Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.03 | 28.04 | 27.07 | 27.14 | 1,804,705 | -1.29(-4.54%) |
Jul 30, 2014 | 28.94 | 29.00 | 27.66 | 28.43 | 2,386,232 | -0.23(-0.80%) |
Jul 29, 2014 | 27.97 | 28.90 | 27.84 | 28.66 | 4,118,296 | +0.25(+0.88%) |
Jul 28, 2014 | 28.57 | 28.70 | 28.04 | 28.41 | 996,388 | -0.11(-0.39%) |
Jul 25, 2014 | 29.00 | 29.03 | 28.43 | 28.52 | 937,392 | -0.57(-1.96%) |
Jul 24, 2014 | 29.20 | 29.65 | 28.94 | 29.09 | 1,329,379 | -0.18(-0.61%) |
Jul 23, 2014 | 29.36 | 29.38 | 28.78 | 29.27 | 1,791,994 | -0.07(-0.24%) |
Jul 22, 2014 | 29.14 | 29.47 | 28.79 | 29.34 | 1,913,633 | +0.44(+1.52%) |
Jul 21, 2014 | 28.61 | 29.20 | 28.32 | 28.90 | 1,233,232 | +0.33(+1.16%) |
Jul 18, 2014 | 28.02 | 28.96 | 27.87 | 28.57 | 1,081,914 | +0.54(+1.93%) |
Jul 17, 2014 | 28.57 | 28.87 | 27.94 | 28.03 | 2,201,141 | -0.47(-1.65%) |
Jul 16, 2014 | 28.36 | 28.69 | 28.22 | 28.50 | 2,192,960 | +0.42(+1.50%) |
Jul 15, 2014 | 28.57 | 28.89 | 27.88 | 28.08 | 2,452,754 | -0.72(-2.50%) |
Jul 14, 2014 | 28.56 | 29.01 | 28.53 | 28.80 | 1,298,126 | +0.45(+1.59%) |
Jul 11, 2014 | 29.19 | 29.24 | 28.23 | 28.35 | 1,628,484 | -0.82(-2.81%) |
Jul 10, 2014 | 29.14 | 29.64 | 28.18 | 29.17 | 2,628,304 | -0.43(-1.45%) |
Jul 09, 2014 | 29.70 | 29.91 | 29.25 | 29.60 | 2,213,547 | -0.13(-0.44%) |
Jul 08, 2014 | 29.85 | 30.28 | 29.45 | 29.73 | 1,749,022 | -0.16(-0.54%) |
Jul 07, 2014 | 30.47 | 30.47 | 29.85 | 29.89 | 1,105,395 | -0.66(-2.16%) |
Jul 03, 2014 | 30.40 | 30.55 | 30.55 | 30.55 | 779,000 | +0.30(+0.99%) |
Jul 02, 2014 | 30.77 | 31.08 | 29.94 | 30.25 | 1,326,085 | -0.55(-1.79%) |
Jul 01, 2014 | 31.13 | 31.23 | 30.39 | 30.80 | 1,567,365 | -0.18(-0.58%) |
Jun 30, 2014 | 30.70 | 31.05 | 30.33 | 30.98 | 1,667,975 | +0.24(+0.78%) |
Jun 27, 2014 | 30.38 | 31.02 | 30.31 | 30.74 | 2,875,019 | +0.35(+1.15%) |
Jun 26, 2014 | 30.14 | 30.39 | 29.60 | 30.39 | 1,227,804 | +0.25(+0.83%) |
Jun 25, 2014 | 29.48 | 30.38 | 29.38 | 30.14 | 1,677,286 | +0.47(+1.58%) |
Jun 24, 2014 | 30.93 | 30.95 | 29.53 | 29.67 | 2,227,127 | -1.05(-3.42%) |
Jun 23, 2014 | 30.04 | 31.18 | 30.04 | 30.72 | 1,847,256 | +0.68(+2.26%) |
Jun 20, 2014 | 29.92 | 30.23 | 29.44 | 30.04 | 2,540,352 | +0.54(+1.83%) |
Jun 19, 2014 | 29.28 | 29.51 | 28.87 | 29.50 | 1,724,845 | +0.37(+1.27%) |
Jun 18, 2014 | 28.67 | 29.16 | 28.51 | 29.13 | 1,003,550 | +0.47(+1.64%) |
Jun 17, 2014 | 29.17 | 29.17 | 28.43 | 28.66 | 1,179,870 | -0.48(-1.65%) |
Jun 16, 2014 | 29.21 | 29.34 | 28.96 | 29.14 | 760,897 | +0.05(+0.17%) |
Jun 13, 2014 | 28.75 | 29.11 | 28.21 | 29.09 | 955,271 | +0.37(+1.29%) |
Jun 12, 2014 | 29.09 | 29.90 | 28.29 | 28.72 | 1,856,652 | -0.25(-0.86%) |
Jun 11, 2014 | 28.66 | 29.14 | 28.63 | 28.97 | 1,381,741 | +0.08(+0.28%) |
Jun 10, 2014 | 28.77 | 28.90 | 28.56 | 28.89 | 825,917 | +0.44(+1.55%) |
Jun 06, 2014 | 28.02 | 28.53 | 27.95 | 28.45 | 1,058,562 | +0.50(+1.79%) |
Jun 05, 2014 | 27.77 | 27.98 | 27.49 | 27.95 | 939,649 | +0.14(+0.50%) |
Jun 04, 2014 | 27.54 | 28.02 | 27.28 | 27.81 | 772,127 | +0.23(+0.83%) |
Jun 03, 2014 | 27.08 | 27.67 | 27.00 | 27.58 | 681,520 | +0.37(+1.36%) |
Jun 02, 2014 | 27.66 | 27.90 | 27.00 | 27.21 | 1,203,639 | -0.46(-1.66%) |
May 30, 2014 | 27.74 | 27.92 | 27.26 | 27.67 | 1,962,253 | -0.14(-0.50%) |
May 29, 2014 | 27.21 | 27.86 | 26.73 | 27.81 | 1,738,496 | +0.64(+2.36%) |
May 28, 2014 | 27.18 | 27.34 | 26.68 | 27.17 | 921,099 | -0.02(-0.07%) |
May 27, 2014 | 27.03 | 27.37 | 26.65 | 27.19 | 761,259 | +0.20(+0.74%) |
May 23, 2014 | 27.05 | 26.99 | 26.99 | 26.99 | 1,026,500 | -0.34(-1.24%) |
May 22, 2014 | 27.28 | 27.66 | 27.16 | 27.33 | 533,435 | +0.11(+0.40%) |
May 21, 2014 | 26.93 | 27.39 | 26.57 | 27.22 | 1,459,940 | +0.46(+1.72%) |
May 20, 2014 | 27.22 | 27.27 | 26.50 | 26.76 | 1,089,872 | -0.59(-2.16%) |
May 19, 2014 | 26.41 | 27.55 | 26.26 | 27.35 | 1,934,608 | +0.34(+1.26%) |
May 16, 2014 | 27.20 | 27.21 | 26.29 | 27.01 | 1,573,927 | -0.18(-0.66%) |
May 15, 2014 | 28.25 | 28.34 | 26.69 | 27.19 | 2,539,811 | -1.27(-4.46%) |
May 14, 2014 | 28.44 | 28.62 | 28.06 | 28.46 | 1,226,102 | +0.01(+0.04%) |
May 13, 2014 | 27.88 | 28.69 | 27.67 | 28.45 | 1,689,722 | -0.44(-1.52%) |
May 12, 2014 | 28.53 | 29.05 | 28.17 | 28.89 | 1,292,536 | +0.61(+2.16%) |
May 09, 2014 | 28.38 | 28.64 | 27.84 | 28.28 | 1,259,672 | -0.12(-0.42%) |
May 08, 2014 | 29.64 | 29.90 | 28.05 | 28.40 | 3,060,940 | -1.59(-5.30%) |
May 07, 2014 | 29.84 | 30.12 | 28.84 | 29.99 | 2,776,903 | +0.49(+1.66%) |
May 06, 2014 | 30.20 | 30.60 | 29.34 | 29.50 | 1,750,084 | -0.79(-2.61%) |
May 05, 2014 | 29.24 | 30.42 | 29.00 | 30.29 | 1,728,232 | +0.96(+3.27%) |
May 02, 2014 | 28.90 | 29.54 | 28.56 | 29.33 | 659,595 | +0.41(+1.42%) |
May 01, 2014 | 29.20 | 29.67 | 28.62 | 28.92 | 1,355,125 | -0.31(-1.06%) |
Apr 30, 2014 | 29.00 | 29.29 | 28.52 | 29.23 | 889,346 | -0.02(-0.07%) |
Apr 29, 2014 | 29.11 | 29.78 | 28.98 | 29.25 | 822,411 | +0.54(+1.88%) |
Apr 28, 2014 | 29.02 | 29.09 | 28.18 | 28.71 | 1,112,834 | +0.05(+0.17%) |
Apr 25, 2014 | 29.45 | 29.46 | 28.54 | 28.66 | 960,206 | -1.10(-3.70%) |
Apr 24, 2014 | 30.43 | 30.60 | 29.55 | 29.76 | 2,105,613 | -0.52(-1.72%) |
Apr 23, 2014 | 29.95 | 30.62 | 29.72 | 30.28 | 2,815,283 | +0.35(+1.17%) |
Apr 22, 2014 | 29.02 | 30.00 | 28.95 | 29.93 | 2,715,298 | +0.87(+2.99%) |
Apr 21, 2014 | 29.10 | 29.33 | 28.70 | 29.06 | 1,304,486 | -0.10(-0.34%) |
Apr 17, 2014 | 28.87 | 29.16 | 29.16 | 29.16 | 1,799,100 | +0.24(+0.83%) |
Apr 16, 2014 | 27.50 | 28.96 | 27.47 | 28.92 | 2,545,519 | +1.65(+6.05%) |
Apr 15, 2014 | 26.58 | 27.34 | 26.51 | 27.27 | 948,763 | +0.71(+2.67%) |
Apr 14, 2014 | 26.08 | 26.97 | 25.84 | 26.56 | 1,115,267 | +0.80(+3.11%) |
Apr 11, 2014 | 26.06 | 26.63 | 25.74 | 25.76 | 1,190,107 | -0.50(-1.90%) |
Apr 10, 2014 | 26.95 | 27.11 | 25.79 | 26.26 | 952,146 | -0.72(-2.67%) |
Apr 09, 2014 | 26.35 | 27.00 | 25.70 | 26.98 | 1,778,555 | +0.69(+2.62%) |
Apr 08, 2014 | 25.53 | 26.32 | 25.18 | 26.29 | 1,640,348 | +0.86(+3.38%) |
Apr 07, 2014 | 26.82 | 27.13 | 25.38 | 25.43 | 1,493,212 | -1.49(-5.53%) |
Apr 04, 2014 | 27.10 | 27.12 | 26.56 | 26.92 | 1,537,120 | +0.02(+0.07%) |
Apr 03, 2014 | 26.95 | 27.21 | 26.63 | 26.90 | 1,676,369 | +0.01(+0.04%) |
Apr 02, 2014 | 26.60 | 26.95 | 26.20 | 26.89 | 2,684,705 | +1.25(+4.88%) |
Apr 01, 2014 | 25.99 | 26.04 | 25.48 | 25.64 | 857,341 | -0.22(-0.85%) |
Mar 31, 2014 | 26.28 | 26.34 | 25.83 | 25.86 | 814,035 | -0.28(-1.07%) |
Mar 28, 2014 | 25.71 | 26.39 | 25.60 | 26.14 | 1,897,658 | +0.39(+1.51%) |
Mar 27, 2014 | 24.33 | 25.82 | 24.23 | 25.75 | 2,541,262 | +1.45(+5.97%) |
Mar 26, 2014 | 24.97 | 24.98 | 24.29 | 24.30 | 1,015,635 | -0.55(-2.21%) |
Mar 25, 2014 | 24.75 | 25.05 | 24.51 | 24.85 | 1,773,210 | +0.34(+1.39%) |
Mar 24, 2014 | 24.88 | 24.90 | 24.13 | 24.51 | 1,024,497 | -0.21(-0.85%) |
Mar 21, 2014 | 24.75 | 24.95 | 24.55 | 24.72 | 1,880,120 | +0.07(+0.28%) |
Mar 20, 2014 | 24.77 | 24.88 | 24.14 | 24.65 | 1,619,763 | -0.36(-1.44%) |
Mar 19, 2014 | 24.84 | 25.22 | 24.50 | 25.01 | 2,034,844 | +0.18(+0.72%) |
Mar 18, 2014 | 24.96 | 25.06 | 24.17 | 24.83 | 1,712,100 | +0.78(+3.24%) |
Mar 17, 2014 | 24.90 | 24.99 | 23.79 | 24.05 | 1,479,457 | -0.83(-3.34%) |
Mar 14, 2014 | 24.75 | 25.09 | 24.63 | 24.88 | 1,407,870 | +0.07(+0.28%) |
Mar 13, 2014 | 24.65 | 25.03 | 24.62 | 24.81 | 2,141,677 | +0.11(+0.45%) |
Mar 12, 2014 | 24.54 | 25.02 | 24.38 | 24.70 | 1,719,616 | -0.18(-0.72%) |
Mar 11, 2014 | 25.00 | 25.67 | 24.58 | 24.88 | 2,472,615 | -0.17(-0.68%) |
Mar 10, 2014 | 26.40 | 26.40 | 24.95 | 25.05 | 2,059,053 | -1.34(-5.08%) |
Mar 07, 2014 | 25.93 | 26.42 | 25.52 | 26.39 | 1,385,405 | +0.83(+3.25%) |
Mar 06, 2014 | 25.83 | 25.99 | 25.39 | 25.56 | 1,876,431 | -0.61(-2.33%) |
Mar 05, 2014 | 27.00 | 27.18 | 25.81 | 26.17 | 2,652,435 | -1.04(-3.82%) |
Mar 04, 2014 | 26.23 | 27.33 | 25.98 | 27.21 | 2,143,386 | +1.35(+5.22%) |
Mar 03, 2014 | 25.74 | 26.38 | 25.61 | 25.86 | 1,752,213 | -0.23(-0.88%) |
Feb 28, 2014 | 25.65 | 26.29 | 24.69 | 26.09 | 2,747,977 | +0.49(+1.91%) |
Feb 27, 2014 | 26.00 | 26.80 | 24.48 | 25.60 | 4,583,815 | -1.83(-6.67%) |
Feb 26, 2014 | 27.43 | 27.86 | 26.88 | 27.43 | 1,947,747 | -0.10(-0.36%) |
Feb 25, 2014 | 28.02 | 28.17 | 27.26 | 27.53 | 1,100,416 | -0.55(-1.96%) |
Feb 24, 2014 | 27.64 | 28.40 | 27.30 | 28.08 | 1,558,186 | +0.63(+2.30%) |
Feb 21, 2014 | 27.77 | 27.99 | 27.44 | 27.45 | 924,011 | -0.29(-1.05%) |
Feb 20, 2014 | 27.72 | 28.01 | 27.54 | 27.74 | 821,435 | +0.34(+1.24%) |
Feb 19, 2014 | 27.31 | 27.72 | 26.94 | 27.40 | 1,259,012 | -0.09(-0.33%) |
Feb 18, 2014 | 26.91 | 27.51 | 26.66 | 27.49 | 1,062,462 | +0.67(+2.50%) |
Feb 14, 2014 | 27.00 | 26.82 | 26.82 | 26.82 | 1,429,800 | -0.04(-0.15%) |
Feb 13, 2014 | 25.93 | 26.96 | 25.83 | 26.86 | 1,175,493 | +0.59(+2.25%) |
Feb 12, 2014 | 26.54 | 26.90 | 26.13 | 26.27 | 1,208,510 | -0.18(-0.68%) |
Feb 11, 2014 | 26.03 | 27.19 | 25.93 | 26.45 | 2,285,311 | +0.46(+1.77%) |
Feb 10, 2014 | 25.44 | 26.14 | 25.05 | 25.99 | 1,474,337 | +0.47(+1.84%) |
Feb 07, 2014 | 25.28 | 25.62 | 24.82 | 25.52 | 1,194,487 | +0.54(+2.16%) |
Feb 06, 2014 | 24.95 | 25.42 | 24.75 | 24.98 | 1,450,224 | +0.15(+0.60%) |
Feb 05, 2014 | 25.22 | 25.67 | 24.72 | 24.83 | 1,936,856 | -0.34(-1.35%) |
Feb 04, 2014 | 24.34 | 25.35 | 24.34 | 25.17 | 1,217,680 | +1.01(+4.18%) |
Feb 03, 2014 | 24.63 | 25.09 | 23.90 | 24.16 | 1,161,745 | -0.58(-2.34%) |
Jan 31, 2014 | 24.52 | 25.20 | 24.23 | 24.74 | 1,300,880 | -0.11(-0.44%) |
Jan 30, 2014 | 24.19 | 25.33 | 23.94 | 24.85 | 1,492,719 | +0.85(+3.54%) |
Jan 29, 2014 | 24.66 | 24.78 | 23.91 | 24.00 | 1,204,387 | -0.98(-3.92%) |
Jan 28, 2014 | 24.88 | 25.43 | 24.84 | 24.98 | 1,035,196 | +0.23(+0.93%) |
Jan 27, 2014 | 25.30 | 25.49 | 24.58 | 24.75 | 979,578 | -0.56(-2.21%) |
Jan 24, 2014 | 25.86 | 26.00 | 24.99 | 25.31 | 1,176,770 | -0.76(-2.92%) |
Jan 23, 2014 | 26.58 | 26.75 | 25.90 | 26.07 | 1,097,778 | -0.52(-1.96%) |
Jan 22, 2014 | 25.52 | 26.70 | 25.52 | 26.59 | 1,940,176 | +1.19(+4.69%) |
Jan 21, 2014 | 25.00 | 25.45 | 24.72 | 25.40 | 603,107 | +0.44(+1.76%) |
Jan 17, 2014 | 25.00 | 24.96 | 24.96 | 24.96 | 769,700 | -0.23(-0.91%) |
Jan 16, 2014 | 24.83 | 25.51 | 24.77 | 25.19 | 736,393 | +0.30(+1.21%) |
Jan 15, 2014 | 24.11 | 25.30 | 24.57 | 24.89 | 2,167,131 | +0.78(+3.24%) |
Jan 14, 2014 | 23.09 | 24.20 | 22.94 | 24.11 | 1,860,259 | +1.20(+5.24%) |
Jan 13, 2014 | 24.02 | 24.40 | 22.82 | 22.91 | 1,238,976 | -1.23(-5.10%) |
Jan 10, 2014 | 24.11 | 24.55 | 23.91 | 24.14 | 1,535,736 | +0.03(+0.12%) |
Jan 09, 2014 | 25.47 | 25.47 | 23.50 | 24.11 | 3,598,090 | -1.23(-4.85%) |
Jan 08, 2014 | 26.13 | 26.18 | 25.00 | 25.34 | 1,654,247 | -0.78(-2.99%) |
Jan 07, 2014 | 25.75 | 26.72 | 25.57 | 26.12 | 1,138,230 | +0.56(+2.19%) |
Jan 06, 2014 | 26.08 | 26.15 | 25.39 | 25.56 | 1,920,238 | -0.45(-1.73%) |
Jan 03, 2014 | 26.32 | 26.93 | 25.80 | 26.01 | 1,065,382 | -0.47(-1.77%) |
Jan 02, 2014 | 27.64 | 27.72 | 26.11 | 26.48 | 1,527,645 | -1.21(-4.37%) |
Dec 31, 2013 | 27.30 | 27.69 | 27.69 | 27.69 | 587,900 | +0.40(+1.47%) |
Dec 30, 2013 | 28.04 | 28.12 | 27.15 | 27.29 | 959,462 | -0.71(-2.54%) |
Dec 27, 2013 | 27.25 | 28.07 | 27.10 | 28.00 | 698,243 | +0.58(+2.12%) |
Dec 26, 2013 | 27.36 | 27.60 | 27.06 | 27.42 | 702,036 | +0.10(+0.37%) |
Dec 24, 2013 | 27.17 | 27.43 | 27.05 | 27.32 | 437,609 | +0.01(+0.04%) |
Dec 23, 2013 | 26.86 | 27.37 | 26.82 | 27.31 | 1,107,972 | +0.44(+1.64%) |
Dec 20, 2013 | 26.60 | 27.16 | 26.49 | 26.87 | 1,706,025 | +0.33(+1.24%) |
Dec 19, 2013 | 25.51 | 26.58 | 25.07 | 26.54 | 1,039,417 | +0.77(+2.99%) |
Dec 18, 2013 | 25.40 | 25.89 | 24.95 | 25.77 | 1,188,556 | +0.39(+1.54%) |
Dec 17, 2013 | 25.94 | 26.12 | 25.09 | 25.38 | 1,126,194 | -0.61(-2.35%) |
Dec 16, 2013 | 25.72 | 26.12 | 25.36 | 25.99 | 1,490,401 | +0.26(+1.01%) |
Dec 13, 2013 | 25.26 | 25.76 | 25.02 | 25.73 | 1,174,467 | +0.42(+1.66%) |
Dec 12, 2013 | 25.30 | 25.84 | 25.06 | 25.31 | 1,177,133 | +0.01(+0.04%) |
Dec 11, 2013 | 25.91 | 25.91 | 25.23 | 25.30 | 980,390 | -0.56(-2.17%) |
Dec 10, 2013 | 25.73 | 26.53 | 25.71 | 25.86 | 1,276,884 | -0.03(-0.12%) |
Dec 09, 2013 | 26.04 | 26.36 | 25.55 | 25.89 | 2,139,510 | -0.03(-0.12%) |
Dec 06, 2013 | 27.85 | 27.85 | 25.67 | 25.92 | 3,098,226 | -1.36(-4.99%) |
Dec 05, 2013 | 27.21 | 27.68 | 27.00 | 27.28 | 1,627,213 | -0.14(-0.51%) |
Dec 04, 2013 | 25.60 | 27.60 | 25.60 | 27.42 | 2,336,781 | +0.92(+3.47%) |
Dec 03, 2013 | 25.85 | 27.00 | 25.06 | 26.50 | 3,207,191 | +0.28(+1.07%) |
Dec 02, 2013 | 27.04 | 27.08 | 26.08 | 26.22 | 2,062,846 | -0.77(-2.85%) |
Nov 29, 2013 | 27.39 | 27.50 | 26.62 | 26.99 | 1,107,876 | -0.48(-1.75%) |
Nov 27, 2013 | 28.62 | 28.70 | 26.93 | 27.47 | 1,633,312 | -1.53(-5.28%) |
Nov 26, 2013 | 28.57 | 29.20 | 27.94 | 29.00 | 1,490,975 | +0.14(+0.49%) |
Nov 25, 2013 | 28.88 | 29.11 | 28.23 | 28.86 | 1,252,010 | -0.14(-0.48%) |
Nov 22, 2013 | 29.10 | 29.39 | 28.53 | 29.00 | 1,401,750 | -0.05(-0.17%) |
Nov 21, 2013 | 27.87 | 29.67 | 27.87 | 29.05 | 2,426,806 | +1.28(+4.61%) |
Nov 20, 2013 | 27.95 | 28.59 | 27.55 | 27.77 | 1,177,543 | -0.14(-0.50%) |
Nov 19, 2013 | 28.20 | 28.65 | 27.81 | 27.91 | 1,376,457 | -0.29(-1.03%) |
Nov 18, 2013 | 29.62 | 29.68 | 27.98 | 28.20 | 1,815,442 | -1.35(-4.57%) |
Nov 15, 2013 | 29.78 | 30.06 | 29.20 | 29.55 | 778,630 | -0.24(-0.81%) |
Nov 14, 2013 | 29.65 | 29.99 | 29.10 | 29.79 | 1,186,713 | +0.57(+1.95%) |
Nov 12, 2013 | 30.29 | 30.29 | 28.98 | 29.22 | 1,905,827 | -1.10(-3.63%) |
Nov 11, 2013 | 29.80 | 30.61 | 29.71 | 30.32 | 1,843,989 | +0.55(+1.85%) |
Nov 08, 2013 | 29.04 | 30.11 | 28.66 | 29.77 | 2,018,983 | +0.76(+2.62%) |
Nov 07, 2013 | 32.49 | 32.49 | 27.54 | 29.01 | 5,178,760 | -2.62(-8.28%) |
Nov 06, 2013 | 32.97 | 33.34 | 31.10 | 31.63 | 2,012,639 | -1.26(-3.83%) |
Nov 05, 2013 | 33.70 | 34.60 | 32.57 | 32.89 | 4,109,879 | -0.23(-0.69%) |
Nov 04, 2013 | 31.46 | 33.16 | 31.39 | 33.12 | 1,438,975 | +1.86(+5.95%) |
Nov 01, 2013 | 31.71 | 31.86 | 30.64 | 31.26 | 1,493,360 | -0.51(-1.61%) |
Oct 31, 2013 | 32.50 | 32.73 | 31.27 | 31.77 | 1,574,024 | -0.54(-1.67%) |
Oct 30, 2013 | 33.43 | 33.98 | 32.19 | 32.31 | 871,123 | -1.03(-3.09%) |
Oct 29, 2013 | 33.16 | 33.61 | 32.95 | 33.34 | 404,093 | +0.24(+0.73%) |
Oct 28, 2013 | 33.43 | 33.47 | 32.73 | 33.10 | 396,115 | -0.26(-0.78%) |
Oct 25, 2013 | 33.37 | 33.87 | 32.52 | 33.36 | 868,696 | +0.02(+0.06%) |
Oct 24, 2013 | 31.60 | 33.56 | 31.28 | 33.34 | 1,243,184 | +1.84(+5.84%) |
Oct 23, 2013 | 32.30 | 32.31 | 30.88 | 31.50 | 1,302,432 | -1.15(-3.52%) |
Oct 22, 2013 | 33.81 | 34.55 | 32.52 | 32.65 | 1,890,741 | -0.87(-2.60%) |
Oct 21, 2013 | 33.47 | 34.11 | 33.01 | 33.52 | 1,050,871 | +0.40(+1.21%) |
Oct 18, 2013 | 32.73 | 33.28 | 32.48 | 33.12 | 766,805 | +0.74(+2.29%) |
Oct 17, 2013 | 32.07 | 32.62 | 31.88 | 32.38 | 1,243,687 | +0.30(+0.94%) |
Oct 16, 2013 | 31.24 | 32.69 | 31.18 | 32.08 | 1,791,784 | +1.09(+3.52%) |
Oct 15, 2013 | 30.99 | 31.41 | 30.58 | 30.99 | 772,822 | +0.10(+0.32%) |
Oct 14, 2013 | 30.69 | 30.94 | 30.36 | 30.89 | 672,607 | +0.09(+0.29%) |
Oct 11, 2013 | 30.52 | 31.14 | 30.32 | 30.80 | 1,041,926 | +0.33(+1.08%) |
Oct 10, 2013 | 30.66 | 30.93 | 30.31 | 30.47 | 1,761,610 | +0.22(+0.73%) |
Oct 09, 2013 | 31.02 | 31.15 | 30.16 | 30.25 | 1,312,844 | -0.70(-2.26%) |
Oct 08, 2013 | 31.40 | 32.11 | 30.80 | 30.95 | 1,119,525 | -0.31(-0.99%) |
Oct 07, 2013 | 31.00 | 31.62 | 30.95 | 31.26 | 808,283 | -0.17(-0.54%) |
Oct 04, 2013 | 30.43 | 31.87 | 30.39 | 31.43 | 2,196,534 | +1.23(+4.07%) |
Oct 03, 2013 | 29.98 | 30.43 | 29.42 | 30.20 | 1,381,316 | -0.21(-0.69%) |
Oct 02, 2013 | 29.43 | 30.42 | 29.15 | 30.41 | 1,060,317 | +0.73(+2.46%) |
Oct 01, 2013 | 29.20 | 30.18 | 28.45 | 29.68 | 2,052,104 | -0.20(-0.67%) |
Sep 27, 2013 | 29.87 | 30.10 | 29.61 | 29.88 | 855,451 | -0.12(-0.40%) |
Sep 26, 2013 | 29.75 | 30.26 | 29.35 | 30.00 | 1,155,402 | +0.49(+1.66%) |
Sep 25, 2013 | 28.75 | 29.52 | 28.68 | 29.51 | 1,242,081 | +0.16(+0.55%) |
Sep 24, 2013 | 29.30 | 29.84 | 29.02 | 29.35 | 1,711,170 | +0.03(+0.10%) |
Sep 23, 2013 | 29.28 | 29.66 | 28.98 | 29.32 | 605,598 | -0.05(-0.17%) |
Sep 20, 2013 | 29.36 | 29.54 | 28.93 | 29.37 | 1,578,571 | +0.17(+0.58%) |
Sep 19, 2013 | 29.28 | 29.59 | 28.66 | 29.20 | 835,108 | +0.03(+0.10%) |
Sep 18, 2013 | 29.09 | 29.51 | 28.45 | 29.17 | 1,286,530 | +0.53(+1.85%) |
Sep 17, 2013 | 26.90 | 29.08 | 26.61 | 28.64 | 2,649,973 | +1.61(+5.96%) |
Sep 16, 2013 | 27.86 | 27.91 | 26.97 | 27.03 | 838,548 | -0.44(-1.60%) |
Sep 13, 2013 | 27.40 | 27.63 | 27.09 | 27.47 | 545,254 | +0.12(+0.44%) |
Sep 12, 2013 | 27.54 | 27.96 | 27.25 | 27.35 | 920,021 | -0.09(-0.33%) |
Sep 11, 2013 | 27.09 | 27.70 | 26.61 | 27.44 | 717,538 | +0.45(+1.67%) |
Sep 10, 2013 | 26.75 | 27.09 | 26.10 | 26.99 | 518,501 | +0.23(+0.86%) |
Sep 09, 2013 | 26.26 | 26.95 | 26.26 | 26.76 | 624,794 | +0.55(+2.10%) |
Sep 06, 2013 | 26.50 | 26.74 | 26.17 | 26.21 | 953,293 | -0.24(-0.91%) |
Sep 05, 2013 | 26.29 | 26.62 | 26.27 | 26.45 | 810,727 | +0.20(+0.76%) |
Sep 04, 2013 | 26.31 | 26.88 | 26.02 | 26.25 | 961,891 | -0.01(-0.04%) |
Sep 03, 2013 | 26.59 | 26.85 | 26.03 | 26.26 | 1,159,457 | +0.00(+0.00%) |
Aug 30, 2013 | 26.42 | 26.50 | 26.06 | 26.26 | 980,060 | +0.01(+0.04%) |
Aug 29, 2013 | 26.13 | 26.28 | 25.99 | 26.25 | 756,070 | -0.01(-0.04%) |
Aug 28, 2013 | 26.31 | 26.86 | 26.15 | 26.26 | 1,014,897 | +0.05(+0.19%) |
Aug 27, 2013 | 26.16 | 26.64 | 25.90 | 26.21 | 1,776,267 | -0.18(-0.68%) |
Aug 26, 2013 | 25.20 | 26.80 | 25.17 | 26.39 | 2,048,099 | +1.09(+4.31%) |
Aug 23, 2013 | 24.38 | 25.38 | 24.38 | 25.30 | 2,378,392 | +0.93(+3.82%) |
Aug 22, 2013 | 23.40 | 24.62 | 23.33 | 24.37 | 1,673,258 | +1.00(+4.28%) |
Aug 21, 2013 | 23.26 | 23.47 | 23.02 | 23.37 | 1,128,416 | +0.09(+0.39%) |
Aug 20, 2013 | 23.20 | 23.64 | 22.76 | 23.28 | 1,478,902 | +0.05(+0.22%) |
Aug 19, 2013 | 23.46 | 23.69 | 23.20 | 23.23 | 1,356,389 | -0.30(-1.27%) |
Aug 16, 2013 | 23.40 | 23.59 | 23.10 | 23.53 | 1,415,559 | +0.23(+0.99%) |
Aug 15, 2013 | 23.00 | 23.54 | 22.65 | 23.30 | 1,813,238 | +0.30(+1.30%) |
Aug 14, 2013 | 23.30 | 23.43 | 22.98 | 23.00 | 1,974,564 | -0.25(-1.08%) |
Aug 13, 2013 | 23.53 | 23.80 | 23.25 | 23.25 | 10,376,708 | -1.10(-4.52%) |
Aug 12, 2013 | 24.50 | 25.79 | 24.13 | 24.35 | 2,227,814 | -1.59(-6.13%) |
Aug 09, 2013 | 25.22 | 26.16 | 24.49 | 25.94 | 1,814,027 | +0.75(+2.98%) |
Aug 08, 2013 | 24.38 | 25.50 | 24.08 | 25.19 | 1,369,694 | +0.89(+3.66%) |
Aug 07, 2013 | 24.20 | 24.45 | 23.72 | 24.30 | 787,438 | -0.13(-0.53%) |
Aug 06, 2013 | 24.53 | 24.83 | 24.20 | 24.43 | 973,790 | -0.16(-0.65%) |
Aug 05, 2013 | 24.23 | 24.85 | 24.01 | 24.59 | 821,524 | +0.27(+1.11%) |
Aug 02, 2013 | 24.20 | 24.68 | 23.53 | 24.32 | 1,284,657 | -0.36(-1.46%) |