Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 32.89 | 33.15 | 32.76 | 33.01 | 4,331,292 | +0.14(+0.42%) |
Mar 28, 2014 | 32.92 | 33.17 | 32.67 | 32.87 | 3,645,525 | +0.08(+0.25%) |
Mar 27, 2014 | 32.56 | 32.83 | 32.41 | 32.79 | 4,268,498 | +0.30(+0.94%) |
Mar 26, 2014 | 32.32 | 32.75 | 32.28 | 32.48 | 4,894,672 | +0.22(+0.68%) |
Mar 25, 2014 | 32.36 | 32.44 | 32.12 | 32.26 | 4,446,070 | +0.08(+0.26%) |
Mar 24, 2014 | 32.57 | 32.70 | 32.09 | 32.18 | 3,385,485 | -0.28(-0.87%) |
Mar 21, 2014 | 32.77 | 32.78 | 32.28 | 32.46 | 10,997,964 | -0.02(-0.07%) |
Mar 20, 2014 | 32.39 | 32.55 | 32.16 | 32.48 | 3,194,698 | +0.03(+0.09%) |
Mar 19, 2014 | 32.66 | 32.88 | 32.19 | 32.45 | 4,619,561 | -0.21(-0.63%) |
Mar 18, 2014 | 32.48 | 32.71 | 32.34 | 32.66 | 2,885,760 | +0.28(+0.87%) |
Mar 17, 2014 | 32.54 | 32.77 | 32.29 | 32.38 | 5,773,967 | +0.04(+0.12%) |
Mar 14, 2014 | 32.15 | 32.49 | 32.10 | 32.34 | 4,985,166 | +0.08(+0.26%) |
Mar 13, 2014 | 32.73 | 32.87 | 32.24 | 32.26 | 5,234,646 | -0.40(-1.23%) |
Mar 12, 2014 | 32.06 | 32.85 | 32.02 | 32.66 | 7,210,521 | +0.37(+1.13%) |
Mar 11, 2014 | 32.35 | 32.54 | 32.19 | 32.29 | 5,597,940 | +0.00(+0.00%) |
Mar 10, 2014 | 31.65 | 32.29 | 31.65 | 32.29 | 7,486,373 | +0.85(+2.71%) |
Mar 07, 2014 | 31.30 | 31.60 | 31.18 | 31.44 | 3,954,593 | +0.30(+0.95%) |
Mar 06, 2014 | 30.96 | 31.27 | 30.89 | 31.14 | 5,045,511 | +0.21(+0.66%) |
Mar 05, 2014 | 30.93 | 31.09 | 30.71 | 30.94 | 3,647,191 | -0.02(-0.07%) |
Mar 04, 2014 | 30.65 | 31.14 | 30.65 | 30.96 | 4,819,415 | +0.62(+2.06%) |
Mar 03, 2014 | 30.54 | 30.57 | 30.07 | 30.34 | 6,601,008 | -0.55(-1.77%) |
Feb 28, 2014 | 30.35 | 31.03 | 30.33 | 30.89 | 5,757,291 | +0.54(+1.78%) |
Feb 27, 2014 | 30.67 | 30.84 | 30.27 | 30.35 | 6,704,154 | -0.38(-1.24%) |
Feb 26, 2014 | 30.80 | 30.94 | 30.64 | 30.73 | 3,482,596 | +0.00(+0.00%) |
Feb 25, 2014 | 30.62 | 31.00 | 30.54 | 30.73 | 4,551,206 | +0.17(+0.57%) |
Feb 24, 2014 | 30.47 | 30.94 | 30.42 | 30.55 | 4,599,513 | +0.13(+0.43%) |
Feb 21, 2014 | 30.51 | 30.56 | 30.26 | 30.42 | 5,152,405 | -0.10(-0.32%) |
Feb 20, 2014 | 30.39 | 30.63 | 30.32 | 30.52 | 4,868,182 | +0.13(+0.43%) |
Feb 19, 2014 | 30.81 | 30.83 | 30.35 | 30.39 | 5,848,629 | -0.44(-1.43%) |
Feb 18, 2014 | 30.93 | 31.12 | 30.79 | 30.83 | 5,647,095 | -0.01(-0.02%) |
Feb 14, 2014 | 30.79 | 30.84 | 30.84 | 30.84 | 5,013,242 | +0.08(+0.27%) |
Feb 13, 2014 | 30.63 | 30.93 | 30.42 | 30.76 | 4,060,603 | +0.02(+0.05%) |
Feb 12, 2014 | 30.58 | 30.88 | 30.46 | 30.74 | 9,177,925 | +0.09(+0.30%) |
Feb 11, 2014 | 30.34 | 30.67 | 30.07 | 30.65 | 8,603,525 | +0.32(+1.05%) |
Feb 10, 2014 | 30.11 | 30.44 | 29.88 | 30.33 | 8,986,026 | +0.17(+0.55%) |
Feb 07, 2014 | 29.95 | 30.24 | 29.61 | 30.17 | 8,745,655 | +0.59(+1.99%) |
Feb 06, 2014 | 29.36 | 29.69 | 29.30 | 29.58 | 7,615,181 | +0.34(+1.16%) |
Feb 05, 2014 | 29.30 | 29.37 | 28.68 | 29.24 | 11,634,484 | +0.33(+1.12%) |
Feb 04, 2014 | 30.11 | 30.13 | 28.78 | 28.91 | 9,706,500 | -0.51(-1.75%) |
Feb 03, 2014 | 29.71 | 30.11 | 29.32 | 29.43 | 10,417,536 | -0.43(-1.44%) |
Jan 31, 2014 | 29.56 | 30.04 | 29.51 | 29.86 | 5,730,830 | -0.02(-0.08%) |
Jan 30, 2014 | 29.94 | 30.02 | 29.62 | 29.88 | 5,271,838 | +0.22(+0.74%) |
Jan 29, 2014 | 29.96 | 30.14 | 29.46 | 29.66 | 6,929,905 | -0.64(-2.12%) |
Jan 28, 2014 | 29.85 | 30.36 | 29.82 | 30.30 | 5,417,532 | +0.54(+1.80%) |
Jan 27, 2014 | 30.16 | 30.38 | 29.71 | 29.77 | 7,491,876 | -0.16(-0.53%) |
Jan 24, 2014 | 30.70 | 30.89 | 29.89 | 29.93 | 7,611,268 | -0.96(-3.11%) |
Jan 23, 2014 | 31.69 | 31.77 | 30.87 | 30.89 | 7,146,433 | -1.07(-3.34%) |
Jan 22, 2014 | 31.39 | 32.03 | 31.34 | 31.95 | 6,853,809 | +0.67(+2.13%) |
Jan 21, 2014 | 31.22 | 31.38 | 31.01 | 31.29 | 5,565,665 | +0.27(+0.88%) |
Jan 17, 2014 | 31.23 | 31.01 | 31.01 | 31.01 | 8,816,049 | -0.18(-0.58%) |
Jan 16, 2014 | 32.15 | 32.24 | 31.18 | 31.20 | 9,433,614 | -0.91(-2.83%) |
Jan 15, 2014 | 32.01 | 32.38 | 31.83 | 32.10 | 6,156,594 | +0.09(+0.28%) |
Jan 14, 2014 | 31.56 | 32.06 | 31.44 | 32.01 | 9,644,713 | +0.61(+1.93%) |
Jan 13, 2014 | 31.77 | 31.84 | 31.34 | 31.41 | 8,421,477 | -0.34(-1.07%) |
Jan 10, 2014 | 32.07 | 32.19 | 31.71 | 31.75 | 7,322,021 | -0.14(-0.43%) |
Jan 09, 2014 | 32.04 | 32.19 | 31.51 | 31.88 | 5,876,684 | -0.15(-0.47%) |
Jan 08, 2014 | 32.34 | 32.42 | 31.92 | 32.04 | 5,908,732 | -0.37(-1.14%) |
Jan 07, 2014 | 32.80 | 32.80 | 32.07 | 32.41 | 6,006,564 | -0.33(-0.99%) |
Jan 06, 2014 | 32.84 | 32.96 | 32.61 | 32.73 | 5,499,029 | +0.07(+0.21%) |
Jan 03, 2014 | 32.59 | 32.81 | 32.43 | 32.66 | 3,008,922 | +0.15(+0.47%) |
Jan 02, 2014 | 32.69 | 32.74 | 32.36 | 32.51 | 3,638,503 | -0.31(-0.94%) |
Dec 31, 2013 | 33.10 | 32.82 | 32.82 | 32.82 | 2,913,691 | -0.22(-0.66%) |
Dec 30, 2013 | 33.20 | 33.27 | 32.84 | 33.04 | 3,245,561 | -0.05(-0.16%) |
Dec 27, 2013 | 33.02 | 33.25 | 32.90 | 33.09 | 3,327,874 | +0.08(+0.25%) |
Dec 26, 2013 | 32.76 | 33.12 | 32.70 | 33.01 | 3,134,566 | +0.29(+0.88%) |
Dec 24, 2013 | 32.64 | 32.89 | 32.57 | 32.72 | 1,433,307 | +0.17(+0.53%) |
Dec 23, 2013 | 32.92 | 33.09 | 32.41 | 32.55 | 4,994,682 | -0.24(-0.74%) |
Dec 20, 2013 | 33.14 | 33.23 | 32.66 | 32.79 | 9,436,404 | -0.33(-0.98%) |
Dec 19, 2013 | 32.51 | 33.15 | 32.35 | 33.12 | 8,607,414 | +0.49(+1.51%) |
Dec 18, 2013 | 31.51 | 32.64 | 31.34 | 32.62 | 9,690,429 | +1.26(+4.00%) |
Dec 17, 2013 | 30.82 | 31.47 | 30.79 | 31.37 | 7,838,553 | +0.62(+2.02%) |
Dec 16, 2013 | 30.58 | 31.29 | 30.52 | 30.75 | 8,121,121 | +0.24(+0.79%) |
Dec 13, 2013 | 30.71 | 30.77 | 30.36 | 30.51 | 5,287,506 | -0.19(-0.62%) |
Dec 12, 2013 | 31.55 | 31.55 | 30.62 | 30.70 | 6,807,427 | -0.85(-2.69%) |
Dec 11, 2013 | 31.99 | 32.03 | 31.48 | 31.54 | 5,423,736 | -0.49(-1.53%) |
Dec 10, 2013 | 32.07 | 32.15 | 31.48 | 32.04 | 6,094,182 | -0.09(-0.28%) |
Dec 09, 2013 | 31.71 | 32.14 | 31.57 | 32.13 | 5,668,368 | +0.41(+1.29%) |
Dec 06, 2013 | 31.66 | 31.84 | 31.40 | 31.72 | 4,072,999 | +0.36(+1.13%) |
Dec 05, 2013 | 31.54 | 31.55 | 31.15 | 31.36 | 4,319,703 | -0.20(-0.62%) |
Dec 04, 2013 | 30.92 | 31.70 | 30.82 | 31.56 | 5,930,797 | +0.48(+1.53%) |
Dec 03, 2013 | 30.87 | 31.11 | 30.77 | 31.08 | 4,629,597 | +0.19(+0.61%) |
Dec 02, 2013 | 30.50 | 31.17 | 30.39 | 30.89 | 5,919,522 | +0.45(+1.49%) |
Nov 29, 2013 | 30.93 | 31.19 | 30.36 | 30.44 | 4,807,660 | -0.94(-2.99%) |
Nov 27, 2013 | 31.52 | 31.65 | 31.21 | 31.38 | 3,022,027 | -0.08(-0.26%) |
Nov 26, 2013 | 31.38 | 31.68 | 31.29 | 31.46 | 4,197,041 | +0.19(+0.60%) |
Nov 25, 2013 | 31.66 | 31.67 | 31.22 | 31.27 | 4,294,217 | -0.39(-1.22%) |
Nov 22, 2013 | 31.10 | 31.66 | 31.00 | 31.66 | 5,503,795 | +0.54(+1.73%) |
Nov 21, 2013 | 30.33 | 31.34 | 30.30 | 31.12 | 8,706,054 | +0.95(+3.13%) |
Nov 20, 2013 | 30.98 | 31.01 | 30.15 | 30.17 | 7,504,351 | -0.81(-2.61%) |
Nov 19, 2013 | 30.42 | 31.32 | 30.42 | 30.98 | 6,126,427 | +0.02(+0.07%) |
Nov 18, 2013 | 30.41 | 31.19 | 30.41 | 30.96 | 7,055,759 | +0.29(+0.94%) |
Nov 15, 2013 | 31.83 | 31.83 | 30.55 | 30.67 | 13,072,985 | -1.09(-3.43%) |
Nov 14, 2013 | 31.23 | 31.84 | 31.23 | 31.76 | 8,484,831 | +0.43(+1.38%) |
Nov 13, 2013 | 30.51 | 31.33 | 30.50 | 31.33 | 7,110,543 | +0.76(+2.50%) |
Nov 12, 2013 | 30.84 | 30.87 | 30.30 | 30.57 | 8,403,727 | -0.40(-1.29%) |
Nov 11, 2013 | 31.23 | 31.33 | 30.92 | 30.97 | 5,886,650 | -0.23(-0.72%) |
Nov 08, 2013 | 31.03 | 31.24 | 30.81 | 31.19 | 7,912,782 | +0.16(+0.51%) |
Nov 07, 2013 | 31.45 | 31.51 | 30.97 | 31.04 | 7,748,699 | -0.40(-1.27%) |
Nov 06, 2013 | 31.56 | 31.59 | 31.32 | 31.44 | 6,030,722 | -0.17(-0.52%) |
Nov 05, 2013 | 30.74 | 31.72 | 30.68 | 31.60 | 10,533,433 | +0.84(+2.72%) |
Nov 04, 2013 | 30.87 | 31.03 | 30.69 | 30.77 | 6,078,985 | -0.02(-0.07%) |
Nov 01, 2013 | 30.89 | 30.92 | 30.49 | 30.79 | 6,541,538 | +0.00(+0.00%) |
Oct 31, 2013 | 30.92 | 31.13 | 30.49 | 30.79 | 8,295,450 | -0.08(-0.24%) |
Oct 30, 2013 | 30.65 | 31.01 | 30.24 | 30.86 | 6,100,004 | +0.20(+0.66%) |
Oct 29, 2013 | 29.69 | 31.42 | 29.37 | 30.66 | 10,979,794 | +0.67(+2.23%) |
Oct 28, 2013 | 29.94 | 30.30 | 29.85 | 29.99 | 7,017,969 | -0.07(-0.23%) |
Oct 25, 2013 | 29.55 | 30.08 | 29.49 | 30.06 | 8,683,909 | +0.56(+1.91%) |
Oct 24, 2013 | 29.56 | 29.65 | 29.36 | 29.49 | 3,172,221 | -0.07(-0.23%) |
Oct 23, 2013 | 29.55 | 29.73 | 29.37 | 29.56 | 4,696,693 | -0.17(-0.56%) |
Oct 22, 2013 | 29.11 | 29.80 | 29.08 | 29.73 | 6,757,656 | +0.62(+2.15%) |
Oct 21, 2013 | 28.86 | 29.24 | 28.79 | 29.10 | 6,324,750 | +0.48(+1.68%) |
Oct 18, 2013 | 28.57 | 28.75 | 28.48 | 28.62 | 5,392,146 | +0.09(+0.32%) |
Oct 17, 2013 | 28.15 | 28.60 | 28.00 | 28.53 | 3,264,748 | +0.29(+1.01%) |
Oct 16, 2013 | 27.91 | 28.39 | 27.78 | 28.24 | 4,192,224 | +0.53(+1.90%) |
Oct 15, 2013 | 27.72 | 27.94 | 27.57 | 27.72 | 3,868,208 | -0.11(-0.41%) |
Oct 14, 2013 | 27.46 | 27.91 | 27.43 | 27.83 | 4,079,268 | +0.29(+1.04%) |
Oct 11, 2013 | 27.83 | 27.83 | 27.35 | 27.54 | 4,937,676 | -0.36(-1.29%) |
Oct 10, 2013 | 27.64 | 28.00 | 27.11 | 27.91 | 8,827,567 | +0.56(+2.04%) |
Oct 09, 2013 | 27.33 | 27.60 | 27.23 | 27.35 | 4,570,585 | +0.11(+0.39%) |
Oct 08, 2013 | 27.39 | 27.55 | 27.19 | 27.24 | 5,283,648 | -0.17(-0.63%) |
Oct 07, 2013 | 27.43 | 27.66 | 27.27 | 27.42 | 2,857,217 | -0.21(-0.76%) |
Oct 04, 2013 | 27.69 | 27.75 | 27.50 | 27.63 | 3,188,870 | -0.04(-0.14%) |
Oct 03, 2013 | 27.88 | 27.95 | 27.48 | 27.66 | 4,367,865 | -0.32(-1.16%) |
Oct 02, 2013 | 27.68 | 27.99 | 27.33 | 27.99 | 6,530,482 | +0.25(+0.90%) |
Oct 01, 2013 | 27.70 | 27.81 | 27.47 | 27.74 | 2,862,179 | +0.01(+0.03%) |
Sep 30, 2013 | 27.85 | 27.87 | 27.44 | 27.73 | 4,769,014 | -0.21(-0.75%) |
Sep 27, 2013 | 27.57 | 27.99 | 27.39 | 27.94 | 4,963,059 | +0.23(+0.84%) |
Sep 26, 2013 | 27.63 | 27.87 | 27.59 | 27.71 | 3,387,230 | +0.11(+0.38%) |
Sep 25, 2013 | 27.71 | 27.82 | 27.55 | 27.60 | 3,118,008 | -0.08(-0.27%) |
Sep 24, 2013 | 27.56 | 27.91 | 27.51 | 27.68 | 4,922,567 | +0.11(+0.38%) |
Sep 23, 2013 | 27.91 | 27.92 | 27.56 | 27.57 | 3,740,586 | -0.46(-1.64%) |
Sep 20, 2013 | 27.89 | 28.16 | 27.83 | 28.03 | 7,213,839 | +0.14(+0.49%) |
Sep 19, 2013 | 27.92 | 28.00 | 27.72 | 27.90 | 2,989,653 | -0.04(-0.13%) |
Sep 18, 2013 | 27.92 | 28.00 | 27.52 | 27.94 | 4,510,782 | -0.04(-0.13%) |
Sep 17, 2013 | 27.69 | 28.02 | 27.66 | 27.97 | 5,112,843 | +0.31(+1.12%) |
Sep 16, 2013 | 27.59 | 27.75 | 27.52 | 27.66 | 3,504,073 | +0.40(+1.46%) |
Sep 13, 2013 | 27.19 | 27.27 | 27.03 | 27.27 | 2,804,720 | +0.17(+0.64%) |
Sep 12, 2013 | 27.18 | 27.26 | 26.82 | 27.09 | 4,357,869 | -0.11(-0.39%) |
Sep 11, 2013 | 27.18 | 27.27 | 26.98 | 27.20 | 2,883,823 | +0.04(+0.14%) |
Sep 10, 2013 | 27.26 | 27.40 | 27.02 | 27.16 | 3,141,497 | -0.02(-0.08%) |
Sep 09, 2013 | 26.96 | 27.30 | 26.96 | 27.18 | 3,247,174 | +0.24(+0.89%) |
Sep 06, 2013 | 27.27 | 27.32 | 26.87 | 26.94 | 3,270,622 | -0.30(-1.11%) |
Sep 05, 2013 | 27.11 | 27.33 | 27.11 | 27.24 | 3,274,261 | +0.07(+0.25%) |
Sep 04, 2013 | 26.84 | 27.31 | 26.68 | 27.17 | 6,283,369 | +0.53(+1.98%) |
Sep 03, 2013 | 26.67 | 26.85 | 26.57 | 26.65 | 4,840,435 | +0.14(+0.54%) |
Aug 30, 2013 | 26.32 | 26.66 | 26.21 | 26.50 | 7,151,550 | +0.30(+1.15%) |
Aug 29, 2013 | 25.99 | 26.41 | 25.88 | 26.20 | 4,883,806 | +0.16(+0.61%) |
Aug 28, 2013 | 25.97 | 26.26 | 25.89 | 26.05 | 4,996,683 | -0.02(-0.09%) |
Aug 27, 2013 | 25.77 | 26.26 | 25.75 | 26.07 | 5,526,362 | +0.10(+0.38%) |
Aug 26, 2013 | 27.25 | 27.27 | 25.86 | 25.97 | 10,835,768 | -1.34(-4.91%) |
Aug 23, 2013 | 27.24 | 27.36 | 26.91 | 27.31 | 4,002,703 | +0.16(+0.58%) |
Aug 22, 2013 | 27.39 | 27.48 | 27.03 | 27.15 | 3,978,708 | -0.17(-0.63%) |
Aug 21, 2013 | 27.56 | 27.65 | 27.30 | 27.33 | 4,087,072 | -0.22(-0.79%) |
Aug 20, 2013 | 27.45 | 27.69 | 27.33 | 27.54 | 3,565,426 | +0.15(+0.55%) |
Aug 19, 2013 | 27.72 | 27.80 | 27.36 | 27.39 | 4,240,855 | -0.50(-1.80%) |
Aug 16, 2013 | 27.66 | 27.95 | 27.63 | 27.89 | 4,587,001 | +0.16(+0.59%) |
Aug 15, 2013 | 28.61 | 28.73 | 27.66 | 27.73 | 6,863,047 | -1.13(-3.92%) |
Aug 14, 2013 | 28.89 | 29.06 | 28.72 | 28.86 | 4,989,831 | -0.07(-0.23%) |
Aug 13, 2013 | 28.85 | 28.94 | 28.69 | 28.93 | 4,703,788 | +0.05(+0.18%) |
Aug 12, 2013 | 28.64 | 28.90 | 28.42 | 28.88 | 4,817,369 | +0.13(+0.47%) |
Aug 09, 2013 | 28.61 | 28.82 | 28.49 | 28.74 | 3,686,926 | +0.06(+0.21%) |
Aug 08, 2013 | 28.43 | 28.75 | 28.35 | 28.68 | 5,356,430 | +0.40(+1.43%) |
Aug 07, 2013 | 28.27 | 28.44 | 27.95 | 28.28 | 4,321,694 | -0.10(-0.34%) |
Aug 06, 2013 | 27.60 | 28.59 | 27.24 | 28.37 | 8,977,013 | +0.02(+0.08%) |
Aug 05, 2013 | 28.06 | 28.37 | 27.87 | 28.35 | 7,528,155 | +0.22(+0.77%) |
Aug 02, 2013 | 27.73 | 28.13 | 27.57 | 28.13 | 4,922,081 | +0.29(+1.05%) |
Aug 01, 2013 | 27.50 | 27.85 | 27.45 | 27.84 | 4,809,371 | +0.53(+1.95%) |
Jul 31, 2013 | 27.11 | 27.48 | 26.94 | 27.31 | 5,741,484 | +0.34(+1.25%) |
Jul 30, 2013 | 27.21 | 27.44 | 26.94 | 26.97 | 4,422,351 | -0.25(-0.94%) |
Jul 29, 2013 | 27.36 | 27.60 | 27.21 | 27.23 | 3,305,779 | -0.23(-0.85%) |
Jul 26, 2013 | 27.26 | 27.48 | 27.13 | 27.46 | 2,404,046 | +0.02(+0.08%) |
Jul 25, 2013 | 27.04 | 27.52 | 26.83 | 27.44 | 4,330,505 | +0.43(+1.58%) |
Jul 24, 2013 | 27.43 | 27.43 | 26.97 | 27.01 | 3,398,714 | -0.37(-1.34%) |
Jul 23, 2013 | 27.02 | 27.45 | 26.99 | 27.38 | 4,166,382 | +0.29(+1.08%) |
Jul 22, 2013 | 27.39 | 27.47 | 26.99 | 27.09 | 4,431,437 | -0.38(-1.39%) |
Jul 19, 2013 | 27.10 | 27.56 | 26.93 | 27.47 | 6,056,528 | +0.67(+2.49%) |
Jul 18, 2013 | 26.73 | 26.92 | 26.64 | 26.80 | 2,869,175 | +0.08(+0.31%) |
Jul 17, 2013 | 26.79 | 27.02 | 26.60 | 26.72 | 2,437,133 | -0.02(-0.08%) |
Jul 16, 2013 | 27.04 | 27.10 | 26.64 | 26.74 | 5,581,903 | -0.38(-1.41%) |
Jul 15, 2013 | 27.21 | 27.24 | 27.04 | 27.12 | 3,061,428 | -0.07(-0.25%) |
Jul 12, 2013 | 27.09 | 27.22 | 27.00 | 27.19 | 2,722,959 | +0.09(+0.33%) |
Jul 11, 2013 | 27.06 | 27.16 | 26.89 | 27.10 | 4,527,438 | +0.22(+0.81%) |
Jul 10, 2013 | 26.76 | 26.95 | 26.63 | 26.88 | 2,896,163 | +0.13(+0.50%) |
Jul 09, 2013 | 26.56 | 26.91 | 26.48 | 26.75 | 6,373,868 | +0.27(+1.02%) |
Jul 08, 2013 | 26.12 | 26.51 | 26.05 | 26.48 | 3,806,406 | +0.36(+1.38%) |
Jul 05, 2013 | 26.14 | 26.21 | 25.87 | 26.12 | 2,687,474 | +0.05(+0.20%) |
Jul 03, 2013 | 25.89 | 26.07 | 25.84 | 26.07 | 2,033,106 | -0.05(-0.17%) |
Jul 02, 2013 | 25.74 | 26.33 | 25.70 | 26.11 | 5,246,587 | +0.39(+1.51%) |
Jul 01, 2013 | 25.54 | 25.98 | 25.54 | 25.72 | 4,866,450 | +0.33(+1.30%) |
Jun 28, 2013 | 25.14 | 25.63 | 25.09 | 25.39 | 6,131,118 | +0.15(+0.59%) |
Jun 27, 2013 | 25.30 | 25.48 | 25.20 | 25.24 | 2,863,873 | +0.10(+0.39%) |
Jun 26, 2013 | 25.03 | 25.26 | 24.93 | 25.15 | 5,341,552 | +0.31(+1.24%) |
Jun 25, 2013 | 24.95 | 24.95 | 24.60 | 24.84 | 4,232,345 | +0.18(+0.73%) |
Jun 24, 2013 | 24.52 | 24.96 | 24.49 | 24.66 | 4,036,424 | -0.12(-0.48%) |
Jun 21, 2013 | 24.72 | 25.08 | 24.54 | 24.78 | 8,378,148 | +0.36(+1.47%) |
Jun 20, 2013 | 24.70 | 24.81 | 24.41 | 24.42 | 5,077,793 | -0.49(-1.95%) |
Jun 19, 2013 | 25.36 | 25.54 | 24.89 | 24.91 | 5,679,637 | -0.43(-1.69%) |
Jun 18, 2013 | 24.88 | 25.36 | 24.88 | 25.33 | 3,696,346 | +0.42(+1.68%) |
Jun 17, 2013 | 24.88 | 25.09 | 24.73 | 24.91 | 3,186,514 | +0.14(+0.57%) |
Jun 14, 2013 | 24.94 | 25.23 | 24.73 | 24.77 | 3,022,326 | -0.23(-0.93%) |
Jun 13, 2013 | 24.61 | 25.06 | 24.41 | 25.00 | 3,835,645 | +0.37(+1.52%) |
Jun 12, 2013 | 24.97 | 25.08 | 24.50 | 24.63 | 4,972,602 | -0.17(-0.69%) |
Jun 11, 2013 | 24.56 | 24.91 | 24.46 | 24.80 | 4,493,578 | +0.02(+0.06%) |
Jun 10, 2013 | 24.73 | 24.90 | 24.53 | 24.79 | 3,767,301 | +0.14(+0.58%) |
Jun 07, 2013 | 24.70 | 24.91 | 24.49 | 24.64 | 3,994,470 | +0.19(+0.80%) |
Jun 06, 2013 | 24.50 | 24.51 | 24.13 | 24.45 | 3,358,016 | +0.04(+0.15%) |
Jun 05, 2013 | 24.64 | 24.67 | 24.32 | 24.41 | 4,658,888 | -0.30(-1.21%) |
Jun 04, 2013 | 24.48 | 24.82 | 24.43 | 24.71 | 4,552,571 | +0.26(+1.07%) |
Jun 03, 2013 | 24.20 | 24.50 | 23.89 | 24.45 | 5,077,841 | +0.31(+1.30%) |
May 31, 2013 | 24.81 | 24.82 | 24.14 | 24.14 | 7,237,408 | -0.81(-3.24%) |
May 30, 2013 | 25.11 | 25.17 | 24.91 | 24.94 | 3,493,268 | -0.09(-0.36%) |
May 29, 2013 | 25.45 | 25.46 | 24.92 | 25.03 | 5,793,641 | -0.53(-2.08%) |
May 28, 2013 | 25.59 | 25.69 | 25.45 | 25.57 | 4,223,257 | +0.19(+0.77%) |
May 24, 2013 | 25.51 | 25.55 | 25.29 | 25.37 | 2,821,312 | -0.21(-0.82%) |
May 23, 2013 | 25.24 | 25.66 | 25.15 | 25.58 | 4,177,426 | +0.02(+0.06%) |
May 22, 2013 | 25.97 | 26.22 | 25.49 | 25.57 | 7,130,935 | -0.43(-1.64%) |
May 21, 2013 | 25.69 | 26.07 | 25.60 | 25.99 | 4,846,529 | +0.23(+0.90%) |
May 20, 2013 | 26.17 | 26.21 | 25.72 | 25.76 | 6,321,807 | -0.45(-1.71%) |
May 17, 2013 | 25.61 | 26.24 | 25.48 | 26.21 | 8,369,605 | +0.63(+2.46%) |
May 16, 2013 | 25.75 | 25.90 | 25.48 | 25.58 | 6,688,127 | -0.41(-1.58%) |
May 15, 2013 | 25.44 | 26.09 | 25.37 | 25.99 | 7,118,610 | +0.68(+2.69%) |
May 13, 2013 | 25.36 | 25.40 | 25.13 | 25.31 | 4,663,978 | -0.05(-0.21%) |
May 10, 2013 | 25.21 | 25.45 | 25.18 | 25.36 | 4,811,924 | +0.11(+0.44%) |
May 09, 2013 | 25.57 | 25.68 | 25.21 | 25.25 | 5,101,025 | -0.36(-1.42%) |
May 08, 2013 | 25.49 | 25.62 | 25.25 | 25.62 | 4,619,303 | +0.04(+0.17%) |
May 07, 2013 | 25.33 | 25.57 | 25.16 | 25.57 | 4,513,183 | +0.34(+1.36%) |
May 06, 2013 | 25.40 | 25.44 | 25.09 | 25.23 | 3,824,696 | -0.24(-0.94%) |
May 03, 2013 | 25.19 | 25.50 | 25.02 | 25.47 | 5,376,312 | +0.45(+1.79%) |
May 02, 2013 | 24.46 | 25.25 | 24.37 | 25.02 | 8,193,170 | +0.01(+0.06%) |
May 01, 2013 | 25.16 | 25.31 | 24.95 | 25.01 | 6,909,111 | -0.27(-1.06%) |
Apr 30, 2013 | 25.32 | 25.34 | 25.06 | 25.27 | 6,077,079 | -0.07(-0.26%) |
Apr 29, 2013 | 24.98 | 25.46 | 24.95 | 25.34 | 6,942,481 | +0.42(+1.67%) |
Apr 26, 2013 | 24.87 | 25.07 | 24.71 | 24.92 | 7,749,568 | +0.22(+0.87%) |
Apr 25, 2013 | 24.29 | 24.75 | 24.10 | 24.71 | 6,695,449 | +0.59(+2.44%) |
Apr 24, 2013 | 24.28 | 24.44 | 24.09 | 24.12 | 4,145,743 | -0.12(-0.49%) |
Apr 23, 2013 | 24.08 | 24.25 | 23.85 | 24.24 | 5,110,116 | +0.25(+1.02%) |
Apr 22, 2013 | 23.95 | 24.06 | 23.75 | 23.99 | 4,464,462 | +0.03(+0.12%) |
Apr 19, 2013 | 23.84 | 24.03 | 23.79 | 23.96 | 8,194,344 | +0.20(+0.85%) |
Apr 18, 2013 | 23.88 | 23.96 | 23.60 | 23.76 | 5,945,849 | -0.12(-0.50%) |
Apr 17, 2013 | 23.75 | 23.95 | 23.47 | 23.88 | 6,824,282 | -0.08(-0.34%) |
Apr 16, 2013 | 23.55 | 24.03 | 23.46 | 23.96 | 5,675,284 | +0.49(+2.09%) |
Apr 15, 2013 | 24.19 | 24.28 | 23.46 | 23.47 | 9,298,485 | -0.83(-3.43%) |
Apr 12, 2013 | 24.49 | 24.65 | 24.16 | 24.31 | 7,379,770 | -0.25(-1.03%) |
Apr 11, 2013 | 24.66 | 24.72 | 24.48 | 24.56 | 4,375,828 | -0.14(-0.57%) |
Apr 10, 2013 | 24.42 | 24.74 | 24.29 | 24.70 | 5,400,057 | +0.33(+1.34%) |
Apr 09, 2013 | 24.76 | 24.76 | 24.10 | 24.37 | 8,206,489 | -0.44(-1.77%) |
Apr 08, 2013 | 24.66 | 24.81 | 24.56 | 24.81 | 3,682,087 | +0.11(+0.45%) |
Apr 05, 2013 | 24.72 | 24.76 | 24.45 | 24.70 | 4,412,908 | -0.31(-1.25%) |
Apr 04, 2013 | 24.74 | 25.01 | 24.65 | 25.01 | 5,392,429 | +0.27(+1.08%) |
Apr 03, 2013 | 25.36 | 25.39 | 24.63 | 24.75 | 8,793,983 | -0.66(-2.58%) |
Apr 02, 2013 | 25.13 | 25.53 | 25.03 | 25.40 | 9,271,814 | +0.31(+1.25%) |