Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 31.33 | 31.50 | 31.50 | 31.50 | 996,800 | +0.27(+0.86%) |
Aug 28, 2014 | 31.28 | 31.29 | 31.13 | 31.23 | 32,124 | +0.08(+0.26%) |
Aug 27, 2014 | 31.20 | 31.20 | 31.00 | 31.15 | 69,818 | +0.05(+0.16%) |
Aug 26, 2014 | 31.15 | 31.20 | 31.00 | 31.10 | 53,872 | +0.07(+0.23%) |
Aug 25, 2014 | 30.98 | 31.07 | 30.91 | 31.03 | 36,829 | +0.01(+0.03%) |
Aug 22, 2014 | 31.06 | 31.08 | 30.91 | 31.02 | 66,860 | -0.06(-0.19%) |
Aug 21, 2014 | 30.95 | 31.09 | 30.83 | 31.08 | 76,242 | +0.14(+0.45%) |
Aug 20, 2014 | 30.92 | 30.95 | 30.80 | 30.94 | 102,644 | +0.12(+0.39%) |
Aug 19, 2014 | 30.95 | 30.95 | 30.79 | 30.82 | 71,703 | -0.10(-0.32%) |
Aug 18, 2014 | 30.92 | 30.92 | 30.82 | 30.92 | 72,623 | -0.28(-0.90%) |
Aug 15, 2014 | 31.13 | 31.27 | 30.96 | 31.20 | 181,196 | +0.20(+0.65%) |
Aug 14, 2014 | 31.42 | 31.42 | 30.94 | 31.00 | 112,829 | -0.51(-1.62%) |
Aug 13, 2014 | 31.50 | 31.57 | 31.30 | 31.51 | 54,021 | +0.09(+0.29%) |
Aug 12, 2014 | 31.63 | 31.63 | 31.38 | 31.42 | 72,775 | -0.36(-1.13%) |
Aug 11, 2014 | 31.79 | 31.89 | 31.71 | 31.78 | 57,674 | +0.13(+0.41%) |
Aug 08, 2014 | 31.87 | 31.87 | 31.62 | 31.65 | 144,338 | -0.20(-0.63%) |
Aug 07, 2014 | 31.81 | 31.86 | 31.67 | 31.85 | 171,425 | +0.09(+0.28%) |
Aug 06, 2014 | 31.78 | 31.88 | 31.73 | 31.76 | 73,494 | +0.08(+0.25%) |
Aug 05, 2014 | 31.77 | 31.82 | 31.58 | 31.68 | 120,515 | -0.22(-0.69%) |
Aug 04, 2014 | 31.70 | 31.91 | 31.70 | 31.90 | 978,960 | +0.25(+0.79%) |
Aug 01, 2014 | 31.80 | 31.82 | 31.59 | 31.65 | 2,645,749 | -0.35(-1.09%) |
Jul 31, 2014 | 32.13 | 32.14 | 31.88 | 32.00 | 1,431,449 | -0.16(-0.50%) |
Jul 30, 2014 | 32.47 | 32.51 | 32.11 | 32.16 | 127,936 | -0.28(-0.86%) |
Jul 29, 2014 | 32.39 | 32.45 | 32.27 | 32.44 | 53,871 | -0.09(-0.28%) |
Jul 28, 2014 | 32.51 | 32.63 | 32.42 | 32.53 | 69,282 | -0.13(-0.40%) |
Jul 25, 2014 | 32.45 | 32.69 | 32.36 | 32.66 | 48,451 | +0.18(+0.55%) |
Jul 24, 2014 | 32.77 | 32.94 | 32.45 | 32.48 | 58,631 | -0.17(-0.52%) |
Jul 23, 2014 | 32.61 | 32.69 | 32.52 | 32.65 | 82,837 | +0.16(+0.49%) |
Jul 22, 2014 | 32.71 | 32.71 | 32.47 | 32.49 | 213,380 | -0.17(-0.52%) |
Jul 21, 2014 | 32.49 | 32.67 | 32.47 | 32.66 | 62,568 | +0.15(+0.46%) |
Jul 18, 2014 | 32.60 | 32.67 | 32.44 | 32.51 | 204,512 | -0.14(-0.43%) |
Jul 17, 2014 | 32.63 | 32.68 | 32.44 | 32.65 | 133,978 | +0.16(+0.49%) |
Jul 16, 2014 | 32.47 | 32.57 | 32.46 | 32.49 | 66,491 | +0.10(+0.31%) |
Jul 15, 2014 | 32.38 | 32.41 | 32.17 | 32.39 | 752,670 | -0.25(-0.77%) |
Jul 14, 2014 | 32.55 | 32.64 | 32.45 | 32.64 | 692,037 | +0.13(+0.40%) |
Jul 11, 2014 | 32.75 | 32.78 | 32.44 | 32.51 | 88,258 | -0.44(-1.34%) |
Jul 10, 2014 | 32.85 | 32.98 | 32.78 | 32.95 | 74,066 | +0.06(+0.18%) |
Jul 09, 2014 | 33.01 | 33.06 | 32.82 | 32.89 | 274,100 | -0.30(-0.90%) |
Jul 08, 2014 | 33.28 | 33.37 | 33.09 | 33.19 | 222,502 | -0.14(-0.42%) |
Jul 07, 2014 | 33.41 | 33.49 | 33.27 | 33.33 | 464,320 | -0.21(-0.63%) |
Jul 03, 2014 | 33.55 | 33.54 | 33.54 | 33.54 | 581,900 | -0.06(-0.18%) |
Jul 02, 2014 | 33.73 | 33.80 | 33.58 | 33.60 | 235,422 | -0.24(-0.71%) |
Jul 01, 2014 | 33.88 | 33.94 | 33.73 | 33.84 | 3,242,880 | -0.08(-0.24%) |
Jun 30, 2014 | 34.02 | 34.04 | 33.79 | 33.92 | 790,649 | -0.20(-0.59%) |
Jun 27, 2014 | 34.10 | 34.20 | 34.05 | 34.12 | 81,929 | +0.01(+0.03%) |
Jun 26, 2014 | 34.17 | 34.17 | 34.02 | 34.11 | 478,023 | -0.10(-0.29%) |
Jun 25, 2014 | 34.13 | 34.25 | 34.04 | 34.21 | 57,845 | -0.01(-0.03%) |
Jun 24, 2014 | 34.16 | 34.28 | 34.07 | 34.22 | 88,716 | +0.05(+0.15%) |
Jun 23, 2014 | 34.30 | 34.30 | 34.09 | 34.17 | 142,091 | -0.14(-0.41%) |
Jun 20, 2014 | 34.23 | 34.33 | 34.20 | 34.31 | 138,432 | +0.05(+0.15%) |
Jun 19, 2014 | 34.08 | 34.30 | 34.08 | 34.26 | 53,336 | +0.21(+0.62%) |
Jun 18, 2014 | 34.01 | 34.06 | 33.95 | 34.05 | 96,099 | +0.10(+0.29%) |
Jun 17, 2014 | 33.89 | 34.05 | 33.86 | 33.95 | 46,503 | +0.03(+0.09%) |
Jun 16, 2014 | 33.97 | 33.99 | 33.86 | 33.92 | 70,277 | +0.05(+0.15%) |
Jun 13, 2014 | 33.81 | 33.94 | 33.79 | 33.87 | 67,631 | -0.02(-0.06%) |
Jun 12, 2014 | 33.62 | 33.90 | 33.50 | 33.89 | 67,319 | +0.67(+2.02%) |
Jun 11, 2014 | 33.23 | 33.28 | 33.15 | 33.22 | 181,527 | -0.03(-0.09%) |
Jun 10, 2014 | 33.30 | 33.35 | 33.10 | 33.25 | 83,774 | +0.16(+0.48%) |
Jun 06, 2014 | 33.00 | 33.11 | 32.92 | 33.09 | 119,551 | +0.03(+0.09%) |
Jun 05, 2014 | 32.83 | 33.06 | 32.76 | 33.06 | 284,679 | +0.16(+0.49%) |
Jun 04, 2014 | 33.01 | 33.09 | 32.86 | 32.90 | 92,052 | -0.13(-0.39%) |
Jun 03, 2014 | 32.98 | 33.03 | 32.90 | 33.03 | 529,639 | +0.06(+0.18%) |
Jun 02, 2014 | 33.00 | 33.02 | 32.88 | 32.97 | 6,031,267 | -0.16(-0.48%) |
May 30, 2014 | 33.15 | 33.15 | 33.03 | 33.13 | 702,903 | -0.30(-0.90%) |
May 29, 2014 | 33.33 | 33.43 | 33.27 | 33.43 | 683,236 | +0.09(+0.27%) |
May 28, 2014 | 33.35 | 33.41 | 33.27 | 33.34 | 198,665 | -0.07(-0.21%) |
May 27, 2014 | 33.37 | 33.52 | 33.35 | 33.41 | 392,347 | -0.19(-0.57%) |
May 23, 2014 | 33.56 | 33.60 | 33.60 | 33.60 | 97,400 | +0.11(+0.34%) |
May 22, 2014 | 33.65 | 33.68 | 33.49 | 33.49 | 141,787 | -0.09(-0.28%) |
May 21, 2014 | 33.50 | 33.66 | 33.44 | 33.58 | 75,130 | +0.11(+0.33%) |
May 20, 2014 | 33.32 | 33.47 | 33.26 | 33.47 | 56,392 | +0.10(+0.30%) |
May 19, 2014 | 33.40 | 33.51 | 33.35 | 33.37 | 46,896 | -0.02(-0.06%) |
May 16, 2014 | 33.38 | 33.40 | 33.29 | 33.39 | 128,186 | +0.06(+0.18%) |
May 15, 2014 | 33.38 | 33.40 | 33.27 | 33.33 | 148,508 | -0.10(-0.30%) |
May 14, 2014 | 33.41 | 33.49 | 33.38 | 33.43 | 165,038 | +0.04(+0.12%) |
May 13, 2014 | 33.20 | 33.40 | 33.13 | 33.39 | 402,684 | +0.23(+0.69%) |
May 12, 2014 | 33.13 | 33.17 | 33.08 | 33.16 | 72,704 | +0.16(+0.48%) |
May 09, 2014 | 33.18 | 33.23 | 32.97 | 33.00 | 377,467 | -0.16(-0.48%) |
May 08, 2014 | 33.09 | 33.18 | 33.08 | 33.16 | 142,425 | -0.07(-0.21%) |
May 07, 2014 | 33.09 | 33.29 | 33.04 | 33.23 | 847,219 | +0.15(+0.45%) |
May 06, 2014 | 33.19 | 33.21 | 33.07 | 33.08 | 282,376 | -0.02(-0.06%) |
May 05, 2014 | 33.14 | 33.16 | 33.02 | 33.10 | 172,034 | -0.15(-0.45%) |
May 02, 2014 | 33.24 | 33.28 | 33.09 | 33.25 | 627,106 | +0.02(+0.06%) |
May 01, 2014 | 33.04 | 33.26 | 32.92 | 33.23 | 4,559,309 | -0.07(-0.21%) |
Apr 30, 2014 | 33.14 | 33.31 | 33.10 | 33.30 | 918,270 | -0.19(-0.57%) |
Apr 29, 2014 | 33.48 | 33.58 | 33.42 | 33.49 | 36,354 | +0.16(+0.48%) |
Apr 28, 2014 | 33.46 | 33.49 | 33.25 | 33.33 | 145,083 | -0.13(-0.39%) |
Apr 25, 2014 | 33.50 | 33.53 | 33.40 | 33.46 | 44,155 | -0.21(-0.62%) |
Apr 24, 2014 | 33.61 | 33.70 | 33.55 | 33.67 | 152,481 | +0.26(+0.78%) |
Apr 23, 2014 | 33.51 | 33.52 | 33.36 | 33.41 | 182,803 | -0.07(-0.21%) |
Apr 22, 2014 | 33.52 | 33.52 | 33.32 | 33.48 | 97,970 | -0.11(-0.33%) |
Apr 21, 2014 | 33.62 | 33.65 | 33.54 | 33.59 | 98,941 | -0.10(-0.30%) |
Apr 17, 2014 | 33.54 | 33.69 | 33.69 | 33.69 | 47,600 | +0.10(+0.30%) |
Apr 16, 2014 | 33.68 | 33.73 | 33.51 | 33.59 | 56,187 | +0.08(+0.24%) |
Apr 15, 2014 | 33.30 | 33.56 | 33.13 | 33.51 | 99,658 | +0.06(+0.18%) |
Apr 14, 2014 | 34.00 | 34.00 | 33.27 | 33.45 | 106,417 | +0.31(+0.94%) |
Apr 11, 2014 | 33.19 | 33.34 | 33.10 | 33.14 | 228,020 | -0.05(-0.15%) |
Apr 10, 2014 | 33.16 | 33.22 | 33.13 | 33.19 | 48,795 | -0.04(-0.12%) |
Apr 09, 2014 | 33.14 | 33.30 | 33.06 | 33.23 | 54,485 | +0.18(+0.54%) |
Apr 08, 2014 | 32.73 | 33.10 | 32.69 | 33.05 | 39,907 | +0.38(+1.16%) |
Apr 07, 2014 | 32.61 | 32.80 | 32.46 | 32.67 | 106,001 | -0.13(-0.40%) |
Apr 04, 2014 | 32.81 | 32.82 | 32.68 | 32.80 | 66,921 | +0.15(+0.46%) |
Apr 03, 2014 | 32.30 | 32.70 | 32.30 | 32.65 | 290,262 | +0.29(+0.90%) |
Apr 02, 2014 | 32.45 | 32.46 | 32.21 | 32.36 | 85,890 | -0.12(-0.37%) |
Apr 01, 2014 | 32.82 | 32.85 | 32.45 | 32.48 | 226,907 | -0.49(-1.49%) |
Mar 31, 2014 | 32.86 | 32.97 | 32.66 | 32.97 | 188,196 | -0.01(-0.03%) |
Mar 28, 2014 | 32.93 | 33.10 | 32.93 | 32.98 | 298,305 | +0.05(+0.15%) |
Mar 27, 2014 | 32.82 | 33.00 | 32.82 | 32.93 | 66,933 | +0.29(+0.89%) |
Mar 26, 2014 | 32.65 | 32.70 | 32.51 | 32.64 | 933,202 | +0.02(+0.06%) |
Mar 25, 2014 | 32.61 | 32.79 | 32.55 | 32.62 | 93,809 | +0.07(+0.22%) |
Mar 24, 2014 | 32.70 | 32.73 | 32.51 | 32.55 | 104,493 | -0.02(-0.06%) |
Mar 21, 2014 | 32.54 | 32.71 | 32.50 | 32.57 | 68,615 | +0.09(+0.28%) |
Mar 20, 2014 | 32.44 | 32.59 | 32.33 | 32.48 | 90,581 | -0.07(-0.22%) |
Mar 19, 2014 | 32.48 | 32.65 | 32.45 | 32.55 | 126,381 | -0.08(-0.25%) |
Mar 18, 2014 | 32.35 | 32.65 | 32.35 | 32.63 | 104,482 | +0.25(+0.77%) |
Mar 17, 2014 | 32.50 | 32.61 | 32.34 | 32.38 | 85,410 | -0.33(-1.01%) |
Mar 14, 2014 | 32.54 | 32.74 | 32.54 | 32.71 | 120,972 | +0.24(+0.74%) |
Mar 13, 2014 | 32.53 | 32.59 | 32.43 | 32.47 | 375,410 | -0.20(-0.61%) |
Mar 12, 2014 | 32.50 | 32.67 | 32.44 | 32.67 | 97,642 | -0.11(-0.34%) |
Mar 11, 2014 | 32.79 | 32.94 | 32.73 | 32.78 | 46,282 | -0.11(-0.33%) |
Mar 10, 2014 | 32.85 | 32.96 | 32.78 | 32.89 | 132,400 | -0.27(-0.81%) |
Mar 07, 2014 | 33.06 | 33.17 | 33.04 | 33.16 | 62,569 | +0.05(+0.15%) |
Mar 06, 2014 | 32.81 | 33.11 | 32.77 | 33.11 | 234,591 | +0.22(+0.67%) |
Mar 05, 2014 | 33.20 | 33.20 | 32.85 | 32.89 | 137,207 | -0.38(-1.14%) |
Mar 04, 2014 | 33.28 | 33.31 | 33.15 | 33.27 | 195,479 | -0.28(-0.83%) |
Mar 03, 2014 | 33.49 | 33.70 | 33.41 | 33.55 | 396,660 | +0.56(+1.70%) |
Feb 28, 2014 | 32.76 | 33.04 | 32.76 | 32.99 | 490,113 | +0.14(+0.43%) |
Feb 27, 2014 | 32.81 | 32.97 | 32.78 | 32.85 | 127,399 | -0.14(-0.42%) |
Feb 26, 2014 | 32.88 | 33.07 | 32.87 | 32.99 | 195,921 | +0.00(+0.00%) |
Feb 25, 2014 | 32.98 | 33.06 | 32.85 | 32.99 | 69,427 | -0.19(-0.57%) |
Feb 24, 2014 | 33.03 | 33.25 | 33.00 | 33.18 | 411,070 | +0.15(+0.45%) |
Feb 21, 2014 | 33.10 | 33.16 | 32.86 | 33.03 | 141,113 | -0.19(-0.57%) |
Feb 20, 2014 | 33.02 | 33.22 | 32.98 | 33.22 | 127,250 | +0.10(+0.30%) |
Feb 19, 2014 | 32.98 | 33.20 | 32.98 | 33.12 | 176,338 | +0.14(+0.42%) |
Feb 18, 2014 | 32.71 | 33.05 | 32.67 | 32.98 | 105,143 | +0.49(+1.51%) |
Feb 14, 2014 | 32.34 | 32.49 | 32.49 | 32.49 | 234,700 | +0.11(+0.34%) |
Feb 13, 2014 | 32.16 | 32.39 | 32.16 | 32.38 | 127,146 | +0.16(+0.50%) |
Feb 12, 2014 | 32.36 | 32.44 | 32.17 | 32.22 | 70,362 | +0.06(+0.19%) |
Feb 11, 2014 | 31.96 | 32.19 | 31.92 | 32.16 | 122,884 | +0.12(+0.37%) |
Feb 10, 2014 | 32.14 | 32.14 | 31.97 | 32.04 | 134,335 | -0.17(-0.53%) |
Feb 07, 2014 | 31.82 | 32.22 | 31.82 | 32.21 | 165,397 | +0.42(+1.32%) |
Feb 06, 2014 | 31.88 | 31.96 | 31.65 | 31.79 | 113,156 | +0.16(+0.51%) |
Feb 05, 2014 | 31.65 | 31.68 | 31.52 | 31.63 | 79,071 | +0.07(+0.22%) |
Feb 04, 2014 | 31.51 | 31.62 | 31.47 | 31.56 | 235,624 | +0.12(+0.38%) |
Feb 03, 2014 | 31.39 | 31.50 | 31.26 | 31.44 | 236,319 | -0.04(-0.13%) |
Jan 31, 2014 | 31.52 | 31.64 | 31.39 | 31.48 | 362,862 | -0.24(-0.76%) |
Jan 30, 2014 | 31.79 | 31.85 | 31.64 | 31.72 | 86,392 | +0.01(+0.03%) |
Jan 29, 2014 | 31.46 | 31.79 | 31.46 | 31.71 | 213,783 | +0.06(+0.19%) |
Jan 28, 2014 | 31.47 | 31.65 | 31.47 | 31.65 | 80,322 | +0.23(+0.73%) |
Jan 27, 2014 | 31.57 | 31.61 | 31.27 | 31.42 | 208,822 | -0.27(-0.85%) |
Jan 24, 2014 | 31.57 | 31.72 | 31.45 | 31.69 | 93,969 | +0.12(+0.38%) |
Jan 23, 2014 | 31.63 | 31.68 | 31.47 | 31.57 | 312,079 | -0.05(-0.16%) |
Jan 22, 2014 | 31.45 | 31.62 | 31.35 | 31.62 | 192,225 | +0.36(+1.15%) |
Jan 21, 2014 | 31.37 | 31.41 | 31.19 | 31.26 | 96,890 | +0.14(+0.45%) |
Jan 17, 2014 | 31.09 | 31.12 | 31.12 | 31.12 | 328,700 | +0.06(+0.19%) |
Jan 16, 2014 | 31.21 | 31.24 | 31.04 | 31.06 | 367,714 | -0.09(-0.29%) |
Jan 15, 2014 | 30.93 | 31.26 | 30.93 | 31.15 | 116,768 | +0.22(+0.71%) |
Jan 14, 2014 | 30.93 | 31.01 | 30.85 | 30.93 | 484,688 | +0.03(+0.10%) |
Jan 13, 2014 | 30.89 | 31.01 | 30.84 | 30.90 | 195,627 | -0.15(-0.48%) |
Jan 10, 2014 | 30.88 | 31.05 | 30.75 | 31.05 | 175,710 | +0.20(+0.65%) |
Jan 09, 2014 | 30.97 | 30.98 | 30.59 | 30.85 | 597,802 | -0.15(-0.48%) |
Jan 08, 2014 | 31.23 | 31.23 | 30.94 | 31.00 | 265,149 | -0.26(-0.83%) |
Jan 07, 2014 | 31.21 | 31.35 | 31.20 | 31.26 | 262,508 | +0.01(+0.03%) |
Jan 06, 2014 | 31.25 | 31.31 | 31.10 | 31.25 | 198,063 | +0.02(+0.06%) |
Jan 03, 2014 | 31.35 | 31.41 | 31.12 | 31.23 | 417,072 | -0.13(-0.41%) |
Jan 02, 2014 | 31.90 | 31.92 | 31.36 | 31.36 | 5,169,354 | -0.83(-2.58%) |
Dec 31, 2013 | 32.18 | 32.19 | 32.19 | 32.19 | 287,600 | -0.11(-0.34%) |
Dec 30, 2013 | 32.53 | 32.53 | 32.26 | 32.30 | 282,093 | -0.22(-0.68%) |
Dec 27, 2013 | 32.66 | 32.72 | 32.51 | 32.52 | 152,521 | +0.06(+0.18%) |
Dec 26, 2013 | 32.36 | 32.56 | 32.26 | 32.46 | 85,072 | -0.01(-0.03%) |
Dec 24, 2013 | 32.39 | 32.48 | 32.32 | 32.47 | 209,262 | +0.11(+0.34%) |
Dec 23, 2013 | 32.31 | 32.40 | 32.24 | 32.36 | 265,542 | -0.03(-0.09%) |
Dec 20, 2013 | 32.14 | 32.40 | 32.14 | 32.39 | 516,173 | +0.34(+1.06%) |
Dec 19, 2013 | 31.55 | 32.20 | 31.55 | 32.05 | 184,736 | +0.17(+0.53%) |
Dec 18, 2013 | 31.78 | 32.00 | 31.78 | 31.88 | 141,511 | +0.13(+0.41%) |
Dec 17, 2013 | 31.72 | 31.90 | 31.72 | 31.75 | 84,442 | -0.12(-0.38%) |
Dec 16, 2013 | 31.76 | 32.08 | 31.60 | 31.87 | 418,995 | +0.13(+0.41%) |
Dec 13, 2013 | 31.73 | 31.80 | 31.50 | 31.74 | 362,817 | -0.06(-0.19%) |
Dec 12, 2013 | 31.94 | 31.99 | 31.80 | 31.80 | 125,793 | -0.26(-0.81%) |
Dec 11, 2013 | 31.96 | 32.10 | 31.91 | 32.06 | 81,042 | -0.06(-0.19%) |
Dec 10, 2013 | 32.13 | 32.15 | 31.97 | 32.12 | 176,213 | +0.16(+0.50%) |
Dec 09, 2013 | 32.12 | 32.20 | 31.93 | 31.96 | 93,240 | -0.26(-0.81%) |
Dec 06, 2013 | 32.07 | 32.22 | 32.06 | 32.22 | 99,430 | +0.13(+0.41%) |
Dec 05, 2013 | 32.03 | 32.23 | 32.03 | 32.09 | 194,001 | -0.06(-0.19%) |
Dec 04, 2013 | 32.06 | 32.29 | 32.04 | 32.15 | 347,460 | +0.10(+0.31%) |
Dec 03, 2013 | 31.77 | 32.12 | 31.77 | 32.05 | 156,412 | +0.28(+0.88%) |
Dec 02, 2013 | 31.63 | 31.90 | 31.59 | 31.77 | 115,486 | +0.01(+0.03%) |
Nov 29, 2013 | 31.69 | 31.83 | 31.63 | 31.76 | 206,187 | +0.13(+0.41%) |
Nov 27, 2013 | 31.63 | 31.69 | 31.48 | 31.63 | 49,235 | -0.09(-0.28%) |
Nov 26, 2013 | 31.73 | 31.77 | 31.58 | 31.72 | 126,381 | +0.03(+0.09%) |
Nov 25, 2013 | 31.51 | 31.79 | 31.38 | 31.69 | 154,127 | -0.10(-0.31%) |
Nov 22, 2013 | 31.71 | 31.83 | 31.58 | 31.79 | 101,047 | +0.09(+0.28%) |
Nov 21, 2013 | 31.37 | 31.71 | 31.27 | 31.70 | 188,098 | +0.52(+1.67%) |
Nov 20, 2013 | 31.13 | 31.30 | 31.05 | 31.18 | 52,383 | +0.02(+0.06%) |
Nov 19, 2013 | 31.15 | 31.24 | 31.08 | 31.16 | 216,327 | +0.02(+0.06%) |
Nov 18, 2013 | 31.32 | 31.44 | 31.13 | 31.14 | 243,882 | -0.28(-0.89%) |
Nov 15, 2013 | 31.38 | 31.44 | 31.28 | 31.42 | 193,394 | +0.07(+0.22%) |
Nov 14, 2013 | 31.16 | 31.44 | 31.15 | 31.35 | 218,748 | +0.32(+1.03%) |
Nov 12, 2013 | 31.26 | 31.33 | 30.89 | 31.03 | 184,437 | -0.27(-0.86%) |
Nov 11, 2013 | 31.12 | 31.31 | 31.04 | 31.30 | 61,869 | +0.27(+0.87%) |
Nov 08, 2013 | 30.87 | 31.10 | 30.82 | 31.03 | 137,544 | +0.19(+0.62%) |
Nov 07, 2013 | 31.05 | 31.05 | 30.83 | 30.84 | 131,134 | -0.25(-0.80%) |
Nov 06, 2013 | 31.11 | 31.26 | 31.08 | 31.09 | 153,711 | +0.07(+0.23%) |
Nov 05, 2013 | 31.12 | 31.15 | 30.94 | 31.02 | 128,529 | -0.10(-0.32%) |
Nov 04, 2013 | 31.20 | 31.31 | 31.10 | 31.12 | 410,032 | -0.26(-0.83%) |
Nov 01, 2013 | 31.54 | 31.61 | 31.28 | 31.38 | 362,100 | -0.53(-1.66%) |
Oct 31, 2013 | 32.01 | 32.07 | 31.81 | 31.91 | 446,973 | -0.20(-0.62%) |
Oct 30, 2013 | 32.03 | 32.17 | 32.03 | 32.11 | 176,605 | +0.02(+0.06%) |
Oct 29, 2013 | 32.05 | 32.15 | 31.96 | 32.09 | 244,482 | -0.09(-0.28%) |
Oct 28, 2013 | 32.01 | 32.20 | 31.94 | 32.18 | 966,395 | +0.20(+0.63%) |
Oct 25, 2013 | 31.78 | 31.98 | 31.76 | 31.98 | 87,149 | +0.18(+0.57%) |
Oct 24, 2013 | 31.74 | 31.87 | 31.68 | 31.80 | 105,283 | -0.06(-0.19%) |
Oct 23, 2013 | 32.10 | 32.10 | 31.82 | 31.86 | 56,630 | -0.47(-1.45%) |
Oct 22, 2013 | 32.62 | 32.68 | 32.31 | 32.33 | 82,563 | -0.19(-0.58%) |
Oct 21, 2013 | 32.64 | 32.72 | 32.45 | 32.52 | 174,517 | -0.25(-0.76%) |
Oct 18, 2013 | 32.74 | 32.77 | 32.43 | 32.77 | 110,512 | +0.25(+0.77%) |
Oct 17, 2013 | 32.60 | 32.68 | 32.40 | 32.52 | 116,664 | -0.29(-0.88%) |
Oct 16, 2013 | 32.57 | 32.91 | 32.53 | 32.81 | 97,703 | +0.32(+0.98%) |
Oct 15, 2013 | 32.72 | 32.72 | 32.43 | 32.49 | 312,345 | -0.29(-0.88%) |
Oct 14, 2013 | 32.56 | 32.84 | 32.56 | 32.78 | 54,771 | -0.02(-0.06%) |
Oct 11, 2013 | 32.60 | 32.82 | 32.55 | 32.80 | 194,526 | -0.15(-0.46%) |
Oct 10, 2013 | 32.55 | 32.96 | 32.55 | 32.95 | 125,133 | +0.49(+1.51%) |
Oct 09, 2013 | 32.48 | 32.49 | 32.21 | 32.46 | 593,201 | -0.18(-0.55%) |
Oct 08, 2013 | 32.80 | 32.81 | 32.63 | 32.64 | 183,241 | +0.04(+0.12%) |
Oct 07, 2013 | 32.34 | 32.61 | 32.10 | 32.60 | 199,586 | +0.20(+0.62%) |
Oct 04, 2013 | 32.46 | 32.46 | 32.28 | 32.40 | 266,679 | +0.13(+0.40%) |
Oct 03, 2013 | 32.48 | 32.56 | 32.20 | 32.27 | 413,588 | -0.09(-0.28%) |
Oct 02, 2013 | 31.97 | 32.41 | 31.93 | 32.36 | 436,267 | +0.48(+1.51%) |
Oct 01, 2013 | 32.06 | 32.11 | 31.56 | 31.88 | 2,115,917 | -0.53(-1.64%) |
Sep 27, 2013 | 32.50 | 32.66 | 32.38 | 32.41 | 125,485 | -0.15(-0.46%) |
Sep 26, 2013 | 32.53 | 32.60 | 32.44 | 32.56 | 163,979 | +0.20(+0.62%) |
Sep 25, 2013 | 32.58 | 32.69 | 32.26 | 32.36 | 254,836 | -0.06(-0.19%) |
Sep 24, 2013 | 32.22 | 32.55 | 32.20 | 32.42 | 72,033 | +0.05(+0.15%) |
Sep 23, 2013 | 32.50 | 32.59 | 32.37 | 32.37 | 183,134 | -0.48(-1.46%) |
Sep 20, 2013 | 32.86 | 33.06 | 32.75 | 32.85 | 108,270 | -0.12(-0.36%) |
Sep 19, 2013 | 33.26 | 33.32 | 32.90 | 32.97 | 343,140 | -0.35(-1.05%) |
Sep 18, 2013 | 33.18 | 33.32 | 32.66 | 33.32 | 310,151 | +0.75(+2.30%) |
Sep 17, 2013 | 33.05 | 33.15 | 32.54 | 32.57 | 309,836 | -0.49(-1.48%) |
Sep 16, 2013 | 33.59 | 33.59 | 33.03 | 33.06 | 151,165 | -0.53(-1.58%) |
Sep 13, 2013 | 33.36 | 33.59 | 33.29 | 33.59 | 157,581 | +0.01(+0.03%) |
Sep 12, 2013 | 33.32 | 33.58 | 33.26 | 33.58 | 206,479 | +0.33(+0.99%) |
Sep 11, 2013 | 33.12 | 33.39 | 33.12 | 33.25 | 148,159 | +0.06(+0.18%) |
Sep 10, 2013 | 33.21 | 33.28 | 33.05 | 33.19 | 311,632 | -0.45(-1.34%) |
Sep 09, 2013 | 34.00 | 34.00 | 33.56 | 33.64 | 394,687 | -0.25(-0.74%) |
Sep 06, 2013 | 33.99 | 34.05 | 33.85 | 33.89 | 494,146 | +0.25(+0.74%) |
Sep 05, 2013 | 33.71 | 33.81 | 33.51 | 33.64 | 402,302 | -0.01(-0.03%) |
Sep 04, 2013 | 34.03 | 34.03 | 33.60 | 33.65 | 928,909 | -0.53(-1.55%) |