Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 32.53 | 32.83 | 32.37 | 32.66 | 10,591,007 | -0.01(-0.03%) |
Feb 27, 2014 | 32.31 | 32.70 | 32.29 | 32.67 | 11,192,358 | +0.33(+1.02%) |
Feb 26, 2014 | 32.26 | 32.56 | 32.05 | 32.34 | 10,660,088 | +0.12(+0.36%) |
Feb 25, 2014 | 32.01 | 32.45 | 31.95 | 32.23 | 9,788,094 | +0.22(+0.69%) |
Feb 24, 2014 | 31.98 | 32.31 | 31.87 | 32.00 | 9,870,747 | +0.13(+0.41%) |
Feb 21, 2014 | 31.92 | 32.39 | 31.85 | 31.87 | 10,151,696 | -0.11(-0.33%) |
Feb 20, 2014 | 31.87 | 32.10 | 31.64 | 31.98 | 10,483,912 | +0.16(+0.49%) |
Feb 19, 2014 | 31.81 | 32.33 | 31.76 | 31.82 | 8,639,118 | -0.14(-0.44%) |
Feb 18, 2014 | 31.99 | 32.18 | 31.86 | 31.96 | 8,274,499 | +0.10(+0.31%) |
Feb 14, 2014 | 31.76 | 31.87 | 31.87 | 31.87 | 8,834,212 | +0.07(+0.23%) |
Feb 13, 2014 | 31.26 | 31.86 | 31.25 | 31.79 | 8,833,944 | +0.38(+1.20%) |
Feb 12, 2014 | 31.14 | 31.51 | 31.11 | 31.41 | 10,709,963 | +0.25(+0.82%) |
Feb 11, 2014 | 30.42 | 31.20 | 30.42 | 31.16 | 10,526,619 | +0.65(+2.13%) |
Feb 10, 2014 | 30.52 | 30.64 | 30.34 | 30.51 | 13,649,789 | -0.02(-0.05%) |
Feb 07, 2014 | 30.19 | 30.55 | 30.09 | 30.53 | 14,669,996 | +0.44(+1.45%) |
Feb 06, 2014 | 29.89 | 30.32 | 29.87 | 30.09 | 12,026,949 | +0.25(+0.83%) |
Feb 05, 2014 | 29.66 | 30.05 | 29.54 | 29.85 | 9,252,989 | +0.08(+0.28%) |
Feb 04, 2014 | 29.48 | 29.92 | 29.43 | 29.76 | 10,032,613 | +0.33(+1.12%) |
Feb 03, 2014 | 30.03 | 30.34 | 29.39 | 29.43 | 14,897,707 | -0.67(-2.21%) |
Jan 31, 2014 | 29.58 | 30.29 | 29.53 | 30.10 | 13,209,141 | +0.11(+0.36%) |
Jan 30, 2014 | 29.76 | 30.07 | 29.67 | 29.99 | 11,667,249 | +0.56(+1.90%) |
Jan 29, 2014 | 29.77 | 29.97 | 29.27 | 29.43 | 12,671,853 | -0.43(-1.43%) |
Jan 28, 2014 | 30.00 | 30.27 | 29.79 | 29.86 | 9,265,075 | +0.06(+0.19%) |
Jan 27, 2014 | 30.12 | 30.24 | 29.66 | 29.80 | 11,116,765 | -0.23(-0.77%) |
Jan 24, 2014 | 30.54 | 30.54 | 30.03 | 30.03 | 11,211,013 | -0.70(-2.27%) |
Jan 23, 2014 | 31.12 | 31.14 | 30.56 | 30.73 | 12,431,894 | -0.53(-1.68%) |
Jan 22, 2014 | 31.22 | 31.91 | 30.33 | 31.26 | 15,788,885 | -0.86(-2.68%) |
Jan 21, 2014 | 32.45 | 32.49 | 31.91 | 32.12 | 10,023,206 | -0.23(-0.71%) |
Jan 17, 2014 | 32.73 | 32.35 | 32.35 | 32.35 | 8,789,149 | -0.11(-0.35%) |
Jan 16, 2014 | 32.46 | 32.59 | 32.36 | 32.46 | 4,525,963 | +0.01(+0.03%) |
Jan 15, 2014 | 32.49 | 32.53 | 32.23 | 32.46 | 6,429,516 | -0.03(-0.10%) |
Jan 14, 2014 | 32.27 | 32.50 | 32.08 | 32.49 | 8,002,082 | +0.38(+1.18%) |
Jan 13, 2014 | 32.11 | 32.57 | 32.07 | 32.11 | 14,780,934 | -0.20(-0.61%) |
Jan 10, 2014 | 32.06 | 32.36 | 31.93 | 32.31 | 7,790,122 | +0.24(+0.76%) |
Jan 09, 2014 | 32.06 | 32.12 | 31.82 | 32.06 | 6,119,762 | +0.06(+0.18%) |
Jan 08, 2014 | 31.72 | 32.02 | 31.62 | 32.01 | 7,539,009 | +0.29(+0.90%) |
Jan 07, 2014 | 32.03 | 32.12 | 31.63 | 31.72 | 10,200,679 | -0.24(-0.77%) |
Jan 06, 2014 | 32.00 | 32.41 | 31.93 | 31.97 | 12,383,745 | +0.42(+1.32%) |
Jan 03, 2014 | 31.33 | 31.66 | 31.25 | 31.55 | 5,268,390 | +0.33(+1.07%) |
Jan 02, 2014 | 31.10 | 31.35 | 31.03 | 31.21 | 6,076,291 | -0.08(-0.26%) |
Dec 31, 2013 | 31.34 | 31.30 | 31.30 | 31.30 | 5,626,747 | -0.07(-0.21%) |
Dec 30, 2013 | 31.42 | 31.43 | 31.17 | 31.36 | 3,774,187 | +0.03(+0.10%) |
Dec 27, 2013 | 31.45 | 31.46 | 31.21 | 31.33 | 3,313,804 | +0.02(+0.05%) |
Dec 26, 2013 | 31.21 | 31.43 | 31.19 | 31.31 | 4,477,250 | +0.13(+0.42%) |
Dec 24, 2013 | 31.32 | 31.39 | 31.12 | 31.18 | 2,703,816 | -0.20(-0.65%) |
Dec 23, 2013 | 31.00 | 31.47 | 30.99 | 31.39 | 7,732,109 | +0.49(+1.59%) |
Dec 20, 2013 | 31.12 | 31.22 | 30.87 | 30.90 | 9,970,503 | -0.16(-0.50%) |
Dec 19, 2013 | 31.08 | 31.21 | 30.85 | 31.05 | 9,499,622 | -0.07(-0.24%) |
Dec 18, 2013 | 29.93 | 31.17 | 29.92 | 31.12 | 14,144,377 | +1.23(+4.12%) |
Dec 17, 2013 | 29.76 | 29.92 | 29.65 | 29.89 | 8,464,989 | +0.07(+0.22%) |
Dec 16, 2013 | 29.76 | 30.06 | 29.66 | 29.83 | 7,844,322 | +0.11(+0.36%) |
Dec 13, 2013 | 29.70 | 29.89 | 29.64 | 29.72 | 5,713,739 | +0.09(+0.30%) |
Dec 12, 2013 | 29.87 | 29.91 | 29.61 | 29.63 | 7,859,247 | -0.24(-0.79%) |
Dec 11, 2013 | 30.21 | 30.21 | 29.82 | 29.87 | 7,575,857 | -0.43(-1.43%) |
Dec 10, 2013 | 30.29 | 30.49 | 30.18 | 30.30 | 6,590,736 | -0.07(-0.24%) |
Dec 09, 2013 | 30.68 | 30.68 | 30.34 | 30.37 | 6,089,441 | -0.27(-0.88%) |
Dec 06, 2013 | 30.43 | 30.65 | 30.35 | 30.64 | 4,966,348 | +0.50(+1.65%) |
Dec 05, 2013 | 30.45 | 30.47 | 30.12 | 30.14 | 6,473,512 | -0.36(-1.18%) |
Dec 04, 2013 | 30.50 | 30.90 | 30.28 | 30.50 | 6,237,341 | -0.20(-0.64%) |
Dec 03, 2013 | 30.99 | 31.14 | 30.42 | 30.70 | 9,525,440 | -0.44(-1.42%) |
Dec 02, 2013 | 31.22 | 31.28 | 31.05 | 31.14 | 6,909,107 | -0.04(-0.13%) |
Nov 29, 2013 | 31.39 | 31.43 | 31.09 | 31.18 | 4,302,233 | -0.11(-0.34%) |
Nov 27, 2013 | 31.63 | 31.63 | 31.03 | 31.29 | 5,523,719 | +0.20(+0.66%) |
Nov 26, 2013 | 31.26 | 31.26 | 30.95 | 31.08 | 5,909,060 | -0.07(-0.21%) |
Nov 25, 2013 | 31.34 | 31.57 | 31.05 | 31.15 | 5,623,398 | -0.08(-0.26%) |
Nov 22, 2013 | 31.13 | 31.33 | 31.06 | 31.23 | 5,466,625 | +0.15(+0.47%) |
Nov 21, 2013 | 31.34 | 31.41 | 31.02 | 31.08 | 6,183,919 | -0.09(-0.29%) |
Nov 20, 2013 | 31.64 | 31.69 | 30.95 | 31.17 | 7,854,697 | -0.43(-1.37%) |
Nov 19, 2013 | 30.97 | 31.62 | 30.92 | 31.61 | 12,099,443 | +0.63(+2.03%) |
Nov 18, 2013 | 31.06 | 31.15 | 30.93 | 30.98 | 5,610,497 | -0.09(-0.29%) |
Nov 15, 2013 | 30.84 | 31.15 | 30.82 | 31.07 | 7,986,011 | +0.24(+0.77%) |
Nov 14, 2013 | 30.94 | 31.09 | 30.76 | 30.83 | 5,331,271 | -0.01(-0.03%) |
Nov 13, 2013 | 30.51 | 30.85 | 30.35 | 30.84 | 7,521,489 | +0.24(+0.80%) |
Nov 12, 2013 | 30.89 | 31.00 | 30.45 | 30.59 | 7,367,275 | -0.35(-1.13%) |
Nov 11, 2013 | 31.17 | 31.40 | 30.77 | 30.95 | 8,410,988 | -0.18(-0.58%) |
Nov 08, 2013 | 30.63 | 31.14 | 30.39 | 31.12 | 10,721,364 | +0.39(+1.28%) |
Nov 07, 2013 | 30.71 | 31.13 | 30.68 | 30.73 | 11,603,514 | +0.07(+0.21%) |
Nov 06, 2013 | 30.58 | 30.86 | 30.24 | 30.67 | 8,675,501 | +0.16(+0.54%) |
Nov 05, 2013 | 30.09 | 30.56 | 29.94 | 30.50 | 11,052,365 | +0.31(+1.03%) |
Nov 04, 2013 | 30.19 | 30.23 | 29.96 | 30.19 | 6,913,882 | +0.02(+0.05%) |
Nov 01, 2013 | 29.96 | 30.24 | 29.89 | 30.18 | 6,806,404 | +0.33(+1.12%) |
Oct 31, 2013 | 30.22 | 30.32 | 29.84 | 29.84 | 9,452,260 | -0.32(-1.06%) |
Oct 30, 2013 | 30.48 | 30.52 | 30.05 | 30.16 | 6,085,632 | -0.28(-0.91%) |
Oct 29, 2013 | 30.50 | 30.59 | 30.42 | 30.44 | 6,434,455 | +0.00(+0.00%) |
Oct 28, 2013 | 30.48 | 30.59 | 30.35 | 30.44 | 5,878,403 | +0.02(+0.08%) |
Oct 25, 2013 | 30.41 | 30.51 | 30.19 | 30.41 | 7,728,437 | +0.03(+0.11%) |
Oct 24, 2013 | 30.39 | 30.72 | 30.37 | 30.38 | 7,729,581 | -0.02(-0.05%) |
Oct 23, 2013 | 30.14 | 30.42 | 30.06 | 30.40 | 9,272,703 | +0.17(+0.57%) |
Oct 22, 2013 | 30.16 | 30.35 | 29.98 | 30.23 | 11,901,892 | +0.13(+0.43%) |
Oct 21, 2013 | 30.35 | 30.35 | 30.03 | 30.10 | 9,336,633 | -0.35(-1.15%) |
Oct 18, 2013 | 30.35 | 30.45 | 30.13 | 30.45 | 14,393,594 | +0.10(+0.32%) |
Oct 17, 2013 | 29.30 | 30.43 | 29.30 | 30.35 | 21,274,036 | +1.04(+3.54%) |
Oct 16, 2013 | 28.05 | 29.45 | 27.96 | 29.31 | 20,762,774 | +1.79(+6.50%) |
Oct 15, 2013 | 27.69 | 27.91 | 27.44 | 27.52 | 13,517,770 | -0.24(-0.85%) |
Oct 14, 2013 | 27.36 | 27.79 | 27.25 | 27.76 | 8,342,527 | +0.20(+0.71%) |
Oct 11, 2013 | 27.46 | 27.68 | 27.30 | 27.56 | 6,171,757 | +0.10(+0.36%) |
Oct 10, 2013 | 27.22 | 27.50 | 27.16 | 27.47 | 9,467,860 | +0.50(+1.85%) |
Oct 09, 2013 | 26.85 | 27.15 | 26.63 | 26.97 | 10,039,962 | +0.13(+0.48%) |
Oct 08, 2013 | 27.28 | 27.31 | 26.82 | 26.84 | 10,034,500 | -0.40(-1.46%) |
Oct 07, 2013 | 27.01 | 27.39 | 26.93 | 27.24 | 6,782,513 | -0.05(-0.18%) |
Oct 04, 2013 | 27.08 | 27.41 | 27.04 | 27.29 | 9,197,047 | +0.22(+0.81%) |
Oct 03, 2013 | 27.47 | 27.48 | 27.05 | 27.07 | 9,937,324 | -0.50(-1.80%) |
Oct 02, 2013 | 27.22 | 27.58 | 27.21 | 27.56 | 9,907,683 | +0.10(+0.36%) |
Oct 01, 2013 | 26.97 | 27.48 | 26.93 | 27.46 | 8,476,271 | +0.48(+1.78%) |
Sep 30, 2013 | 26.87 | 27.17 | 26.85 | 26.98 | 11,584,406 | +0.04(+0.15%) |
Sep 27, 2013 | 27.20 | 27.20 | 26.87 | 26.94 | 14,542,207 | -0.42(-1.54%) |
Sep 26, 2013 | 27.44 | 27.54 | 27.22 | 27.37 | 9,884,374 | -0.01(-0.03%) |
Sep 25, 2013 | 27.90 | 27.93 | 27.12 | 27.38 | 32,216,244 | -0.56(-2.01%) |
Sep 24, 2013 | 28.51 | 28.54 | 27.90 | 27.94 | 11,961,016 | -0.62(-2.16%) |
Sep 23, 2013 | 28.66 | 28.67 | 28.51 | 28.55 | 7,023,206 | -0.14(-0.48%) |
Sep 20, 2013 | 28.77 | 28.84 | 28.63 | 28.69 | 9,744,439 | -0.04(-0.14%) |
Sep 19, 2013 | 28.99 | 29.04 | 28.69 | 28.73 | 7,883,724 | -0.25(-0.87%) |
Sep 18, 2013 | 28.46 | 29.01 | 28.37 | 28.99 | 8,300,916 | +0.55(+1.94%) |
Sep 17, 2013 | 28.46 | 28.47 | 28.31 | 28.43 | 5,854,068 | -0.03(-0.11%) |
Sep 16, 2013 | 28.67 | 28.67 | 28.42 | 28.46 | 7,049,437 | +0.11(+0.40%) |
Sep 13, 2013 | 28.38 | 28.38 | 28.11 | 28.35 | 6,004,920 | +0.09(+0.32%) |
Sep 12, 2013 | 28.26 | 28.38 | 28.12 | 28.26 | 8,739,433 | +0.01(+0.03%) |
Sep 11, 2013 | 27.73 | 28.42 | 27.72 | 28.25 | 11,684,640 | +0.54(+1.94%) |
Sep 10, 2013 | 27.68 | 27.80 | 27.63 | 27.72 | 8,960,676 | +0.24(+0.86%) |
Sep 09, 2013 | 27.24 | 27.48 | 27.20 | 27.48 | 6,944,021 | +0.24(+0.90%) |
Sep 06, 2013 | 27.42 | 27.44 | 27.03 | 27.24 | 8,196,610 | -0.20(-0.71%) |
Sep 05, 2013 | 27.24 | 27.44 | 27.23 | 27.43 | 7,755,229 | +0.23(+0.84%) |
Sep 04, 2013 | 26.84 | 27.47 | 26.78 | 27.20 | 14,560,088 | +0.43(+1.61%) |
Sep 03, 2013 | 27.38 | 27.46 | 26.59 | 26.77 | 17,258,280 | -0.33(-1.20%) |
Aug 30, 2013 | 27.42 | 27.42 | 27.02 | 27.10 | 9,024,192 | -0.33(-1.19%) |
Aug 29, 2013 | 27.34 | 27.75 | 27.25 | 27.42 | 6,852,107 | -0.02(-0.06%) |
Aug 28, 2013 | 27.62 | 27.67 | 27.42 | 27.44 | 8,931,724 | -0.21(-0.76%) |
Aug 27, 2013 | 27.90 | 27.91 | 27.64 | 27.65 | 6,519,708 | -0.41(-1.48%) |
Aug 26, 2013 | 28.32 | 28.38 | 28.07 | 28.07 | 4,192,819 | -0.26(-0.92%) |
Aug 23, 2013 | 28.33 | 28.35 | 27.99 | 28.33 | 4,949,976 | +0.14(+0.49%) |
Aug 22, 2013 | 28.19 | 28.25 | 27.99 | 28.19 | 5,162,735 | +0.02(+0.09%) |
Aug 21, 2013 | 28.20 | 28.34 | 28.00 | 28.16 | 6,657,938 | -0.06(-0.20%) |
Aug 20, 2013 | 28.38 | 28.42 | 28.20 | 28.22 | 5,528,420 | -0.14(-0.49%) |
Aug 19, 2013 | 28.33 | 28.42 | 28.22 | 28.36 | 6,891,975 | -0.07(-0.26%) |
Aug 16, 2013 | 28.39 | 28.46 | 28.09 | 28.43 | 12,941,881 | -0.05(-0.17%) |
Aug 15, 2013 | 28.87 | 28.92 | 28.42 | 28.48 | 8,020,660 | -0.47(-1.63%) |
Aug 14, 2013 | 29.20 | 29.22 | 28.88 | 28.95 | 6,098,578 | -0.27(-0.92%) |
Aug 13, 2013 | 29.21 | 29.29 | 29.06 | 29.22 | 5,657,797 | +0.03(+0.11%) |
Aug 12, 2013 | 29.10 | 29.29 | 29.04 | 29.19 | 6,133,588 | +0.01(+0.03%) |
Aug 09, 2013 | 29.11 | 29.30 | 29.07 | 29.18 | 6,187,136 | -0.02(-0.08%) |
Aug 08, 2013 | 29.43 | 29.55 | 28.99 | 29.20 | 5,909,229 | -0.01(-0.03%) |
Aug 07, 2013 | 29.33 | 29.51 | 29.13 | 29.21 | 8,880,318 | -0.14(-0.47%) |
Aug 06, 2013 | 29.47 | 29.55 | 29.28 | 29.35 | 11,375,177 | -0.28(-0.96%) |
Aug 05, 2013 | 29.79 | 29.90 | 29.63 | 29.64 | 8,008,577 | -0.24(-0.82%) |
Aug 02, 2013 | 29.91 | 30.06 | 29.82 | 29.88 | 9,770,868 | -0.07(-0.24%) |
Aug 01, 2013 | 29.99 | 30.14 | 29.82 | 29.95 | 9,205,902 | +0.17(+0.57%) |
Jul 31, 2013 | 29.98 | 30.21 | 29.74 | 29.78 | 9,797,998 | -0.20(-0.68%) |
Jul 30, 2013 | 30.07 | 30.17 | 29.81 | 29.99 | 7,617,458 | +0.11(+0.38%) |
Jul 29, 2013 | 29.77 | 30.04 | 29.68 | 29.87 | 6,871,991 | -0.03(-0.11%) |
Jul 26, 2013 | 29.75 | 29.96 | 29.39 | 29.90 | 6,626,206 | +0.16(+0.55%) |
Jul 25, 2013 | 29.61 | 29.76 | 29.46 | 29.74 | 9,216,268 | +0.11(+0.36%) |
Jul 24, 2013 | 29.84 | 29.84 | 29.43 | 29.64 | 7,454,533 | -0.19(-0.63%) |
Jul 23, 2013 | 29.21 | 29.92 | 29.19 | 29.82 | 11,198,948 | +0.72(+2.46%) |
Jul 22, 2013 | 28.98 | 29.22 | 28.93 | 29.11 | 5,881,953 | -0.06(-0.20%) |
Jul 19, 2013 | 29.05 | 29.18 | 28.88 | 29.16 | 8,781,659 | +0.14(+0.48%) |
Jul 18, 2013 | 29.20 | 29.29 | 28.94 | 29.03 | 8,482,138 | -0.11(-0.36%) |
Jul 17, 2013 | 29.17 | 29.66 | 29.05 | 29.13 | 8,763,395 | +0.11(+0.36%) |
Jul 16, 2013 | 28.81 | 29.03 | 28.72 | 29.03 | 10,445,008 | +0.18(+0.62%) |
Jul 15, 2013 | 28.64 | 28.88 | 28.58 | 28.85 | 7,978,777 | +0.13(+0.45%) |
Jul 12, 2013 | 28.82 | 28.92 | 28.55 | 28.72 | 7,648,838 | -0.04(-0.14%) |
Jul 11, 2013 | 28.47 | 28.90 | 28.27 | 28.76 | 11,093,536 | +0.63(+2.23%) |
Jul 10, 2013 | 28.18 | 28.51 | 28.11 | 28.13 | 11,267,444 | +0.00(+0.00%) |
Jul 09, 2013 | 28.71 | 28.67 | 28.12 | 28.13 | 12,708,952 | -0.54(-1.89%) |
Jul 08, 2013 | 28.30 | 28.72 | 28.29 | 28.67 | 9,318,083 | +0.40(+1.40%) |
Jul 05, 2013 | 28.00 | 28.29 | 27.93 | 28.28 | 5,759,943 | +0.54(+1.96%) |
Jul 03, 2013 | 28.12 | 28.12 | 27.31 | 27.73 | 10,350,329 | -0.49(-1.75%) |
Jul 02, 2013 | 28.32 | 28.59 | 28.06 | 28.23 | 7,156,622 | -0.14(-0.49%) |
Jul 01, 2013 | 28.32 | 28.72 | 28.26 | 28.37 | 7,839,139 | +0.12(+0.43%) |
Jun 28, 2013 | 28.58 | 29.01 | 28.24 | 28.24 | 25,165,430 | -0.39(-1.36%) |
Jun 27, 2013 | 28.97 | 28.97 | 28.52 | 28.63 | 6,954,283 | -0.19(-0.67%) |
Jun 26, 2013 | 28.67 | 28.98 | 28.46 | 28.83 | 8,493,482 | +0.40(+1.40%) |
Jun 25, 2013 | 28.57 | 28.64 | 28.24 | 28.43 | 7,419,240 | +0.11(+0.40%) |
Jun 24, 2013 | 28.58 | 28.65 | 28.32 | 28.32 | 9,305,987 | -0.49(-1.71%) |
Jun 21, 2013 | 28.67 | 29.04 | 28.59 | 28.81 | 12,500,758 | +0.33(+1.17%) |
Jun 20, 2013 | 29.21 | 29.22 | 28.40 | 28.48 | 10,297,231 | -0.84(-2.87%) |
Jun 19, 2013 | 30.18 | 30.18 | 29.32 | 29.32 | 8,328,562 | -1.05(-3.47%) |
Jun 18, 2013 | 29.95 | 30.48 | 29.86 | 30.37 | 6,843,454 | +0.50(+1.68%) |
Jun 17, 2013 | 30.02 | 30.23 | 29.74 | 29.87 | 7,849,410 | +0.06(+0.22%) |
Jun 14, 2013 | 29.70 | 30.04 | 29.63 | 29.81 | 5,949,872 | +0.09(+0.30%) |
Jun 13, 2013 | 29.42 | 29.80 | 29.25 | 29.72 | 7,992,354 | +0.21(+0.71%) |
Jun 12, 2013 | 30.03 | 30.12 | 29.49 | 29.51 | 6,509,424 | -0.32(-1.06%) |
Jun 11, 2013 | 30.07 | 30.21 | 29.82 | 29.82 | 6,333,160 | -0.53(-1.76%) |
Jun 10, 2013 | 30.34 | 30.43 | 30.03 | 30.36 | 6,211,685 | -0.02(-0.05%) |
Jun 07, 2013 | 29.92 | 30.41 | 29.88 | 30.37 | 7,405,155 | +0.70(+2.37%) |
Jun 06, 2013 | 29.35 | 29.67 | 29.18 | 29.67 | 8,536,192 | +0.28(+0.94%) |
Jun 05, 2013 | 29.73 | 30.09 | 29.37 | 29.39 | 8,749,092 | -0.40(-1.36%) |
Jun 04, 2013 | 30.01 | 30.13 | 29.58 | 29.80 | 7,491,464 | -0.29(-0.97%) |
Jun 03, 2013 | 29.66 | 30.11 | 29.26 | 30.09 | 13,035,932 | +0.40(+1.34%) |
May 31, 2013 | 30.36 | 30.49 | 29.65 | 29.69 | 14,570,073 | -0.82(-2.68%) |
May 30, 2013 | 30.54 | 30.65 | 30.34 | 30.51 | 9,347,635 | -0.03(-0.11%) |
May 29, 2013 | 30.98 | 31.14 | 30.23 | 30.54 | 10,717,143 | -0.68(-2.18%) |
May 28, 2013 | 30.76 | 31.29 | 30.73 | 31.22 | 10,404,196 | +0.65(+2.12%) |
May 24, 2013 | 30.10 | 30.64 | 30.05 | 30.58 | 6,705,479 | +0.23(+0.75%) |
May 23, 2013 | 30.36 | 30.66 | 30.20 | 30.35 | 8,727,970 | -0.19(-0.64%) |
May 22, 2013 | 30.58 | 31.39 | 30.45 | 30.54 | 12,328,205 | +0.00(+0.00%) |
May 21, 2013 | 30.65 | 30.77 | 30.42 | 30.54 | 8,628,831 | -0.07(-0.24%) |
May 20, 2013 | 29.92 | 30.71 | 29.86 | 30.62 | 10,972,956 | +0.99(+3.33%) |
May 17, 2013 | 29.82 | 29.90 | 29.39 | 29.63 | 8,707,063 | -0.19(-0.65%) |
May 16, 2013 | 30.33 | 30.34 | 29.82 | 29.82 | 7,579,434 | -0.67(-2.20%) |
May 15, 2013 | 30.07 | 30.53 | 30.03 | 30.50 | 9,697,989 | +1.06(+3.60%) |
May 13, 2013 | 29.19 | 29.61 | 29.18 | 29.44 | 7,678,165 | +0.15(+0.50%) |
May 10, 2013 | 29.35 | 29.48 | 29.12 | 29.29 | 8,233,327 | -0.01(-0.03%) |
May 09, 2013 | 29.31 | 29.44 | 29.15 | 29.30 | 6,003,481 | -0.09(-0.30%) |
May 08, 2013 | 29.16 | 29.39 | 29.05 | 29.39 | 8,357,292 | +0.19(+0.64%) |
May 07, 2013 | 28.94 | 29.22 | 28.81 | 29.20 | 10,308,725 | +0.17(+0.59%) |
May 06, 2013 | 29.76 | 29.78 | 28.99 | 29.03 | 10,626,015 | -0.77(-2.58%) |
May 03, 2013 | 30.16 | 30.01 | 29.65 | 29.80 | 6,625,132 | -0.21(-0.70%) |
May 02, 2013 | 29.92 | 30.08 | 29.82 | 30.01 | 5,190,068 | +0.14(+0.46%) |
May 01, 2013 | 29.78 | 30.12 | 29.65 | 29.87 | 6,740,732 | -0.02(-0.08%) |
Apr 30, 2013 | 29.72 | 29.95 | 29.54 | 29.90 | 7,936,400 | +0.15(+0.52%) |
Apr 29, 2013 | 29.55 | 29.79 | 29.48 | 29.74 | 3,842,733 | +0.22(+0.74%) |
Apr 26, 2013 | 29.44 | 29.70 | 29.51 | 29.52 | 7,572,502 | -0.02(-0.08%) |
Apr 25, 2013 | 29.65 | 29.82 | 29.52 | 29.55 | 6,575,025 | -0.02(-0.08%) |
Apr 24, 2013 | 30.18 | 30.24 | 29.47 | 29.57 | 6,710,670 | -0.56(-1.85%) |
Apr 23, 2013 | 30.05 | 30.24 | 29.85 | 30.13 | 6,534,592 | +0.26(+0.87%) |
Apr 22, 2013 | 29.96 | 30.14 | 29.61 | 29.87 | 6,612,573 | -0.25(-0.83%) |
Apr 19, 2013 | 30.00 | 30.20 | 29.89 | 30.12 | 8,231,894 | +0.26(+0.87%) |
Apr 18, 2013 | 30.33 | 30.34 | 29.65 | 29.86 | 9,571,240 | -0.32(-1.07%) |
Apr 17, 2013 | 29.83 | 30.35 | 29.52 | 30.19 | 17,735,568 | +0.71(+2.42%) |
Apr 16, 2013 | 29.38 | 29.54 | 29.07 | 29.48 | 9,713,826 | +0.22(+0.75%) |
Apr 15, 2013 | 29.83 | 30.03 | 29.24 | 29.26 | 10,160,590 | -0.81(-2.69%) |
Apr 12, 2013 | 30.05 | 30.16 | 29.90 | 30.07 | 6,635,561 | -0.11(-0.38%) |
Apr 11, 2013 | 29.98 | 30.41 | 29.96 | 30.18 | 8,412,492 | +0.25(+0.84%) |
Apr 10, 2013 | 29.63 | 29.96 | 29.57 | 29.93 | 8,291,791 | +0.35(+1.20%) |
Apr 09, 2013 | 29.49 | 29.65 | 29.36 | 29.57 | 6,749,119 | +0.09(+0.30%) |
Apr 08, 2013 | 29.28 | 29.49 | 28.99 | 29.49 | 6,922,162 | +0.19(+0.66%) |
Apr 05, 2013 | 29.34 | 29.49 | 29.20 | 29.29 | 10,226,831 | -0.27(-0.93%) |
Apr 04, 2013 | 29.46 | 29.76 | 29.40 | 29.57 | 9,561,097 | +0.27(+0.91%) |
Apr 03, 2013 | 29.15 | 29.36 | 28.96 | 29.30 | 12,573,527 | +0.16(+0.55%) |
Apr 02, 2013 | 28.60 | 29.16 | 28.51 | 29.14 | 13,582,820 | +0.65(+2.29%) |
Apr 01, 2013 | 28.38 | 28.49 | 28.19 | 28.49 | 7,474,531 | -0.01(-0.03%) |
Mar 28, 2013 | 27.91 | 28.51 | 27.86 | 28.49 | 14,216,678 | +0.57(+2.05%) |
Mar 27, 2013 | 27.53 | 27.94 | 27.48 | 27.92 | 10,706,952 | +0.21(+0.76%) |
Mar 26, 2013 | 27.31 | 27.71 | 27.31 | 27.71 | 7,258,296 | +0.44(+1.63%) |
Mar 25, 2013 | 27.23 | 27.49 | 27.08 | 27.27 | 8,704,632 | +0.09(+0.33%) |
Mar 22, 2013 | 27.02 | 27.18 | 26.89 | 27.18 | 6,278,808 | +0.17(+0.63%) |
Mar 21, 2013 | 27.25 | 27.28 | 26.88 | 27.01 | 7,301,388 | -0.27(-0.98%) |
Mar 20, 2013 | 27.15 | 27.28 | 27.02 | 27.27 | 8,263,231 | +0.22(+0.80%) |
Mar 19, 2013 | 27.04 | 27.22 | 26.84 | 27.06 | 9,347,203 | +0.06(+0.24%) |
Mar 18, 2013 | 27.38 | 27.44 | 26.98 | 26.99 | 11,027,359 | -0.55(-1.99%) |
Mar 15, 2013 | 28.17 | 28.31 | 27.53 | 27.54 | 16,991,602 | -0.81(-2.85%) |
Mar 14, 2013 | 28.26 | 28.35 | 28.18 | 28.35 | 8,445,496 | +0.10(+0.37%) |
Mar 13, 2013 | 28.15 | 28.26 | 28.00 | 28.24 | 5,506,725 | +0.02(+0.09%) |
Mar 12, 2013 | 28.10 | 28.23 | 28.07 | 28.22 | 6,173,122 | +0.04(+0.14%) |
Mar 11, 2013 | 27.90 | 28.19 | 27.84 | 28.18 | 6,078,148 | +0.20(+0.72%) |
Mar 08, 2013 | 27.83 | 27.98 | 27.71 | 27.98 | 6,386,516 | +0.20(+0.73%) |
Mar 07, 2013 | 27.67 | 27.86 | 27.56 | 27.78 | 7,023,571 | +0.13(+0.47%) |
Mar 06, 2013 | 27.97 | 27.99 | 27.55 | 27.65 | 7,948,376 | -0.32(-1.15%) |
Mar 05, 2013 | 27.73 | 27.99 | 27.73 | 27.97 | 9,487,619 | +0.29(+1.05%) |
Mar 04, 2013 | 27.03 | 27.69 | 26.94 | 27.68 | 8,198,266 | +0.57(+2.11%) |