Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.45 | 30.54 | 30.17 | 30.20 | 2,782,035 | -0.35(-1.13%) |
Jul 30, 2014 | 30.59 | 30.73 | 30.39 | 30.55 | 2,269,617 | -0.01(-0.02%) |
Jul 29, 2014 | 30.85 | 30.95 | 30.55 | 30.56 | 2,211,944 | -0.26(-0.85%) |
Jul 28, 2014 | 31.00 | 31.00 | 30.61 | 30.82 | 1,663,982 | -0.11(-0.35%) |
Jul 25, 2014 | 30.99 | 31.12 | 30.70 | 30.93 | 2,046,943 | -0.13(-0.42%) |
Jul 24, 2014 | 30.78 | 31.13 | 30.73 | 31.06 | 2,223,336 | +0.36(+1.19%) |
Jul 23, 2014 | 30.78 | 30.86 | 30.68 | 30.70 | 1,475,438 | -0.09(-0.31%) |
Jul 22, 2014 | 30.82 | 30.97 | 30.72 | 30.79 | 1,425,352 | +0.12(+0.40%) |
Jul 21, 2014 | 30.73 | 30.80 | 30.43 | 30.67 | 1,768,199 | -0.07(-0.21%) |
Jul 18, 2014 | 30.46 | 30.75 | 30.34 | 30.73 | 2,247,303 | +0.36(+1.18%) |
Jul 17, 2014 | 30.73 | 30.81 | 30.32 | 30.38 | 2,295,248 | -0.41(-1.33%) |
Jul 16, 2014 | 30.99 | 31.08 | 30.76 | 30.78 | 1,728,965 | -0.12(-0.38%) |
Jul 15, 2014 | 30.87 | 30.94 | 30.64 | 30.90 | 2,912,224 | +0.13(+0.43%) |
Jul 14, 2014 | 30.81 | 30.89 | 30.68 | 30.77 | 1,844,957 | +0.18(+0.57%) |
Jul 11, 2014 | 30.64 | 30.69 | 30.46 | 30.59 | 1,957,307 | +0.00(+0.01%) |
Jul 10, 2014 | 30.54 | 30.75 | 30.27 | 30.59 | 2,707,565 | +0.16(+0.52%) |
Jul 09, 2014 | 30.75 | 30.84 | 30.36 | 30.43 | 3,372,809 | -0.12(-0.38%) |
Jul 08, 2014 | 30.35 | 30.83 | 30.21 | 30.55 | 5,306,644 | +0.31(+1.04%) |
Jul 07, 2014 | 30.32 | 30.32 | 30.04 | 30.24 | 2,039,499 | -0.09(-0.29%) |
Jul 03, 2014 | 30.08 | 30.32 | 30.32 | 30.32 | 3,099,408 | +0.29(+0.97%) |
Jul 02, 2014 | 30.10 | 30.49 | 29.67 | 30.03 | 6,058,145 | -0.72(-2.33%) |
Jul 01, 2014 | 29.70 | 31.02 | 29.62 | 30.75 | 5,979,107 | +0.42(+1.37%) |
Jun 30, 2014 | 29.78 | 30.45 | 29.78 | 30.33 | 3,087,354 | +0.26(+0.85%) |
Jun 27, 2014 | 30.09 | 30.29 | 29.94 | 30.08 | 2,885,236 | -0.03(-0.11%) |
Jun 26, 2014 | 30.17 | 30.24 | 29.91 | 30.11 | 2,616,393 | -0.10(-0.33%) |
Jun 25, 2014 | 30.12 | 30.35 | 30.06 | 30.21 | 2,173,571 | -0.04(-0.14%) |
Jun 24, 2014 | 30.29 | 30.64 | 30.19 | 30.25 | 2,669,522 | -0.09(-0.31%) |
Jun 23, 2014 | 30.39 | 30.40 | 30.13 | 30.35 | 1,621,222 | -0.04(-0.14%) |
Jun 20, 2014 | 30.24 | 30.51 | 30.11 | 30.39 | 3,914,870 | +0.31(+1.02%) |
Jun 19, 2014 | 30.35 | 30.35 | 29.95 | 30.08 | 1,844,486 | -0.14(-0.46%) |
Jun 18, 2014 | 30.02 | 30.25 | 29.86 | 30.22 | 1,578,537 | +0.15(+0.49%) |
Jun 17, 2014 | 29.92 | 30.21 | 29.81 | 30.08 | 2,527,002 | +0.12(+0.39%) |
Jun 16, 2014 | 29.89 | 30.16 | 29.81 | 29.96 | 1,546,323 | -0.04(-0.12%) |
Jun 13, 2014 | 29.87 | 30.05 | 29.84 | 30.00 | 1,681,881 | +0.20(+0.69%) |
Jun 12, 2014 | 29.75 | 29.94 | 29.67 | 29.79 | 1,671,918 | -0.11(-0.37%) |
Jun 11, 2014 | 29.97 | 29.97 | 29.75 | 29.90 | 1,648,628 | -0.12(-0.39%) |
Jun 10, 2014 | 30.13 | 30.20 | 29.98 | 30.02 | 1,405,632 | -0.05(-0.17%) |
Jun 06, 2014 | 30.06 | 30.36 | 29.94 | 30.07 | 2,639,525 | +0.07(+0.22%) |
Jun 05, 2014 | 29.78 | 30.00 | 29.46 | 30.00 | 2,845,649 | +0.20(+0.69%) |
Jun 04, 2014 | 29.46 | 29.80 | 29.34 | 29.80 | 2,699,714 | +0.28(+0.94%) |
Jun 03, 2014 | 29.66 | 29.75 | 29.35 | 29.52 | 3,308,674 | -0.31(-1.05%) |
Jun 02, 2014 | 30.03 | 30.12 | 29.80 | 29.83 | 2,384,504 | -0.17(-0.56%) |
May 30, 2014 | 30.35 | 30.38 | 29.95 | 30.00 | 4,134,102 | -0.24(-0.80%) |
May 29, 2014 | 30.00 | 30.25 | 29.97 | 30.24 | 1,541,833 | +0.27(+0.90%) |
May 28, 2014 | 30.07 | 30.15 | 29.85 | 29.97 | 1,977,418 | -0.04(-0.12%) |
May 27, 2014 | 29.79 | 30.02 | 29.73 | 30.01 | 1,910,993 | +0.22(+0.74%) |
May 23, 2014 | 29.68 | 29.79 | 29.79 | 29.79 | 2,086,825 | +0.26(+0.89%) |
May 22, 2014 | 29.57 | 29.66 | 29.46 | 29.53 | 1,943,926 | -0.04(-0.15%) |
May 21, 2014 | 29.83 | 29.95 | 29.56 | 29.57 | 2,725,862 | -0.20(-0.66%) |
May 20, 2014 | 30.00 | 30.01 | 29.69 | 29.77 | 3,188,423 | -0.20(-0.66%) |
May 19, 2014 | 29.86 | 30.00 | 29.70 | 29.97 | 1,559,291 | +0.15(+0.51%) |
May 16, 2014 | 29.51 | 29.87 | 29.37 | 29.81 | 2,275,035 | +0.31(+1.06%) |
May 15, 2014 | 29.74 | 29.74 | 29.21 | 29.50 | 2,983,198 | -0.34(-1.13%) |
May 14, 2014 | 30.13 | 30.21 | 29.81 | 29.83 | 2,275,772 | -0.34(-1.14%) |
May 13, 2014 | 30.16 | 30.34 | 30.08 | 30.18 | 2,150,078 | +0.03(+0.10%) |
May 12, 2014 | 29.89 | 30.24 | 29.89 | 30.15 | 2,057,864 | +0.31(+1.03%) |
May 09, 2014 | 29.80 | 29.94 | 29.65 | 29.84 | 2,281,696 | +0.09(+0.29%) |
May 08, 2014 | 29.43 | 29.77 | 29.21 | 29.75 | 2,821,413 | +0.49(+1.67%) |
May 07, 2014 | 29.53 | 29.70 | 29.09 | 29.27 | 4,084,095 | -0.25(-0.86%) |
May 06, 2014 | 29.85 | 30.00 | 29.48 | 29.52 | 2,622,690 | -0.50(-1.66%) |
May 05, 2014 | 29.73 | 30.15 | 29.60 | 30.02 | 2,255,843 | +0.07(+0.22%) |
May 02, 2014 | 29.38 | 30.20 | 29.38 | 29.95 | 2,497,455 | -0.01(-0.02%) |
May 01, 2014 | 30.23 | 30.31 | 29.90 | 29.96 | 2,006,348 | -0.29(-0.96%) |
Apr 30, 2014 | 29.50 | 30.25 | 29.44 | 30.25 | 3,862,793 | +0.67(+2.25%) |
Apr 29, 2014 | 29.68 | 29.69 | 29.50 | 29.58 | 2,628,828 | +0.15(+0.52%) |
Apr 28, 2014 | 29.42 | 29.56 | 29.07 | 29.43 | 2,612,265 | +0.21(+0.72%) |
Apr 25, 2014 | 29.46 | 29.61 | 29.21 | 29.22 | 2,137,904 | -0.38(-1.30%) |
Apr 24, 2014 | 29.81 | 29.84 | 29.52 | 29.61 | 2,225,951 | +0.03(+0.10%) |
Apr 23, 2014 | 29.66 | 29.76 | 29.56 | 29.58 | 2,099,080 | -0.08(-0.27%) |
Apr 22, 2014 | 29.43 | 29.73 | 29.42 | 29.66 | 2,063,703 | +0.11(+0.37%) |
Apr 21, 2014 | 29.74 | 29.82 | 29.45 | 29.55 | 1,822,332 | -0.07(-0.22%) |
Apr 17, 2014 | 29.51 | 29.61 | 29.61 | 29.61 | 2,196,953 | +0.04(+0.12%) |
Apr 16, 2014 | 29.72 | 29.83 | 29.35 | 29.58 | 2,583,825 | +0.14(+0.49%) |
Apr 15, 2014 | 29.08 | 29.50 | 28.98 | 29.43 | 3,693,221 | +0.27(+0.94%) |
Apr 14, 2014 | 29.11 | 29.29 | 28.82 | 29.16 | 2,793,298 | +0.27(+0.95%) |
Apr 11, 2014 | 29.29 | 29.39 | 28.79 | 28.88 | 4,461,990 | -0.51(-1.75%) |
Apr 10, 2014 | 29.88 | 30.11 | 29.38 | 29.40 | 5,097,390 | -0.44(-1.48%) |
Apr 09, 2014 | 29.95 | 30.04 | 29.52 | 29.84 | 4,174,346 | -0.04(-0.15%) |
Apr 08, 2014 | 29.88 | 30.06 | 29.69 | 29.88 | 3,415,541 | -0.03(-0.10%) |
Apr 07, 2014 | 29.81 | 30.01 | 29.49 | 29.91 | 4,968,718 | -0.09(-0.31%) |
Apr 04, 2014 | 31.15 | 31.15 | 29.99 | 30.00 | 4,401,063 | -0.96(-3.11%) |
Apr 03, 2014 | 31.33 | 31.33 | 30.58 | 30.97 | 3,543,398 | -0.01(-0.02%) |
Apr 02, 2014 | 30.53 | 31.03 | 30.52 | 30.97 | 4,485,968 | +0.22(+0.73%) |
Apr 01, 2014 | 30.76 | 30.77 | 30.42 | 30.75 | 3,574,267 | -0.07(-0.23%) |
Mar 31, 2014 | 30.84 | 31.05 | 30.72 | 30.82 | 3,543,441 | +0.03(+0.09%) |
Mar 28, 2014 | 30.81 | 31.13 | 30.55 | 30.79 | 2,565,811 | +0.03(+0.09%) |
Mar 27, 2014 | 31.27 | 31.52 | 30.21 | 30.76 | 4,834,123 | +0.43(+1.43%) |
Mar 26, 2014 | 30.76 | 30.88 | 30.32 | 30.33 | 3,569,276 | -0.40(-1.29%) |
Mar 25, 2014 | 30.84 | 30.89 | 30.40 | 30.73 | 2,294,809 | +0.09(+0.28%) |
Mar 24, 2014 | 31.10 | 31.18 | 30.51 | 30.64 | 2,923,736 | -0.35(-1.14%) |
Mar 21, 2014 | 31.38 | 31.38 | 30.82 | 30.99 | 6,720,158 | -0.06(-0.19%) |
Mar 20, 2014 | 30.71 | 31.18 | 30.62 | 31.05 | 3,452,826 | +0.25(+0.82%) |
Mar 19, 2014 | 30.88 | 31.02 | 30.56 | 30.80 | 2,318,319 | -0.08(-0.26%) |
Mar 18, 2014 | 30.68 | 30.96 | 30.58 | 30.88 | 2,058,804 | +0.32(+1.04%) |
Mar 17, 2014 | 30.53 | 30.69 | 30.37 | 30.56 | 1,763,984 | +0.30(+1.00%) |
Mar 14, 2014 | 30.19 | 30.34 | 29.98 | 30.26 | 2,811,288 | +0.09(+0.31%) |
Mar 13, 2014 | 30.77 | 30.77 | 30.13 | 30.16 | 2,399,376 | -0.51(-1.67%) |
Mar 12, 2014 | 30.42 | 30.69 | 30.32 | 30.68 | 2,584,128 | +0.07(+0.21%) |
Mar 11, 2014 | 30.75 | 30.82 | 30.50 | 30.61 | 1,427,389 | -0.09(-0.28%) |
Mar 10, 2014 | 30.83 | 30.93 | 30.58 | 30.70 | 2,271,939 | -0.15(-0.49%) |
Mar 07, 2014 | 30.41 | 31.07 | 30.41 | 30.85 | 3,539,894 | +0.45(+1.48%) |
Mar 06, 2014 | 30.47 | 30.54 | 30.33 | 30.40 | 2,201,161 | -0.01(-0.05%) |
Mar 05, 2014 | 30.58 | 30.62 | 30.24 | 30.42 | 2,641,864 | -0.22(-0.71%) |
Mar 04, 2014 | 30.24 | 30.76 | 30.18 | 30.63 | 3,915,595 | +0.84(+2.82%) |
Mar 03, 2014 | 30.06 | 30.21 | 29.66 | 29.79 | 2,451,281 | -0.42(-1.39%) |
Feb 28, 2014 | 29.99 | 30.37 | 29.78 | 30.21 | 3,378,358 | +0.15(+0.51%) |
Feb 27, 2014 | 30.16 | 30.19 | 29.82 | 30.06 | 4,513,770 | -0.07(-0.22%) |
Feb 26, 2014 | 29.97 | 30.31 | 29.79 | 30.13 | 4,520,833 | +0.27(+0.90%) |
Feb 25, 2014 | 30.13 | 30.29 | 29.84 | 29.86 | 4,168,639 | -0.19(-0.63%) |
Feb 24, 2014 | 29.98 | 30.33 | 29.92 | 30.05 | 2,238,245 | +0.13(+0.44%) |
Feb 21, 2014 | 30.09 | 30.22 | 29.59 | 29.92 | 4,017,488 | +0.06(+0.19%) |
Feb 20, 2014 | 29.90 | 30.03 | 29.67 | 29.86 | 3,189,009 | -0.17(-0.58%) |
Feb 19, 2014 | 30.06 | 30.37 | 29.95 | 30.03 | 3,278,951 | -0.01(-0.02%) |
Feb 18, 2014 | 30.09 | 30.11 | 29.89 | 30.04 | 3,775,762 | -0.05(-0.17%) |
Feb 14, 2014 | 29.92 | 30.09 | 30.09 | 30.09 | 2,876,426 | +0.04(+0.12%) |
Feb 13, 2014 | 29.67 | 30.13 | 29.66 | 30.05 | 2,359,352 | +0.05(+0.17%) |
Feb 12, 2014 | 29.93 | 30.16 | 29.75 | 30.00 | 2,969,953 | +0.22(+0.73%) |
Feb 11, 2014 | 29.99 | 29.99 | 29.45 | 29.79 | 2,840,515 | +0.32(+1.08%) |
Feb 10, 2014 | 29.47 | 29.56 | 29.35 | 29.47 | 4,652,258 | -0.12(-0.42%) |
Feb 07, 2014 | 30.30 | 30.30 | 29.35 | 29.59 | 5,148,751 | -0.08(-0.27%) |
Feb 06, 2014 | 29.45 | 29.70 | 29.41 | 29.67 | 2,239,583 | +0.20(+0.66%) |
Feb 05, 2014 | 29.42 | 29.54 | 29.16 | 29.48 | 4,154,893 | -0.07(-0.23%) |
Feb 04, 2014 | 29.23 | 29.75 | 29.12 | 29.54 | 5,207,616 | +0.31(+1.07%) |
Feb 03, 2014 | 30.29 | 30.37 | 29.19 | 29.23 | 5,304,376 | -1.03(-3.40%) |
Jan 31, 2014 | 30.10 | 30.41 | 30.03 | 30.26 | 3,879,392 | -0.33(-1.09%) |
Jan 30, 2014 | 30.26 | 30.70 | 30.13 | 30.59 | 2,973,462 | +0.44(+1.46%) |
Jan 29, 2014 | 30.19 | 30.36 | 30.05 | 30.15 | 3,826,890 | -0.19(-0.64%) |
Jan 28, 2014 | 30.06 | 30.41 | 29.98 | 30.34 | 2,871,558 | +0.29(+0.98%) |
Jan 27, 2014 | 29.75 | 30.36 | 29.75 | 30.05 | 3,115,411 | -0.14(-0.48%) |
Jan 24, 2014 | 30.91 | 30.97 | 30.18 | 30.19 | 4,360,326 | -0.87(-2.79%) |
Jan 23, 2014 | 31.18 | 31.35 | 30.82 | 31.06 | 3,797,777 | -0.30(-0.96%) |
Jan 22, 2014 | 31.46 | 31.58 | 31.24 | 31.36 | 3,163,649 | -0.05(-0.16%) |
Jan 21, 2014 | 31.68 | 31.78 | 31.38 | 31.41 | 3,406,797 | -0.23(-0.73%) |
Jan 17, 2014 | 31.42 | 31.64 | 31.64 | 31.64 | 3,804,726 | +0.11(+0.34%) |
Jan 16, 2014 | 31.31 | 31.61 | 31.25 | 31.53 | 4,312,137 | +0.22(+0.71%) |
Jan 15, 2014 | 31.40 | 31.53 | 31.22 | 31.31 | 5,820,107 | -0.09(-0.27%) |
Jan 14, 2014 | 31.38 | 31.65 | 31.27 | 31.40 | 3,912,613 | +0.13(+0.41%) |
Jan 13, 2014 | 31.86 | 31.88 | 31.12 | 31.27 | 3,870,408 | -0.57(-1.78%) |
Jan 10, 2014 | 31.92 | 31.96 | 31.67 | 31.83 | 4,027,245 | -0.11(-0.36%) |
Jan 09, 2014 | 31.93 | 32.15 | 31.89 | 31.95 | 3,887,034 | -0.16(-0.51%) |
Jan 08, 2014 | 32.59 | 32.65 | 31.98 | 32.11 | 7,804,560 | -0.24(-0.73%) |
Jan 07, 2014 | 32.90 | 32.97 | 32.26 | 32.35 | 2,749,635 | +0.19(+0.58%) |
Jan 06, 2014 | 32.47 | 32.76 | 32.02 | 32.16 | 2,557,421 | -0.28(-0.86%) |
Jan 03, 2014 | 32.45 | 32.65 | 32.33 | 32.44 | 2,521,217 | +0.11(+0.36%) |
Jan 02, 2014 | 32.60 | 32.67 | 32.25 | 32.33 | 2,582,460 | -0.34(-1.03%) |
Dec 31, 2013 | 32.71 | 32.67 | 32.67 | 32.67 | 2,043,413 | -0.10(-0.31%) |
Dec 30, 2013 | 32.74 | 32.78 | 32.62 | 32.77 | 1,646,481 | +0.06(+0.20%) |
Dec 27, 2013 | 32.80 | 32.96 | 32.65 | 32.70 | 1,326,737 | -0.04(-0.13%) |
Dec 26, 2013 | 32.75 | 32.85 | 32.53 | 32.75 | 1,572,794 | +0.15(+0.46%) |
Dec 24, 2013 | 32.60 | 32.67 | 32.50 | 32.59 | 1,150,787 | -0.04(-0.11%) |
Dec 23, 2013 | 32.62 | 32.64 | 32.40 | 32.63 | 3,061,805 | +0.24(+0.73%) |
Dec 20, 2013 | 32.15 | 32.45 | 31.88 | 32.39 | 5,551,804 | +0.18(+0.56%) |
Dec 19, 2013 | 31.76 | 32.78 | 31.57 | 32.21 | 9,776,236 | +1.13(+3.65%) |
Dec 18, 2013 | 30.81 | 31.14 | 30.51 | 31.08 | 5,830,673 | +0.30(+0.98%) |
Dec 17, 2013 | 30.87 | 30.99 | 30.66 | 30.78 | 2,838,202 | -0.19(-0.63%) |
Dec 16, 2013 | 30.74 | 31.08 | 30.73 | 30.97 | 2,637,549 | +0.39(+1.27%) |
Dec 13, 2013 | 30.92 | 30.92 | 30.51 | 30.59 | 4,406,178 | -0.27(-0.88%) |
Dec 12, 2013 | 30.79 | 30.90 | 30.54 | 30.86 | 4,302,077 | +0.01(+0.02%) |
Dec 11, 2013 | 31.10 | 31.20 | 30.81 | 30.85 | 3,132,783 | -0.27(-0.88%) |
Dec 10, 2013 | 31.16 | 31.30 | 31.05 | 31.12 | 4,525,464 | -0.08(-0.25%) |
Dec 09, 2013 | 31.19 | 31.30 | 30.96 | 31.20 | 2,983,144 | +0.09(+0.28%) |
Dec 06, 2013 | 31.03 | 31.13 | 30.81 | 31.12 | 0 | +0.50(+1.62%) |
Dec 05, 2013 | 31.20 | 31.20 | 30.53 | 30.62 | 0 | -0.57(-1.84%) |
Dec 04, 2013 | 32.02 | 32.02 | 31.03 | 31.20 | 5,383,752 | -0.18(-0.57%) |
Dec 03, 2013 | 31.39 | 31.86 | 31.26 | 31.38 | 6,238,658 | +0.10(+0.32%) |
Dec 02, 2013 | 31.48 | 31.51 | 31.20 | 31.27 | 2,301,829 | -0.10(-0.32%) |
Nov 29, 2013 | 31.35 | 31.57 | 31.32 | 31.38 | 0 | -0.01(-0.05%) |
Nov 27, 2013 | 31.45 | 31.53 | 31.30 | 31.39 | 0 | +0.01(+0.02%) |
Nov 26, 2013 | 31.29 | 31.58 | 31.16 | 31.38 | 4,563,436 | +0.17(+0.55%) |
Nov 25, 2013 | 31.25 | 31.40 | 31.15 | 31.21 | 2,178,849 | +0.00(+0.00%) |
Nov 22, 2013 | 31.52 | 31.52 | 31.09 | 31.21 | 0 | -0.09(-0.30%) |
Nov 21, 2013 | 31.22 | 31.32 | 31.11 | 31.30 | 2,710,563 | +0.23(+0.74%) |
Nov 20, 2013 | 31.25 | 31.57 | 30.99 | 31.07 | 3,248,772 | -0.20(-0.64%) |
Nov 19, 2013 | 30.66 | 31.47 | 30.21 | 31.27 | 0 | +0.11(+0.37%) |
Nov 18, 2013 | 31.20 | 31.33 | 31.11 | 31.16 | 0 | +0.07(+0.23%) |
Nov 15, 2013 | 30.93 | 31.10 | 30.69 | 31.09 | 0 | +0.15(+0.49%) |
Nov 14, 2013 | 30.74 | 31.02 | 30.61 | 30.94 | 2,192,123 | +0.25(+0.83%) |
Nov 13, 2013 | 29.61 | 30.69 | 29.61 | 30.68 | 2,761,724 | +0.41(+1.34%) |
Nov 12, 2013 | 30.06 | 30.28 | 29.98 | 30.28 | 2,393,518 | +0.13(+0.42%) |
Nov 11, 2013 | 30.21 | 30.33 | 30.10 | 30.15 | 1,964,966 | -0.13(-0.44%) |
Nov 08, 2013 | 29.98 | 30.28 | 29.93 | 30.28 | 0 | +0.30(+1.01%) |
Nov 07, 2013 | 30.21 | 30.31 | 29.72 | 29.98 | 4,943,130 | -0.09(-0.29%) |
Nov 06, 2013 | 30.07 | 30.31 | 29.93 | 30.07 | 2,953,085 | +0.00(+0.00%) |
Nov 05, 2013 | 30.09 | 30.20 | 29.91 | 30.07 | 2,514,752 | -0.06(-0.20%) |
Nov 04, 2013 | 30.31 | 30.31 | 30.03 | 30.13 | 3,303,230 | +0.00(+0.01%) |
Nov 01, 2013 | 30.29 | 30.46 | 30.05 | 30.13 | 0 | -0.20(-0.65%) |
Oct 31, 2013 | 30.30 | 30.43 | 30.21 | 30.32 | 4,206,435 | -0.03(-0.08%) |
Oct 30, 2013 | 29.61 | 30.79 | 29.61 | 30.35 | 6,615,975 | -0.44(-1.44%) |
Oct 29, 2013 | 30.79 | 31.04 | 30.60 | 30.79 | 3,851,480 | +0.00(+0.00%) |
Oct 28, 2013 | 30.59 | 30.85 | 30.47 | 30.79 | 2,143,125 | +0.19(+0.63%) |
Oct 25, 2013 | 30.60 | 30.60 | 30.39 | 30.60 | 0 | +0.11(+0.35%) |
Oct 24, 2013 | 30.38 | 30.58 | 30.35 | 30.50 | 2,193,467 | +0.14(+0.45%) |
Oct 23, 2013 | 30.28 | 30.38 | 30.21 | 30.36 | 2,429,740 | -0.04(-0.14%) |
Oct 22, 2013 | 29.84 | 30.49 | 29.84 | 30.40 | 3,631,886 | +0.33(+1.09%) |
Oct 21, 2013 | 29.54 | 30.08 | 29.51 | 30.08 | 3,216,069 | +0.45(+1.51%) |
Oct 18, 2013 | 29.48 | 29.66 | 29.35 | 29.63 | 2,220,052 | +0.16(+0.56%) |
Oct 17, 2013 | 29.16 | 29.47 | 29.12 | 29.46 | 2,200,583 | +0.16(+0.56%) |
Oct 16, 2013 | 29.06 | 29.31 | 28.97 | 29.30 | 2,745,393 | +0.32(+1.10%) |
Oct 15, 2013 | 29.04 | 29.05 | 28.87 | 28.98 | 2,899,943 | -0.13(-0.44%) |
Oct 14, 2013 | 28.95 | 29.15 | 28.84 | 29.11 | 2,326,953 | +0.11(+0.39%) |
Oct 11, 2013 | 28.50 | 29.04 | 28.50 | 28.99 | 0 | +0.39(+1.37%) |
Oct 10, 2013 | 28.22 | 28.62 | 28.19 | 28.60 | 3,946,832 | +0.55(+1.95%) |
Oct 09, 2013 | 28.17 | 28.28 | 27.90 | 28.05 | 3,916,880 | -0.10(-0.35%) |
Oct 08, 2013 | 28.15 | 28.32 | 28.12 | 28.15 | 4,756,997 | -0.07(-0.25%) |
Oct 07, 2013 | 28.02 | 28.25 | 27.90 | 28.22 | 3,159,138 | +0.08(+0.28%) |
Oct 04, 2013 | 28.20 | 28.25 | 28.00 | 28.15 | 0 | +0.02(+0.08%) |
Oct 03, 2013 | 28.45 | 28.46 | 28.06 | 28.13 | 3,186,497 | -0.30(-1.05%) |
Oct 02, 2013 | 28.37 | 28.42 | 28.14 | 28.42 | 3,103,947 | -0.03(-0.10%) |
Oct 01, 2013 | 28.41 | 28.57 | 28.09 | 28.45 | 5,725,873 | -0.47(-1.62%) |
Sep 30, 2013 | 28.47 | 29.01 | 28.47 | 28.92 | 4,517,994 | +0.21(+0.72%) |
Sep 27, 2013 | 28.99 | 29.01 | 28.62 | 28.72 | 0 | -0.32(-1.10%) |
Sep 26, 2013 | 28.97 | 29.17 | 28.90 | 29.04 | 1,887,963 | +0.15(+0.52%) |
Sep 25, 2013 | 28.92 | 28.98 | 28.78 | 28.89 | 1,915,277 | -0.09(-0.29%) |
Sep 24, 2013 | 28.97 | 29.09 | 28.84 | 28.97 | 1,912,397 | +0.03(+0.10%) |
Sep 23, 2013 | 29.14 | 29.18 | 28.74 | 28.94 | 2,879,953 | -0.23(-0.78%) |
Sep 20, 2013 | 29.31 | 29.35 | 29.13 | 29.17 | 0 | -0.09(-0.29%) |
Sep 19, 2013 | 29.21 | 29.29 | 29.10 | 29.26 | 1,637,874 | +0.13(+0.45%) |
Sep 18, 2013 | 28.94 | 29.29 | 28.92 | 29.13 | 2,436,991 | +0.15(+0.50%) |
Sep 17, 2013 | 28.98 | 29.03 | 28.87 | 28.98 | 0 | +0.05(+0.17%) |
Sep 16, 2013 | 28.94 | 29.07 | 28.88 | 28.93 | 0 | +0.23(+0.79%) |
Sep 13, 2013 | 28.71 | 28.77 | 28.53 | 28.70 | 0 | +0.04(+0.12%) |
Sep 12, 2013 | 28.72 | 28.96 | 28.65 | 28.67 | 1,534,661 | -0.15(-0.52%) |
Sep 11, 2013 | 28.42 | 28.82 | 28.42 | 28.82 | 2,252,570 | +0.36(+1.25%) |
Sep 10, 2013 | 28.25 | 28.53 | 28.24 | 28.46 | 1,887,288 | +0.32(+1.14%) |
Sep 09, 2013 | 28.00 | 28.17 | 27.86 | 28.14 | 1,331,733 | +0.26(+0.94%) |
Sep 06, 2013 | 27.83 | 28.08 | 27.41 | 27.88 | 0 | +0.16(+0.56%) |
Sep 05, 2013 | 27.59 | 27.81 | 27.53 | 27.72 | 1,372,536 | +0.08(+0.28%) |
Sep 04, 2013 | 26.19 | 27.70 | 26.19 | 27.64 | 2,908,937 | +0.19(+0.70%) |
Sep 03, 2013 | 27.73 | 27.86 | 27.29 | 27.45 | 2,216,356 | -0.08(-0.28%) |
Aug 30, 2013 | 27.41 | 27.58 | 27.28 | 27.53 | 0 | +0.06(+0.23%) |
Aug 29, 2013 | 27.38 | 27.63 | 27.28 | 27.46 | 1,787,970 | +0.04(+0.13%) |
Aug 28, 2013 | 27.45 | 27.54 | 27.37 | 27.43 | 1,807,873 | +0.05(+0.18%) |
Aug 27, 2013 | 27.56 | 27.62 | 27.37 | 27.38 | 2,160,716 | -0.47(-1.69%) |
Aug 26, 2013 | 27.98 | 28.05 | 27.81 | 27.85 | 1,230,673 | -0.13(-0.46%) |
Aug 23, 2013 | 28.09 | 28.18 | 27.85 | 27.98 | 0 | -0.10(-0.36%) |
Aug 22, 2013 | 28.04 | 28.20 | 27.90 | 28.08 | 1,564,304 | +0.19(+0.69%) |
Aug 21, 2013 | 28.00 | 28.20 | 27.80 | 27.88 | 0 | -0.26(-0.91%) |
Aug 20, 2013 | 28.12 | 28.31 | 27.98 | 28.14 | 1,839,390 | +0.13(+0.46%) |
Aug 19, 2013 | 27.95 | 28.20 | 27.93 | 28.01 | 1,848,090 | +0.03(+0.10%) |
Aug 16, 2013 | 28.09 | 28.17 | 27.95 | 27.98 | 0 | -0.16(-0.56%) |
Aug 15, 2013 | 28.34 | 28.34 | 28.08 | 28.14 | 2,701,229 | -0.34(-1.20%) |
Aug 14, 2013 | 28.72 | 28.74 | 28.41 | 28.48 | 2,079,257 | -0.21(-0.72%) |
Aug 13, 2013 | 28.82 | 28.87 | 28.58 | 28.69 | 2,493,760 | -0.04(-0.12%) |
Aug 12, 2013 | 28.54 | 28.89 | 28.50 | 28.72 | 1,685,239 | -0.03(-0.10%) |
Aug 09, 2013 | 28.52 | 28.88 | 28.47 | 28.75 | 2,286,801 | +0.11(+0.37%) |
Aug 08, 2013 | 28.88 | 28.88 | 28.62 | 28.64 | 2,127,688 | -0.06(-0.20%) |
Aug 07, 2013 | 28.79 | 28.81 | 28.54 | 28.70 | 2,199,294 | -0.14(-0.47%) |
Aug 06, 2013 | 28.74 | 28.96 | 28.73 | 28.84 | 2,541,847 | +0.01(+0.02%) |
Aug 05, 2013 | 28.82 | 28.91 | 28.76 | 28.83 | 3,643,018 | -0.19(-0.64%) |
Aug 02, 2013 | 29.06 | 29.06 | 28.54 | 29.01 | 3,966,463 | +0.23(+0.82%) |