Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 30.95 | 31.41 | 30.41 | 30.82 | 9,218,170 | +0.05(+0.16%) |
Feb 27, 2014 | 30.98 | 31.18 | 29.99 | 30.77 | 10,743,439 | -0.16(-0.52%) |
Feb 26, 2014 | 30.87 | 31.23 | 30.71 | 30.93 | 8,505,268 | +0.07(+0.23%) |
Feb 25, 2014 | 30.32 | 30.89 | 30.25 | 30.86 | 9,892,877 | +0.63(+2.07%) |
Feb 24, 2014 | 30.17 | 30.54 | 30.16 | 30.24 | 10,420,068 | +0.11(+0.35%) |
Feb 21, 2014 | 29.75 | 30.29 | 29.71 | 30.13 | 6,152,150 | +0.30(+1.02%) |
Feb 20, 2014 | 29.77 | 29.98 | 29.72 | 29.83 | 4,314,347 | +0.11(+0.36%) |
Feb 19, 2014 | 29.73 | 29.97 | 29.62 | 29.72 | 5,964,514 | -0.03(-0.09%) |
Feb 18, 2014 | 29.79 | 29.95 | 29.57 | 29.75 | 3,516,169 | -0.08(-0.26%) |
Feb 14, 2014 | 29.72 | 29.83 | 29.83 | 29.83 | 5,174,617 | -0.01(-0.05%) |
Feb 13, 2014 | 29.57 | 30.02 | 29.50 | 29.84 | 5,567,202 | +0.11(+0.38%) |
Feb 12, 2014 | 30.05 | 30.19 | 29.62 | 29.73 | 5,949,153 | -0.25(-0.82%) |
Feb 11, 2014 | 29.50 | 30.23 | 29.26 | 29.98 | 8,724,240 | +0.52(+1.77%) |
Feb 10, 2014 | 29.57 | 29.69 | 29.11 | 29.45 | 8,113,158 | -0.13(-0.45%) |
Feb 07, 2014 | 30.01 | 30.46 | 29.48 | 29.59 | 16,392,740 | +1.61(+5.77%) |
Feb 06, 2014 | 27.05 | 28.26 | 27.00 | 27.98 | 11,405,052 | +1.01(+3.74%) |
Feb 05, 2014 | 26.43 | 27.11 | 26.20 | 26.97 | 8,200,910 | +0.31(+1.16%) |
Feb 04, 2014 | 27.32 | 27.45 | 26.62 | 26.66 | 9,828,112 | +0.42(+1.58%) |
Feb 03, 2014 | 26.79 | 26.79 | 26.14 | 26.24 | 9,538,039 | -0.58(-2.18%) |
Jan 31, 2014 | 26.36 | 26.98 | 26.33 | 26.83 | 8,346,891 | +0.03(+0.11%) |
Jan 30, 2014 | 26.07 | 26.92 | 26.00 | 26.80 | 13,526,133 | +0.88(+3.40%) |
Jan 29, 2014 | 25.83 | 26.19 | 25.83 | 25.92 | 7,564,224 | -0.06(-0.22%) |
Jan 28, 2014 | 26.09 | 26.24 | 25.76 | 25.97 | 8,333,370 | -0.10(-0.38%) |
Jan 27, 2014 | 26.21 | 26.39 | 25.93 | 26.07 | 8,580,686 | -0.14(-0.54%) |
Jan 24, 2014 | 26.56 | 26.70 | 26.11 | 26.21 | 7,586,627 | -0.40(-1.51%) |
Jan 23, 2014 | 27.47 | 27.47 | 26.57 | 26.62 | 8,495,570 | -0.63(-2.30%) |
Jan 22, 2014 | 27.07 | 27.33 | 26.79 | 27.24 | 7,522,167 | +0.29(+1.07%) |
Jan 21, 2014 | 27.09 | 27.38 | 26.93 | 26.95 | 9,440,329 | +0.68(+2.57%) |
Jan 17, 2014 | 26.26 | 26.28 | 26.28 | 26.28 | 5,276,676 | +0.11(+0.40%) |
Jan 16, 2014 | 26.45 | 26.50 | 26.04 | 26.17 | 7,084,366 | -0.26(-0.99%) |
Jan 15, 2014 | 26.54 | 26.77 | 26.32 | 26.43 | 10,252,164 | -0.11(-0.40%) |
Jan 14, 2014 | 27.12 | 27.21 | 26.52 | 26.54 | 13,700,121 | -0.41(-1.52%) |
Jan 13, 2014 | 27.87 | 27.91 | 26.86 | 26.95 | 10,494,571 | -1.12(-3.99%) |
Jan 10, 2014 | 28.04 | 28.24 | 27.83 | 28.07 | 12,139,477 | +0.30(+1.07%) |
Jan 09, 2014 | 27.62 | 27.81 | 27.20 | 27.77 | 9,607,496 | +0.16(+0.56%) |
Jan 08, 2014 | 27.66 | 27.71 | 27.21 | 27.62 | 9,898,258 | -0.10(-0.36%) |
Jan 07, 2014 | 27.57 | 28.18 | 27.54 | 27.71 | 9,486,381 | +0.20(+0.74%) |
Jan 06, 2014 | 27.75 | 27.92 | 27.33 | 27.51 | 6,399,484 | -0.19(-0.69%) |
Jan 03, 2014 | 27.24 | 27.86 | 27.15 | 27.70 | 6,330,173 | +0.56(+2.07%) |
Jan 02, 2014 | 27.40 | 27.78 | 27.10 | 27.14 | 6,825,745 | -0.25(-0.92%) |
Dec 31, 2013 | 27.35 | 27.39 | 27.39 | 27.39 | 4,107,391 | +0.04(+0.15%) |
Dec 30, 2013 | 27.14 | 27.47 | 26.97 | 27.35 | 3,657,139 | +0.28(+1.04%) |
Dec 27, 2013 | 27.30 | 27.48 | 27.06 | 27.07 | 2,785,738 | -0.25(-0.90%) |
Dec 26, 2013 | 27.11 | 27.43 | 27.08 | 27.32 | 3,443,001 | +0.25(+0.93%) |
Dec 24, 2013 | 27.19 | 27.33 | 27.03 | 27.06 | 1,560,339 | +0.03(+0.10%) |
Dec 23, 2013 | 27.15 | 27.22 | 26.89 | 27.03 | 4,143,290 | +0.00(+0.00%) |
Dec 20, 2013 | 26.92 | 27.34 | 26.85 | 27.03 | 8,931,117 | +0.20(+0.73%) |
Dec 19, 2013 | 27.01 | 27.13 | 26.76 | 26.84 | 4,113,128 | -0.20(-0.75%) |
Dec 18, 2013 | 26.89 | 27.18 | 26.64 | 27.04 | 7,436,290 | +0.23(+0.86%) |
Dec 17, 2013 | 27.16 | 27.23 | 26.80 | 26.81 | 4,806,599 | -0.31(-1.14%) |
Dec 16, 2013 | 26.98 | 27.20 | 26.98 | 27.12 | 5,976,627 | +0.14(+0.52%) |
Dec 13, 2013 | 27.00 | 27.19 | 26.93 | 26.98 | 5,132,878 | +0.08(+0.29%) |
Dec 12, 2013 | 26.92 | 27.26 | 26.82 | 26.90 | 8,453,240 | +0.04(+0.16%) |
Dec 11, 2013 | 27.21 | 27.34 | 26.82 | 26.86 | 7,326,383 | -0.28(-1.03%) |
Dec 10, 2013 | 27.53 | 27.53 | 27.00 | 27.14 | 7,105,763 | -0.61(-2.20%) |
Dec 09, 2013 | 27.79 | 27.89 | 27.52 | 27.75 | 4,986,992 | +0.09(+0.33%) |
Dec 06, 2013 | 28.09 | 28.18 | 27.22 | 27.66 | 10,106,394 | -0.55(-1.94%) |
Dec 05, 2013 | 28.65 | 28.65 | 28.13 | 28.21 | 7,295,627 | -0.46(-1.61%) |
Dec 04, 2013 | 28.46 | 28.77 | 28.22 | 28.67 | 11,683,061 | -0.15(-0.51%) |
Dec 03, 2013 | 28.96 | 29.17 | 28.61 | 28.82 | 7,414,786 | -0.33(-1.13%) |
Dec 02, 2013 | 28.93 | 29.66 | 28.91 | 29.14 | 8,099,169 | +0.43(+1.49%) |
Nov 29, 2013 | 28.70 | 29.00 | 28.67 | 28.72 | 2,343,019 | +0.14(+0.49%) |
Nov 27, 2013 | 28.67 | 28.83 | 28.25 | 28.58 | 6,248,809 | -0.29(-1.00%) |
Nov 26, 2013 | 28.83 | 29.26 | 28.79 | 28.86 | 6,375,268 | +0.11(+0.37%) |
Nov 25, 2013 | 29.05 | 29.23 | 28.76 | 28.76 | 6,441,032 | -0.20(-0.68%) |
Nov 22, 2013 | 29.08 | 29.21 | 28.29 | 28.96 | 10,703,848 | -0.39(-1.31%) |
Nov 21, 2013 | 28.91 | 29.42 | 28.56 | 29.34 | 5,721,074 | +0.43(+1.50%) |
Nov 20, 2013 | 29.28 | 29.38 | 28.89 | 28.91 | 4,266,793 | -0.34(-1.15%) |
Nov 19, 2013 | 29.29 | 29.52 | 28.98 | 29.24 | 5,030,627 | -0.15(-0.52%) |
Nov 18, 2013 | 29.59 | 29.75 | 29.34 | 29.40 | 4,569,610 | -0.15(-0.50%) |
Nov 15, 2013 | 29.58 | 29.61 | 29.15 | 29.54 | 4,546,662 | +0.07(+0.24%) |
Nov 14, 2013 | 28.98 | 29.54 | 28.81 | 29.47 | 5,283,468 | +0.48(+1.67%) |
Nov 13, 2013 | 28.60 | 29.07 | 28.51 | 28.99 | 5,882,991 | +0.34(+1.20%) |
Nov 12, 2013 | 28.76 | 28.87 | 28.50 | 28.65 | 5,381,306 | -0.23(-0.80%) |
Nov 11, 2013 | 28.93 | 29.10 | 28.76 | 28.88 | 6,592,320 | -0.16(-0.56%) |
Nov 08, 2013 | 28.21 | 29.04 | 28.05 | 29.04 | 17,015,890 | +2.58(+9.75%) |
Nov 07, 2013 | 26.73 | 27.23 | 26.44 | 26.46 | 9,956,828 | -0.19(-0.71%) |
Nov 06, 2013 | 26.38 | 26.70 | 26.11 | 26.65 | 6,325,870 | +0.34(+1.28%) |
Nov 05, 2013 | 26.18 | 26.41 | 25.86 | 26.31 | 6,882,213 | +0.22(+0.83%) |
Nov 04, 2013 | 25.53 | 26.11 | 25.51 | 26.10 | 6,923,999 | +0.32(+1.22%) |
Nov 01, 2013 | 25.93 | 26.01 | 25.55 | 25.78 | 6,263,508 | -0.15(-0.57%) |
Oct 31, 2013 | 26.28 | 26.36 | 25.92 | 25.93 | 6,173,438 | -0.47(-1.78%) |
Oct 30, 2013 | 26.40 | 26.53 | 26.14 | 26.40 | 5,929,772 | +0.01(+0.05%) |
Oct 29, 2013 | 25.90 | 26.40 | 25.88 | 26.38 | 7,009,772 | +0.64(+2.51%) |
Oct 28, 2013 | 25.65 | 26.02 | 25.53 | 25.74 | 6,511,722 | +0.04(+0.16%) |
Oct 25, 2013 | 25.99 | 26.01 | 25.38 | 25.70 | 7,135,597 | -0.28(-1.08%) |
Oct 24, 2013 | 25.93 | 26.07 | 25.80 | 25.98 | 8,197,170 | +0.09(+0.35%) |
Oct 23, 2013 | 25.79 | 25.96 | 25.66 | 25.89 | 6,025,591 | +0.07(+0.27%) |
Oct 22, 2013 | 25.73 | 25.84 | 25.32 | 25.82 | 13,439,577 | -0.07(-0.27%) |
Oct 21, 2013 | 26.01 | 26.08 | 25.69 | 25.89 | 6,076,218 | -0.20(-0.78%) |
Oct 18, 2013 | 26.07 | 26.21 | 25.83 | 26.09 | 6,043,702 | +0.17(+0.65%) |
Oct 17, 2013 | 25.90 | 25.98 | 25.79 | 25.92 | 5,959,943 | -0.06(-0.24%) |
Oct 16, 2013 | 25.88 | 26.07 | 25.71 | 25.98 | 8,182,344 | +0.20(+0.76%) |
Oct 15, 2013 | 25.82 | 25.92 | 25.37 | 25.79 | 8,396,831 | -0.09(-0.35%) |
Oct 14, 2013 | 25.72 | 25.98 | 25.71 | 25.88 | 8,374,711 | +0.06(+0.24%) |
Oct 11, 2013 | 25.97 | 26.11 | 25.55 | 25.82 | 25,244,458 | -1.86(-6.71%) |
Oct 10, 2013 | 27.95 | 28.02 | 27.32 | 27.67 | 10,129,384 | +0.14(+0.51%) |
Oct 09, 2013 | 27.37 | 27.76 | 27.27 | 27.53 | 7,105,759 | +0.19(+0.69%) |
Oct 08, 2013 | 27.64 | 27.72 | 27.21 | 27.34 | 8,347,580 | -0.35(-1.26%) |
Oct 07, 2013 | 28.00 | 28.03 | 27.61 | 27.69 | 5,970,755 | -0.56(-1.97%) |
Oct 04, 2013 | 28.07 | 28.43 | 27.98 | 28.25 | 4,026,566 | +0.17(+0.62%) |
Oct 03, 2013 | 28.32 | 28.45 | 28.04 | 28.08 | 6,089,098 | -0.42(-1.47%) |
Oct 02, 2013 | 28.06 | 28.59 | 28.06 | 28.50 | 5,035,300 | +0.32(+1.14%) |
Oct 01, 2013 | 28.08 | 28.28 | 28.01 | 28.17 | 3,497,481 | +0.08(+0.30%) |
Sep 30, 2013 | 28.01 | 28.41 | 27.83 | 28.09 | 4,754,155 | -0.27(-0.96%) |
Sep 27, 2013 | 28.22 | 28.44 | 28.08 | 28.36 | 3,763,909 | +0.00(+0.00%) |
Sep 26, 2013 | 28.29 | 28.72 | 28.22 | 28.36 | 4,715,437 | +0.12(+0.42%) |
Sep 25, 2013 | 28.64 | 28.68 | 28.15 | 28.24 | 5,190,432 | -0.37(-1.29%) |
Sep 24, 2013 | 28.77 | 28.79 | 28.48 | 28.61 | 3,501,010 | -0.11(-0.39%) |
Sep 23, 2013 | 28.76 | 28.91 | 28.50 | 28.73 | 3,649,326 | -0.25(-0.87%) |
Sep 20, 2013 | 29.29 | 29.36 | 28.72 | 28.98 | 8,018,258 | -0.37(-1.26%) |
Sep 19, 2013 | 29.55 | 29.75 | 29.26 | 29.35 | 5,097,869 | -0.16(-0.54%) |
Sep 18, 2013 | 29.43 | 29.58 | 28.93 | 29.51 | 4,195,380 | +0.15(+0.52%) |
Sep 17, 2013 | 29.15 | 29.50 | 29.15 | 29.35 | 3,356,960 | +0.20(+0.67%) |
Sep 16, 2013 | 29.27 | 29.35 | 29.01 | 29.16 | 4,365,850 | +0.12(+0.41%) |
Sep 13, 2013 | 28.82 | 29.08 | 28.71 | 29.04 | 4,665,087 | +0.29(+0.99%) |
Sep 12, 2013 | 28.93 | 28.98 | 28.61 | 28.75 | 4,071,799 | -0.17(-0.60%) |
Sep 11, 2013 | 28.83 | 29.00 | 28.71 | 28.93 | 3,836,635 | +0.10(+0.34%) |
Sep 10, 2013 | 28.80 | 28.83 | 28.50 | 28.83 | 6,994,440 | +0.14(+0.49%) |
Sep 09, 2013 | 28.23 | 28.81 | 28.18 | 28.69 | 4,822,076 | +0.52(+1.86%) |
Sep 06, 2013 | 28.47 | 28.47 | 27.85 | 28.17 | 6,279,265 | -0.18(-0.64%) |
Sep 05, 2013 | 28.47 | 28.72 | 28.34 | 28.35 | 5,341,281 | -0.11(-0.39%) |
Sep 04, 2013 | 28.36 | 28.68 | 28.33 | 28.46 | 5,622,660 | +0.06(+0.22%) |
Sep 03, 2013 | 28.42 | 28.68 | 28.27 | 28.40 | 8,816,701 | +0.20(+0.69%) |
Aug 30, 2013 | 28.43 | 28.51 | 28.14 | 28.20 | 3,187,782 | -0.19(-0.66%) |
Aug 29, 2013 | 28.20 | 28.50 | 28.13 | 28.39 | 5,210,029 | +0.15(+0.54%) |
Aug 28, 2013 | 28.17 | 28.52 | 28.14 | 28.24 | 5,869,245 | +0.00(+0.00%) |
Aug 27, 2013 | 28.59 | 28.86 | 28.16 | 28.24 | 6,055,473 | -0.66(-2.27%) |
Aug 26, 2013 | 29.21 | 29.39 | 28.85 | 28.89 | 5,349,710 | -0.38(-1.29%) |
Aug 23, 2013 | 29.47 | 29.88 | 28.90 | 29.27 | 8,939,518 | -0.03(-0.10%) |
Aug 22, 2013 | 29.34 | 29.59 | 28.73 | 29.30 | 8,303,560 | -0.47(-1.57%) |
Aug 21, 2013 | 30.11 | 30.15 | 29.62 | 29.77 | 3,670,238 | -0.44(-1.45%) |
Aug 20, 2013 | 29.98 | 30.46 | 29.62 | 30.20 | 4,294,611 | +0.50(+1.69%) |
Aug 19, 2013 | 30.02 | 30.16 | 29.59 | 29.70 | 4,817,905 | -0.37(-1.23%) |
Aug 16, 2013 | 30.27 | 30.46 | 30.04 | 30.07 | 3,044,661 | -0.27(-0.90%) |
Aug 15, 2013 | 30.71 | 30.79 | 30.25 | 30.34 | 3,288,039 | -0.50(-1.63%) |
Aug 14, 2013 | 30.92 | 31.10 | 30.67 | 30.85 | 3,870,363 | -0.32(-1.03%) |
Aug 13, 2013 | 31.08 | 31.23 | 30.81 | 31.17 | 2,863,281 | +0.16(+0.52%) |
Aug 12, 2013 | 30.62 | 31.08 | 30.45 | 31.01 | 4,217,077 | +0.25(+0.82%) |
Aug 09, 2013 | 31.18 | 31.29 | 29.86 | 30.76 | 14,730,978 | -0.99(-3.12%) |
Aug 08, 2013 | 31.56 | 32.33 | 31.50 | 31.75 | 5,990,586 | +0.43(+1.38%) |
Aug 07, 2013 | 31.61 | 31.63 | 31.01 | 31.31 | 6,258,418 | -0.43(-1.36%) |
Aug 06, 2013 | 31.93 | 32.04 | 31.26 | 31.75 | 5,912,288 | -0.53(-1.64%) |
Aug 05, 2013 | 32.39 | 32.45 | 32.12 | 32.28 | 2,808,331 | -0.14(-0.43%) |
Aug 02, 2013 | 32.29 | 32.47 | 32.12 | 32.42 | 3,152,251 | +0.11(+0.35%) |
Aug 01, 2013 | 32.35 | 32.43 | 32.18 | 32.30 | 3,813,374 | +0.29(+0.92%) |
Jul 31, 2013 | 32.23 | 32.37 | 31.90 | 32.01 | 3,630,064 | -0.15(-0.46%) |
Jul 30, 2013 | 32.05 | 32.32 | 31.99 | 32.16 | 2,427,214 | +0.18(+0.57%) |
Jul 29, 2013 | 31.56 | 32.02 | 31.55 | 31.98 | 3,577,481 | +0.26(+0.81%) |
Jul 26, 2013 | 31.65 | 31.75 | 31.44 | 31.72 | 3,328,255 | -0.10(-0.33%) |
Jul 25, 2013 | 31.18 | 31.84 | 31.12 | 31.82 | 4,918,225 | +0.57(+1.83%) |
Jul 24, 2013 | 31.44 | 31.45 | 31.06 | 31.25 | 3,049,287 | -0.04(-0.13%) |
Jul 23, 2013 | 31.47 | 31.49 | 31.10 | 31.29 | 2,293,141 | -0.14(-0.44%) |
Jul 22, 2013 | 31.42 | 31.50 | 31.06 | 31.43 | 1,853,696 | +0.03(+0.09%) |
Jul 19, 2013 | 31.46 | 31.56 | 31.24 | 31.40 | 2,522,632 | -0.04(-0.13%) |
Jul 18, 2013 | 31.18 | 31.54 | 31.10 | 31.45 | 2,827,620 | +0.29(+0.92%) |
Jul 17, 2013 | 31.31 | 31.50 | 31.08 | 31.16 | 1,879,805 | +0.01(+0.02%) |
Jul 16, 2013 | 31.42 | 31.54 | 31.08 | 31.15 | 2,997,461 | -0.14(-0.45%) |
Jul 15, 2013 | 31.00 | 31.41 | 30.94 | 31.29 | 2,810,650 | -0.16(-0.51%) |
Jul 12, 2013 | 31.40 | 31.64 | 31.26 | 31.45 | 6,289,011 | +0.24(+0.76%) |
Jul 11, 2013 | 31.15 | 31.35 | 31.12 | 31.22 | 6,696,019 | +0.46(+1.50%) |
Jul 10, 2013 | 30.64 | 30.86 | 30.46 | 30.76 | 3,970,925 | +0.11(+0.36%) |
Jul 09, 2013 | 30.62 | 30.71 | 30.46 | 30.64 | 4,467,772 | +0.20(+0.66%) |
Jul 08, 2013 | 30.20 | 30.57 | 30.20 | 30.44 | 3,365,808 | +0.35(+1.16%) |
Jul 05, 2013 | 29.95 | 30.16 | 29.72 | 30.09 | 2,276,303 | +0.28(+0.96%) |
Jul 03, 2013 | 29.56 | 29.94 | 29.40 | 29.81 | 2,470,877 | +0.01(+0.05%) |
Jul 02, 2013 | 29.75 | 30.13 | 29.55 | 29.79 | 4,809,657 | +0.05(+0.16%) |
Jul 01, 2013 | 29.15 | 29.91 | 29.15 | 29.75 | 5,925,926 | +0.74(+2.56%) |
Jun 28, 2013 | 29.09 | 29.31 | 28.93 | 29.00 | 5,003,776 | -0.15(-0.52%) |
Jun 27, 2013 | 29.20 | 29.34 | 29.04 | 29.15 | 4,260,780 | +0.23(+0.79%) |
Jun 26, 2013 | 28.81 | 29.04 | 28.70 | 28.93 | 3,534,692 | +0.39(+1.36%) |
Jun 25, 2013 | 28.32 | 28.65 | 28.11 | 28.54 | 3,893,832 | +0.48(+1.71%) |
Jun 24, 2013 | 28.42 | 28.57 | 27.80 | 28.06 | 4,523,900 | -0.66(-2.30%) |
Jun 21, 2013 | 28.57 | 28.93 | 28.44 | 28.72 | 7,858,261 | +0.40(+1.42%) |
Jun 20, 2013 | 28.81 | 28.95 | 28.24 | 28.31 | 4,038,423 | -0.70(-2.40%) |
Jun 19, 2013 | 29.28 | 29.50 | 28.99 | 29.01 | 3,855,178 | -0.42(-1.42%) |
Jun 18, 2013 | 29.11 | 29.46 | 29.04 | 29.43 | 3,241,550 | +0.39(+1.34%) |
Jun 17, 2013 | 29.09 | 29.43 | 28.95 | 29.04 | 6,037,968 | +0.21(+0.72%) |
Jun 14, 2013 | 28.77 | 28.93 | 28.48 | 28.83 | 5,259,770 | +0.06(+0.22%) |
Jun 13, 2013 | 28.26 | 28.82 | 28.23 | 28.77 | 6,791,615 | +0.53(+1.87%) |
Jun 12, 2013 | 28.72 | 28.88 | 28.05 | 28.24 | 3,673,668 | -0.28(-1.00%) |
Jun 11, 2013 | 28.68 | 28.74 | 28.41 | 28.52 | 3,833,364 | -0.37(-1.27%) |
Jun 10, 2013 | 29.31 | 29.47 | 28.80 | 28.89 | 4,118,759 | -0.36(-1.24%) |
Jun 07, 2013 | 28.48 | 29.47 | 28.72 | 29.25 | 9,242,405 | +0.77(+2.71%) |
Jun 06, 2013 | 27.98 | 28.50 | 27.79 | 28.48 | 4,985,730 | +0.51(+1.81%) |
Jun 05, 2013 | 28.31 | 28.49 | 27.94 | 27.97 | 3,913,882 | -0.47(-1.66%) |
Jun 04, 2013 | 28.14 | 28.54 | 28.07 | 28.45 | 5,304,180 | +0.26(+0.94%) |
Jun 03, 2013 | 28.18 | 28.22 | 27.77 | 28.18 | 5,234,174 | +0.00(+0.00%) |
May 31, 2013 | 27.81 | 28.71 | 27.77 | 28.18 | 5,629,713 | +0.39(+1.40%) |
May 30, 2013 | 27.40 | 27.95 | 27.39 | 27.79 | 4,874,511 | +0.43(+1.57%) |
May 29, 2013 | 27.92 | 27.99 | 27.27 | 27.36 | 7,923,816 | -0.80(-2.84%) |
May 28, 2013 | 28.45 | 28.54 | 28.08 | 28.16 | 3,712,387 | -0.08(-0.30%) |
May 24, 2013 | 27.88 | 28.45 | 27.86 | 28.24 | 5,435,482 | -0.50(-1.74%) |
May 23, 2013 | 28.44 | 28.89 | 28.15 | 28.74 | 5,592,384 | +0.22(+0.78%) |
May 22, 2013 | 28.88 | 29.06 | 28.39 | 28.52 | 5,456,545 | -0.44(-1.51%) |
May 21, 2013 | 28.60 | 29.09 | 28.51 | 28.96 | 5,121,564 | +0.42(+1.49%) |
May 20, 2013 | 28.38 | 28.67 | 28.37 | 28.54 | 3,398,361 | +0.07(+0.24%) |
May 17, 2013 | 28.13 | 28.47 | 27.97 | 28.47 | 5,977,786 | +0.26(+0.91%) |
May 16, 2013 | 28.42 | 28.64 | 28.10 | 28.21 | 4,678,554 | -0.30(-1.05%) |
May 15, 2013 | 28.68 | 28.83 | 28.29 | 28.51 | 6,284,423 | +0.51(+1.81%) |
May 13, 2013 | 28.35 | 28.45 | 27.86 | 28.00 | 6,820,695 | -0.49(-1.71%) |
May 10, 2013 | 27.87 | 28.79 | 27.73 | 28.49 | 14,286,847 | +1.52(+5.62%) |
May 09, 2013 | 26.97 | 27.31 | 26.76 | 26.97 | 5,397,568 | +0.03(+0.13%) |
May 08, 2013 | 27.13 | 27.24 | 26.88 | 26.94 | 5,648,774 | -0.19(-0.72%) |
May 07, 2013 | 26.91 | 27.15 | 26.60 | 27.13 | 6,046,614 | +0.41(+1.53%) |
May 06, 2013 | 26.90 | 27.17 | 26.62 | 26.72 | 4,407,238 | -0.25(-0.93%) |
May 03, 2013 | 26.62 | 27.09 | 26.39 | 26.97 | 4,216,295 | +0.58(+2.21%) |
May 02, 2013 | 26.11 | 26.41 | 26.10 | 26.39 | 2,910,035 | +0.28(+1.06%) |
May 01, 2013 | 26.37 | 26.53 | 26.11 | 26.11 | 4,450,186 | -0.29(-1.11%) |
Apr 30, 2013 | 26.07 | 26.42 | 25.78 | 26.40 | 7,264,547 | +0.33(+1.28%) |
Apr 29, 2013 | 26.12 | 26.26 | 26.00 | 26.07 | 5,724,079 | +0.01(+0.05%) |
Apr 26, 2013 | 26.05 | 26.10 | 25.93 | 26.05 | 3,370,330 | +0.04(+0.16%) |
Apr 25, 2013 | 25.75 | 26.12 | 25.69 | 26.01 | 5,952,485 | +0.39(+1.52%) |
Apr 24, 2013 | 25.62 | 25.81 | 25.33 | 25.62 | 4,308,808 | +0.07(+0.27%) |
Apr 23, 2013 | 25.67 | 25.81 | 25.12 | 25.55 | 5,185,254 | +0.08(+0.30%) |
Apr 22, 2013 | 25.79 | 25.83 | 25.18 | 25.48 | 5,289,925 | -0.24(-0.92%) |
Apr 19, 2013 | 25.90 | 26.04 | 25.66 | 25.71 | 5,750,302 | -0.14(-0.54%) |
Apr 18, 2013 | 25.93 | 26.20 | 25.55 | 25.85 | 6,228,970 | +0.07(+0.27%) |
Apr 17, 2013 | 26.10 | 26.26 | 25.60 | 25.78 | 3,894,285 | -0.47(-1.80%) |
Apr 16, 2013 | 25.96 | 26.33 | 25.76 | 26.26 | 5,357,059 | +0.59(+2.30%) |
Apr 15, 2013 | 26.35 | 26.53 | 25.66 | 25.67 | 4,784,830 | -0.87(-3.27%) |
Apr 12, 2013 | 26.17 | 26.57 | 26.13 | 26.53 | 6,555,355 | +0.19(+0.74%) |
Apr 11, 2013 | 25.93 | 26.41 | 25.90 | 26.34 | 7,395,878 | +0.49(+1.91%) |
Apr 10, 2013 | 25.62 | 25.93 | 25.56 | 25.85 | 4,658,122 | +0.31(+1.22%) |
Apr 09, 2013 | 25.71 | 25.71 | 25.34 | 25.53 | 3,630,210 | -0.08(-0.30%) |
Apr 08, 2013 | 25.58 | 25.67 | 25.15 | 25.61 | 5,032,287 | +0.24(+0.96%) |
Apr 05, 2013 | 24.99 | 25.38 | 24.78 | 25.37 | 5,528,880 | +0.00(+0.00%) |
Apr 04, 2013 | 24.95 | 25.37 | 24.83 | 25.37 | 6,039,680 | +0.42(+1.69%) |
Apr 03, 2013 | 24.82 | 25.20 | 24.74 | 24.94 | 4,903,044 | +0.21(+0.84%) |
Apr 02, 2013 | 24.63 | 24.89 | 24.34 | 24.74 | 4,799,571 | +0.37(+1.53%) |
Apr 01, 2013 | 24.45 | 24.70 | 24.29 | 24.36 | 3,026,608 | -0.14(-0.56%) |
Mar 28, 2013 | 24.40 | 24.56 | 24.23 | 24.50 | 3,555,197 | +0.09(+0.37%) |
Mar 27, 2013 | 24.14 | 24.49 | 24.02 | 24.41 | 5,742,312 | +0.17(+0.69%) |
Mar 26, 2013 | 24.88 | 24.97 | 24.13 | 24.25 | 9,239,744 | -0.66(-2.67%) |
Mar 25, 2013 | 24.74 | 25.06 | 24.69 | 24.91 | 5,643,080 | +0.23(+0.93%) |
Mar 22, 2013 | 24.64 | 24.79 | 24.54 | 24.68 | 3,040,971 | +0.17(+0.68%) |
Mar 21, 2013 | 24.76 | 24.91 | 24.35 | 24.52 | 4,675,379 | -0.37(-1.50%) |
Mar 20, 2013 | 25.01 | 25.09 | 24.67 | 24.89 | 3,606,928 | +0.08(+0.31%) |
Mar 19, 2013 | 25.17 | 25.42 | 24.56 | 24.81 | 6,370,423 | -0.42(-1.65%) |
Mar 18, 2013 | 24.78 | 25.52 | 24.78 | 25.23 | 6,640,875 | +0.04(+0.16%) |
Mar 15, 2013 | 25.20 | 25.40 | 24.99 | 25.19 | 7,057,163 | -0.12(-0.49%) |
Mar 14, 2013 | 25.44 | 25.50 | 25.23 | 25.31 | 4,284,462 | -0.06(-0.22%) |
Mar 13, 2013 | 25.21 | 25.47 | 25.21 | 25.37 | 5,539,820 | +0.08(+0.33%) |
Mar 12, 2013 | 25.20 | 25.42 | 24.97 | 25.28 | 8,353,363 | +0.10(+0.41%) |
Mar 11, 2013 | 25.04 | 25.22 | 24.98 | 25.18 | 6,267,740 | +0.10(+0.41%) |
Mar 08, 2013 | 24.92 | 25.21 | 24.53 | 25.08 | 7,005,301 | +0.25(+1.00%) |
Mar 07, 2013 | 23.84 | 24.92 | 23.72 | 24.83 | 14,833,513 | +0.98(+4.09%) |
Mar 06, 2013 | 23.71 | 24.06 | 23.71 | 23.85 | 5,942,582 | +0.06(+0.23%) |
Mar 05, 2013 | 23.44 | 23.85 | 23.39 | 23.80 | 5,926,915 | +0.51(+2.17%) |
Mar 04, 2013 | 23.28 | 23.64 | 23.14 | 23.29 | 6,807,592 | -0.15(-0.65%) |