Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 30.93 | 30.68 | 30.68 | 30.68 | 2,323,520 | -0.10(-0.31%) |
Aug 28, 2014 | 30.65 | 30.94 | 30.65 | 30.77 | 1,359,825 | -0.13(-0.43%) |
Aug 27, 2014 | 30.90 | 30.92 | 30.77 | 30.91 | 1,568,657 | -0.01(-0.05%) |
Aug 26, 2014 | 30.91 | 31.07 | 30.88 | 30.92 | 909,013 | +0.05(+0.17%) |
Aug 25, 2014 | 31.05 | 31.10 | 30.85 | 30.87 | 1,195,311 | -0.01(-0.05%) |
Aug 22, 2014 | 31.07 | 31.07 | 30.82 | 30.88 | 1,199,507 | -0.12(-0.38%) |
Aug 21, 2014 | 30.78 | 31.02 | 30.71 | 31.00 | 1,372,992 | +0.18(+0.57%) |
Aug 20, 2014 | 30.96 | 31.06 | 30.73 | 30.82 | 2,030,088 | -0.24(-0.76%) |
Aug 19, 2014 | 31.02 | 31.07 | 30.89 | 31.06 | 1,232,732 | +0.06(+0.19%) |
Aug 18, 2014 | 30.91 | 31.05 | 30.79 | 31.00 | 2,355,139 | +0.40(+1.30%) |
Aug 15, 2014 | 30.90 | 30.94 | 30.40 | 30.60 | 2,710,370 | -0.11(-0.37%) |
Aug 14, 2014 | 30.29 | 30.75 | 30.29 | 30.72 | 1,295,225 | +0.10(+0.32%) |
Aug 13, 2014 | 30.69 | 30.83 | 30.51 | 30.62 | 2,616,725 | +0.12(+0.39%) |
Aug 12, 2014 | 30.63 | 30.68 | 30.39 | 30.50 | 2,037,104 | -0.13(-0.43%) |
Aug 11, 2014 | 30.57 | 30.74 | 30.53 | 30.63 | 1,948,792 | +0.18(+0.60%) |
Aug 08, 2014 | 29.93 | 30.47 | 29.84 | 30.45 | 2,856,624 | +0.66(+2.20%) |
Aug 07, 2014 | 30.00 | 30.12 | 29.66 | 29.79 | 2,442,717 | -0.16(-0.54%) |
Aug 06, 2014 | 29.76 | 30.01 | 29.62 | 29.96 | 2,193,577 | +0.11(+0.37%) |
Aug 05, 2014 | 29.73 | 30.08 | 29.73 | 29.85 | 3,494,677 | -0.25(-0.83%) |
Aug 04, 2014 | 30.18 | 30.29 | 29.54 | 30.10 | 5,868,977 | -0.12(-0.39%) |
Aug 01, 2014 | 30.18 | 30.35 | 30.11 | 30.21 | 3,441,501 | +0.01(+0.02%) |
Jul 31, 2014 | 30.46 | 30.54 | 30.18 | 30.21 | 2,781,834 | -0.35(-1.13%) |
Jul 30, 2014 | 30.60 | 30.74 | 30.39 | 30.55 | 2,269,452 | -0.01(-0.02%) |
Jul 29, 2014 | 30.85 | 30.95 | 30.55 | 30.56 | 2,211,783 | -0.26(-0.85%) |
Jul 28, 2014 | 31.00 | 31.00 | 30.61 | 30.82 | 1,663,861 | -0.11(-0.35%) |
Jul 25, 2014 | 30.99 | 31.12 | 30.71 | 30.93 | 2,046,795 | -0.13(-0.42%) |
Jul 24, 2014 | 30.78 | 31.14 | 30.73 | 31.06 | 2,223,174 | +0.37(+1.19%) |
Jul 23, 2014 | 30.78 | 30.87 | 30.68 | 30.70 | 1,475,331 | -0.09(-0.31%) |
Jul 22, 2014 | 30.82 | 30.98 | 30.72 | 30.79 | 1,425,248 | +0.12(+0.40%) |
Jul 21, 2014 | 30.73 | 30.80 | 30.44 | 30.67 | 1,768,071 | -0.07(-0.21%) |
Jul 18, 2014 | 30.46 | 30.75 | 30.34 | 30.73 | 2,247,140 | +0.36(+1.18%) |
Jul 17, 2014 | 30.73 | 30.81 | 30.32 | 30.38 | 2,295,082 | -0.41(-1.33%) |
Jul 16, 2014 | 30.99 | 31.09 | 30.76 | 30.79 | 1,728,840 | -0.12(-0.38%) |
Jul 15, 2014 | 30.87 | 30.95 | 30.64 | 30.90 | 2,912,012 | +0.13(+0.43%) |
Jul 14, 2014 | 30.81 | 30.89 | 30.68 | 30.77 | 1,844,823 | +0.18(+0.57%) |
Jul 11, 2014 | 30.65 | 30.69 | 30.46 | 30.60 | 1,957,165 | +0.00(+0.01%) |
Jul 10, 2014 | 30.54 | 30.75 | 30.27 | 30.59 | 2,707,369 | +0.16(+0.52%) |
Jul 09, 2014 | 30.76 | 30.84 | 30.36 | 30.44 | 3,372,565 | -0.12(-0.38%) |
Jul 08, 2014 | 30.36 | 30.83 | 30.22 | 30.55 | 5,306,259 | +0.31(+1.04%) |
Jul 07, 2014 | 30.33 | 30.33 | 30.04 | 30.24 | 2,039,351 | -0.09(-0.29%) |
Jul 03, 2014 | 30.09 | 30.33 | 30.33 | 30.33 | 3,099,183 | +0.29(+0.97%) |
Jul 02, 2014 | 30.10 | 30.49 | 29.68 | 30.03 | 6,057,705 | -0.72(-2.33%) |
Jul 01, 2014 | 29.71 | 31.02 | 29.63 | 30.75 | 5,978,674 | +0.42(+1.37%) |
Jun 30, 2014 | 29.78 | 30.45 | 29.78 | 30.33 | 3,087,130 | +0.26(+0.85%) |
Jun 27, 2014 | 30.09 | 30.30 | 29.94 | 30.08 | 2,885,027 | -0.03(-0.11%) |
Jun 26, 2014 | 30.17 | 30.24 | 29.91 | 30.11 | 2,616,204 | -0.10(-0.33%) |
Jun 25, 2014 | 30.12 | 30.36 | 30.06 | 30.21 | 2,173,414 | -0.04(-0.14%) |
Jun 24, 2014 | 30.30 | 30.65 | 30.19 | 30.25 | 2,669,328 | -0.09(-0.31%) |
Jun 23, 2014 | 30.39 | 30.41 | 30.14 | 30.35 | 1,621,104 | -0.04(-0.14%) |
Jun 20, 2014 | 30.24 | 30.51 | 30.11 | 30.39 | 3,914,586 | +0.31(+1.02%) |
Jun 19, 2014 | 30.36 | 30.36 | 29.95 | 30.09 | 1,844,352 | -0.14(-0.46%) |
Jun 18, 2014 | 30.02 | 30.25 | 29.87 | 30.22 | 1,578,422 | +0.15(+0.49%) |
Jun 17, 2014 | 29.92 | 30.22 | 29.81 | 30.08 | 2,526,819 | +0.12(+0.39%) |
Jun 16, 2014 | 29.89 | 30.17 | 29.81 | 29.96 | 1,546,211 | -0.04(-0.12%) |
Jun 13, 2014 | 29.87 | 30.06 | 29.84 | 30.00 | 1,681,759 | +0.20(+0.69%) |
Jun 12, 2014 | 29.76 | 29.94 | 29.67 | 29.79 | 1,671,797 | -0.11(-0.37%) |
Jun 11, 2014 | 29.98 | 29.98 | 29.75 | 29.90 | 1,648,509 | -0.12(-0.39%) |
Jun 10, 2014 | 30.14 | 30.20 | 29.98 | 30.02 | 1,405,530 | -0.05(-0.17%) |
Jun 06, 2014 | 30.06 | 30.36 | 29.94 | 30.07 | 2,639,334 | +0.07(+0.22%) |
Jun 05, 2014 | 29.79 | 30.00 | 29.46 | 30.00 | 2,845,443 | +0.20(+0.69%) |
Jun 04, 2014 | 29.46 | 29.80 | 29.34 | 29.80 | 2,699,518 | +0.28(+0.94%) |
Jun 03, 2014 | 29.66 | 29.75 | 29.35 | 29.52 | 3,308,434 | -0.31(-1.05%) |
Jun 02, 2014 | 30.03 | 30.12 | 29.80 | 29.84 | 2,384,331 | -0.17(-0.56%) |
May 30, 2014 | 30.36 | 30.38 | 29.95 | 30.00 | 4,133,802 | -0.24(-0.80%) |
May 29, 2014 | 30.00 | 30.25 | 29.98 | 30.25 | 1,541,721 | +0.27(+0.90%) |
May 28, 2014 | 30.07 | 30.15 | 29.85 | 29.98 | 1,977,274 | -0.04(-0.12%) |
May 27, 2014 | 29.79 | 30.02 | 29.73 | 30.01 | 1,910,854 | +0.22(+0.73%) |
May 23, 2014 | 29.68 | 29.79 | 29.79 | 29.79 | 2,086,673 | +0.26(+0.89%) |
May 22, 2014 | 29.57 | 29.66 | 29.46 | 29.53 | 1,943,785 | -0.04(-0.15%) |
May 21, 2014 | 29.84 | 29.95 | 29.56 | 29.57 | 2,725,664 | -0.20(-0.66%) |
May 20, 2014 | 30.00 | 30.01 | 29.69 | 29.77 | 3,188,192 | -0.20(-0.66%) |
May 19, 2014 | 29.87 | 30.00 | 29.70 | 29.97 | 1,559,178 | +0.15(+0.51%) |
May 16, 2014 | 29.51 | 29.87 | 29.37 | 29.82 | 2,274,870 | +0.31(+1.06%) |
May 15, 2014 | 29.74 | 29.74 | 29.22 | 29.50 | 2,982,981 | -0.34(-1.13%) |
May 14, 2014 | 30.13 | 30.21 | 29.81 | 29.84 | 2,275,607 | -0.34(-1.14%) |
May 13, 2014 | 30.16 | 30.34 | 30.09 | 30.18 | 2,149,922 | +0.03(+0.10%) |
May 12, 2014 | 29.90 | 30.24 | 29.90 | 30.15 | 2,057,715 | +0.31(+1.03%) |
May 09, 2014 | 29.80 | 29.95 | 29.65 | 29.84 | 2,281,530 | +0.09(+0.29%) |
May 08, 2014 | 29.43 | 29.77 | 29.22 | 29.76 | 2,821,209 | +0.49(+1.67%) |
May 07, 2014 | 29.53 | 29.70 | 29.09 | 29.27 | 4,083,798 | -0.25(-0.86%) |
May 06, 2014 | 29.85 | 30.01 | 29.48 | 29.52 | 2,622,500 | -0.50(-1.66%) |
May 05, 2014 | 29.73 | 30.15 | 29.60 | 30.02 | 2,255,679 | +0.07(+0.22%) |
May 02, 2014 | 29.38 | 30.20 | 29.38 | 29.96 | 2,497,274 | -0.01(-0.02%) |
May 01, 2014 | 30.23 | 30.31 | 29.90 | 29.96 | 2,006,202 | -0.29(-0.96%) |
Apr 30, 2014 | 29.50 | 30.25 | 29.44 | 30.25 | 3,862,513 | +0.67(+2.25%) |
Apr 29, 2014 | 29.68 | 29.69 | 29.50 | 29.59 | 2,628,638 | +0.15(+0.52%) |
Apr 28, 2014 | 29.43 | 29.56 | 29.07 | 29.43 | 2,612,075 | +0.21(+0.72%) |
Apr 25, 2014 | 29.46 | 29.61 | 29.21 | 29.22 | 2,137,749 | -0.38(-1.29%) |
Apr 24, 2014 | 29.81 | 29.85 | 29.52 | 29.61 | 2,225,789 | +0.03(+0.10%) |
Apr 23, 2014 | 29.67 | 29.77 | 29.56 | 29.58 | 2,098,928 | -0.08(-0.27%) |
Apr 22, 2014 | 29.43 | 29.73 | 29.43 | 29.66 | 2,063,554 | +0.11(+0.37%) |
Apr 21, 2014 | 29.74 | 29.82 | 29.45 | 29.55 | 1,822,200 | -0.07(-0.22%) |
Apr 17, 2014 | 29.51 | 29.62 | 29.62 | 29.62 | 2,196,793 | +0.04(+0.12%) |
Apr 16, 2014 | 29.72 | 29.83 | 29.35 | 29.58 | 2,583,638 | +0.14(+0.49%) |
Apr 15, 2014 | 29.09 | 29.51 | 28.99 | 29.43 | 3,692,953 | +0.28(+0.94%) |
Apr 14, 2014 | 29.11 | 29.30 | 28.82 | 29.16 | 2,793,095 | +0.27(+0.95%) |
Apr 11, 2014 | 29.29 | 29.39 | 28.79 | 28.88 | 4,461,666 | -0.51(-1.75%) |
Apr 10, 2014 | 29.88 | 30.11 | 29.38 | 29.40 | 5,097,020 | -0.44(-1.48%) |
Apr 09, 2014 | 29.96 | 30.04 | 29.52 | 29.84 | 4,174,043 | -0.04(-0.15%) |
Apr 08, 2014 | 29.88 | 30.06 | 29.69 | 29.88 | 3,415,293 | -0.03(-0.10%) |
Apr 07, 2014 | 29.81 | 30.01 | 29.49 | 29.91 | 4,968,358 | -0.09(-0.31%) |
Apr 04, 2014 | 31.16 | 31.16 | 29.99 | 30.01 | 4,400,744 | -0.96(-3.11%) |
Apr 03, 2014 | 31.33 | 31.33 | 30.58 | 30.97 | 3,543,141 | -0.01(-0.02%) |
Apr 02, 2014 | 30.53 | 31.03 | 30.53 | 30.98 | 4,485,643 | +0.22(+0.73%) |
Apr 01, 2014 | 30.76 | 30.77 | 30.43 | 30.75 | 3,574,008 | -0.07(-0.23%) |
Mar 31, 2014 | 30.84 | 31.05 | 30.72 | 30.82 | 3,543,184 | +0.03(+0.09%) |
Mar 28, 2014 | 30.81 | 31.13 | 30.56 | 30.79 | 2,565,625 | +0.03(+0.09%) |
Mar 27, 2014 | 31.27 | 31.52 | 30.21 | 30.77 | 4,833,773 | +0.43(+1.43%) |
Mar 26, 2014 | 30.76 | 30.88 | 30.32 | 30.33 | 3,569,018 | -0.40(-1.30%) |
Mar 25, 2014 | 30.85 | 30.90 | 30.40 | 30.73 | 2,294,642 | +0.09(+0.28%) |
Mar 24, 2014 | 31.10 | 31.19 | 30.51 | 30.64 | 2,923,524 | -0.35(-1.14%) |
Mar 21, 2014 | 31.38 | 31.38 | 30.83 | 31.00 | 6,719,671 | -0.06(-0.19%) |
Mar 20, 2014 | 30.71 | 31.19 | 30.62 | 31.05 | 3,452,576 | +0.25(+0.82%) |
Mar 19, 2014 | 30.88 | 31.03 | 30.56 | 30.80 | 2,318,151 | -0.08(-0.26%) |
Mar 18, 2014 | 30.69 | 30.96 | 30.58 | 30.88 | 2,058,654 | +0.32(+1.04%) |
Mar 17, 2014 | 30.53 | 30.69 | 30.37 | 30.56 | 1,763,856 | +0.30(+1.00%) |
Mar 14, 2014 | 30.19 | 30.34 | 29.98 | 30.26 | 2,811,084 | +0.09(+0.31%) |
Mar 13, 2014 | 30.77 | 30.77 | 30.13 | 30.16 | 2,399,202 | -0.51(-1.67%) |
Mar 12, 2014 | 30.42 | 30.69 | 30.32 | 30.68 | 2,583,940 | +0.07(+0.21%) |
Mar 11, 2014 | 30.75 | 30.82 | 30.51 | 30.61 | 1,427,285 | -0.09(-0.28%) |
Mar 10, 2014 | 30.83 | 30.93 | 30.58 | 30.70 | 2,271,775 | -0.15(-0.49%) |
Mar 07, 2014 | 30.41 | 31.07 | 30.41 | 30.85 | 3,539,638 | +0.45(+1.48%) |
Mar 06, 2014 | 30.48 | 30.54 | 30.33 | 30.40 | 2,201,002 | -0.01(-0.05%) |
Mar 05, 2014 | 30.58 | 30.62 | 30.24 | 30.42 | 2,641,672 | -0.22(-0.71%) |
Mar 04, 2014 | 30.24 | 30.76 | 30.19 | 30.64 | 3,915,311 | +0.84(+2.82%) |
Mar 03, 2014 | 30.06 | 30.21 | 29.66 | 29.80 | 2,451,103 | -0.42(-1.39%) |
Feb 28, 2014 | 29.99 | 30.37 | 29.78 | 30.22 | 3,378,113 | +0.15(+0.51%) |
Feb 27, 2014 | 30.16 | 30.19 | 29.82 | 30.06 | 4,513,443 | -0.07(-0.22%) |
Feb 26, 2014 | 29.98 | 30.31 | 29.80 | 30.13 | 4,520,505 | +0.27(+0.90%) |
Feb 25, 2014 | 30.13 | 30.29 | 29.84 | 29.86 | 4,168,337 | -0.19(-0.63%) |
Feb 24, 2014 | 29.98 | 30.33 | 29.92 | 30.05 | 2,238,083 | +0.13(+0.44%) |
Feb 21, 2014 | 30.09 | 30.22 | 29.59 | 29.92 | 4,017,197 | +0.06(+0.19%) |
Feb 20, 2014 | 29.90 | 30.03 | 29.67 | 29.86 | 3,188,778 | -0.17(-0.58%) |
Feb 19, 2014 | 30.06 | 30.37 | 29.96 | 30.03 | 3,278,713 | -0.01(-0.02%) |
Feb 18, 2014 | 30.09 | 30.11 | 29.89 | 30.04 | 3,775,489 | -0.05(-0.17%) |
Feb 14, 2014 | 29.93 | 30.09 | 30.09 | 30.09 | 2,876,217 | +0.04(+0.12%) |
Feb 13, 2014 | 29.67 | 30.14 | 29.67 | 30.06 | 2,359,181 | +0.05(+0.17%) |
Feb 12, 2014 | 29.93 | 30.16 | 29.75 | 30.01 | 2,969,737 | +0.22(+0.73%) |
Feb 11, 2014 | 29.99 | 29.99 | 29.45 | 29.79 | 2,840,310 | +0.32(+1.08%) |
Feb 10, 2014 | 29.47 | 29.56 | 29.35 | 29.47 | 4,651,920 | -0.12(-0.42%) |
Feb 07, 2014 | 30.30 | 30.30 | 29.35 | 29.59 | 5,148,378 | -0.08(-0.27%) |
Feb 06, 2014 | 29.45 | 29.70 | 29.41 | 29.67 | 2,239,420 | +0.20(+0.66%) |
Feb 05, 2014 | 29.43 | 29.54 | 29.16 | 29.48 | 4,154,592 | -0.07(-0.23%) |
Feb 04, 2014 | 29.23 | 29.75 | 29.12 | 29.55 | 5,207,239 | +0.31(+1.07%) |
Feb 03, 2014 | 30.30 | 30.37 | 29.20 | 29.23 | 5,303,991 | -1.03(-3.40%) |
Jan 31, 2014 | 30.10 | 30.41 | 30.03 | 30.26 | 3,879,110 | -0.33(-1.09%) |
Jan 30, 2014 | 30.26 | 30.70 | 30.14 | 30.59 | 2,973,246 | +0.44(+1.46%) |
Jan 29, 2014 | 30.19 | 30.36 | 30.05 | 30.15 | 3,826,613 | -0.19(-0.64%) |
Jan 28, 2014 | 30.06 | 30.41 | 29.99 | 30.34 | 2,871,350 | +0.29(+0.98%) |
Jan 27, 2014 | 29.76 | 30.36 | 29.76 | 30.05 | 3,115,186 | -0.14(-0.48%) |
Jan 24, 2014 | 30.91 | 30.97 | 30.19 | 30.19 | 4,360,010 | -0.87(-2.80%) |
Jan 23, 2014 | 31.18 | 31.36 | 30.82 | 31.06 | 3,797,502 | -0.30(-0.96%) |
Jan 22, 2014 | 31.46 | 31.58 | 31.24 | 31.36 | 3,163,420 | -0.05(-0.16%) |
Jan 21, 2014 | 31.69 | 31.79 | 31.38 | 31.41 | 3,406,550 | -0.23(-0.73%) |
Jan 17, 2014 | 31.42 | 31.64 | 31.64 | 31.64 | 3,804,451 | +0.11(+0.34%) |
Jan 16, 2014 | 31.31 | 31.61 | 31.25 | 31.54 | 4,311,825 | +0.22(+0.71%) |
Jan 15, 2014 | 31.40 | 31.54 | 31.22 | 31.31 | 5,819,686 | -0.09(-0.27%) |
Jan 14, 2014 | 31.38 | 31.65 | 31.27 | 31.40 | 3,912,330 | +0.13(+0.41%) |
Jan 13, 2014 | 31.86 | 31.88 | 31.12 | 31.27 | 3,870,128 | -0.57(-1.78%) |
Jan 10, 2014 | 31.92 | 31.97 | 31.67 | 31.84 | 4,026,954 | -0.11(-0.36%) |
Jan 09, 2014 | 31.93 | 32.15 | 31.89 | 31.95 | 3,886,753 | -0.17(-0.51%) |
Jan 08, 2014 | 32.59 | 32.65 | 31.98 | 32.12 | 7,803,995 | -0.24(-0.73%) |
Jan 07, 2014 | 32.91 | 32.97 | 32.27 | 32.35 | 2,749,436 | +0.19(+0.58%) |
Jan 06, 2014 | 32.47 | 32.76 | 32.02 | 32.17 | 2,557,235 | -0.28(-0.86%) |
Jan 03, 2014 | 32.45 | 32.65 | 32.34 | 32.45 | 2,521,035 | +0.11(+0.36%) |
Jan 02, 2014 | 32.60 | 32.68 | 32.25 | 32.33 | 2,582,273 | -0.34(-1.03%) |
Dec 31, 2013 | 32.71 | 32.67 | 32.67 | 32.67 | 2,043,265 | -0.10(-0.31%) |
Dec 30, 2013 | 32.74 | 32.78 | 32.63 | 32.77 | 1,646,362 | +0.06(+0.20%) |
Dec 27, 2013 | 32.81 | 32.96 | 32.65 | 32.70 | 1,326,641 | -0.04(-0.13%) |
Dec 26, 2013 | 32.75 | 32.86 | 32.53 | 32.75 | 1,572,680 | +0.15(+0.46%) |
Dec 24, 2013 | 32.60 | 32.67 | 32.50 | 32.60 | 1,150,703 | -0.04(-0.11%) |
Dec 23, 2013 | 32.62 | 32.64 | 32.40 | 32.63 | 3,061,584 | +0.24(+0.73%) |
Dec 20, 2013 | 32.15 | 32.45 | 31.88 | 32.40 | 5,551,402 | +0.18(+0.56%) |
Dec 19, 2013 | 31.77 | 32.78 | 31.57 | 32.22 | 9,775,528 | +1.13(+3.65%) |
Dec 18, 2013 | 30.81 | 31.14 | 30.51 | 31.08 | 5,830,251 | +0.30(+0.98%) |
Dec 17, 2013 | 30.87 | 30.99 | 30.67 | 30.78 | 2,837,997 | -0.19(-0.63%) |
Dec 16, 2013 | 30.74 | 31.08 | 30.73 | 30.98 | 2,637,358 | +0.39(+1.27%) |
Dec 13, 2013 | 30.92 | 30.93 | 30.51 | 30.59 | 4,405,859 | -0.27(-0.88%) |
Dec 12, 2013 | 30.80 | 30.90 | 30.55 | 30.86 | 4,301,766 | +0.01(+0.02%) |
Dec 11, 2013 | 31.10 | 31.21 | 30.81 | 30.85 | 3,132,557 | -0.27(-0.88%) |
Dec 10, 2013 | 31.16 | 31.30 | 31.05 | 31.13 | 4,525,137 | -0.08(-0.25%) |
Dec 09, 2013 | 31.19 | 31.30 | 30.96 | 31.21 | 2,982,928 | +0.09(+0.28%) |
Dec 06, 2013 | 31.03 | 31.13 | 30.81 | 31.12 | 0 | +0.50(+1.62%) |
Dec 05, 2013 | 31.21 | 31.21 | 30.53 | 30.62 | 0 | -0.57(-1.84%) |
Dec 04, 2013 | 32.02 | 32.02 | 31.03 | 31.20 | 5,383,363 | -0.18(-0.57%) |
Dec 03, 2013 | 31.39 | 31.86 | 31.26 | 31.38 | 6,238,206 | +0.10(+0.32%) |
Dec 02, 2013 | 31.48 | 31.51 | 31.20 | 31.28 | 2,301,662 | -0.10(-0.32%) |
Nov 29, 2013 | 31.35 | 31.57 | 31.33 | 31.38 | 0 | -0.01(-0.05%) |
Nov 27, 2013 | 31.46 | 31.53 | 31.30 | 31.39 | 0 | +0.01(+0.02%) |
Nov 26, 2013 | 31.29 | 31.58 | 31.16 | 31.38 | 4,563,106 | +0.17(+0.55%) |
Nov 25, 2013 | 31.26 | 31.40 | 31.15 | 31.21 | 2,178,691 | +0.00(+0.00%) |
Nov 22, 2013 | 31.52 | 31.52 | 31.09 | 31.21 | 0 | -0.09(-0.30%) |
Nov 21, 2013 | 31.23 | 31.33 | 31.11 | 31.31 | 2,710,367 | +0.23(+0.74%) |
Nov 20, 2013 | 31.26 | 31.57 | 30.99 | 31.08 | 3,248,537 | -0.20(-0.64%) |
Nov 19, 2013 | 30.66 | 31.47 | 30.22 | 31.28 | 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 | 30.70 | 31.09 | 0 | +0.15(+0.49%) |
Nov 14, 2013 | 30.74 | 31.03 | 30.62 | 30.94 | 2,191,965 | +0.25(+0.83%) |
Nov 13, 2013 | 29.61 | 30.69 | 29.61 | 30.69 | 2,761,524 | +0.41(+1.34%) |
Nov 12, 2013 | 30.06 | 30.29 | 29.99 | 30.28 | 2,393,345 | +0.13(+0.42%) |
Nov 11, 2013 | 30.21 | 30.33 | 30.10 | 30.15 | 1,964,824 | -0.13(-0.44%) |
Nov 08, 2013 | 29.98 | 30.29 | 29.94 | 30.29 | 0 | +0.30(+1.00%) |
Nov 07, 2013 | 30.22 | 30.32 | 29.72 | 29.99 | 4,942,772 | -0.09(-0.29%) |
Nov 06, 2013 | 30.07 | 30.31 | 29.94 | 30.07 | 2,952,872 | +0.00(+0.00%) |
Nov 05, 2013 | 30.09 | 30.20 | 29.91 | 30.07 | 2,514,570 | -0.06(-0.20%) |
Nov 04, 2013 | 30.31 | 30.31 | 30.04 | 30.13 | 3,302,991 | +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 | 30.33 | 4,206,130 | -0.03(-0.08%) |
Oct 30, 2013 | 29.62 | 30.79 | 29.62 | 30.35 | 6,615,496 | -0.44(-1.44%) |
Oct 29, 2013 | 30.80 | 31.05 | 30.60 | 30.80 | 3,851,201 | +0.00(+0.00%) |
Oct 28, 2013 | 30.59 | 30.85 | 30.47 | 30.80 | 2,142,970 | +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 | 2,193,308 | +0.14(+0.45%) |
Oct 23, 2013 | 30.28 | 30.38 | 30.21 | 30.36 | 2,429,564 | -0.04(-0.14%) |
Oct 22, 2013 | 29.84 | 30.49 | 29.84 | 30.40 | 3,631,623 | +0.33(+1.09%) |
Oct 21, 2013 | 29.54 | 30.08 | 29.51 | 30.08 | 3,215,835 | +0.45(+1.51%) |
Oct 18, 2013 | 29.49 | 29.66 | 29.35 | 29.63 | 2,219,891 | +0.16(+0.56%) |
Oct 17, 2013 | 29.17 | 29.47 | 29.12 | 29.47 | 2,200,423 | +0.16(+0.56%) |
Oct 16, 2013 | 29.07 | 29.31 | 28.97 | 29.30 | 2,745,193 | +0.32(+1.11%) |
Oct 15, 2013 | 29.05 | 29.05 | 28.87 | 28.98 | 2,899,732 | -0.13(-0.44%) |
Oct 14, 2013 | 28.95 | 29.15 | 28.84 | 29.11 | 2,326,784 | +0.11(+0.39%) |
Oct 11, 2013 | 28.50 | 29.04 | 28.50 | 29.00 | 0 | +0.39(+1.37%) |
Oct 10, 2013 | 28.23 | 28.63 | 28.19 | 28.60 | 3,946,545 | +0.55(+1.95%) |
Oct 09, 2013 | 28.17 | 28.28 | 27.91 | 28.06 | 3,916,596 | -0.10(-0.35%) |
Oct 08, 2013 | 28.16 | 28.32 | 28.13 | 28.16 | 4,756,652 | -0.07(-0.25%) |
Oct 07, 2013 | 28.02 | 28.25 | 27.91 | 28.23 | 3,158,908 | +0.08(+0.28%) |
Oct 04, 2013 | 28.20 | 28.25 | 28.01 | 28.15 | 0 | +0.02(+0.08%) |
Oct 03, 2013 | 28.45 | 28.46 | 28.06 | 28.13 | 3,186,266 | -0.30(-1.05%) |
Oct 02, 2013 | 28.38 | 28.43 | 28.14 | 28.43 | 3,103,721 | -0.03(-0.10%) |
Oct 01, 2013 | 28.41 | 28.57 | 28.09 | 28.46 | 5,725,457 | -0.47(-1.62%) |
Sep 30, 2013 | 28.48 | 29.02 | 28.47 | 28.92 | 4,517,666 | +0.21(+0.72%) |
Sep 27, 2013 | 29.00 | 29.02 | 28.63 | 28.72 | 0 | -0.32(-1.10%) |
Sep 26, 2013 | 28.97 | 29.17 | 28.90 | 29.04 | 1,887,826 | +0.15(+0.52%) |
Sep 25, 2013 | 28.92 | 28.98 | 28.78 | 28.89 | 1,915,138 | -0.09(-0.29%) |
Sep 24, 2013 | 28.97 | 29.09 | 28.84 | 28.97 | 1,912,258 | +0.03(+0.10%) |
Sep 23, 2013 | 29.14 | 29.18 | 28.74 | 28.95 | 2,879,744 | -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 | 1,637,755 | +0.13(+0.45%) |
Sep 18, 2013 | 28.94 | 29.29 | 28.92 | 29.13 | 2,436,814 | +0.15(+0.50%) |
Sep 17, 2013 | 28.98 | 29.03 | 28.87 | 28.98 | 0 | +0.05(+0.17%) |
Sep 16, 2013 | 28.95 | 29.07 | 28.88 | 28.93 | 0 | +0.23(+0.79%) |
Sep 13, 2013 | 28.71 | 28.77 | 28.54 | 28.70 | 0 | +0.04(+0.12%) |
Sep 12, 2013 | 28.72 | 28.96 | 28.65 | 28.67 | 1,534,550 | -0.15(-0.52%) |
Sep 11, 2013 | 28.43 | 28.82 | 28.43 | 28.82 | 2,252,407 | +0.36(+1.25%) |
Sep 10, 2013 | 28.26 | 28.53 | 28.24 | 28.46 | 1,887,151 | +0.32(+1.14%) |
Sep 09, 2013 | 28.00 | 28.17 | 27.86 | 28.14 | 1,331,637 | +0.26(+0.94%) |
Sep 06, 2013 | 27.83 | 28.08 | 27.42 | 27.88 | 0 | +0.16(+0.56%) |
Sep 05, 2013 | 27.59 | 27.81 | 27.53 | 27.72 | 1,372,436 | +0.08(+0.28%) |
Sep 04, 2013 | 26.19 | 27.70 | 26.19 | 27.64 | 2,908,726 | +0.19(+0.70%) |