0.16(+0.47%) |
Jul 02, 2014 | 33.35 | 33.63 | 33.30 | 33.57 | 1,147,296 | -0.05(-0.15%) |
Jul 01, 2014 | 33.51 | 33.74 | 33.40 | 33.63 | 890,721 | +0.07(+0.21%) |
Jun 30, 2014 | 33.56 | 33.67 | 33.45 | 33.56 | 1,171,132 | -0.09(-0.26%) |
Jun 27, 2014 | 33.47 | 33.68 | 33.30 | 33.64 | 2,316,645 | +0.21(+0.64%) |
Jun 26, 2014 | 33.61 | 33.64 | 33.20 | 33.43 | 1,257,908 | -0.33(-0.99%) |
Jun 25, 2014 | 33.67 | 33.78 | 33.57 | 33.76 | 1,529,114 | -0.18(-0.52%) |
Jun 24, 2014 | 34.16 | 34.24 | 33.91 | 33.94 | 1,516,091 | -0.36(-1.05%) |
Jun 23, 2014 | 34.19 | 34.30 | 34.02 | 34.30 | 948,000 | -0.11(-0.31%) |
Jun 20, 2014 | 34.31 | 34.46 | 34.27 | 34.41 | 1,421,767 | +0.08(+0.22%) |
Jun 19, 2014 | 34.23 | 34.34 | 34.11 | 34.33 | 8,106,686 | +0.42(+1.23%) |
Jun 18, 2014 | 34.09 | 34.10 | 33.81 | 33.92 | 2,103,234 | -0.17(-0.50%) |
Jun 17, 2014 | 33.82 | 34.12 | 33.80 | 34.09 | 814,100 | +0.11(+0.32%) |
Jun 16, 2014 | 33.97 | 34.02 | 33.74 | 33.98 | 555,538 | +0.04(+0.11%) |
Jun 13, 2014 | 33.85 | 34.05 | 33.83 | 33.94 | 740,630 | +0.06(+0.17%) |
Jun 12, 2014 | 33.87 | 33.93 | 33.76 | 33.88 | 712,910 | +0.06(+0.17%) |
Jun 11, 2014 | 33.90 | 33.92 | 33.71 | 33.83 | 3,950,440 | -0.13(-0.37%) |
Jun 10, 2014 | 34.01 | 34.15 | 33.91 | 33.95 | 1,249,289 | -0.19(-0.55%) |
Jun 06, 2014 | 34.08 | 34.14 | 33.96 | 34.14 | 660,695 | +0.06(+0.19%) |
Jun 05, 2014 | 33.87 | 34.08 | 33.80 | 34.08 | 1,184,080 | +0.29(+0.86%) |
Jun 04, 2014 | 33.74 | 33.79 | 33.62 | 33.79 | 963,069 | +0.16(+0.47%) |
Jun 03, 2014 | 33.54 | 33.63 | 33.45 | 33.63 | 4,130,573 | +0.15(+0.45%) |
Jun 02, 2014 | 33.51 | 33.57 | 33.37 | 33.48 | 1,447,277 | -0.16(-0.47%) |
May 30, 2014 | 33.52 | 33.83 | 33.47 | 33.64 | 1,339,424 | +0.01(+0.04%) |
May 29, 2014 | 33.51 | 33.63 | 33.45 | 33.63 | 922,420 | +0.18(+0.55%) |
May 28, 2014 | 33.39 | 33.52 | 33.20 | 33.44 | 1,645,222 | -0.12(-0.36%) |
May 27, 2014 | 33.58 | 33.64 | 33.34 | 33.56 | 1,123,257 | +0.25(+0.74%) |
May 23, 2014 | 33.35 | 33.32 | 33.32 | 33.32 | 362,223 | -0.03(-0.09%) |
May 22, 2014 | 33.12 | 33.42 | 33.09 | 33.35 | 1,995,828 | -0.15(-0.46%) |
May 21, 2014 | 33.21 | 33.51 | 33.20 | 33.50 | 561,397 | +0.33(+0.99%) |
May 20, 2014 | 33.35 | 33.44 | 33.09 | 33.17 | 606,995 | -0.28(-0.83%) |
May 19, 2014 | 33.28 | 33.45 | 33.20 | 33.45 | 764,898 | -0.06(-0.19%) |
May 16, 2014 | 33.39 | 33.51 | 33.25 | 33.51 | 1,739,374 | +0.31(+0.93%) |
May 15, 2014 | 33.06 | 33.30 | 32.84 | 33.20 | 1,177,789 | +0.02(+0.06%) |
May 14, 2014 | 33.51 | 33.63 | 33.18 | 33.18 | 2,156,448 | +0.09(+0.29%) |
May 13, 2014 | 33.21 | 33.23 | 33.03 | 33.09 | 769,635 | -0.23(-0.70%) |
May 12, 2014 | 33.33 | 33.37 | 33.16 | 33.32 | 1,343,593 | +0.52(+1.58%) |
May 09, 2014 | 33.04 | 33.11 | 32.80 | 32.80 | 1,310,611 | -0.43(-1.29%) |
May 08, 2014 | 33.32 | 33.45 | 33.15 | 33.23 | 2,123,795 | -0.28(-0.83%) |
May 07, 2014 | 33.23 | 33.68 | 33.04 | 33.51 | 1,345,307 | +0.41(+1.24%) |
May 06, 2014 | 33.13 | 33.23 | 32.99 | 33.10 | 950,466 | -0.11(-0.33%) |
May 05, 2014 | 32.67 | 33.27 | 32.63 | 33.21 | 957,103 | +0.31(+0.94%) |
May 02, 2014 | 32.73 | 33.00 | 32.68 | 32.90 | 3,094,924 | -0.23(-0.70%) |
May 01, 2014 | 32.94 | 33.16 | 32.88 | 33.13 | 1,416,354 | +0.37(+1.13%) |
Apr 30, 2014 | 33.02 | 33.02 | 32.76 | 32.76 | 2,103,173 | +0.29(+0.88%) |
Apr 29, 2014 | 32.27 | 32.57 | 32.18 | 32.47 | 3,759,443 | -0.26(-0.78%) |
Apr 28, 2014 | 32.68 | 32.77 | 32.28 | 32.73 | 2,741,576 | +0.56(+1.74%) |
Apr 25, 2014 | 32.27 | 32.29 | 31.97 | 32.17 | 1,111,032 | +0.07(+0.21%) |
Apr 24, 2014 | 32.39 | 32.40 | 32.07 | 32.10 | 839,245 | -0.27(-0.85%) |
Apr 23, 2014 | 32.56 | 32.58 | 32.35 | 32.38 | 1,236,292 | -0.13(-0.41%) |
Apr 22, 2014 | 32.43 | 32.57 | 32.22 | 32.51 | 2,541,297 | +0.64(+2.01%) |
Apr 21, 2014 | 31.99 | 31.99 | 31.80 | 31.87 | 793,460 | +0.00(+0.00%) |
Apr 17, 2014 | 31.63 | 31.87 | 31.87 | 31.87 | 1,418,389 | +0.41(+1.30%) |
Apr 16, 2014 | 31.52 | 31.58 | 31.30 | 31.46 | 978,162 | +0.08(+0.25%) |
Apr 15, 2014 | 31.43 | 31.45 | 30.96 | 31.38 | 1,380,759 | -0.10(-0.33%) |
Apr 14, 2014 | 31.45 | 31.57 | 31.28 | 31.49 | 963,566 | +0.29(+0.94%) |
Apr 11, 2014 | 31.31 | 31.51 | 31.11 | 31.20 | 2,508,402 | -0.34(-1.08%) |
Apr 10, 2014 | 32.26 | 32.27 | 31.52 | 31.54 | 2,840,417 | -0.74(-2.28%) |
Apr 09, 2014 | 32.13 | 32.27 | 31.90 | 32.27 | 4,638,856 | +0.30(+0.95%) |
Apr 08, 2014 | 31.80 | 32.11 | 31.77 | 31.97 | 1,798,948 | +0.41(+1.31%) |
Apr 07, 2014 | 31.60 | 31.62 | 31.23 | 31.55 | 5,352,730 | +0.36(+1.15%) |
Apr 04, 2014 | 31.59 | 31.73 | 31.20 | 31.20 | 3,372,806 | -0.49(-1.56%) |
Apr 03, 2014 | 31.72 | 31.80 | 31.55 | 31.69 | 13,721,316 | +0.01(+0.04%) |
Apr 02, 2014 | 31.46 | 31.69 | 31.45 | 31.68 | 2,644,370 | +0.11(+0.35%) |
Apr 01, 2014 | 31.54 | 31.66 | 31.47 | 31.57 | 909,261 | -0.27(-0.84%) |
Mar 31, 2014 | 32.02 | 32.12 | 31.76 | 31.83 | 826,991 | +0.18(+0.58%) |
Mar 28, 2014 | 31.74 | 31.82 | 31.60 | 31.65 | 595,917 | +0.14(+0.44%) |
Mar 27, 2014 | 31.41 | 31.59 | 31.31 | 31.51 | 861,726 | -0.15(-0.48%) |
Mar 26, 2014 | 31.79 | 31.89 | 31.59 | 31.66 | 2,642,348 | -0.05(-0.15%) |
Mar 25, 2014 | 31.48 | 31.85 | 31.43 | 31.71 | 2,465,083 | +0.60(+1.92%) |
Mar 24, 2014 | 31.27 | 31.31 | 30.75 | 31.12 | 1,405,279 | +0.22(+0.71%) |
Mar 21, 2014 | 31.19 | 31.48 | 30.90 | 30.90 | 2,853,913 | +0.29(+0.96%) |
Mar 20, 2014 | 30.35 | 30.77 | 30.34 | 30.60 | 2,554,663 | -0.12(-0.40%) |
Mar 19, 2014 | 30.84 | 31.10 | 30.57 | 30.73 | 6,946,521 | +0.03(+0.10%) |
Mar 18, 2014 | 30.71 | 30.86 | 30.57 | 30.70 | 3,574,541 | +0.21(+0.68%) |
Mar 17, 2014 | 30.58 | 30.75 | 30.49 | 30.49 | 1,421,110 | +0.23(+0.74%) |
Mar 14, 2014 | 30.32 | 30.46 | 30.08 | 30.26 | 2,653,780 | -0.01(-0.02%) |
Mar 13, 2014 | 30.94 | 30.99 | 30.07 | 30.27 | 1,514,433 | -0.66(-2.13%) |
Mar 12, 2014 | 30.83 | 31.00 | 30.74 | 30.93 | 852,245 | -0.24(-0.78%) |
Mar 11, 2014 | 31.56 | 31.63 | 31.13 | 31.17 | 779,769 | -0.66(-2.07%) |
Mar 10, 2014 | 32.03 | 32.13 | 31.71 | 31.83 | 1,567,741 | +0.21(+0.65%) |
Mar 07, 2014 | 31.90 | 31.90 | 31.43 | 31.62 | 2,041,340 | -0.37(-1.16%) |
Mar 06, 2014 | 31.91 | 32.01 | 31.77 | 31.99 | 1,401,111 | +0.45(+1.43%) |
Mar 05, 2014 | 31.55 | 31.69 | 31.49 | 31.54 | 2,128,938 | -0.12(-0.37%) |
Mar 04, 2014 | 31.78 | 31.82 | 31.51 | 31.66 | 1,301,459 | +0.74(+2.40%) |
Mar 03, 2014 | 31.57 | 31.57 | 30.68 | 30.92 | 2,344,005 | -0.65(-2.06%) |
Feb 28, 2014 | 31.52 | 31.79 | 31.35 | 31.57 | 1,811,141 | +0.21(+0.68%) |
Feb 27, 2014 | 31.28 | 31.54 | 31.24 | 31.35 | 1,666,269 | +0.02(+0.06%) |
Feb 26, 2014 | 31.31 | 31.49 | 31.23 | 31.34 | 1,589,338 | +0.10(+0.31%) |
Feb 25, 2014 | 31.02 | 31.28 | 30.93 | 31.24 | 1,630,039 | -0.03(-0.10%) |
Feb 24, 2014 | 30.93 | 31.41 | 30.87 | 31.27 | 1,902,099 | +0.40(+1.30%) |
Feb 21, 2014 | 30.81 | 31.01 | 30.77 | 30.87 | 2,011,645 | +0.07(+0.24%) |
Feb 20, 2014 | 30.60 | 30.91 | 30.50 | 30.79 | 1,723,486 | +0.09(+0.30%) |
Feb 19, 2014 | 30.81 | 30.91 | 30.67 | 30.70 | 2,796,729 | -0.01(-0.02%) |
Feb 18, 2014 | 30.78 | 30.87 | 30.61 | 30.71 | 2,084,729 | +0.01(+0.02%) |
Feb 14, 2014 | 30.36 | 30.70 | 30.70 | 30.70 | 3,609,937 | +0.57(+1.88%) |
Feb 13, 2014 | 29.93 | 30.21 | 29.90 | 30.14 | 2,488,523 | +0.20(+0.67%) |
Feb 12, 2014 | 29.98 | 30.19 | 29.92 | 29.93 | 1,985,943 | -0.17(-0.57%) |
Feb 11, 2014 | 29.72 | 30.11 | 29.67 | 30.11 | 4,343,046 | +0.81(+2.76%) |
Feb 10, 2014 | 30.03 | 30.05 | 29.02 | 29.30 | 7,042,284 | -0.19(-0.66%) |
Feb 07, 2014 | 29.13 | 29.64 | 29.06 | 29.49 | 7,873,365 | +0.40(+1.38%) |
Feb 06, 2014 | 28.67 | 29.09 | 28.66 | 29.09 | 6,659,290 | -0.32(-1.08%) |
Feb 05, 2014 | 29.45 | 29.54 | 29.30 | 29.41 | 5,482,731 | -0.18(-0.60%) |
Feb 04, 2014 | 29.55 | 29.65 | 29.40 | 29.58 | 2,475,907 | +0.05(+0.16%) |
Feb 03, 2014 | 30.08 | 30.09 | 29.53 | 29.53 | 1,682,885 | -0.24(-0.82%) |
Jan 31, 2014 | 29.67 | 30.11 | 29.64 | 29.78 | 1,739,833 | -0.78(-2.55%) |
Jan 30, 2014 | 30.44 | 30.67 | 30.16 | 30.56 | 2,433,321 | +0.77(+2.58%) |
Jan 29, 2014 | 29.47 | 29.92 | 29.39 | 29.79 | 1,612,867 | -0.29(-0.97%) |
Jan 28, 2014 | 30.08 | 30.17 | 29.95 | 30.08 | 2,309,583 | +0.06(+0.20%) |
Jan 27, 2014 | 30.20 | 30.23 | 29.84 | 30.02 | 2,365,486 | +0.05(+0.16%) |
Jan 24, 2014 | 30.54 | 30.59 | 29.84 | 29.97 | 7,365,175 | -0.96(-3.09%) |
Jan 23, 2014 | 31.58 | 31.59 | 30.82 | 30.93 | 3,886,153 | -0.45(-1.44%) |
Jan 22, 2014 | 31.38 | 31.57 | 31.32 | 31.38 | 3,937,351 | -0.06(-0.19%) |
Jan 21, 2014 | 31.29 | 31.45 | 31.13 | 31.44 | 3,200,560 | +0.49(+1.57%) |
Jan 17, 2014 | 31.13 | 30.95 | 30.95 | 30.95 | 1,552,394 | -0.21(-0.68%) |
Jan 16, 2014 | 31.13 | 31.27 | 31.01 | 31.16 | 980,192 | +0.03(+0.10%) |
Jan 15, 2014 | 30.91 | 31.23 | 30.83 | 31.13 | 1,801,587 | +0.23(+0.73%) |
Jan 14, 2014 | 30.81 | 31.06 | 30.71 | 30.91 | 2,349,486 | +0.44(+1.46%) |
Jan 13, 2014 | 30.37 | 30.61 | 30.32 | 30.46 | 1,909,074 | -0.47(-1.53%) |
Jan 10, 2014 | 30.77 | 30.94 | 30.67 | 30.94 | 1,306,821 | -0.01(-0.02%) |
Jan 09, 2014 | 31.05 | 31.09 | 30.74 | 30.95 | 1,475,330 | -0.16(-0.51%) |
Jan 08, 2014 | 31.23 | 31.26 | 31.02 | 31.10 | 8,348,670 | -0.51(-1.60%) |
Jan 07, 2014 | 31.46 | 31.66 | 31.39 | 31.61 | 6,219,446 | -0.05(-0.15%) |
Jan 06, 2014 | 31.71 | 31.85 | 31.65 | 31.66 | 4,762,706 | -0.03(-0.10%) |
Jan 03, 2014 | 31.51 | 31.77 | 31.46 | 31.69 | 3,651,689 | +0.18(+0.56%) |
Jan 02, 2014 | 31.59 | 31.62 | 31.28 | 31.51 | 5,846,768 | -1.14(-3.51%) |
Dec 31, 2013 | 32.41 | 32.66 | 32.66 | 32.66 | 1,557,321 | +0.45(+1.40%) |
Dec 30, 2013 | 31.94 | 32.30 | 31.87 | 32.21 | 1,587,980 | +0.05(+0.17%) |
Dec 27, 2013 | 32.04 | 32.22 | 31.96 | 32.15 | 1,303,362 | +0.34(+1.07%) |
Dec 26, 2013 | 31.72 | 31.84 | 31.59 | 31.81 | 476,972 | +0.34(+1.08%) |
Dec 24, 2013 | 31.40 | 31.60 | 31.38 | 31.47 | 325,426 | -0.17(-0.54%) |
Dec 23, 2013 | 31.29 | 31.64 | 31.15 | 31.64 | 1,231,525 | +0.07(+0.23%) |
Dec 20, 2013 | 31.21 | 31.57 | 31.19 | 31.57 | 2,149,188 | +0.19(+0.60%) |
Dec 19, 2013 | 31.02 | 31.38 | 30.95 | 31.38 | 3,960,145 | +0.41(+1.32%) |
Dec 18, 2013 | 30.68 | 31.13 | 30.36 | 30.97 | 1,334,065 | +0.42(+1.38%) |
Dec 17, 2013 | 30.44 | 30.59 | 30.29 | 30.55 | 2,230,339 | -0.26(-0.83%) |
Dec 16, 2013 | 30.66 | 30.84 | 30.56 | 30.81 | 1,074,504 | +0.54(+1.79%) |
Dec 13, 2013 | 30.25 | 30.28 | 30.01 | 30.26 | 1,538,985 | -0.25(-0.82%) |
Dec 12, 2013 | 30.66 | 30.84 | 30.45 | 30.51 | 2,685,514 | -0.01(-0.04%) |
Dec 11, 2013 | 30.95 | 31.01 | 30.47 | 30.53 | 1,280,798 | +0.04(+0.12%) |
Dec 10, 2013 | 30.87 | 30.88 | 30.49 | 30.49 | 1,839,921 | -0.37(-1.20%) |
Dec 09, 2013 | 30.90 | 30.92 | 30.76 | 30.86 | 1,198,219 | -0.24(-0.76%) |
Dec 06, 2013 | 30.83 | 31.25 | 30.83 | 31.10 | 1,015,167 | +0.24(+0.79%) |
Dec 05, 2013 | 30.90 | 31.09 | 30.79 | 30.85 | 4,070,471 | -0.15(-0.47%) |
Dec 04, 2013 | 30.61 | 31.03 | 30.53 | 31.00 | 2,437,083 | +0.13(+0.41%) |
Dec 03, 2013 | 31.32 | 31.40 | 30.85 | 30.87 | 1,892,473 | -0.79(-2.50%) |
Dec 02, 2013 | 31.77 | 31.87 | 31.49 | 31.66 | 3,897,343 | -0.51(-1.57%) |
Nov 29, 2013 | 32.39 | 32.41 | 32.17 | 32.17 | 2,585,642 | +0.12(+0.36%) |
Nov 27, 2013 | 32.41 | 32.41 | 32.01 | 32.05 | 3,366,132 | -0.18(-0.55%) |
Nov 26, 2013 | 32.36 | 32.36 | 32.08 | 32.23 | 1,539,803 | +0.10(+0.32%) |
Nov 25, 2013 | 32.24 | 32.29 | 32.06 | 32.13 | 600,172 | -0.14(-0.43%) |
Nov 22, 2013 | 32.29 | 32.30 | 32.04 | 32.27 | 5,064,866 | +0.24(+0.76%) |
Nov 21, 2013 | 32.26 | 32.27 | 31.94 | 32.02 | 4,167,794 | -0.20(-0.62%) |
Nov 20, 2013 | 32.50 | 32.68 | 32.07 | 32.22 | 758,295 | -0.22(-0.68%) |
Nov 19, 2013 | 32.50 | 32.58 | 32.36 | 32.44 | 1,021,212 | -0.44(-1.33%) |
Nov 18, 2013 | 33.13 | 33.18 | 32.83 | 32.88 | 1,049,389 | +0.02(+0.07%) |
Nov 15, 2013 | 32.66 | 32.91 | 32.58 | 32.86 | 1,273,068 | +0.55(+1.72%) |
Nov 14, 2013 | 32.08 | 32.46 | 32.05 | 32.30 | 850,328 | +0.15(+0.45%) |
Nov 12, 2013 | 32.15 | 32.24 | 32.03 | 32.16 | 762,077 | +0.05(+0.17%) |
Nov 11, 2013 | 32.05 | 32.26 | 31.97 | 32.10 | 653,628 | +0.16(+0.51%) |
Nov 08, 2013 | 31.35 | 31.94 | 31.35 | 31.94 | 1,878,432 | +0.16(+0.50%) |
Nov 07, 2013 | 32.50 | 32.51 | 31.78 | 31.78 | 756,980 | -0.74(-2.27%) |
Nov 06, 2013 | 32.64 | 32.76 | 32.52 | 32.52 | 1,194,237 | +0.40(+1.23%) |
Nov 05, 2013 | 31.90 | 32.15 | 31.76 | 32.12 | 2,228,555 | -0.08(-0.25%) |
Nov 04, 2013 | 32.12 | 32.25 | 32.03 | 32.20 | 768,789 | +0.12(+0.36%) |
Nov 01, 2013 | 32.10 | 32.13 | 31.79 | 32.08 | 1,280,264 | -0.48(-1.48%) |
Oct 31, 2013 | 32.72 | 32.85 | 32.43 | 32.57 | 1,142,451 | +0.41(+1.27%) |
Oct 30, 2013 | 32.32 | 32.77 | 32.16 | 32.16 | 1,704,706 | +0.54(+1.71%) |
Oct 29, 2013 | 31.71 | 31.76 | 31.54 | 31.62 | 2,344,597 | -0.10(-0.33%) |
Oct 28, 2013 | 31.62 | 31.76 | 31.54 | 31.72 | 866,141 | -0.09(-0.29%) |
Oct 25, 2013 | 31.69 | 31.81 | 31.48 | 31.81 | 5,392,693 | +0.41(+1.32%) |
Oct 24, 2013 | 31.38 | 31.49 | 31.27 | 31.40 | 5,193,411 | +0.19(+0.62%) |
Oct 23, 2013 | 31.03 | 31.27 | 31.02 | 31.20 | 1,423,537 | -0.07(-0.21%) |
Oct 22, 2013 | 31.27 | 31.47 | 31.18 | 31.27 | 1,260,229 | +0.45(+1.46%) |
Oct 21, 2013 | 30.68 | 30.82 | 30.63 | 30.82 | 1,135,637 | +0.22(+0.72%) |
Oct 18, 2013 | 30.41 | 30.67 | 30.32 | 30.60 | 1,571,607 | +0.07(+0.24%) |
Oct 17, 2013 | 30.32 | 30.54 | 30.25 | 30.53 | 1,033,845 | +0.51(+1.70%) |
Oct 16, 2013 | 29.95 | 30.18 | 29.85 | 30.01 | 1,232,156 | +0.00(+0.00%) |
Oct 15, 2013 | 30.17 | 30.25 | 30.01 | 30.01 | 947,154 | -0.49(-1.62%) |
Oct 14, 2013 | 30.23 | 30.51 | 30.20 | 30.51 | 783,181 | +0.07(+0.22%) |
Oct 11, 2013 | 30.27 | 30.44 | 30.25 | 30.44 | 925,546 | +0.35(+1.15%) |
Oct 10, 2013 | 29.97 | 30.14 | 29.91 | 30.09 | 1,184,633 | +0.41(+1.37%) |
Oct 09, 2013 | 29.90 | 29.91 | 29.49 | 29.69 | 4,624,405 | -0.47(-1.56%) |
Oct 08, 2013 | 30.69 | 30.71 | 30.15 | 30.15 | 1,751,818 | -0.64(-2.08%) |
Oct 07, 2013 | 30.79 | 30.94 | 30.73 | 30.79 | 807,333 | +0.04(+0.14%) |
Oct 04, 2013 | 30.79 | 30.94 | 30.74 | 30.75 | 1,739,063 | +0.05(+0.18%) |
Oct 03, 2013 | 30.83 | 31.00 | 30.65 | 30.70 | 2,960,700 | -0.15(-0.49%) |
Oct 02, 2013 | 30.91 | 30.94 | 30.65 | 30.85 | 2,118,265 | -0.31(-1.00%) |
Oct 01, 2013 | 30.99 | 31.18 | 30.92 | 31.16 | 794,575 | +0.33(+1.07%) |
Sep 30, 2013 | 30.84 | 30.89 | 30.67 | 30.83 | 1,041,638 | -0.07(-0.22%) |
Sep 27, 2013 | 30.84 | 31.01 | 30.75 | 30.90 | 1,647,330 | +0.33(+1.08%) |
Sep 26, 2013 | 30.87 | 30.91 | 30.50 | 30.57 | 2,139,179 | -0.07(-0.24%) |
Sep 25, 2013 | 30.67 | 30.88 | 30.64 | 30.64 | 1,228,594 | -0.13(-0.44%) |
Sep 24, 2013 | 30.79 | 30.89 | 30.48 | 30.78 | 1,170,917 | +0.06(+0.20%) |
Sep 23, 2013 | 30.98 | 30.99 | 30.65 | 30.71 | 2,292,435 | -0.37(-1.20%) |
Sep 20, 2013 | 31.27 | 31.36 | 31.06 | 31.09 | 7,146,630 | +0.13(+0.41%) |
Sep 19, 2013 | 30.86 | 31.03 | 30.75 | 30.96 | 11,416,068 | +0.26(+0.83%) |
Sep 18, 2013 | 29.73 | 30.72 | 29.72 | 30.70 | 7,694,642 | +0.71(+2.35%) |
Sep 17, 2013 | 29.20 | 30.00 | 29.70 | 30.00 | 3,448,774 | +0.80(+2.73%) |
Sep 16, 2013 | 29.45 | 29.52 | 29.20 | 29.20 | 3,928,565 | -0.01(-0.02%) |
Sep 13, 2013 | 29.19 | 29.35 | 29.06 | 29.20 | 2,653,420 | +0.00(+0.00%) |
Sep 12, 2013 | 29.41 | 29.47 | 29.15 | 29.20 | 2,838,008 | -0.76(-2.54%) |
Sep 11, 2013 | 29.94 | 30.09 | 29.86 | 29.97 | 3,197,102 | +0.13(+0.43%) |
Sep 10, 2013 | 29.81 | 29.87 | 29.70 | 29.84 | 2,620,884 | +0.49(+1.66%) |
Sep 09, 2013 | 29.28 | 29.55 | 29.19 | 29.35 | 1,840,132 | -0.34(-1.15%) |
Sep 06, 2013 | 29.37 | 29.78 | 29.18 | 29.69 | 2,444,720 | +0.55(+1.90%) |
Sep 05, 2013 | 29.02 | 29.31 | 28.97 | 29.14 | 1,152,145 | -0.05(-0.19%) |
Sep 04, 2013 | 28.66 | 29.25 | 28.63 | 29.19 | 3,565,464 | +0.18(+0.63%) |