Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 36.82 | 36.92 | 36.55 | 36.55 | 2,665,048 | -0.42(-1.12%) |
Jul 30, 2014 | 37.20 | 37.20 | 36.73 | 36.96 | 2,671,235 | -0.15(-0.42%) |
Jul 29, 2014 | 35.93 | 37.18 | 35.93 | 37.12 | 9,665,929 | +1.38(+3.87%) |
Jul 28, 2014 | 35.82 | 35.96 | 35.41 | 35.73 | 1,850,205 | -0.17(-0.48%) |
Jul 25, 2014 | 36.03 | 36.30 | 35.86 | 35.90 | 1,437,902 | -0.17(-0.47%) |
Jul 24, 2014 | 36.09 | 36.12 | 35.92 | 36.08 | 1,500,526 | +0.02(+0.07%) |
Jul 23, 2014 | 36.24 | 36.29 | 36.05 | 36.05 | 975,642 | -0.19(-0.52%) |
Jul 22, 2014 | 36.27 | 36.36 | 36.11 | 36.24 | 1,413,529 | +0.02(+0.07%) |
Jul 21, 2014 | 36.12 | 36.30 | 35.86 | 36.21 | 1,514,077 | +0.03(+0.09%) |
Jul 18, 2014 | 36.01 | 36.23 | 35.82 | 36.18 | 1,024,705 | +0.30(+0.84%) |
Jul 17, 2014 | 36.19 | 36.30 | 35.88 | 35.88 | 1,328,972 | -0.47(-1.30%) |
Jul 16, 2014 | 36.27 | 36.38 | 36.14 | 36.35 | 1,142,615 | +0.11(+0.31%) |
Jul 15, 2014 | 36.12 | 36.33 | 35.97 | 36.24 | 1,939,713 | +0.09(+0.25%) |
Jul 14, 2014 | 36.22 | 36.22 | 36.03 | 36.15 | 1,777,434 | +0.05(+0.14%) |
Jul 11, 2014 | 35.96 | 36.11 | 35.84 | 36.10 | 1,538,095 | +0.13(+0.36%) |
Jul 10, 2014 | 35.82 | 36.07 | 35.68 | 35.97 | 1,307,132 | -0.05(-0.14%) |
Jul 09, 2014 | 36.31 | 36.38 | 35.88 | 36.02 | 2,221,965 | -0.29(-0.81%) |
Jul 08, 2014 | 36.20 | 36.39 | 36.14 | 36.31 | 1,708,881 | +0.05(+0.13%) |
Jul 07, 2014 | 36.28 | 36.39 | 36.10 | 36.26 | 1,382,029 | -0.14(-0.38%) |
Jul 03, 2014 | 36.25 | 36.40 | 36.40 | 36.40 | 813,723 | +0.20(+0.54%) |
Jul 02, 2014 | 36.50 | 36.56 | 36.12 | 36.21 | 1,137,513 | -0.29(-0.80%) |
Jul 01, 2014 | 36.43 | 36.61 | 36.28 | 36.50 | 1,254,431 | +0.08(+0.22%) |
Jun 30, 2014 | 36.49 | 36.50 | 36.25 | 36.42 | 1,575,872 | -0.09(-0.25%) |
Jun 27, 2014 | 36.08 | 36.55 | 36.08 | 36.51 | 2,487,605 | +0.33(+0.90%) |
Jun 26, 2014 | 36.17 | 36.29 | 36.07 | 36.18 | 1,177,069 | -0.02(-0.05%) |
Jun 25, 2014 | 36.07 | 36.23 | 35.97 | 36.20 | 1,216,074 | +0.07(+0.20%) |
Jun 24, 2014 | 36.08 | 36.23 | 36.02 | 36.12 | 1,257,099 | -0.02(-0.05%) |
Jun 23, 2014 | 36.38 | 36.51 | 35.99 | 36.14 | 1,524,165 | -0.20(-0.54%) |
Jun 20, 2014 | 36.21 | 36.38 | 36.15 | 36.34 | 2,731,911 | +0.21(+0.59%) |
Jun 19, 2014 | 36.08 | 36.21 | 35.99 | 36.12 | 1,785,408 | +0.06(+0.16%) |
Jun 18, 2014 | 36.03 | 36.17 | 35.84 | 36.07 | 1,735,796 | +0.03(+0.09%) |
Jun 17, 2014 | 35.73 | 36.16 | 35.66 | 36.03 | 1,522,417 | +0.22(+0.61%) |
Jun 16, 2014 | 35.80 | 36.03 | 35.74 | 35.81 | 1,310,168 | -0.01(-0.02%) |
Jun 13, 2014 | 35.76 | 36.05 | 35.68 | 35.82 | 1,489,388 | +0.09(+0.25%) |
Jun 12, 2014 | 35.86 | 35.94 | 35.61 | 35.73 | 2,371,548 | -0.16(-0.45%) |
Jun 11, 2014 | 36.16 | 36.16 | 35.89 | 35.90 | 1,774,724 | -0.37(-1.03%) |
Jun 10, 2014 | 36.21 | 36.53 | 36.21 | 36.27 | 1,545,227 | +0.24(+0.66%) |
Jun 06, 2014 | 35.99 | 36.06 | 35.91 | 36.03 | 2,234,598 | +0.11(+0.29%) |
Jun 05, 2014 | 36.06 | 36.06 | 35.81 | 35.93 | 1,974,828 | -0.06(-0.16%) |
Jun 04, 2014 | 35.99 | 36.18 | 35.90 | 35.99 | 3,158,695 | -0.08(-0.21%) |
Jun 03, 2014 | 36.04 | 36.10 | 35.79 | 36.06 | 2,196,886 | -0.11(-0.31%) |
Jun 02, 2014 | 36.08 | 36.20 | 35.96 | 36.18 | 1,854,457 | +0.11(+0.29%) |
May 30, 2014 | 35.80 | 36.10 | 35.76 | 36.07 | 2,515,351 | +0.26(+0.72%) |
May 29, 2014 | 35.76 | 35.84 | 35.60 | 35.81 | 1,825,546 | +0.09(+0.25%) |
May 28, 2014 | 35.44 | 35.91 | 35.37 | 35.72 | 2,856,214 | +0.42(+1.19%) |
May 27, 2014 | 35.05 | 35.30 | 34.92 | 35.30 | 2,343,237 | +0.29(+0.83%) |
May 23, 2014 | 35.18 | 35.01 | 35.01 | 35.01 | 2,130,247 | -0.06(-0.18%) |
May 22, 2014 | 35.20 | 35.22 | 35.05 | 35.08 | 1,294,227 | -0.16(-0.46%) |
May 21, 2014 | 35.15 | 35.24 | 34.94 | 35.24 | 1,283,276 | +0.19(+0.53%) |
May 20, 2014 | 35.43 | 35.50 | 34.91 | 35.05 | 1,801,186 | -0.38(-1.07%) |
May 19, 2014 | 35.30 | 35.45 | 35.14 | 35.43 | 2,445,085 | +0.07(+0.21%) |
May 16, 2014 | 35.46 | 35.48 | 35.13 | 35.36 | 1,970,160 | -0.12(-0.34%) |
May 15, 2014 | 35.43 | 35.59 | 35.27 | 35.48 | 2,839,656 | -0.05(-0.14%) |
May 14, 2014 | 35.60 | 35.72 | 35.47 | 35.53 | 1,381,526 | -0.08(-0.23%) |
May 13, 2014 | 35.59 | 35.72 | 35.40 | 35.61 | 2,058,547 | +0.19(+0.52%) |
May 12, 2014 | 35.46 | 35.66 | 35.33 | 35.43 | 1,936,410 | -0.03(-0.09%) |
May 09, 2014 | 35.52 | 35.56 | 35.27 | 35.46 | 1,444,159 | -0.12(-0.34%) |
May 08, 2014 | 35.52 | 35.80 | 35.43 | 35.58 | 1,671,466 | +0.09(+0.25%) |
May 07, 2014 | 35.32 | 35.53 | 35.16 | 35.49 | 2,243,823 | +0.31(+0.90%) |
May 06, 2014 | 35.52 | 35.53 | 35.18 | 35.18 | 2,875,824 | -0.44(-1.22%) |
May 05, 2014 | 35.52 | 35.65 | 35.33 | 35.61 | 1,757,216 | -0.02(-0.07%) |
May 02, 2014 | 35.75 | 35.84 | 35.56 | 35.64 | 1,775,235 | -0.15(-0.43%) |
May 01, 2014 | 35.84 | 35.93 | 35.64 | 35.79 | 2,125,118 | -0.10(-0.27%) |
Apr 30, 2014 | 35.50 | 35.93 | 35.43 | 35.89 | 2,990,006 | +0.44(+1.23%) |
Apr 29, 2014 | 35.51 | 35.72 | 35.25 | 35.45 | 2,540,336 | +0.08(+0.23%) |
Apr 28, 2014 | 34.98 | 35.45 | 34.93 | 35.37 | 3,251,493 | +0.62(+1.79%) |
Apr 25, 2014 | 34.62 | 34.96 | 34.53 | 34.75 | 2,457,038 | +0.16(+0.47%) |
Apr 24, 2014 | 33.88 | 34.91 | 33.78 | 34.59 | 4,926,752 | +0.69(+2.02%) |
Apr 23, 2014 | 33.79 | 34.09 | 33.69 | 33.90 | 2,645,668 | +0.02(+0.07%) |
Apr 22, 2014 | 33.91 | 34.08 | 33.84 | 33.88 | 1,753,399 | +0.08(+0.24%) |
Apr 21, 2014 | 33.80 | 33.97 | 33.62 | 33.79 | 1,725,469 | -0.14(-0.40%) |
Apr 17, 2014 | 33.89 | 33.93 | 33.93 | 33.93 | 1,915,587 | -0.10(-0.31%) |
Apr 16, 2014 | 33.65 | 34.20 | 33.58 | 34.04 | 2,710,740 | +0.61(+1.84%) |
Apr 15, 2014 | 33.41 | 33.50 | 33.17 | 33.42 | 1,867,892 | +0.00(+0.00%) |
Apr 14, 2014 | 33.39 | 33.50 | 33.19 | 33.42 | 1,410,009 | +0.27(+0.83%) |
Apr 11, 2014 | 33.33 | 33.49 | 33.14 | 33.15 | 1,796,188 | -0.26(-0.77%) |
Apr 10, 2014 | 33.88 | 34.07 | 33.39 | 33.41 | 1,992,367 | -0.48(-1.41%) |
Apr 09, 2014 | 33.96 | 34.03 | 33.72 | 33.88 | 2,043,662 | -0.02(-0.07%) |
Apr 08, 2014 | 33.58 | 33.96 | 33.53 | 33.91 | 2,318,297 | +0.32(+0.96%) |
Apr 07, 2014 | 33.76 | 34.03 | 33.53 | 33.58 | 2,624,215 | -0.19(-0.55%) |
Apr 04, 2014 | 33.86 | 34.16 | 33.76 | 33.77 | 2,275,715 | -0.01(-0.02%) |
Apr 03, 2014 | 33.71 | 33.79 | 33.54 | 33.78 | 1,978,645 | +0.10(+0.31%) |
Apr 02, 2014 | 33.77 | 33.95 | 33.62 | 33.67 | 2,425,420 | -0.18(-0.52%) |
Apr 01, 2014 | 34.00 | 34.08 | 33.71 | 33.85 | 2,434,380 | -0.11(-0.33%) |
Mar 31, 2014 | 33.40 | 33.99 | 33.37 | 33.96 | 4,442,769 | +0.74(+2.24%) |
Mar 28, 2014 | 33.21 | 33.48 | 33.10 | 33.22 | 2,019,819 | +0.20(+0.61%) |
Mar 27, 2014 | 32.75 | 33.18 | 32.62 | 33.02 | 2,148,248 | +0.31(+0.94%) |
Mar 26, 2014 | 32.95 | 33.07 | 32.70 | 32.71 | 2,180,992 | -0.07(-0.22%) |
Mar 25, 2014 | 32.83 | 33.01 | 32.73 | 32.79 | 2,518,578 | +0.08(+0.25%) |
Mar 24, 2014 | 33.03 | 33.22 | 32.63 | 32.70 | 3,537,996 | -0.18(-0.54%) |
Mar 21, 2014 | 33.45 | 33.51 | 32.87 | 32.88 | 4,664,099 | -0.27(-0.83%) |
Mar 20, 2014 | 33.16 | 33.35 | 33.09 | 33.16 | 1,409,390 | -0.09(-0.27%) |
Mar 19, 2014 | 33.30 | 33.51 | 33.07 | 33.25 | 2,119,417 | -0.10(-0.31%) |
Mar 18, 2014 | 33.17 | 33.41 | 33.17 | 33.35 | 1,673,095 | +0.20(+0.61%) |
Mar 17, 2014 | 33.04 | 33.18 | 33.01 | 33.15 | 2,042,811 | +0.20(+0.61%) |
Mar 14, 2014 | 32.66 | 33.04 | 32.61 | 32.95 | 2,745,181 | +0.32(+0.99%) |
Mar 13, 2014 | 32.89 | 32.95 | 32.58 | 32.62 | 2,464,820 | -0.15(-0.44%) |
Mar 12, 2014 | 33.10 | 33.16 | 32.72 | 32.77 | 3,297,447 | -0.54(-1.62%) |
Mar 11, 2014 | 33.38 | 33.48 | 33.16 | 33.31 | 1,649,555 | -0.07(-0.22%) |
Mar 10, 2014 | 33.34 | 33.42 | 33.21 | 33.38 | 1,410,571 | -0.02(-0.07%) |
Mar 07, 2014 | 33.33 | 33.55 | 33.24 | 33.41 | 2,123,734 | +0.15(+0.44%) |
Mar 06, 2014 | 33.06 | 33.29 | 33.03 | 33.26 | 2,585,992 | +0.19(+0.57%) |
Mar 05, 2014 | 33.12 | 33.21 | 32.95 | 33.07 | 2,579,388 | -0.02(-0.07%) |
Mar 04, 2014 | 33.28 | 33.45 | 32.86 | 33.10 | 3,767,280 | +0.07(+0.22%) |
Mar 03, 2014 | 32.70 | 33.13 | 32.70 | 33.02 | 3,217,916 | -0.18(-0.53%) |
Feb 28, 2014 | 32.44 | 33.21 | 32.44 | 33.20 | 4,432,387 | +0.74(+2.27%) |
Feb 27, 2014 | 32.66 | 32.87 | 32.36 | 32.46 | 2,708,008 | -0.22(-0.66%) |
Feb 26, 2014 | 32.59 | 32.88 | 32.52 | 32.68 | 3,517,143 | +0.07(+0.22%) |
Feb 25, 2014 | 32.80 | 32.93 | 32.48 | 32.61 | 3,795,254 | -0.24(-0.73%) |
Feb 24, 2014 | 32.96 | 33.03 | 32.74 | 32.85 | 4,027,934 | +0.06(+0.17%) |
Feb 21, 2014 | 32.86 | 33.03 | 32.66 | 32.79 | 3,340,297 | +0.01(+0.02%) |
Feb 20, 2014 | 32.90 | 33.13 | 32.67 | 32.78 | 4,316,267 | -0.17(-0.51%) |
Feb 19, 2014 | 32.94 | 33.34 | 32.54 | 32.95 | 6,198,059 | -0.42(-1.27%) |
Feb 18, 2014 | 34.15 | 34.76 | 33.12 | 33.38 | 7,698,537 | -1.56(-4.47%) |
Feb 14, 2014 | 34.58 | 34.94 | 34.94 | 34.94 | 2,144,872 | +0.27(+0.78%) |
Feb 13, 2014 | 34.18 | 34.70 | 34.10 | 34.66 | 1,418,458 | +0.36(+1.05%) |
Feb 12, 2014 | 34.29 | 34.45 | 34.24 | 34.30 | 1,511,030 | +0.02(+0.07%) |
Feb 11, 2014 | 34.03 | 34.46 | 34.00 | 34.28 | 2,054,422 | +0.17(+0.49%) |
Feb 10, 2014 | 34.27 | 34.28 | 33.90 | 34.11 | 3,122,885 | -0.16(-0.47%) |
Feb 07, 2014 | 33.85 | 34.40 | 33.85 | 34.27 | 3,027,450 | +0.62(+1.83%) |
Feb 06, 2014 | 33.20 | 33.80 | 33.11 | 33.66 | 2,613,230 | +0.46(+1.37%) |
Feb 05, 2014 | 32.90 | 33.32 | 32.90 | 33.20 | 2,709,085 | +0.17(+0.51%) |
Feb 04, 2014 | 32.92 | 33.10 | 32.86 | 33.03 | 2,205,759 | +0.23(+0.71%) |
Feb 03, 2014 | 33.38 | 33.49 | 32.71 | 32.80 | 3,872,951 | -0.62(-1.87%) |
Jan 31, 2014 | 33.07 | 33.47 | 32.93 | 33.42 | 3,431,872 | -0.01(-0.02%) |
Jan 30, 2014 | 33.10 | 33.54 | 33.05 | 33.43 | 2,329,683 | +0.58(+1.75%) |
Jan 29, 2014 | 32.92 | 33.17 | 32.69 | 32.86 | 3,804,458 | -0.30(-0.89%) |
Jan 28, 2014 | 33.30 | 33.42 | 32.98 | 33.15 | 2,674,804 | -0.08(-0.24%) |
Jan 27, 2014 | 33.29 | 33.47 | 33.10 | 33.23 | 3,080,670 | -0.08(-0.24%) |
Jan 24, 2014 | 33.64 | 33.70 | 33.29 | 33.31 | 3,802,051 | -0.54(-1.58%) |
Jan 23, 2014 | 33.99 | 34.01 | 33.53 | 33.85 | 3,812,904 | -0.35(-1.03%) |
Jan 22, 2014 | 34.43 | 34.44 | 34.14 | 34.20 | 2,179,706 | -0.13(-0.37%) |
Jan 21, 2014 | 34.73 | 34.76 | 34.20 | 34.33 | 2,436,589 | -0.17(-0.49%) |
Jan 17, 2014 | 34.37 | 34.50 | 34.50 | 34.50 | 3,063,496 | +0.21(+0.61%) |
Jan 16, 2014 | 34.49 | 34.55 | 34.20 | 34.29 | 2,741,503 | -0.26(-0.76%) |
Jan 15, 2014 | 34.64 | 34.78 | 34.52 | 34.55 | 2,289,791 | -0.09(-0.25%) |
Jan 14, 2014 | 34.47 | 34.74 | 34.44 | 34.64 | 2,242,362 | +0.22(+0.63%) |
Jan 13, 2014 | 34.67 | 34.78 | 34.35 | 34.42 | 3,089,875 | -0.46(-1.33%) |
Jan 10, 2014 | 35.25 | 35.31 | 34.74 | 34.89 | 2,519,188 | -0.10(-0.27%) |
Jan 09, 2014 | 35.28 | 35.34 | 34.88 | 34.98 | 2,046,252 | -0.21(-0.59%) |
Jan 08, 2014 | 35.27 | 35.31 | 35.02 | 35.19 | 2,202,198 | -0.07(-0.20%) |
Jan 07, 2014 | 35.23 | 35.34 | 35.07 | 35.26 | 2,670,928 | +0.26(+0.73%) |
Jan 06, 2014 | 35.50 | 35.51 | 34.97 | 35.01 | 2,383,525 | -0.34(-0.97%) |
Jan 03, 2014 | 35.40 | 35.57 | 35.20 | 35.35 | 1,829,205 | -0.01(-0.02%) |
Jan 02, 2014 | 35.83 | 35.84 | 35.28 | 35.36 | 1,878,066 | -0.54(-1.49%) |
Dec 31, 2013 | 35.93 | 35.90 | 35.90 | 35.90 | 1,283,748 | -0.01(-0.02%) |
Dec 30, 2013 | 35.85 | 35.94 | 35.74 | 35.90 | 1,274,411 | -0.02(-0.07%) |
Dec 27, 2013 | 35.93 | 36.02 | 35.84 | 35.93 | 878,605 | -0.06(-0.16%) |
Dec 26, 2013 | 36.08 | 36.10 | 35.84 | 35.98 | 1,233,656 | +0.05(+0.13%) |
Dec 24, 2013 | 35.82 | 36.07 | 35.82 | 35.94 | 957,868 | +0.15(+0.42%) |
Dec 23, 2013 | 35.57 | 35.83 | 35.56 | 35.78 | 3,402,347 | +0.29(+0.81%) |
Dec 20, 2013 | 35.07 | 35.56 | 35.07 | 35.50 | 4,669,522 | +0.38(+1.09%) |
Dec 19, 2013 | 35.13 | 35.27 | 34.95 | 35.11 | 2,554,919 | -0.08(-0.23%) |
Dec 18, 2013 | 34.86 | 35.22 | 34.36 | 35.19 | 4,318,115 | +0.42(+1.22%) |
Dec 17, 2013 | 34.93 | 34.98 | 34.68 | 34.77 | 3,416,558 | -0.22(-0.62%) |
Dec 16, 2013 | 34.94 | 35.14 | 34.88 | 34.98 | 3,817,554 | +0.09(+0.25%) |
Dec 13, 2013 | 35.08 | 35.18 | 34.84 | 34.90 | 2,497,378 | -0.15(-0.43%) |
Dec 12, 2013 | 34.96 | 35.30 | 34.84 | 35.05 | 2,938,021 | +0.04(+0.11%) |
Dec 11, 2013 | 35.60 | 35.71 | 34.98 | 35.01 | 3,132,540 | -0.63(-1.77%) |
Dec 10, 2013 | 35.74 | 35.82 | 35.57 | 35.64 | 2,901,531 | -0.08(-0.22%) |
Dec 09, 2013 | 35.93 | 35.94 | 35.69 | 35.72 | 2,145,060 | -0.14(-0.40%) |
Dec 06, 2013 | 35.86 | 36.04 | 35.79 | 35.86 | 2,109,106 | +0.39(+1.11%) |
Dec 05, 2013 | 35.58 | 35.69 | 35.42 | 35.47 | 2,584,153 | -0.18(-0.49%) |
Dec 04, 2013 | 35.60 | 35.83 | 35.45 | 35.65 | 2,903,595 | -0.06(-0.16%) |
Dec 03, 2013 | 35.70 | 35.93 | 35.61 | 35.70 | 2,776,746 | -0.26(-0.71%) |
Dec 02, 2013 | 36.22 | 36.29 | 35.91 | 35.96 | 4,149,115 | -0.29(-0.81%) |
Nov 29, 2013 | 36.18 | 36.36 | 36.06 | 36.25 | 1,425,235 | +0.03(+0.09%) |
Nov 27, 2013 | 36.31 | 36.35 | 36.00 | 36.22 | 2,159,448 | -0.06(-0.18%) |
Nov 26, 2013 | 36.24 | 36.35 | 36.20 | 36.28 | 2,621,020 | +0.04(+0.11%) |
Nov 25, 2013 | 36.68 | 36.81 | 36.13 | 36.24 | 8,553,669 | -0.34(-0.93%) |
Nov 22, 2013 | 36.16 | 36.61 | 36.09 | 36.59 | 9,157,619 | +0.25(+0.70%) |
Nov 21, 2013 | 36.03 | 36.41 | 35.87 | 36.33 | 7,926,962 | +0.29(+0.81%) |
Nov 20, 2013 | 36.08 | 36.29 | 35.92 | 36.04 | 1,928,000 | +0.06(+0.15%) |
Nov 19, 2013 | 35.97 | 36.14 | 35.83 | 35.98 | 3,690,090 | -0.11(-0.31%) |
Nov 18, 2013 | 35.93 | 36.28 | 35.85 | 36.09 | 2,420,721 | +0.21(+0.60%) |
Nov 15, 2013 | 35.53 | 35.97 | 35.53 | 35.88 | 2,586,358 | +0.33(+0.94%) |
Nov 14, 2013 | 35.04 | 35.67 | 35.03 | 35.55 | 2,740,202 | +0.48(+1.38%) |
Nov 13, 2013 | 34.72 | 35.06 | 34.40 | 35.06 | 4,350,902 | +0.31(+0.89%) |
Nov 12, 2013 | 34.88 | 34.95 | 34.47 | 34.75 | 2,316,583 | -0.26(-0.75%) |
Nov 11, 2013 | 34.99 | 35.20 | 34.90 | 35.01 | 1,415,139 | -0.03(-0.09%) |
Nov 08, 2013 | 34.48 | 35.05 | 34.44 | 35.05 | 1,841,502 | +0.62(+1.80%) |
Nov 07, 2013 | 34.78 | 34.95 | 34.41 | 34.43 | 2,404,697 | -0.32(-0.91%) |
Nov 06, 2013 | 34.75 | 34.85 | 34.58 | 34.74 | 3,420,461 | +0.06(+0.18%) |
Nov 05, 2013 | 34.56 | 34.75 | 34.41 | 34.68 | 2,114,010 | +0.06(+0.18%) |
Nov 04, 2013 | 34.72 | 34.79 | 34.57 | 34.62 | 2,479,299 | -0.06(-0.16%) |
Nov 01, 2013 | 34.54 | 34.78 | 34.47 | 34.67 | 2,306,872 | +0.12(+0.34%) |
Oct 31, 2013 | 33.73 | 34.64 | 33.73 | 34.55 | 3,302,323 | +0.79(+2.35%) |
Oct 30, 2013 | 34.32 | 34.68 | 33.72 | 33.76 | 4,811,876 | -0.56(-1.64%) |
Oct 29, 2013 | 34.58 | 35.39 | 34.29 | 34.32 | 5,061,842 | -0.29(-0.83%) |
Oct 28, 2013 | 34.63 | 34.82 | 34.42 | 34.61 | 2,996,091 | -0.03(-0.09%) |
Oct 25, 2013 | 34.28 | 34.66 | 34.14 | 34.64 | 1,956,418 | +0.30(+0.88%) |
Oct 24, 2013 | 34.50 | 34.50 | 34.10 | 34.34 | 2,072,331 | -0.02(-0.07%) |
Oct 23, 2013 | 34.05 | 34.42 | 33.92 | 34.36 | 2,399,332 | +0.23(+0.67%) |
Oct 22, 2013 | 33.82 | 34.17 | 33.79 | 34.13 | 1,823,739 | +0.39(+1.15%) |
Oct 21, 2013 | 33.68 | 33.76 | 33.40 | 33.74 | 1,725,180 | +0.06(+0.16%) |
Oct 18, 2013 | 33.77 | 33.80 | 33.60 | 33.69 | 1,618,155 | -0.02(-0.05%) |
Oct 17, 2013 | 33.15 | 33.72 | 33.02 | 33.70 | 2,228,884 | +0.39(+1.17%) |
Oct 16, 2013 | 33.11 | 33.32 | 32.97 | 33.32 | 1,314,178 | +0.44(+1.33%) |
Oct 15, 2013 | 32.96 | 33.20 | 32.86 | 32.88 | 1,210,347 | -0.23(-0.69%) |
Oct 14, 2013 | 32.93 | 33.20 | 32.80 | 33.11 | 1,006,468 | -0.02(-0.05%) |
Oct 11, 2013 | 32.66 | 33.21 | 32.61 | 33.13 | 1,830,486 | +0.40(+1.24%) |
Oct 10, 2013 | 32.41 | 32.72 | 32.27 | 32.72 | 1,666,515 | +0.66(+2.05%) |
Oct 09, 2013 | 32.23 | 32.25 | 31.98 | 32.06 | 1,609,464 | -0.07(-0.22%) |
Oct 08, 2013 | 32.35 | 32.45 | 32.11 | 32.13 | 1,547,881 | -0.29(-0.91%) |
Oct 07, 2013 | 32.13 | 32.54 | 32.05 | 32.43 | 1,759,450 | +0.05(+0.15%) |
Oct 04, 2013 | 32.24 | 32.46 | 32.14 | 32.38 | 1,323,443 | +0.14(+0.44%) |
Oct 03, 2013 | 32.60 | 32.63 | 31.97 | 32.24 | 1,788,674 | -0.48(-1.46%) |
Oct 02, 2013 | 32.86 | 32.86 | 32.46 | 32.71 | 1,605,707 | -0.29(-0.87%) |
Oct 01, 2013 | 32.73 | 33.03 | 32.63 | 33.00 | 1,167,758 | +0.27(+0.82%) |
Sep 30, 2013 | 32.57 | 32.79 | 32.52 | 32.73 | 1,634,577 | -0.12(-0.36%) |
Sep 27, 2013 | 32.93 | 32.98 | 32.64 | 32.85 | 1,508,176 | -0.24(-0.72%) |
Sep 26, 2013 | 32.93 | 33.13 | 32.90 | 33.09 | 1,840,422 | +0.25(+0.77%) |
Sep 25, 2013 | 32.97 | 33.09 | 32.82 | 32.83 | 1,775,046 | -0.25(-0.77%) |
Sep 24, 2013 | 33.13 | 33.38 | 33.05 | 33.09 | 1,789,939 | -0.13(-0.38%) |
Sep 23, 2013 | 33.33 | 33.49 | 33.11 | 33.21 | 1,667,131 | -0.19(-0.57%) |
Sep 20, 2013 | 33.59 | 33.63 | 33.33 | 33.40 | 2,795,622 | -0.14(-0.43%) |
Sep 19, 2013 | 33.53 | 33.71 | 33.44 | 33.55 | 1,582,692 | +0.04(+0.12%) |
Sep 18, 2013 | 32.67 | 33.52 | 32.62 | 33.51 | 2,808,005 | +0.82(+2.50%) |
Sep 17, 2013 | 32.86 | 32.91 | 32.46 | 32.69 | 1,820,393 | -0.17(-0.51%) |
Sep 16, 2013 | 32.79 | 33.02 | 32.45 | 32.86 | 1,517,532 | +0.40(+1.25%) |
Sep 13, 2013 | 32.55 | 32.60 | 32.36 | 32.45 | 1,492,137 | +0.02(+0.05%) |
Sep 12, 2013 | 32.52 | 32.68 | 32.41 | 32.43 | 1,614,776 | -0.03(-0.10%) |
Sep 11, 2013 | 32.32 | 32.53 | 32.19 | 32.47 | 1,544,079 | +0.17(+0.52%) |
Sep 10, 2013 | 32.14 | 32.36 | 32.06 | 32.30 | 1,476,549 | +0.29(+0.89%) |
Sep 09, 2013 | 31.78 | 32.03 | 31.76 | 32.01 | 1,339,048 | +0.33(+1.05%) |
Sep 06, 2013 | 31.77 | 31.82 | 31.43 | 31.68 | 2,066,389 | +0.06(+0.18%) |
Sep 05, 2013 | 31.74 | 31.86 | 31.61 | 31.63 | 2,915,055 | -0.15(-0.47%) |
Sep 04, 2013 | 31.57 | 31.97 | 31.43 | 31.78 | 2,458,563 | +0.20(+0.64%) |
Sep 03, 2013 | 32.14 | 32.20 | 31.38 | 31.57 | 2,595,506 | -0.23(-0.72%) |
Aug 30, 2013 | 32.17 | 32.18 | 31.70 | 31.80 | 2,547,214 | -0.38(-1.17%) |
Aug 29, 2013 | 32.24 | 32.43 | 32.11 | 32.18 | 1,447,425 | -0.14(-0.44%) |
Aug 28, 2013 | 32.32 | 32.42 | 32.18 | 32.32 | 1,533,492 | -0.05(-0.17%) |
Aug 27, 2013 | 32.71 | 32.87 | 32.36 | 32.38 | 2,679,803 | -0.64(-1.93%) |
Aug 26, 2013 | 33.14 | 33.20 | 32.95 | 33.01 | 1,220,137 | -0.11(-0.33%) |
Aug 23, 2013 | 33.04 | 33.24 | 33.01 | 33.12 | 1,480,762 | +0.18(+0.55%) |
Aug 22, 2013 | 32.75 | 33.17 | 32.71 | 32.94 | 1,531,340 | +0.24(+0.75%) |
Aug 21, 2013 | 33.05 | 33.06 | 32.64 | 32.70 | 1,796,577 | -0.42(-1.28%) |
Aug 20, 2013 | 32.82 | 33.33 | 32.67 | 33.12 | 2,115,753 | +0.31(+0.93%) |
Aug 19, 2013 | 32.95 | 33.01 | 32.78 | 32.82 | 1,563,838 | -0.16(-0.48%) |
Aug 16, 2013 | 32.82 | 33.08 | 32.80 | 32.97 | 1,903,866 | +0.06(+0.19%) |
Aug 15, 2013 | 33.38 | 33.38 | 32.75 | 32.91 | 3,731,745 | -1.00(-2.95%) |
Aug 14, 2013 | 34.22 | 34.22 | 33.84 | 33.91 | 2,160,614 | -0.30(-0.87%) |
Aug 13, 2013 | 33.99 | 34.27 | 33.89 | 34.21 | 2,022,830 | +0.26(+0.76%) |
Aug 12, 2013 | 33.96 | 34.19 | 33.83 | 33.95 | 2,432,251 | -0.02(-0.07%) |
Aug 09, 2013 | 33.91 | 33.99 | 33.66 | 33.97 | 1,628,665 | +0.09(+0.26%) |
Aug 08, 2013 | 33.70 | 34.00 | 33.63 | 33.89 | 1,567,969 | +0.23(+0.68%) |
Aug 07, 2013 | 33.48 | 33.68 | 33.18 | 33.66 | 2,158,572 | +0.13(+0.38%) |
Aug 06, 2013 | 33.55 | 33.63 | 33.45 | 33.53 | 1,641,768 | -0.08(-0.23%) |
Aug 05, 2013 | 33.38 | 33.63 | 33.35 | 33.61 | 1,837,483 | +0.11(+0.33%) |
Aug 02, 2013 | 33.45 | 33.59 | 33.22 | 33.50 | 1,797,039 | +0.05(+0.14%) |