Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.80 | 32.85 | 32.52 | 32.66 | 6,002,337 | -0.97(-2.88%) |
May 29, 2014 | 33.42 | 33.71 | 33.40 | 33.63 | 2,174,559 | +0.36(+1.07%) |
May 28, 2014 | 33.32 | 33.36 | 33.21 | 33.27 | 3,125,448 | -0.45(-1.34%) |
May 27, 2014 | 33.72 | 33.79 | 33.60 | 33.72 | 1,496,151 | +0.07(+0.20%) |
May 23, 2014 | 33.48 | 33.66 | 33.66 | 33.66 | 1,193,767 | +0.10(+0.31%) |
May 22, 2014 | 33.54 | 33.66 | 33.50 | 33.55 | 1,293,065 | +0.35(+1.05%) |
May 21, 2014 | 33.27 | 33.27 | 33.02 | 33.21 | 1,891,108 | +0.26(+0.80%) |
May 20, 2014 | 33.35 | 33.44 | 32.93 | 32.94 | 3,326,804 | -0.74(-2.20%) |
May 19, 2014 | 33.70 | 33.81 | 33.55 | 33.68 | 3,436,008 | -0.38(-1.13%) |
May 16, 2014 | 34.10 | 34.15 | 33.92 | 34.07 | 3,610,145 | -0.35(-1.02%) |
May 15, 2014 | 34.61 | 34.66 | 34.28 | 34.42 | 3,587,213 | -0.21(-0.61%) |
May 14, 2014 | 34.62 | 34.83 | 34.60 | 34.63 | 3,643,739 | +0.26(+0.76%) |
May 13, 2014 | 34.24 | 34.46 | 34.16 | 34.37 | 3,073,189 | +0.32(+0.95%) |
May 12, 2014 | 33.96 | 34.16 | 33.93 | 34.05 | 5,523,608 | +0.60(+1.80%) |
May 09, 2014 | 33.77 | 33.78 | 33.28 | 33.45 | 2,952,339 | -0.34(-1.00%) |
May 08, 2014 | 33.88 | 33.91 | 33.73 | 33.78 | 2,468,132 | -0.04(-0.11%) |
May 07, 2014 | 33.51 | 33.91 | 33.48 | 33.82 | 5,670,023 | -0.10(-0.28%) |
May 06, 2014 | 33.64 | 34.08 | 33.62 | 33.92 | 3,392,854 | +0.33(+0.99%) |
May 05, 2014 | 33.47 | 33.64 | 33.29 | 33.59 | 2,234,119 | -0.04(-0.13%) |
May 02, 2014 | 33.52 | 33.86 | 33.47 | 33.63 | 3,714,498 | +0.23(+0.69%) |
May 01, 2014 | 33.51 | 33.59 | 33.24 | 33.40 | 3,699,960 | -0.54(-1.60%) |
Apr 30, 2014 | 33.91 | 34.02 | 33.83 | 33.94 | 3,266,495 | +0.08(+0.24%) |
Apr 29, 2014 | 33.68 | 33.96 | 33.68 | 33.86 | 2,299,834 | +0.19(+0.57%) |
Apr 28, 2014 | 33.74 | 33.77 | 33.35 | 33.67 | 3,528,760 | -0.38(-1.10%) |
Apr 25, 2014 | 34.10 | 34.23 | 33.93 | 34.04 | 1,961,186 | -0.12(-0.35%) |
Apr 24, 2014 | 34.30 | 34.34 | 33.99 | 34.16 | 2,555,559 | -0.05(-0.14%) |
Apr 23, 2014 | 34.19 | 34.30 | 33.89 | 34.21 | 2,508,504 | -0.06(-0.18%) |
Apr 22, 2014 | 34.40 | 34.44 | 34.19 | 34.27 | 3,868,376 | +0.18(+0.54%) |
Apr 21, 2014 | 34.28 | 34.32 | 33.95 | 34.09 | 2,249,608 | -0.14(-0.42%) |
Apr 17, 2014 | 34.13 | 34.23 | 34.23 | 34.23 | 2,099,691 | +0.06(+0.17%) |
Apr 16, 2014 | 34.09 | 34.21 | 33.89 | 34.18 | 3,750,704 | +0.46(+1.37%) |
Apr 15, 2014 | 33.84 | 33.85 | 33.29 | 33.72 | 5,377,827 | -0.56(-1.64%) |
Apr 14, 2014 | 34.10 | 34.37 | 34.03 | 34.28 | 3,151,480 | +0.40(+1.19%) |
Apr 11, 2014 | 33.79 | 34.01 | 33.69 | 33.87 | 2,508,430 | -0.06(-0.18%) |
Apr 10, 2014 | 34.27 | 34.31 | 33.89 | 33.94 | 4,099,883 | -0.90(-2.58%) |
Apr 09, 2014 | 34.62 | 34.84 | 34.38 | 34.84 | 5,070,479 | +0.43(+1.26%) |
Apr 08, 2014 | 33.78 | 34.55 | 33.78 | 34.40 | 5,466,634 | +0.68(+2.03%) |
Apr 07, 2014 | 33.56 | 33.87 | 33.47 | 33.72 | 4,219,844 | +0.09(+0.26%) |
Apr 04, 2014 | 33.87 | 34.15 | 33.62 | 33.63 | 3,942,249 | +0.15(+0.46%) |
Apr 03, 2014 | 33.41 | 33.54 | 33.16 | 33.48 | 3,288,308 | -0.12(-0.34%) |
Apr 02, 2014 | 33.48 | 33.63 | 33.43 | 33.59 | 3,618,155 | +0.32(+0.95%) |
Apr 01, 2014 | 33.10 | 33.31 | 32.99 | 33.28 | 4,417,732 | +0.67(+2.05%) |
Mar 31, 2014 | 32.56 | 32.71 | 32.41 | 32.61 | 4,565,232 | +0.16(+0.50%) |
Mar 28, 2014 | 32.42 | 32.64 | 32.37 | 32.45 | 3,519,883 | +0.38(+1.19%) |
Mar 27, 2014 | 31.98 | 32.29 | 31.92 | 32.06 | 3,331,337 | +0.14(+0.45%) |
Mar 26, 2014 | 32.39 | 32.42 | 31.82 | 31.92 | 6,555,333 | -0.25(-0.78%) |
Mar 25, 2014 | 31.79 | 32.17 | 31.79 | 32.17 | 5,396,174 | +0.84(+2.67%) |
Mar 24, 2014 | 31.47 | 31.50 | 31.04 | 31.33 | 2,787,998 | +0.18(+0.57%) |
Mar 21, 2014 | 31.18 | 31.33 | 31.05 | 31.16 | 3,462,315 | +0.27(+0.89%) |
Mar 20, 2014 | 30.68 | 31.07 | 30.57 | 30.88 | 3,859,425 | +0.05(+0.16%) |
Mar 19, 2014 | 31.27 | 31.34 | 30.75 | 30.83 | 6,217,845 | -0.73(-2.30%) |
Mar 18, 2014 | 31.46 | 31.65 | 31.43 | 31.56 | 3,213,012 | +0.21(+0.66%) |
Mar 17, 2014 | 31.31 | 31.53 | 31.25 | 31.35 | 4,186,333 | +0.44(+1.43%) |
Mar 14, 2014 | 31.01 | 31.23 | 30.82 | 30.91 | 5,620,614 | -0.11(-0.34%) |
Mar 13, 2014 | 31.56 | 31.65 | 30.90 | 31.02 | 7,449,156 | +0.02(+0.08%) |
Mar 12, 2014 | 30.76 | 31.05 | 30.70 | 30.99 | 3,673,402 | +0.26(+0.86%) |
Mar 11, 2014 | 31.30 | 31.49 | 30.71 | 30.73 | 3,701,719 | -0.51(-1.65%) |
Mar 10, 2014 | 31.44 | 31.44 | 31.08 | 31.24 | 4,305,986 | -0.86(-2.67%) |
Mar 07, 2014 | 32.59 | 32.59 | 31.90 | 32.10 | 9,136,283 | -0.67(-2.04%) |
Mar 06, 2014 | 32.72 | 32.95 | 32.69 | 32.77 | 3,709,142 | +0.28(+0.87%) |
Mar 05, 2014 | 32.40 | 32.66 | 32.35 | 32.48 | 3,510,059 | +0.05(+0.16%) |
Mar 04, 2014 | 32.46 | 32.62 | 32.28 | 32.43 | 3,176,472 | +0.27(+0.85%) |
Mar 03, 2014 | 32.25 | 32.44 | 32.11 | 32.16 | 3,776,284 | -0.43(-1.31%) |
Feb 28, 2014 | 32.63 | 32.94 | 32.52 | 32.58 | 2,420,511 | -0.19(-0.59%) |
Feb 27, 2014 | 32.61 | 32.89 | 32.58 | 32.78 | 3,130,123 | +0.12(+0.38%) |
Feb 26, 2014 | 32.88 | 32.90 | 32.57 | 32.65 | 2,310,181 | -0.24(-0.73%) |
Feb 25, 2014 | 33.31 | 33.36 | 32.82 | 32.89 | 7,535,476 | -0.60(-1.78%) |
Feb 24, 2014 | 33.28 | 33.70 | 33.23 | 33.49 | 4,429,430 | +0.09(+0.25%) |
Feb 21, 2014 | 33.50 | 33.64 | 33.39 | 33.40 | 4,862,902 | +0.02(+0.07%) |
Feb 20, 2014 | 33.11 | 33.42 | 33.05 | 33.38 | 4,723,828 | +0.41(+1.25%) |
Feb 19, 2014 | 33.00 | 33.51 | 32.93 | 32.97 | 3,402,715 | -0.29(-0.87%) |
Feb 18, 2014 | 33.31 | 33.33 | 32.91 | 33.26 | 7,678,939 | +0.95(+2.94%) |
Feb 14, 2014 | 32.25 | 32.31 | 32.31 | 32.31 | 3,023,345 | +0.34(+1.05%) |
Feb 13, 2014 | 31.69 | 32.05 | 31.63 | 31.97 | 2,821,102 | -0.02(-0.06%) |
Feb 12, 2014 | 32.08 | 32.13 | 31.89 | 31.99 | 3,694,599 | +0.20(+0.64%) |
Feb 11, 2014 | 31.16 | 31.88 | 31.16 | 31.79 | 5,688,926 | +0.88(+2.85%) |
Feb 10, 2014 | 30.89 | 31.01 | 30.81 | 30.91 | 2,522,908 | -0.14(-0.44%) |
Feb 07, 2014 | 30.74 | 31.09 | 30.54 | 31.05 | 3,441,212 | +0.37(+1.20%) |
Feb 06, 2014 | 30.19 | 30.75 | 30.16 | 30.68 | 4,947,768 | +0.62(+2.06%) |
Feb 05, 2014 | 29.73 | 30.15 | 29.72 | 30.06 | 6,614,653 | -0.08(-0.27%) |
Feb 04, 2014 | 29.75 | 30.14 | 29.68 | 30.14 | 3,790,973 | +0.46(+1.55%) |
Feb 03, 2014 | 30.15 | 30.19 | 29.64 | 29.68 | 4,448,092 | -0.56(-1.86%) |
Jan 31, 2014 | 29.90 | 30.28 | 29.88 | 30.24 | 2,714,654 | -0.16(-0.53%) |
Jan 30, 2014 | 30.43 | 30.43 | 30.12 | 30.40 | 3,487,890 | +0.35(+1.18%) |
Jan 29, 2014 | 30.00 | 30.35 | 29.92 | 30.05 | 3,727,215 | -0.32(-1.06%) |
Jan 28, 2014 | 30.21 | 30.38 | 30.12 | 30.37 | 3,118,937 | +0.42(+1.39%) |
Jan 27, 2014 | 30.20 | 30.24 | 29.70 | 29.95 | 5,958,817 | +0.17(+0.56%) |
Jan 24, 2014 | 30.39 | 30.41 | 29.76 | 29.79 | 8,104,574 | -0.79(-2.60%) |
Jan 23, 2014 | 31.16 | 31.17 | 30.49 | 30.58 | 7,139,806 | -0.69(-2.19%) |
Jan 22, 2014 | 31.29 | 31.33 | 31.14 | 31.27 | 2,951,499 | -0.09(-0.27%) |
Jan 21, 2014 | 31.50 | 31.54 | 31.12 | 31.35 | 5,219,928 | -0.35(-1.12%) |
Jan 17, 2014 | 31.89 | 31.71 | 31.71 | 31.71 | 5,930,172 | +0.08(+0.24%) |
Jan 16, 2014 | 31.48 | 31.63 | 31.42 | 31.63 | 12,129,068 | +0.92(+2.99%) |
Jan 15, 2014 | 30.71 | 30.86 | 30.34 | 30.71 | 5,514,432 | +0.00(+0.00%) |
Jan 14, 2014 | 30.93 | 31.00 | 30.69 | 30.71 | 4,647,125 | -0.17(-0.54%) |
Jan 13, 2014 | 31.03 | 31.26 | 30.87 | 30.88 | 3,399,154 | -0.24(-0.76%) |
Jan 10, 2014 | 30.80 | 31.12 | 30.74 | 31.12 | 2,930,515 | +0.41(+1.32%) |
Jan 09, 2014 | 30.91 | 30.93 | 30.64 | 30.71 | 3,483,777 | -0.45(-1.46%) |
Jan 08, 2014 | 31.38 | 31.42 | 31.10 | 31.16 | 1,737,572 | -0.18(-0.57%) |
Jan 07, 2014 | 31.59 | 31.61 | 31.26 | 31.34 | 3,181,624 | -0.35(-1.09%) |
Jan 06, 2014 | 31.80 | 31.80 | 31.45 | 31.69 | 3,436,748 | -0.24(-0.76%) |
Jan 03, 2014 | 31.95 | 32.04 | 31.83 | 31.93 | 2,519,402 | +0.25(+0.79%) |
Jan 02, 2014 | 31.87 | 31.97 | 31.63 | 31.68 | 2,867,028 | -0.57(-1.77%) |
Dec 31, 2013 | 31.91 | 32.25 | 32.25 | 32.25 | 1,645,425 | +0.22(+0.69%) |
Dec 30, 2013 | 31.91 | 32.13 | 31.88 | 32.03 | 1,757,826 | +0.15(+0.47%) |
Dec 27, 2013 | 31.99 | 31.99 | 31.82 | 31.88 | 2,436,044 | +0.30(+0.94%) |
Dec 26, 2013 | 31.71 | 31.71 | 31.46 | 31.58 | 1,458,461 | -0.13(-0.42%) |
Dec 24, 2013 | 31.39 | 31.73 | 31.35 | 31.71 | 919,387 | +0.35(+1.13%) |
Dec 23, 2013 | 31.44 | 31.51 | 31.29 | 31.36 | 4,805,131 | +0.15(+0.48%) |
Dec 20, 2013 | 31.13 | 31.29 | 31.08 | 31.21 | 6,066,803 | +0.45(+1.46%) |
Dec 19, 2013 | 30.55 | 30.90 | 30.51 | 30.76 | 3,063,809 | +0.16(+0.53%) |
Dec 18, 2013 | 30.40 | 30.78 | 30.12 | 30.60 | 6,730,818 | +0.46(+1.52%) |
Dec 17, 2013 | 30.26 | 30.28 | 30.10 | 30.14 | 4,163,392 | -0.22(-0.73%) |
Dec 16, 2013 | 30.65 | 30.81 | 30.35 | 30.36 | 3,151,987 | +0.22(+0.72%) |
Dec 13, 2013 | 30.26 | 30.33 | 30.12 | 30.14 | 4,391,081 | -0.10(-0.33%) |
Dec 12, 2013 | 30.42 | 30.45 | 30.09 | 30.24 | 4,952,033 | -0.63(-2.04%) |
Dec 11, 2013 | 31.48 | 31.48 | 30.86 | 30.87 | 3,055,479 | -0.72(-2.29%) |
Dec 10, 2013 | 31.69 | 31.84 | 31.48 | 31.59 | 2,413,757 | -0.25(-0.79%) |
Dec 09, 2013 | 31.59 | 31.91 | 31.56 | 31.84 | 3,225,030 | -0.09(-0.28%) |
Dec 06, 2013 | 32.03 | 32.08 | 31.83 | 31.93 | 2,720,729 | +0.43(+1.37%) |
Dec 05, 2013 | 31.51 | 31.68 | 31.35 | 31.50 | 2,563,689 | -0.20(-0.64%) |
Dec 04, 2013 | 31.53 | 31.79 | 31.48 | 31.71 | 3,995,554 | +0.24(+0.75%) |
Dec 03, 2013 | 31.29 | 31.54 | 31.33 | 31.47 | 4,546,826 | -0.17(-0.54%) |
Dec 02, 2013 | 31.80 | 31.86 | 31.58 | 31.64 | 3,726,799 | -0.62(-1.92%) |
Nov 29, 2013 | 32.42 | 32.61 | 32.22 | 32.26 | 2,252,604 | +0.18(+0.57%) |
Nov 27, 2013 | 32.28 | 32.37 | 32.03 | 32.08 | 2,550,570 | -0.28(-0.88%) |
Nov 26, 2013 | 32.26 | 32.41 | 32.19 | 32.36 | 2,543,332 | -0.28(-0.87%) |
Nov 25, 2013 | 32.66 | 32.72 | 32.51 | 32.64 | 1,900,535 | -0.00(-0.01%) |
Nov 22, 2013 | 32.64 | 32.68 | 32.52 | 32.65 | 2,761,130 | -0.26(-0.78%) |
Nov 21, 2013 | 33.11 | 33.15 | 32.84 | 32.90 | 2,701,689 | -0.29(-0.87%) |
Nov 20, 2013 | 33.71 | 33.80 | 33.11 | 33.19 | 2,461,699 | -0.26(-0.79%) |
Nov 19, 2013 | 33.65 | 33.68 | 33.33 | 33.46 | 2,188,832 | -0.11(-0.32%) |
Nov 18, 2013 | 33.82 | 33.98 | 33.49 | 33.57 | 2,372,623 | -0.18(-0.55%) |
Nov 15, 2013 | 33.65 | 33.84 | 33.50 | 33.75 | 3,035,506 | +0.37(+1.10%) |
Nov 14, 2013 | 33.14 | 33.55 | 32.99 | 33.38 | 1,857,013 | +0.13(+0.40%) |
Nov 13, 2013 | 32.78 | 33.26 | 32.70 | 33.25 | 2,293,136 | +0.02(+0.06%) |
Nov 12, 2013 | 33.28 | 33.41 | 33.00 | 33.23 | 3,414,842 | -0.34(-1.00%) |
Nov 11, 2013 | 33.66 | 33.71 | 33.45 | 33.57 | 1,882,922 | -0.42(-1.22%) |
Nov 08, 2013 | 33.69 | 33.99 | 33.55 | 33.98 | 2,077,514 | +0.21(+0.63%) |
Nov 07, 2013 | 34.40 | 34.44 | 33.73 | 33.77 | 3,062,729 | -0.66(-1.92%) |
Nov 06, 2013 | 34.30 | 34.50 | 34.25 | 34.43 | 2,249,984 | +0.30(+0.87%) |
Nov 05, 2013 | 34.17 | 34.22 | 33.94 | 34.13 | 2,481,433 | +0.22(+0.64%) |
Nov 04, 2013 | 33.91 | 34.01 | 33.72 | 33.92 | 2,285,168 | +0.36(+1.07%) |
Nov 01, 2013 | 33.54 | 33.71 | 33.18 | 33.56 | 3,738,620 | +0.13(+0.38%) |
Oct 31, 2013 | 33.79 | 33.91 | 33.42 | 33.43 | 2,374,342 | -0.21(-0.62%) |
Oct 30, 2013 | 34.03 | 34.11 | 33.41 | 33.64 | 2,353,136 | -0.29(-0.85%) |
Oct 29, 2013 | 33.97 | 34.06 | 33.75 | 33.92 | 1,167,154 | -0.17(-0.50%) |
Oct 28, 2013 | 33.97 | 34.18 | 33.84 | 34.10 | 2,120,545 | +0.08(+0.24%) |
Oct 25, 2013 | 34.00 | 34.07 | 33.86 | 34.01 | 1,998,089 | +0.01(+0.04%) |
Oct 24, 2013 | 34.11 | 34.21 | 33.94 | 34.00 | 2,555,364 | +0.24(+0.71%) |
Oct 23, 2013 | 33.90 | 33.92 | 33.67 | 33.76 | 2,955,377 | -0.47(-1.38%) |
Oct 22, 2013 | 34.27 | 34.48 | 34.15 | 34.23 | 4,392,271 | +0.95(+2.86%) |
Oct 21, 2013 | 33.10 | 33.28 | 32.99 | 33.28 | 3,024,223 | +0.37(+1.12%) |
Oct 18, 2013 | 32.88 | 32.96 | 32.72 | 32.91 | 3,059,074 | +0.20(+0.61%) |
Oct 17, 2013 | 32.34 | 32.71 | 32.32 | 32.71 | 2,384,348 | +0.43(+1.33%) |
Oct 16, 2013 | 32.24 | 32.39 | 32.12 | 32.28 | 2,882,085 | +0.17(+0.55%) |
Oct 15, 2013 | 32.05 | 32.26 | 31.99 | 32.11 | 5,578,384 | +0.09(+0.30%) |
Oct 14, 2013 | 31.56 | 32.14 | 31.55 | 32.01 | 2,903,557 | +0.26(+0.82%) |
Oct 11, 2013 | 31.36 | 31.85 | 31.25 | 31.75 | 2,296,406 | +0.33(+1.05%) |
Oct 10, 2013 | 30.97 | 31.48 | 30.88 | 31.42 | 3,435,145 | +0.51(+1.64%) |
Oct 09, 2013 | 30.85 | 31.06 | 30.65 | 30.92 | 3,677,823 | +0.18(+0.58%) |
Oct 08, 2013 | 30.90 | 30.94 | 30.58 | 30.74 | 3,260,442 | -0.34(-1.10%) |
Oct 07, 2013 | 30.87 | 31.37 | 30.86 | 31.08 | 2,077,482 | -0.37(-1.19%) |
Oct 04, 2013 | 31.12 | 31.47 | 31.05 | 31.45 | 2,573,960 | +0.20(+0.64%) |
Oct 03, 2013 | 31.39 | 31.47 | 31.06 | 31.25 | 2,290,165 | -0.35(-1.12%) |
Oct 02, 2013 | 31.21 | 31.69 | 31.21 | 31.61 | 2,217,256 | +0.21(+0.66%) |
Oct 01, 2013 | 31.25 | 31.49 | 31.17 | 31.40 | 2,707,373 | -0.05(-0.15%) |
Sep 30, 2013 | 31.32 | 31.64 | 31.26 | 31.45 | 2,714,032 | -0.31(-0.97%) |
Sep 27, 2013 | 31.74 | 31.79 | 31.57 | 31.75 | 2,952,865 | -0.30(-0.94%) |
Sep 26, 2013 | 32.22 | 32.46 | 31.96 | 32.06 | 2,080,976 | +0.10(+0.31%) |
Sep 25, 2013 | 32.01 | 32.11 | 31.93 | 31.96 | 2,578,496 | +0.32(+1.00%) |
Sep 24, 2013 | 31.89 | 31.89 | 31.56 | 31.64 | 2,769,889 | -0.27(-0.84%) |
Sep 23, 2013 | 32.06 | 32.17 | 31.89 | 31.91 | 2,983,238 | +0.05(+0.16%) |
Sep 20, 2013 | 32.11 | 32.19 | 31.81 | 31.86 | 2,983,904 | -0.47(-1.46%) |
Sep 19, 2013 | 32.92 | 32.93 | 32.22 | 32.33 | 4,841,704 | -0.78(-2.36%) |
Sep 18, 2013 | 31.83 | 33.18 | 31.67 | 33.11 | 5,753,798 | +1.21(+3.79%) |
Sep 17, 2013 | 31.80 | 31.96 | 31.74 | 31.90 | 1,689,973 | +0.12(+0.37%) |
Sep 16, 2013 | 32.08 | 32.07 | 31.75 | 31.78 | 2,080,834 | +0.30(+0.95%) |
Sep 13, 2013 | 31.31 | 31.50 | 31.18 | 31.48 | 2,868,513 | -0.19(-0.61%) |
Sep 12, 2013 | 31.66 | 31.81 | 31.61 | 31.68 | 2,490,767 | -0.34(-1.06%) |
Sep 11, 2013 | 31.70 | 32.11 | 31.52 | 32.02 | 2,339,020 | +0.22(+0.70%) |
Sep 10, 2013 | 31.64 | 31.84 | 31.49 | 31.80 | 3,274,018 | +0.43(+1.37%) |
Sep 09, 2013 | 30.91 | 31.41 | 30.88 | 31.37 | 2,691,155 | +0.66(+2.16%) |
Sep 06, 2013 | 30.80 | 30.99 | 30.62 | 30.70 | 2,647,767 | +0.17(+0.54%) |
Sep 05, 2013 | 30.55 | 30.76 | 30.53 | 30.54 | 1,867,436 | -0.20(-0.65%) |
Sep 04, 2013 | 30.27 | 30.75 | 30.22 | 30.74 | 3,146,281 | +0.30(+0.98%) |
Sep 03, 2013 | 30.67 | 30.72 | 30.24 | 30.44 | 3,129,702 | +1.05(+3.59%) |
Aug 30, 2013 | 29.48 | 29.49 | 29.28 | 29.39 | 2,178,915 | +0.20(+0.67%) |
Aug 29, 2013 | 29.37 | 29.54 | 29.07 | 29.19 | 3,160,330 | -0.06(-0.19%) |
Aug 28, 2013 | 29.17 | 29.50 | 29.07 | 29.25 | 5,351,330 | +0.07(+0.25%) |
Aug 27, 2013 | 29.48 | 29.68 | 29.13 | 29.17 | 4,018,649 | -0.59(-1.97%) |
Aug 26, 2013 | 29.90 | 30.11 | 29.72 | 29.76 | 2,784,702 | -0.22(-0.73%) |
Aug 23, 2013 | 30.17 | 30.25 | 29.93 | 29.98 | 3,387,231 | -0.03(-0.11%) |
Aug 22, 2013 | 30.09 | 30.28 | 29.95 | 30.01 | 5,019,566 | +0.54(+1.83%) |
Aug 21, 2013 | 30.03 | 30.08 | 29.45 | 29.47 | 7,406,513 | -0.99(-3.26%) |
Aug 20, 2013 | 30.76 | 30.99 | 30.45 | 30.46 | 6,259,083 | -0.64(-2.05%) |
Aug 19, 2013 | 31.25 | 31.32 | 31.07 | 31.10 | 2,730,950 | -0.26(-0.84%) |
Aug 16, 2013 | 31.54 | 31.61 | 31.31 | 31.36 | 2,816,401 | -0.23(-0.73%) |
Aug 15, 2013 | 31.19 | 31.68 | 31.12 | 31.60 | 3,842,233 | +0.09(+0.28%) |
Aug 14, 2013 | 31.58 | 31.80 | 31.48 | 31.51 | 2,658,341 | +0.18(+0.58%) |
Aug 13, 2013 | 31.52 | 31.55 | 31.19 | 31.33 | 3,454,778 | -0.07(-0.24%) |
Aug 12, 2013 | 31.11 | 31.67 | 31.10 | 31.40 | 6,233,951 | -0.03(-0.09%) |
Aug 09, 2013 | 30.83 | 31.61 | 30.70 | 31.43 | 9,183,809 | +0.80(+2.61%) |
Aug 08, 2013 | 29.90 | 30.76 | 29.82 | 30.63 | 7,794,018 | +1.35(+4.62%) |
Aug 07, 2013 | 29.12 | 29.44 | 29.10 | 29.28 | 3,313,976 | -0.11(-0.36%) |
Aug 06, 2013 | 29.52 | 29.52 | 29.25 | 29.39 | 3,418,211 | -0.12(-0.41%) |
Aug 05, 2013 | 29.56 | 29.72 | 29.50 | 29.51 | 2,036,441 | +0.03(+0.09%) |
Aug 02, 2013 | 29.44 | 29.62 | 29.35 | 29.48 | 2,085,977 | -0.06(-0.20%) |
Aug 01, 2013 | 29.53 | 29.62 | 29.38 | 29.54 | 2,493,558 | +0.41(+1.40%) |
Jul 31, 2013 | 29.06 | 29.49 | 29.02 | 29.13 | 4,572,726 | -0.12(-0.41%) |
Jul 30, 2013 | 29.46 | 29.48 | 29.12 | 29.25 | 4,277,910 | -0.49(-1.66%) |
Jul 29, 2013 | 29.62 | 29.86 | 29.56 | 29.74 | 3,631,190 | -0.11(-0.37%) |
Jul 26, 2013 | 29.56 | 29.87 | 29.42 | 29.85 | 2,249,929 | +0.23(+0.77%) |
Jul 25, 2013 | 29.39 | 29.65 | 29.09 | 29.63 | 4,610,195 | +0.23(+0.79%) |
Jul 24, 2013 | 30.14 | 30.14 | 29.30 | 29.39 | 4,479,607 | -0.72(-2.39%) |
Jul 23, 2013 | 30.02 | 30.18 | 29.95 | 30.11 | 5,393,488 | +0.39(+1.33%) |
Jul 22, 2013 | 29.33 | 29.79 | 29.30 | 29.72 | 4,420,097 | +0.65(+2.24%) |
Jul 19, 2013 | 29.24 | 29.36 | 28.99 | 29.07 | 3,344,330 | -0.26(-0.89%) |
Jul 18, 2013 | 29.46 | 29.65 | 29.28 | 29.33 | 3,223,290 | -0.14(-0.49%) |
Jul 17, 2013 | 29.75 | 29.89 | 29.39 | 29.47 | 4,041,574 | +0.40(+1.39%) |
Jul 16, 2013 | 28.83 | 29.09 | 28.60 | 29.07 | 3,978,216 | +0.80(+2.83%) |
Jul 15, 2013 | 28.38 | 28.44 | 28.23 | 28.27 | 2,238,998 | +0.09(+0.33%) |
Jul 12, 2013 | 28.38 | 28.55 | 28.10 | 28.18 | 6,259,716 | -0.52(-1.80%) |
Jul 11, 2013 | 28.34 | 28.75 | 28.26 | 28.69 | 7,436,461 | +1.64(+6.06%) |
Jul 10, 2013 | 27.11 | 27.44 | 26.99 | 27.05 | 4,303,912 | -0.20(-0.73%) |
Jul 09, 2013 | 27.05 | 27.29 | 26.80 | 27.25 | 5,323,448 | +1.06(+4.04%) |
Jul 08, 2013 | 26.25 | 26.46 | 26.16 | 26.20 | 2,767,873 | +0.04(+0.16%) |
Jul 05, 2013 | 26.13 | 26.22 | 25.85 | 26.15 | 4,312,097 | -0.12(-0.46%) |
Jul 03, 2013 | 26.17 | 26.46 | 25.94 | 26.27 | 3,441,965 | -0.58(-2.16%) |
Jul 02, 2013 | 27.05 | 27.15 | 26.65 | 26.85 | 3,311,527 | -0.01(-0.05%) |
Jul 01, 2013 | 26.96 | 27.12 | 26.76 | 26.87 | 4,785,425 | +0.09(+0.35%) |
Jun 28, 2013 | 26.78 | 26.97 | 26.60 | 26.78 | 6,143,866 | -0.36(-1.33%) |
Jun 27, 2013 | 27.05 | 27.35 | 27.01 | 27.14 | 4,773,450 | +0.22(+0.83%) |
Jun 26, 2013 | 26.89 | 27.07 | 26.72 | 26.92 | 5,653,167 | -0.07(-0.24%) |
Jun 25, 2013 | 26.69 | 27.09 | 26.55 | 26.98 | 3,674,670 | +0.33(+1.25%) |
Jun 24, 2013 | 26.81 | 26.99 | 26.27 | 26.65 | 6,296,241 | -0.72(-2.61%) |
Jun 21, 2013 | 27.33 | 27.49 | 26.94 | 27.36 | 7,133,128 | +0.30(+1.10%) |
Jun 20, 2013 | 27.47 | 27.56 | 27.02 | 27.06 | 9,404,596 | -1.20(-4.24%) |
Jun 19, 2013 | 28.93 | 29.17 | 28.25 | 28.26 | 5,167,619 | -0.81(-2.78%) |
Jun 18, 2013 | 29.38 | 29.30 | 28.88 | 29.07 | 5,767,878 | -0.31(-1.06%) |
Jun 17, 2013 | 29.37 | 29.53 | 29.16 | 29.38 | 4,458,197 | +0.23(+0.78%) |
Jun 14, 2013 | 29.55 | 29.66 | 29.09 | 29.15 | 5,021,924 | -0.38(-1.29%) |
Jun 13, 2013 | 29.07 | 29.58 | 29.02 | 29.53 | 7,206,272 | +0.75(+2.60%) |
Jun 12, 2013 | 29.20 | 29.30 | 28.73 | 28.79 | 3,418,964 | -0.21(-0.74%) |
Jun 11, 2013 | 28.58 | 29.22 | 28.52 | 29.00 | 8,397,083 | -0.55(-1.85%) |
Jun 10, 2013 | 29.51 | 29.69 | 29.46 | 29.55 | 4,242,328 | -0.27(-0.90%) |
Jun 07, 2013 | 29.52 | 29.83 | 29.39 | 29.82 | 5,688,798 | -0.29(-0.97%) |
Jun 06, 2013 | 29.78 | 30.12 | 29.57 | 30.11 | 5,483,849 | +0.20(+0.65%) |
Jun 05, 2013 | 29.97 | 30.30 | 29.84 | 29.91 | 7,953,738 | -0.85(-2.76%) |
Jun 04, 2013 | 30.71 | 30.88 | 30.57 | 30.76 | 3,544,408 | -0.26(-0.84%) |