Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 30.11 | 30.32 | 29.81 | 29.90 | 18,950,812 | -0.13(-0.43%) |
Mar 28, 2014 | 29.86 | 30.18 | 29.77 | 30.03 | 16,155,482 | +0.12(+0.41%) |
Mar 27, 2014 | 29.77 | 30.14 | 29.62 | 29.91 | 31,108,408 | -0.06(-0.19%) |
Mar 26, 2014 | 30.53 | 30.56 | 29.96 | 29.96 | 20,544,566 | -0.44(-1.43%) |
Mar 25, 2014 | 31.15 | 31.18 | 30.27 | 30.40 | 25,936,436 | -0.47(-1.53%) |
Mar 24, 2014 | 31.33 | 31.42 | 30.65 | 30.87 | 24,588,100 | -0.38(-1.23%) |
Mar 21, 2014 | 31.87 | 32.04 | 31.22 | 31.26 | 44,259,956 | -0.10(-0.32%) |
Mar 20, 2014 | 31.09 | 31.43 | 30.80 | 31.36 | 33,994,052 | +0.43(+1.38%) |
Mar 19, 2014 | 30.56 | 31.51 | 30.49 | 30.93 | 61,313,672 | +0.53(+1.76%) |
Mar 18, 2014 | 30.30 | 30.49 | 30.17 | 30.40 | 14,719,287 | +0.17(+0.57%) |
Mar 17, 2014 | 30.48 | 30.56 | 30.08 | 30.23 | 27,044,750 | -0.04(-0.12%) |
Mar 14, 2014 | 30.19 | 30.52 | 30.16 | 30.26 | 21,995,978 | -0.07(-0.21%) |
Mar 13, 2014 | 30.90 | 31.14 | 30.16 | 30.33 | 27,930,716 | -0.49(-1.59%) |
Mar 12, 2014 | 30.38 | 30.83 | 30.36 | 30.82 | 25,510,386 | +0.24(+0.80%) |
Mar 11, 2014 | 30.15 | 30.73 | 30.09 | 30.57 | 45,020,756 | +0.60(+2.00%) |
Mar 10, 2014 | 29.85 | 30.01 | 29.66 | 29.97 | 21,189,038 | +0.20(+0.67%) |
Mar 07, 2014 | 29.74 | 29.79 | 29.42 | 29.77 | 20,580,888 | +0.15(+0.52%) |
Mar 06, 2014 | 29.27 | 29.88 | 29.24 | 29.62 | 33,776,120 | +0.57(+1.95%) |
Mar 05, 2014 | 29.33 | 29.37 | 28.88 | 29.05 | 23,843,988 | -0.15(-0.50%) |
Mar 04, 2014 | 29.11 | 29.32 | 28.95 | 29.20 | 30,005,492 | +0.48(+1.69%) |
Mar 03, 2014 | 28.53 | 28.82 | 28.52 | 28.71 | 30,059,976 | -0.20(-0.69%) |
Feb 28, 2014 | 29.15 | 29.31 | 28.73 | 28.91 | 55,133,024 | -0.50(-1.70%) |
Feb 27, 2014 | 29.18 | 29.44 | 29.11 | 29.41 | 27,703,456 | +0.17(+0.57%) |
Feb 26, 2014 | 28.85 | 29.43 | 28.50 | 29.25 | 46,946,808 | +0.50(+1.74%) |
Feb 25, 2014 | 29.54 | 29.61 | 28.75 | 28.75 | 45,693,204 | -0.82(-2.77%) |
Feb 24, 2014 | 29.61 | 29.70 | 29.35 | 29.57 | 29,287,886 | +0.00(+0.00%) |
Feb 21, 2014 | 30.06 | 30.10 | 29.55 | 29.57 | 27,703,456 | -0.40(-1.35%) |
Feb 20, 2014 | 29.91 | 30.03 | 29.53 | 29.97 | 20,989,758 | +0.09(+0.31%) |
Feb 19, 2014 | 30.09 | 30.27 | 29.84 | 29.88 | 23,978,968 | -0.26(-0.88%) |
Feb 18, 2014 | 30.56 | 30.56 | 30.13 | 30.14 | 26,808,166 | -0.43(-1.41%) |
Feb 14, 2014 | 30.30 | 30.60 | 30.16 | 30.57 | 20,225,030 | +0.14(+0.46%) |
Feb 13, 2014 | 29.97 | 30.43 | 29.90 | 30.43 | 20,732,558 | +0.32(+1.06%) |
Feb 12, 2014 | 30.35 | 30.58 | 30.03 | 30.12 | 24,435,450 | -0.24(-0.79%) |
Feb 11, 2014 | 30.51 | 30.64 | 30.07 | 30.36 | 39,571,460 | -0.12(-0.40%) |
Feb 10, 2014 | 30.28 | 30.63 | 30.28 | 30.48 | 31,768,588 | +0.31(+1.03%) |
Feb 07, 2014 | 29.99 | 30.35 | 29.62 | 30.17 | 35,972,624 | +0.68(+2.32%) |
Feb 06, 2014 | 28.79 | 29.66 | 28.75 | 29.48 | 33,913,064 | +0.76(+2.65%) |
Feb 05, 2014 | 28.56 | 28.82 | 28.36 | 28.72 | 26,888,172 | -0.07(-0.23%) |
Feb 04, 2014 | 28.52 | 29.01 | 28.27 | 28.79 | 50,165,732 | +0.79(+2.82%) |
Feb 03, 2014 | 28.82 | 29.03 | 27.88 | 28.00 | 50,035,800 | -0.87(-3.02%) |
Jan 31, 2014 | 28.78 | 29.20 | 28.77 | 28.87 | 30,193,924 | -0.32(-1.10%) |
Jan 30, 2014 | 29.34 | 29.40 | 28.95 | 29.19 | 37,395,176 | +0.14(+0.49%) |
Jan 29, 2014 | 29.84 | 29.90 | 29.01 | 29.05 | 39,316,692 | -0.95(-3.15%) |
Jan 28, 2014 | 30.27 | 30.36 | 29.90 | 29.99 | 27,323,966 | -0.13(-0.43%) |
Jan 27, 2014 | 30.54 | 30.54 | 30.05 | 30.12 | 44,853,124 | -0.31(-1.03%) |
Jan 24, 2014 | 30.34 | 30.92 | 30.08 | 30.44 | 81,415,640 | +0.65(+2.17%) |
Jan 23, 2014 | 29.83 | 29.93 | 29.10 | 29.79 | 73,746,824 | -0.09(-0.29%) |
Jan 22, 2014 | 30.02 | 30.12 | 29.85 | 29.88 | 34,413,376 | -0.02(-0.07%) |
Jan 21, 2014 | 30.46 | 30.47 | 29.74 | 29.90 | 46,250,904 | -0.51(-1.67%) |
Jan 17, 2014 | 30.44 | 30.63 | 30.31 | 30.40 | 31,871,062 | -0.16(-0.52%) |
Jan 16, 2014 | 30.78 | 30.93 | 30.50 | 30.56 | 22,350,194 | -0.37(-1.18%) |
Jan 15, 2014 | 30.66 | 30.98 | 30.61 | 30.93 | 21,334,254 | +0.30(+0.97%) |
Jan 14, 2014 | 30.49 | 31.00 | 30.34 | 30.63 | 45,951,836 | +0.14(+0.45%) |
Jan 13, 2014 | 31.41 | 31.41 | 30.35 | 30.49 | 36,077,212 | -1.04(-3.28%) |
Jan 10, 2014 | 31.48 | 31.66 | 31.24 | 31.53 | 15,931,343 | +0.03(+0.09%) |
Jan 09, 2014 | 31.69 | 31.70 | 31.18 | 31.50 | 20,597,672 | -0.17(-0.55%) |
Jan 08, 2014 | 31.37 | 31.72 | 31.33 | 31.67 | 25,075,300 | +0.33(+1.06%) |
Jan 07, 2014 | 31.11 | 31.42 | 31.04 | 31.34 | 20,107,440 | +0.42(+1.37%) |
Jan 06, 2014 | 31.22 | 31.40 | 30.85 | 30.92 | 26,076,952 | -0.32(-1.01%) |
Jan 03, 2014 | 31.38 | 31.57 | 31.23 | 31.24 | 16,123,495 | -0.09(-0.29%) |
Jan 02, 2014 | 31.69 | 31.77 | 31.26 | 31.33 | 20,908,072 | -0.50(-1.56%) |
Dec 31, 2013 | 31.84 | 31.98 | 31.67 | 31.82 | 14,820,805 | -0.07(-0.20%) |
Dec 30, 2013 | 31.98 | 32.00 | 31.61 | 31.89 | 11,660,650 | -0.01(-0.03%) |
Dec 27, 2013 | 32.19 | 32.19 | 31.85 | 31.89 | 11,097,990 | -0.13(-0.39%) |
Dec 26, 2013 | 31.96 | 32.08 | 31.84 | 32.02 | 10,818,138 | +0.13(+0.39%) |
Dec 24, 2013 | 31.70 | 31.97 | 31.64 | 31.89 | 9,599,207 | +0.10(+0.32%) |
Dec 23, 2013 | 31.65 | 31.80 | 31.40 | 31.79 | 18,775,680 | +0.27(+0.85%) |
Dec 20, 2013 | 31.47 | 31.65 | 31.35 | 31.52 | 31,304,462 | +0.21(+0.66%) |
Dec 19, 2013 | 31.76 | 31.87 | 31.26 | 31.32 | 28,089,124 | -0.22(-0.68%) |
Dec 18, 2013 | 30.90 | 31.54 | 30.89 | 31.53 | 25,255,626 | +0.65(+2.09%) |
Dec 17, 2013 | 31.09 | 31.09 | 30.81 | 30.89 | 17,253,248 | -0.15(-0.48%) |
Dec 16, 2013 | 30.86 | 31.25 | 30.81 | 31.04 | 23,022,232 | +0.04(+0.14%) |
Dec 13, 2013 | 31.19 | 31.23 | 30.89 | 30.99 | 19,808,866 | -0.05(-0.17%) |
Dec 12, 2013 | 30.96 | 31.29 | 30.85 | 31.05 | 23,775,072 | +0.03(+0.10%) |
Dec 11, 2013 | 31.50 | 31.66 | 30.97 | 31.01 | 38,804,780 | -0.40(-1.27%) |
Dec 10, 2013 | 32.06 | 32.10 | 31.13 | 31.41 | 64,840,348 | -0.95(-2.95%) |
Dec 09, 2013 | 32.58 | 32.66 | 32.32 | 32.36 | 19,512,262 | -0.09(-0.26%) |
Dec 06, 2013 | 32.72 | 32.78 | 32.36 | 32.45 | 16,557,561 | +0.09(+0.28%) |
Dec 05, 2013 | 32.30 | 32.58 | 32.20 | 32.36 | 16,183,111 | +0.09(+0.28%) |
Dec 04, 2013 | 32.63 | 32.77 | 32.25 | 32.27 | 25,138,856 | -0.43(-1.30%) |
Dec 03, 2013 | 32.77 | 32.95 | 32.59 | 32.70 | 19,444,762 | -0.21(-0.64%) |
Dec 02, 2013 | 33.08 | 33.16 | 32.84 | 32.91 | 14,222,179 | -0.16(-0.48%) |
Nov 29, 2013 | 33.23 | 33.44 | 33.03 | 33.07 | 10,807,792 | -0.06(-0.20%) |
Nov 27, 2013 | 33.04 | 33.25 | 32.96 | 33.13 | 11,706,470 | +0.04(+0.14%) |
Nov 26, 2013 | 32.82 | 33.14 | 32.64 | 33.09 | 21,599,324 | +0.32(+0.99%) |
Nov 25, 2013 | 33.03 | 33.08 | 32.68 | 32.76 | 22,174,302 | -0.26(-0.79%) |
Nov 22, 2013 | 33.16 | 33.16 | 32.92 | 33.02 | 19,508,814 | -0.07(-0.22%) |
Nov 21, 2013 | 32.39 | 33.14 | 32.37 | 33.10 | 32,349,964 | +0.75(+2.31%) |
Nov 20, 2013 | 32.53 | 32.58 | 32.20 | 32.35 | 21,515,566 | -0.09(-0.29%) |
Nov 19, 2013 | 32.48 | 32.85 | 32.42 | 32.44 | 21,496,352 | -0.25(-0.77%) |
Nov 18, 2013 | 32.89 | 33.02 | 32.56 | 32.69 | 20,487,308 | -0.26(-0.80%) |
Nov 15, 2013 | 32.98 | 33.06 | 32.79 | 32.96 | 15,878,132 | +0.02(+0.06%) |
Nov 14, 2013 | 33.10 | 33.10 | 32.80 | 32.94 | 18,839,732 | -0.13(-0.39%) |
Nov 13, 2013 | 32.17 | 33.08 | 32.15 | 33.07 | 30,840,342 | +0.34(+1.05%) |
Nov 12, 2013 | 32.78 | 32.90 | 32.52 | 32.72 | 16,291,012 | -0.05(-0.15%) |
Nov 11, 2013 | 32.86 | 32.94 | 32.77 | 32.77 | 12,687,264 | -0.09(-0.26%) |
Nov 08, 2013 | 32.17 | 32.88 | 32.13 | 32.86 | 28,391,138 | +0.86(+2.69%) |
Nov 07, 2013 | 32.90 | 32.92 | 31.97 | 31.99 | 32,828,320 | -0.83(-2.54%) |
Nov 06, 2013 | 33.34 | 33.38 | 32.76 | 32.83 | 21,160,762 | -0.35(-1.05%) |
Nov 05, 2013 | 32.52 | 33.32 | 32.43 | 33.18 | 24,937,086 | +0.66(+2.02%) |
Nov 04, 2013 | 32.67 | 32.69 | 32.46 | 32.52 | 20,472,720 | +0.00(+0.00%) |
Nov 01, 2013 | 32.99 | 32.99 | 32.24 | 32.52 | 29,669,850 | -0.28(-0.84%) |
Oct 31, 2013 | 31.84 | 33.03 | 31.79 | 32.80 | 50,643,280 | +0.09(+0.27%) |
Oct 30, 2013 | 32.62 | 32.71 | 32.27 | 32.71 | 43,296,252 | +0.49(+1.52%) |
Oct 29, 2013 | 32.05 | 32.22 | 31.99 | 32.22 | 19,520,236 | +0.37(+1.16%) |
Oct 28, 2013 | 32.45 | 32.54 | 31.78 | 31.85 | 27,785,642 | -0.51(-1.56%) |
Oct 25, 2013 | 32.16 | 32.37 | 32.07 | 32.35 | 17,922,218 | +0.37(+1.15%) |
Oct 24, 2013 | 32.11 | 32.14 | 31.77 | 31.99 | 33,375,492 | -0.40(-1.25%) |
Oct 23, 2013 | 32.55 | 32.71 | 32.33 | 32.39 | 19,504,914 | -0.34(-1.05%) |
Oct 22, 2013 | 32.33 | 32.81 | 32.21 | 32.73 | 20,808,338 | +0.58(+1.81%) |
Oct 21, 2013 | 32.01 | 32.33 | 31.83 | 32.15 | 16,731,984 | +0.06(+0.19%) |
Oct 18, 2013 | 32.07 | 32.24 | 31.95 | 32.09 | 22,366,320 | +0.23(+0.72%) |
Oct 17, 2013 | 31.43 | 31.90 | 31.34 | 31.86 | 16,190,250 | +0.28(+0.90%) |
Oct 16, 2013 | 31.24 | 31.65 | 31.11 | 31.58 | 24,971,192 | +0.54(+1.73%) |
Oct 15, 2013 | 31.49 | 31.52 | 30.99 | 31.04 | 20,105,468 | -0.56(-1.78%) |
Oct 14, 2013 | 31.37 | 31.69 | 31.26 | 31.60 | 14,795,382 | +0.11(+0.36%) |
Oct 11, 2013 | 31.25 | 31.50 | 31.11 | 31.49 | 13,667,922 | +0.28(+0.91%) |
Oct 10, 2013 | 30.87 | 31.28 | 30.80 | 31.20 | 16,375,112 | +0.75(+2.47%) |
Oct 09, 2013 | 30.50 | 30.67 | 30.12 | 30.45 | 23,433,972 | -0.11(-0.36%) |
Oct 08, 2013 | 31.20 | 31.57 | 30.52 | 30.56 | 31,233,268 | -0.54(-1.73%) |
Oct 07, 2013 | 30.99 | 31.31 | 30.92 | 31.10 | 12,621,030 | -0.22(-0.70%) |
Oct 04, 2013 | 31.08 | 31.34 | 30.96 | 31.32 | 12,917,106 | +0.21(+0.69%) |
Oct 03, 2013 | 31.14 | 31.34 | 30.88 | 31.10 | 20,429,718 | -0.13(-0.41%) |
Oct 02, 2013 | 30.99 | 31.25 | 30.84 | 31.23 | 15,046,972 | +0.01(+0.04%) |
Oct 01, 2013 | 31.15 | 31.29 | 30.98 | 31.22 | 12,864,217 | +0.08(+0.25%) |
Sep 30, 2013 | 30.95 | 31.19 | 30.77 | 31.14 | 21,899,716 | -0.15(-0.47%) |
Sep 27, 2013 | 31.12 | 31.35 | 30.91 | 31.29 | 15,323,277 | +0.06(+0.19%) |
Sep 26, 2013 | 31.01 | 31.27 | 30.88 | 31.23 | 12,329,403 | +0.34(+1.10%) |
Sep 25, 2013 | 31.09 | 31.16 | 30.78 | 30.89 | 17,922,218 | -0.08(-0.27%) |
Sep 24, 2013 | 30.56 | 31.28 | 30.54 | 30.97 | 19,118,878 | +0.48(+1.58%) |
Sep 23, 2013 | 30.80 | 30.91 | 30.38 | 30.49 | 16,765,595 | -0.31(-1.00%) |
Sep 20, 2013 | 30.86 | 31.16 | 30.78 | 30.80 | 23,813,086 | -0.09(-0.30%) |
Sep 19, 2013 | 31.37 | 31.50 | 30.87 | 30.89 | 19,874,144 | -0.40(-1.27%) |
Sep 18, 2013 | 30.70 | 31.41 | 30.57 | 31.29 | 23,446,328 | +0.52(+1.70%) |
Sep 17, 2013 | 30.45 | 30.85 | 30.42 | 30.77 | 16,461,117 | +0.32(+1.06%) |
Sep 16, 2013 | 30.98 | 30.99 | 30.29 | 30.44 | 21,522,084 | -0.13(-0.44%) |
Sep 13, 2013 | 30.59 | 30.63 | 30.21 | 30.58 | 14,253,648 | -0.04(-0.13%) |
Sep 12, 2013 | 30.55 | 30.72 | 30.40 | 30.62 | 18,853,448 | +0.11(+0.37%) |
Sep 11, 2013 | 30.08 | 30.55 | 30.08 | 30.50 | 24,670,668 | +0.47(+1.58%) |
Sep 10, 2013 | 29.53 | 30.07 | 29.51 | 30.03 | 29,110,816 | +0.72(+2.46%) |
Sep 09, 2013 | 29.00 | 29.33 | 29.00 | 29.31 | 12,200,889 | +0.35(+1.22%) |
Sep 06, 2013 | 29.28 | 29.40 | 28.70 | 28.96 | 15,709,806 | -0.19(-0.67%) |
Sep 05, 2013 | 29.23 | 29.44 | 29.14 | 29.15 | 12,187,049 | -0.04(-0.12%) |
Sep 04, 2013 | 28.90 | 29.24 | 28.76 | 29.19 | 16,069,645 | +0.22(+0.75%) |
Sep 03, 2013 | 29.01 | 29.19 | 28.81 | 28.97 | 17,916,286 | +0.44(+1.53%) |
Aug 30, 2013 | 28.88 | 28.89 | 28.46 | 28.53 | 14,000,575 | -0.27(-0.93%) |
Aug 29, 2013 | 28.62 | 29.07 | 28.53 | 28.80 | 13,617,505 | +0.09(+0.31%) |
Aug 28, 2013 | 28.36 | 28.86 | 28.27 | 28.71 | 15,445,859 | +0.32(+1.14%) |
Aug 27, 2013 | 28.69 | 28.88 | 28.37 | 28.39 | 19,833,612 | -0.70(-2.39%) |
Aug 26, 2013 | 29.16 | 29.22 | 28.97 | 29.08 | 12,182,601 | -0.04(-0.13%) |
Aug 23, 2013 | 29.16 | 29.21 | 28.96 | 29.12 | 14,506,721 | +0.03(+0.10%) |
Aug 22, 2013 | 28.76 | 29.24 | 28.73 | 29.09 | 13,344,661 | +0.48(+1.68%) |
Aug 21, 2013 | 28.49 | 28.89 | 28.44 | 28.61 | 17,094,788 | +0.02(+0.07%) |
Aug 20, 2013 | 28.47 | 28.74 | 28.37 | 28.59 | 14,939,713 | +0.15(+0.53%) |
Aug 19, 2013 | 28.56 | 28.85 | 28.40 | 28.44 | 15,691,518 | -0.17(-0.59%) |
Aug 16, 2013 | 28.72 | 28.89 | 28.55 | 28.61 | 17,126,422 | -0.01(-0.04%) |
Aug 15, 2013 | 28.85 | 28.87 | 28.45 | 28.62 | 17,791,234 | -0.45(-1.54%) |
Aug 14, 2013 | 29.37 | 29.37 | 29.05 | 29.07 | 12,189,026 | -0.32(-1.09%) |
Aug 13, 2013 | 29.57 | 29.57 | 29.10 | 29.39 | 13,290,784 | -0.12(-0.40%) |
Aug 12, 2013 | 29.25 | 29.59 | 29.23 | 29.51 | 13,524,580 | +0.05(+0.18%) |
Aug 09, 2013 | 29.37 | 29.63 | 29.34 | 29.46 | 13,262,610 | -0.06(-0.19%) |
Aug 08, 2013 | 29.44 | 29.70 | 29.29 | 29.51 | 14,640,177 | +0.30(+1.04%) |
Aug 07, 2013 | 29.28 | 29.60 | 29.20 | 29.21 | 17,463,030 | -0.25(-0.84%) |
Aug 06, 2013 | 29.80 | 29.88 | 29.45 | 29.46 | 19,662,590 | -0.39(-1.30%) |
Aug 05, 2013 | 29.95 | 29.97 | 29.74 | 29.85 | 18,851,610 | -0.10(-0.35%) |
Aug 02, 2013 | 29.66 | 29.97 | 29.52 | 29.95 | 23,339,098 | +0.30(+1.02%) |
Aug 01, 2013 | 29.16 | 29.75 | 29.08 | 29.65 | 31,859,524 | +0.88(+3.07%) |
Jul 31, 2013 | 29.11 | 29.25 | 28.74 | 28.76 | 27,878,632 | -0.26(-0.89%) |
Jul 30, 2013 | 29.41 | 29.45 | 28.93 | 29.02 | 24,310,652 | -0.21(-0.72%) |
Jul 29, 2013 | 29.35 | 29.49 | 29.09 | 29.23 | 31,726,184 | -0.37(-1.24%) |
Jul 26, 2013 | 29.29 | 29.66 | 28.99 | 29.60 | 80,037,680 | +2.09(+7.61%) |
Jul 25, 2013 | 27.01 | 27.56 | 26.92 | 27.51 | 39,601,716 | +0.63(+2.34%) |
Jul 24, 2013 | 27.48 | 27.61 | 26.75 | 26.88 | 34,783,108 | -0.42(-1.55%) |
Jul 23, 2013 | 27.94 | 27.97 | 27.21 | 27.30 | 20,983,080 | -0.55(-1.97%) |
Jul 22, 2013 | 27.87 | 27.92 | 27.66 | 27.85 | 16,258,157 | +0.09(+0.33%) |
Jul 19, 2013 | 27.67 | 27.88 | 27.60 | 27.76 | 17,837,428 | +0.13(+0.45%) |
Jul 18, 2013 | 27.62 | 27.84 | 27.45 | 27.63 | 21,160,538 | +0.11(+0.41%) |
Jul 17, 2013 | 28.14 | 28.17 | 27.39 | 27.52 | 30,106,762 | -0.53(-1.90%) |
Jul 16, 2013 | 28.10 | 28.13 | 27.87 | 28.05 | 15,039,750 | -0.06(-0.20%) |
Jul 15, 2013 | 28.12 | 28.20 | 28.05 | 28.11 | 15,318,328 | -0.02(-0.09%) |
Jul 12, 2013 | 27.94 | 28.13 | 27.75 | 28.13 | 24,057,354 | +0.15(+0.55%) |
Jul 11, 2013 | 27.71 | 28.05 | 27.58 | 27.98 | 20,783,812 | +0.50(+1.82%) |
Jul 10, 2013 | 27.38 | 27.48 | 27.21 | 27.48 | 20,052,670 | -0.01(-0.04%) |
Jul 09, 2013 | 27.80 | 27.84 | 27.43 | 27.49 | 18,489,260 | -0.06(-0.23%) |
Jul 08, 2013 | 27.41 | 27.77 | 27.39 | 27.55 | 19,901,980 | +0.23(+0.84%) |
Jul 05, 2013 | 27.38 | 27.44 | 26.99 | 27.32 | 12,861,685 | +0.17(+0.62%) |
Jul 03, 2013 | 26.80 | 27.31 | 26.79 | 27.15 | 13,919,985 | +0.21(+0.76%) |
Jul 02, 2013 | 26.73 | 27.11 | 26.66 | 26.95 | 16,768,223 | +0.22(+0.83%) |
Jul 01, 2013 | 26.67 | 26.83 | 26.56 | 26.73 | 16,586,304 | +0.29(+1.11%) |
Jun 28, 2013 | 26.43 | 26.73 | 26.39 | 26.43 | 26,858,006 | -0.07(-0.27%) |
Jun 27, 2013 | 26.74 | 26.83 | 26.49 | 26.50 | 15,604,341 | -0.04(-0.17%) |
Jun 26, 2013 | 26.38 | 26.92 | 26.18 | 26.55 | 23,658,818 | +0.43(+1.64%) |
Jun 25, 2013 | 26.04 | 26.37 | 26.00 | 26.12 | 24,430,114 | +0.29(+1.14%) |
Jun 24, 2013 | 25.82 | 26.06 | 25.49 | 25.83 | 24,569,402 | -0.27(-1.05%) |
Jun 21, 2013 | 26.51 | 26.60 | 25.92 | 26.10 | 36,457,056 | -0.21(-0.81%) |
Jun 20, 2013 | 26.56 | 26.76 | 26.24 | 26.31 | 28,766,414 | -0.48(-1.79%) |
Jun 19, 2013 | 27.04 | 27.23 | 26.79 | 26.79 | 26,388,586 | -0.28(-1.03%) |
Jun 18, 2013 | 26.63 | 27.09 | 26.61 | 27.07 | 18,473,398 | +0.43(+1.62%) |
Jun 17, 2013 | 26.71 | 26.86 | 26.51 | 26.64 | 20,114,630 | +0.17(+0.66%) |
Jun 14, 2013 | 26.61 | 26.90 | 26.41 | 26.47 | 24,424,164 | -0.15(-0.56%) |
Jun 13, 2013 | 26.04 | 26.71 | 25.85 | 26.62 | 29,517,882 | +0.61(+2.36%) |
Jun 12, 2013 | 26.56 | 26.63 | 25.93 | 26.00 | 24,958,024 | -0.39(-1.48%) |
Jun 11, 2013 | 26.42 | 26.67 | 26.35 | 26.40 | 19,573,832 | -0.28(-1.04%) |
Jun 10, 2013 | 26.49 | 26.75 | 26.42 | 26.67 | 30,763,552 | +0.43(+1.65%) |
Jun 07, 2013 | 25.58 | 26.26 | 25.58 | 26.24 | 34,086,168 | +0.82(+3.21%) |
Jun 06, 2013 | 25.16 | 25.44 | 25.14 | 25.43 | 21,377,650 | +0.27(+1.09%) |
Jun 05, 2013 | 25.44 | 25.54 | 25.14 | 25.15 | 20,840,322 | -0.40(-1.56%) |
Jun 04, 2013 | 25.26 | 25.88 | 25.26 | 25.55 | 21,370,710 | -0.05(-0.21%) |
Jun 03, 2013 | 25.52 | 25.64 | 25.27 | 25.60 | 28,297,988 | +0.13(+0.51%) |
May 31, 2013 | 25.50 | 25.96 | 25.33 | 25.48 | 25,294,598 | -0.13(-0.52%) |
May 30, 2013 | 25.77 | 25.84 | 25.60 | 25.61 | 21,807,910 | -0.06(-0.25%) |
May 29, 2013 | 25.74 | 25.86 | 25.47 | 25.67 | 18,743,054 | -0.25(-0.98%) |
May 28, 2013 | 25.91 | 26.11 | 25.84 | 25.93 | 18,436,222 | +0.36(+1.42%) |
May 24, 2013 | 25.45 | 25.58 | 25.26 | 25.56 | 16,128,286 | -0.06(-0.25%) |
May 23, 2013 | 25.70 | 25.75 | 25.43 | 25.63 | 20,468,058 | -0.25(-0.98%) |
May 22, 2013 | 25.88 | 26.20 | 25.81 | 25.88 | 27,297,684 | -0.04(-0.16%) |
May 21, 2013 | 25.84 | 26.01 | 25.77 | 25.92 | 16,330,528 | +0.17(+0.66%) |
May 20, 2013 | 25.83 | 26.07 | 25.73 | 25.75 | 17,874,108 | -0.12(-0.47%) |
May 17, 2013 | 25.73 | 25.88 | 25.62 | 25.88 | 17,186,586 | +0.23(+0.91%) |
May 16, 2013 | 25.82 | 25.85 | 25.60 | 25.64 | 16,509,968 | -0.21(-0.81%) |
May 15, 2013 | 25.55 | 25.90 | 25.51 | 25.85 | 23,928,474 | +0.50(+1.99%) |
May 13, 2013 | 25.50 | 25.51 | 25.26 | 25.35 | 14,640,223 | -0.11(-0.44%) |
May 10, 2013 | 25.25 | 25.50 | 25.17 | 25.46 | 18,541,308 | +0.30(+1.19%) |
May 09, 2013 | 25.28 | 25.38 | 25.03 | 25.16 | 20,514,158 | -0.02(-0.08%) |
May 08, 2013 | 25.15 | 25.19 | 24.91 | 25.18 | 13,651,816 | +0.09(+0.35%) |
May 07, 2013 | 25.23 | 25.23 | 24.90 | 25.09 | 18,577,990 | -0.03(-0.13%) |
May 06, 2013 | 24.93 | 25.12 | 24.90 | 25.12 | 17,400,718 | +0.25(+0.99%) |
May 03, 2013 | 24.47 | 24.92 | 24.41 | 24.88 | 24,459,782 | +0.60(+2.47%) |
May 02, 2013 | 24.30 | 24.40 | 23.97 | 24.28 | 15,513,228 | +0.10(+0.40%) |
May 01, 2013 | 24.35 | 24.40 | 24.11 | 24.18 | 15,653,484 | -0.28(-1.15%) |
Apr 30, 2013 | 24.38 | 24.49 | 24.25 | 24.47 | 19,996,950 | +0.10(+0.43%) |
Apr 29, 2013 | 24.27 | 24.50 | 24.18 | 24.36 | 18,405,390 | +0.23(+0.97%) |
Apr 26, 2013 | 23.85 | 24.28 | 23.81 | 24.13 | 37,230,056 | -0.20(-0.83%) |
Apr 25, 2013 | 24.13 | 24.38 | 24.09 | 24.33 | 41,303,452 | +0.27(+1.12%) |
Apr 24, 2013 | 24.00 | 24.12 | 23.78 | 24.06 | 25,896,164 | +0.18(+0.74%) |
Apr 23, 2013 | 23.66 | 24.09 | 23.64 | 23.88 | 28,160,654 | +0.30(+1.28%) |
Apr 22, 2013 | 23.49 | 23.67 | 23.32 | 23.58 | 13,795,339 | +0.10(+0.41%) |
Apr 19, 2013 | 23.15 | 23.56 | 23.14 | 23.48 | 21,400,506 | +0.27(+1.18%) |
Apr 18, 2013 | 23.47 | 23.52 | 23.12 | 23.21 | 22,183,852 | -0.18(-0.77%) |
Apr 17, 2013 | 23.34 | 23.54 | 23.18 | 23.39 | 17,923,446 | -0.16(-0.67%) |
Apr 16, 2013 | 23.30 | 23.70 | 23.21 | 23.55 | 22,006,790 | +0.34(+1.47%) |
Apr 15, 2013 | 23.59 | 23.90 | 23.16 | 23.21 | 26,609,878 | -0.55(-2.34%) |
Apr 12, 2013 | 23.61 | 24.01 | 23.56 | 23.76 | 25,908,598 | +0.21(+0.87%) |
Apr 11, 2013 | 23.30 | 23.72 | 23.24 | 23.56 | 25,905,116 | +0.31(+1.35%) |
Apr 10, 2013 | 23.18 | 23.45 | 23.17 | 23.24 | 21,330,378 | +0.16(+0.68%) |
Apr 09, 2013 | 23.31 | 23.32 | 22.99 | 23.09 | 20,792,730 | -0.29(-1.22%) |
Apr 08, 2013 | 23.25 | 23.37 | 23.11 | 23.37 | 18,263,144 | +0.13(+0.55%) |
Apr 05, 2013 | 23.01 | 23.27 | 22.81 | 23.24 | 22,365,388 | -0.12(-0.53%) |
Apr 04, 2013 | 23.17 | 23.45 | 23.17 | 23.37 | 18,821,682 | +0.16(+0.71%) |
Apr 03, 2013 | 23.48 | 23.68 | 23.07 | 23.20 | 28,033,330 | -0.23(-0.96%) |
Apr 02, 2013 | 23.00 | 23.46 | 22.98 | 23.43 | 33,561,512 | +0.56(+2.44%) |