Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 30.02 | 30.69 | 30.02 | 30.57 | 3,062,799 | +0.26(+0.85%) |
Jun 27, 2014 | 30.33 | 30.54 | 30.18 | 30.32 | 2,862,289 | -0.03(-0.11%) |
Jun 26, 2014 | 30.41 | 30.48 | 30.15 | 30.35 | 2,595,584 | -0.10(-0.33%) |
Jun 25, 2014 | 30.36 | 30.60 | 30.30 | 30.45 | 2,156,284 | -0.04(-0.14%) |
Jun 24, 2014 | 30.54 | 30.89 | 30.43 | 30.49 | 2,648,290 | -0.10(-0.31%) |
Jun 23, 2014 | 30.63 | 30.65 | 30.38 | 30.59 | 1,608,327 | -0.04(-0.14%) |
Jun 20, 2014 | 30.48 | 30.75 | 30.35 | 30.63 | 3,883,734 | +0.31(+1.02%) |
Jun 19, 2014 | 30.60 | 30.60 | 30.19 | 30.32 | 1,829,816 | -0.14(-0.46%) |
Jun 18, 2014 | 30.26 | 30.49 | 30.10 | 30.46 | 1,565,982 | +0.15(+0.49%) |
Jun 17, 2014 | 30.16 | 30.46 | 30.04 | 30.32 | 2,506,904 | +0.12(+0.39%) |
Jun 16, 2014 | 30.13 | 30.41 | 30.04 | 30.20 | 1,534,025 | -0.04(-0.12%) |
Jun 13, 2014 | 30.11 | 30.29 | 30.08 | 30.24 | 1,668,504 | +0.21(+0.69%) |
Jun 12, 2014 | 29.99 | 30.18 | 29.90 | 30.03 | 1,658,621 | -0.11(-0.37%) |
Jun 11, 2014 | 30.21 | 30.21 | 29.99 | 30.14 | 1,635,516 | -0.12(-0.39%) |
Jun 10, 2014 | 30.38 | 30.44 | 30.22 | 30.26 | 1,394,452 | -0.05(-0.17%) |
Jun 06, 2014 | 30.30 | 30.60 | 30.18 | 30.31 | 2,618,532 | +0.07(+0.22%) |
Jun 05, 2014 | 30.02 | 30.24 | 29.70 | 30.24 | 2,823,017 | +0.21(+0.69%) |
Jun 04, 2014 | 29.70 | 30.04 | 29.58 | 30.04 | 2,678,243 | +0.28(+0.94%) |
Jun 03, 2014 | 29.90 | 29.99 | 29.58 | 29.76 | 3,282,359 | -0.32(-1.05%) |
Jun 02, 2014 | 30.27 | 30.36 | 30.04 | 30.07 | 2,365,539 | -0.17(-0.56%) |
May 30, 2014 | 30.60 | 30.62 | 30.19 | 30.24 | 4,101,222 | -0.24(-0.80%) |
May 29, 2014 | 30.24 | 30.49 | 30.21 | 30.49 | 1,529,570 | +0.27(+0.90%) |
May 28, 2014 | 30.31 | 30.39 | 30.09 | 30.21 | 1,961,691 | -0.04(-0.12%) |
May 27, 2014 | 30.03 | 30.26 | 29.96 | 30.25 | 1,895,794 | +0.22(+0.73%) |
May 23, 2014 | 29.92 | 30.03 | 30.03 | 30.03 | 2,070,228 | +0.26(+0.89%) |
May 22, 2014 | 29.81 | 29.90 | 29.69 | 29.77 | 1,928,465 | -0.04(-0.15%) |
May 21, 2014 | 30.07 | 30.19 | 29.79 | 29.81 | 2,704,182 | -0.20(-0.66%) |
May 20, 2014 | 30.24 | 30.25 | 29.93 | 30.01 | 3,163,065 | -0.20(-0.66%) |
May 19, 2014 | 30.10 | 30.24 | 29.93 | 30.21 | 1,546,889 | +0.15(+0.51%) |
May 16, 2014 | 29.74 | 30.11 | 29.60 | 30.05 | 2,256,941 | +0.32(+1.06%) |
May 15, 2014 | 29.98 | 29.98 | 29.45 | 29.74 | 2,959,471 | -0.34(-1.13%) |
May 14, 2014 | 30.37 | 30.45 | 30.04 | 30.07 | 2,257,672 | -0.35(-1.14%) |
May 13, 2014 | 30.40 | 30.58 | 30.32 | 30.42 | 2,132,977 | +0.03(+0.10%) |
May 12, 2014 | 30.13 | 30.48 | 30.13 | 30.39 | 2,041,497 | +0.31(+1.03%) |
May 09, 2014 | 30.04 | 30.18 | 29.88 | 30.08 | 2,263,549 | +0.09(+0.29%) |
May 08, 2014 | 29.66 | 30.01 | 29.45 | 29.99 | 2,798,974 | +0.49(+1.67%) |
May 07, 2014 | 29.76 | 29.94 | 29.33 | 29.50 | 4,051,613 | -0.26(-0.86%) |
May 06, 2014 | 30.09 | 30.24 | 29.72 | 29.76 | 2,601,831 | -0.50(-1.66%) |
May 05, 2014 | 29.97 | 30.39 | 29.84 | 30.26 | 2,237,901 | +0.07(+0.22%) |
May 02, 2014 | 29.62 | 30.44 | 29.62 | 30.19 | 2,477,592 | -0.01(-0.02%) |
May 01, 2014 | 30.47 | 30.55 | 30.14 | 30.20 | 1,990,391 | -0.29(-0.96%) |
Apr 30, 2014 | 29.73 | 30.49 | 29.68 | 30.49 | 3,832,071 | +0.67(+2.25%) |
Apr 29, 2014 | 29.92 | 29.93 | 29.73 | 29.82 | 2,607,921 | +0.15(+0.52%) |
Apr 28, 2014 | 29.66 | 29.80 | 29.30 | 29.67 | 2,591,489 | +0.21(+0.72%) |
Apr 25, 2014 | 29.70 | 29.84 | 29.44 | 29.46 | 2,120,901 | -0.39(-1.30%) |
Apr 24, 2014 | 30.05 | 30.08 | 29.76 | 29.84 | 2,208,247 | +0.03(+0.10%) |
Apr 23, 2014 | 29.90 | 30.00 | 29.80 | 29.81 | 2,082,386 | -0.08(-0.27%) |
Apr 22, 2014 | 29.67 | 29.97 | 29.66 | 29.89 | 2,047,290 | +0.11(+0.37%) |
Apr 21, 2014 | 29.97 | 30.06 | 29.68 | 29.78 | 1,807,838 | -0.07(-0.22%) |
Apr 17, 2014 | 29.75 | 29.85 | 29.85 | 29.85 | 2,179,480 | +0.04(+0.12%) |
Apr 16, 2014 | 29.96 | 30.07 | 29.59 | 29.81 | 2,563,275 | +0.15(+0.49%) |
Apr 15, 2014 | 29.32 | 29.74 | 29.22 | 29.67 | 3,663,848 | +0.28(+0.94%) |
Apr 14, 2014 | 29.34 | 29.53 | 29.05 | 29.39 | 2,771,082 | +0.28(+0.95%) |
Apr 11, 2014 | 29.52 | 29.63 | 29.02 | 29.11 | 4,426,503 | -0.52(-1.75%) |
Apr 10, 2014 | 30.12 | 30.35 | 29.62 | 29.63 | 5,056,849 | -0.44(-1.48%) |
Apr 09, 2014 | 30.19 | 30.28 | 29.75 | 30.08 | 4,141,146 | -0.04(-0.15%) |
Apr 08, 2014 | 30.12 | 30.30 | 29.93 | 30.12 | 3,388,376 | -0.03(-0.10%) |
Apr 07, 2014 | 30.05 | 30.25 | 29.73 | 30.15 | 4,929,201 | -0.09(-0.31%) |
Apr 04, 2014 | 31.40 | 31.40 | 30.23 | 30.24 | 4,366,060 | -0.97(-3.11%) |
Apr 03, 2014 | 31.58 | 31.58 | 30.83 | 31.21 | 3,515,217 | -0.01(-0.02%) |
Apr 02, 2014 | 30.78 | 31.28 | 30.77 | 31.22 | 4,450,290 | +0.23(+0.73%) |
Apr 01, 2014 | 31.00 | 31.02 | 30.67 | 31.00 | 3,545,840 | -0.07(-0.23%) |
Mar 31, 2014 | 31.08 | 31.29 | 30.97 | 31.07 | 3,515,259 | +0.03(+0.09%) |
Mar 28, 2014 | 31.05 | 31.37 | 30.80 | 31.04 | 2,545,405 | +0.03(+0.09%) |
Mar 27, 2014 | 31.52 | 31.77 | 30.45 | 31.01 | 4,795,676 | +0.44(+1.43%) |
Mar 26, 2014 | 31.00 | 31.13 | 30.57 | 30.57 | 3,540,889 | -0.40(-1.29%) |
Mar 25, 2014 | 31.09 | 31.14 | 30.65 | 30.97 | 2,276,557 | +0.09(+0.28%) |
Mar 24, 2014 | 31.35 | 31.43 | 30.75 | 30.89 | 2,900,483 | -0.36(-1.14%) |
Mar 21, 2014 | 31.63 | 31.63 | 31.07 | 31.24 | 6,666,711 | -0.06(-0.19%) |
Mar 20, 2014 | 30.96 | 31.43 | 30.86 | 31.30 | 3,425,365 | +0.26(+0.82%) |
Mar 19, 2014 | 31.13 | 31.27 | 30.81 | 31.05 | 2,299,881 | -0.08(-0.26%) |
Mar 18, 2014 | 30.93 | 31.21 | 30.82 | 31.13 | 2,042,430 | +0.32(+1.04%) |
Mar 17, 2014 | 30.78 | 30.94 | 30.61 | 30.81 | 1,749,954 | +0.31(+1.00%) |
Mar 14, 2014 | 30.43 | 30.58 | 30.22 | 30.50 | 2,788,929 | +0.09(+0.31%) |
Mar 13, 2014 | 31.02 | 31.02 | 30.37 | 30.40 | 2,380,294 | -0.52(-1.67%) |
Mar 12, 2014 | 30.66 | 30.94 | 30.57 | 30.92 | 2,563,576 | +0.07(+0.21%) |
Mar 11, 2014 | 31.00 | 31.06 | 30.75 | 30.86 | 1,416,036 | -0.09(-0.28%) |
Mar 10, 2014 | 31.08 | 31.18 | 30.82 | 30.94 | 2,253,870 | -0.15(-0.49%) |
Mar 07, 2014 | 30.65 | 31.32 | 30.65 | 31.10 | 3,511,741 | +0.45(+1.48%) |
Mar 06, 2014 | 30.72 | 30.78 | 30.57 | 30.65 | 2,183,655 | -0.01(-0.05%) |
Mar 05, 2014 | 30.82 | 30.86 | 30.48 | 30.66 | 2,620,852 | -0.22(-0.71%) |
Mar 04, 2014 | 30.48 | 31.00 | 30.43 | 30.88 | 3,884,453 | +0.85(+2.82%) |
Mar 03, 2014 | 30.30 | 30.45 | 29.89 | 30.03 | 2,431,785 | -0.42(-1.39%) |
Feb 28, 2014 | 30.23 | 30.62 | 30.02 | 30.46 | 3,351,489 | +0.15(+0.51%) |
Feb 27, 2014 | 30.40 | 30.43 | 30.05 | 30.30 | 4,477,871 | -0.07(-0.22%) |
Feb 26, 2014 | 30.21 | 30.55 | 30.03 | 30.37 | 4,484,878 | +0.27(+0.90%) |
Feb 25, 2014 | 30.37 | 30.53 | 30.08 | 30.10 | 4,135,485 | -0.19(-0.63%) |
Feb 24, 2014 | 30.22 | 30.57 | 30.16 | 30.29 | 2,220,444 | +0.13(+0.44%) |
Feb 21, 2014 | 30.33 | 30.46 | 29.83 | 30.16 | 3,985,536 | +0.06(+0.19%) |
Feb 20, 2014 | 30.14 | 30.27 | 29.91 | 30.10 | 3,163,646 | -0.18(-0.58%) |
Feb 19, 2014 | 30.30 | 30.61 | 30.19 | 30.27 | 3,252,873 | -0.01(-0.02%) |
Feb 18, 2014 | 30.33 | 30.35 | 30.13 | 30.28 | 3,745,733 | -0.05(-0.17%) |
Feb 14, 2014 | 30.16 | 30.33 | 30.33 | 30.33 | 2,853,549 | +0.04(+0.12%) |
Feb 13, 2014 | 29.91 | 30.38 | 29.90 | 30.30 | 2,340,587 | +0.05(+0.17%) |
Feb 12, 2014 | 30.17 | 30.40 | 29.99 | 30.24 | 2,946,332 | +0.22(+0.73%) |
Feb 11, 2014 | 30.23 | 30.23 | 29.68 | 30.03 | 2,817,924 | +0.32(+1.08%) |
Feb 10, 2014 | 29.70 | 29.79 | 29.59 | 29.70 | 4,615,257 | -0.12(-0.42%) |
Feb 07, 2014 | 30.54 | 30.54 | 29.59 | 29.83 | 5,107,802 | -0.08(-0.27%) |
Feb 06, 2014 | 29.68 | 29.94 | 29.65 | 29.91 | 2,221,771 | +0.20(+0.66%) |
Feb 05, 2014 | 29.66 | 29.78 | 29.39 | 29.71 | 4,121,848 | -0.07(-0.23%) |
Feb 04, 2014 | 29.46 | 29.99 | 29.35 | 29.78 | 5,166,199 | +0.32(+1.07%) |
Feb 03, 2014 | 30.54 | 30.62 | 29.43 | 29.46 | 5,262,189 | -1.04(-3.40%) |
Jan 31, 2014 | 30.34 | 30.66 | 30.27 | 30.50 | 3,848,538 | -0.34(-1.09%) |
Jan 30, 2014 | 30.50 | 30.95 | 30.38 | 30.83 | 2,949,813 | +0.44(+1.46%) |
Jan 29, 2014 | 30.43 | 30.60 | 30.29 | 30.39 | 3,796,454 | -0.20(-0.64%) |
Jan 28, 2014 | 30.30 | 30.65 | 30.22 | 30.59 | 2,848,720 | +0.30(+0.98%) |
Jan 27, 2014 | 29.99 | 30.60 | 29.99 | 30.29 | 3,090,634 | -0.14(-0.48%) |
Jan 24, 2014 | 31.16 | 31.21 | 30.43 | 30.43 | 4,325,647 | -0.88(-2.80%) |
Jan 23, 2014 | 31.43 | 31.61 | 31.07 | 31.31 | 3,767,572 | -0.30(-0.96%) |
Jan 22, 2014 | 31.71 | 31.83 | 31.49 | 31.61 | 3,138,487 | -0.05(-0.16%) |
Jan 21, 2014 | 31.94 | 32.04 | 31.63 | 31.66 | 3,379,702 | -0.23(-0.73%) |
Jan 17, 2014 | 31.67 | 31.89 | 31.89 | 31.89 | 3,774,466 | +0.11(+0.34%) |
Jan 16, 2014 | 31.56 | 31.87 | 31.50 | 31.79 | 4,277,842 | +0.22(+0.71%) |
Jan 15, 2014 | 31.65 | 31.79 | 31.47 | 31.56 | 5,773,818 | -0.09(-0.27%) |
Jan 14, 2014 | 31.63 | 31.91 | 31.52 | 31.65 | 3,881,495 | +0.13(+0.41%) |
Jan 13, 2014 | 32.11 | 32.13 | 31.37 | 31.52 | 3,839,626 | -0.57(-1.78%) |
Jan 10, 2014 | 32.18 | 32.22 | 31.92 | 32.09 | 3,995,216 | -0.12(-0.36%) |
Jan 09, 2014 | 32.18 | 32.41 | 32.15 | 32.21 | 3,856,120 | -0.17(-0.51%) |
Jan 08, 2014 | 32.85 | 32.91 | 32.23 | 32.37 | 7,742,488 | -0.24(-0.73%) |
Jan 07, 2014 | 33.17 | 33.23 | 32.52 | 32.61 | 2,727,766 | +0.19(+0.58%) |
Jan 06, 2014 | 32.73 | 33.02 | 32.28 | 32.42 | 2,537,081 | -0.28(-0.86%) |
Jan 03, 2014 | 32.71 | 32.91 | 32.59 | 32.70 | 2,501,165 | +0.12(+0.36%) |
Jan 02, 2014 | 32.86 | 32.94 | 32.51 | 32.59 | 2,561,921 | -0.34(-1.03%) |
Dec 31, 2013 | 32.97 | 32.93 | 32.93 | 32.93 | 2,027,161 | -0.10(-0.31%) |
Dec 30, 2013 | 33.00 | 33.04 | 32.89 | 33.03 | 1,633,386 | +0.07(+0.20%) |
Dec 27, 2013 | 33.07 | 33.23 | 32.91 | 32.96 | 1,316,185 | -0.04(-0.13%) |
Dec 26, 2013 | 33.01 | 33.12 | 32.79 | 33.01 | 1,560,285 | +0.15(+0.46%) |
Dec 24, 2013 | 32.86 | 32.93 | 32.76 | 32.86 | 1,141,634 | -0.04(-0.11%) |
Dec 23, 2013 | 32.88 | 32.90 | 32.66 | 32.89 | 3,037,454 | +0.24(+0.73%) |
Dec 20, 2013 | 32.41 | 32.71 | 32.13 | 32.65 | 5,507,649 | +0.18(+0.56%) |
Dec 19, 2013 | 32.02 | 33.04 | 31.82 | 32.47 | 9,698,483 | +1.14(+3.65%) |
Dec 18, 2013 | 31.06 | 31.39 | 30.75 | 31.33 | 5,784,300 | +0.30(+0.98%) |
Dec 17, 2013 | 31.11 | 31.24 | 30.91 | 31.03 | 2,815,629 | -0.20(-0.63%) |
Dec 16, 2013 | 30.98 | 31.33 | 30.98 | 31.22 | 2,616,572 | +0.39(+1.27%) |
Dec 13, 2013 | 31.16 | 31.17 | 30.75 | 30.83 | 4,371,135 | -0.27(-0.88%) |
Dec 12, 2013 | 31.04 | 31.15 | 30.79 | 31.11 | 4,267,861 | +0.01(+0.02%) |
Dec 11, 2013 | 31.34 | 31.45 | 31.06 | 31.10 | 3,107,868 | -0.27(-0.88%) |
Dec 10, 2013 | 31.41 | 31.55 | 31.29 | 31.37 | 4,489,472 | -0.08(-0.25%) |
Dec 09, 2013 | 31.44 | 31.55 | 31.21 | 31.45 | 2,959,418 | +0.09(+0.28%) |
Dec 06, 2013 | 31.28 | 31.38 | 31.06 | 31.37 | 0 | +0.50(+1.62%) |
Dec 05, 2013 | 31.45 | 31.45 | 30.77 | 30.87 | 0 | -0.58(-1.84%) |
Dec 04, 2013 | 32.28 | 32.28 | 31.28 | 31.45 | 5,340,934 | -0.18(-0.57%) |
Dec 03, 2013 | 31.64 | 32.11 | 31.51 | 31.63 | 6,189,040 | +0.10(+0.32%) |
Dec 02, 2013 | 31.73 | 31.76 | 31.45 | 31.53 | 2,283,522 | -0.10(-0.32%) |
Nov 29, 2013 | 31.60 | 31.82 | 31.58 | 31.63 | 0 | -0.01(-0.05%) |
Nov 27, 2013 | 31.71 | 31.78 | 31.55 | 31.64 | 0 | +0.01(+0.02%) |
Nov 26, 2013 | 31.54 | 31.83 | 31.41 | 31.63 | 4,527,142 | +0.17(+0.55%) |
Nov 25, 2013 | 31.50 | 31.65 | 31.40 | 31.46 | 2,161,520 | +0.00(+0.00%) |
Nov 22, 2013 | 31.77 | 31.77 | 31.34 | 31.46 | 0 | -0.09(-0.30%) |
Nov 21, 2013 | 31.47 | 31.58 | 31.36 | 31.55 | 2,689,005 | +0.23(+0.74%) |
Nov 20, 2013 | 31.50 | 31.82 | 31.24 | 31.32 | 3,222,934 | -0.20(-0.64%) |
Nov 19, 2013 | 30.90 | 31.72 | 30.46 | 31.53 | 0 | +0.12(+0.37%) |
Nov 18, 2013 | 31.45 | 31.58 | 31.36 | 31.41 | 0 | +0.07(+0.23%) |
Nov 15, 2013 | 31.18 | 31.35 | 30.94 | 31.34 | 0 | +0.15(+0.49%) |
Nov 14, 2013 | 30.98 | 31.27 | 30.86 | 31.19 | 2,174,689 | +0.26(+0.83%) |
Nov 13, 2013 | 29.85 | 30.94 | 29.85 | 30.93 | 2,739,760 | +0.41(+1.34%) |
Nov 12, 2013 | 30.30 | 30.53 | 30.22 | 30.52 | 2,374,482 | +0.13(+0.42%) |
Nov 11, 2013 | 30.45 | 30.57 | 30.34 | 30.39 | 1,949,338 | -0.13(-0.44%) |
Nov 08, 2013 | 30.22 | 30.53 | 30.17 | 30.53 | 0 | +0.30(+1.01%) |
Nov 07, 2013 | 30.46 | 30.56 | 29.96 | 30.22 | 4,903,816 | -0.09(-0.29%) |
Nov 06, 2013 | 30.31 | 30.55 | 30.17 | 30.31 | 2,929,599 | +0.00(+0.00%) |
Nov 05, 2013 | 30.33 | 30.44 | 30.15 | 30.31 | 2,494,751 | -0.06(-0.20%) |
Nov 04, 2013 | 30.55 | 30.55 | 30.27 | 30.37 | 3,276,958 | +0.00(+0.01%) |
Nov 01, 2013 | 30.53 | 30.70 | 30.29 | 30.37 | 0 | -0.20(-0.65%) |
Oct 31, 2013 | 30.54 | 30.67 | 30.45 | 30.57 | 4,172,980 | -0.03(-0.08%) |
Oct 30, 2013 | 29.85 | 31.03 | 29.85 | 30.59 | 6,563,356 | -0.45(-1.44%) |
Oct 29, 2013 | 31.04 | 31.29 | 30.85 | 31.04 | 3,820,849 | +0.00(+0.00%) |
Oct 28, 2013 | 30.83 | 31.10 | 30.71 | 31.04 | 2,126,080 | +0.19(+0.63%) |
Oct 25, 2013 | 30.85 | 30.85 | 30.63 | 30.85 | 0 | +0.11(+0.35%) |
Oct 24, 2013 | 30.62 | 30.83 | 30.59 | 30.74 | 2,176,022 | +0.14(+0.45%) |
Oct 23, 2013 | 30.52 | 30.62 | 30.45 | 30.60 | 2,410,416 | -0.04(-0.14%) |
Oct 22, 2013 | 30.08 | 30.74 | 30.08 | 30.65 | 3,603,001 | +0.33(+1.09%) |
Oct 21, 2013 | 29.78 | 30.32 | 29.74 | 30.32 | 3,190,490 | +0.45(+1.51%) |
Oct 18, 2013 | 29.72 | 29.89 | 29.58 | 29.86 | 2,202,396 | +0.16(+0.56%) |
Oct 17, 2013 | 29.40 | 29.71 | 29.35 | 29.70 | 2,183,081 | +0.16(+0.56%) |
Oct 16, 2013 | 29.30 | 29.54 | 29.20 | 29.53 | 2,723,558 | +0.32(+1.11%) |
Oct 15, 2013 | 29.28 | 29.28 | 29.10 | 29.21 | 2,876,879 | -0.13(-0.44%) |
Oct 14, 2013 | 29.18 | 29.38 | 29.07 | 29.34 | 2,308,446 | +0.11(+0.39%) |
Oct 11, 2013 | 28.73 | 29.27 | 28.72 | 29.23 | 0 | +0.39(+1.37%) |
Oct 10, 2013 | 28.45 | 28.85 | 28.42 | 28.83 | 3,915,442 | +0.55(+1.95%) |
Oct 09, 2013 | 28.39 | 28.51 | 28.13 | 28.28 | 3,885,728 | -0.10(-0.35%) |
Oct 08, 2013 | 28.38 | 28.54 | 28.35 | 28.38 | 4,719,164 | -0.07(-0.25%) |
Oct 07, 2013 | 28.24 | 28.47 | 28.13 | 28.45 | 3,134,012 | +0.08(+0.28%) |
Oct 04, 2013 | 28.42 | 28.47 | 28.23 | 28.37 | 0 | +0.02(+0.08%) |
Oct 03, 2013 | 28.67 | 28.69 | 28.29 | 28.35 | 3,161,154 | -0.30(-1.05%) |
Oct 02, 2013 | 28.60 | 28.65 | 28.36 | 28.65 | 3,079,260 | -0.03(-0.10%) |
Oct 01, 2013 | 28.64 | 28.80 | 28.31 | 28.68 | 5,680,334 | -0.47(-1.62%) |
Sep 30, 2013 | 28.70 | 29.25 | 28.70 | 29.15 | 4,482,061 | +0.21(+0.72%) |
Sep 27, 2013 | 29.23 | 29.25 | 28.85 | 28.95 | 0 | -0.32(-1.10%) |
Sep 26, 2013 | 29.20 | 29.41 | 29.13 | 29.27 | 1,872,947 | +0.15(+0.52%) |
Sep 25, 2013 | 29.15 | 29.21 | 29.01 | 29.12 | 1,900,045 | -0.09(-0.29%) |
Sep 24, 2013 | 29.20 | 29.32 | 29.07 | 29.20 | 1,897,187 | +0.03(+0.10%) |
Sep 23, 2013 | 29.37 | 29.41 | 28.97 | 29.18 | 2,857,048 | -0.23(-0.78%) |
Sep 20, 2013 | 29.54 | 29.58 | 29.36 | 29.41 | 0 | -0.09(-0.29%) |
Sep 19, 2013 | 29.44 | 29.52 | 29.33 | 29.49 | 1,624,848 | +0.13(+0.45%) |
Sep 18, 2013 | 29.17 | 29.53 | 29.15 | 29.36 | 2,417,609 | +0.15(+0.50%) |
Sep 17, 2013 | 29.21 | 29.26 | 29.10 | 29.21 | 0 | +0.05(+0.17%) |
Sep 16, 2013 | 29.18 | 29.30 | 29.11 | 29.16 | 0 | +0.23(+0.79%) |
Sep 13, 2013 | 28.94 | 29.00 | 28.76 | 28.93 | 0 | +0.04(+0.12%) |
Sep 12, 2013 | 28.95 | 29.19 | 28.88 | 28.90 | 1,522,456 | -0.15(-0.52%) |
Sep 11, 2013 | 28.65 | 29.05 | 28.65 | 29.05 | 2,234,655 | +0.36(+1.25%) |
Sep 10, 2013 | 28.48 | 28.76 | 28.47 | 28.69 | 1,872,278 | +0.32(+1.14%) |
Sep 09, 2013 | 28.22 | 28.40 | 28.09 | 28.37 | 1,321,142 | +0.27(+0.94%) |
Sep 06, 2013 | 28.05 | 28.30 | 27.63 | 28.10 | 0 | +0.16(+0.56%) |
Sep 05, 2013 | 27.81 | 28.04 | 27.75 | 27.94 | 1,361,620 | +0.08(+0.28%) |
Sep 04, 2013 | 26.40 | 27.92 | 26.40 | 27.86 | 2,885,802 | +0.19(+0.70%) |
Sep 03, 2013 | 27.95 | 28.09 | 27.50 | 27.67 | 2,198,728 | -0.08(-0.28%) |
Aug 30, 2013 | 27.63 | 27.80 | 27.50 | 27.75 | 0 | +0.06(+0.23%) |
Aug 29, 2013 | 27.60 | 27.86 | 27.50 | 27.68 | 1,773,750 | +0.04(+0.13%) |
Aug 28, 2013 | 27.67 | 27.76 | 27.59 | 27.65 | 1,793,494 | +0.05(+0.18%) |
Aug 27, 2013 | 27.78 | 27.84 | 27.59 | 27.60 | 2,143,531 | -0.47(-1.69%) |
Aug 26, 2013 | 28.20 | 28.27 | 28.04 | 28.07 | 1,220,885 | -0.13(-0.46%) |
Aug 23, 2013 | 28.31 | 28.40 | 28.08 | 28.20 | 0 | -0.10(-0.36%) |
Aug 22, 2013 | 28.26 | 28.43 | 28.13 | 28.30 | 1,551,863 | +0.19(+0.69%) |
Aug 21, 2013 | 28.23 | 28.43 | 28.02 | 28.11 | 0 | -0.26(-0.91%) |
Aug 20, 2013 | 28.34 | 28.54 | 28.21 | 28.37 | 1,824,761 | +0.13(+0.46%) |
Aug 19, 2013 | 28.17 | 28.42 | 28.16 | 28.24 | 1,833,392 | +0.03(+0.10%) |
Aug 16, 2013 | 28.31 | 28.39 | 28.17 | 28.21 | 0 | -0.16(-0.56%) |
Aug 15, 2013 | 28.57 | 28.57 | 28.31 | 28.37 | 2,679,746 | -0.34(-1.20%) |
Aug 14, 2013 | 28.95 | 28.97 | 28.64 | 28.71 | 2,062,720 | -0.21(-0.72%) |
Aug 13, 2013 | 29.05 | 29.10 | 28.81 | 28.92 | 2,473,926 | -0.04(-0.12%) |
Aug 12, 2013 | 28.77 | 29.12 | 28.73 | 28.95 | 1,671,836 | -0.03(-0.10%) |
Aug 09, 2013 | 28.75 | 29.11 | 28.70 | 28.98 | 2,268,613 | +0.11(+0.37%) |
Aug 08, 2013 | 29.11 | 29.11 | 28.85 | 28.87 | 2,110,766 | -0.06(-0.20%) |
Aug 07, 2013 | 29.03 | 29.04 | 28.77 | 28.93 | 2,181,803 | -0.14(-0.47%) |
Aug 06, 2013 | 28.97 | 29.19 | 28.96 | 29.07 | 2,521,631 | +0.01(+0.02%) |
Aug 05, 2013 | 29.05 | 29.14 | 28.99 | 29.06 | 3,614,044 | -0.19(-0.64%) |
Aug 02, 2013 | 29.30 | 29.30 | 28.77 | 29.25 | 3,934,917 | +0.24(+0.82%) |
Aug 01, 2013 | 28.42 | 29.04 | 28.27 | 29.01 | 4,302,744 | +0.72(+2.54%) |
Jul 31, 2013 | 28.04 | 28.40 | 27.92 | 28.29 | 0 | +0.40(+1.44%) |
Jul 30, 2013 | 28.05 | 28.21 | 27.89 | 27.89 | 0 | -0.03(-0.10%) |
Jul 29, 2013 | 27.81 | 27.96 | 27.81 | 27.92 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 27.73 | 27.92 | 27.61 | 27.92 | 0 | +0.02(+0.08%) |
Jul 25, 2013 | 27.74 | 27.92 | 27.68 | 27.90 | 10,025,946 | +0.01(+0.05%) |
Jul 24, 2013 | 28.08 | 28.08 | 27.76 | 27.88 | 0 | +0.01(+0.05%) |
Jul 23, 2013 | 28.20 | 28.20 | 27.84 | 27.87 | 0 | -0.14(-0.51%) |
Jul 22, 2013 | 28.04 | 28.08 | 27.93 | 28.01 | 0 | +0.04(+0.13%) |
Jul 19, 2013 | 28.04 | 28.09 | 27.89 | 27.98 | 0 | -0.01(-0.03%) |
Jul 18, 2013 | 27.91 | 28.09 | 27.85 | 27.98 | 1,921,611 | +0.14(+0.49%) |
Jul 17, 2013 | 27.97 | 27.97 | 27.77 | 27.85 | 1,805,415 | +0.08(+0.28%) |
Jul 16, 2013 | 27.73 | 27.88 | 27.71 | 27.77 | 0 | +0.03(+0.10%) |
Jul 15, 2013 | 27.74 | 27.99 | 27.71 | 27.74 | 0 | -0.27(-0.96%) |
Jul 12, 2013 | 28.06 | 28.08 | 27.65 | 28.01 | 0 | +0.36(+1.31%) |
Jul 11, 2013 | 27.53 | 27.72 | 27.52 | 27.65 | 2,474,952 | +0.29(+1.07%) |
Jul 10, 2013 | 27.05 | 27.46 | 27.05 | 27.36 | 0 | +0.23(+0.87%) |
Jul 09, 2013 | 27.16 | 27.17 | 27.07 | 27.12 | 0 | +0.08(+0.29%) |
Jul 08, 2013 | 27.01 | 27.06 | 26.78 | 27.05 | 0 | +0.31(+1.14%) |
Jul 05, 2013 | 26.66 | 26.80 | 26.41 | 26.74 | 0 | +0.32(+1.21%) |
Jul 03, 2013 | 26.21 | 26.56 | 26.17 | 26.42 | 0 | +0.16(+0.60%) |
Jul 02, 2013 | 26.16 | 26.49 | 26.04 | 26.26 | 0 | +0.20(+0.76%) |