Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 31.46 | 31.71 | 31.33 | 31.71 | 2,003,421 | +0.19(+0.62%) |
Feb 27, 2014 | 31.48 | 31.56 | 31.20 | 31.52 | 3,239,870 | +0.14(+0.43%) |
Feb 26, 2014 | 31.60 | 31.61 | 31.28 | 31.39 | 3,126,764 | -0.16(-0.50%) |
Feb 25, 2014 | 31.25 | 31.92 | 31.23 | 31.54 | 3,640,269 | -0.92(-2.82%) |
Feb 24, 2014 | 32.23 | 32.85 | 32.14 | 32.46 | 3,537,517 | +1.34(+4.32%) |
Feb 21, 2014 | 31.01 | 31.26 | 30.75 | 31.12 | 3,348,661 | +0.13(+0.43%) |
Feb 20, 2014 | 31.48 | 31.57 | 30.88 | 30.98 | 3,467,593 | -0.62(-1.97%) |
Feb 19, 2014 | 31.79 | 31.80 | 31.37 | 31.60 | 1,975,352 | -0.92(-2.82%) |
Feb 18, 2014 | 32.71 | 32.72 | 32.28 | 32.52 | 1,919,640 | +1.10(+3.51%) |
Feb 14, 2014 | 30.91 | 31.43 | 30.80 | 31.42 | 4,800,265 | +0.26(+0.83%) |
Feb 13, 2014 | 32.19 | 32.47 | 31.07 | 31.16 | 8,615,118 | -0.98(-3.05%) |
Feb 12, 2014 | 31.72 | 32.18 | 31.56 | 32.14 | 4,011,244 | +0.28(+0.87%) |
Feb 11, 2014 | 31.85 | 31.95 | 31.44 | 31.86 | 3,379,526 | -0.92(-2.82%) |
Feb 10, 2014 | 32.78 | 32.87 | 32.36 | 32.79 | 3,284,238 | +1.15(+3.64%) |
Feb 07, 2014 | 31.02 | 31.66 | 30.92 | 31.64 | 3,617,150 | +0.69(+2.22%) |
Feb 06, 2014 | 30.66 | 31.13 | 30.53 | 30.95 | 5,858,847 | -0.01(-0.03%) |
Feb 05, 2014 | 30.76 | 31.08 | 30.60 | 30.96 | 5,603,943 | +0.41(+1.35%) |
Feb 04, 2014 | 31.12 | 31.22 | 30.40 | 30.54 | 7,090,345 | -0.89(-2.82%) |
Feb 03, 2014 | 32.03 | 32.13 | 31.28 | 31.43 | 6,890,312 | -0.30(-0.94%) |
Jan 31, 2014 | 31.89 | 31.90 | 31.45 | 31.73 | 2,548,677 | +0.22(+0.69%) |
Jan 30, 2014 | 31.88 | 32.14 | 31.41 | 31.51 | 4,435,607 | -0.41(-1.29%) |
Jan 29, 2014 | 31.97 | 32.14 | 31.71 | 31.92 | 3,972,395 | +0.16(+0.50%) |
Jan 28, 2014 | 31.91 | 32.11 | 31.67 | 31.76 | 4,454,435 | -0.92(-2.82%) |
Jan 27, 2014 | 32.84 | 33.04 | 32.59 | 32.68 | 4,328,860 | -0.19(-0.57%) |
Jan 24, 2014 | 33.22 | 33.25 | 32.63 | 32.87 | 5,072,686 | -0.58(-1.73%) |
Jan 23, 2014 | 33.57 | 33.74 | 33.32 | 33.45 | 3,834,158 | -0.01(-0.03%) |
Jan 22, 2014 | 33.18 | 33.57 | 33.05 | 33.46 | 7,080,215 | -0.97(-2.82%) |
Jan 21, 2014 | 34.14 | 34.54 | 34.00 | 34.43 | 6,880,527 | +2.53(+7.94%) |
Jan 17, 2014 | 32.06 | 32.12 | 31.76 | 31.90 | 3,930,804 | -0.36(-1.12%) |
Jan 16, 2014 | 32.06 | 32.35 | 32.06 | 32.26 | 3,833,682 | +0.22(+0.68%) |
Jan 15, 2014 | 32.03 | 32.14 | 31.57 | 32.04 | 6,087,891 | +0.03(+0.08%) |
Jan 14, 2014 | 32.11 | 32.37 | 31.88 | 32.01 | 5,836,801 | -0.93(-2.82%) |
Jan 13, 2014 | 33.05 | 33.31 | 32.81 | 32.94 | 5,637,644 | +1.05(+3.28%) |
Jan 10, 2014 | 31.45 | 31.95 | 31.43 | 31.90 | 5,858,133 | +0.62(+1.99%) |
Jan 09, 2014 | 31.08 | 31.33 | 30.90 | 31.27 | 6,446,591 | +0.25(+0.81%) |
Jan 08, 2014 | 31.38 | 31.42 | 30.88 | 31.02 | 4,822,549 | +0.14(+0.46%) |
Jan 07, 2014 | 30.91 | 31.28 | 30.88 | 30.88 | 4,045,684 | -0.90(-2.82%) |
Jan 06, 2014 | 31.80 | 32.19 | 31.78 | 31.78 | 3,923,345 | +1.13(+3.69%) |
Jan 03, 2014 | 30.90 | 30.93 | 30.62 | 30.65 | 2,671,063 | -0.89(-2.82%) |
Jan 02, 2014 | 31.79 | 31.83 | 31.51 | 31.53 | 2,593,820 | +0.65(+2.09%) |
Jan 01, 2014 | 30.82 | 30.95 | 30.65 | 30.89 | 2,193,552 | +0.18(+0.60%) |
Dec 31, 2013 | 30.75 | 30.82 | 30.60 | 30.70 | 2,069,616 | -0.89(-2.82%) |
Dec 30, 2013 | 31.64 | 31.72 | 31.48 | 31.60 | 2,010,625 | +0.79(+2.57%) |
Dec 27, 2013 | 30.84 | 30.91 | 30.75 | 30.80 | 1,556,591 | -0.89(-2.82%) |
Dec 26, 2013 | 31.73 | 31.80 | 31.65 | 31.70 | 1,512,672 | +0.84(+2.73%) |
Dec 25, 2013 | 30.80 | 31.00 | 30.78 | 30.86 | 1,039,871 | +0.01(+0.03%) |
Dec 24, 2013 | 30.63 | 30.96 | 30.57 | 30.85 | 2,704,193 | -0.90(-2.82%) |
Dec 23, 2013 | 31.52 | 31.86 | 31.46 | 31.74 | 2,627,954 | +1.44(+4.75%) |
Dec 20, 2013 | 29.93 | 30.49 | 29.86 | 30.30 | 4,001,353 | +0.25(+0.84%) |
Dec 19, 2013 | 29.57 | 30.07 | 29.29 | 30.05 | 4,888,092 | +0.46(+1.56%) |
Dec 18, 2013 | 29.62 | 29.71 | 29.42 | 29.59 | 2,869,004 | -0.08(-0.25%) |
Dec 17, 2013 | 29.55 | 29.79 | 29.45 | 29.66 | 3,673,637 | -0.86(-2.82%) |
Dec 16, 2013 | 30.40 | 30.65 | 30.30 | 30.52 | 3,570,040 | +1.06(+3.61%) |
Dec 13, 2013 | 29.46 | 29.66 | 29.38 | 29.46 | 3,973,348 | -0.08(-0.26%) |
Dec 12, 2013 | 29.90 | 29.91 | 29.45 | 29.54 | 5,719,657 | -0.26(-0.87%) |
Dec 11, 2013 | 29.76 | 29.97 | 29.60 | 29.80 | 4,524,745 | -0.03(-0.11%) |
Dec 10, 2013 | 29.87 | 29.95 | 29.72 | 29.83 | 3,744,899 | -0.87(-2.82%) |
Dec 09, 2013 | 30.74 | 30.82 | 30.58 | 30.70 | 3,596,460 | +1.30(+4.43%) |
Dec 06, 2013 | 29.44 | 29.64 | 29.28 | 29.40 | 3,519,550 | -0.05(-0.17%) |
Dec 05, 2013 | 29.31 | 29.87 | 29.31 | 29.45 | 8,047,395 | -0.29(-0.96%) |
Dec 04, 2013 | 30.18 | 30.45 | 29.66 | 29.73 | 6,428,358 | -0.48(-1.58%) |
Dec 03, 2013 | 30.47 | 30.64 | 30.16 | 30.21 | 2,879,610 | -0.88(-2.82%) |
Dec 02, 2013 | 31.35 | 31.53 | 31.03 | 31.09 | 2,798,388 | -0.20(-0.63%) |
Nov 29, 2013 | 31.49 | 31.60 | 31.24 | 31.28 | 1,230,927 | +0.71(+2.31%) |
Nov 28, 2013 | 30.66 | 30.75 | 30.52 | 30.58 | 1,776,697 | -0.03(-0.11%) |
Nov 27, 2013 | 30.71 | 30.79 | 30.52 | 30.61 | 3,399,428 | +0.02(+0.05%) |
Nov 26, 2013 | 30.60 | 30.95 | 30.49 | 30.60 | 5,267,636 | -0.89(-2.82%) |
Nov 25, 2013 | 31.48 | 31.85 | 31.37 | 31.48 | 5,119,069 | +1.56(+5.23%) |
Nov 22, 2013 | 30.03 | 30.16 | 29.87 | 29.92 | 6,139,543 | +0.02(+0.06%) |
Nov 21, 2013 | 29.95 | 30.09 | 29.71 | 29.90 | 2,927,660 | +0.08(+0.28%) |
Nov 20, 2013 | 29.94 | 30.19 | 29.64 | 29.82 | 4,307,074 | -0.19(-0.64%) |
Nov 19, 2013 | 30.07 | 30.28 | 29.96 | 30.01 | 4,392,868 | -0.96(-3.09%) |
Nov 18, 2013 | 31.03 | 31.24 | 30.91 | 30.97 | 4,257,311 | +0.96(+3.21%) |
Nov 15, 2013 | 29.98 | 30.07 | 29.67 | 30.00 | 4,491,124 | +0.43(+1.47%) |
Nov 14, 2013 | 29.28 | 29.59 | 29.18 | 29.57 | 3,484,242 | +0.24(+0.83%) |
Nov 13, 2013 | 29.79 | 29.81 | 29.23 | 29.33 | 4,001,762 | -0.47(-1.57%) |
Nov 12, 2013 | 29.74 | 30.00 | 29.70 | 29.79 | 4,389,274 | -0.95(-3.09%) |
Nov 11, 2013 | 30.69 | 30.96 | 30.65 | 30.74 | 4,253,846 | +2.12(+7.40%) |
Nov 08, 2013 | 28.64 | 28.78 | 28.48 | 28.63 | 7,082,558 | +0.10(+0.35%) |
Nov 07, 2013 | 28.37 | 28.54 | 28.16 | 28.53 | 3,094,814 | +0.28(+0.97%) |
Nov 06, 2013 | 28.07 | 28.41 | 28.02 | 28.25 | 2,577,773 | +0.05(+0.18%) |
Nov 05, 2013 | 28.24 | 28.31 | 28.02 | 28.20 | 4,169,875 | -0.90(-3.09%) |
Nov 04, 2013 | 29.14 | 29.21 | 28.92 | 29.10 | 4,041,202 | +0.93(+3.31%) |
Nov 01, 2013 | 28.08 | 28.22 | 27.94 | 28.17 | 4,798,473 | +0.09(+0.33%) |
Oct 31, 2013 | 28.43 | 28.48 | 28.07 | 28.07 | 3,751,930 | -0.42(-1.46%) |
Oct 30, 2013 | 28.45 | 28.58 | 28.32 | 28.49 | 3,497,543 | +0.10(+0.35%) |
Oct 29, 2013 | 28.49 | 28.52 | 28.20 | 28.39 | 2,383,899 | -0.04(-0.15%) |
Oct 28, 2013 | 28.12 | 28.62 | 28.01 | 28.43 | 3,700,764 | +0.30(+1.07%) |
Oct 25, 2013 | 27.89 | 28.17 | 27.78 | 28.13 | 4,594,172 | +0.29(+1.05%) |
Oct 24, 2013 | 28.14 | 28.20 | 27.62 | 27.84 | 8,187,097 | -0.29(-1.04%) |
Oct 23, 2013 | 28.66 | 28.71 | 28.04 | 28.13 | 12,104,264 | -0.73(-2.54%) |
Oct 22, 2013 | 28.83 | 29.08 | 28.69 | 28.87 | 6,599,188 | +0.02(+0.09%) |
Oct 21, 2013 | 28.82 | 29.07 | 28.74 | 28.84 | 3,142,624 | -0.09(-0.32%) |
Oct 18, 2013 | 28.88 | 29.14 | 28.26 | 28.93 | 6,245,108 | +0.53(+1.88%) |
Oct 17, 2013 | 28.07 | 28.57 | 27.92 | 28.40 | 3,689,141 | +0.16(+0.56%) |
Oct 16, 2013 | 27.96 | 28.37 | 27.82 | 28.24 | 3,196,545 | +0.53(+1.90%) |
Oct 15, 2013 | 27.80 | 27.99 | 27.67 | 27.72 | 2,740,495 | -0.18(-0.66%) |
Oct 14, 2013 | 27.72 | 27.95 | 27.62 | 27.90 | 3,317,806 | -0.07(-0.24%) |
Oct 11, 2013 | 27.53 | 27.97 | 27.25 | 27.97 | 4,852,393 | +0.13(+0.48%) |
Oct 10, 2013 | 27.26 | 27.87 | 27.25 | 27.83 | 3,596,039 | +0.90(+3.35%) |
Oct 09, 2013 | 26.86 | 27.06 | 26.68 | 26.93 | 6,732,673 | +0.09(+0.34%) |
Oct 08, 2013 | 26.89 | 27.11 | 26.83 | 26.84 | 4,147,228 | -0.11(-0.40%) |
Oct 07, 2013 | 27.21 | 27.26 | 26.93 | 26.95 | 2,060,253 | -0.58(-2.12%) |
Oct 04, 2013 | 27.21 | 27.57 | 27.16 | 27.53 | 2,571,423 | +0.33(+1.23%) |
Oct 03, 2013 | 27.21 | 27.33 | 26.89 | 27.20 | 4,141,837 | -0.05(-0.18%) |
Oct 02, 2013 | 27.15 | 27.37 | 27.02 | 27.25 | 3,318,047 | -0.13(-0.46%) |
Oct 01, 2013 | 27.13 | 27.47 | 27.01 | 27.37 | 3,260,291 | +0.32(+1.17%) |
Sep 30, 2013 | 26.91 | 27.24 | 26.76 | 27.06 | 6,059,740 | -0.15(-0.55%) |
Sep 27, 2013 | 27.01 | 27.39 | 26.96 | 27.21 | 3,805,970 | -0.03(-0.12%) |
Sep 26, 2013 | 27.27 | 27.42 | 27.05 | 27.24 | 3,631,746 | +0.01(+0.03%) |
Sep 25, 2013 | 27.14 | 27.44 | 26.80 | 27.23 | 4,528,509 | +0.13(+0.46%) |
Sep 24, 2013 | 27.11 | 27.42 | 26.80 | 27.11 | 4,635,273 | -0.06(-0.21%) |
Sep 23, 2013 | 27.41 | 27.52 | 26.93 | 27.16 | 5,077,303 | -0.33(-1.18%) |
Sep 20, 2013 | 27.62 | 27.78 | 27.44 | 27.49 | 7,856,502 | -0.17(-0.60%) |
Sep 19, 2013 | 28.63 | 28.70 | 27.42 | 27.66 | 7,868,603 | -0.86(-3.01%) |
Sep 18, 2013 | 28.31 | 28.74 | 28.14 | 28.52 | 5,154,709 | +0.18(+0.62%) |
Sep 17, 2013 | 28.02 | 28.37 | 27.87 | 28.34 | 3,141,066 | +0.30(+1.07%) |
Sep 16, 2013 | 28.13 | 28.19 | 27.82 | 28.04 | 2,794,535 | +0.24(+0.87%) |
Sep 13, 2013 | 27.76 | 27.87 | 27.52 | 27.80 | 2,565,671 | +0.08(+0.27%) |
Sep 12, 2013 | 27.97 | 27.99 | 27.67 | 27.72 | 3,357,589 | -0.03(-0.12%) |
Sep 11, 2013 | 27.61 | 27.97 | 27.55 | 27.76 | 3,925,435 | +0.08(+0.30%) |
Sep 10, 2013 | 27.69 | 27.86 | 27.57 | 27.67 | 3,927,112 | +0.13(+0.48%) |
Sep 09, 2013 | 27.47 | 27.62 | 27.32 | 27.54 | 3,759,358 | +0.08(+0.27%) |
Sep 06, 2013 | 27.55 | 27.73 | 26.95 | 27.47 | 5,223,968 | +0.30(+1.11%) |
Sep 05, 2013 | 27.04 | 27.33 | 26.96 | 27.16 | 3,729,042 | +0.16(+0.59%) |
Sep 04, 2013 | 26.66 | 27.16 | 26.63 | 27.01 | 7,089,269 | +0.38(+1.44%) |
Sep 03, 2013 | 27.16 | 27.33 | 26.36 | 26.62 | 5,520,053 | -0.95(-3.45%) |
Aug 30, 2013 | 27.96 | 27.98 | 27.49 | 27.57 | 3,450,801 | +0.52(+1.91%) |
Aug 29, 2013 | 26.82 | 27.32 | 26.71 | 27.06 | 2,829,883 | +0.10(+0.37%) |
Aug 28, 2013 | 27.00 | 27.20 | 26.66 | 26.96 | 3,704,000 | +0.05(+0.20%) |
Aug 27, 2013 | 27.63 | 27.69 | 26.78 | 26.90 | 5,160,914 | -1.10(-3.94%) |
Aug 26, 2013 | 28.37 | 28.50 | 27.97 | 28.01 | 3,159,539 | -0.39(-1.37%) |
Aug 23, 2013 | 28.72 | 28.72 | 28.09 | 28.40 | 3,233,092 | -0.09(-0.32%) |
Aug 22, 2013 | 28.16 | 28.72 | 28.14 | 28.49 | 2,166,688 | +0.39(+1.39%) |
Aug 21, 2013 | 28.29 | 28.43 | 27.97 | 28.10 | 3,105,037 | -0.29(-1.02%) |
Aug 20, 2013 | 28.22 | 28.50 | 28.10 | 28.39 | 3,412,273 | +0.21(+0.74%) |
Aug 19, 2013 | 28.63 | 28.63 | 28.16 | 28.18 | 3,092,617 | -0.51(-1.79%) |
Aug 16, 2013 | 28.42 | 29.00 | 28.42 | 28.69 | 3,000,133 | +0.18(+0.64%) |
Aug 15, 2013 | 28.81 | 29.00 | 28.43 | 28.51 | 3,756,406 | -0.50(-1.72%) |
Aug 14, 2013 | 28.96 | 29.23 | 28.96 | 29.01 | 2,291,248 | +0.05(+0.17%) |
Aug 13, 2013 | 28.94 | 29.07 | 28.67 | 28.96 | 2,033,811 | +0.10(+0.34%) |
Aug 12, 2013 | 28.79 | 29.06 | 28.78 | 28.86 | 3,172,320 | -0.14(-0.49%) |
Aug 09, 2013 | 29.17 | 29.23 | 28.72 | 29.00 | 5,681,214 | -0.45(-1.52%) |
Aug 08, 2013 | 29.09 | 29.62 | 28.99 | 29.45 | 4,258,981 | +0.51(+1.75%) |
Aug 07, 2013 | 29.08 | 29.13 | 28.82 | 28.94 | 2,946,716 | -0.27(-0.94%) |
Aug 06, 2013 | 29.35 | 29.37 | 29.03 | 29.22 | 3,247,561 | -0.16(-0.54%) |
Aug 05, 2013 | 29.37 | 29.58 | 29.23 | 29.37 | 2,217,693 | -0.02(-0.06%) |
Aug 02, 2013 | 29.52 | 29.67 | 29.23 | 29.39 | 3,027,866 | -0.26(-0.87%) |
Aug 01, 2013 | 29.13 | 29.70 | 29.03 | 29.65 | 3,300,617 | +0.80(+2.76%) |
Jul 31, 2013 | 28.84 | 29.47 | 28.80 | 28.85 | 5,602,234 | +0.11(+0.38%) |
Jul 30, 2013 | 28.79 | 29.07 | 28.64 | 28.74 | 3,207,047 | +0.12(+0.41%) |
Jul 29, 2013 | 28.94 | 28.95 | 28.52 | 28.63 | 3,359,098 | -0.31(-1.06%) |
Jul 26, 2013 | 28.93 | 28.99 | 28.74 | 28.94 | 2,806,121 | -0.21(-0.71%) |
Jul 25, 2013 | 28.97 | 29.26 | 28.73 | 29.14 | 4,396,442 | +0.04(+0.14%) |
Jul 24, 2013 | 29.26 | 29.39 | 29.04 | 29.10 | 3,951,504 | -0.06(-0.20%) |
Jul 23, 2013 | 29.09 | 29.27 | 28.85 | 29.16 | 4,801,467 | +0.07(+0.23%) |
Jul 22, 2013 | 28.81 | 29.10 | 28.57 | 29.09 | 3,520,553 | +0.21(+0.72%) |
Jul 19, 2013 | 29.68 | 30.10 | 28.24 | 28.89 | 7,054,010 | +0.44(+1.55%) |
Jul 18, 2013 | 28.11 | 28.60 | 27.96 | 28.45 | 4,789,892 | +0.40(+1.42%) |
Jul 17, 2013 | 27.80 | 28.10 | 27.70 | 28.05 | 3,172,803 | +0.29(+1.05%) |
Jul 16, 2013 | 28.26 | 28.36 | 27.42 | 27.76 | 3,773,167 | -0.51(-1.82%) |
Jul 15, 2013 | 28.23 | 28.38 | 27.85 | 28.27 | 3,245,512 | +0.10(+0.35%) |
Jul 12, 2013 | 27.70 | 28.17 | 27.70 | 28.17 | 3,563,841 | +0.52(+1.89%) |
Jul 11, 2013 | 28.52 | 28.57 | 27.59 | 27.65 | 5,626,109 | -0.49(-1.74%) |
Jul 10, 2013 | 28.50 | 28.53 | 27.98 | 28.14 | 5,144,636 | -0.33(-1.17%) |
Jul 09, 2013 | 28.17 | 28.73 | 27.99 | 28.47 | 7,834,519 | +0.22(+0.79%) |
Jul 08, 2013 | 28.61 | 28.69 | 28.14 | 28.25 | 4,723,452 | -0.21(-0.73%) |
Jul 05, 2013 | 27.56 | 28.50 | 27.44 | 28.45 | 8,068,926 | +0.20(+0.69%) |
Jul 03, 2013 | 27.62 | 28.33 | 27.48 | 28.26 | 5,126,251 | +1.30(+4.81%) |
Jul 02, 2013 | 26.46 | 27.13 | 26.44 | 26.96 | 6,490,302 | +0.43(+1.63%) |
Jul 01, 2013 | 26.36 | 26.72 | 26.23 | 26.53 | 3,489,565 | +0.35(+1.33%) |
Jun 28, 2013 | 26.23 | 26.32 | 25.92 | 26.18 | 4,046,641 | -0.11(-0.41%) |
Jun 27, 2013 | 26.18 | 26.42 | 26.02 | 26.29 | 5,082,177 | +0.28(+1.08%) |
Jun 26, 2013 | 26.18 | 26.34 | 25.92 | 26.01 | 6,045,605 | +0.12(+0.45%) |
Jun 25, 2013 | 25.54 | 25.99 | 25.39 | 25.89 | 4,145,154 | +0.66(+2.63%) |
Jun 24, 2013 | 25.61 | 25.61 | 25.02 | 25.23 | 7,988,017 | -0.67(-2.59%) |
Jun 21, 2013 | 25.84 | 26.08 | 25.68 | 25.90 | 7,350,394 | +0.24(+0.94%) |
Jun 20, 2013 | 25.67 | 26.11 | 25.50 | 25.66 | 8,587,417 | -0.26(-0.99%) |
Jun 19, 2013 | 26.26 | 26.32 | 25.89 | 25.92 | 4,771,804 | -0.41(-1.57%) |
Jun 18, 2013 | 26.03 | 26.45 | 25.96 | 26.33 | 3,178,349 | +0.33(+1.28%) |
Jun 17, 2013 | 25.94 | 26.12 | 25.80 | 26.00 | 3,991,295 | +0.22(+0.84%) |
Jun 14, 2013 | 26.19 | 26.35 | 25.60 | 25.78 | 4,800,865 | -0.71(-2.69%) |
Jun 13, 2013 | 26.01 | 26.56 | 25.94 | 26.50 | 4,521,482 | +0.51(+1.98%) |
Jun 12, 2013 | 26.49 | 26.54 | 25.97 | 25.98 | 4,921,202 | -0.31(-1.17%) |
Jun 11, 2013 | 26.57 | 26.72 | 26.22 | 26.29 | 5,216,742 | -0.61(-2.28%) |
Jun 10, 2013 | 26.85 | 27.02 | 26.64 | 26.90 | 4,570,799 | +0.16(+0.59%) |
Jun 07, 2013 | 26.55 | 26.79 | 26.37 | 26.75 | 3,936,431 | +0.31(+1.16%) |
Jun 06, 2013 | 26.12 | 26.46 | 26.00 | 26.44 | 4,384,142 | +0.27(+1.05%) |
Jun 05, 2013 | 26.49 | 26.68 | 26.12 | 26.17 | 8,307,552 | -0.39(-1.47%) |
Jun 04, 2013 | 26.75 | 27.09 | 26.48 | 26.56 | 4,697,890 | -0.18(-0.68%) |
Jun 03, 2013 | 26.65 | 26.83 | 26.16 | 26.74 | 5,796,247 | +0.12(+0.47%) |
May 31, 2013 | 26.97 | 27.04 | 26.61 | 26.61 | 5,103,037 | -0.42(-1.56%) |
May 30, 2013 | 26.62 | 27.24 | 26.49 | 27.04 | 5,721,970 | +0.50(+1.88%) |
May 29, 2013 | 26.57 | 26.83 | 26.46 | 26.54 | 6,756,781 | -0.11(-0.43%) |
May 28, 2013 | 26.70 | 26.96 | 26.50 | 26.65 | 7,434,069 | -0.68(-2.48%) |
May 24, 2013 | 27.05 | 27.39 | 26.74 | 27.33 | 3,921,321 | +1.16(+4.45%) |
May 23, 2013 | 26.04 | 26.29 | 25.89 | 26.17 | 9,368,031 | -0.11(-0.41%) |
May 22, 2013 | 26.38 | 26.95 | 26.03 | 26.27 | 9,668,476 | -0.22(-0.84%) |
May 21, 2013 | 26.58 | 26.68 | 26.40 | 26.50 | 4,050,302 | -0.12(-0.46%) |
May 20, 2013 | 26.19 | 26.77 | 26.18 | 26.62 | 5,036,820 | +0.35(+1.32%) |
May 17, 2013 | 25.92 | 26.30 | 25.85 | 26.27 | 5,208,399 | +0.50(+1.95%) |
May 16, 2013 | 25.62 | 25.98 | 25.61 | 25.77 | 4,423,067 | +0.05(+0.19%) |
May 15, 2013 | 25.40 | 25.79 | 25.26 | 25.72 | 3,257,205 | +0.29(+1.13%) |
May 14, 2013 | 25.16 | 25.48 | 25.10 | 25.43 | 3,761,627 | +0.26(+1.05%) |
May 13, 2013 | 25.06 | 25.37 | 25.00 | 25.17 | 5,022,987 | +0.07(+0.26%) |
May 10, 2013 | 25.20 | 25.27 | 24.85 | 25.10 | 5,045,193 | -0.07(-0.29%) |
May 09, 2013 | 25.45 | 25.56 | 25.15 | 25.18 | 6,512,106 | -0.25(-0.97%) |
May 08, 2013 | 24.95 | 25.58 | 24.78 | 25.42 | 7,378,372 | +0.46(+1.85%) |
May 07, 2013 | 24.64 | 25.04 | 24.61 | 24.96 | 4,315,194 | +0.39(+1.58%) |
May 06, 2013 | 24.22 | 24.63 | 24.17 | 24.57 | 3,172,023 | +0.37(+1.53%) |
May 03, 2013 | 24.28 | 24.45 | 24.10 | 24.20 | 3,134,528 | +0.18(+0.75%) |
May 02, 2013 | 23.87 | 24.10 | 23.78 | 24.02 | 2,151,651 | +0.17(+0.73%) |
May 01, 2013 | 24.07 | 24.10 | 23.78 | 23.85 | 3,581,675 | -0.26(-1.06%) |
Apr 30, 2013 | 24.18 | 24.21 | 23.91 | 24.11 | 4,433,988 | -0.07(-0.27%) |
Apr 29, 2013 | 24.31 | 24.47 | 24.14 | 24.17 | 6,797,382 | +0.23(+0.96%) |
Apr 26, 2013 | 24.09 | 24.19 | 23.84 | 23.94 | 4,793,406 | -0.18(-0.75%) |
Apr 25, 2013 | 23.94 | 24.33 | 23.90 | 24.12 | 5,581,164 | +0.25(+1.04%) |
Apr 24, 2013 | 23.32 | 23.90 | 23.31 | 23.87 | 6,636,482 | +0.55(+2.37%) |
Apr 23, 2013 | 23.19 | 23.38 | 23.03 | 23.32 | 5,333,017 | +0.27(+1.18%) |
Apr 22, 2013 | 23.31 | 23.31 | 22.89 | 23.05 | 5,262,396 | -0.28(-1.20%) |
Apr 19, 2013 | 23.02 | 23.72 | 22.76 | 23.33 | 12,567,478 | +0.82(+3.62%) |
Apr 18, 2013 | 22.87 | 22.87 | 22.40 | 22.51 | 6,805,270 | -0.24(-1.05%) |
Apr 17, 2013 | 22.86 | 23.00 | 22.54 | 22.75 | 6,200,134 | -0.30(-1.32%) |
Apr 16, 2013 | 23.17 | 23.17 | 22.81 | 23.06 | 6,891,424 | +0.09(+0.39%) |
Apr 15, 2013 | 23.59 | 23.69 | 22.97 | 22.97 | 4,470,998 | -0.76(-3.20%) |
Apr 12, 2013 | 23.55 | 23.77 | 23.47 | 23.73 | 4,655,924 | -0.16(-0.66%) |
Apr 11, 2013 | 23.97 | 24.07 | 23.55 | 23.88 | 6,677,860 | -0.13(-0.55%) |
Apr 10, 2013 | 23.85 | 24.10 | 23.82 | 24.01 | 5,094,700 | +0.19(+0.80%) |
Apr 09, 2013 | 23.67 | 23.92 | 23.60 | 23.83 | 5,048,590 | +0.22(+0.94%) |
Apr 08, 2013 | 23.18 | 23.72 | 22.93 | 23.60 | 7,276,687 | +0.49(+2.14%) |
Apr 05, 2013 | 22.25 | 23.15 | 22.25 | 23.11 | 8,628,083 | +0.52(+2.30%) |
Apr 04, 2013 | 22.48 | 22.87 | 22.39 | 22.59 | 6,666,454 | +0.04(+0.18%) |
Apr 03, 2013 | 22.89 | 22.93 | 22.23 | 22.55 | 11,233,071 | -0.37(-1.62%) |
Apr 02, 2013 | 23.07 | 23.30 | 22.78 | 22.92 | 10,743,089 | -0.39(-1.66%) |
Apr 01, 2013 | 23.74 | 23.80 | 23.22 | 23.31 | 4,339,705 | -0.44(-1.84%) |
Mar 28, 2013 | 23.54 | 23.75 | 23.27 | 23.74 | 6,110,947 | +0.22(+0.95%) |
Mar 27, 2013 | 23.50 | 23.57 | 23.35 | 23.52 | 3,887,338 | -0.16(-0.70%) |
Mar 26, 2013 | 23.57 | 23.71 | 23.38 | 23.68 | 4,255,736 | +0.19(+0.81%) |
Mar 25, 2013 | 23.36 | 23.57 | 23.26 | 23.50 | 5,798,003 | +0.23(+0.99%) |
Mar 22, 2013 | 23.36 | 23.41 | 23.12 | 23.26 | 4,660,536 | -0.05(-0.21%) |
Mar 21, 2013 | 23.42 | 23.55 | 23.24 | 23.31 | 3,652,540 | -0.29(-1.22%) |
Mar 20, 2013 | 23.74 | 23.78 | 23.56 | 23.60 | 4,017,296 | +0.07(+0.28%) |
Mar 19, 2013 | 23.78 | 23.90 | 23.46 | 23.54 | 5,939,853 | -0.21(-0.87%) |
Mar 18, 2013 | 23.65 | 23.96 | 23.59 | 23.74 | 6,519,144 | -0.21(-0.86%) |
Mar 15, 2013 | 24.19 | 24.24 | 23.83 | 23.95 | 9,571,644 | -0.46(-1.89%) |
Mar 14, 2013 | 24.48 | 24.64 | 24.14 | 24.41 | 6,281,311 | -0.01(-0.03%) |
Mar 13, 2013 | 24.29 | 24.47 | 24.16 | 24.42 | 4,535,067 | +0.14(+0.58%) |
Mar 12, 2013 | 24.52 | 24.60 | 24.23 | 24.28 | 4,604,839 | -0.22(-0.91%) |
Mar 11, 2013 | 24.25 | 24.65 | 24.19 | 24.50 | 6,766,440 | +0.96(+4.10%) |
Mar 08, 2013 | 23.28 | 23.77 | 23.25 | 23.54 | 6,288,956 | +0.32(+1.38%) |
Mar 07, 2013 | 23.21 | 23.44 | 23.14 | 23.22 | 4,510,798 | +0.14(+0.61%) |
Mar 06, 2013 | 23.22 | 23.33 | 22.98 | 23.08 | 5,855,641 | -0.02(-0.07%) |
Mar 05, 2013 | 22.71 | 23.11 | 22.67 | 23.09 | 6,016,056 | -0.88(-3.68%) |
Mar 04, 2013 | 23.58 | 23.99 | 23.54 | 23.97 | 5,794,443 | +1.24(+5.44%) |