Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 28.37 | 29.09 | 28.27 | 28.79 | 5,525,948 | -0.04(-0.13%) |
Jan 30, 2014 | 27.11 | 29.07 | 27.11 | 28.83 | 5,781,298 | +1.34(+4.86%) |
Jan 29, 2014 | 27.37 | 27.64 | 27.13 | 27.49 | 4,348,806 | -0.16(-0.59%) |
Jan 28, 2014 | 27.16 | 27.73 | 27.10 | 27.65 | 3,706,269 | +0.53(+1.97%) |
Jan 27, 2014 | 27.22 | 27.41 | 26.98 | 27.12 | 4,468,964 | -0.17(-0.63%) |
Jan 24, 2014 | 27.58 | 27.64 | 27.12 | 27.29 | 3,843,753 | -0.51(-1.82%) |
Jan 23, 2014 | 27.85 | 27.94 | 27.64 | 27.79 | 2,984,516 | -0.25(-0.87%) |
Jan 22, 2014 | 27.85 | 28.16 | 27.80 | 28.04 | 2,686,757 | +0.30(+1.10%) |
Jan 21, 2014 | 27.63 | 27.88 | 27.38 | 27.74 | 2,049,511 | +0.27(+0.97%) |
Jan 17, 2014 | 27.76 | 27.47 | 27.47 | 27.47 | 3,274,885 | -0.23(-0.83%) |
Jan 16, 2014 | 27.84 | 27.91 | 27.59 | 27.70 | 3,029,789 | -0.16(-0.59%) |
Jan 15, 2014 | 27.65 | 27.97 | 27.63 | 27.86 | 2,570,661 | +0.22(+0.78%) |
Jan 14, 2014 | 27.42 | 27.76 | 27.35 | 27.65 | 2,149,917 | +0.35(+1.28%) |
Jan 13, 2014 | 27.71 | 27.88 | 27.18 | 27.30 | 3,227,662 | -0.63(-2.26%) |
Jan 10, 2014 | 27.77 | 28.02 | 27.70 | 27.93 | 2,317,669 | +0.30(+1.08%) |
Jan 09, 2014 | 28.02 | 28.03 | 27.31 | 27.63 | 3,927,053 | -0.36(-1.27%) |
Jan 08, 2014 | 27.99 | 28.11 | 27.69 | 27.99 | 3,202,051 | -0.04(-0.13%) |
Jan 07, 2014 | 27.85 | 28.17 | 27.78 | 28.02 | 3,837,117 | +0.25(+0.88%) |
Jan 06, 2014 | 27.94 | 28.03 | 27.59 | 27.78 | 4,080,082 | +0.12(+0.43%) |
Jan 03, 2014 | 27.36 | 27.75 | 27.36 | 27.66 | 2,477,333 | +0.25(+0.89%) |
Jan 02, 2014 | 27.48 | 27.49 | 27.15 | 27.42 | 2,670,994 | -0.03(-0.11%) |
Dec 31, 2013 | 27.62 | 27.45 | 27.45 | 27.45 | 3,491,236 | -0.18(-0.65%) |
Dec 30, 2013 | 27.65 | 27.85 | 27.60 | 27.62 | 1,504,890 | +0.00(+0.00%) |
Dec 27, 2013 | 27.59 | 27.67 | 27.44 | 27.62 | 3,339,973 | +0.04(+0.16%) |
Dec 26, 2013 | 27.57 | 27.82 | 27.48 | 27.58 | 2,870,417 | +0.12(+0.43%) |
Dec 24, 2013 | 27.42 | 27.57 | 27.22 | 27.46 | 1,251,440 | -0.01(-0.05%) |
Dec 23, 2013 | 27.79 | 27.79 | 27.42 | 27.48 | 2,960,564 | +0.12(+0.43%) |
Dec 20, 2013 | 27.17 | 27.44 | 27.17 | 27.36 | 3,503,639 | +0.07(+0.27%) |
Dec 19, 2013 | 27.54 | 27.54 | 26.88 | 27.28 | 4,150,052 | -0.32(-1.16%) |
Dec 18, 2013 | 26.96 | 27.64 | 26.73 | 27.60 | 6,833,086 | +0.62(+2.28%) |
Dec 17, 2013 | 26.87 | 27.11 | 26.74 | 26.98 | 5,078,285 | +0.14(+0.53%) |
Dec 16, 2013 | 26.75 | 26.90 | 26.52 | 26.84 | 3,770,349 | +0.10(+0.36%) |
Dec 13, 2013 | 27.04 | 27.37 | 26.62 | 26.75 | 3,173,688 | -0.21(-0.77%) |
Dec 12, 2013 | 26.83 | 27.07 | 26.54 | 26.95 | 4,363,841 | +0.06(+0.22%) |
Dec 11, 2013 | 27.78 | 27.86 | 26.84 | 26.89 | 2,840,231 | -0.94(-3.39%) |
Dec 10, 2013 | 27.92 | 28.07 | 27.83 | 27.84 | 2,562,187 | -0.12(-0.42%) |
Dec 09, 2013 | 27.96 | 28.07 | 27.62 | 27.96 | 2,723,443 | +0.07(+0.24%) |
Dec 06, 2013 | 27.77 | 27.94 | 27.66 | 27.89 | 2,117,661 | +0.46(+1.67%) |
Dec 05, 2013 | 27.39 | 27.62 | 27.13 | 27.43 | 2,801,593 | -0.05(-0.19%) |
Dec 04, 2013 | 27.37 | 27.87 | 27.27 | 27.48 | 2,874,707 | -0.12(-0.43%) |
Dec 03, 2013 | 27.66 | 27.75 | 27.51 | 27.60 | 2,671,170 | -0.11(-0.40%) |
Dec 02, 2013 | 27.95 | 28.00 | 27.56 | 27.71 | 2,868,332 | -0.24(-0.87%) |
Nov 29, 2013 | 28.46 | 28.57 | 27.94 | 27.96 | 1,682,092 | -0.41(-1.46%) |
Nov 27, 2013 | 28.13 | 28.39 | 28.04 | 28.37 | 2,424,556 | +0.32(+1.13%) |
Nov 26, 2013 | 28.23 | 28.37 | 28.05 | 28.05 | 3,197,788 | -0.22(-0.78%) |
Nov 25, 2013 | 28.34 | 28.51 | 28.20 | 28.27 | 2,227,930 | -0.06(-0.21%) |
Nov 22, 2013 | 28.34 | 28.40 | 28.13 | 28.33 | 1,672,343 | -0.06(-0.21%) |
Nov 21, 2013 | 28.21 | 28.48 | 28.00 | 28.39 | 2,530,888 | +0.32(+1.13%) |
Nov 20, 2013 | 28.45 | 28.74 | 27.96 | 28.07 | 2,074,519 | -0.39(-1.37%) |
Nov 19, 2013 | 28.67 | 28.81 | 28.32 | 28.46 | 2,621,998 | -0.22(-0.77%) |
Nov 18, 2013 | 28.84 | 28.96 | 28.59 | 28.69 | 2,934,040 | -0.19(-0.66%) |
Nov 15, 2013 | 28.69 | 28.97 | 28.69 | 28.88 | 3,015,461 | +0.14(+0.49%) |
Nov 14, 2013 | 28.77 | 29.05 | 28.63 | 28.74 | 2,702,892 | +0.31(+1.09%) |
Nov 12, 2013 | 28.76 | 28.86 | 28.21 | 28.43 | 2,717,849 | -0.33(-1.15%) |
Nov 11, 2013 | 28.67 | 29.04 | 28.49 | 28.76 | 2,008,626 | +0.05(+0.18%) |
Nov 08, 2013 | 28.83 | 29.09 | 28.09 | 28.71 | 2,925,187 | -0.21(-0.74%) |
Nov 07, 2013 | 29.43 | 29.50 | 28.81 | 28.92 | 3,036,511 | -0.48(-1.63%) |
Nov 06, 2013 | 29.56 | 29.64 | 29.23 | 29.40 | 2,247,579 | -0.01(-0.05%) |
Nov 05, 2013 | 29.92 | 29.95 | 29.35 | 29.42 | 2,742,939 | -0.71(-2.37%) |
Nov 04, 2013 | 29.97 | 30.14 | 29.76 | 30.13 | 2,248,660 | +0.23(+0.76%) |
Nov 01, 2013 | 29.56 | 29.98 | 29.29 | 29.90 | 2,790,855 | +0.46(+1.55%) |
Oct 31, 2013 | 29.52 | 29.64 | 29.15 | 29.44 | 3,760,538 | -0.07(-0.22%) |
Oct 30, 2013 | 29.78 | 29.98 | 29.39 | 29.51 | 3,639,012 | -0.29(-0.99%) |
Oct 29, 2013 | 29.90 | 29.90 | 29.62 | 29.81 | 3,132,142 | -0.11(-0.37%) |
Oct 28, 2013 | 30.07 | 30.07 | 29.56 | 29.92 | 3,610,699 | -0.24(-0.81%) |
Oct 25, 2013 | 29.76 | 30.21 | 29.69 | 30.16 | 3,654,677 | +0.37(+1.24%) |
Oct 24, 2013 | 29.74 | 29.89 | 29.38 | 29.79 | 2,549,745 | +0.21(+0.72%) |
Oct 23, 2013 | 29.73 | 30.03 | 29.50 | 29.58 | 3,588,556 | -0.41(-1.35%) |
Oct 22, 2013 | 29.61 | 30.04 | 29.48 | 29.98 | 4,601,777 | +0.57(+1.95%) |
Oct 21, 2013 | 29.36 | 29.44 | 29.22 | 29.41 | 2,686,628 | +0.06(+0.20%) |
Oct 18, 2013 | 29.48 | 29.59 | 29.31 | 29.35 | 3,075,962 | -0.16(-0.55%) |
Oct 17, 2013 | 29.37 | 29.66 | 29.34 | 29.51 | 4,540,289 | +0.04(+0.15%) |
Oct 16, 2013 | 28.81 | 29.49 | 28.80 | 29.47 | 3,104,381 | +0.71(+2.49%) |
Oct 15, 2013 | 28.58 | 28.88 | 28.35 | 28.75 | 3,636,864 | +0.03(+0.10%) |
Oct 14, 2013 | 28.55 | 28.79 | 28.45 | 28.72 | 2,647,775 | -0.10(-0.33%) |
Oct 11, 2013 | 28.44 | 28.83 | 28.16 | 28.82 | 2,240,327 | +0.38(+1.35%) |
Oct 10, 2013 | 27.88 | 28.45 | 27.83 | 28.44 | 2,666,709 | +0.86(+3.13%) |
Oct 09, 2013 | 27.71 | 28.09 | 27.51 | 27.57 | 3,396,936 | -0.07(-0.27%) |
Oct 08, 2013 | 27.82 | 27.99 | 27.57 | 27.65 | 2,747,045 | -0.17(-0.61%) |
Oct 07, 2013 | 27.79 | 28.10 | 27.67 | 27.82 | 2,629,068 | -0.27(-0.94%) |
Oct 04, 2013 | 28.11 | 28.26 | 27.73 | 28.08 | 3,031,331 | -0.09(-0.31%) |
Oct 03, 2013 | 28.42 | 28.63 | 27.77 | 28.17 | 4,125,357 | -0.39(-1.37%) |
Oct 02, 2013 | 29.00 | 29.02 | 28.27 | 28.56 | 5,886,077 | +0.35(+1.25%) |
Oct 01, 2013 | 27.85 | 28.60 | 27.50 | 28.21 | 3,660,680 | -0.02(-0.08%) |
Sep 27, 2013 | 28.27 | 28.50 | 27.93 | 28.23 | 3,058,924 | -0.15(-0.52%) |
Sep 26, 2013 | 27.97 | 28.39 | 27.79 | 28.38 | 3,706,958 | +0.38(+1.34%) |
Sep 25, 2013 | 27.93 | 28.13 | 27.76 | 28.00 | 3,680,966 | +0.10(+0.37%) |
Sep 24, 2013 | 28.13 | 28.35 | 27.88 | 27.90 | 3,733,603 | -0.22(-0.79%) |
Sep 23, 2013 | 28.10 | 28.41 | 27.93 | 28.12 | 3,209,365 | +0.04(+0.16%) |
Sep 20, 2013 | 28.67 | 28.77 | 28.07 | 28.07 | 4,516,794 | -0.59(-2.06%) |
Sep 19, 2013 | 28.93 | 29.29 | 28.63 | 28.66 | 3,422,558 | -0.20(-0.69%) |
Sep 18, 2013 | 27.68 | 29.02 | 27.30 | 28.86 | 5,856,888 | +1.19(+4.29%) |
Sep 17, 2013 | 27.57 | 27.90 | 27.49 | 27.68 | 2,309,731 | +0.17(+0.62%) |
Sep 16, 2013 | 28.25 | 27.80 | 27.38 | 27.51 | 2,696,020 | +0.26(+0.95%) |
Sep 13, 2013 | 27.29 | 27.41 | 27.17 | 27.25 | 1,910,783 | -0.07(-0.24%) |
Sep 12, 2013 | 27.51 | 27.62 | 27.10 | 27.31 | 3,197,762 | -0.07(-0.24%) |
Sep 11, 2013 | 27.27 | 27.43 | 27.06 | 27.38 | 2,603,262 | +0.10(+0.38%) |
Sep 10, 2013 | 27.69 | 27.83 | 27.15 | 27.28 | 3,781,541 | -0.22(-0.80%) |
Sep 09, 2013 | 26.77 | 27.50 | 26.50 | 27.50 | 3,584,393 | +0.76(+2.85%) |
Sep 06, 2013 | 26.30 | 27.05 | 26.29 | 26.74 | 3,674,096 | +0.64(+2.44%) |
Sep 05, 2013 | 26.04 | 26.39 | 25.95 | 26.10 | 3,142,823 | +0.07(+0.25%) |
Sep 04, 2013 | 25.82 | 26.16 | 25.62 | 26.04 | 2,227,413 | +0.21(+0.82%) |
Sep 03, 2013 | 26.06 | 26.12 | 25.46 | 25.82 | 3,427,268 | +0.04(+0.17%) |
Aug 30, 2013 | 26.09 | 26.19 | 25.66 | 25.78 | 2,777,453 | -0.22(-0.84%) |
Aug 29, 2013 | 25.93 | 26.09 | 25.76 | 26.00 | 1,402,282 | -0.09(-0.34%) |
Aug 28, 2013 | 26.20 | 26.47 | 25.98 | 26.09 | 2,750,452 | -0.12(-0.45%) |
Aug 27, 2013 | 25.98 | 26.25 | 25.72 | 26.20 | 2,851,271 | -0.05(-0.20%) |
Aug 26, 2013 | 26.39 | 26.48 | 26.18 | 26.25 | 1,900,665 | -0.14(-0.53%) |
Aug 23, 2013 | 26.02 | 26.42 | 25.86 | 26.39 | 2,019,111 | +0.48(+1.86%) |
Aug 22, 2013 | 25.84 | 26.00 | 25.68 | 25.91 | 2,220,094 | -0.01(-0.03%) |
Aug 21, 2013 | 25.74 | 26.36 | 25.31 | 25.92 | 3,784,605 | +0.09(+0.34%) |
Aug 20, 2013 | 25.46 | 25.95 | 25.46 | 25.83 | 4,331,898 | +0.39(+1.52%) |
Aug 19, 2013 | 25.67 | 25.80 | 25.43 | 25.44 | 3,701,840 | -0.22(-0.86%) |
Aug 16, 2013 | 26.34 | 26.39 | 25.65 | 25.66 | 3,366,288 | -0.79(-2.99%) |
Aug 15, 2013 | 26.85 | 26.85 | 26.32 | 26.45 | 3,045,057 | -0.59(-2.19%) |
Aug 14, 2013 | 27.14 | 27.22 | 26.89 | 27.04 | 3,036,158 | -0.12(-0.46%) |
Aug 13, 2013 | 27.62 | 27.62 | 27.11 | 27.17 | 2,529,105 | -0.39(-1.43%) |
Aug 12, 2013 | 27.83 | 27.86 | 27.35 | 27.56 | 2,361,555 | -0.46(-1.64%) |
Aug 09, 2013 | 27.58 | 28.27 | 27.56 | 28.02 | 2,480,980 | +0.39(+1.43%) |
Aug 08, 2013 | 27.96 | 28.02 | 27.49 | 27.63 | 2,383,305 | -0.24(-0.87%) |
Aug 07, 2013 | 27.97 | 28.05 | 27.68 | 27.87 | 1,638,986 | -0.19(-0.68%) |
Aug 06, 2013 | 27.89 | 28.23 | 27.81 | 28.06 | 3,533,703 | +0.12(+0.45%) |
Aug 05, 2013 | 27.89 | 28.08 | 27.86 | 27.94 | 2,661,961 | +0.03(+0.10%) |
Aug 02, 2013 | 28.11 | 28.30 | 27.82 | 27.91 | 3,512,238 | -0.15(-0.55%) |
Aug 01, 2013 | 28.23 | 28.33 | 27.91 | 28.06 | 2,979,188 | +0.00(+0.00%) |
Jul 31, 2013 | 28.58 | 28.60 | 27.77 | 28.06 | 4,677,858 | -0.39(-1.39%) |
Jul 30, 2013 | 28.79 | 28.92 | 28.38 | 28.46 | 1,473,054 | -0.16(-0.56%) |
Jul 29, 2013 | 28.84 | 28.95 | 28.50 | 28.62 | 1,959,409 | -0.39(-1.34%) |
Jul 26, 2013 | 28.76 | 29.01 | 28.54 | 29.01 | 1,831,557 | +0.10(+0.35%) |
Jul 25, 2013 | 29.00 | 29.08 | 28.57 | 28.90 | 4,323,439 | -0.26(-0.88%) |
Jul 24, 2013 | 29.47 | 29.63 | 29.03 | 29.16 | 5,757,019 | -0.30(-1.02%) |
Jul 23, 2013 | 29.63 | 29.63 | 29.32 | 29.46 | 2,835,744 | -0.12(-0.42%) |
Jul 22, 2013 | 29.50 | 29.69 | 29.36 | 29.58 | 2,058,571 | +0.06(+0.20%) |
Jul 19, 2013 | 29.58 | 29.67 | 29.24 | 29.52 | 2,870,259 | -0.06(-0.20%) |
Jul 18, 2013 | 29.26 | 29.60 | 29.24 | 29.58 | 3,195,915 | +0.41(+1.40%) |
Jul 17, 2013 | 28.93 | 29.27 | 28.76 | 29.17 | 1,868,048 | +0.42(+1.48%) |
Jul 16, 2013 | 28.75 | 28.84 | 28.61 | 28.75 | 3,407,962 | +0.02(+0.08%) |
Jul 15, 2013 | 28.54 | 28.80 | 28.44 | 28.73 | 1,868,826 | +0.23(+0.80%) |
Jul 12, 2013 | 28.71 | 29.28 | 28.24 | 28.50 | 2,897,490 | -0.20(-0.71%) |
Jul 11, 2013 | 28.35 | 28.77 | 28.32 | 28.71 | 3,814,467 | +0.72(+2.56%) |
Jul 10, 2013 | 27.93 | 28.18 | 27.63 | 27.99 | 3,605,711 | -0.04(-0.16%) |
Jul 09, 2013 | 27.69 | 28.14 | 27.50 | 28.03 | 2,994,421 | +0.53(+1.94%) |
Jul 08, 2013 | 27.51 | 27.82 | 27.34 | 27.50 | 4,839,455 | +0.07(+0.24%) |
Jul 05, 2013 | 27.58 | 27.77 | 26.91 | 27.43 | 4,223,426 | +0.03(+0.11%) |
Jul 03, 2013 | 27.59 | 27.59 | 27.18 | 27.40 | 2,841,881 | -0.39(-1.40%) |
Jul 02, 2013 | 27.40 | 28.01 | 27.34 | 27.79 | 4,630,263 | +0.31(+1.12%) |
Jul 01, 2013 | 28.01 | 28.01 | 27.44 | 27.48 | 3,435,916 | -0.11(-0.40%) |
Jun 28, 2013 | 27.70 | 27.89 | 27.34 | 27.59 | 5,739,172 | +0.43(+1.59%) |
Jun 26, 2013 | 27.30 | 27.47 | 26.89 | 27.16 | 5,324,563 | +0.15(+0.57%) |
Jun 25, 2013 | 26.46 | 27.13 | 26.20 | 27.01 | 6,874,028 | +0.79(+3.01%) |
Jun 24, 2013 | 26.21 | 26.80 | 25.68 | 26.22 | 6,733,207 | -0.38(-1.43%) |
Jun 21, 2013 | 26.21 | 26.61 | 25.67 | 26.60 | 16,144,829 | +0.56(+2.13%) |
Jun 20, 2013 | 26.88 | 26.88 | 25.93 | 26.04 | 7,674,404 | -0.99(-3.68%) |
Jun 19, 2013 | 28.05 | 28.18 | 26.74 | 27.04 | 6,200,631 | -1.01(-3.60%) |
Jun 18, 2013 | 28.24 | 28.35 | 27.98 | 28.05 | 5,295,027 | -0.09(-0.31%) |
Jun 17, 2013 | 28.47 | 28.71 | 27.96 | 28.13 | 4,342,460 | -0.01(-0.05%) |
Jun 14, 2013 | 27.87 | 28.50 | 27.86 | 28.15 | 4,336,396 | +0.15(+0.55%) |
Jun 13, 2013 | 27.32 | 28.08 | 27.07 | 28.00 | 4,965,697 | +0.84(+3.10%) |
Jun 12, 2013 | 27.80 | 27.80 | 27.06 | 27.15 | 5,205,888 | -0.25(-0.91%) |
Jun 11, 2013 | 27.73 | 27.81 | 27.38 | 27.40 | 7,120,305 | -0.50(-1.81%) |
Jun 10, 2013 | 28.64 | 28.68 | 27.90 | 27.91 | 6,400,894 | -0.64(-2.25%) |
Jun 07, 2013 | 28.61 | 28.76 | 28.24 | 28.55 | 4,597,656 | -0.17(-0.59%) |
Jun 06, 2013 | 28.38 | 28.72 | 27.94 | 28.72 | 3,862,595 | +0.29(+1.03%) |
Jun 05, 2013 | 28.74 | 28.92 | 28.27 | 28.43 | 4,410,429 | -0.41(-1.42%) |
Jun 04, 2013 | 29.61 | 29.99 | 28.82 | 28.84 | 3,391,550 | -0.73(-2.47%) |
Jun 03, 2013 | 29.45 | 29.86 | 29.11 | 29.57 | 4,621,286 | +0.09(+0.30%) |
May 31, 2013 | 29.99 | 30.31 | 29.45 | 29.48 | 8,963,244 | -0.59(-1.95%) |
May 30, 2013 | 30.66 | 30.93 | 30.04 | 30.07 | 3,730,266 | -0.56(-1.82%) |
May 29, 2013 | 30.77 | 30.83 | 30.20 | 30.62 | 4,997,913 | -0.42(-1.37%) |
May 28, 2013 | 31.38 | 31.57 | 30.69 | 31.05 | 3,424,015 | -0.01(-0.02%) |
May 24, 2013 | 30.85 | 31.13 | 30.47 | 31.05 | 2,591,088 | +0.05(+0.17%) |
May 23, 2013 | 31.48 | 31.48 | 30.72 | 31.00 | 4,929,589 | -0.82(-2.57%) |
May 22, 2013 | 32.74 | 33.30 | 31.60 | 31.82 | 5,568,918 | -0.93(-2.84%) |
May 21, 2013 | 32.42 | 32.76 | 32.31 | 32.75 | 3,639,451 | +0.43(+1.34%) |
May 20, 2013 | 32.00 | 32.32 | 31.95 | 32.32 | 2,798,274 | +0.23(+0.71%) |
May 17, 2013 | 32.13 | 32.22 | 31.89 | 32.09 | 4,770,279 | +0.00(+0.00%) |
May 16, 2013 | 31.95 | 32.19 | 31.91 | 32.09 | 3,630,686 | +0.02(+0.07%) |
May 15, 2013 | 31.70 | 32.09 | 31.54 | 32.07 | 4,425,363 | +0.44(+1.39%) |
May 13, 2013 | 31.70 | 31.84 | 31.56 | 31.63 | 3,445,369 | -0.06(-0.18%) |
May 10, 2013 | 31.49 | 31.70 | 31.38 | 31.69 | 2,673,757 | +0.30(+0.96%) |
May 09, 2013 | 31.51 | 31.57 | 31.33 | 31.39 | 2,972,424 | -0.15(-0.46%) |
May 08, 2013 | 31.40 | 31.55 | 31.38 | 31.54 | 2,869,809 | +0.10(+0.30%) |
May 07, 2013 | 31.52 | 31.65 | 31.26 | 31.44 | 3,332,451 | +0.09(+0.28%) |
May 06, 2013 | 31.22 | 31.35 | 31.09 | 31.35 | 3,573,379 | +0.09(+0.28%) |
May 03, 2013 | 31.27 | 31.35 | 31.02 | 31.27 | 6,953,868 | +0.26(+0.85%) |
May 02, 2013 | 30.77 | 31.02 | 30.64 | 31.00 | 3,815,448 | +0.34(+1.12%) |
May 01, 2013 | 30.71 | 30.80 | 30.47 | 30.66 | 5,353,268 | -0.03(-0.10%) |
Apr 30, 2013 | 30.47 | 30.70 | 30.37 | 30.69 | 4,779,952 | +0.17(+0.55%) |
Apr 29, 2013 | 30.50 | 30.53 | 30.43 | 30.52 | 5,342,870 | +0.09(+0.29%) |
Apr 26, 2013 | 30.40 | 30.44 | 30.32 | 30.43 | 8,234,133 | +0.11(+0.36%) |
Apr 25, 2013 | 30.43 | 30.50 | 30.32 | 30.32 | 38,368,144 | -0.90(-2.88%) |
Apr 24, 2013 | 30.63 | 31.61 | 30.63 | 31.22 | 5,290,463 | +0.54(+1.76%) |
Apr 23, 2013 | 30.43 | 30.81 | 30.30 | 30.68 | 3,530,907 | +0.31(+1.04%) |
Apr 22, 2013 | 30.40 | 30.50 | 30.12 | 30.37 | 2,891,658 | -0.06(-0.19%) |
Apr 19, 2013 | 29.78 | 30.49 | 29.73 | 30.42 | 4,476,767 | +0.71(+2.39%) |
Apr 18, 2013 | 29.99 | 30.06 | 29.45 | 29.71 | 2,959,118 | -0.29(-0.95%) |
Apr 17, 2013 | 29.97 | 30.07 | 29.57 | 30.00 | 5,454,712 | -0.29(-0.97%) |
Apr 16, 2013 | 30.03 | 30.32 | 29.57 | 30.29 | 3,760,278 | +0.61(+2.05%) |
Apr 15, 2013 | 29.88 | 30.21 | 29.65 | 29.69 | 4,818,503 | -0.39(-1.29%) |
Apr 12, 2013 | 30.06 | 30.18 | 29.99 | 30.07 | 3,925,356 | -0.02(-0.07%) |
Apr 11, 2013 | 29.52 | 30.13 | 29.39 | 30.10 | 4,410,571 | +0.64(+2.19%) |
Apr 10, 2013 | 29.20 | 29.69 | 29.17 | 29.45 | 2,553,713 | +0.30(+1.03%) |
Apr 09, 2013 | 29.26 | 29.31 | 28.95 | 29.15 | 3,099,458 | -0.15(-0.50%) |
Apr 08, 2013 | 28.76 | 29.31 | 28.68 | 29.30 | 3,137,455 | +0.51(+1.78%) |
Apr 05, 2013 | 28.57 | 28.85 | 28.42 | 28.79 | 4,807,001 | -0.23(-0.78%) |
Apr 04, 2013 | 29.03 | 29.28 | 28.90 | 29.01 | 5,665,500 | +0.01(+0.05%) |
Apr 03, 2013 | 29.48 | 29.48 | 28.97 | 29.00 | 2,677,865 | -0.37(-1.25%) |
Apr 02, 2013 | 29.32 | 29.52 | 29.22 | 29.36 | 2,285,627 | +0.16(+0.55%) |
Apr 01, 2013 | 29.17 | 29.27 | 28.95 | 29.20 | 2,076,120 | -0.04(-0.15%) |
Mar 28, 2013 | 29.11 | 29.29 | 28.98 | 29.25 | 2,515,877 | +0.09(+0.30%) |
Mar 27, 2013 | 29.14 | 29.20 | 28.91 | 29.16 | 2,545,504 | -0.20(-0.70%) |
Mar 26, 2013 | 28.68 | 29.38 | 28.64 | 29.36 | 4,766,699 | +0.83(+2.92%) |
Mar 25, 2013 | 28.52 | 28.75 | 28.40 | 28.53 | 3,650,428 | +0.08(+0.28%) |
Mar 22, 2013 | 28.22 | 28.54 | 28.09 | 28.45 | 3,434,020 | +0.27(+0.96%) |
Mar 21, 2013 | 28.11 | 28.38 | 28.11 | 28.18 | 3,136,195 | -0.15(-0.54%) |
Mar 20, 2013 | 28.25 | 28.37 | 28.11 | 28.33 | 3,126,454 | +0.30(+1.07%) |
Mar 19, 2013 | 28.21 | 28.36 | 27.79 | 28.03 | 3,946,352 | -0.17(-0.60%) |
Mar 18, 2013 | 28.08 | 28.27 | 28.02 | 28.20 | 5,690,197 | -0.18(-0.62%) |
Mar 15, 2013 | 28.36 | 28.61 | 28.29 | 28.38 | 8,770,073 | -0.10(-0.33%) |
Mar 14, 2013 | 28.54 | 28.70 | 28.46 | 28.47 | 4,710,147 | -0.07(-0.26%) |
Mar 13, 2013 | 28.68 | 28.93 | 28.44 | 28.54 | 5,330,225 | +0.15(+0.54%) |
Mar 12, 2013 | 28.62 | 28.64 | 28.26 | 28.39 | 3,208,804 | -0.23(-0.79%) |
Mar 11, 2013 | 28.83 | 28.85 | 28.49 | 28.62 | 3,272,601 | -0.07(-0.23%) |
Mar 08, 2013 | 28.79 | 28.92 | 28.51 | 28.68 | 3,886,230 | -0.18(-0.61%) |
Mar 07, 2013 | 29.13 | 29.25 | 28.79 | 28.86 | 3,002,311 | -0.29(-1.00%) |
Mar 06, 2013 | 29.36 | 29.39 | 29.01 | 29.15 | 1,755,576 | -0.13(-0.45%) |
Mar 05, 2013 | 29.18 | 29.32 | 29.03 | 29.28 | 2,897,637 | +0.16(+0.55%) |
Mar 04, 2013 | 28.66 | 29.12 | 28.62 | 29.12 | 3,094,716 | +0.38(+1.32%) |
Mar 01, 2013 | 28.35 | 28.81 | 28.22 | 28.74 | 3,558,298 | +0.26(+0.90%) |
Feb 28, 2013 | 28.32 | 28.68 | 28.31 | 28.49 | 6,029,629 | +0.21(+0.75%) |
Feb 27, 2013 | 27.98 | 28.56 | 27.98 | 28.27 | 3,476,880 | +0.20(+0.73%) |
Feb 26, 2013 | 28.12 | 28.35 | 27.89 | 28.07 | 3,206,185 | -0.77(-2.66%) |
Feb 22, 2013 | 28.48 | 28.84 | 28.41 | 28.84 | 2,520,709 | +0.47(+1.65%) |
Feb 21, 2013 | 28.87 | 28.87 | 28.25 | 28.37 | 3,051,958 | -0.29(-1.02%) |
Feb 20, 2013 | 28.98 | 29.11 | 28.64 | 28.66 | 2,523,259 | -0.35(-1.21%) |
Feb 19, 2013 | 28.54 | 29.04 | 28.52 | 29.01 | 3,893,895 | +0.60(+2.11%) |
Feb 15, 2013 | 28.75 | 28.76 | 28.25 | 28.41 | 5,181,232 | -0.27(-0.94%) |
Feb 14, 2013 | 28.76 | 28.81 | 28.57 | 28.68 | 3,740,706 | -0.19(-0.66%) |
Feb 13, 2013 | 29.03 | 29.18 | 28.84 | 28.87 | 2,125,459 | -0.10(-0.33%) |
Feb 12, 2013 | 28.82 | 29.06 | 28.82 | 28.97 | 2,262,672 | +0.20(+0.69%) |
Feb 11, 2013 | 28.90 | 28.96 | 28.60 | 28.77 | 3,325,964 | -0.10(-0.35%) |
Feb 08, 2013 | 28.83 | 28.93 | 28.62 | 28.87 | 3,541,498 | +0.04(+0.13%) |
Feb 07, 2013 | 29.20 | 29.22 | 28.82 | 28.84 | 3,196,052 | -0.36(-1.23%) |
Feb 06, 2013 | 29.19 | 29.33 | 28.85 | 29.20 | 4,205,274 | -0.26(-0.87%) |
Feb 04, 2013 | 29.34 | 29.72 | 29.26 | 29.45 | 5,179,815 | -0.16(-0.54%) |