Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.36 | 35.36 | 35.19 | 35.25 | 859,792 | -0.11(-0.30%) |
May 29, 2014 | 35.30 | 35.40 | 35.11 | 35.36 | 899,346 | +0.12(+0.34%) |
May 28, 2014 | 35.16 | 35.29 | 35.07 | 35.24 | 2,356,806 | +0.09(+0.26%) |
May 27, 2014 | 35.10 | 35.17 | 34.95 | 35.15 | 191,394 | +0.21(+0.61%) |
May 23, 2014 | 34.87 | 34.93 | 34.93 | 34.93 | 249,880 | +0.04(+0.12%) |
May 22, 2014 | 34.74 | 34.90 | 34.66 | 34.89 | 219,172 | +0.22(+0.64%) |
May 21, 2014 | 34.58 | 34.76 | 34.56 | 34.67 | 717,171 | +0.21(+0.62%) |
May 20, 2014 | 34.52 | 34.70 | 34.43 | 34.45 | 684,812 | -0.22(-0.64%) |
May 19, 2014 | 34.40 | 34.69 | 34.39 | 34.67 | 332,486 | +0.26(+0.75%) |
May 16, 2014 | 34.42 | 34.46 | 34.28 | 34.42 | 182,532 | +0.14(+0.42%) |
May 15, 2014 | 34.55 | 34.55 | 34.15 | 34.28 | 493,391 | -0.24(-0.70%) |
May 14, 2014 | 34.67 | 34.67 | 34.48 | 34.52 | 745,057 | -0.15(-0.43%) |
May 13, 2014 | 34.67 | 34.75 | 34.58 | 34.67 | 908,373 | +0.02(+0.06%) |
May 12, 2014 | 34.33 | 34.65 | 34.30 | 34.65 | 336,106 | +0.34(+1.00%) |
May 09, 2014 | 34.34 | 34.42 | 34.18 | 34.30 | 563,155 | +0.04(+0.12%) |
May 08, 2014 | 34.43 | 34.63 | 34.25 | 34.26 | 471,874 | -0.26(-0.76%) |
May 07, 2014 | 34.56 | 34.61 | 34.23 | 34.53 | 520,337 | +0.07(+0.21%) |
May 06, 2014 | 34.64 | 34.67 | 34.40 | 34.45 | 396,266 | -0.16(-0.45%) |
May 05, 2014 | 34.60 | 34.70 | 34.37 | 34.61 | 1,677,788 | +0.01(+0.02%) |
May 02, 2014 | 34.58 | 34.65 | 34.48 | 34.60 | 567,729 | +0.06(+0.17%) |
May 01, 2014 | 34.51 | 34.75 | 34.43 | 34.55 | 467,331 | -0.06(-0.17%) |
Apr 30, 2014 | 34.35 | 34.60 | 34.30 | 34.60 | 1,873,942 | +0.26(+0.75%) |
Apr 29, 2014 | 34.18 | 34.40 | 34.15 | 34.35 | 273,241 | +0.17(+0.50%) |
Apr 28, 2014 | 34.37 | 34.41 | 33.89 | 34.18 | 591,993 | -0.09(-0.27%) |
Apr 25, 2014 | 34.60 | 34.62 | 34.23 | 34.27 | 455,326 | -0.41(-1.17%) |
Apr 24, 2014 | 34.67 | 34.72 | 34.39 | 34.67 | 465,590 | +0.06(+0.19%) |
Apr 23, 2014 | 34.53 | 34.67 | 34.50 | 34.61 | 353,706 | +0.04(+0.12%) |
Apr 22, 2014 | 34.30 | 34.64 | 34.28 | 34.57 | 436,743 | +0.24(+0.71%) |
Apr 21, 2014 | 34.14 | 34.33 | 34.08 | 34.33 | 275,700 | +0.21(+0.61%) |
Apr 17, 2014 | 34.03 | 34.12 | 34.12 | 34.12 | 360,439 | +0.05(+0.15%) |
Apr 16, 2014 | 33.98 | 34.09 | 33.81 | 34.07 | 802,507 | +0.26(+0.76%) |
Apr 15, 2014 | 33.78 | 33.91 | 33.36 | 33.81 | 686,864 | +0.06(+0.19%) |
Apr 14, 2014 | 33.83 | 33.95 | 33.58 | 33.75 | 272,003 | +0.06(+0.19%) |
Apr 11, 2014 | 33.84 | 34.00 | 33.62 | 33.68 | 580,281 | -0.06(-0.19%) |
Apr 10, 2014 | 34.46 | 34.46 | 33.69 | 33.75 | 1,009,750 | -0.64(-1.87%) |
Apr 09, 2014 | 34.29 | 34.43 | 34.08 | 34.39 | 1,762,988 | +0.26(+0.77%) |
Apr 08, 2014 | 34.05 | 34.24 | 33.86 | 34.13 | 2,160,766 | +0.06(+0.19%) |
Apr 07, 2014 | 34.19 | 34.37 | 33.89 | 34.06 | 525,931 | -0.26(-0.75%) |
Apr 04, 2014 | 34.83 | 34.87 | 34.25 | 34.32 | 4,492,389 | -0.53(-1.53%) |
Apr 03, 2014 | 34.58 | 34.95 | 34.58 | 34.85 | 7,687,781 | +0.27(+0.78%) |
Apr 02, 2014 | 34.62 | 34.75 | 34.43 | 34.58 | 461,797 | -0.04(-0.12%) |
Apr 01, 2014 | 34.38 | 34.64 | 34.28 | 34.62 | 607,798 | +0.14(+0.39%) |
Mar 31, 2014 | 34.27 | 34.49 | 34.24 | 34.49 | 842,909 | +0.33(+0.96%) |
Mar 28, 2014 | 34.15 | 34.31 | 34.04 | 34.16 | 434,831 | +0.07(+0.21%) |
Mar 27, 2014 | 34.29 | 34.31 | 33.99 | 34.09 | 905,562 | -0.11(-0.31%) |
Mar 26, 2014 | 34.53 | 34.59 | 34.19 | 34.20 | 578,030 | -0.33(-0.95%) |
Mar 25, 2014 | 34.53 | 34.65 | 34.38 | 34.53 | 563,011 | +0.02(+0.06%) |
Mar 24, 2014 | 34.65 | 34.87 | 34.30 | 34.50 | 446,337 | -0.16(-0.45%) |
Mar 21, 2014 | 34.92 | 34.96 | 34.65 | 34.66 | 377,524 | -0.23(-0.65%) |
Mar 20, 2014 | 34.70 | 34.95 | 34.70 | 34.89 | 348,358 | +0.20(+0.58%) |
Mar 19, 2014 | 35.06 | 35.10 | 34.67 | 34.69 | 1,019,985 | -0.31(-0.88%) |
Mar 18, 2014 | 34.82 | 35.07 | 34.67 | 35.00 | 386,102 | +0.16(+0.45%) |
Mar 17, 2014 | 34.77 | 34.88 | 34.63 | 34.84 | 458,746 | +0.24(+0.68%) |
Mar 14, 2014 | 34.51 | 34.70 | 34.50 | 34.60 | 366,565 | +0.02(+0.06%) |
Mar 13, 2014 | 35.07 | 35.08 | 34.57 | 34.58 | 1,028,707 | -0.34(-0.96%) |
Mar 12, 2014 | 34.90 | 35.02 | 34.78 | 34.92 | 673,524 | -0.03(-0.08%) |
Mar 11, 2014 | 35.04 | 35.15 | 34.92 | 34.95 | 530,965 | -0.08(-0.22%) |
Mar 10, 2014 | 35.15 | 35.15 | 34.92 | 35.02 | 292,431 | -0.18(-0.51%) |
Mar 07, 2014 | 35.37 | 35.44 | 35.05 | 35.20 | 742,854 | -0.13(-0.36%) |
Mar 06, 2014 | 35.44 | 35.53 | 35.29 | 35.33 | 809,741 | -0.10(-0.28%) |
Mar 05, 2014 | 35.46 | 35.49 | 35.32 | 35.43 | 860,036 | +0.01(+0.04%) |
Mar 04, 2014 | 35.42 | 35.45 | 35.07 | 35.42 | 689,859 | +0.43(+1.22%) |
Mar 03, 2014 | 34.93 | 35.10 | 34.81 | 34.99 | 609,077 | -0.24(-0.67%) |
Feb 28, 2014 | 35.45 | 35.47 | 35.06 | 35.22 | 901,838 | -0.14(-0.40%) |
Feb 27, 2014 | 35.17 | 35.39 | 35.14 | 35.37 | 474,911 | +0.26(+0.73%) |
Feb 26, 2014 | 35.12 | 35.27 | 35.07 | 35.11 | 510,293 | -0.01(-0.02%) |
Feb 25, 2014 | 35.03 | 35.17 | 35.00 | 35.12 | 1,612,793 | -0.02(-0.05%) |
Feb 24, 2014 | 34.97 | 35.24 | 34.96 | 35.13 | 953,332 | +0.17(+0.50%) |
Feb 21, 2014 | 35.03 | 35.05 | 34.80 | 34.96 | 670,135 | +0.11(+0.31%) |
Feb 20, 2014 | 34.84 | 34.92 | 34.65 | 34.85 | 482,551 | +0.16(+0.47%) |
Feb 19, 2014 | 34.77 | 34.88 | 34.65 | 34.69 | 2,204,289 | -0.07(-0.21%) |
Feb 18, 2014 | 34.53 | 34.78 | 34.50 | 34.76 | 1,512,291 | +0.31(+0.89%) |
Feb 14, 2014 | 34.43 | 34.45 | 34.45 | 34.45 | 1,040,911 | +0.09(+0.25%) |
Feb 13, 2014 | 34.00 | 34.40 | 33.98 | 34.37 | 537,637 | +0.22(+0.65%) |
Feb 12, 2014 | 34.14 | 34.23 | 34.10 | 34.15 | 440,150 | +0.01(+0.04%) |
Feb 11, 2014 | 33.87 | 34.16 | 33.78 | 34.13 | 1,300,763 | +0.33(+0.97%) |
Feb 10, 2014 | 33.71 | 33.89 | 33.68 | 33.81 | 527,622 | +0.00(+0.00%) |
Feb 07, 2014 | 33.72 | 33.85 | 33.52 | 33.81 | 461,149 | +0.29(+0.85%) |
Feb 06, 2014 | 33.52 | 33.69 | 33.52 | 33.52 | 298,577 | +0.10(+0.30%) |
Feb 05, 2014 | 33.61 | 33.67 | 33.15 | 33.42 | 3,279,233 | -0.15(-0.45%) |
Feb 04, 2014 | 33.18 | 33.61 | 33.18 | 33.57 | 484,035 | +0.33(+1.01%) |
Feb 03, 2014 | 33.82 | 33.89 | 33.19 | 33.24 | 1,400,245 | -0.47(-1.40%) |
Jan 31, 2014 | 33.74 | 33.91 | 33.64 | 33.71 | 363,896 | -0.20(-0.59%) |
Jan 30, 2014 | 33.75 | 34.08 | 33.61 | 33.91 | 781,178 | +0.33(+0.98%) |
Jan 29, 2014 | 33.60 | 33.78 | 33.42 | 33.58 | 1,303,001 | -0.20(-0.59%) |
Jan 28, 2014 | 33.56 | 33.84 | 33.54 | 33.78 | 803,638 | +0.28(+0.83%) |
Jan 27, 2014 | 33.76 | 33.78 | 33.30 | 33.50 | 716,016 | -0.15(-0.44%) |
Jan 24, 2014 | 34.21 | 34.32 | 33.59 | 33.65 | 1,898,475 | -0.56(-1.65%) |
Jan 23, 2014 | 34.34 | 34.38 | 34.07 | 34.21 | 757,302 | -0.17(-0.50%) |
Jan 22, 2014 | 34.40 | 34.44 | 34.23 | 34.38 | 524,135 | +0.14(+0.40%) |
Jan 21, 2014 | 34.13 | 34.27 | 34.07 | 34.25 | 1,209,178 | +0.19(+0.54%) |
Jan 17, 2014 | 34.06 | 34.06 | 34.06 | 34.06 | 648,482 | +0.04(+0.13%) |
Jan 16, 2014 | 33.98 | 34.06 | 33.86 | 34.02 | 1,125,593 | +0.04(+0.13%) |
Jan 15, 2014 | 33.74 | 33.99 | 33.74 | 33.98 | 495,314 | +0.24(+0.70%) |
Jan 14, 2014 | 33.52 | 33.78 | 33.45 | 33.74 | 457,347 | +0.34(+1.02%) |
Jan 13, 2014 | 33.64 | 33.74 | 33.36 | 33.40 | 508,082 | -0.20(-0.59%) |
Jan 10, 2014 | 33.65 | 33.65 | 33.48 | 33.60 | 897,821 | +0.08(+0.23%) |
Jan 09, 2014 | 33.54 | 33.64 | 33.36 | 33.52 | 508,010 | +0.04(+0.11%) |
Jan 08, 2014 | 33.32 | 33.57 | 33.32 | 33.48 | 565,987 | +0.19(+0.56%) |
Jan 07, 2014 | 33.20 | 33.38 | 33.20 | 33.30 | 530,791 | +0.16(+0.49%) |
Jan 06, 2014 | 33.25 | 33.30 | 33.03 | 33.14 | 662,528 | -0.06(-0.17%) |
Jan 03, 2014 | 33.28 | 33.34 | 33.13 | 33.19 | 361,974 | -0.02(-0.06%) |
Jan 02, 2014 | 33.33 | 33.48 | 33.14 | 33.21 | 547,692 | -0.09(-0.28%) |
Dec 31, 2013 | 33.30 | 33.31 | 33.31 | 33.31 | 240,901 | +0.08(+0.24%) |
Dec 30, 2013 | 33.24 | 33.27 | 33.15 | 33.23 | 218,093 | +0.09(+0.26%) |
Dec 27, 2013 | 33.25 | 33.28 | 33.11 | 33.14 | 582,754 | -0.44(-1.32%) |
Dec 26, 2013 | 33.53 | 33.61 | 33.52 | 33.58 | 354,128 | +0.06(+0.19%) |
Dec 24, 2013 | 33.42 | 33.53 | 33.33 | 33.52 | 233,720 | +0.04(+0.13%) |
Dec 23, 2013 | 33.46 | 33.49 | 33.36 | 33.48 | 485,894 | +0.13(+0.38%) |
Dec 20, 2013 | 33.16 | 33.36 | 33.04 | 33.35 | 825,969 | +0.29(+0.86%) |
Dec 19, 2013 | 33.10 | 33.16 | 33.00 | 33.06 | 1,205,077 | -0.16(-0.47%) |
Dec 18, 2013 | 32.94 | 33.22 | 32.71 | 33.22 | 393,234 | +0.28(+0.84%) |
Dec 17, 2013 | 32.99 | 32.99 | 32.81 | 32.94 | 878,967 | +0.04(+0.13%) |
Dec 16, 2013 | 32.80 | 32.95 | 32.78 | 32.90 | 440,014 | +0.18(+0.54%) |
Dec 13, 2013 | 32.72 | 32.85 | 32.71 | 32.72 | 523,348 | +0.01(+0.02%) |
Dec 12, 2013 | 32.84 | 32.84 | 32.64 | 32.71 | 573,996 | -0.12(-0.37%) |
Dec 11, 2013 | 33.21 | 33.21 | 32.79 | 32.84 | 1,440,502 | -0.29(-0.86%) |
Dec 10, 2013 | 33.17 | 33.26 | 33.04 | 33.12 | 580,880 | -0.05(-0.15%) |
Dec 09, 2013 | 33.12 | 33.25 | 33.11 | 33.17 | 652,513 | +0.07(+0.22%) |
Dec 06, 2013 | 33.06 | 33.17 | 32.97 | 33.10 | 372,637 | +0.16(+0.48%) |
Dec 05, 2013 | 32.89 | 33.05 | 32.83 | 32.94 | 1,048,050 | +0.05(+0.15%) |
Dec 04, 2013 | 32.92 | 32.99 | 32.76 | 32.89 | 1,384,507 | -0.03(-0.09%) |
Dec 03, 2013 | 32.87 | 33.27 | 32.85 | 32.92 | 570,163 | -0.16(-0.47%) |
Dec 02, 2013 | 33.29 | 33.36 | 33.03 | 33.08 | 633,548 | -0.21(-0.64%) |
Nov 29, 2013 | 33.38 | 33.39 | 33.14 | 33.29 | 324,005 | +0.05(+0.15%) |
Nov 27, 2013 | 33.14 | 33.28 | 33.10 | 33.24 | 387,497 | +0.21(+0.63%) |
Nov 26, 2013 | 33.07 | 33.17 | 33.01 | 33.04 | 412,765 | -0.14(-0.41%) |
Nov 25, 2013 | 33.28 | 33.28 | 33.12 | 33.17 | 749,783 | -0.04(-0.11%) |
Nov 22, 2013 | 33.13 | 33.21 | 33.00 | 33.21 | 330,420 | +0.17(+0.52%) |
Nov 21, 2013 | 32.96 | 33.04 | 32.82 | 33.04 | 536,517 | +0.18(+0.54%) |
Nov 20, 2013 | 32.93 | 33.01 | 32.79 | 32.86 | 1,378,345 | -0.01(-0.04%) |
Nov 19, 2013 | 32.96 | 33.16 | 32.85 | 32.87 | 1,313,324 | -0.11(-0.35%) |
Nov 18, 2013 | 33.24 | 33.26 | 32.97 | 32.99 | 520,026 | -0.14(-0.43%) |
Nov 15, 2013 | 33.17 | 33.20 | 33.04 | 33.13 | 343,495 | +0.01(+0.02%) |
Nov 14, 2013 | 33.04 | 33.13 | 32.91 | 33.12 | 501,685 | +0.25(+0.76%) |
Nov 12, 2013 | 32.84 | 32.91 | 32.75 | 32.87 | 692,327 | +0.03(+0.09%) |
Nov 11, 2013 | 32.79 | 32.87 | 32.74 | 32.84 | 358,872 | +0.11(+0.33%) |
Nov 08, 2013 | 32.64 | 32.74 | 32.50 | 32.74 | 409,603 | +0.18(+0.55%) |
Nov 07, 2013 | 32.94 | 32.94 | 32.49 | 32.56 | 794,280 | -0.41(-1.25%) |
Nov 06, 2013 | 33.17 | 33.17 | 32.92 | 32.97 | 650,801 | -0.06(-0.19%) |
Nov 05, 2013 | 32.91 | 33.06 | 32.91 | 33.04 | 504,963 | -0.03(-0.09%) |
Nov 04, 2013 | 33.10 | 33.10 | 32.88 | 33.06 | 315,748 | +0.19(+0.56%) |
Nov 01, 2013 | 32.95 | 33.01 | 32.81 | 32.88 | 651,306 | -0.14(-0.43%) |
Oct 31, 2013 | 33.05 | 33.13 | 32.91 | 33.02 | 491,882 | +0.05(+0.15%) |
Oct 30, 2013 | 33.01 | 33.05 | 32.88 | 32.97 | 548,080 | -0.02(-0.06%) |
Oct 29, 2013 | 32.89 | 33.00 | 32.80 | 32.99 | 456,658 | +0.15(+0.46%) |
Oct 28, 2013 | 32.97 | 32.98 | 32.80 | 32.84 | 652,841 | -0.06(-0.19%) |
Oct 25, 2013 | 32.87 | 33.01 | 32.81 | 32.91 | 699,697 | +0.01(+0.02%) |
Oct 24, 2013 | 32.79 | 32.94 | 32.79 | 32.90 | 370,694 | +0.11(+0.33%) |
Oct 23, 2013 | 32.94 | 33.07 | 32.74 | 32.79 | 842,059 | -0.15(-0.45%) |
Oct 22, 2013 | 32.89 | 33.01 | 32.77 | 32.94 | 1,867,850 | +0.11(+0.33%) |
Oct 21, 2013 | 32.80 | 32.89 | 32.76 | 32.84 | 616,987 | -0.01(-0.04%) |
Oct 18, 2013 | 32.75 | 32.89 | 32.68 | 32.85 | 408,810 | +0.18(+0.55%) |
Oct 17, 2013 | 32.55 | 32.68 | 32.47 | 32.67 | 823,415 | +0.18(+0.55%) |
Oct 16, 2013 | 32.24 | 32.55 | 32.19 | 32.49 | 1,390,912 | +0.31(+0.97%) |
Oct 15, 2013 | 32.34 | 32.39 | 32.15 | 32.18 | 319,708 | -0.18(-0.55%) |
Oct 14, 2013 | 32.22 | 32.36 | 32.07 | 32.36 | 187,989 | +0.06(+0.18%) |
Oct 11, 2013 | 32.14 | 32.32 | 32.12 | 32.30 | 445,079 | +0.15(+0.47%) |
Oct 10, 2013 | 31.81 | 32.19 | 31.80 | 32.15 | 1,659,075 | +0.38(+1.19%) |
Oct 09, 2013 | 31.77 | 31.99 | 31.57 | 31.77 | 635,372 | -0.02(-0.07%) |
Oct 08, 2013 | 32.21 | 32.22 | 31.79 | 31.80 | 1,061,223 | -0.41(-1.28%) |
Oct 07, 2013 | 32.27 | 32.32 | 32.18 | 32.21 | 434,365 | -0.09(-0.26%) |
Oct 04, 2013 | 32.14 | 32.38 | 32.09 | 32.29 | 547,156 | +0.19(+0.58%) |
Oct 03, 2013 | 32.32 | 32.34 | 32.10 | 32.11 | 866,209 | -0.16(-0.49%) |
Oct 02, 2013 | 32.32 | 32.36 | 32.22 | 32.27 | 456,463 | -0.05(-0.15%) |
Oct 01, 2013 | 32.22 | 32.34 | 32.21 | 32.32 | 611,411 | -0.02(-0.07%) |
Sep 27, 2013 | 32.42 | 32.43 | 32.22 | 32.34 | 341,884 | -0.14(-0.42%) |
Sep 26, 2013 | 32.34 | 32.47 | 32.34 | 32.47 | 386,207 | +0.13(+0.40%) |
Sep 25, 2013 | 32.39 | 32.41 | 32.30 | 32.34 | 495,397 | +0.01(+0.02%) |
Sep 24, 2013 | 32.34 | 32.45 | 32.26 | 32.34 | 898,516 | -0.01(-0.04%) |
Sep 23, 2013 | 32.47 | 32.54 | 32.33 | 32.35 | 636,699 | -0.22(-0.68%) |
Sep 20, 2013 | 32.60 | 32.64 | 32.53 | 32.57 | 527,469 | -0.05(-0.15%) |
Sep 19, 2013 | 32.62 | 32.71 | 32.55 | 32.62 | 1,687,779 | -0.04(-0.11%) |
Sep 18, 2013 | 32.27 | 32.68 | 32.18 | 32.66 | 423,723 | +0.32(+0.99%) |
Sep 17, 2013 | 32.17 | 32.35 | 32.17 | 32.34 | 361,813 | +0.10(+0.31%) |
Sep 16, 2013 | 32.40 | 32.38 | 32.20 | 32.24 | 715,770 | +0.08(+0.24%) |
Sep 13, 2013 | 32.14 | 32.21 | 32.10 | 32.16 | 511,751 | +0.05(+0.16%) |
Sep 12, 2013 | 32.17 | 32.20 | 32.08 | 32.11 | 688,139 | -0.06(-0.18%) |
Sep 11, 2013 | 32.21 | 32.25 | 32.06 | 32.17 | 641,973 | +0.01(+0.04%) |
Sep 10, 2013 | 32.04 | 32.20 | 32.04 | 32.15 | 1,337,062 | +0.16(+0.51%) |
Sep 09, 2013 | 31.79 | 32.01 | 31.79 | 31.99 | 675,690 | +0.13(+0.40%) |
Sep 06, 2013 | 31.86 | 31.94 | 31.60 | 31.86 | 626,825 | -0.06(-0.20%) |
Sep 05, 2013 | 31.72 | 31.97 | 31.72 | 31.92 | 1,625,714 | +0.15(+0.47%) |
Sep 04, 2013 | 31.50 | 31.80 | 31.45 | 31.77 | 559,192 | +0.34(+1.07%) |
Sep 03, 2013 | 31.36 | 31.50 | 31.32 | 31.44 | 471,895 | +0.01(+0.02%) |
Aug 30, 2013 | 31.50 | 31.50 | 31.36 | 31.43 | 521,538 | -0.01(-0.05%) |
Aug 29, 2013 | 31.42 | 31.49 | 31.35 | 31.45 | 413,047 | +0.09(+0.30%) |
Aug 28, 2013 | 31.26 | 31.40 | 31.16 | 31.35 | 332,331 | +0.09(+0.30%) |
Aug 27, 2013 | 31.60 | 31.61 | 31.25 | 31.26 | 717,837 | -0.40(-1.26%) |
Aug 26, 2013 | 31.67 | 31.77 | 31.62 | 31.66 | 248,501 | +0.00(+0.00%) |
Aug 23, 2013 | 31.62 | 31.70 | 31.57 | 31.66 | 369,774 | +0.08(+0.25%) |
Aug 22, 2013 | 31.33 | 31.58 | 31.33 | 31.58 | 378,520 | +0.25(+0.80%) |
Aug 21, 2013 | 31.35 | 31.47 | 31.27 | 31.33 | 357,916 | -0.05(-0.16%) |
Aug 20, 2013 | 31.24 | 31.43 | 31.18 | 31.38 | 1,134,631 | +0.15(+0.48%) |
Aug 19, 2013 | 31.37 | 31.46 | 31.23 | 31.23 | 726,597 | -0.25(-0.79%) |
Aug 16, 2013 | 31.42 | 31.58 | 31.41 | 31.48 | 298,366 | +0.00(+0.00%) |
Aug 15, 2013 | 31.77 | 31.82 | 31.41 | 31.48 | 365,628 | -0.35(-1.10%) |
Aug 14, 2013 | 31.95 | 31.95 | 31.80 | 31.83 | 387,250 | -0.09(-0.27%) |
Aug 13, 2013 | 31.92 | 31.97 | 31.77 | 31.92 | 1,072,406 | -0.01(-0.02%) |
Aug 12, 2013 | 31.90 | 31.96 | 31.87 | 31.92 | 764,923 | -0.04(-0.11%) |
Aug 09, 2013 | 31.86 | 31.98 | 31.85 | 31.96 | 598,641 | +0.07(+0.22%) |
Aug 08, 2013 | 31.85 | 31.98 | 31.75 | 31.89 | 2,430,865 | +0.01(+0.04%) |
Aug 07, 2013 | 31.92 | 31.93 | 31.73 | 31.87 | 1,542,329 | -0.07(-0.22%) |
Aug 06, 2013 | 31.91 | 32.00 | 31.82 | 31.95 | 1,309,760 | +0.16(+0.49%) |
Aug 05, 2013 | 32.11 | 32.19 | 31.51 | 31.79 | 1,489,825 | -0.34(-1.07%) |
Aug 02, 2013 | 32.14 | 32.15 | 31.99 | 32.13 | 693,781 | +0.03(+0.09%) |
Aug 01, 2013 | 31.80 | 32.14 | 31.80 | 32.10 | 1,851,841 | +0.36(+1.12%) |
Jul 31, 2013 | 31.88 | 31.92 | 31.71 | 31.75 | 716,803 | -0.02(-0.07%) |
Jul 30, 2013 | 31.72 | 31.80 | 31.70 | 31.77 | 1,208,933 | +0.05(+0.16%) |
Jul 29, 2013 | 31.80 | 31.85 | 31.68 | 31.72 | 274,380 | -0.09(-0.27%) |
Jul 26, 2013 | 31.70 | 31.80 | 31.65 | 31.80 | 405,328 | +0.09(+0.29%) |
Jul 25, 2013 | 31.63 | 31.75 | 31.56 | 31.71 | 697,034 | +0.14(+0.45%) |
Jul 24, 2013 | 31.65 | 31.72 | 31.55 | 31.57 | 1,246,308 | -0.06(-0.20%) |
Jul 23, 2013 | 31.57 | 31.71 | 31.57 | 31.63 | 814,763 | +0.01(+0.02%) |
Jul 22, 2013 | 31.63 | 31.67 | 31.51 | 31.62 | 344,645 | +0.04(+0.11%) |
Jul 19, 2013 | 31.45 | 31.61 | 31.42 | 31.59 | 1,478,675 | +0.14(+0.43%) |
Jul 18, 2013 | 31.42 | 31.55 | 31.38 | 31.45 | 2,374,686 | +0.07(+0.23%) |
Jul 17, 2013 | 31.33 | 31.40 | 31.27 | 31.38 | 261,292 | +0.16(+0.50%) |
Jul 16, 2013 | 31.24 | 31.39 | 31.19 | 31.23 | 534,742 | -0.11(-0.34%) |
Jul 15, 2013 | 31.38 | 31.43 | 31.25 | 31.33 | 477,811 | +0.09(+0.27%) |
Jul 12, 2013 | 31.11 | 31.25 | 31.10 | 31.25 | 355,637 | +0.14(+0.44%) |
Jul 11, 2013 | 30.85 | 31.17 | 30.83 | 31.11 | 877,286 | +0.41(+1.32%) |
Jul 10, 2013 | 30.69 | 30.77 | 30.65 | 30.70 | 896,201 | +0.09(+0.30%) |
Jul 09, 2013 | 30.53 | 30.73 | 30.46 | 30.61 | 1,061,339 | +0.16(+0.51%) |
Jul 08, 2013 | 30.50 | 30.61 | 30.45 | 30.46 | 638,452 | -0.05(-0.16%) |
Jul 05, 2013 | 30.45 | 30.51 | 30.26 | 30.51 | 1,203,589 | +0.04(+0.14%) |
Jul 03, 2013 | 30.38 | 30.47 | 30.31 | 30.46 | 552,176 | +0.03(+0.09%) |
Jul 02, 2013 | 30.35 | 30.56 | 30.30 | 30.43 | 1,489,756 | +0.11(+0.38%) |
Jul 01, 2013 | 30.37 | 30.56 | 30.31 | 30.32 | 1,115,214 | -0.10(-0.33%) |
Jun 28, 2013 | 30.39 | 30.48 | 30.24 | 30.42 | 1,642,201 | +0.19(+0.61%) |
Jun 26, 2013 | 30.01 | 30.24 | 30.00 | 30.23 | 311,315 | +0.41(+1.36%) |
Jun 25, 2013 | 29.66 | 29.92 | 29.58 | 29.83 | 526,098 | +0.21(+0.70%) |
Jun 24, 2013 | 29.62 | 29.90 | 29.37 | 29.62 | 1,046,536 | -0.26(-0.86%) |
Jun 21, 2013 | 30.01 | 30.13 | 29.69 | 29.88 | 538,456 | -0.21(-0.69%) |
Jun 20, 2013 | 30.56 | 30.61 | 29.97 | 30.08 | 537,868 | -0.45(-1.47%) |
Jun 19, 2013 | 30.80 | 30.85 | 30.53 | 30.53 | 929,379 | -0.25(-0.81%) |
Jun 18, 2013 | 30.73 | 30.88 | 30.61 | 30.78 | 477,280 | +0.10(+0.33%) |
Jun 17, 2013 | 30.60 | 30.84 | 30.59 | 30.68 | 239,544 | +0.04(+0.14%) |
Jun 14, 2013 | 30.66 | 30.79 | 30.58 | 30.64 | 188,552 | +0.02(+0.07%) |
Jun 13, 2013 | 30.27 | 30.65 | 30.23 | 30.62 | 255,366 | +0.30(+0.99%) |
Jun 12, 2013 | 30.63 | 30.71 | 30.28 | 30.32 | 446,197 | -0.28(-0.91%) |
Jun 11, 2013 | 30.73 | 30.75 | 30.51 | 30.60 | 2,079,317 | -0.23(-0.74%) |
Jun 10, 2013 | 30.95 | 31.00 | 30.81 | 30.83 | 1,346,141 | -0.01(-0.02%) |
Jun 07, 2013 | 30.81 | 30.95 | 30.63 | 30.83 | 261,219 | +0.19(+0.63%) |
Jun 06, 2013 | 30.46 | 30.68 | 30.43 | 30.64 | 607,289 | +0.08(+0.26%) |
Jun 05, 2013 | 30.95 | 30.97 | 30.53 | 30.56 | 760,613 | -0.38(-1.22%) |
Jun 04, 2013 | 31.11 | 31.15 | 30.89 | 30.94 | 864,291 | -0.24(-0.78%) |