Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 34.34 | 34.64 | 34.34 | 34.43 | 15,613,830 | -0.03(-0.08%) |
Jun 27, 2014 | 34.40 | 34.53 | 34.26 | 34.46 | 6,081,178 | +0.06(+0.17%) |
Jun 26, 2014 | 34.46 | 34.50 | 34.26 | 34.40 | 20,720,788 | -0.12(-0.36%) |
Jun 25, 2014 | 34.46 | 34.55 | 34.39 | 34.53 | 7,882,589 | -0.05(-0.16%) |
Jun 24, 2014 | 34.65 | 34.69 | 34.49 | 34.58 | 4,765,051 | -0.12(-0.36%) |
Jun 23, 2014 | 34.90 | 34.90 | 34.65 | 34.70 | 4,367,888 | -0.19(-0.55%) |
Jun 20, 2014 | 35.10 | 35.12 | 34.87 | 34.90 | 6,693,532 | -0.11(-0.31%) |
Jun 19, 2014 | 34.83 | 35.03 | 34.81 | 35.00 | 14,879,481 | +0.20(+0.57%) |
Jun 18, 2014 | 34.36 | 34.81 | 34.32 | 34.80 | 29,506,684 | +0.41(+1.18%) |
Jun 17, 2014 | 34.45 | 34.45 | 34.28 | 34.40 | 6,390,274 | -0.02(-0.04%) |
Jun 16, 2014 | 34.26 | 34.43 | 34.16 | 34.41 | 23,752,874 | +0.15(+0.42%) |
Jun 13, 2014 | 34.32 | 34.33 | 34.19 | 34.27 | 2,526,924 | -0.01(-0.02%) |
Jun 12, 2014 | 34.45 | 34.52 | 34.21 | 34.28 | 6,766,231 | -0.25(-0.71%) |
Jun 11, 2014 | 34.54 | 34.61 | 34.47 | 34.52 | 6,494,825 | -0.09(-0.27%) |
Jun 10, 2014 | 34.51 | 34.65 | 34.50 | 34.61 | 5,564,242 | -0.05(-0.15%) |
Jun 06, 2014 | 34.58 | 34.67 | 34.57 | 34.67 | 3,343,038 | +0.09(+0.27%) |
Jun 05, 2014 | 34.44 | 34.62 | 34.39 | 34.57 | 5,095,471 | +0.14(+0.40%) |
Jun 04, 2014 | 34.29 | 34.48 | 34.28 | 34.44 | 4,108,626 | +0.12(+0.36%) |
Jun 03, 2014 | 34.39 | 34.41 | 34.30 | 34.31 | 3,488,845 | -0.12(-0.36%) |
Jun 02, 2014 | 34.46 | 34.50 | 34.40 | 34.44 | 4,270,348 | -0.08(-0.24%) |
May 30, 2014 | 34.15 | 34.55 | 34.15 | 34.52 | 5,848,582 | +0.27(+0.78%) |
May 29, 2014 | 34.01 | 34.31 | 34.01 | 34.25 | 8,720,034 | +0.27(+0.79%) |
May 28, 2014 | 34.06 | 34.09 | 33.98 | 33.98 | 5,092,555 | -0.05(-0.14%) |
May 27, 2014 | 34.02 | 34.05 | 33.93 | 34.03 | 4,593,641 | +0.09(+0.27%) |
May 23, 2014 | 33.88 | 33.94 | 33.94 | 33.94 | 3,535,832 | +0.03(+0.09%) |
May 22, 2014 | 33.92 | 33.95 | 33.80 | 33.91 | 2,509,795 | -0.03(-0.09%) |
May 21, 2014 | 33.75 | 33.96 | 33.72 | 33.94 | 6,572,888 | +0.19(+0.57%) |
May 20, 2014 | 33.87 | 33.87 | 33.69 | 33.75 | 8,150,413 | -0.12(-0.36%) |
May 19, 2014 | 33.85 | 33.91 | 33.77 | 33.87 | 3,660,182 | -0.07(-0.20%) |
May 16, 2014 | 33.78 | 33.95 | 33.73 | 33.94 | 8,326,479 | +0.21(+0.61%) |
May 15, 2014 | 33.93 | 33.95 | 33.68 | 33.73 | 6,166,754 | -0.30(-0.88%) |
May 14, 2014 | 34.19 | 34.21 | 33.99 | 34.03 | 4,130,345 | -0.18(-0.54%) |
May 13, 2014 | 34.14 | 34.26 | 34.13 | 34.21 | 3,286,056 | +0.07(+0.20%) |
May 12, 2014 | 34.16 | 34.26 | 34.09 | 34.14 | 6,294,735 | +0.03(+0.09%) |
May 09, 2014 | 33.92 | 34.12 | 33.88 | 34.11 | 3,643,502 | +0.16(+0.47%) |
May 08, 2014 | 33.91 | 34.08 | 33.85 | 33.95 | 5,477,204 | +0.05(+0.14%) |
May 07, 2014 | 33.66 | 33.93 | 33.66 | 33.91 | 9,856,301 | +0.32(+0.96%) |
May 06, 2014 | 33.70 | 33.76 | 33.58 | 33.59 | 5,834,601 | -0.21(-0.63%) |
May 05, 2014 | 33.75 | 33.89 | 33.64 | 33.80 | 4,279,040 | -0.08(-0.23%) |
May 02, 2014 | 33.88 | 33.92 | 33.77 | 33.88 | 6,843,697 | +0.00(+0.00%) |
May 01, 2014 | 33.84 | 33.91 | 33.69 | 33.88 | 12,670,357 | -0.03(-0.09%) |
Apr 30, 2014 | 33.72 | 33.91 | 33.72 | 33.91 | 6,334,379 | +0.11(+0.32%) |
Apr 29, 2014 | 33.91 | 33.98 | 33.80 | 33.80 | 5,509,005 | -0.15(-0.43%) |
Apr 28, 2014 | 33.64 | 34.01 | 33.56 | 33.95 | 9,412,426 | +0.38(+1.14%) |
Apr 25, 2014 | 33.49 | 33.59 | 33.42 | 33.56 | 8,673,139 | +0.05(+0.14%) |
Apr 24, 2014 | 33.37 | 33.56 | 33.34 | 33.52 | 5,148,694 | +0.13(+0.39%) |
Apr 23, 2014 | 33.44 | 33.49 | 33.38 | 33.39 | 14,400,507 | -0.05(-0.16%) |
Apr 22, 2014 | 33.49 | 33.51 | 33.39 | 33.44 | 7,397,011 | -0.02(-0.05%) |
Apr 21, 2014 | 33.36 | 33.48 | 33.29 | 33.46 | 4,879,281 | +0.02(+0.05%) |
Apr 17, 2014 | 33.37 | 33.44 | 33.44 | 33.44 | 5,492,414 | +0.01(+0.02%) |
Apr 16, 2014 | 33.29 | 33.43 | 33.19 | 33.43 | 5,629,443 | +0.32(+0.97%) |
Apr 15, 2014 | 33.14 | 33.15 | 32.90 | 33.11 | 8,244,368 | +0.08(+0.26%) |
Apr 14, 2014 | 32.94 | 33.08 | 32.81 | 33.03 | 5,654,455 | +0.26(+0.80%) |
Apr 11, 2014 | 32.91 | 33.05 | 32.72 | 32.77 | 20,190,398 | -0.17(-0.51%) |
Apr 10, 2014 | 33.26 | 33.44 | 32.91 | 32.93 | 7,987,346 | -0.33(-0.99%) |
Apr 09, 2014 | 33.13 | 33.26 | 33.09 | 33.26 | 7,253,059 | +0.15(+0.44%) |
Apr 08, 2014 | 32.96 | 33.13 | 32.92 | 33.12 | 10,030,861 | +0.17(+0.51%) |
Apr 07, 2014 | 32.84 | 33.09 | 32.84 | 32.95 | 19,662,280 | +0.03(+0.09%) |
Apr 04, 2014 | 33.13 | 33.20 | 32.87 | 32.92 | 11,502,210 | -0.11(-0.32%) |
Apr 03, 2014 | 32.99 | 33.09 | 32.95 | 33.03 | 5,780,437 | +0.04(+0.12%) |
Apr 02, 2014 | 32.97 | 33.06 | 32.89 | 32.99 | 8,748,750 | +0.04(+0.12%) |
Apr 01, 2014 | 32.96 | 33.06 | 32.87 | 32.95 | 8,512,290 | -0.05(-0.16%) |
Mar 31, 2014 | 32.95 | 33.04 | 32.84 | 33.00 | 11,707,758 | +0.24(+0.73%) |
Mar 28, 2014 | 32.70 | 32.86 | 32.70 | 32.77 | 5,900,731 | +0.08(+0.26%) |
Mar 27, 2014 | 32.63 | 32.85 | 32.63 | 32.68 | 13,768,183 | -0.02(-0.07%) |
Mar 26, 2014 | 32.84 | 32.94 | 32.70 | 32.70 | 9,266,609 | -0.08(-0.23%) |
Mar 25, 2014 | 32.67 | 32.83 | 32.66 | 32.78 | 11,854,998 | +0.24(+0.73%) |
Mar 24, 2014 | 32.59 | 32.76 | 32.50 | 32.54 | 7,973,510 | -0.03(-0.09%) |
Mar 21, 2014 | 32.70 | 32.89 | 32.57 | 32.57 | 9,725,499 | -0.02(-0.06%) |
Mar 20, 2014 | 32.37 | 32.63 | 32.32 | 32.59 | 12,993,032 | +0.11(+0.35%) |
Mar 19, 2014 | 32.70 | 32.79 | 32.32 | 32.48 | 14,001,380 | -0.25(-0.77%) |
Mar 18, 2014 | 32.71 | 32.78 | 32.61 | 32.73 | 4,688,237 | +0.07(+0.21%) |
Mar 17, 2014 | 32.58 | 32.71 | 32.52 | 32.66 | 5,457,188 | +0.19(+0.59%) |
Mar 14, 2014 | 32.33 | 32.61 | 32.32 | 32.47 | 6,949,714 | +0.02(+0.05%) |
Mar 13, 2014 | 32.64 | 32.77 | 32.40 | 32.45 | 12,771,355 | -0.16(-0.49%) |
Mar 12, 2014 | 32.39 | 32.63 | 32.39 | 32.61 | 6,823,942 | +0.07(+0.21%) |
Mar 11, 2014 | 32.65 | 32.68 | 32.48 | 32.55 | 13,136,596 | -0.02(-0.05%) |
Mar 10, 2014 | 32.44 | 32.57 | 32.44 | 32.56 | 6,427,309 | +0.03(+0.09%) |
Mar 07, 2014 | 32.55 | 32.56 | 32.39 | 32.53 | 5,407,112 | +0.09(+0.28%) |
Mar 06, 2014 | 32.51 | 32.53 | 32.44 | 32.44 | 8,059,590 | -0.01(-0.02%) |
Mar 05, 2014 | 32.52 | 32.57 | 32.44 | 32.45 | 10,608,252 | -0.11(-0.33%) |
Mar 04, 2014 | 32.33 | 32.62 | 32.33 | 32.55 | 9,540,847 | +0.43(+1.35%) |
Mar 03, 2014 | 32.10 | 32.20 | 31.93 | 32.12 | 11,579,054 | -0.18(-0.54%) |
Feb 28, 2014 | 32.07 | 32.42 | 32.04 | 32.29 | 7,087,653 | +0.22(+0.69%) |
Feb 27, 2014 | 31.88 | 32.07 | 31.87 | 32.07 | 5,471,600 | +0.14(+0.45%) |
Feb 26, 2014 | 32.03 | 32.12 | 31.87 | 31.93 | 6,395,887 | -0.03(-0.10%) |
Feb 25, 2014 | 31.83 | 32.11 | 31.83 | 31.96 | 8,267,157 | +0.12(+0.38%) |
Feb 24, 2014 | 31.78 | 32.05 | 31.72 | 31.84 | 4,328,835 | +0.11(+0.36%) |
Feb 21, 2014 | 31.83 | 31.94 | 31.71 | 31.72 | 7,478,088 | -0.07(-0.22%) |
Feb 20, 2014 | 31.61 | 31.89 | 31.55 | 31.79 | 8,908,334 | +0.14(+0.43%) |
Feb 19, 2014 | 31.68 | 31.79 | 31.53 | 31.65 | 7,980,084 | -0.07(-0.22%) |
Feb 18, 2014 | 31.87 | 31.90 | 31.60 | 31.72 | 9,350,544 | -0.18(-0.57%) |
Feb 14, 2014 | 31.65 | 31.91 | 31.91 | 31.91 | 9,487,402 | +0.18(+0.58%) |
Feb 13, 2014 | 31.33 | 31.74 | 31.29 | 31.72 | 7,486,068 | +0.16(+0.51%) |
Feb 12, 2014 | 31.77 | 31.77 | 31.46 | 31.56 | 11,608,952 | -0.14(-0.43%) |
Feb 11, 2014 | 31.38 | 31.71 | 31.26 | 31.70 | 10,505,614 | +0.37(+1.17%) |
Feb 10, 2014 | 31.19 | 31.36 | 31.14 | 31.33 | 6,913,303 | +0.12(+0.39%) |
Feb 07, 2014 | 31.04 | 31.23 | 30.96 | 31.21 | 9,867,556 | +0.29(+0.94%) |
Feb 06, 2014 | 30.73 | 30.96 | 30.72 | 30.92 | 16,664,372 | +0.33(+1.07%) |
Feb 05, 2014 | 30.49 | 30.65 | 30.41 | 30.59 | 12,396,822 | +0.02(+0.07%) |
Feb 04, 2014 | 30.53 | 30.63 | 30.46 | 30.57 | 14,831,620 | +0.16(+0.53%) |
Feb 03, 2014 | 31.04 | 31.13 | 30.37 | 30.41 | 53,559,548 | -0.67(-2.16%) |
Jan 31, 2014 | 30.88 | 31.29 | 30.75 | 31.08 | 28,797,140 | -0.15(-0.49%) |
Jan 30, 2014 | 31.30 | 31.36 | 31.18 | 31.23 | 24,602,206 | +0.05(+0.15%) |
Jan 29, 2014 | 31.54 | 31.59 | 31.11 | 31.19 | 38,580,416 | -0.56(-1.75%) |
Jan 28, 2014 | 31.55 | 31.80 | 31.54 | 31.75 | 6,586,024 | +0.24(+0.77%) |
Jan 27, 2014 | 31.65 | 31.68 | 31.45 | 31.50 | 11,082,940 | -0.13(-0.41%) |
Jan 24, 2014 | 31.88 | 32.01 | 31.60 | 31.63 | 24,857,960 | -0.29(-0.91%) |
Jan 23, 2014 | 32.09 | 32.09 | 31.81 | 31.92 | 11,693,177 | -0.28(-0.88%) |
Jan 22, 2014 | 32.23 | 32.32 | 32.16 | 32.20 | 4,740,537 | +0.00(+0.00%) |
Jan 21, 2014 | 32.17 | 32.29 | 31.99 | 32.20 | 7,367,884 | +0.12(+0.38%) |
Jan 17, 2014 | 32.29 | 32.08 | 32.08 | 32.08 | 10,797,596 | -0.25(-0.78%) |
Jan 16, 2014 | 32.23 | 32.38 | 32.16 | 32.33 | 8,552,845 | +0.01(+0.02%) |
Jan 15, 2014 | 32.32 | 32.44 | 32.25 | 32.32 | 5,749,353 | +0.01(+0.02%) |
Jan 14, 2014 | 32.23 | 32.37 | 32.17 | 32.32 | 14,273,663 | +0.17(+0.52%) |
Jan 13, 2014 | 32.33 | 32.44 | 32.11 | 32.15 | 12,163,156 | -0.18(-0.57%) |
Jan 10, 2014 | 32.37 | 32.45 | 32.21 | 32.33 | 20,855,792 | +0.05(+0.14%) |
Jan 09, 2014 | 32.20 | 32.33 | 32.07 | 32.29 | 32,047,954 | +0.17(+0.52%) |
Jan 08, 2014 | 32.36 | 32.36 | 32.05 | 32.12 | 31,242,376 | -0.24(-0.75%) |
Jan 07, 2014 | 32.36 | 32.44 | 32.21 | 32.36 | 9,807,844 | +0.18(+0.54%) |
Jan 06, 2014 | 32.39 | 32.43 | 32.11 | 32.19 | 12,456,250 | -0.12(-0.38%) |
Jan 03, 2014 | 32.44 | 32.49 | 32.29 | 32.31 | 8,260,315 | -0.06(-0.19%) |
Jan 02, 2014 | 32.68 | 32.69 | 32.32 | 32.37 | 19,666,642 | -0.40(-1.23%) |
Dec 31, 2013 | 32.81 | 32.77 | 32.77 | 32.77 | 8,545,572 | +0.02(+0.07%) |
Dec 30, 2013 | 32.67 | 32.77 | 32.66 | 32.75 | 4,256,297 | +0.08(+0.26%) |
Dec 27, 2013 | 32.65 | 32.73 | 32.61 | 32.67 | 4,709,099 | +0.08(+0.23%) |
Dec 26, 2013 | 32.48 | 32.59 | 32.44 | 32.59 | 19,873,304 | +0.13(+0.40%) |
Dec 24, 2013 | 32.42 | 32.53 | 32.36 | 32.46 | 7,757,136 | +0.05(+0.14%) |
Dec 23, 2013 | 32.52 | 32.55 | 32.30 | 32.42 | 8,657,350 | -0.03(-0.09%) |
Dec 20, 2013 | 32.26 | 32.53 | 32.25 | 32.45 | 14,434,701 | +0.15(+0.45%) |
Dec 19, 2013 | 32.28 | 32.33 | 32.11 | 32.30 | 7,530,050 | -0.06(-0.19%) |
Dec 18, 2013 | 31.87 | 32.38 | 31.55 | 32.36 | 15,531,321 | +0.53(+1.66%) |
Dec 17, 2013 | 31.95 | 32.00 | 31.76 | 31.83 | 9,576,220 | -0.15(-0.47%) |
Dec 16, 2013 | 32.09 | 32.18 | 31.91 | 31.98 | 7,785,339 | -0.01(-0.02%) |
Dec 13, 2013 | 32.12 | 32.14 | 31.89 | 31.99 | 7,834,261 | -0.05(-0.17%) |
Dec 12, 2013 | 32.48 | 32.48 | 32.01 | 32.04 | 12,767,101 | -0.45(-1.37%) |
Dec 11, 2013 | 32.43 | 32.64 | 32.43 | 32.49 | 28,680,878 | +0.05(+0.16%) |
Dec 10, 2013 | 32.65 | 32.69 | 32.35 | 32.44 | 4,415,821 | -0.28(-0.86%) |
Dec 09, 2013 | 32.73 | 32.83 | 32.66 | 32.72 | 7,284,777 | +0.11(+0.35%) |
Dec 06, 2013 | 32.41 | 32.64 | 32.36 | 32.60 | 9,392,908 | +0.44(+1.36%) |
Dec 05, 2013 | 32.35 | 32.38 | 32.12 | 32.16 | 8,007,376 | -0.30(-0.91%) |
Dec 04, 2013 | 32.45 | 32.54 | 32.20 | 32.46 | 10,693,810 | -0.08(-0.23%) |
Dec 03, 2013 | 32.34 | 32.55 | 32.38 | 32.53 | 8,093,011 | +0.16(+0.49%) |
Dec 02, 2013 | 32.57 | 32.57 | 32.30 | 32.38 | 6,661,877 | -0.17(-0.53%) |
Nov 29, 2013 | 32.67 | 32.75 | 32.51 | 32.55 | 3,491,103 | -0.05(-0.16%) |
Nov 27, 2013 | 32.69 | 32.69 | 32.51 | 32.60 | 4,303,611 | +0.02(+0.07%) |
Nov 26, 2013 | 32.65 | 32.73 | 32.53 | 32.58 | 5,092,873 | -0.03(-0.09%) |
Nov 25, 2013 | 32.77 | 32.80 | 32.57 | 32.61 | 5,876,294 | -0.05(-0.16%) |
Nov 22, 2013 | 32.55 | 32.69 | 32.44 | 32.66 | 7,192,074 | +0.17(+0.52%) |
Nov 21, 2013 | 32.44 | 32.52 | 32.36 | 32.49 | 8,955,797 | +0.06(+0.17%) |
Nov 20, 2013 | 32.61 | 32.69 | 32.34 | 32.44 | 9,767,575 | -0.14(-0.42%) |
Nov 19, 2013 | 32.65 | 32.69 | 32.52 | 32.57 | 9,266,854 | -0.12(-0.36%) |
Nov 18, 2013 | 32.89 | 32.89 | 32.63 | 32.69 | 5,186,144 | -0.10(-0.31%) |
Nov 15, 2013 | 32.74 | 32.87 | 32.66 | 32.79 | 4,035,412 | +0.04(+0.12%) |
Nov 14, 2013 | 32.53 | 32.79 | 32.51 | 32.75 | 7,784,767 | +0.23(+0.72%) |
Nov 13, 2013 | 32.13 | 32.53 | 32.10 | 32.52 | 10,110,338 | +0.27(+0.84%) |
Nov 12, 2013 | 32.12 | 32.27 | 32.09 | 32.25 | 7,474,792 | +0.06(+0.18%) |
Nov 11, 2013 | 32.28 | 32.34 | 32.16 | 32.19 | 10,546,888 | -0.10(-0.32%) |
Nov 08, 2013 | 32.14 | 32.29 | 31.88 | 32.29 | 20,034,280 | +0.16(+0.49%) |
Nov 07, 2013 | 32.59 | 32.60 | 32.07 | 32.13 | 15,847,968 | -0.48(-1.46%) |
Nov 06, 2013 | 32.43 | 32.62 | 32.28 | 32.61 | 9,059,676 | +0.35(+1.08%) |
Nov 05, 2013 | 32.17 | 32.36 | 32.07 | 32.26 | 8,991,084 | +0.06(+0.19%) |
Nov 04, 2013 | 32.25 | 32.33 | 32.08 | 32.20 | 7,010,376 | +0.03(+0.09%) |
Nov 01, 2013 | 32.06 | 32.22 | 31.99 | 32.17 | 11,965,314 | +0.12(+0.39%) |
Oct 31, 2013 | 32.16 | 32.23 | 32.01 | 32.05 | 15,311,910 | -0.17(-0.53%) |
Oct 30, 2013 | 32.53 | 32.53 | 32.13 | 32.22 | 15,687,140 | -0.28(-0.86%) |
Oct 29, 2013 | 32.29 | 32.50 | 32.19 | 32.50 | 19,996,452 | +0.28(+0.87%) |
Oct 28, 2013 | 31.90 | 32.32 | 31.85 | 32.22 | 43,462,540 | +0.42(+1.31%) |
Oct 25, 2013 | 31.73 | 31.83 | 31.63 | 31.80 | 5,684,415 | +0.08(+0.24%) |
Oct 24, 2013 | 31.85 | 31.85 | 31.68 | 31.73 | 10,246,805 | -0.06(-0.19%) |
Oct 23, 2013 | 31.65 | 31.85 | 31.63 | 31.79 | 11,640,804 | +0.06(+0.19%) |
Oct 22, 2013 | 31.41 | 31.81 | 31.39 | 31.73 | 12,426,935 | +0.39(+1.26%) |
Oct 21, 2013 | 31.35 | 31.41 | 31.20 | 31.33 | 4,818,225 | -0.07(-0.22%) |
Oct 18, 2013 | 31.40 | 31.45 | 31.29 | 31.40 | 7,745,004 | +0.05(+0.14%) |
Oct 17, 2013 | 30.91 | 31.36 | 30.91 | 31.35 | 11,229,396 | +0.35(+1.12%) |
Oct 16, 2013 | 30.67 | 31.02 | 30.67 | 31.01 | 9,295,477 | +0.45(+1.49%) |
Oct 15, 2013 | 30.79 | 30.82 | 30.51 | 30.55 | 10,297,065 | -0.28(-0.91%) |
Oct 14, 2013 | 30.54 | 30.84 | 30.51 | 30.83 | 8,993,551 | +0.13(+0.42%) |
Oct 11, 2013 | 30.59 | 30.71 | 30.52 | 30.70 | 7,203,711 | +0.09(+0.30%) |
Oct 10, 2013 | 30.25 | 30.63 | 30.25 | 30.61 | 8,066,689 | +0.56(+1.86%) |
Oct 09, 2013 | 30.07 | 30.20 | 29.95 | 30.05 | 11,504,764 | +0.02(+0.08%) |
Oct 08, 2013 | 30.08 | 30.22 | 30.00 | 30.03 | 12,594,793 | +0.00(+0.00%) |
Oct 07, 2013 | 29.95 | 30.18 | 29.94 | 30.03 | 7,186,733 | -0.10(-0.33%) |
Oct 04, 2013 | 30.09 | 30.24 | 30.01 | 30.13 | 7,550,204 | +0.05(+0.15%) |
Oct 03, 2013 | 30.19 | 30.22 | 29.99 | 30.08 | 12,799,535 | -0.16(-0.51%) |
Oct 02, 2013 | 30.21 | 30.24 | 29.96 | 30.24 | 7,699,910 | -0.06(-0.21%) |
Oct 01, 2013 | 30.11 | 30.32 | 30.08 | 30.30 | 9,450,025 | +0.18(+0.60%) |
Sep 30, 2013 | 30.23 | 30.36 | 30.07 | 30.12 | 10,728,550 | -0.33(-1.07%) |
Sep 27, 2013 | 30.53 | 30.53 | 30.31 | 30.45 | 5,884,463 | -0.19(-0.62%) |
Sep 26, 2013 | 30.51 | 30.64 | 30.46 | 30.64 | 6,025,685 | +0.16(+0.52%) |
Sep 25, 2013 | 30.72 | 30.77 | 30.43 | 30.48 | 10,880,924 | -0.26(-0.84%) |
Sep 24, 2013 | 30.88 | 30.93 | 30.69 | 30.73 | 9,057,854 | -0.14(-0.47%) |
Sep 23, 2013 | 30.98 | 30.98 | 30.81 | 30.88 | 7,382,157 | -0.14(-0.44%) |
Sep 20, 2013 | 31.23 | 31.23 | 30.99 | 31.01 | 9,618,173 | -0.22(-0.70%) |
Sep 19, 2013 | 31.43 | 31.47 | 31.17 | 31.23 | 8,175,672 | -0.14(-0.46%) |
Sep 18, 2013 | 30.98 | 31.40 | 30.83 | 31.38 | 16,970,820 | +0.37(+1.19%) |
Sep 17, 2013 | 30.89 | 31.04 | 30.89 | 31.01 | 7,106,526 | +0.11(+0.34%) |
Sep 16, 2013 | 30.93 | 31.00 | 30.84 | 30.90 | 10,875,461 | +0.28(+0.91%) |
Sep 13, 2013 | 30.44 | 30.65 | 30.44 | 30.62 | 6,733,770 | +0.25(+0.82%) |
Sep 12, 2013 | 30.38 | 30.47 | 30.35 | 30.38 | 9,311,775 | +0.01(+0.04%) |
Sep 11, 2013 | 30.09 | 30.38 | 30.09 | 30.36 | 9,058,329 | +0.21(+0.71%) |
Sep 10, 2013 | 30.20 | 30.26 | 30.04 | 30.15 | 8,641,436 | +0.03(+0.10%) |
Sep 09, 2013 | 29.92 | 30.15 | 29.92 | 30.12 | 13,759,081 | +0.21(+0.70%) |
Sep 06, 2013 | 29.94 | 30.05 | 29.62 | 29.91 | 9,276,835 | +0.08(+0.25%) |
Sep 05, 2013 | 29.92 | 29.95 | 29.80 | 29.83 | 6,016,954 | -0.04(-0.14%) |
Sep 04, 2013 | 29.68 | 29.95 | 29.62 | 29.88 | 8,601,585 | +0.18(+0.62%) |
Sep 03, 2013 | 29.85 | 29.95 | 29.63 | 29.69 | 20,163,736 | -0.02(-0.08%) |
Aug 30, 2013 | 29.71 | 29.76 | 29.59 | 29.71 | 11,531,619 | +0.09(+0.30%) |
Aug 29, 2013 | 29.39 | 29.75 | 29.37 | 29.62 | 9,912,814 | +0.12(+0.41%) |
Aug 28, 2013 | 29.66 | 29.67 | 29.48 | 29.50 | 24,770,298 | -0.22(-0.75%) |
Aug 27, 2013 | 29.66 | 29.81 | 29.63 | 29.73 | 15,241,803 | -0.16(-0.53%) |
Aug 26, 2013 | 30.25 | 30.29 | 29.89 | 29.89 | 23,153,662 | -0.35(-1.17%) |
Aug 23, 2013 | 30.14 | 30.28 | 30.09 | 30.24 | 4,458,293 | +0.17(+0.58%) |
Aug 22, 2013 | 29.95 | 30.13 | 29.93 | 30.07 | 7,315,826 | +0.13(+0.43%) |
Aug 21, 2013 | 30.09 | 30.21 | 29.91 | 29.94 | 10,504,163 | -0.23(-0.77%) |
Aug 20, 2013 | 30.23 | 30.35 | 30.13 | 30.17 | 9,539,360 | +0.01(+0.02%) |
Aug 19, 2013 | 30.29 | 30.29 | 30.16 | 30.16 | 6,816,767 | -0.14(-0.45%) |
Aug 16, 2013 | 30.43 | 30.48 | 30.23 | 30.30 | 11,445,044 | -0.18(-0.59%) |
Aug 15, 2013 | 30.74 | 30.75 | 30.46 | 30.48 | 11,773,494 | -0.50(-1.60%) |
Aug 14, 2013 | 31.18 | 31.21 | 30.96 | 30.98 | 6,477,641 | -0.22(-0.70%) |
Aug 13, 2013 | 31.25 | 31.26 | 31.04 | 31.20 | 5,556,082 | +0.02(+0.07%) |
Aug 12, 2013 | 31.14 | 31.21 | 31.03 | 31.17 | 5,596,159 | -0.09(-0.29%) |
Aug 09, 2013 | 31.34 | 31.38 | 31.18 | 31.26 | 5,672,861 | -0.14(-0.43%) |
Aug 08, 2013 | 31.32 | 31.44 | 31.23 | 31.40 | 3,873,924 | +0.17(+0.53%) |
Aug 07, 2013 | 31.28 | 31.31 | 31.18 | 31.23 | 7,960,986 | -0.15(-0.48%) |
Aug 06, 2013 | 31.41 | 31.43 | 31.27 | 31.38 | 4,186,628 | -0.04(-0.12%) |
Aug 05, 2013 | 31.39 | 31.47 | 31.32 | 31.42 | 6,662,118 | +0.02(+0.07%) |
Aug 02, 2013 | 31.29 | 31.41 | 31.17 | 31.40 | 5,260,735 | +0.02(+0.05%) |
Aug 01, 2013 | 31.29 | 31.44 | 31.29 | 31.38 | 8,254,383 | +0.26(+0.82%) |
Jul 31, 2013 | 31.14 | 31.29 | 31.09 | 31.13 | 8,956,150 | -0.01(-0.02%) |
Jul 30, 2013 | 31.22 | 31.35 | 31.07 | 31.14 | 7,623,918 | -0.03(-0.10%) |
Jul 29, 2013 | 31.19 | 31.24 | 31.09 | 31.17 | 9,963,397 | -0.07(-0.22%) |
Jul 26, 2013 | 31.15 | 31.25 | 30.85 | 31.23 | 8,075,437 | -0.04(-0.12%) |
Jul 25, 2013 | 31.04 | 31.30 | 31.02 | 31.27 | 6,276,845 | +0.17(+0.53%) |
Jul 24, 2013 | 31.39 | 31.39 | 31.04 | 31.10 | 10,987,076 | -0.20(-0.65%) |
Jul 23, 2013 | 31.40 | 31.41 | 31.27 | 31.31 | 8,140,973 | -0.06(-0.19%) |
Jul 22, 2013 | 31.40 | 31.47 | 31.32 | 31.37 | 10,488,003 | -0.07(-0.22%) |
Jul 19, 2013 | 31.26 | 31.44 | 31.22 | 31.44 | 11,106,484 | +0.18(+0.58%) |
Jul 18, 2013 | 31.14 | 31.36 | 31.10 | 31.26 | 9,488,670 | +0.08(+0.25%) |
Jul 17, 2013 | 31.14 | 31.24 | 31.11 | 31.18 | 10,882,045 | +0.09(+0.28%) |
Jul 16, 2013 | 30.94 | 31.15 | 30.93 | 31.09 | 13,505,259 | -0.11(-0.36%) |
Jul 15, 2013 | 31.21 | 31.21 | 31.13 | 31.20 | 9,408,808 | +0.05(+0.15%) |
Jul 12, 2013 | 31.10 | 31.19 | 31.04 | 31.16 | 7,401,102 | +0.01(+0.02%) |
Jul 11, 2013 | 30.99 | 31.20 | 30.96 | 31.15 | 16,247,573 | +0.48(+1.57%) |
Jul 10, 2013 | 30.63 | 30.80 | 30.59 | 30.67 | 10,241,552 | +0.04(+0.12%) |
Jul 09, 2013 | 30.61 | 30.70 | 30.56 | 30.63 | 11,884,469 | +0.23(+0.74%) |
Jul 08, 2013 | 30.14 | 30.44 | 30.14 | 30.41 | 10,121,225 | +0.30(+1.00%) |
Jul 05, 2013 | 30.10 | 30.23 | 29.82 | 30.10 | 14,098,094 | +0.08(+0.25%) |
Jul 03, 2013 | 29.99 | 30.10 | 29.82 | 30.03 | 5,299,352 | -0.06(-0.20%) |
Jul 02, 2013 | 30.04 | 30.26 | 29.98 | 30.09 | 7,235,094 | +0.04(+0.13%) |