Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.57 | 33.12 | 32.41 | 33.00 | 7,835,961 | +0.38(+1.16%) |
Apr 29, 2014 | 32.54 | 32.93 | 32.19 | 32.62 | 9,286,928 | -0.87(-2.59%) |
Apr 28, 2014 | 33.65 | 33.68 | 33.25 | 33.49 | 5,721,844 | -0.03(-0.09%) |
Apr 25, 2014 | 33.65 | 33.74 | 33.38 | 33.52 | 3,030,695 | -0.16(-0.47%) |
Apr 24, 2014 | 33.82 | 33.90 | 33.55 | 33.68 | 2,814,842 | -0.08(-0.22%) |
Apr 23, 2014 | 33.71 | 33.93 | 33.71 | 33.75 | 3,498,071 | +0.09(+0.27%) |
Apr 22, 2014 | 33.84 | 33.92 | 33.62 | 33.66 | 3,416,852 | -0.21(-0.62%) |
Apr 21, 2014 | 33.97 | 34.26 | 33.82 | 33.87 | 2,943,810 | -0.11(-0.33%) |
Apr 17, 2014 | 33.85 | 33.99 | 33.99 | 33.99 | 5,459,955 | +0.02(+0.04%) |
Apr 16, 2014 | 33.61 | 33.97 | 33.53 | 33.97 | 3,658,636 | +0.57(+1.69%) |
Apr 15, 2014 | 33.74 | 33.75 | 33.10 | 33.40 | 5,833,812 | -0.32(-0.94%) |
Apr 14, 2014 | 33.62 | 33.81 | 33.47 | 33.72 | 5,532,852 | +0.21(+0.63%) |
Apr 11, 2014 | 33.40 | 33.54 | 33.26 | 33.51 | 7,085,584 | +0.18(+0.54%) |
Apr 10, 2014 | 33.54 | 33.76 | 33.23 | 33.33 | 6,592,171 | -0.16(-0.47%) |
Apr 09, 2014 | 32.87 | 33.55 | 32.72 | 33.49 | 5,671,941 | +0.64(+1.95%) |
Apr 08, 2014 | 32.85 | 33.05 | 32.57 | 32.85 | 5,518,724 | -0.05(-0.16%) |
Apr 07, 2014 | 32.47 | 33.01 | 32.46 | 32.90 | 5,668,126 | +0.41(+1.28%) |
Apr 04, 2014 | 32.89 | 32.94 | 32.47 | 32.48 | 5,852,392 | -0.08(-0.23%) |
Apr 03, 2014 | 32.80 | 32.88 | 32.32 | 32.56 | 5,528,373 | -0.21(-0.64%) |
Apr 02, 2014 | 32.16 | 32.84 | 31.48 | 32.77 | 4,345,731 | +0.00(+0.00%) |
Apr 01, 2014 | 32.76 | 33.00 | 32.61 | 32.77 | 3,994,643 | +0.03(+0.09%) |
Mar 31, 2014 | 32.63 | 32.88 | 32.50 | 32.74 | 4,366,695 | +0.14(+0.42%) |
Mar 28, 2014 | 32.66 | 32.90 | 32.40 | 32.60 | 3,675,324 | +0.08(+0.26%) |
Mar 27, 2014 | 32.30 | 32.57 | 32.15 | 32.52 | 4,303,389 | +0.30(+0.94%) |
Mar 26, 2014 | 32.05 | 32.48 | 32.02 | 32.22 | 4,934,681 | +0.22(+0.68%) |
Mar 25, 2014 | 32.10 | 32.17 | 31.86 | 32.00 | 4,482,412 | +0.08(+0.26%) |
Mar 24, 2014 | 32.31 | 32.44 | 31.83 | 31.92 | 3,413,157 | -0.28(-0.87%) |
Mar 21, 2014 | 32.51 | 32.51 | 32.02 | 32.20 | 11,087,861 | -0.02(-0.07%) |
Mar 20, 2014 | 32.13 | 32.29 | 31.90 | 32.22 | 3,220,811 | +0.03(+0.09%) |
Mar 19, 2014 | 32.39 | 32.61 | 31.93 | 32.19 | 4,657,320 | -0.20(-0.63%) |
Mar 18, 2014 | 32.21 | 32.45 | 32.08 | 32.39 | 2,909,348 | +0.28(+0.87%) |
Mar 17, 2014 | 32.28 | 32.50 | 32.02 | 32.11 | 5,821,163 | +0.04(+0.12%) |
Mar 14, 2014 | 31.89 | 32.23 | 31.84 | 32.08 | 5,025,915 | +0.08(+0.26%) |
Mar 13, 2014 | 32.47 | 32.60 | 31.98 | 31.99 | 5,277,434 | -0.40(-1.23%) |
Mar 12, 2014 | 31.80 | 32.58 | 31.76 | 32.39 | 7,269,459 | +0.36(+1.13%) |
Mar 11, 2014 | 32.08 | 32.27 | 31.93 | 32.03 | 5,643,697 | +0.00(+0.00%) |
Mar 10, 2014 | 31.40 | 32.03 | 31.40 | 32.03 | 7,547,566 | +0.85(+2.71%) |
Mar 07, 2014 | 31.04 | 31.34 | 30.93 | 31.19 | 3,986,917 | +0.29(+0.95%) |
Mar 06, 2014 | 30.71 | 31.01 | 30.64 | 30.89 | 5,086,752 | +0.20(+0.66%) |
Mar 05, 2014 | 30.68 | 30.84 | 30.46 | 30.69 | 3,677,003 | -0.02(-0.07%) |
Mar 04, 2014 | 30.40 | 30.88 | 30.40 | 30.71 | 4,858,808 | +0.62(+2.06%) |
Mar 03, 2014 | 30.29 | 30.33 | 29.83 | 30.09 | 6,654,964 | -0.54(-1.77%) |
Feb 28, 2014 | 30.11 | 30.78 | 30.08 | 30.64 | 5,804,351 | +0.54(+1.78%) |
Feb 27, 2014 | 30.42 | 30.59 | 30.02 | 30.10 | 6,758,953 | -0.38(-1.24%) |
Feb 26, 2014 | 30.55 | 30.69 | 30.39 | 30.48 | 3,511,062 | +0.00(+0.00%) |
Feb 25, 2014 | 30.37 | 30.75 | 30.30 | 30.48 | 4,588,407 | +0.17(+0.57%) |
Feb 24, 2014 | 30.22 | 30.69 | 30.18 | 30.30 | 4,637,109 | +0.13(+0.43%) |
Feb 21, 2014 | 30.27 | 30.31 | 30.02 | 30.18 | 5,194,520 | -0.10(-0.32%) |
Feb 20, 2014 | 30.14 | 30.38 | 30.08 | 30.27 | 4,907,974 | +0.13(+0.43%) |
Feb 19, 2014 | 30.56 | 30.58 | 30.10 | 30.14 | 5,896,436 | -0.44(-1.43%) |
Feb 18, 2014 | 30.68 | 30.87 | 30.54 | 30.58 | 5,693,254 | -0.01(-0.02%) |
Feb 14, 2014 | 30.54 | 30.59 | 30.59 | 30.59 | 5,054,220 | +0.08(+0.27%) |
Feb 13, 2014 | 30.38 | 30.68 | 30.17 | 30.51 | 4,093,794 | +0.02(+0.05%) |
Feb 12, 2014 | 30.33 | 30.63 | 30.22 | 30.49 | 9,252,945 | +0.09(+0.30%) |
Feb 11, 2014 | 30.09 | 30.42 | 29.82 | 30.40 | 8,673,850 | +0.32(+1.05%) |
Feb 10, 2014 | 29.86 | 30.19 | 29.64 | 30.09 | 9,059,477 | +0.16(+0.55%) |
Feb 07, 2014 | 29.70 | 29.99 | 29.37 | 29.92 | 8,817,142 | +0.59(+1.99%) |
Feb 06, 2014 | 29.12 | 29.45 | 29.06 | 29.34 | 7,677,427 | +0.34(+1.16%) |
Feb 05, 2014 | 29.07 | 29.13 | 28.44 | 29.00 | 11,729,583 | +0.32(+1.12%) |
Feb 04, 2014 | 29.86 | 29.89 | 28.55 | 28.68 | 9,785,841 | -0.51(-1.75%) |
Feb 03, 2014 | 29.46 | 29.87 | 29.08 | 29.19 | 10,502,688 | -0.43(-1.44%) |
Jan 31, 2014 | 29.32 | 29.80 | 29.27 | 29.61 | 5,777,673 | -0.02(-0.08%) |
Jan 30, 2014 | 29.70 | 29.77 | 29.38 | 29.64 | 5,314,929 | +0.22(+0.74%) |
Jan 29, 2014 | 29.72 | 29.89 | 29.22 | 29.42 | 6,986,549 | -0.64(-2.12%) |
Jan 28, 2014 | 29.61 | 30.11 | 29.58 | 30.06 | 5,461,814 | +0.53(+1.80%) |
Jan 27, 2014 | 29.91 | 30.13 | 29.46 | 29.52 | 7,553,114 | -0.16(-0.53%) |
Jan 24, 2014 | 30.46 | 30.64 | 29.65 | 29.68 | 7,673,482 | -0.95(-3.11%) |
Jan 23, 2014 | 31.44 | 31.51 | 30.62 | 30.64 | 7,204,847 | -1.06(-3.34%) |
Jan 22, 2014 | 31.14 | 31.77 | 31.09 | 31.69 | 6,909,831 | +0.66(+2.13%) |
Jan 21, 2014 | 30.97 | 31.12 | 30.76 | 31.03 | 5,611,158 | +0.27(+0.88%) |
Jan 17, 2014 | 30.98 | 30.76 | 30.76 | 30.76 | 8,888,111 | -0.18(-0.58%) |
Jan 16, 2014 | 31.89 | 31.98 | 30.92 | 30.94 | 9,510,724 | -0.90(-2.83%) |
Jan 15, 2014 | 31.75 | 32.12 | 31.58 | 31.84 | 6,206,917 | +0.09(+0.28%) |
Jan 14, 2014 | 31.30 | 31.80 | 31.18 | 31.75 | 9,723,548 | +0.60(+1.93%) |
Jan 13, 2014 | 31.51 | 31.58 | 31.09 | 31.15 | 8,490,314 | -0.34(-1.07%) |
Jan 10, 2014 | 31.81 | 31.93 | 31.45 | 31.49 | 7,381,871 | -0.13(-0.43%) |
Jan 09, 2014 | 31.78 | 31.93 | 31.25 | 31.63 | 5,924,719 | -0.15(-0.47%) |
Jan 08, 2014 | 32.08 | 32.16 | 31.66 | 31.78 | 5,957,030 | -0.37(-1.14%) |
Jan 07, 2014 | 32.53 | 32.53 | 31.81 | 32.14 | 6,055,661 | -0.32(-0.99%) |
Jan 06, 2014 | 32.57 | 32.69 | 32.34 | 32.47 | 5,543,978 | +0.07(+0.21%) |
Jan 03, 2014 | 32.33 | 32.54 | 32.17 | 32.40 | 3,033,517 | +0.15(+0.47%) |
Jan 02, 2014 | 32.42 | 32.47 | 32.10 | 32.25 | 3,668,244 | -0.31(-0.94%) |
Dec 31, 2013 | 32.83 | 32.56 | 32.56 | 32.56 | 2,937,508 | -0.22(-0.66%) |
Dec 30, 2013 | 32.93 | 33.00 | 32.58 | 32.77 | 3,272,090 | -0.05(-0.16%) |
Dec 27, 2013 | 32.75 | 32.98 | 32.64 | 32.83 | 3,355,076 | +0.08(+0.25%) |
Dec 26, 2013 | 32.50 | 32.86 | 32.44 | 32.74 | 3,160,188 | +0.29(+0.88%) |
Dec 24, 2013 | 32.38 | 32.62 | 32.31 | 32.46 | 1,445,023 | +0.17(+0.53%) |
Dec 23, 2013 | 32.66 | 32.83 | 32.15 | 32.29 | 5,035,508 | -0.24(-0.74%) |
Dec 20, 2013 | 32.87 | 32.96 | 32.40 | 32.53 | 9,513,537 | -0.32(-0.98%) |
Dec 19, 2013 | 32.24 | 32.88 | 32.08 | 32.85 | 8,677,770 | +0.49(+1.51%) |
Dec 18, 2013 | 31.26 | 32.38 | 31.09 | 32.36 | 9,769,638 | +1.25(+4.00%) |
Dec 17, 2013 | 30.57 | 31.21 | 30.55 | 31.12 | 7,902,625 | +0.62(+2.02%) |
Dec 16, 2013 | 30.34 | 31.04 | 30.27 | 30.50 | 8,187,503 | +0.24(+0.79%) |
Dec 13, 2013 | 30.46 | 30.52 | 30.12 | 30.26 | 5,330,725 | -0.19(-0.62%) |
Dec 12, 2013 | 31.30 | 31.30 | 30.37 | 30.45 | 6,863,070 | -0.84(-2.69%) |
Dec 11, 2013 | 31.73 | 31.77 | 31.23 | 31.29 | 5,468,069 | -0.49(-1.53%) |
Dec 10, 2013 | 31.81 | 31.89 | 31.23 | 31.78 | 6,143,996 | -0.09(-0.28%) |
Dec 09, 2013 | 31.45 | 31.88 | 31.32 | 31.87 | 5,714,701 | +0.41(+1.29%) |
Dec 06, 2013 | 31.41 | 31.58 | 31.15 | 31.46 | 4,106,292 | +0.35(+1.13%) |
Dec 05, 2013 | 31.28 | 31.30 | 30.90 | 31.11 | 4,355,011 | -0.20(-0.62%) |
Dec 04, 2013 | 30.67 | 31.45 | 30.57 | 31.30 | 5,979,275 | +0.47(+1.53%) |
Dec 03, 2013 | 30.62 | 30.86 | 30.52 | 30.83 | 4,667,439 | +0.19(+0.61%) |
Dec 02, 2013 | 30.25 | 30.92 | 30.15 | 30.64 | 5,967,908 | +0.45(+1.49%) |
Nov 29, 2013 | 30.68 | 30.94 | 30.12 | 30.19 | 4,846,957 | -0.93(-2.99%) |
Nov 27, 2013 | 31.27 | 31.39 | 30.96 | 31.12 | 3,046,729 | -0.08(-0.26%) |
Nov 26, 2013 | 31.12 | 31.42 | 31.04 | 31.21 | 4,231,347 | +0.19(+0.60%) |
Nov 25, 2013 | 31.41 | 31.41 | 30.97 | 31.02 | 4,329,317 | -0.38(-1.22%) |
Nov 22, 2013 | 30.85 | 31.41 | 30.75 | 31.40 | 5,548,782 | +0.53(+1.73%) |
Nov 21, 2013 | 30.08 | 31.09 | 30.06 | 30.87 | 8,777,216 | +0.94(+3.13%) |
Nov 20, 2013 | 30.73 | 30.76 | 29.91 | 29.93 | 7,565,691 | -0.80(-2.61%) |
Nov 19, 2013 | 30.17 | 31.06 | 30.17 | 30.73 | 6,176,504 | +0.02(+0.07%) |
Nov 18, 2013 | 30.16 | 30.94 | 30.16 | 30.71 | 7,113,432 | +0.29(+0.94%) |
Nov 15, 2013 | 31.57 | 31.57 | 30.31 | 30.43 | 13,179,843 | -1.08(-3.43%) |
Nov 14, 2013 | 30.97 | 31.58 | 30.97 | 31.51 | 8,554,186 | +0.43(+1.38%) |
Nov 13, 2013 | 30.26 | 31.08 | 30.25 | 31.08 | 7,168,664 | +0.76(+2.50%) |
Nov 12, 2013 | 30.59 | 30.62 | 30.05 | 30.32 | 8,472,418 | -0.40(-1.29%) |
Nov 11, 2013 | 30.98 | 31.08 | 30.67 | 30.72 | 5,934,767 | -0.22(-0.72%) |
Nov 08, 2013 | 30.78 | 30.99 | 30.56 | 30.94 | 7,977,460 | +0.16(+0.51%) |
Nov 07, 2013 | 31.20 | 31.26 | 30.72 | 30.78 | 7,812,036 | -0.40(-1.27%) |
Nov 06, 2013 | 31.30 | 31.33 | 31.07 | 31.18 | 6,080,017 | -0.16(-0.52%) |
Nov 05, 2013 | 30.49 | 31.46 | 30.43 | 31.34 | 10,619,532 | +0.83(+2.72%) |
Nov 04, 2013 | 30.62 | 30.78 | 30.44 | 30.52 | 6,128,674 | -0.02(-0.07%) |
Nov 01, 2013 | 30.64 | 30.67 | 30.25 | 30.54 | 6,595,008 | +0.00(+0.00%) |
Oct 31, 2013 | 30.67 | 30.88 | 30.25 | 30.54 | 8,363,256 | -0.07(-0.24%) |
Oct 30, 2013 | 30.40 | 30.76 | 29.99 | 30.61 | 6,149,865 | +0.20(+0.66%) |
Oct 29, 2013 | 29.45 | 31.17 | 29.13 | 30.41 | 11,069,542 | +0.66(+2.23%) |
Oct 28, 2013 | 29.69 | 30.05 | 29.61 | 29.75 | 7,075,334 | -0.07(-0.23%) |
Oct 25, 2013 | 29.31 | 29.84 | 29.25 | 29.81 | 8,754,890 | +0.56(+1.91%) |
Oct 24, 2013 | 29.32 | 29.41 | 29.12 | 29.25 | 3,198,151 | -0.07(-0.23%) |
Oct 23, 2013 | 29.31 | 29.49 | 29.13 | 29.32 | 4,735,083 | -0.16(-0.56%) |
Oct 22, 2013 | 28.87 | 29.56 | 28.84 | 29.49 | 6,812,892 | +0.62(+2.15%) |
Oct 21, 2013 | 28.63 | 29.00 | 28.56 | 28.87 | 6,376,448 | +0.48(+1.68%) |
Oct 18, 2013 | 28.34 | 28.52 | 28.25 | 28.39 | 5,436,221 | +0.09(+0.32%) |
Oct 17, 2013 | 27.93 | 28.37 | 27.77 | 28.30 | 3,291,434 | +0.28(+1.01%) |
Oct 16, 2013 | 27.68 | 28.16 | 27.56 | 28.01 | 4,226,491 | +0.52(+1.90%) |
Oct 15, 2013 | 27.50 | 27.71 | 27.35 | 27.49 | 3,899,826 | -0.11(-0.41%) |
Oct 14, 2013 | 27.24 | 27.68 | 27.21 | 27.60 | 4,112,612 | +0.28(+1.04%) |
Oct 11, 2013 | 27.60 | 27.60 | 27.12 | 27.32 | 4,978,036 | -0.36(-1.29%) |
Oct 10, 2013 | 27.42 | 27.78 | 26.89 | 27.68 | 8,899,723 | +0.55(+2.04%) |
Oct 09, 2013 | 27.10 | 27.37 | 27.01 | 27.13 | 4,607,945 | +0.10(+0.39%) |
Oct 08, 2013 | 27.16 | 27.33 | 26.97 | 27.02 | 5,326,836 | -0.17(-0.63%) |
Oct 07, 2013 | 27.21 | 27.43 | 27.04 | 27.19 | 2,880,572 | -0.21(-0.76%) |
Oct 04, 2013 | 27.46 | 27.53 | 27.28 | 27.40 | 3,214,936 | -0.04(-0.14%) |
Oct 03, 2013 | 27.66 | 27.72 | 27.25 | 27.44 | 4,403,567 | -0.32(-1.16%) |
Oct 02, 2013 | 27.45 | 27.76 | 27.10 | 27.76 | 6,583,862 | +0.25(+0.90%) |
Oct 01, 2013 | 27.48 | 27.58 | 27.25 | 27.51 | 2,885,574 | +0.01(+0.03%) |
Sep 30, 2013 | 27.63 | 27.64 | 27.22 | 27.51 | 4,807,996 | -0.21(-0.75%) |
Sep 27, 2013 | 27.35 | 27.76 | 27.16 | 27.72 | 5,003,626 | +0.23(+0.84%) |
Sep 26, 2013 | 27.41 | 27.64 | 27.37 | 27.48 | 3,414,917 | +0.10(+0.38%) |
Sep 25, 2013 | 27.48 | 27.60 | 27.33 | 27.38 | 3,143,494 | -0.07(-0.27%) |
Sep 24, 2013 | 27.34 | 27.69 | 27.29 | 27.45 | 4,962,803 | +0.10(+0.38%) |
Sep 23, 2013 | 27.68 | 27.69 | 27.34 | 27.35 | 3,771,161 | -0.46(-1.64%) |
Sep 20, 2013 | 27.66 | 27.93 | 27.60 | 27.81 | 7,272,805 | +0.13(+0.49%) |
Sep 19, 2013 | 27.69 | 27.78 | 27.50 | 27.67 | 3,014,090 | -0.04(-0.13%) |
Sep 18, 2013 | 27.69 | 27.77 | 27.30 | 27.71 | 4,547,653 | -0.04(-0.13%) |
Sep 17, 2013 | 27.47 | 27.79 | 27.44 | 27.75 | 5,154,635 | +0.31(+1.12%) |
Sep 16, 2013 | 27.37 | 27.53 | 27.29 | 27.44 | 3,532,715 | +0.40(+1.46%) |
Sep 13, 2013 | 26.97 | 27.05 | 26.81 | 27.04 | 2,827,645 | +0.17(+0.64%) |
Sep 12, 2013 | 26.96 | 27.04 | 26.60 | 26.87 | 4,393,490 | -0.10(-0.39%) |
Sep 11, 2013 | 26.96 | 27.05 | 26.76 | 26.98 | 2,907,395 | +0.04(+0.14%) |
Sep 10, 2013 | 27.04 | 27.18 | 26.80 | 26.94 | 3,167,175 | -0.02(-0.08%) |
Sep 09, 2013 | 26.75 | 27.08 | 26.75 | 26.96 | 3,273,716 | +0.24(+0.89%) |
Sep 06, 2013 | 27.05 | 27.10 | 26.66 | 26.72 | 3,297,356 | -0.30(-1.11%) |
Sep 05, 2013 | 26.89 | 27.11 | 26.89 | 27.02 | 3,301,025 | +0.07(+0.25%) |
Sep 04, 2013 | 26.63 | 27.09 | 26.46 | 26.95 | 6,334,729 | +0.52(+1.98%) |
Sep 03, 2013 | 26.45 | 26.63 | 26.36 | 26.43 | 4,880,000 | +0.14(+0.54%) |
Aug 30, 2013 | 26.10 | 26.44 | 26.00 | 26.29 | 7,210,007 | +0.30(+1.15%) |
Aug 29, 2013 | 25.78 | 26.20 | 25.67 | 25.99 | 4,923,725 | +0.16(+0.61%) |
Aug 28, 2013 | 25.76 | 26.04 | 25.68 | 25.83 | 5,037,525 | -0.02(-0.09%) |
Aug 27, 2013 | 25.57 | 26.04 | 25.54 | 25.86 | 5,571,534 | +0.10(+0.38%) |
Aug 26, 2013 | 27.03 | 27.05 | 25.65 | 25.76 | 10,924,338 | -1.33(-4.91%) |
Aug 23, 2013 | 27.02 | 27.14 | 26.69 | 27.09 | 4,035,420 | +0.16(+0.58%) |
Aug 22, 2013 | 27.17 | 27.26 | 26.81 | 26.93 | 4,011,230 | -0.17(-0.63%) |
Aug 21, 2013 | 27.34 | 27.42 | 27.07 | 27.10 | 4,120,479 | -0.22(-0.79%) |
Aug 20, 2013 | 27.23 | 27.46 | 27.11 | 27.32 | 3,594,570 | +0.15(+0.55%) |
Aug 19, 2013 | 27.49 | 27.58 | 27.14 | 27.17 | 4,275,519 | -0.50(-1.80%) |
Aug 16, 2013 | 27.44 | 27.73 | 27.40 | 27.67 | 4,624,495 | +0.16(+0.59%) |
Aug 15, 2013 | 28.37 | 28.49 | 27.44 | 27.51 | 6,919,145 | -1.12(-3.92%) |
Aug 14, 2013 | 28.66 | 28.83 | 28.49 | 28.63 | 5,030,617 | -0.07(-0.23%) |
Aug 13, 2013 | 28.61 | 28.70 | 28.46 | 28.69 | 4,742,237 | +0.05(+0.18%) |
Aug 12, 2013 | 28.40 | 28.66 | 28.19 | 28.64 | 4,856,745 | +0.13(+0.47%) |
Aug 09, 2013 | 28.37 | 28.58 | 28.26 | 28.51 | 3,717,063 | +0.06(+0.21%) |
Aug 08, 2013 | 28.20 | 28.52 | 28.12 | 28.45 | 5,400,214 | +0.40(+1.43%) |
Aug 07, 2013 | 28.04 | 28.21 | 27.73 | 28.05 | 4,357,019 | -0.10(-0.34%) |
Aug 06, 2013 | 27.38 | 28.36 | 27.02 | 28.14 | 9,050,391 | +0.02(+0.08%) |
Aug 05, 2013 | 27.83 | 28.14 | 27.65 | 28.12 | 7,589,690 | +0.22(+0.77%) |
Aug 02, 2013 | 27.51 | 27.91 | 27.35 | 27.91 | 4,962,313 | +0.29(+1.05%) |
Aug 01, 2013 | 27.27 | 27.62 | 27.22 | 27.62 | 4,848,682 | +0.53(+1.95%) |
Jul 31, 2013 | 26.89 | 27.26 | 26.73 | 27.09 | 5,788,414 | +0.33(+1.25%) |
Jul 30, 2013 | 26.99 | 27.22 | 26.73 | 26.76 | 4,458,499 | -0.25(-0.93%) |
Jul 29, 2013 | 27.13 | 27.37 | 26.99 | 27.01 | 3,332,800 | -0.23(-0.85%) |
Jul 26, 2013 | 27.04 | 27.26 | 26.91 | 27.24 | 2,423,696 | +0.02(+0.08%) |
Jul 25, 2013 | 26.82 | 27.29 | 26.61 | 27.22 | 4,365,902 | +0.42(+1.58%) |
Jul 24, 2013 | 27.21 | 27.21 | 26.76 | 26.79 | 3,426,495 | -0.36(-1.34%) |
Jul 23, 2013 | 26.80 | 27.22 | 26.77 | 27.16 | 4,200,438 | +0.29(+1.08%) |
Jul 22, 2013 | 27.16 | 27.25 | 26.77 | 26.87 | 4,467,659 | -0.38(-1.39%) |
Jul 19, 2013 | 26.88 | 27.33 | 26.71 | 27.25 | 6,106,033 | +0.66(+2.49%) |
Jul 18, 2013 | 26.51 | 26.70 | 26.43 | 26.58 | 2,892,627 | +0.08(+0.31%) |
Jul 17, 2013 | 26.58 | 26.80 | 26.38 | 26.50 | 2,457,054 | -0.02(-0.08%) |
Jul 16, 2013 | 26.82 | 26.88 | 26.42 | 26.52 | 5,627,529 | -0.38(-1.41%) |
Jul 15, 2013 | 26.99 | 27.02 | 26.82 | 26.90 | 3,086,452 | -0.07(-0.25%) |
Jul 12, 2013 | 26.87 | 27.00 | 26.78 | 26.97 | 2,745,217 | +0.09(+0.33%) |
Jul 11, 2013 | 26.84 | 26.94 | 26.67 | 26.88 | 4,564,445 | +0.22(+0.81%) |
Jul 10, 2013 | 26.55 | 26.73 | 26.41 | 26.67 | 2,919,835 | +0.13(+0.50%) |
Jul 09, 2013 | 26.35 | 26.70 | 26.26 | 26.53 | 6,425,968 | +0.27(+1.02%) |
Jul 08, 2013 | 25.91 | 26.29 | 25.83 | 26.26 | 3,837,519 | +0.36(+1.38%) |
Jul 05, 2013 | 25.92 | 26.00 | 25.66 | 25.91 | 2,709,442 | +0.05(+0.20%) |
Jul 03, 2013 | 25.68 | 25.86 | 25.63 | 25.86 | 2,049,724 | -0.04(-0.17%) |
Jul 02, 2013 | 25.53 | 26.12 | 25.49 | 25.90 | 5,289,472 | +0.39(+1.51%) |
Jul 01, 2013 | 25.34 | 25.77 | 25.34 | 25.51 | 4,906,228 | +0.33(+1.30%) |
Jun 28, 2013 | 24.94 | 25.42 | 24.88 | 25.19 | 6,181,233 | +0.15(+0.59%) |
Jun 27, 2013 | 25.10 | 25.28 | 24.99 | 25.04 | 2,887,282 | +0.10(+0.39%) |
Jun 26, 2013 | 24.82 | 25.05 | 24.73 | 24.94 | 5,385,213 | +0.30(+1.24%) |
Jun 25, 2013 | 24.75 | 24.75 | 24.40 | 24.64 | 4,266,939 | +0.18(+0.73%) |
Jun 24, 2013 | 24.33 | 24.76 | 24.29 | 24.46 | 4,069,417 | -0.12(-0.48%) |
Jun 21, 2013 | 24.52 | 24.88 | 24.34 | 24.58 | 8,446,630 | +0.36(+1.47%) |
Jun 20, 2013 | 24.50 | 24.61 | 24.21 | 24.22 | 5,119,298 | -0.48(-1.95%) |
Jun 19, 2013 | 25.15 | 25.34 | 24.69 | 24.70 | 5,726,062 | -0.42(-1.68%) |
Jun 18, 2013 | 24.68 | 25.16 | 24.68 | 25.13 | 3,726,559 | +0.42(+1.68%) |
Jun 17, 2013 | 24.68 | 24.88 | 24.53 | 24.71 | 3,212,560 | +0.14(+0.57%) |
Jun 14, 2013 | 24.74 | 25.02 | 24.53 | 24.57 | 3,047,030 | -0.23(-0.93%) |
Jun 13, 2013 | 24.41 | 24.86 | 24.21 | 24.80 | 3,866,997 | +0.37(+1.52%) |
Jun 12, 2013 | 24.76 | 24.88 | 24.30 | 24.43 | 5,013,247 | -0.17(-0.69%) |
Jun 11, 2013 | 24.36 | 24.71 | 24.26 | 24.60 | 4,530,308 | +0.01(+0.06%) |
Jun 10, 2013 | 24.53 | 24.69 | 24.33 | 24.59 | 3,798,094 | +0.14(+0.58%) |
Jun 07, 2013 | 24.50 | 24.71 | 24.29 | 24.45 | 4,027,121 | +0.19(+0.80%) |
Jun 06, 2013 | 24.30 | 24.31 | 23.93 | 24.25 | 3,385,464 | +0.04(+0.15%) |
Jun 05, 2013 | 24.45 | 24.47 | 24.12 | 24.21 | 4,696,969 | -0.30(-1.21%) |
Jun 04, 2013 | 24.28 | 24.62 | 24.23 | 24.51 | 4,589,783 | +0.26(+1.07%) |
Jun 03, 2013 | 24.00 | 24.30 | 23.69 | 24.25 | 5,119,347 | +0.31(+1.30%) |
May 31, 2013 | 24.61 | 24.62 | 23.94 | 23.94 | 7,296,566 | -0.80(-3.24%) |
May 30, 2013 | 24.91 | 24.96 | 24.71 | 24.74 | 3,521,821 | -0.09(-0.36%) |
May 29, 2013 | 25.25 | 25.25 | 24.72 | 24.83 | 5,840,998 | -0.53(-2.08%) |
May 28, 2013 | 25.38 | 25.48 | 25.24 | 25.36 | 4,257,778 | +0.19(+0.77%) |
May 24, 2013 | 25.30 | 25.34 | 25.08 | 25.17 | 2,844,373 | -0.21(-0.82%) |
May 23, 2013 | 25.03 | 25.45 | 24.94 | 25.37 | 4,211,572 | +0.01(+0.06%) |
May 22, 2013 | 25.76 | 26.00 | 25.28 | 25.36 | 7,189,223 | -0.42(-1.64%) |
May 21, 2013 | 25.48 | 25.86 | 25.40 | 25.78 | 4,886,144 | +0.23(+0.90%) |
May 20, 2013 | 25.96 | 26.00 | 25.51 | 25.55 | 6,373,481 | -0.45(-1.71%) |
May 17, 2013 | 25.40 | 26.03 | 25.27 | 26.00 | 8,438,018 | +0.62(+2.46%) |
May 16, 2013 | 25.54 | 25.69 | 25.27 | 25.37 | 6,742,795 | -0.41(-1.58%) |
May 15, 2013 | 25.23 | 25.88 | 25.17 | 25.78 | 7,176,797 | +0.68(+2.69%) |
May 13, 2013 | 25.15 | 25.19 | 24.92 | 25.11 | 4,702,101 | -0.05(-0.21%) |
May 10, 2013 | 25.01 | 25.25 | 24.97 | 25.16 | 4,851,257 | +0.11(+0.44%) |
May 09, 2013 | 25.36 | 25.48 | 25.01 | 25.05 | 5,142,720 | -0.36(-1.42%) |
May 08, 2013 | 25.28 | 25.41 | 25.05 | 25.41 | 4,657,061 | +0.04(+0.17%) |
May 07, 2013 | 25.12 | 25.36 | 24.96 | 25.36 | 4,550,074 | +0.34(+1.36%) |
May 06, 2013 | 25.19 | 25.23 | 24.89 | 25.02 | 3,855,958 | -0.24(-0.94%) |
May 03, 2013 | 24.99 | 25.29 | 24.82 | 25.26 | 5,420,258 | +0.44(+1.79%) |
May 02, 2013 | 24.26 | 25.05 | 24.18 | 24.82 | 8,260,141 | +0.01(+0.06%) |