Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.73 | 18.76 | 18.30 | 18.49 | 14,028,806 | -0.26(-1.40%) |
Feb 27, 2014 | 18.77 | 19.14 | 18.58 | 18.76 | 10,496,295 | +0.02(+0.13%) |
Feb 26, 2014 | 18.81 | 19.01 | 18.60 | 18.73 | 12,130,830 | -0.15(-0.80%) |
Feb 25, 2014 | 18.76 | 19.14 | 18.73 | 18.88 | 12,751,217 | +0.06(+0.34%) |
Feb 24, 2014 | 18.68 | 18.91 | 18.57 | 18.82 | 13,543,012 | +0.23(+1.24%) |
Feb 21, 2014 | 19.10 | 19.15 | 18.06 | 18.59 | 28,983,610 | -0.86(-4.42%) |
Feb 20, 2014 | 18.86 | 19.52 | 18.79 | 19.45 | 12,559,102 | +0.55(+2.90%) |
Feb 19, 2014 | 19.17 | 19.34 | 18.83 | 18.90 | 12,293,636 | -0.35(-1.82%) |
Feb 18, 2014 | 19.29 | 19.34 | 18.88 | 19.25 | 14,654,001 | +0.30(+1.60%) |
Feb 14, 2014 | 19.17 | 18.95 | 18.95 | 18.95 | 17,186,310 | +0.24(+1.27%) |
Feb 13, 2014 | 18.02 | 18.73 | 17.86 | 18.71 | 13,996,948 | +0.81(+4.53%) |
Feb 12, 2014 | 18.18 | 18.24 | 17.73 | 17.90 | 14,909,693 | -0.31(-1.70%) |
Feb 11, 2014 | 17.74 | 18.31 | 17.74 | 18.21 | 17,533,736 | +0.56(+3.15%) |
Feb 10, 2014 | 17.32 | 17.83 | 17.29 | 17.65 | 15,142,330 | +0.54(+3.16%) |
Feb 07, 2014 | 16.78 | 17.21 | 16.71 | 17.11 | 13,343,096 | +0.41(+2.43%) |
Feb 06, 2014 | 16.62 | 16.90 | 16.52 | 16.70 | 11,634,237 | +0.11(+0.67%) |
Feb 05, 2014 | 17.01 | 17.06 | 16.58 | 16.59 | 12,709,953 | -0.25(-1.46%) |
Feb 04, 2014 | 16.63 | 16.94 | 16.62 | 16.84 | 17,270,612 | +0.13(+0.76%) |
Feb 03, 2014 | 17.25 | 17.37 | 16.70 | 16.71 | 22,710,244 | -0.46(-2.69%) |
Jan 31, 2014 | 18.84 | 18.87 | 16.91 | 17.17 | 44,412,432 | -1.99(-10.37%) |
Jan 30, 2014 | 18.95 | 19.39 | 18.92 | 19.16 | 13,398,241 | -0.61(-3.10%) |
Jan 29, 2014 | 19.94 | 20.05 | 19.34 | 19.77 | 13,342,678 | +0.17(+0.85%) |
Jan 28, 2014 | 19.35 | 19.69 | 19.14 | 19.61 | 8,320,061 | +0.38(+1.98%) |
Jan 27, 2014 | 19.61 | 19.65 | 19.21 | 19.22 | 12,328,242 | -0.56(-2.81%) |
Jan 24, 2014 | 20.24 | 20.39 | 19.45 | 19.78 | 13,284,097 | -0.23(-1.15%) |
Jan 23, 2014 | 19.73 | 20.27 | 19.68 | 20.01 | 13,683,102 | +0.62(+3.20%) |
Jan 22, 2014 | 19.62 | 19.64 | 19.15 | 19.39 | 10,410,261 | -0.34(-1.73%) |
Jan 21, 2014 | 19.36 | 19.97 | 19.31 | 19.73 | 12,489,417 | +0.21(+1.10%) |
Jan 17, 2014 | 19.22 | 19.52 | 19.52 | 19.52 | 16,083,228 | +0.48(+2.51%) |
Jan 16, 2014 | 18.96 | 19.05 | 18.72 | 19.04 | 8,008,864 | +0.29(+1.57%) |
Jan 15, 2014 | 18.61 | 18.93 | 18.46 | 18.75 | 8,665,578 | +0.14(+0.73%) |
Jan 14, 2014 | 18.89 | 19.18 | 18.48 | 18.61 | 12,301,007 | -0.37(-1.97%) |
Jan 13, 2014 | 19.05 | 19.05 | 18.71 | 18.99 | 10,655,326 | +0.06(+0.34%) |
Jan 10, 2014 | 18.83 | 19.11 | 18.73 | 18.92 | 10,704,117 | +0.48(+2.59%) |
Jan 09, 2014 | 18.52 | 18.61 | 18.38 | 18.45 | 8,972,417 | -0.16(-0.85%) |
Jan 08, 2014 | 18.83 | 18.87 | 18.55 | 18.60 | 10,077,189 | -0.44(-2.30%) |
Jan 07, 2014 | 18.96 | 19.07 | 18.69 | 19.04 | 11,048,208 | -0.10(-0.54%) |
Jan 06, 2014 | 19.28 | 19.51 | 19.08 | 19.14 | 11,666,152 | +0.13(+0.67%) |
Jan 03, 2014 | 19.22 | 19.31 | 18.99 | 19.02 | 12,873,409 | -0.03(-0.17%) |
Jan 02, 2014 | 18.66 | 19.30 | 18.61 | 19.05 | 15,293,128 | +0.74(+4.04%) |
Dec 31, 2013 | 18.09 | 18.31 | 18.31 | 18.31 | 15,322,517 | +0.08(+0.44%) |
Dec 30, 2013 | 18.62 | 18.62 | 18.21 | 18.23 | 10,051,570 | -0.52(-2.80%) |
Dec 27, 2013 | 18.64 | 18.79 | 18.52 | 18.76 | 7,627,259 | +0.21(+1.11%) |
Dec 26, 2013 | 18.60 | 18.76 | 18.45 | 18.55 | 10,569,444 | +0.14(+0.78%) |
Dec 24, 2013 | 17.89 | 18.42 | 17.88 | 18.41 | 6,090,550 | +0.52(+2.93%) |
Dec 23, 2013 | 17.93 | 18.10 | 17.81 | 17.88 | 9,755,299 | -0.12(-0.66%) |
Dec 20, 2013 | 18.15 | 18.22 | 17.85 | 18.00 | 16,952,804 | -0.10(-0.53%) |
Dec 19, 2013 | 18.11 | 18.17 | 17.76 | 18.10 | 13,919,193 | -0.30(-1.64%) |
Dec 18, 2013 | 18.45 | 18.80 | 18.33 | 18.40 | 16,097,122 | +0.02(+0.13%) |
Dec 17, 2013 | 18.37 | 18.57 | 18.30 | 18.37 | 10,204,474 | -0.04(-0.22%) |
Dec 16, 2013 | 18.51 | 18.75 | 18.29 | 18.41 | 14,680,699 | -0.10(-0.52%) |
Dec 13, 2013 | 18.69 | 18.72 | 18.45 | 18.51 | 10,270,220 | +0.00(+0.00%) |
Dec 12, 2013 | 18.29 | 18.63 | 18.03 | 18.51 | 13,876,621 | -0.15(-0.81%) |
Dec 11, 2013 | 19.19 | 19.19 | 18.59 | 18.66 | 10,865,628 | -0.56(-2.94%) |
Dec 10, 2013 | 19.27 | 19.53 | 19.20 | 19.22 | 12,821,725 | +0.46(+2.46%) |
Dec 09, 2013 | 18.42 | 18.83 | 18.39 | 18.76 | 10,467,498 | +0.46(+2.52%) |
Dec 06, 2013 | 18.58 | 18.73 | 18.26 | 18.30 | 14,500,812 | -0.14(-0.78%) |
Dec 05, 2013 | 18.48 | 18.83 | 18.32 | 18.45 | 14,380,979 | -0.54(-2.85%) |
Dec 04, 2013 | 18.73 | 19.25 | 18.56 | 18.99 | 16,560,464 | +0.40(+2.14%) |
Dec 03, 2013 | 18.79 | 18.90 | 18.45 | 18.59 | 14,865,200 | -0.20(-1.06%) |
Dec 02, 2013 | 19.28 | 19.39 | 18.76 | 18.79 | 13,919,896 | -0.79(-4.03%) |
Nov 29, 2013 | 19.57 | 19.87 | 19.54 | 19.58 | 6,151,495 | +0.17(+0.85%) |
Nov 27, 2013 | 19.70 | 19.88 | 19.20 | 19.41 | 12,078,378 | -0.08(-0.40%) |
Nov 26, 2013 | 19.80 | 19.92 | 19.38 | 19.49 | 17,134,648 | -0.64(-3.17%) |
Nov 25, 2013 | 20.05 | 20.30 | 19.46 | 20.13 | 15,553,256 | -0.17(-0.82%) |
Nov 22, 2013 | 20.49 | 20.69 | 20.23 | 20.29 | 7,840,270 | -0.09(-0.46%) |
Nov 21, 2013 | 20.66 | 20.68 | 20.27 | 20.39 | 12,435,955 | -0.42(-2.01%) |
Nov 20, 2013 | 21.29 | 21.36 | 20.70 | 20.81 | 11,015,382 | -0.76(-3.51%) |
Nov 19, 2013 | 21.26 | 21.58 | 21.22 | 21.56 | 6,517,483 | +0.24(+1.15%) |
Nov 18, 2013 | 21.89 | 21.92 | 21.24 | 21.32 | 8,158,627 | -0.59(-2.70%) |
Nov 15, 2013 | 22.19 | 22.43 | 21.91 | 21.91 | 7,686,238 | -0.22(-1.00%) |
Nov 14, 2013 | 21.72 | 22.23 | 21.70 | 22.13 | 10,318,817 | +0.61(+2.82%) |
Nov 13, 2013 | 21.36 | 21.59 | 21.29 | 21.52 | 7,367,969 | +0.25(+1.19%) |
Nov 12, 2013 | 21.62 | 21.71 | 21.11 | 21.27 | 9,746,089 | -0.47(-2.18%) |
Nov 11, 2013 | 21.55 | 21.80 | 21.08 | 21.74 | 8,159,214 | +0.01(+0.04%) |
Nov 08, 2013 | 21.34 | 21.75 | 20.89 | 21.74 | 10,404,598 | +0.17(+0.80%) |
Nov 07, 2013 | 21.83 | 22.14 | 21.51 | 21.56 | 10,116,616 | -0.45(-2.04%) |
Nov 06, 2013 | 21.79 | 22.14 | 21.70 | 22.01 | 9,487,633 | +0.45(+2.08%) |
Nov 05, 2013 | 21.47 | 21.74 | 21.28 | 21.56 | 9,937,320 | +0.02(+0.07%) |
Nov 04, 2013 | 20.81 | 21.62 | 20.71 | 21.55 | 12,783,793 | +1.06(+5.20%) |
Nov 01, 2013 | 21.26 | 21.33 | 20.40 | 20.48 | 19,106,732 | -1.01(-4.70%) |
Oct 31, 2013 | 21.70 | 21.81 | 21.23 | 21.49 | 11,781,473 | -0.62(-2.78%) |
Oct 30, 2013 | 22.11 | 22.45 | 21.33 | 22.11 | 11,427,888 | +0.31(+1.41%) |
Oct 29, 2013 | 22.08 | 22.25 | 21.70 | 21.80 | 8,377,355 | -0.34(-1.53%) |
Oct 28, 2013 | 21.96 | 22.47 | 21.69 | 22.14 | 10,816,209 | +0.20(+0.90%) |
Oct 25, 2013 | 21.68 | 22.09 | 21.58 | 21.94 | 11,151,967 | +0.14(+0.65%) |
Oct 24, 2013 | 21.85 | 22.20 | 21.75 | 21.80 | 18,171,214 | +0.28(+1.32%) |
Oct 23, 2013 | 22.39 | 22.46 | 21.51 | 21.51 | 11,576,844 | -0.92(-4.11%) |
Oct 22, 2013 | 21.88 | 22.63 | 21.88 | 22.44 | 12,368,015 | +0.76(+3.49%) |
Oct 21, 2013 | 21.33 | 21.69 | 21.29 | 21.68 | 6,600,835 | +0.46(+2.15%) |
Oct 18, 2013 | 21.38 | 21.51 | 21.14 | 21.22 | 6,513,620 | -0.11(-0.52%) |
Oct 17, 2013 | 21.19 | 21.62 | 21.01 | 21.33 | 11,948,802 | +0.93(+4.56%) |
Oct 16, 2013 | 20.51 | 20.71 | 20.27 | 20.40 | 8,999,812 | -0.17(-0.84%) |
Oct 15, 2013 | 20.15 | 20.62 | 19.97 | 20.58 | 14,777,304 | +0.28(+1.40%) |
Oct 14, 2013 | 20.43 | 20.51 | 20.16 | 20.29 | 8,855,169 | +0.09(+0.47%) |
Oct 11, 2013 | 20.40 | 20.43 | 20.10 | 20.20 | 14,471,215 | -0.54(-2.59%) |
Oct 10, 2013 | 20.95 | 21.00 | 20.51 | 20.73 | 9,394,794 | -0.16(-0.75%) |
Oct 09, 2013 | 20.65 | 21.10 | 20.35 | 20.89 | 12,106,891 | +0.12(+0.57%) |
Oct 08, 2013 | 21.45 | 21.66 | 20.72 | 20.77 | 10,058,491 | -0.65(-3.02%) |
Oct 07, 2013 | 21.25 | 21.51 | 21.17 | 21.42 | 8,082,253 | +0.29(+1.38%) |
Oct 04, 2013 | 21.25 | 21.34 | 20.95 | 21.13 | 6,904,216 | -0.13(-0.59%) |
Oct 03, 2013 | 21.61 | 21.82 | 21.24 | 21.25 | 8,616,603 | -0.45(-2.07%) |
Oct 02, 2013 | 21.66 | 21.91 | 21.55 | 21.70 | 12,574,986 | +0.25(+1.18%) |
Oct 01, 2013 | 21.61 | 21.68 | 21.07 | 21.45 | 17,488,078 | -0.70(-3.17%) |
Sep 30, 2013 | 21.87 | 22.38 | 21.84 | 22.15 | 10,191,581 | +0.09(+0.43%) |
Sep 27, 2013 | 22.38 | 22.71 | 21.94 | 22.06 | 10,275,524 | -0.15(-0.67%) |
Sep 26, 2013 | 22.36 | 22.62 | 21.90 | 22.21 | 8,107,221 | -0.11(-0.49%) |
Sep 25, 2013 | 22.20 | 22.73 | 22.20 | 22.32 | 10,259,963 | +0.24(+1.11%) |
Sep 24, 2013 | 21.84 | 22.30 | 21.59 | 22.07 | 10,758,093 | +0.09(+0.43%) |
Sep 23, 2013 | 22.18 | 22.67 | 21.91 | 21.98 | 10,944,923 | -0.15(-0.68%) |
Sep 20, 2013 | 23.27 | 23.27 | 22.13 | 22.13 | 22,486,594 | -1.35(-5.74%) |
Sep 19, 2013 | 24.38 | 24.42 | 23.12 | 23.48 | 13,310,414 | -0.86(-3.53%) |
Sep 18, 2013 | 22.38 | 24.53 | 22.17 | 24.34 | 18,818,054 | +1.85(+8.24%) |
Sep 17, 2013 | 22.30 | 22.48 | 22.06 | 22.48 | 7,745,476 | +0.31(+1.39%) |
Sep 16, 2013 | 22.37 | 22.67 | 22.06 | 22.18 | 11,585,453 | -0.06(-0.25%) |
Sep 13, 2013 | 22.19 | 22.61 | 21.86 | 22.23 | 13,202,195 | -0.02(-0.11%) |
Sep 12, 2013 | 22.63 | 22.75 | 22.23 | 22.26 | 13,680,886 | -0.97(-4.18%) |
Sep 11, 2013 | 23.04 | 23.36 | 22.89 | 23.23 | 9,329,745 | +0.21(+0.89%) |
Sep 10, 2013 | 23.57 | 23.62 | 22.98 | 23.02 | 11,998,943 | -0.93(-3.88%) |
Sep 09, 2013 | 24.04 | 24.24 | 23.71 | 23.95 | 8,084,485 | -0.04(-0.16%) |
Sep 06, 2013 | 24.27 | 24.58 | 23.92 | 23.99 | 9,363,804 | +0.10(+0.43%) |
Sep 05, 2013 | 24.80 | 24.86 | 23.81 | 23.89 | 13,600,621 | -1.04(-4.17%) |
Sep 04, 2013 | 24.57 | 24.99 | 24.32 | 24.93 | 8,844,801 | +0.12(+0.48%) |
Sep 03, 2013 | 25.23 | 25.37 | 24.65 | 24.81 | 9,741,718 | -0.04(-0.16%) |
Aug 30, 2013 | 24.54 | 25.14 | 24.46 | 24.85 | 9,772,089 | -0.05(-0.19%) |
Aug 29, 2013 | 24.35 | 25.12 | 24.03 | 24.90 | 12,061,523 | +0.38(+1.56%) |
Aug 28, 2013 | 25.32 | 25.78 | 24.43 | 24.51 | 12,455,959 | -0.60(-2.40%) |
Aug 27, 2013 | 26.66 | 26.80 | 25.05 | 25.12 | 12,882,043 | -0.92(-3.54%) |
Aug 26, 2013 | 25.96 | 26.47 | 25.63 | 26.04 | 9,559,912 | +0.23(+0.88%) |
Aug 23, 2013 | 25.14 | 26.30 | 25.08 | 25.81 | 9,083,362 | +0.65(+2.58%) |
Aug 22, 2013 | 25.27 | 25.77 | 25.04 | 25.16 | 8,333,674 | +0.26(+1.04%) |
Aug 21, 2013 | 25.48 | 25.63 | 24.89 | 24.90 | 8,432,306 | -0.76(-2.96%) |
Aug 20, 2013 | 25.07 | 25.91 | 24.98 | 25.66 | 9,171,139 | +0.57(+2.28%) |
Aug 19, 2013 | 25.32 | 25.63 | 24.96 | 25.09 | 8,681,429 | -0.23(-0.93%) |
Aug 16, 2013 | 26.09 | 26.52 | 25.14 | 25.33 | 16,758,385 | -0.66(-2.53%) |
Aug 15, 2013 | 24.71 | 26.10 | 24.60 | 25.98 | 17,578,484 | +1.00(+4.01%) |
Aug 14, 2013 | 23.72 | 25.11 | 23.64 | 24.98 | 15,765,677 | +1.45(+6.18%) |
Aug 13, 2013 | 24.06 | 24.06 | 23.36 | 23.53 | 10,100,582 | -0.64(-2.65%) |
Aug 12, 2013 | 23.77 | 24.43 | 23.70 | 24.17 | 14,762,553 | +1.09(+4.71%) |
Aug 09, 2013 | 22.47 | 23.29 | 22.07 | 23.08 | 13,058,600 | +0.57(+2.54%) |
Aug 08, 2013 | 20.96 | 22.71 | 20.90 | 22.51 | 17,397,964 | +1.80(+8.69%) |
Aug 07, 2013 | 20.81 | 21.15 | 20.67 | 20.71 | 10,583,745 | -0.12(-0.56%) |
Aug 06, 2013 | 21.98 | 22.02 | 20.81 | 20.83 | 16,528,586 | -1.45(-6.50%) |
Aug 05, 2013 | 22.52 | 22.81 | 22.19 | 22.28 | 8,431,567 | -0.24(-1.08%) |
Aug 02, 2013 | 23.15 | 23.60 | 22.46 | 22.52 | 12,022,429 | -0.63(-2.70%) |
Aug 01, 2013 | 23.65 | 23.74 | 23.07 | 23.14 | 10,422,995 | -0.32(-1.37%) |
Jul 31, 2013 | 23.49 | 23.92 | 23.03 | 23.47 | 12,101,028 | -0.12(-0.50%) |
Jul 30, 2013 | 23.38 | 23.73 | 23.16 | 23.58 | 9,021,520 | +0.03(+0.13%) |
Jul 29, 2013 | 23.76 | 23.86 | 23.15 | 23.55 | 12,228,975 | -0.21(-0.89%) |
Jul 26, 2013 | 23.02 | 23.81 | 22.29 | 23.76 | 13,732,685 | +0.35(+1.50%) |
Jul 25, 2013 | 22.97 | 24.03 | 22.89 | 23.41 | 11,116,085 | +0.25(+1.08%) |
Jul 24, 2013 | 24.28 | 24.29 | 22.75 | 23.16 | 11,790,685 | -1.20(-4.91%) |
Jul 23, 2013 | 23.73 | 24.57 | 23.51 | 24.36 | 11,452,620 | +0.62(+2.60%) |
Jul 22, 2013 | 23.45 | 24.00 | 23.27 | 23.74 | 11,844,656 | +1.30(+5.79%) |
Jul 19, 2013 | 22.24 | 22.64 | 22.06 | 22.44 | 11,144,226 | +0.49(+2.24%) |
Jul 18, 2013 | 22.14 | 22.25 | 21.71 | 21.95 | 6,922,863 | -0.01(-0.04%) |
Jul 17, 2013 | 22.40 | 22.68 | 21.90 | 21.96 | 9,595,436 | -0.30(-1.34%) |
Jul 16, 2013 | 21.73 | 22.48 | 21.69 | 22.25 | 12,068,301 | +0.69(+3.19%) |
Jul 15, 2013 | 21.55 | 21.66 | 21.24 | 21.56 | 7,402,678 | +0.11(+0.51%) |
Jul 12, 2013 | 21.85 | 21.85 | 21.22 | 21.45 | 9,943,959 | -0.54(-2.45%) |
Jul 11, 2013 | 21.64 | 22.14 | 21.43 | 21.99 | 16,273,870 | +1.18(+5.67%) |
Jul 10, 2013 | 21.19 | 21.27 | 20.70 | 20.81 | 14,592,457 | -0.36(-1.70%) |
Jul 09, 2013 | 21.29 | 21.21 | 20.95 | 21.17 | 16,274,601 | +0.04(+0.19%) |
Jul 08, 2013 | 22.03 | 22.10 | 21.12 | 21.13 | 13,112,754 | -0.59(-2.74%) |
Jul 05, 2013 | 21.99 | 21.99 | 21.10 | 21.73 | 12,832,750 | -0.97(-4.27%) |
Jul 03, 2013 | 23.00 | 23.32 | 22.55 | 22.70 | 7,804,424 | -0.12(-0.51%) |
Jul 02, 2013 | 23.39 | 23.56 | 22.57 | 22.82 | 13,246,758 | -0.79(-3.35%) |
Jul 01, 2013 | 23.71 | 24.00 | 22.81 | 23.61 | 15,895,965 | +0.18(+0.77%) |
Jun 28, 2013 | 21.57 | 23.66 | 21.46 | 23.43 | 27,295,814 | +1.75(+8.08%) |
Jun 27, 2013 | 21.60 | 22.08 | 21.37 | 21.67 | 16,495,696 | +0.38(+1.80%) |
Jun 26, 2013 | 21.86 | 21.96 | 21.17 | 21.29 | 19,115,634 | -1.34(-5.91%) |
Jun 25, 2013 | 22.82 | 23.03 | 22.22 | 22.63 | 11,554,563 | -0.07(-0.31%) |
Jun 24, 2013 | 23.03 | 23.18 | 22.61 | 22.70 | 13,073,769 | -0.81(-3.43%) |
Jun 21, 2013 | 23.47 | 23.75 | 22.57 | 23.50 | 19,028,928 | +0.23(+1.01%) |
Jun 20, 2013 | 24.04 | 24.11 | 22.99 | 23.27 | 21,414,886 | -1.68(-6.74%) |
Jun 19, 2013 | 25.51 | 25.99 | 24.89 | 24.95 | 8,793,806 | -0.54(-2.12%) |
Jun 18, 2013 | 25.99 | 26.02 | 25.01 | 25.49 | 8,705,359 | -0.66(-2.54%) |
Jun 17, 2013 | 26.00 | 26.30 | 25.93 | 26.16 | 5,388,672 | +0.20(+0.75%) |
Jun 14, 2013 | 26.45 | 26.51 | 25.82 | 25.96 | 5,647,770 | -0.37(-1.40%) |
Jun 13, 2013 | 25.85 | 26.36 | 25.58 | 26.33 | 7,539,806 | +0.26(+0.99%) |
Jun 12, 2013 | 25.76 | 26.23 | 25.54 | 26.07 | 8,150,074 | +0.41(+1.58%) |
Jun 11, 2013 | 26.07 | 26.38 | 25.62 | 25.66 | 7,956,020 | -0.85(-3.22%) |
Jun 10, 2013 | 26.34 | 26.71 | 26.15 | 26.52 | 6,539,309 | +0.11(+0.41%) |
Jun 07, 2013 | 26.64 | 26.65 | 26.09 | 26.41 | 8,329,056 | -0.65(-2.40%) |
Jun 06, 2013 | 26.68 | 27.36 | 26.61 | 27.06 | 9,225,281 | +0.27(+1.01%) |
Jun 05, 2013 | 26.75 | 27.20 | 26.44 | 26.79 | 8,799,788 | +0.12(+0.44%) |
Jun 04, 2013 | 26.68 | 26.81 | 26.00 | 26.67 | 8,526,108 | -0.33(-1.23%) |
Jun 03, 2013 | 26.63 | 27.44 | 26.55 | 27.00 | 10,371,772 | +0.46(+1.75%) |
May 31, 2013 | 26.42 | 26.55 | 26.07 | 26.54 | 11,641,789 | -0.05(-0.17%) |
May 30, 2013 | 26.08 | 26.69 | 26.03 | 26.58 | 12,300,039 | +0.96(+3.75%) |
May 29, 2013 | 24.94 | 25.65 | 24.87 | 25.62 | 9,547,487 | +0.81(+3.28%) |
May 28, 2013 | 24.78 | 25.28 | 24.40 | 24.81 | 7,953,884 | +0.06(+0.25%) |
May 24, 2013 | 24.89 | 25.23 | 24.50 | 24.75 | 7,844,371 | -0.19(-0.78%) |
May 23, 2013 | 25.10 | 25.35 | 24.62 | 24.94 | 8,940,247 | +0.20(+0.81%) |
May 22, 2013 | 25.11 | 25.64 | 24.39 | 24.74 | 12,400,519 | +0.02(+0.06%) |
May 21, 2013 | 24.46 | 24.94 | 24.30 | 24.73 | 10,979,428 | -0.26(-1.05%) |
May 20, 2013 | 23.74 | 25.07 | 23.55 | 24.99 | 14,612,907 | +1.28(+5.39%) |
May 17, 2013 | 24.21 | 24.25 | 23.46 | 23.71 | 15,653,358 | -0.62(-2.55%) |
May 16, 2013 | 24.13 | 24.70 | 23.71 | 24.33 | 12,430,917 | -0.11(-0.44%) |
May 15, 2013 | 24.94 | 24.99 | 24.34 | 24.44 | 12,007,906 | -0.81(-3.22%) |
May 13, 2013 | 25.50 | 25.50 | 25.01 | 25.25 | 6,211,173 | -0.39(-1.51%) |
May 10, 2013 | 25.16 | 25.64 | 24.85 | 25.64 | 9,067,683 | -0.03(-0.12%) |
May 09, 2013 | 25.88 | 26.51 | 25.50 | 25.67 | 9,099,971 | -0.58(-2.21%) |
May 08, 2013 | 25.45 | 26.38 | 25.38 | 26.25 | 9,011,730 | +1.13(+4.50%) |
May 07, 2013 | 25.31 | 25.34 | 24.83 | 25.12 | 11,172,763 | -0.48(-1.87%) |
May 06, 2013 | 25.77 | 25.92 | 25.58 | 25.60 | 6,284,591 | +0.05(+0.21%) |
May 03, 2013 | 25.38 | 25.71 | 25.31 | 25.55 | 9,007,715 | +0.26(+1.04%) |
May 02, 2013 | 25.38 | 25.54 | 24.92 | 25.28 | 8,199,581 | +0.05(+0.21%) |
May 01, 2013 | 24.89 | 25.52 | 24.59 | 25.23 | 13,756,502 | +0.15(+0.59%) |
Apr 30, 2013 | 25.66 | 25.79 | 24.25 | 25.08 | 22,693,792 | -1.22(-4.62%) |
Apr 29, 2013 | 26.20 | 26.53 | 26.04 | 26.30 | 7,533,404 | +0.39(+1.49%) |
Apr 26, 2013 | 26.71 | 26.58 | 25.77 | 25.91 | 12,476,960 | -0.67(-2.50%) |
Apr 25, 2013 | 27.00 | 27.20 | 26.50 | 26.58 | 14,413,687 | +0.00(+0.00%) |
Apr 24, 2013 | 25.76 | 26.71 | 25.59 | 26.58 | 14,070,631 | +1.47(+5.86%) |
Apr 23, 2013 | 25.64 | 25.67 | 24.59 | 25.11 | 13,120,983 | -0.75(-2.90%) |
Apr 22, 2013 | 25.88 | 26.26 | 25.39 | 25.86 | 12,531,831 | +0.33(+1.27%) |
Apr 19, 2013 | 25.86 | 25.99 | 25.00 | 25.53 | 11,799,819 | +0.16(+0.64%) |
Apr 18, 2013 | 25.24 | 25.63 | 24.93 | 25.37 | 15,063,678 | +0.32(+1.27%) |
Apr 17, 2013 | 26.06 | 26.18 | 24.87 | 25.05 | 20,658,636 | -1.10(-4.20%) |
Apr 16, 2013 | 26.86 | 26.97 | 25.96 | 26.15 | 17,969,512 | -0.11(-0.41%) |
Apr 15, 2013 | 26.60 | 26.89 | 25.94 | 26.26 | 29,148,598 | -1.90(-6.74%) |
Apr 12, 2013 | 29.50 | 29.58 | 28.14 | 28.16 | 18,573,178 | -1.77(-5.90%) |
Apr 11, 2013 | 30.25 | 30.44 | 29.87 | 29.92 | 8,365,986 | -0.26(-0.87%) |
Apr 10, 2013 | 30.71 | 30.85 | 30.08 | 30.18 | 9,121,454 | -0.81(-2.60%) |
Apr 09, 2013 | 30.29 | 31.46 | 30.21 | 30.99 | 11,092,155 | +0.79(+2.61%) |
Apr 08, 2013 | 30.41 | 30.59 | 29.99 | 30.20 | 8,496,261 | -0.28(-0.91%) |
Apr 05, 2013 | 30.78 | 31.21 | 30.31 | 30.48 | 10,985,344 | +0.19(+0.64%) |
Apr 04, 2013 | 29.73 | 30.41 | 29.47 | 30.28 | 9,714,642 | +0.50(+1.69%) |
Apr 03, 2013 | 30.73 | 30.97 | 29.67 | 29.78 | 15,271,870 | -1.05(-3.41%) |
Apr 02, 2013 | 31.74 | 31.82 | 30.77 | 30.83 | 10,332,559 | -1.21(-3.77%) |
Apr 01, 2013 | 32.51 | 32.51 | 31.91 | 32.04 | 5,684,472 | -0.39(-1.19%) |
Mar 28, 2013 | 32.13 | 32.47 | 32.00 | 32.43 | 8,270,263 | +0.12(+0.36%) |
Mar 27, 2013 | 31.84 | 32.41 | 31.69 | 32.31 | 7,283,999 | +0.51(+1.61%) |
Mar 26, 2013 | 31.72 | 31.84 | 31.38 | 31.80 | 7,270,183 | -0.01(-0.02%) |
Mar 25, 2013 | 32.17 | 32.22 | 31.79 | 31.81 | 7,188,618 | -0.40(-1.25%) |
Mar 22, 2013 | 31.91 | 32.24 | 31.85 | 32.21 | 5,865,731 | +0.12(+0.39%) |
Mar 21, 2013 | 31.45 | 32.39 | 31.43 | 32.09 | 11,369,376 | +0.83(+2.65%) |
Mar 20, 2013 | 31.23 | 31.46 | 31.05 | 31.26 | 5,494,150 | +0.01(+0.02%) |
Mar 19, 2013 | 30.85 | 31.52 | 30.81 | 31.25 | 8,929,226 | +0.26(+0.85%) |
Mar 18, 2013 | 31.07 | 31.51 | 30.96 | 30.99 | 7,253,159 | +0.27(+0.88%) |
Mar 15, 2013 | 30.61 | 30.84 | 30.51 | 30.72 | 12,496,368 | +0.07(+0.23%) |
Mar 14, 2013 | 30.13 | 30.69 | 30.08 | 30.65 | 8,061,728 | +0.46(+1.54%) |
Mar 13, 2013 | 30.79 | 30.81 | 30.10 | 30.18 | 9,650,378 | -0.52(-1.69%) |
Mar 12, 2013 | 30.45 | 31.12 | 30.45 | 30.70 | 8,609,309 | +0.60(+1.98%) |
Mar 11, 2013 | 30.37 | 30.52 | 30.01 | 30.11 | 7,102,745 | +0.05(+0.17%) |
Mar 08, 2013 | 30.45 | 30.69 | 30.02 | 30.06 | 13,170,632 | -0.52(-1.70%) |
Mar 07, 2013 | 30.75 | 31.30 | 30.54 | 30.58 | 10,130,693 | -0.06(-0.20%) |
Mar 06, 2013 | 29.54 | 30.66 | 29.48 | 30.64 | 12,497,858 | +1.08(+3.65%) |
Mar 05, 2013 | 30.09 | 30.13 | 29.52 | 29.56 | 11,217,272 | -0.31(-1.03%) |
Mar 04, 2013 | 30.35 | 30.43 | 29.56 | 29.86 | 12,780,924 | -0.47(-1.56%) |