Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.87 | 29.87 | 29.42 | 29.54 | 6,366,096 | -0.45(-1.49%) |
Jul 30, 2014 | 30.21 | 30.49 | 29.88 | 29.99 | 7,732,604 | -0.40(-1.31%) |
Jul 29, 2014 | 31.13 | 31.13 | 30.39 | 30.39 | 9,833,666 | -0.69(-2.22%) |
Jul 28, 2014 | 30.94 | 31.10 | 30.75 | 31.08 | 8,250,939 | +0.03(+0.10%) |
Jul 25, 2014 | 31.26 | 31.44 | 30.90 | 31.05 | 8,085,454 | -0.45(-1.44%) |
Jul 24, 2014 | 29.96 | 32.33 | 29.95 | 31.50 | 30,991,404 | +1.65(+5.54%) |
Jul 23, 2014 | 29.33 | 29.92 | 29.32 | 29.85 | 8,262,623 | +0.55(+1.87%) |
Jul 22, 2014 | 30.13 | 30.20 | 29.27 | 29.30 | 19,942,958 | -0.77(-2.56%) |
Jul 21, 2014 | 30.28 | 30.44 | 29.99 | 30.07 | 10,712,621 | -0.84(-2.72%) |
Jul 18, 2014 | 30.85 | 31.18 | 30.79 | 30.91 | 5,356,247 | +0.17(+0.55%) |
Jul 17, 2014 | 30.87 | 30.94 | 30.67 | 30.74 | 8,706,184 | -0.41(-1.32%) |
Jul 16, 2014 | 31.08 | 31.18 | 30.67 | 31.15 | 7,177,595 | +0.21(+0.66%) |
Jul 15, 2014 | 31.14 | 31.40 | 30.94 | 30.95 | 3,768,854 | -0.19(-0.60%) |
Jul 14, 2014 | 30.90 | 31.38 | 30.87 | 31.13 | 4,936,124 | -0.01(-0.02%) |
Jul 11, 2014 | 31.00 | 31.25 | 30.93 | 31.14 | 3,697,185 | +0.18(+0.58%) |
Jul 10, 2014 | 30.67 | 31.00 | 30.59 | 30.96 | 5,545,812 | -0.03(-0.10%) |
Jul 09, 2014 | 30.60 | 31.08 | 30.56 | 30.99 | 6,959,193 | +0.49(+1.61%) |
Jul 08, 2014 | 30.76 | 30.82 | 30.44 | 30.50 | 3,950,489 | -0.25(-0.83%) |
Jul 07, 2014 | 31.05 | 31.13 | 30.56 | 30.76 | 5,658,954 | -0.37(-1.20%) |
Jul 03, 2014 | 30.98 | 31.13 | 31.13 | 31.13 | 2,618,723 | +0.25(+0.83%) |
Jul 02, 2014 | 31.34 | 31.71 | 30.85 | 30.87 | 8,540,674 | -0.29(-0.94%) |
Jul 01, 2014 | 31.19 | 31.32 | 31.02 | 31.16 | 9,156,046 | +0.21(+0.67%) |
Jun 30, 2014 | 30.70 | 31.07 | 30.36 | 30.96 | 12,228,757 | +0.87(+2.89%) |
Jun 27, 2014 | 29.81 | 30.15 | 29.80 | 30.09 | 11,054,696 | +0.18(+0.62%) |
Jun 26, 2014 | 29.87 | 29.98 | 29.75 | 29.90 | 3,357,575 | +0.03(+0.10%) |
Jun 25, 2014 | 29.75 | 30.05 | 29.72 | 29.87 | 2,832,421 | +0.09(+0.31%) |
Jun 24, 2014 | 29.81 | 30.05 | 29.61 | 29.78 | 3,977,266 | -0.03(-0.10%) |
Jun 23, 2014 | 30.07 | 30.13 | 29.78 | 29.81 | 6,554,661 | -0.24(-0.80%) |
Jun 20, 2014 | 30.00 | 30.23 | 29.93 | 30.05 | 4,889,095 | +0.10(+0.35%) |
Jun 19, 2014 | 29.90 | 30.03 | 29.85 | 29.94 | 2,746,128 | +0.01(+0.04%) |
Jun 18, 2014 | 29.76 | 29.98 | 29.62 | 29.93 | 3,192,614 | +0.10(+0.35%) |
Jun 17, 2014 | 29.59 | 29.86 | 29.39 | 29.83 | 3,814,620 | +0.09(+0.31%) |
Jun 16, 2014 | 29.46 | 29.82 | 29.45 | 29.74 | 3,811,646 | +0.25(+0.83%) |
Jun 13, 2014 | 29.44 | 29.51 | 29.32 | 29.49 | 2,872,415 | +0.01(+0.02%) |
Jun 12, 2014 | 29.45 | 29.65 | 29.39 | 29.48 | 3,526,132 | -0.04(-0.15%) |
Jun 11, 2014 | 29.44 | 29.64 | 29.44 | 29.53 | 2,955,931 | -0.20(-0.68%) |
Jun 10, 2014 | 29.49 | 29.74 | 29.49 | 29.73 | 4,399,904 | +0.36(+1.21%) |
Jun 06, 2014 | 29.44 | 29.55 | 29.29 | 29.37 | 2,984,996 | +0.02(+0.08%) |
Jun 05, 2014 | 29.12 | 29.43 | 28.96 | 29.35 | 3,096,373 | +0.29(+0.99%) |
Jun 04, 2014 | 29.17 | 29.50 | 28.94 | 29.06 | 4,965,007 | -0.22(-0.75%) |
Jun 03, 2014 | 28.82 | 29.31 | 28.75 | 29.28 | 3,689,831 | +0.37(+1.27%) |
Jun 02, 2014 | 29.17 | 29.24 | 28.79 | 28.91 | 5,564,802 | -0.30(-1.03%) |
May 30, 2014 | 28.70 | 29.23 | 28.66 | 29.21 | 5,891,631 | +0.48(+1.66%) |
May 29, 2014 | 28.71 | 28.85 | 28.62 | 28.74 | 3,297,957 | +0.06(+0.19%) |
May 28, 2014 | 28.69 | 28.74 | 28.48 | 28.68 | 5,820,396 | +0.01(+0.04%) |
May 27, 2014 | 28.78 | 28.82 | 28.62 | 28.67 | 4,268,284 | -0.02(-0.06%) |
May 23, 2014 | 28.57 | 28.69 | 28.69 | 28.69 | 2,797,391 | +0.16(+0.57%) |
May 22, 2014 | 28.41 | 28.59 | 28.30 | 28.52 | 2,601,971 | +0.07(+0.23%) |
May 21, 2014 | 28.39 | 28.62 | 28.28 | 28.46 | 3,516,017 | +0.12(+0.41%) |
May 20, 2014 | 28.45 | 28.49 | 28.29 | 28.34 | 3,737,900 | -0.17(-0.60%) |
May 19, 2014 | 28.28 | 28.57 | 28.26 | 28.51 | 3,321,625 | +0.16(+0.58%) |
May 16, 2014 | 28.36 | 28.45 | 28.16 | 28.35 | 3,680,939 | -0.16(-0.58%) |
May 15, 2014 | 28.67 | 28.92 | 28.33 | 28.51 | 4,701,523 | -0.15(-0.53%) |
May 14, 2014 | 28.70 | 28.90 | 28.61 | 28.67 | 2,915,152 | -0.02(-0.06%) |
May 13, 2014 | 28.81 | 28.88 | 28.57 | 28.68 | 3,435,702 | -0.14(-0.49%) |
May 12, 2014 | 28.57 | 28.89 | 28.53 | 28.82 | 3,892,743 | +0.37(+1.30%) |
May 09, 2014 | 28.31 | 28.45 | 28.11 | 28.45 | 3,597,599 | +0.13(+0.47%) |
May 08, 2014 | 28.31 | 28.66 | 28.22 | 28.32 | 4,644,278 | -0.04(-0.15%) |
May 07, 2014 | 27.95 | 28.49 | 27.95 | 28.36 | 4,159,003 | +0.45(+1.61%) |
May 06, 2014 | 27.94 | 28.10 | 27.86 | 27.91 | 3,614,468 | -0.02(-0.07%) |
May 05, 2014 | 27.82 | 27.95 | 27.70 | 27.93 | 3,651,805 | -0.01(-0.02%) |
May 02, 2014 | 28.15 | 28.18 | 27.86 | 27.94 | 4,367,410 | -0.09(-0.30%) |
May 01, 2014 | 28.32 | 28.39 | 27.92 | 28.02 | 5,943,677 | -0.38(-1.33%) |
Apr 30, 2014 | 28.56 | 28.96 | 28.15 | 28.40 | 8,991,442 | +0.46(+1.63%) |
Apr 29, 2014 | 28.19 | 28.25 | 27.84 | 27.94 | 6,892,762 | -0.30(-1.06%) |
Apr 28, 2014 | 27.90 | 28.36 | 27.70 | 28.24 | 9,319,504 | +0.46(+1.67%) |
Apr 25, 2014 | 27.91 | 27.99 | 27.72 | 27.78 | 3,386,508 | -0.23(-0.80%) |
Apr 24, 2014 | 28.06 | 28.06 | 27.72 | 28.00 | 3,727,553 | -0.05(-0.20%) |
Apr 23, 2014 | 28.08 | 28.18 | 27.93 | 28.06 | 2,594,296 | -0.02(-0.07%) |
Apr 22, 2014 | 28.04 | 28.15 | 27.82 | 28.08 | 5,012,810 | +0.14(+0.50%) |
Apr 21, 2014 | 27.78 | 27.99 | 27.65 | 27.94 | 4,415,935 | +0.26(+0.95%) |
Apr 17, 2014 | 27.71 | 27.67 | 27.67 | 27.67 | 4,326,102 | -0.02(-0.09%) |
Apr 16, 2014 | 27.51 | 27.78 | 27.27 | 27.70 | 6,784,589 | +0.38(+1.38%) |
Apr 15, 2014 | 27.21 | 27.39 | 26.93 | 27.32 | 6,741,809 | -0.15(-0.53%) |
Apr 14, 2014 | 27.47 | 27.55 | 27.25 | 27.47 | 6,528,462 | +0.09(+0.31%) |
Apr 11, 2014 | 27.60 | 27.78 | 27.31 | 27.38 | 6,741,134 | -0.33(-1.21%) |
Apr 10, 2014 | 28.01 | 28.22 | 27.67 | 27.72 | 4,870,176 | -0.30(-1.09%) |
Apr 09, 2014 | 27.75 | 28.14 | 27.56 | 28.02 | 5,525,058 | +0.42(+1.52%) |
Apr 08, 2014 | 27.70 | 27.76 | 27.38 | 27.60 | 6,023,007 | -0.14(-0.50%) |
Apr 07, 2014 | 27.94 | 28.00 | 27.31 | 27.74 | 9,109,701 | -0.15(-0.52%) |
Apr 04, 2014 | 28.43 | 28.57 | 27.87 | 27.89 | 6,189,348 | -0.41(-1.44%) |
Apr 03, 2014 | 28.54 | 28.54 | 28.09 | 28.29 | 6,255,615 | -0.10(-0.34%) |
Apr 02, 2014 | 27.95 | 28.50 | 27.87 | 28.39 | 7,295,212 | +0.47(+1.70%) |
Apr 01, 2014 | 28.05 | 28.07 | 27.76 | 27.92 | 5,477,408 | -0.01(-0.04%) |
Mar 31, 2014 | 28.10 | 28.16 | 27.78 | 27.93 | 7,930,268 | +0.05(+0.17%) |
Mar 28, 2014 | 27.88 | 28.06 | 27.75 | 27.88 | 5,671,662 | +0.13(+0.48%) |
Mar 27, 2014 | 27.38 | 27.80 | 27.05 | 27.75 | 7,327,994 | +0.35(+1.29%) |
Mar 26, 2014 | 28.17 | 28.25 | 27.39 | 27.39 | 7,289,607 | -0.66(-2.36%) |
Mar 25, 2014 | 27.91 | 28.11 | 27.80 | 28.06 | 8,604,509 | +0.33(+1.19%) |
Mar 24, 2014 | 27.92 | 28.03 | 27.55 | 27.73 | 6,957,474 | -0.14(-0.50%) |
Mar 21, 2014 | 27.81 | 28.05 | 27.67 | 27.87 | 9,580,005 | +0.21(+0.75%) |
Mar 20, 2014 | 27.67 | 27.77 | 27.61 | 27.66 | 9,790,377 | -0.08(-0.29%) |
Mar 19, 2014 | 27.83 | 27.91 | 27.56 | 27.74 | 7,350,928 | -0.11(-0.39%) |
Mar 18, 2014 | 28.04 | 28.06 | 27.78 | 27.85 | 8,797,213 | -0.11(-0.39%) |
Mar 17, 2014 | 28.18 | 28.23 | 27.71 | 27.96 | 10,088,793 | -0.12(-0.43%) |
Mar 14, 2014 | 28.23 | 28.34 | 28.02 | 28.08 | 10,086,586 | -0.18(-0.65%) |
Mar 13, 2014 | 28.76 | 28.81 | 28.22 | 28.26 | 6,797,261 | -0.40(-1.38%) |
Mar 12, 2014 | 28.66 | 29.02 | 28.61 | 28.66 | 4,942,577 | -0.10(-0.36%) |
Mar 11, 2014 | 29.14 | 29.21 | 28.70 | 28.76 | 4,223,820 | -0.38(-1.32%) |
Mar 10, 2014 | 29.30 | 29.31 | 28.92 | 29.15 | 3,169,931 | -0.16(-0.56%) |
Mar 07, 2014 | 29.46 | 29.60 | 29.06 | 29.31 | 4,469,878 | +0.01(+0.04%) |
Mar 06, 2014 | 29.54 | 29.72 | 29.27 | 29.30 | 4,090,379 | -0.18(-0.62%) |
Mar 05, 2014 | 29.35 | 29.55 | 29.22 | 29.48 | 3,937,190 | +0.13(+0.44%) |
Mar 04, 2014 | 29.09 | 29.68 | 29.21 | 29.35 | 6,905,488 | +0.27(+0.92%) |
Mar 03, 2014 | 29.12 | 29.32 | 28.88 | 29.09 | 7,817,853 | -0.68(-2.27%) |
Feb 28, 2014 | 29.76 | 29.96 | 29.58 | 29.76 | 5,161,214 | +0.02(+0.08%) |
Feb 27, 2014 | 29.78 | 29.90 | 29.54 | 29.74 | 5,939,193 | -0.12(-0.39%) |
Feb 26, 2014 | 29.91 | 30.03 | 29.66 | 29.85 | 4,169,996 | -0.02(-0.08%) |
Feb 25, 2014 | 29.78 | 30.10 | 29.66 | 29.88 | 4,740,352 | +0.12(+0.39%) |
Feb 24, 2014 | 29.85 | 30.04 | 29.76 | 29.76 | 3,916,357 | -0.16(-0.55%) |
Feb 21, 2014 | 29.91 | 30.07 | 29.62 | 29.93 | 7,303,110 | -0.13(-0.43%) |
Feb 20, 2014 | 29.68 | 30.06 | 29.51 | 30.05 | 6,674,278 | +0.40(+1.36%) |
Feb 19, 2014 | 29.82 | 30.26 | 29.62 | 29.65 | 5,529,140 | -0.30(-1.02%) |
Feb 18, 2014 | 29.88 | 30.04 | 29.83 | 29.96 | 4,129,112 | +0.02(+0.06%) |
Feb 14, 2014 | 29.83 | 29.94 | 29.94 | 29.94 | 5,023,273 | +0.05(+0.16%) |
Feb 13, 2014 | 29.40 | 29.96 | 29.38 | 29.89 | 4,663,752 | +0.20(+0.68%) |
Feb 12, 2014 | 29.44 | 29.73 | 29.23 | 29.69 | 6,613,956 | +0.41(+1.41%) |
Feb 11, 2014 | 29.01 | 29.42 | 28.90 | 29.27 | 5,855,295 | +0.24(+0.81%) |
Feb 10, 2014 | 28.65 | 29.24 | 28.59 | 29.04 | 8,687,430 | +0.38(+1.33%) |
Feb 07, 2014 | 28.53 | 28.79 | 28.31 | 28.66 | 4,166,111 | +0.26(+0.92%) |
Feb 06, 2014 | 28.37 | 28.45 | 28.14 | 28.40 | 4,135,220 | +0.09(+0.32%) |
Feb 05, 2014 | 27.62 | 28.45 | 27.46 | 28.31 | 10,691,042 | +0.62(+2.23%) |
Feb 04, 2014 | 27.53 | 28.09 | 27.00 | 27.69 | 9,521,320 | -0.15(-0.52%) |
Feb 03, 2014 | 28.79 | 28.99 | 27.68 | 27.84 | 9,017,864 | -1.02(-3.52%) |
Jan 31, 2014 | 28.11 | 29.20 | 28.09 | 28.85 | 9,419,124 | +0.38(+1.34%) |
Jan 30, 2014 | 28.46 | 28.72 | 28.10 | 28.47 | 4,355,237 | +0.12(+0.43%) |
Jan 29, 2014 | 27.63 | 28.72 | 27.53 | 28.35 | 10,672,104 | +0.47(+1.69%) |
Jan 28, 2014 | 28.14 | 28.20 | 27.57 | 27.88 | 6,659,426 | +0.24(+0.85%) |
Jan 27, 2014 | 27.64 | 27.85 | 27.39 | 27.64 | 6,166,455 | +0.11(+0.40%) |
Jan 24, 2014 | 28.52 | 28.59 | 27.53 | 27.53 | 9,634,873 | -1.17(-4.06%) |
Jan 23, 2014 | 28.68 | 28.90 | 28.56 | 28.70 | 7,209,457 | -0.16(-0.54%) |
Jan 22, 2014 | 29.12 | 29.28 | 28.85 | 28.86 | 6,884,924 | -0.26(-0.89%) |
Jan 21, 2014 | 29.49 | 29.49 | 29.04 | 29.12 | 3,415,911 | -0.10(-0.33%) |
Jan 17, 2014 | 29.59 | 29.21 | 29.21 | 29.21 | 3,967,250 | -0.31(-1.06%) |
Jan 16, 2014 | 29.49 | 29.63 | 29.41 | 29.53 | 3,041,908 | +0.01(+0.04%) |
Jan 15, 2014 | 29.44 | 29.61 | 29.32 | 29.52 | 3,851,976 | +0.08(+0.27%) |
Jan 14, 2014 | 29.15 | 29.48 | 29.08 | 29.44 | 4,130,237 | +0.35(+1.20%) |
Jan 13, 2014 | 29.47 | 29.65 | 29.02 | 29.09 | 5,567,717 | -0.48(-1.63%) |
Jan 10, 2014 | 29.73 | 29.82 | 29.31 | 29.57 | 5,646,951 | -0.16(-0.55%) |
Jan 09, 2014 | 29.63 | 29.83 | 29.15 | 29.73 | 5,888,066 | +0.11(+0.39%) |
Jan 08, 2014 | 29.55 | 29.63 | 29.33 | 29.62 | 3,971,273 | +0.03(+0.10%) |
Jan 07, 2014 | 29.33 | 29.72 | 29.33 | 29.59 | 4,515,474 | +0.28(+0.97%) |
Jan 06, 2014 | 29.55 | 29.70 | 29.29 | 29.30 | 3,755,260 | -0.08(-0.27%) |
Jan 03, 2014 | 29.49 | 29.58 | 29.29 | 29.38 | 3,849,245 | -0.11(-0.37%) |
Jan 02, 2014 | 29.36 | 29.70 | 29.34 | 29.49 | 3,559,563 | -0.14(-0.47%) |
Dec 31, 2013 | 29.61 | 29.63 | 29.63 | 29.63 | 2,851,999 | +0.02(+0.06%) |
Dec 30, 2013 | 29.61 | 29.70 | 29.42 | 29.61 | 2,253,279 | -0.02(-0.08%) |
Dec 27, 2013 | 29.89 | 29.89 | 29.55 | 29.64 | 2,286,690 | -0.12(-0.41%) |
Dec 26, 2013 | 29.75 | 29.83 | 29.62 | 29.76 | 2,397,479 | +0.07(+0.24%) |
Dec 24, 2013 | 29.52 | 29.85 | 29.47 | 29.69 | 1,969,707 | +0.15(+0.49%) |
Dec 23, 2013 | 29.35 | 29.86 | 29.30 | 29.54 | 4,433,866 | +0.32(+1.10%) |
Dec 20, 2013 | 29.67 | 29.73 | 29.19 | 29.22 | 9,646,551 | -0.30(-1.02%) |
Dec 19, 2013 | 29.75 | 29.81 | 29.30 | 29.52 | 7,366,419 | -0.39(-1.29%) |
Dec 18, 2013 | 29.42 | 29.93 | 29.17 | 29.91 | 10,225,054 | +0.68(+2.34%) |
Dec 17, 2013 | 29.14 | 29.37 | 28.86 | 29.23 | 8,824,512 | -0.01(-0.04%) |
Dec 16, 2013 | 29.06 | 29.46 | 28.69 | 29.24 | 12,474,748 | +0.33(+1.15%) |
Dec 13, 2013 | 28.04 | 29.15 | 27.96 | 28.91 | 12,703,798 | +1.00(+3.57%) |
Dec 12, 2013 | 27.86 | 28.07 | 27.69 | 27.91 | 3,474,703 | -0.03(-0.11%) |
Dec 11, 2013 | 28.40 | 28.56 | 27.85 | 27.94 | 4,446,350 | -0.39(-1.37%) |
Dec 10, 2013 | 28.27 | 28.51 | 28.13 | 28.33 | 6,474,230 | +0.03(+0.11%) |
Dec 09, 2013 | 28.13 | 28.38 | 28.07 | 28.30 | 4,366,583 | +0.23(+0.82%) |
Dec 06, 2013 | 28.07 | 28.13 | 27.88 | 28.07 | 7,899,822 | +0.22(+0.80%) |
Dec 05, 2013 | 27.74 | 27.91 | 27.66 | 27.84 | 4,664,762 | +0.04(+0.13%) |
Dec 04, 2013 | 27.88 | 28.03 | 27.43 | 27.81 | 6,499,829 | -0.16(-0.56%) |
Dec 03, 2013 | 28.20 | 28.36 | 27.65 | 27.96 | 6,051,703 | -0.31(-1.11%) |
Dec 02, 2013 | 28.18 | 28.61 | 28.16 | 28.28 | 6,136,529 | +0.08(+0.30%) |
Nov 29, 2013 | 28.28 | 28.43 | 28.14 | 28.19 | 2,194,404 | -0.05(-0.17%) |
Nov 27, 2013 | 28.52 | 28.57 | 28.11 | 28.24 | 3,890,051 | -0.11(-0.40%) |
Nov 26, 2013 | 28.36 | 28.56 | 28.09 | 28.36 | 5,276,008 | +0.01(+0.04%) |
Nov 25, 2013 | 28.34 | 28.54 | 28.07 | 28.34 | 6,734,471 | +0.01(+0.02%) |
Nov 22, 2013 | 28.25 | 28.40 | 27.88 | 28.34 | 6,148,651 | +0.11(+0.39%) |
Nov 21, 2013 | 27.36 | 28.40 | 27.36 | 28.23 | 10,901,423 | +0.90(+3.30%) |
Nov 20, 2013 | 27.29 | 27.53 | 27.22 | 27.33 | 4,669,187 | +0.01(+0.04%) |
Nov 19, 2013 | 27.38 | 27.61 | 27.27 | 27.32 | 6,648,110 | -0.05(-0.18%) |
Nov 18, 2013 | 27.66 | 27.73 | 27.31 | 27.36 | 5,109,756 | -0.15(-0.55%) |
Nov 15, 2013 | 27.43 | 27.64 | 27.27 | 27.52 | 5,859,926 | +0.26(+0.95%) |
Nov 14, 2013 | 26.97 | 27.32 | 26.83 | 27.26 | 7,158,678 | +0.33(+1.23%) |
Nov 13, 2013 | 26.52 | 26.95 | 26.46 | 26.92 | 5,651,479 | +0.28(+1.07%) |
Nov 12, 2013 | 26.65 | 26.79 | 26.47 | 26.64 | 5,537,546 | -0.05(-0.18%) |
Nov 11, 2013 | 26.48 | 26.89 | 26.46 | 26.69 | 6,886,325 | +0.33(+1.25%) |
Nov 08, 2013 | 25.85 | 26.37 | 25.81 | 26.36 | 5,917,140 | +0.52(+2.00%) |
Nov 07, 2013 | 26.17 | 26.27 | 25.82 | 25.84 | 6,419,174 | -0.20(-0.76%) |
Nov 06, 2013 | 26.24 | 26.31 | 25.96 | 26.04 | 6,672,933 | -0.08(-0.32%) |
Nov 05, 2013 | 26.95 | 26.97 | 26.11 | 26.12 | 11,755,348 | -1.06(-3.90%) |
Nov 04, 2013 | 27.03 | 27.20 | 26.86 | 27.19 | 5,255,979 | +0.23(+0.85%) |
Nov 01, 2013 | 26.87 | 27.00 | 26.75 | 26.96 | 4,595,761 | +0.21(+0.78%) |
Oct 31, 2013 | 26.67 | 26.98 | 26.62 | 26.75 | 6,050,790 | +0.09(+0.34%) |
Oct 30, 2013 | 26.71 | 26.83 | 26.51 | 26.66 | 7,088,704 | -0.02(-0.09%) |
Oct 29, 2013 | 27.04 | 27.20 | 26.56 | 26.68 | 5,750,312 | -0.34(-1.24%) |
Oct 28, 2013 | 27.28 | 27.30 | 26.96 | 27.02 | 5,524,797 | -0.31(-1.12%) |
Oct 25, 2013 | 27.23 | 27.34 | 27.02 | 27.32 | 6,753,702 | +0.35(+1.31%) |
Oct 24, 2013 | 26.84 | 27.56 | 26.65 | 26.97 | 9,836,470 | +0.35(+1.33%) |
Oct 23, 2013 | 26.63 | 26.83 | 26.30 | 26.62 | 5,356,294 | -0.09(-0.34%) |
Oct 22, 2013 | 26.82 | 26.83 | 26.53 | 26.71 | 6,436,196 | +0.05(+0.18%) |
Oct 21, 2013 | 27.19 | 27.19 | 26.55 | 26.66 | 7,437,628 | -0.61(-2.22%) |
Oct 18, 2013 | 27.31 | 27.42 | 26.98 | 27.26 | 4,389,896 | +0.11(+0.42%) |
Oct 17, 2013 | 26.89 | 27.26 | 26.89 | 27.15 | 6,428,617 | +0.19(+0.69%) |
Oct 16, 2013 | 26.86 | 27.04 | 26.68 | 26.96 | 4,802,618 | +0.23(+0.87%) |
Oct 15, 2013 | 27.23 | 27.44 | 26.66 | 26.73 | 8,111,658 | -0.46(-1.68%) |
Oct 14, 2013 | 26.65 | 27.35 | 26.62 | 27.19 | 8,407,318 | +0.27(+1.00%) |
Oct 11, 2013 | 26.51 | 27.04 | 26.32 | 26.92 | 7,931,476 | +0.37(+1.38%) |
Oct 10, 2013 | 26.34 | 26.59 | 26.05 | 26.55 | 7,721,270 | +0.67(+2.57%) |
Oct 09, 2013 | 25.91 | 26.08 | 25.73 | 25.88 | 5,144,966 | +0.01(+0.02%) |
Oct 08, 2013 | 26.22 | 26.26 | 25.85 | 25.88 | 10,111,170 | -0.32(-1.21%) |
Oct 07, 2013 | 25.99 | 26.35 | 25.81 | 26.20 | 8,852,034 | -0.01(-0.02%) |
Oct 04, 2013 | 26.39 | 26.39 | 25.93 | 26.20 | 9,550,940 | -0.10(-0.36%) |
Oct 03, 2013 | 26.77 | 26.77 | 26.18 | 26.30 | 10,012,102 | -0.44(-1.66%) |
Oct 02, 2013 | 26.87 | 27.06 | 26.57 | 26.74 | 8,760,651 | -0.41(-1.50%) |
Oct 01, 2013 | 26.85 | 27.30 | 26.75 | 27.15 | 6,725,153 | +0.29(+1.07%) |
Sep 30, 2013 | 26.63 | 27.04 | 26.35 | 26.86 | 11,702,245 | -0.38(-1.41%) |
Sep 27, 2013 | 27.62 | 27.62 | 27.22 | 27.25 | 12,154,404 | -1.11(-3.91%) |
Sep 26, 2013 | 28.01 | 28.53 | 28.01 | 28.35 | 3,570,469 | +0.35(+1.26%) |
Sep 25, 2013 | 28.23 | 28.27 | 28.00 | 28.00 | 4,752,843 | -0.20(-0.72%) |
Sep 24, 2013 | 28.13 | 28.55 | 28.10 | 28.20 | 4,882,744 | -0.03(-0.11%) |
Sep 23, 2013 | 28.62 | 28.62 | 28.13 | 28.23 | 5,306,640 | -0.42(-1.46%) |
Sep 20, 2013 | 28.82 | 28.93 | 28.56 | 28.65 | 5,706,365 | -0.02(-0.06%) |
Sep 19, 2013 | 28.88 | 29.15 | 28.66 | 28.67 | 7,248,583 | -0.17(-0.58%) |
Sep 18, 2013 | 28.91 | 29.04 | 28.38 | 28.84 | 9,054,023 | -0.01(-0.02%) |
Sep 17, 2013 | 29.61 | 29.62 | 28.73 | 28.85 | 7,811,909 | -0.78(-2.63%) |
Sep 16, 2013 | 29.69 | 29.89 | 29.55 | 29.63 | 6,685,437 | +0.44(+1.52%) |
Sep 13, 2013 | 28.88 | 29.21 | 28.80 | 29.18 | 3,752,323 | +0.32(+1.12%) |
Sep 12, 2013 | 29.44 | 29.44 | 28.78 | 28.86 | 7,247,345 | -0.74(-2.49%) |
Sep 11, 2013 | 29.82 | 29.83 | 29.03 | 29.60 | 6,945,349 | +0.05(+0.18%) |
Sep 10, 2013 | 29.59 | 29.96 | 29.45 | 29.54 | 5,953,122 | +0.07(+0.24%) |
Sep 09, 2013 | 28.76 | 29.55 | 28.76 | 29.47 | 4,774,122 | +0.77(+2.70%) |
Sep 06, 2013 | 28.64 | 28.85 | 28.17 | 28.70 | 2,733,417 | +0.13(+0.44%) |
Sep 05, 2013 | 28.61 | 28.87 | 28.54 | 28.57 | 2,135,314 | -0.09(-0.31%) |
Sep 04, 2013 | 28.44 | 28.89 | 28.32 | 28.66 | 3,328,733 | +0.20(+0.70%) |
Sep 03, 2013 | 28.66 | 28.90 | 28.19 | 28.46 | 2,640,364 | +0.16(+0.55%) |
Aug 30, 2013 | 28.65 | 28.71 | 28.16 | 28.31 | 3,839,938 | -0.29(-1.03%) |
Aug 29, 2013 | 28.09 | 29.01 | 27.99 | 28.60 | 6,064,358 | +0.42(+1.49%) |
Aug 28, 2013 | 27.86 | 28.20 | 27.71 | 28.18 | 4,719,013 | +0.30(+1.08%) |
Aug 27, 2013 | 28.13 | 28.23 | 27.75 | 27.88 | 4,415,144 | -0.42(-1.48%) |
Aug 26, 2013 | 28.14 | 28.60 | 27.99 | 28.30 | 5,531,708 | +0.20(+0.73%) |
Aug 23, 2013 | 27.98 | 28.14 | 27.58 | 28.10 | 4,055,533 | +0.22(+0.80%) |
Aug 22, 2013 | 27.99 | 28.03 | 27.72 | 27.87 | 5,011,809 | -0.03(-0.11%) |
Aug 21, 2013 | 28.12 | 28.26 | 27.78 | 27.90 | 5,012,571 | -0.40(-1.40%) |
Aug 20, 2013 | 28.19 | 28.44 | 28.02 | 28.30 | 4,382,261 | +0.13(+0.45%) |
Aug 19, 2013 | 28.79 | 28.79 | 28.16 | 28.17 | 4,117,382 | -0.59(-2.04%) |
Aug 16, 2013 | 28.37 | 28.89 | 28.21 | 28.76 | 5,831,269 | +0.38(+1.33%) |
Aug 15, 2013 | 28.99 | 28.99 | 28.38 | 28.38 | 6,250,441 | -0.94(-3.19%) |
Aug 14, 2013 | 28.79 | 29.67 | 28.77 | 29.32 | 6,597,076 | +0.47(+1.62%) |
Aug 13, 2013 | 28.82 | 28.94 | 28.50 | 28.85 | 3,607,910 | +0.12(+0.42%) |
Aug 12, 2013 | 28.53 | 28.82 | 28.38 | 28.73 | 3,501,890 | +0.12(+0.42%) |
Aug 09, 2013 | 28.55 | 28.82 | 28.37 | 28.61 | 4,138,914 | +0.02(+0.08%) |
Aug 08, 2013 | 28.76 | 28.95 | 28.55 | 28.59 | 4,478,791 | +0.01(+0.02%) |
Aug 07, 2013 | 28.67 | 28.96 | 28.40 | 28.58 | 3,720,548 | -0.17(-0.58%) |
Aug 06, 2013 | 28.92 | 29.08 | 28.65 | 28.75 | 3,499,168 | -0.23(-0.80%) |
Aug 05, 2013 | 29.42 | 29.49 | 28.92 | 28.98 | 4,234,182 | -0.45(-1.54%) |
Aug 02, 2013 | 29.41 | 29.49 | 29.20 | 29.44 | 2,959,157 | -0.05(-0.18%) |