Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 32.83 | 32.96 | 32.44 | 32.44 | 3,485,639 | -0.55(-1.68%) |
Jul 30, 2014 | 33.05 | 33.27 | 32.81 | 33.00 | 2,792,639 | +0.17(+0.52%) |
Jul 29, 2014 | 32.97 | 33.12 | 32.81 | 32.83 | 3,339,276 | -0.15(-0.47%) |
Jul 28, 2014 | 33.25 | 33.29 | 32.85 | 32.98 | 3,083,842 | -0.34(-1.02%) |
Jul 25, 2014 | 33.09 | 33.35 | 33.06 | 33.32 | 3,038,338 | +0.14(+0.44%) |
Jul 24, 2014 | 32.99 | 33.35 | 32.90 | 33.18 | 4,213,470 | +0.35(+1.06%) |
Jul 23, 2014 | 32.65 | 32.95 | 32.33 | 32.83 | 5,689,657 | +0.21(+0.65%) |
Jul 22, 2014 | 33.22 | 33.35 | 32.59 | 32.61 | 8,285,973 | -0.88(-2.62%) |
Jul 21, 2014 | 34.03 | 34.04 | 32.96 | 33.49 | 6,814,712 | -0.38(-1.11%) |
Jul 18, 2014 | 33.58 | 33.95 | 33.48 | 33.87 | 4,198,928 | +0.55(+1.66%) |
Jul 17, 2014 | 34.18 | 34.21 | 33.21 | 33.31 | 5,154,749 | -1.10(-3.20%) |
Jul 16, 2014 | 34.78 | 34.82 | 34.30 | 34.41 | 4,056,082 | -0.31(-0.88%) |
Jul 15, 2014 | 34.17 | 34.79 | 34.17 | 34.72 | 5,240,011 | +0.77(+2.26%) |
Jul 14, 2014 | 34.26 | 34.38 | 33.90 | 33.95 | 2,338,302 | -0.03(-0.08%) |
Jul 11, 2014 | 33.64 | 34.10 | 33.50 | 33.98 | 2,928,800 | +0.17(+0.50%) |
Jul 10, 2014 | 33.55 | 33.91 | 33.42 | 33.81 | 3,844,277 | -0.19(-0.55%) |
Jul 09, 2014 | 33.86 | 34.11 | 33.83 | 34.00 | 3,280,518 | +0.21(+0.63%) |
Jul 08, 2014 | 34.23 | 34.26 | 33.68 | 33.78 | 3,550,377 | -0.55(-1.61%) |
Jul 07, 2014 | 34.75 | 34.75 | 34.29 | 34.34 | 3,768,632 | -0.42(-1.20%) |
Jul 04, 2014 | 34.45 | 34.84 | 34.41 | 34.75 | 2,288,928 | +0.00(+0.00%) |
Jul 03, 2014 | 34.45 | 34.84 | 34.41 | 34.75 | 2,288,928 | +0.49(+1.44%) |
Jul 02, 2014 | 34.21 | 34.37 | 34.07 | 34.26 | 3,080,324 | +0.05(+0.15%) |
Jul 01, 2014 | 34.32 | 34.65 | 34.20 | 34.21 | 4,980,121 | +0.05(+0.15%) |
Jun 30, 2014 | 34.23 | 34.35 | 34.06 | 34.16 | 3,366,835 | -0.14(-0.40%) |
Jun 27, 2014 | 34.17 | 34.34 | 34.05 | 34.29 | 2,571,569 | +0.05(+0.15%) |
Jun 26, 2014 | 34.39 | 34.39 | 33.93 | 34.24 | 3,293,889 | -0.12(-0.35%) |
Jun 25, 2014 | 34.11 | 34.45 | 33.89 | 34.36 | 2,864,883 | +0.16(+0.47%) |
Jun 24, 2014 | 34.35 | 34.82 | 34.14 | 34.20 | 3,667,422 | -0.26(-0.77%) |
Jun 23, 2014 | 34.58 | 34.66 | 34.34 | 34.46 | 2,356,480 | -0.04(-0.12%) |
Jun 20, 2014 | 34.41 | 34.66 | 34.40 | 34.51 | 4,333,095 | +0.25(+0.72%) |
Jun 19, 2014 | 34.43 | 34.48 | 34.07 | 34.26 | 3,095,570 | -0.20(-0.59%) |
Jun 18, 2014 | 34.41 | 34.49 | 34.14 | 34.46 | 3,241,230 | -0.06(-0.17%) |
Jun 17, 2014 | 33.89 | 34.64 | 33.84 | 34.52 | 3,950,063 | +0.55(+1.61%) |
Jun 16, 2014 | 34.21 | 34.29 | 33.85 | 33.98 | 4,053,620 | -0.35(-1.02%) |
Jun 13, 2014 | 34.17 | 34.41 | 34.06 | 34.33 | 3,986,536 | +0.20(+0.60%) |
Jun 12, 2014 | 34.28 | 34.40 | 33.99 | 34.12 | 2,973,013 | -0.25(-0.72%) |
Jun 11, 2014 | 34.29 | 34.43 | 34.14 | 34.37 | 3,039,980 | -0.05(-0.15%) |
Jun 10, 2014 | 34.42 | 34.54 | 34.28 | 34.42 | 2,989,198 | -0.08(-0.22%) |
Jun 09, 2014 | 34.06 | 34.70 | 34.03 | 34.50 | 4,991,614 | +0.70(+2.07%) |
Jun 06, 2014 | 33.49 | 33.94 | 33.49 | 33.80 | 5,081,333 | +0.38(+1.12%) |
Jun 05, 2014 | 33.19 | 33.54 | 32.87 | 33.42 | 5,830,626 | +0.32(+0.95%) |
Jun 04, 2014 | 33.19 | 33.37 | 33.02 | 33.11 | 2,398,465 | -0.14(-0.41%) |
Jun 03, 2014 | 33.12 | 33.43 | 33.02 | 33.25 | 2,671,608 | +0.10(+0.31%) |
Jun 02, 2014 | 32.77 | 33.19 | 32.64 | 33.14 | 3,167,462 | +0.47(+1.44%) |
May 30, 2014 | 32.53 | 32.89 | 32.53 | 32.67 | 2,213,517 | +0.14(+0.42%) |
May 29, 2014 | 32.68 | 32.75 | 32.34 | 32.54 | 2,448,427 | -0.08(-0.24%) |
May 28, 2014 | 32.66 | 32.77 | 32.47 | 32.61 | 2,368,677 | +0.17(+0.54%) |
May 27, 2014 | 32.46 | 32.70 | 32.26 | 32.44 | 3,689,434 | -0.74(-2.23%) |
May 23, 2014 | 33.09 | 33.28 | 33.02 | 33.18 | 2,464,933 | +1.03(+3.19%) |
May 22, 2014 | 32.15 | 32.30 | 32.03 | 32.15 | 3,626,023 | +0.02(+0.05%) |
May 21, 2014 | 32.00 | 32.33 | 31.91 | 32.14 | 2,872,799 | +0.33(+1.03%) |
May 20, 2014 | 31.99 | 31.99 | 31.64 | 31.81 | 3,457,600 | -0.20(-0.63%) |
May 19, 2014 | 31.34 | 32.02 | 31.30 | 32.01 | 3,102,974 | +0.62(+1.96%) |
May 16, 2014 | 31.71 | 31.73 | 31.07 | 31.39 | 5,948,395 | -0.35(-1.12%) |
May 15, 2014 | 31.93 | 31.95 | 31.23 | 31.75 | 3,301,859 | -0.30(-0.92%) |
May 14, 2014 | 32.53 | 32.58 | 31.93 | 32.04 | 3,371,432 | -0.54(-1.66%) |
May 13, 2014 | 32.77 | 32.90 | 32.53 | 32.58 | 3,551,945 | -0.09(-0.28%) |
May 12, 2014 | 32.19 | 32.74 | 32.12 | 32.68 | 2,859,287 | +0.62(+1.92%) |
May 09, 2014 | 32.00 | 32.06 | 31.54 | 32.06 | 2,464,837 | +0.05(+0.16%) |
May 08, 2014 | 32.15 | 32.29 | 31.89 | 32.01 | 3,697,612 | -0.22(-0.68%) |
May 07, 2014 | 31.79 | 32.24 | 31.53 | 32.23 | 3,419,909 | +0.58(+1.84%) |
May 06, 2014 | 32.14 | 32.17 | 31.65 | 31.65 | 2,318,696 | -0.63(-1.96%) |
May 05, 2014 | 32.16 | 32.31 | 31.92 | 32.28 | 2,075,721 | -0.05(-0.16%) |
May 02, 2014 | 32.08 | 32.77 | 32.08 | 32.33 | 3,495,764 | +0.30(+0.95%) |
May 01, 2014 | 32.26 | 32.31 | 31.77 | 32.03 | 4,832,011 | -0.25(-0.78%) |
Apr 30, 2014 | 31.88 | 32.37 | 31.78 | 32.28 | 3,156,903 | +0.27(+0.84%) |
Apr 29, 2014 | 32.08 | 32.25 | 31.88 | 32.01 | 2,136,168 | +0.11(+0.34%) |
Apr 28, 2014 | 32.52 | 32.56 | 31.74 | 31.90 | 5,213,661 | -0.53(-1.64%) |
Apr 25, 2014 | 32.62 | 32.73 | 32.41 | 32.43 | 3,024,985 | -0.31(-0.95%) |
Apr 24, 2014 | 33.14 | 33.14 | 32.61 | 32.74 | 4,063,852 | -0.19(-0.59%) |
Apr 23, 2014 | 33.05 | 33.28 | 32.80 | 32.94 | 2,448,362 | -0.14(-0.41%) |
Apr 22, 2014 | 32.60 | 33.28 | 32.46 | 33.07 | 3,858,805 | +0.58(+1.79%) |
Apr 21, 2014 | 32.47 | 33.25 | 32.36 | 32.49 | 4,869,821 | +0.47(+1.48%) |
Apr 17, 2014 | 32.19 | 32.29 | 31.58 | 32.02 | 6,476,896 | -0.18(-0.55%) |
Apr 16, 2014 | 32.37 | 32.39 | 32.00 | 32.20 | 2,536,189 | +0.10(+0.32%) |
Apr 15, 2014 | 31.93 | 32.30 | 31.61 | 32.09 | 3,860,821 | +0.19(+0.61%) |
Apr 14, 2014 | 32.22 | 32.39 | 31.50 | 31.90 | 3,019,770 | +0.05(+0.16%) |
Apr 11, 2014 | 31.99 | 32.25 | 31.54 | 31.85 | 4,046,904 | -0.31(-0.97%) |
Apr 10, 2014 | 33.13 | 33.24 | 32.13 | 32.16 | 4,578,842 | -1.03(-3.10%) |
Apr 09, 2014 | 33.06 | 33.36 | 32.81 | 33.19 | 3,152,280 | +0.25(+0.77%) |
Apr 08, 2014 | 32.96 | 33.18 | 32.66 | 32.94 | 4,569,716 | -0.08(-0.23%) |
Apr 07, 2014 | 33.48 | 33.50 | 32.90 | 33.01 | 3,628,156 | -0.46(-1.39%) |
Apr 04, 2014 | 34.05 | 34.21 | 33.46 | 33.48 | 4,156,539 | -0.46(-1.37%) |
Apr 03, 2014 | 34.07 | 34.17 | 33.83 | 33.94 | 3,781,290 | -0.13(-0.37%) |
Apr 02, 2014 | 33.97 | 34.14 | 33.74 | 34.07 | 5,171,584 | +0.09(+0.27%) |
Apr 01, 2014 | 33.82 | 34.14 | 33.74 | 33.98 | 5,476,548 | +0.41(+1.21%) |
Mar 31, 2014 | 33.16 | 33.66 | 33.16 | 33.57 | 3,962,989 | +0.64(+1.95%) |
Mar 28, 2014 | 33.06 | 33.26 | 32.85 | 32.93 | 3,528,477 | +0.06(+0.18%) |
Mar 27, 2014 | 33.45 | 33.64 | 32.69 | 32.87 | 4,076,536 | -0.52(-1.57%) |
Mar 26, 2014 | 34.20 | 34.29 | 33.39 | 33.39 | 3,350,335 | -0.67(-1.98%) |
Mar 25, 2014 | 34.10 | 34.13 | 33.80 | 34.07 | 2,853,598 | +0.13(+0.37%) |
Mar 24, 2014 | 34.12 | 34.52 | 33.82 | 33.94 | 2,909,187 | -0.11(-0.32%) |
Mar 21, 2014 | 34.25 | 34.81 | 34.01 | 34.05 | 6,917,808 | +0.14(+0.42%) |
Mar 20, 2014 | 33.23 | 34.17 | 33.23 | 33.91 | 4,431,042 | +0.51(+1.54%) |
Mar 19, 2014 | 33.08 | 33.79 | 32.88 | 33.39 | 5,026,747 | +0.25(+0.76%) |
Mar 18, 2014 | 33.11 | 33.15 | 32.88 | 33.14 | 2,170,422 | +0.11(+0.33%) |
Mar 17, 2014 | 32.82 | 33.11 | 32.68 | 33.03 | 2,636,224 | +0.45(+1.37%) |
Mar 14, 2014 | 32.52 | 32.85 | 32.36 | 32.58 | 2,617,141 | -0.03(-0.10%) |
Mar 13, 2014 | 33.09 | 33.26 | 32.53 | 32.62 | 2,821,833 | -0.35(-1.05%) |
Mar 12, 2014 | 32.87 | 32.97 | 32.58 | 32.96 | 2,539,627 | -0.05(-0.15%) |
Mar 11, 2014 | 33.41 | 33.46 | 32.85 | 33.01 | 2,787,461 | -0.35(-1.04%) |
Mar 10, 2014 | 33.40 | 33.40 | 32.86 | 33.36 | 3,090,292 | +0.53(+1.62%) |
Mar 07, 2014 | 32.67 | 33.06 | 32.55 | 32.83 | 2,782,247 | +0.30(+0.91%) |
Mar 06, 2014 | 32.23 | 32.69 | 32.18 | 32.53 | 3,485,926 | +0.30(+0.92%) |
Mar 05, 2014 | 31.68 | 32.33 | 31.66 | 32.24 | 3,889,859 | +0.84(+2.69%) |
Mar 04, 2014 | 31.45 | 31.54 | 31.24 | 31.39 | 2,587,628 | -0.82(-2.56%) |
Mar 03, 2014 | 32.28 | 32.36 | 32.06 | 32.22 | 2,521,362 | +0.50(+1.59%) |
Feb 28, 2014 | 31.46 | 31.71 | 31.33 | 31.71 | 2,003,421 | +0.19(+0.62%) |
Feb 27, 2014 | 31.48 | 31.56 | 31.20 | 31.52 | 3,239,870 | +0.14(+0.43%) |
Feb 26, 2014 | 31.60 | 31.61 | 31.28 | 31.39 | 3,126,764 | -0.16(-0.50%) |
Feb 25, 2014 | 31.25 | 31.92 | 31.23 | 31.54 | 3,640,269 | -0.92(-2.82%) |
Feb 24, 2014 | 32.23 | 32.85 | 32.14 | 32.46 | 3,537,517 | +1.34(+4.32%) |
Feb 21, 2014 | 31.01 | 31.26 | 30.75 | 31.12 | 3,348,661 | +0.13(+0.43%) |
Feb 20, 2014 | 31.48 | 31.57 | 30.88 | 30.98 | 3,467,593 | -0.62(-1.97%) |
Feb 19, 2014 | 31.79 | 31.80 | 31.37 | 31.60 | 1,975,352 | -0.92(-2.82%) |
Feb 18, 2014 | 32.71 | 32.72 | 32.28 | 32.52 | 1,919,640 | +1.10(+3.51%) |
Feb 14, 2014 | 30.91 | 31.43 | 30.80 | 31.42 | 4,800,265 | +0.26(+0.83%) |
Feb 13, 2014 | 32.19 | 32.47 | 31.07 | 31.16 | 8,615,118 | -0.98(-3.05%) |
Feb 12, 2014 | 31.72 | 32.18 | 31.56 | 32.14 | 4,011,244 | +0.28(+0.87%) |
Feb 11, 2014 | 31.85 | 31.95 | 31.44 | 31.86 | 3,379,526 | -0.92(-2.82%) |
Feb 10, 2014 | 32.78 | 32.87 | 32.36 | 32.79 | 3,284,238 | +1.15(+3.64%) |
Feb 07, 2014 | 31.02 | 31.66 | 30.92 | 31.64 | 3,617,150 | +0.69(+2.22%) |
Feb 06, 2014 | 30.66 | 31.13 | 30.53 | 30.95 | 5,858,847 | -0.01(-0.03%) |
Feb 05, 2014 | 30.76 | 31.08 | 30.60 | 30.96 | 5,603,943 | +0.41(+1.35%) |
Feb 04, 2014 | 31.12 | 31.22 | 30.40 | 30.54 | 7,090,345 | -0.89(-2.82%) |
Feb 03, 2014 | 32.03 | 32.13 | 31.28 | 31.43 | 6,890,312 | -0.30(-0.94%) |
Jan 31, 2014 | 31.89 | 31.90 | 31.45 | 31.73 | 2,548,677 | +0.22(+0.69%) |
Jan 30, 2014 | 31.88 | 32.14 | 31.41 | 31.51 | 4,435,607 | -0.41(-1.29%) |
Jan 29, 2014 | 31.97 | 32.14 | 31.71 | 31.92 | 3,972,395 | +0.16(+0.50%) |
Jan 28, 2014 | 31.91 | 32.11 | 31.67 | 31.76 | 4,454,435 | -0.92(-2.82%) |
Jan 27, 2014 | 32.84 | 33.04 | 32.59 | 32.68 | 4,328,860 | -0.19(-0.57%) |
Jan 24, 2014 | 33.22 | 33.25 | 32.63 | 32.87 | 5,072,686 | -0.58(-1.73%) |
Jan 23, 2014 | 33.57 | 33.74 | 33.32 | 33.45 | 3,834,158 | -0.01(-0.03%) |
Jan 22, 2014 | 33.18 | 33.57 | 33.05 | 33.46 | 7,080,215 | -0.97(-2.82%) |
Jan 21, 2014 | 34.14 | 34.54 | 34.00 | 34.43 | 6,880,527 | +2.53(+7.94%) |
Jan 17, 2014 | 32.06 | 32.12 | 31.76 | 31.90 | 3,930,804 | -0.36(-1.12%) |
Jan 16, 2014 | 32.06 | 32.35 | 32.06 | 32.26 | 3,833,682 | +0.22(+0.68%) |
Jan 15, 2014 | 32.03 | 32.14 | 31.57 | 32.04 | 6,087,891 | +0.03(+0.08%) |
Jan 14, 2014 | 32.11 | 32.37 | 31.88 | 32.01 | 5,836,801 | -0.93(-2.82%) |
Jan 13, 2014 | 33.05 | 33.31 | 32.81 | 32.94 | 5,637,644 | +1.05(+3.28%) |
Jan 10, 2014 | 31.45 | 31.95 | 31.43 | 31.90 | 5,858,133 | +0.62(+1.99%) |
Jan 09, 2014 | 31.08 | 31.33 | 30.90 | 31.27 | 6,446,591 | +0.25(+0.81%) |
Jan 08, 2014 | 31.38 | 31.42 | 30.88 | 31.02 | 4,822,549 | +0.14(+0.46%) |
Jan 07, 2014 | 30.91 | 31.28 | 30.88 | 30.88 | 4,045,684 | -0.90(-2.82%) |
Jan 06, 2014 | 31.80 | 32.19 | 31.78 | 31.78 | 3,923,345 | +1.13(+3.69%) |
Jan 03, 2014 | 30.90 | 30.93 | 30.62 | 30.65 | 2,671,063 | -0.89(-2.82%) |
Jan 02, 2014 | 31.79 | 31.83 | 31.51 | 31.53 | 2,593,820 | +0.65(+2.09%) |
Jan 01, 2014 | 30.82 | 30.95 | 30.65 | 30.89 | 2,193,552 | +0.18(+0.60%) |
Dec 31, 2013 | 30.75 | 30.82 | 30.60 | 30.70 | 2,069,616 | -0.89(-2.82%) |
Dec 30, 2013 | 31.64 | 31.72 | 31.48 | 31.60 | 2,010,625 | +0.79(+2.57%) |
Dec 27, 2013 | 30.84 | 30.91 | 30.75 | 30.80 | 1,556,591 | -0.89(-2.82%) |
Dec 26, 2013 | 31.73 | 31.80 | 31.65 | 31.70 | 1,512,672 | +0.84(+2.73%) |
Dec 25, 2013 | 30.80 | 31.00 | 30.78 | 30.86 | 1,039,871 | +0.01(+0.03%) |
Dec 24, 2013 | 30.63 | 30.96 | 30.57 | 30.85 | 2,704,193 | -0.90(-2.82%) |
Dec 23, 2013 | 31.52 | 31.86 | 31.46 | 31.74 | 2,627,954 | +1.44(+4.75%) |
Dec 20, 2013 | 29.93 | 30.49 | 29.86 | 30.30 | 4,001,353 | +0.25(+0.84%) |
Dec 19, 2013 | 29.57 | 30.07 | 29.29 | 30.05 | 4,888,092 | +0.46(+1.56%) |
Dec 18, 2013 | 29.62 | 29.71 | 29.42 | 29.59 | 2,869,004 | -0.08(-0.25%) |
Dec 17, 2013 | 29.55 | 29.79 | 29.45 | 29.66 | 3,673,637 | -0.86(-2.82%) |
Dec 16, 2013 | 30.40 | 30.65 | 30.30 | 30.52 | 3,570,040 | +1.06(+3.61%) |
Dec 13, 2013 | 29.46 | 29.66 | 29.38 | 29.46 | 3,973,348 | -0.08(-0.26%) |
Dec 12, 2013 | 29.90 | 29.91 | 29.45 | 29.54 | 5,719,657 | -0.26(-0.87%) |
Dec 11, 2013 | 29.76 | 29.97 | 29.60 | 29.80 | 4,524,745 | -0.03(-0.11%) |
Dec 10, 2013 | 29.87 | 29.95 | 29.72 | 29.83 | 3,744,899 | -0.87(-2.82%) |
Dec 09, 2013 | 30.74 | 30.82 | 30.58 | 30.70 | 3,596,460 | +1.30(+4.43%) |
Dec 06, 2013 | 29.44 | 29.64 | 29.28 | 29.40 | 3,519,550 | -0.05(-0.17%) |
Dec 05, 2013 | 29.31 | 29.87 | 29.31 | 29.45 | 8,047,395 | -0.29(-0.96%) |
Dec 04, 2013 | 30.18 | 30.45 | 29.66 | 29.73 | 6,428,358 | -0.48(-1.58%) |
Dec 03, 2013 | 30.47 | 30.64 | 30.16 | 30.21 | 2,879,610 | -0.88(-2.82%) |
Dec 02, 2013 | 31.35 | 31.53 | 31.03 | 31.09 | 2,798,388 | -0.20(-0.63%) |
Nov 29, 2013 | 31.49 | 31.60 | 31.24 | 31.28 | 1,230,927 | +0.71(+2.31%) |
Nov 28, 2013 | 30.66 | 30.75 | 30.52 | 30.58 | 1,776,697 | -0.03(-0.11%) |
Nov 27, 2013 | 30.71 | 30.79 | 30.52 | 30.61 | 3,399,428 | +0.02(+0.05%) |
Nov 26, 2013 | 30.60 | 30.95 | 30.49 | 30.60 | 5,267,636 | -0.89(-2.82%) |
Nov 25, 2013 | 31.48 | 31.85 | 31.37 | 31.48 | 5,119,069 | +1.56(+5.23%) |
Nov 22, 2013 | 30.03 | 30.16 | 29.87 | 29.92 | 6,139,543 | +0.02(+0.06%) |
Nov 21, 2013 | 29.95 | 30.09 | 29.71 | 29.90 | 2,927,660 | +0.08(+0.28%) |
Nov 20, 2013 | 29.94 | 30.19 | 29.64 | 29.82 | 4,307,074 | -0.19(-0.64%) |
Nov 19, 2013 | 30.07 | 30.28 | 29.96 | 30.01 | 4,392,868 | -0.96(-3.09%) |
Nov 18, 2013 | 31.03 | 31.24 | 30.91 | 30.97 | 4,257,311 | +0.96(+3.21%) |
Nov 15, 2013 | 29.98 | 30.07 | 29.67 | 30.00 | 4,491,124 | +0.43(+1.47%) |
Nov 14, 2013 | 29.28 | 29.59 | 29.18 | 29.57 | 3,484,242 | +0.24(+0.83%) |
Nov 13, 2013 | 29.79 | 29.81 | 29.23 | 29.33 | 4,001,762 | -0.47(-1.57%) |
Nov 12, 2013 | 29.74 | 30.00 | 29.70 | 29.79 | 4,389,274 | -0.95(-3.09%) |
Nov 11, 2013 | 30.69 | 30.96 | 30.65 | 30.74 | 4,253,846 | +2.12(+7.40%) |
Nov 08, 2013 | 28.64 | 28.78 | 28.48 | 28.63 | 7,082,558 | +0.10(+0.35%) |
Nov 07, 2013 | 28.37 | 28.54 | 28.16 | 28.53 | 3,094,814 | +0.28(+0.97%) |
Nov 06, 2013 | 28.07 | 28.41 | 28.02 | 28.25 | 2,577,773 | +0.05(+0.18%) |
Nov 05, 2013 | 28.24 | 28.31 | 28.02 | 28.20 | 4,169,875 | -0.90(-3.09%) |
Nov 04, 2013 | 29.14 | 29.21 | 28.92 | 29.10 | 4,041,202 | +0.93(+3.31%) |
Nov 01, 2013 | 28.08 | 28.22 | 27.94 | 28.17 | 4,798,473 | +0.09(+0.33%) |
Oct 31, 2013 | 28.43 | 28.48 | 28.07 | 28.07 | 3,751,930 | -0.42(-1.46%) |
Oct 30, 2013 | 28.45 | 28.58 | 28.32 | 28.49 | 3,497,543 | +0.10(+0.35%) |
Oct 29, 2013 | 28.49 | 28.52 | 28.20 | 28.39 | 2,383,899 | -0.04(-0.15%) |
Oct 28, 2013 | 28.12 | 28.62 | 28.01 | 28.43 | 3,700,764 | +0.30(+1.07%) |
Oct 25, 2013 | 27.89 | 28.17 | 27.78 | 28.13 | 4,594,172 | +0.29(+1.05%) |
Oct 24, 2013 | 28.14 | 28.20 | 27.62 | 27.84 | 8,187,097 | -0.29(-1.04%) |
Oct 23, 2013 | 28.66 | 28.71 | 28.04 | 28.13 | 12,104,264 | -0.73(-2.54%) |
Oct 22, 2013 | 28.83 | 29.08 | 28.69 | 28.87 | 6,599,188 | +0.02(+0.09%) |
Oct 21, 2013 | 28.82 | 29.07 | 28.74 | 28.84 | 3,142,624 | -0.09(-0.32%) |
Oct 18, 2013 | 28.88 | 29.14 | 28.26 | 28.93 | 6,245,108 | +0.53(+1.88%) |
Oct 17, 2013 | 28.07 | 28.57 | 27.92 | 28.40 | 3,689,141 | +0.16(+0.56%) |
Oct 16, 2013 | 27.96 | 28.37 | 27.82 | 28.24 | 3,196,545 | +0.53(+1.90%) |
Oct 15, 2013 | 27.80 | 27.99 | 27.67 | 27.72 | 2,740,495 | -0.18(-0.66%) |
Oct 14, 2013 | 27.72 | 27.95 | 27.62 | 27.90 | 3,317,806 | -0.07(-0.24%) |
Oct 11, 2013 | 27.53 | 27.97 | 27.25 | 27.97 | 4,852,393 | +0.13(+0.48%) |
Oct 10, 2013 | 27.26 | 27.87 | 27.25 | 27.83 | 3,596,039 | +0.90(+3.35%) |
Oct 09, 2013 | 26.86 | 27.06 | 26.68 | 26.93 | 6,732,673 | +0.09(+0.34%) |
Oct 08, 2013 | 26.89 | 27.11 | 26.83 | 26.84 | 4,147,228 | -0.11(-0.40%) |
Oct 07, 2013 | 27.21 | 27.26 | 26.93 | 26.95 | 2,060,253 | -0.58(-2.12%) |
Oct 04, 2013 | 27.21 | 27.57 | 27.16 | 27.53 | 2,571,423 | +0.33(+1.23%) |
Oct 03, 2013 | 27.21 | 27.33 | 26.89 | 27.20 | 4,141,837 | -0.05(-0.18%) |
Oct 02, 2013 | 27.15 | 27.37 | 27.02 | 27.25 | 3,318,047 | -0.13(-0.46%) |
Oct 01, 2013 | 27.13 | 27.47 | 27.01 | 27.37 | 3,260,291 | +0.32(+1.17%) |
Sep 30, 2013 | 26.91 | 27.24 | 26.76 | 27.06 | 6,059,740 | -0.15(-0.55%) |
Sep 27, 2013 | 27.01 | 27.39 | 26.96 | 27.21 | 3,805,970 | -0.03(-0.12%) |
Sep 26, 2013 | 27.27 | 27.42 | 27.05 | 27.24 | 3,631,746 | +0.01(+0.03%) |
Sep 25, 2013 | 27.14 | 27.44 | 26.80 | 27.23 | 4,528,509 | +0.13(+0.46%) |
Sep 24, 2013 | 27.11 | 27.42 | 26.80 | 27.11 | 4,635,273 | -0.06(-0.21%) |
Sep 23, 2013 | 27.41 | 27.52 | 26.93 | 27.16 | 5,077,303 | -0.33(-1.18%) |
Sep 20, 2013 | 27.62 | 27.78 | 27.44 | 27.49 | 7,856,502 | -0.17(-0.60%) |
Sep 19, 2013 | 28.63 | 28.70 | 27.42 | 27.66 | 7,868,603 | -0.86(-3.01%) |
Sep 18, 2013 | 28.31 | 28.74 | 28.14 | 28.52 | 5,154,709 | +0.18(+0.62%) |
Sep 17, 2013 | 28.02 | 28.37 | 27.87 | 28.34 | 3,141,066 | +0.30(+1.07%) |
Sep 16, 2013 | 28.13 | 28.19 | 27.82 | 28.04 | 2,794,535 | +0.24(+0.87%) |
Sep 13, 2013 | 27.76 | 27.87 | 27.52 | 27.80 | 2,565,671 | +0.08(+0.27%) |
Sep 12, 2013 | 27.97 | 27.99 | 27.67 | 27.72 | 3,357,589 | -0.03(-0.12%) |
Sep 11, 2013 | 27.61 | 27.97 | 27.55 | 27.76 | 3,925,435 | +0.08(+0.30%) |
Sep 10, 2013 | 27.69 | 27.86 | 27.57 | 27.67 | 3,927,112 | +0.13(+0.48%) |
Sep 09, 2013 | 27.47 | 27.62 | 27.32 | 27.54 | 3,759,358 | +0.08(+0.27%) |
Sep 06, 2013 | 27.55 | 27.73 | 26.95 | 27.47 | 5,223,968 | +0.30(+1.11%) |
Sep 05, 2013 | 27.04 | 27.33 | 26.96 | 27.16 | 3,729,042 | +0.16(+0.59%) |
Sep 04, 2013 | 26.66 | 27.16 | 26.63 | 27.01 | 7,089,269 | +0.38(+1.44%) |
Sep 03, 2013 | 27.16 | 27.33 | 26.36 | 26.62 | 5,520,053 | -0.95(-3.45%) |
Aug 30, 2013 | 27.96 | 27.98 | 27.49 | 27.57 | 3,450,801 | +0.52(+1.91%) |
Aug 29, 2013 | 26.82 | 27.32 | 26.71 | 27.06 | 2,829,883 | +0.10(+0.37%) |
Aug 28, 2013 | 27.00 | 27.20 | 26.66 | 26.96 | 3,704,000 | +0.05(+0.20%) |
Aug 27, 2013 | 27.63 | 27.69 | 26.78 | 26.90 | 5,160,914 | -1.10(-3.94%) |
Aug 26, 2013 | 28.37 | 28.50 | 27.97 | 28.01 | 3,159,539 | -0.39(-1.37%) |
Aug 23, 2013 | 28.72 | 28.72 | 28.09 | 28.40 | 3,233,092 | -0.09(-0.32%) |
Aug 22, 2013 | 28.16 | 28.72 | 28.14 | 28.49 | 2,166,688 | +0.39(+1.39%) |
Aug 21, 2013 | 28.29 | 28.43 | 27.97 | 28.10 | 3,105,037 | -0.29(-1.02%) |
Aug 20, 2013 | 28.22 | 28.50 | 28.10 | 28.39 | 3,412,273 | +0.21(+0.74%) |
Aug 19, 2013 | 28.63 | 28.63 | 28.16 | 28.18 | 3,092,617 | -0.51(-1.79%) |
Aug 16, 2013 | 28.42 | 29.00 | 28.42 | 28.69 | 3,000,133 | +0.18(+0.64%) |
Aug 15, 2013 | 28.81 | 29.00 | 28.43 | 28.51 | 3,756,406 | -0.50(-1.72%) |
Aug 14, 2013 | 28.96 | 29.23 | 28.96 | 29.01 | 2,291,248 | +0.05(+0.17%) |
Aug 13, 2013 | 28.94 | 29.07 | 28.67 | 28.96 | 2,033,811 | +0.10(+0.34%) |
Aug 12, 2013 | 28.79 | 29.06 | 28.78 | 28.86 | 3,172,320 | -0.14(-0.49%) |
Aug 09, 2013 | 29.17 | 29.23 | 28.72 | 29.00 | 5,681,214 | -0.45(-1.52%) |
Aug 08, 2013 | 29.09 | 29.62 | 28.99 | 29.45 | 4,258,981 | +0.51(+1.75%) |
Aug 07, 2013 | 29.08 | 29.13 | 28.82 | 28.94 | 2,946,716 | -0.27(-0.94%) |
Aug 06, 2013 | 29.35 | 29.37 | 29.03 | 29.22 | 3,247,561 | -0.16(-0.54%) |
Aug 05, 2013 | 29.37 | 29.58 | 29.23 | 29.37 | 2,217,693 | -0.02(-0.06%) |
Aug 02, 2013 | 29.52 | 29.67 | 29.23 | 29.39 | 3,027,866 | -0.26(-0.87%) |