Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 35.31 | 35.27 | 35.27 | 35.27 | 36,982 | -0.05(-0.13%) |
Aug 28, 2014 | 35.28 | 35.35 | 35.25 | 35.32 | 17,594 | -0.02(-0.06%) |
Aug 27, 2014 | 35.33 | 35.65 | 35.28 | 35.34 | 25,233 | -0.03(-0.08%) |
Aug 26, 2014 | 35.33 | 35.46 | 35.33 | 35.37 | 44,120 | -0.04(-0.10%) |
Aug 25, 2014 | 35.36 | 35.39 | 35.30 | 35.40 | 57,041 | +0.27(+0.76%) |
Aug 22, 2014 | 35.31 | 35.31 | 35.09 | 35.14 | 34,299 | -0.19(-0.53%) |
Aug 21, 2014 | 35.26 | 35.40 | 35.23 | 35.32 | 26,064 | +0.12(+0.34%) |
Aug 20, 2014 | 35.18 | 35.27 | 35.16 | 35.20 | 22,265 | -0.08(-0.24%) |
Aug 19, 2014 | 35.33 | 35.33 | 35.17 | 35.29 | 39,689 | +0.06(+0.17%) |
Aug 18, 2014 | 35.15 | 35.27 | 35.15 | 35.23 | 19,174 | +0.24(+0.68%) |
Aug 15, 2014 | 35.14 | 35.19 | 34.85 | 34.99 | 11,436 | +0.06(+0.18%) |
Aug 14, 2014 | 34.91 | 34.97 | 34.88 | 34.93 | 21,500 | +0.15(+0.43%) |
Aug 13, 2014 | 34.82 | 34.83 | 34.59 | 34.78 | 98,896 | +0.12(+0.34%) |
Aug 12, 2014 | 34.67 | 34.74 | 34.55 | 34.66 | 65,714 | -0.05(-0.14%) |
Aug 11, 2014 | 34.58 | 34.74 | 34.48 | 34.71 | 28,461 | +0.26(+0.74%) |
Aug 08, 2014 | 34.26 | 34.49 | 34.17 | 34.45 | 166,761 | +0.19(+0.56%) |
Aug 07, 2014 | 34.58 | 34.63 | 34.22 | 34.26 | 43,887 | -0.19(-0.55%) |
Aug 06, 2014 | 33.95 | 34.45 | 33.86 | 34.45 | 23,526 | +0.16(+0.47%) |
Aug 05, 2014 | 34.39 | 34.44 | 34.18 | 34.28 | 131,099 | -0.12(-0.34%) |
Aug 04, 2014 | 34.51 | 34.51 | 34.23 | 34.40 | 24,051 | +0.06(+0.17%) |
Aug 01, 2014 | 34.07 | 34.45 | 34.07 | 34.34 | 161,475 | +0.09(+0.27%) |
Jul 31, 2014 | 34.61 | 34.61 | 34.25 | 34.25 | 76,829 | -0.65(-1.86%) |
Jul 30, 2014 | 35.15 | 35.15 | 34.86 | 34.90 | 31,176 | -0.29(-0.82%) |
Jul 29, 2014 | 35.48 | 35.48 | 35.19 | 35.19 | 15,846 | -0.09(-0.27%) |
Jul 28, 2014 | 35.44 | 35.50 | 35.22 | 35.28 | 28,043 | -0.05(-0.13%) |
Jul 25, 2014 | 35.53 | 35.53 | 35.30 | 35.33 | 27,883 | -0.27(-0.76%) |
Jul 24, 2014 | 35.59 | 35.64 | 35.56 | 35.60 | 27,883 | +0.03(+0.09%) |
Jul 23, 2014 | 35.56 | 35.65 | 35.56 | 35.57 | 18,184 | +0.02(+0.04%) |
Jul 22, 2014 | 35.55 | 35.65 | 35.52 | 35.55 | 38,737 | -0.00(-0.01%) |
Jul 21, 2014 | 35.46 | 35.62 | 35.46 | 35.55 | 39,140 | -0.13(-0.35%) |
Jul 18, 2014 | 35.55 | 35.72 | 35.38 | 35.68 | 63,160 | +0.25(+0.71%) |
Jul 17, 2014 | 35.58 | 35.72 | 35.37 | 35.43 | 21,216 | -0.22(-0.62%) |
Jul 16, 2014 | 35.64 | 35.69 | 35.61 | 35.65 | 12,913 | +0.11(+0.31%) |
Jul 15, 2014 | 35.68 | 35.70 | 35.52 | 35.54 | 27,663 | -0.29(-0.82%) |
Jul 14, 2014 | 35.87 | 35.87 | 35.78 | 35.83 | 38,610 | +0.19(+0.54%) |
Jul 11, 2014 | 35.51 | 35.64 | 35.49 | 35.64 | 40,155 | +0.05(+0.13%) |
Jul 10, 2014 | 35.50 | 35.61 | 35.43 | 35.59 | 33,028 | -0.19(-0.52%) |
Jul 09, 2014 | 35.72 | 35.80 | 35.65 | 35.78 | 26,011 | +0.16(+0.45%) |
Jul 08, 2014 | 35.69 | 35.75 | 35.61 | 35.61 | 42,947 | -0.11(-0.32%) |
Jul 07, 2014 | 35.72 | 35.80 | 35.72 | 35.73 | 26,733 | -0.15(-0.41%) |
Jul 03, 2014 | 35.76 | 35.88 | 35.88 | 35.88 | 31,916 | +0.18(+0.52%) |
Jul 02, 2014 | 35.74 | 35.74 | 35.62 | 35.69 | 452,281 | +0.03(+0.09%) |
Jul 01, 2014 | 35.63 | 35.71 | 35.52 | 35.66 | 47,321 | +0.18(+0.50%) |
Jun 30, 2014 | 35.37 | 35.58 | 35.37 | 35.48 | 64,224 | +0.05(+0.14%) |
Jun 27, 2014 | 35.31 | 35.43 | 35.26 | 35.43 | 31,417 | +0.05(+0.14%) |
Jun 26, 2014 | 35.34 | 35.38 | 35.22 | 35.38 | 20,654 | -0.06(-0.16%) |
Jun 25, 2014 | 35.30 | 35.47 | 35.30 | 35.44 | 29,542 | -0.06(-0.17%) |
Jun 24, 2014 | 35.59 | 35.63 | 35.46 | 35.50 | 23,830 | -0.16(-0.44%) |
Jun 23, 2014 | 35.82 | 35.82 | 35.56 | 35.66 | 33,369 | -0.16(-0.44%) |
Jun 20, 2014 | 35.86 | 35.86 | 35.72 | 35.81 | 32,037 | +0.03(+0.09%) |
Jun 19, 2014 | 35.76 | 35.85 | 35.74 | 35.78 | 20,611 | +0.13(+0.36%) |
Jun 18, 2014 | 35.31 | 35.66 | 35.31 | 35.65 | 48,672 | +0.32(+0.89%) |
Jun 17, 2014 | 35.31 | 35.38 | 35.23 | 35.34 | 61,796 | -0.04(-0.10%) |
Jun 16, 2014 | 35.31 | 35.38 | 35.26 | 35.37 | 61,158 | +0.14(+0.41%) |
Jun 13, 2014 | 35.31 | 35.34 | 35.20 | 35.23 | 28,984 | -0.05(-0.13%) |
Jun 12, 2014 | 35.47 | 35.50 | 35.26 | 35.27 | 21,132 | -0.17(-0.47%) |
Jun 11, 2014 | 35.45 | 35.53 | 35.37 | 35.44 | 17,948 | -0.06(-0.17%) |
Jun 10, 2014 | 35.41 | 35.51 | 35.38 | 35.50 | 17,481 | +0.06(+0.17%) |
Jun 06, 2014 | 35.29 | 35.44 | 35.29 | 35.44 | 44,128 | +0.02(+0.04%) |
Jun 05, 2014 | 35.40 | 35.46 | 35.29 | 35.43 | 58,879 | +0.08(+0.23%) |
Jun 04, 2014 | 35.25 | 35.35 | 35.21 | 35.35 | 21,071 | +0.02(+0.05%) |
Jun 03, 2014 | 35.36 | 35.36 | 35.25 | 35.33 | 72,494 | -0.04(-0.10%) |
Jun 02, 2014 | 35.43 | 35.43 | 35.29 | 35.37 | 65,943 | -0.02(-0.05%) |
May 30, 2014 | 35.24 | 35.43 | 35.24 | 35.38 | 69,918 | +0.12(+0.35%) |
May 29, 2014 | 35.15 | 35.28 | 35.15 | 35.26 | 73,879 | +0.23(+0.67%) |
May 28, 2014 | 35.07 | 35.09 | 34.97 | 35.02 | 69,738 | -0.12(-0.33%) |
May 27, 2014 | 35.25 | 35.25 | 35.06 | 35.14 | 144,328 | -0.00(-0.01%) |
May 23, 2014 | 35.13 | 35.15 | 35.15 | 35.15 | 65,430 | -0.05(-0.13%) |
May 22, 2014 | 35.25 | 35.25 | 35.09 | 35.19 | 28,237 | +0.04(+0.12%) |
May 21, 2014 | 35.02 | 35.19 | 34.96 | 35.15 | 14,782 | +0.15(+0.44%) |
May 20, 2014 | 35.15 | 35.15 | 34.96 | 35.00 | 40,695 | -0.18(-0.53%) |
May 19, 2014 | 35.29 | 35.29 | 35.11 | 35.18 | 69,486 | -0.10(-0.28%) |
May 16, 2014 | 35.17 | 35.28 | 35.11 | 35.28 | 31,811 | +0.30(+0.87%) |
May 15, 2014 | 35.11 | 35.20 | 34.96 | 34.97 | 112,332 | -0.14(-0.39%) |
May 14, 2014 | 35.27 | 35.27 | 35.06 | 35.11 | 21,427 | -0.03(-0.08%) |
May 13, 2014 | 35.07 | 35.22 | 35.07 | 35.14 | 25,330 | -0.03(-0.09%) |
May 12, 2014 | 35.08 | 35.24 | 35.03 | 35.17 | 63,829 | +0.19(+0.56%) |
May 09, 2014 | 34.97 | 35.04 | 34.93 | 34.97 | 42,547 | +0.09(+0.27%) |
May 08, 2014 | 34.89 | 35.06 | 34.85 | 34.88 | 47,699 | -0.03(-0.08%) |
May 07, 2014 | 34.73 | 34.92 | 34.62 | 34.91 | 40,618 | +0.34(+0.99%) |
May 06, 2014 | 34.67 | 34.72 | 34.56 | 34.56 | 25,325 | -0.09(-0.25%) |
May 05, 2014 | 34.50 | 34.70 | 34.50 | 34.65 | 12,698 | +0.00(+0.00%) |
May 02, 2014 | 34.76 | 34.76 | 34.60 | 34.65 | 634,930 | -0.13(-0.37%) |
May 01, 2014 | 34.82 | 34.85 | 34.61 | 34.78 | 122,680 | +0.05(+0.13%) |
Apr 30, 2014 | 34.71 | 34.75 | 34.62 | 34.73 | 60,131 | -0.01(-0.03%) |
Apr 29, 2014 | 34.74 | 34.93 | 34.70 | 34.74 | 36,351 | -0.03(-0.10%) |
Apr 28, 2014 | 34.57 | 34.79 | 34.41 | 34.78 | 53,747 | +0.42(+1.21%) |
Apr 25, 2014 | 34.26 | 34.48 | 34.26 | 34.36 | 29,410 | -0.02(-0.06%) |
Apr 24, 2014 | 34.40 | 34.43 | 34.29 | 34.38 | 92,864 | +0.05(+0.14%) |
Apr 23, 2014 | 34.42 | 34.49 | 34.31 | 34.34 | 50,999 | -0.11(-0.31%) |
Apr 22, 2014 | 34.48 | 34.48 | 34.37 | 34.44 | 41,418 | +0.09(+0.27%) |
Apr 21, 2014 | 34.22 | 34.39 | 34.22 | 34.35 | 18,564 | -0.02(-0.07%) |
Apr 17, 2014 | 34.32 | 34.37 | 34.37 | 34.37 | 142,920 | +0.01(+0.02%) |
Apr 16, 2014 | 34.28 | 34.36 | 34.14 | 34.36 | 283,033 | +0.28(+0.81%) |
Apr 15, 2014 | 33.98 | 34.09 | 33.79 | 34.09 | 25,800 | +0.18(+0.54%) |
Apr 14, 2014 | 34.00 | 34.14 | 33.80 | 33.90 | 19,985 | +0.20(+0.59%) |
Apr 11, 2014 | 33.76 | 33.87 | 33.63 | 33.70 | 111,636 | -0.09(-0.28%) |
Apr 10, 2014 | 34.18 | 34.21 | 33.80 | 33.80 | 37,225 | -0.30(-0.88%) |
Apr 09, 2014 | 34.00 | 34.10 | 33.91 | 34.10 | 17,047 | +0.26(+0.77%) |
Apr 08, 2014 | 33.70 | 33.87 | 33.70 | 33.84 | 439,068 | +0.18(+0.55%) |
Apr 07, 2014 | 33.60 | 33.66 | 33.56 | 33.65 | 20,196 | +0.12(+0.35%) |
Apr 04, 2014 | 33.65 | 33.69 | 33.46 | 33.54 | 145,026 | -0.08(-0.25%) |
Apr 03, 2014 | 33.65 | 33.74 | 33.56 | 33.62 | 30,867 | +0.00(+0.00%) |
Apr 02, 2014 | 33.75 | 33.75 | 33.58 | 33.62 | 21,353 | +0.00(+0.01%) |
Apr 01, 2014 | 33.63 | 33.63 | 33.56 | 33.61 | 11,179 | -0.05(-0.15%) |
Mar 31, 2014 | 33.65 | 33.72 | 33.60 | 33.66 | 36,343 | +0.18(+0.54%) |
Mar 28, 2014 | 33.47 | 33.56 | 33.45 | 33.49 | 57,455 | +0.13(+0.39%) |
Mar 27, 2014 | 33.31 | 33.41 | 33.30 | 33.36 | 34,216 | +0.12(+0.38%) |
Mar 26, 2014 | 33.32 | 33.42 | 33.20 | 33.23 | 71,270 | +0.05(+0.14%) |
Mar 25, 2014 | 33.11 | 33.25 | 33.05 | 33.19 | 67,010 | +0.28(+0.85%) |
Mar 24, 2014 | 32.89 | 32.98 | 32.81 | 32.90 | 31,432 | +0.08(+0.25%) |
Mar 21, 2014 | 33.02 | 33.07 | 32.76 | 32.82 | 37,785 | +0.09(+0.28%) |
Mar 20, 2014 | 32.54 | 32.81 | 32.54 | 32.73 | 51,997 | -0.03(-0.10%) |
Mar 19, 2014 | 33.09 | 33.13 | 32.68 | 32.76 | 15,929 | -0.32(-0.96%) |
Mar 18, 2014 | 32.90 | 33.08 | 32.89 | 33.08 | 21,471 | +0.16(+0.49%) |
Mar 17, 2014 | 32.75 | 32.94 | 32.75 | 32.92 | 30,416 | +0.17(+0.52%) |
Mar 14, 2014 | 32.62 | 32.91 | 32.62 | 32.75 | 43,748 | +0.03(+0.08%) |
Mar 13, 2014 | 33.13 | 33.21 | 32.71 | 32.72 | 39,206 | -0.34(-1.04%) |
Mar 12, 2014 | 32.93 | 33.09 | 32.86 | 33.06 | 849,441 | -0.08(-0.24%) |
Mar 11, 2014 | 33.25 | 33.34 | 33.14 | 33.14 | 40,243 | -0.17(-0.51%) |
Mar 10, 2014 | 33.32 | 33.32 | 33.14 | 33.31 | 21,858 | -0.00(-0.01%) |
Mar 07, 2014 | 33.39 | 33.45 | 33.22 | 33.32 | 33,533 | -0.05(-0.15%) |
Mar 06, 2014 | 33.30 | 33.43 | 33.29 | 33.37 | 26,095 | +0.08(+0.25%) |
Mar 05, 2014 | 33.30 | 33.33 | 33.22 | 33.29 | 14,045 | +0.03(+0.09%) |
Mar 04, 2014 | 33.20 | 33.29 | 33.20 | 33.26 | 20,180 | +0.48(+1.47%) |
Mar 03, 2014 | 32.90 | 32.90 | 32.68 | 32.77 | 34,554 | -0.32(-0.96%) |
Feb 28, 2014 | 32.96 | 33.29 | 32.96 | 33.09 | 34,110 | +0.12(+0.36%) |
Feb 27, 2014 | 32.80 | 33.03 | 32.80 | 32.97 | 928,787 | +0.09(+0.28%) |
Feb 26, 2014 | 33.02 | 33.02 | 32.77 | 32.88 | 26,818 | +0.01(+0.02%) |
Feb 25, 2014 | 32.92 | 33.05 | 32.86 | 32.87 | 28,188 | -0.01(-0.04%) |
Feb 24, 2014 | 32.80 | 33.06 | 32.64 | 32.89 | 24,783 | +0.25(+0.76%) |
Feb 21, 2014 | 32.83 | 32.83 | 32.64 | 32.64 | 61,553 | -0.05(-0.14%) |
Feb 20, 2014 | 32.54 | 32.76 | 32.50 | 32.68 | 16,955 | +0.19(+0.58%) |
Feb 19, 2014 | 32.57 | 32.69 | 32.49 | 32.50 | 45,298 | -0.09(-0.29%) |
Feb 18, 2014 | 32.69 | 32.73 | 32.58 | 32.59 | 43,997 | -0.02(-0.07%) |
Feb 14, 2014 | 32.33 | 32.61 | 32.61 | 32.61 | 27,455 | +0.16(+0.49%) |
Feb 13, 2014 | 32.06 | 32.51 | 32.06 | 32.45 | 36,281 | +0.07(+0.23%) |
Feb 12, 2014 | 32.33 | 32.44 | 32.25 | 32.38 | 51,338 | -0.07(-0.22%) |
Feb 11, 2014 | 32.05 | 32.48 | 32.03 | 32.45 | 56,988 | +0.28(+0.88%) |
Feb 10, 2014 | 32.16 | 32.16 | 31.99 | 32.16 | 30,164 | +0.08(+0.25%) |
Feb 07, 2014 | 31.83 | 32.08 | 31.83 | 32.08 | 56,967 | +0.37(+1.17%) |
Feb 06, 2014 | 31.57 | 31.73 | 31.48 | 31.71 | 53,232 | +0.38(+1.22%) |
Feb 05, 2014 | 31.21 | 31.36 | 31.05 | 31.33 | 127,881 | +0.10(+0.32%) |
Feb 04, 2014 | 31.15 | 31.28 | 31.12 | 31.23 | 76,522 | +0.18(+0.56%) |
Feb 03, 2014 | 31.72 | 31.72 | 31.05 | 31.05 | 90,976 | -0.54(-1.72%) |
Jan 31, 2014 | 31.53 | 31.78 | 31.34 | 31.60 | 659,019 | -0.22(-0.70%) |
Jan 30, 2014 | 31.89 | 31.90 | 31.77 | 31.82 | 27,129 | -0.02(-0.07%) |
Jan 29, 2014 | 32.15 | 32.15 | 31.81 | 31.84 | 97,763 | -0.57(-1.77%) |
Jan 28, 2014 | 32.28 | 32.43 | 32.24 | 32.42 | 196,432 | +0.12(+0.38%) |
Jan 27, 2014 | 32.43 | 32.43 | 32.18 | 32.30 | 59,918 | -0.07(-0.23%) |
Jan 24, 2014 | 32.74 | 32.74 | 32.37 | 32.37 | 39,573 | -0.57(-1.72%) |
Jan 23, 2014 | 33.13 | 33.13 | 32.82 | 32.94 | 38,103 | -0.27(-0.80%) |
Jan 22, 2014 | 33.20 | 33.22 | 33.10 | 33.20 | 42,019 | +0.13(+0.39%) |
Jan 21, 2014 | 33.06 | 33.15 | 32.93 | 33.07 | 126,152 | +0.26(+0.78%) |
Jan 17, 2014 | 32.99 | 32.82 | 32.82 | 32.82 | 92,628 | -0.18(-0.54%) |
Jan 16, 2014 | 32.99 | 33.05 | 32.91 | 32.99 | 64,134 | +0.04(+0.11%) |
Jan 15, 2014 | 33.04 | 33.00 | 32.92 | 32.96 | 57,424 | -0.08(-0.25%) |
Jan 14, 2014 | 32.95 | 33.04 | 32.88 | 33.04 | 54,674 | +0.25(+0.76%) |
Jan 13, 2014 | 32.89 | 32.97 | 32.74 | 32.79 | 153,666 | -0.19(-0.59%) |
Jan 10, 2014 | 32.86 | 33.03 | 32.86 | 32.99 | 57,753 | +0.15(+0.46%) |
Jan 09, 2014 | 32.86 | 32.92 | 32.66 | 32.83 | 52,539 | +0.00(+0.00%) |
Jan 08, 2014 | 33.05 | 33.05 | 32.83 | 32.83 | 32,609 | -0.29(-0.87%) |
Jan 07, 2014 | 33.10 | 33.14 | 33.08 | 33.12 | 24,540 | +0.09(+0.27%) |
Jan 06, 2014 | 33.10 | 33.10 | 32.93 | 33.03 | 20,062 | -0.08(-0.24%) |
Jan 03, 2014 | 33.09 | 33.21 | 33.05 | 33.11 | 18,017 | +0.07(+0.20%) |
Jan 02, 2014 | 33.36 | 33.36 | 33.01 | 33.05 | 308,910 | -0.54(-1.61%) |
Dec 31, 2013 | 33.59 | 33.59 | 33.59 | 33.59 | 29,507 | +0.01(+0.03%) |
Dec 30, 2013 | 33.52 | 33.61 | 33.49 | 33.58 | 58,797 | +0.10(+0.29%) |
Dec 27, 2013 | 33.36 | 33.54 | 33.36 | 33.48 | 53,332 | +0.20(+0.61%) |
Dec 26, 2013 | 33.31 | 33.36 | 33.20 | 33.27 | 24,961 | +0.14(+0.43%) |
Dec 24, 2013 | 33.10 | 33.19 | 33.10 | 33.13 | 19,562 | +0.05(+0.14%) |
Dec 23, 2013 | 33.08 | 33.13 | 33.01 | 33.08 | 57,137 | +0.09(+0.28%) |
Dec 20, 2013 | 32.97 | 33.08 | 32.93 | 32.99 | 94,032 | +0.10(+0.31%) |
Dec 19, 2013 | 32.82 | 32.96 | 32.77 | 32.89 | 70,503 | -0.05(-0.15%) |
Dec 18, 2013 | 32.57 | 32.94 | 32.55 | 32.94 | 88,071 | +0.38(+1.17%) |
Dec 17, 2013 | 32.62 | 32.62 | 32.44 | 32.56 | 50,324 | -0.12(-0.38%) |
Dec 16, 2013 | 32.76 | 32.80 | 32.65 | 32.68 | 45,038 | +0.11(+0.35%) |
Dec 13, 2013 | 32.64 | 32.64 | 32.50 | 32.57 | 19,019 | -0.06(-0.19%) |
Dec 12, 2013 | 32.99 | 32.99 | 32.60 | 32.63 | 67,659 | -0.37(-1.12%) |
Dec 11, 2013 | 33.21 | 33.21 | 33.00 | 33.00 | 31,206 | -0.16(-0.49%) |
Dec 10, 2013 | 33.31 | 33.31 | 33.12 | 33.16 | 58,987 | -0.19(-0.57%) |
Dec 09, 2013 | 33.28 | 33.36 | 33.28 | 33.36 | 42,005 | +0.11(+0.34%) |
Dec 06, 2013 | 32.96 | 33.29 | 32.96 | 33.24 | 33,869 | +0.34(+1.04%) |
Dec 05, 2013 | 33.06 | 33.06 | 32.85 | 32.90 | 141,440 | -0.19(-0.56%) |
Dec 04, 2013 | 32.94 | 33.11 | 32.83 | 33.09 | 26,125 | -0.05(-0.16%) |
Dec 03, 2013 | 32.97 | 33.19 | 32.97 | 33.14 | 95,526 | -0.03(-0.10%) |
Dec 02, 2013 | 33.34 | 33.34 | 33.13 | 33.17 | 306,201 | -0.16(-0.49%) |
Nov 29, 2013 | 33.57 | 33.57 | 33.32 | 33.34 | 59,633 | -0.04(-0.12%) |
Nov 27, 2013 | 33.31 | 33.46 | 33.31 | 33.38 | 35,605 | +0.02(+0.06%) |
Nov 26, 2013 | 33.24 | 33.50 | 33.24 | 33.36 | 41,528 | -0.11(-0.33%) |
Nov 25, 2013 | 33.59 | 33.63 | 33.45 | 33.47 | 18,638 | -0.07(-0.21%) |
Nov 22, 2013 | 33.48 | 33.57 | 33.39 | 33.54 | 24,610 | +0.07(+0.20%) |
Nov 21, 2013 | 33.37 | 33.48 | 33.34 | 33.47 | 30,724 | +0.05(+0.16%) |
Nov 20, 2013 | 33.69 | 33.73 | 33.34 | 33.42 | 42,733 | -0.18(-0.54%) |
Nov 19, 2013 | 33.56 | 33.69 | 33.56 | 33.60 | 16,407 | -0.06(-0.17%) |
Nov 18, 2013 | 33.70 | 33.86 | 33.60 | 33.66 | 20,459 | +0.02(+0.06%) |
Nov 15, 2013 | 33.56 | 33.69 | 33.55 | 33.64 | 12,487 | +0.08(+0.23%) |
Nov 14, 2013 | 33.24 | 33.60 | 33.24 | 33.56 | 101,599 | +0.32(+0.97%) |
Nov 12, 2013 | 33.19 | 33.24 | 33.09 | 33.24 | 14,995 | +0.02(+0.06%) |
Nov 11, 2013 | 33.33 | 33.33 | 33.19 | 33.22 | 8,650 | +0.03(+0.09%) |
Nov 08, 2013 | 32.97 | 33.19 | 32.90 | 33.19 | 174,411 | +0.08(+0.26%) |
Nov 07, 2013 | 33.41 | 33.50 | 33.05 | 33.11 | 52,036 | -0.41(-1.21%) |
Nov 06, 2013 | 33.27 | 33.54 | 33.27 | 33.51 | 80,129 | +0.26(+0.79%) |
Nov 05, 2013 | 33.12 | 33.32 | 33.10 | 33.25 | 502,231 | -0.07(-0.21%) |
Nov 04, 2013 | 33.39 | 33.39 | 33.17 | 33.32 | 157,840 | +0.09(+0.26%) |
Nov 01, 2013 | 33.21 | 33.26 | 33.10 | 33.23 | 177,862 | -0.10(-0.31%) |
Oct 31, 2013 | 33.27 | 33.43 | 33.26 | 33.34 | 62,177 | -0.08(-0.25%) |
Oct 30, 2013 | 33.73 | 33.73 | 33.36 | 33.42 | 242,633 | -0.27(-0.80%) |
Oct 29, 2013 | 33.55 | 33.69 | 33.53 | 33.69 | 166,051 | +0.18(+0.53%) |
Oct 28, 2013 | 33.35 | 33.60 | 33.31 | 33.51 | 647,805 | +0.24(+0.71%) |
Oct 25, 2013 | 33.31 | 33.31 | 33.12 | 33.28 | 640,662 | +0.08(+0.23%) |
Oct 24, 2013 | 33.38 | 33.38 | 33.14 | 33.20 | 73,151 | +0.03(+0.10%) |
Oct 23, 2013 | 33.20 | 33.22 | 33.07 | 33.17 | 100,013 | -0.09(-0.27%) |
Oct 22, 2013 | 32.91 | 33.34 | 32.91 | 33.26 | 80,276 | +0.44(+1.35%) |
Oct 21, 2013 | 32.81 | 32.86 | 32.72 | 32.81 | 101,987 | -0.06(-0.18%) |
Oct 18, 2013 | 32.93 | 32.93 | 32.81 | 32.87 | 139,632 | +0.19(+0.59%) |
Oct 17, 2013 | 32.27 | 32.70 | 32.27 | 32.68 | 98,016 | +0.54(+1.67%) |
Oct 16, 2013 | 31.93 | 32.14 | 31.81 | 32.14 | 34,489 | +0.32(+1.02%) |
Oct 15, 2013 | 32.08 | 32.08 | 31.82 | 31.82 | 747,046 | -0.21(-0.65%) |
Oct 14, 2013 | 31.80 | 32.04 | 31.80 | 32.02 | 15,692 | +0.03(+0.11%) |
Oct 11, 2013 | 31.91 | 31.99 | 31.79 | 31.99 | 27,216 | +0.15(+0.46%) |
Oct 10, 2013 | 31.51 | 31.88 | 31.51 | 31.84 | 81,447 | +0.51(+1.61%) |
Oct 09, 2013 | 31.36 | 31.40 | 31.23 | 31.34 | 44,712 | -0.01(-0.02%) |
Oct 08, 2013 | 31.41 | 31.55 | 31.33 | 31.35 | 32,292 | -0.13(-0.42%) |
Oct 07, 2013 | 31.53 | 31.62 | 31.42 | 31.48 | 42,575 | -0.18(-0.58%) |
Oct 04, 2013 | 31.55 | 31.67 | 31.53 | 31.66 | 65,351 | +0.05(+0.16%) |
Oct 03, 2013 | 31.81 | 31.81 | 31.55 | 31.61 | 30,227 | -0.11(-0.35%) |
Oct 02, 2013 | 31.73 | 31.73 | 31.50 | 31.72 | 91,103 | -0.11(-0.34%) |
Oct 01, 2013 | 31.68 | 31.90 | 31.68 | 31.83 | 85,813 | -0.28(-0.88%) |
Sep 27, 2013 | 32.11 | 32.11 | 31.95 | 32.11 | 1,698,457 | +0.01(+0.04%) |
Sep 26, 2013 | 32.13 | 32.14 | 32.04 | 32.10 | 17,602 | +0.07(+0.23%) |
Sep 25, 2013 | 32.11 | 32.16 | 31.99 | 32.03 | 43,878 | -0.13(-0.40%) |
Sep 24, 2013 | 32.26 | 32.38 | 32.15 | 32.16 | 33,400 | -0.23(-0.70%) |
Sep 23, 2013 | 32.38 | 32.44 | 32.28 | 32.38 | 86,580 | -0.07(-0.22%) |
Sep 20, 2013 | 32.58 | 32.59 | 32.44 | 32.45 | 128,818 | -0.21(-0.65%) |
Sep 19, 2013 | 32.81 | 32.85 | 32.60 | 32.67 | 114,245 | -0.02(-0.05%) |
Sep 18, 2013 | 32.20 | 32.73 | 32.05 | 32.68 | 99,604 | +0.57(+1.77%) |
Sep 17, 2013 | 32.07 | 32.15 | 32.07 | 32.11 | 88,430 | +0.07(+0.23%) |
Sep 16, 2013 | 32.16 | 32.16 | 31.99 | 32.04 | 200,314 | +0.22(+0.70%) |
Sep 13, 2013 | 31.73 | 31.85 | 31.68 | 31.82 | 83,546 | +0.28(+0.89%) |
Sep 12, 2013 | 31.61 | 31.65 | 31.54 | 31.54 | 46,463 | -0.05(-0.16%) |
Sep 11, 2013 | 31.45 | 31.60 | 31.37 | 31.59 | 25,537 | +0.12(+0.37%) |
Sep 10, 2013 | 31.47 | 31.47 | 31.36 | 31.47 | 39,595 | +0.17(+0.55%) |
Sep 09, 2013 | 30.99 | 31.30 | 30.99 | 31.30 | 701,660 | +0.31(+1.00%) |
Sep 06, 2013 | 30.92 | 31.12 | 30.78 | 30.99 | 121,426 | +0.12(+0.39%) |
Sep 05, 2013 | 30.89 | 30.94 | 30.84 | 30.87 | 17,055 | -0.06(-0.19%) |
Sep 04, 2013 | 30.79 | 31.00 | 30.71 | 30.93 | 46,414 | +0.10(+0.31%) |