Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 41.25 | 42.36 | 41.10 | 42.23 | 2,818,803 | +1.17(+2.84%) |
Mar 28, 2014 | 41.41 | 42.28 | 40.96 | 41.06 | 3,132,592 | -0.38(-0.93%) |
Mar 27, 2014 | 41.42 | 41.77 | 40.76 | 41.44 | 2,538,160 | -0.20(-0.48%) |
Mar 26, 2014 | 42.37 | 42.50 | 41.48 | 41.64 | 3,615,209 | -0.37(-0.87%) |
Mar 25, 2014 | 41.60 | 42.46 | 41.53 | 42.01 | 3,533,005 | +0.68(+1.65%) |
Mar 24, 2014 | 41.33 | 41.76 | 40.55 | 41.33 | 3,064,973 | +0.25(+0.62%) |
Mar 21, 2014 | 42.18 | 42.38 | 41.05 | 41.07 | 4,222,459 | -0.75(-1.80%) |
Mar 20, 2014 | 41.72 | 41.92 | 41.19 | 41.82 | 2,472,308 | +0.02(+0.04%) |
Mar 19, 2014 | 41.82 | 42.52 | 41.66 | 41.80 | 3,140,989 | -0.08(-0.19%) |
Mar 18, 2014 | 41.57 | 42.44 | 41.57 | 41.89 | 3,092,816 | +0.30(+0.72%) |
Mar 17, 2014 | 41.76 | 42.13 | 40.99 | 41.59 | 3,514,443 | +0.19(+0.45%) |
Mar 14, 2014 | 39.85 | 41.62 | 39.71 | 41.40 | 4,284,775 | +1.85(+4.67%) |
Mar 13, 2014 | 40.23 | 40.38 | 39.09 | 39.56 | 3,307,165 | -0.64(-1.60%) |
Mar 12, 2014 | 40.08 | 40.42 | 39.77 | 40.20 | 1,952,566 | +0.01(+0.02%) |
Mar 11, 2014 | 40.44 | 40.80 | 39.91 | 40.19 | 2,356,073 | -0.05(-0.12%) |
Mar 10, 2014 | 40.29 | 41.11 | 40.07 | 40.24 | 1,830,586 | -0.22(-0.54%) |
Mar 07, 2014 | 41.28 | 41.39 | 40.06 | 40.46 | 3,567,478 | -0.70(-1.69%) |
Mar 06, 2014 | 40.60 | 41.51 | 40.59 | 41.15 | 3,086,187 | +0.67(+1.64%) |
Mar 05, 2014 | 40.33 | 40.72 | 40.29 | 40.49 | 2,446,233 | +0.16(+0.40%) |
Mar 04, 2014 | 39.42 | 40.55 | 39.40 | 40.33 | 3,610,790 | +1.36(+3.48%) |
Mar 03, 2014 | 38.64 | 39.23 | 38.15 | 38.97 | 2,379,497 | -0.24(-0.61%) |
Feb 28, 2014 | 38.91 | 39.57 | 38.85 | 39.21 | 2,821,454 | +0.15(+0.39%) |
Feb 27, 2014 | 38.82 | 39.49 | 38.72 | 39.05 | 2,469,656 | +0.19(+0.49%) |
Feb 26, 2014 | 38.72 | 39.16 | 38.05 | 38.86 | 3,028,732 | +0.36(+0.93%) |
Feb 25, 2014 | 38.86 | 39.16 | 38.15 | 38.51 | 3,957,284 | +0.72(+1.90%) |
Feb 24, 2014 | 36.96 | 38.06 | 36.96 | 37.79 | 3,142,757 | +0.89(+2.40%) |
Feb 21, 2014 | 36.27 | 37.13 | 36.27 | 36.90 | 3,553,777 | +0.73(+2.03%) |
Feb 20, 2014 | 35.42 | 36.20 | 35.36 | 36.17 | 2,628,118 | +0.83(+2.34%) |
Feb 19, 2014 | 35.45 | 35.79 | 35.30 | 35.34 | 2,240,639 | -0.29(-0.81%) |
Feb 18, 2014 | 36.59 | 36.94 | 35.58 | 35.63 | 3,818,485 | -1.13(-3.08%) |
Feb 14, 2014 | 35.91 | 36.99 | 35.73 | 36.76 | 4,237,441 | +0.92(+2.55%) |
Feb 13, 2014 | 34.71 | 36.32 | 34.71 | 35.85 | 4,632,900 | +0.55(+1.56%) |
Feb 12, 2014 | 34.97 | 35.35 | 34.63 | 35.30 | 3,244,803 | +0.33(+0.94%) |
Feb 11, 2014 | 34.80 | 35.13 | 34.02 | 34.97 | 3,731,147 | +0.36(+1.04%) |
Feb 10, 2014 | 35.15 | 35.19 | 34.13 | 34.61 | 3,234,163 | -0.50(-1.43%) |
Feb 07, 2014 | 34.54 | 35.15 | 34.53 | 35.11 | 3,619,425 | +0.67(+1.94%) |
Feb 06, 2014 | 33.91 | 34.98 | 33.91 | 34.44 | 3,630,509 | +0.56(+1.65%) |
Feb 05, 2014 | 33.90 | 34.20 | 33.59 | 33.88 | 3,044,414 | -0.23(-0.69%) |
Feb 04, 2014 | 33.54 | 34.24 | 32.76 | 34.11 | 4,991,119 | +0.42(+1.25%) |
Feb 03, 2014 | 35.46 | 35.62 | 33.68 | 33.69 | 5,782,037 | -1.98(-5.54%) |
Jan 31, 2014 | 35.43 | 36.09 | 35.23 | 35.67 | 3,907,153 | +0.54(+1.53%) |
Jan 30, 2014 | 35.06 | 35.44 | 34.68 | 35.13 | 1,677,154 | +0.51(+1.49%) |
Jan 29, 2014 | 35.45 | 35.92 | 34.47 | 34.62 | 2,660,925 | -1.26(-3.51%) |
Jan 28, 2014 | 35.46 | 36.46 | 35.46 | 35.88 | 3,088,748 | +0.33(+0.93%) |
Jan 27, 2014 | 35.92 | 36.11 | 34.48 | 35.55 | 3,841,982 | -0.38(-1.07%) |
Jan 24, 2014 | 36.54 | 37.03 | 35.76 | 35.93 | 4,880,284 | -0.77(-2.09%) |
Jan 23, 2014 | 36.99 | 36.99 | 35.67 | 36.70 | 4,882,500 | -0.23(-0.64%) |
Jan 22, 2014 | 36.15 | 36.96 | 36.11 | 36.93 | 5,073,580 | +0.82(+2.26%) |
Jan 21, 2014 | 35.99 | 36.62 | 35.77 | 36.12 | 5,878,685 | +0.70(+1.97%) |
Jan 17, 2014 | 35.77 | 35.93 | 35.35 | 35.42 | 2,264,136 | -0.30(-0.83%) |
Jan 16, 2014 | 35.44 | 35.93 | 35.31 | 35.72 | 1,778,235 | +0.20(+0.56%) |
Jan 15, 2014 | 35.81 | 35.93 | 35.20 | 35.52 | 3,377,362 | -0.29(-0.82%) |
Jan 14, 2014 | 35.09 | 35.86 | 34.95 | 35.81 | 3,110,471 | +0.87(+2.49%) |
Jan 13, 2014 | 35.85 | 35.95 | 34.62 | 34.94 | 3,377,362 | -0.74(-2.06%) |
Jan 10, 2014 | 34.80 | 35.86 | 34.74 | 35.67 | 3,323,718 | +0.76(+2.18%) |
Jan 09, 2014 | 34.52 | 36.18 | 34.52 | 34.91 | 5,793,563 | +0.72(+2.10%) |
Jan 08, 2014 | 33.32 | 34.23 | 33.28 | 34.20 | 3,707,650 | +0.82(+2.45%) |
Jan 07, 2014 | 33.56 | 33.75 | 33.13 | 33.38 | 2,712,352 | -0.02(-0.05%) |
Jan 06, 2014 | 33.95 | 34.10 | 33.32 | 33.40 | 3,185,839 | -0.22(-0.66%) |
Jan 03, 2014 | 33.51 | 33.79 | 33.32 | 33.62 | 3,580,411 | +0.60(+1.83%) |
Jan 02, 2014 | 33.08 | 33.35 | 32.73 | 33.01 | 1,995,472 | -0.09(-0.26%) |
Dec 31, 2013 | 32.68 | 33.18 | 32.61 | 33.10 | 2,573,587 | +0.60(+1.85%) |
Dec 30, 2013 | 32.49 | 32.68 | 32.30 | 32.50 | 1,521,985 | +0.01(+0.04%) |
Dec 27, 2013 | 32.98 | 33.03 | 32.14 | 32.49 | 2,155,961 | -0.37(-1.11%) |
Dec 26, 2013 | 33.08 | 33.16 | 32.81 | 32.85 | 2,222,462 | -0.14(-0.44%) |
Dec 24, 2013 | 32.61 | 33.08 | 32.58 | 32.99 | 1,121,649 | +0.37(+1.12%) |
Dec 23, 2013 | 33.16 | 33.35 | 32.26 | 32.63 | 4,270,248 | -0.53(-1.59%) |
Dec 20, 2013 | 32.03 | 33.52 | 31.80 | 33.16 | 12,925,127 | +1.32(+4.15%) |
Dec 19, 2013 | 32.08 | 32.29 | 31.71 | 31.84 | 3,447,853 | -0.06(-0.20%) |
Dec 18, 2013 | 32.02 | 32.08 | 31.40 | 31.90 | 8,058,586 | +0.01(+0.04%) |
Dec 17, 2013 | 32.67 | 32.73 | 31.77 | 31.89 | 2,909,195 | -0.71(-2.17%) |
Dec 16, 2013 | 32.92 | 33.01 | 32.30 | 32.59 | 2,666,688 | +0.01(+0.03%) |
Dec 13, 2013 | 32.76 | 32.93 | 32.38 | 32.58 | 3,086,974 | -0.04(-0.11%) |
Dec 12, 2013 | 32.93 | 32.98 | 32.53 | 32.62 | 4,022,864 | -0.52(-1.58%) |
Dec 11, 2013 | 33.50 | 33.58 | 33.09 | 33.14 | 3,877,449 | -0.25(-0.76%) |
Dec 10, 2013 | 33.64 | 33.98 | 33.30 | 33.40 | 4,948,558 | -0.30(-0.90%) |
Dec 09, 2013 | 33.33 | 33.82 | 33.20 | 33.70 | 4,760,139 | +0.54(+1.62%) |
Dec 06, 2013 | 32.86 | 33.27 | 32.19 | 33.16 | 5,058,950 | -0.41(-1.22%) |
Dec 05, 2013 | 33.63 | 33.83 | 32.92 | 33.57 | 3,556,914 | -0.07(-0.21%) |
Dec 04, 2013 | 33.83 | 34.06 | 33.04 | 33.64 | 3,006,286 | -0.57(-1.67%) |
Dec 03, 2013 | 34.71 | 34.71 | 33.78 | 34.22 | 3,290,024 | -0.49(-1.42%) |
Dec 02, 2013 | 35.08 | 35.36 | 34.65 | 34.71 | 2,179,014 | -0.36(-1.03%) |
Nov 29, 2013 | 35.26 | 35.35 | 34.94 | 35.07 | 1,264,848 | -0.20(-0.58%) |
Nov 27, 2013 | 34.90 | 35.43 | 34.90 | 35.27 | 2,301,820 | +0.55(+1.57%) |
Nov 26, 2013 | 35.18 | 35.21 | 34.31 | 34.73 | 2,359,010 | -0.46(-1.29%) |
Nov 25, 2013 | 35.01 | 35.27 | 34.88 | 35.18 | 2,159,507 | +0.38(+1.09%) |
Nov 22, 2013 | 34.38 | 34.93 | 34.30 | 34.80 | 1,795,082 | +0.52(+1.53%) |
Nov 21, 2013 | 34.20 | 34.48 | 33.98 | 34.28 | 3,404,849 | +0.19(+0.54%) |
Nov 20, 2013 | 34.22 | 34.43 | 33.91 | 34.10 | 2,203,841 | -0.05(-0.15%) |
Nov 19, 2013 | 34.59 | 34.94 | 33.95 | 34.15 | 2,888,801 | -0.06(-0.17%) |
Nov 18, 2013 | 34.23 | 34.64 | 34.15 | 34.20 | 2,498,219 | +0.10(+0.30%) |
Nov 15, 2013 | 34.30 | 34.54 | 33.90 | 34.10 | 2,013,205 | -0.13(-0.37%) |
Nov 14, 2013 | 33.84 | 34.52 | 33.84 | 34.23 | 3,135,562 | +0.60(+1.79%) |
Nov 13, 2013 | 33.61 | 33.70 | 33.20 | 33.62 | 2,075,854 | -0.04(-0.11%) |
Nov 12, 2013 | 32.99 | 34.10 | 32.99 | 33.66 | 3,415,158 | +0.65(+1.98%) |
Nov 11, 2013 | 32.90 | 33.16 | 32.72 | 33.01 | 1,689,131 | +0.28(+0.85%) |
Nov 08, 2013 | 32.17 | 33.00 | 32.16 | 32.73 | 2,788,401 | +0.96(+3.02%) |
Nov 07, 2013 | 32.61 | 32.78 | 31.72 | 31.77 | 2,743,950 | -0.64(-1.97%) |
Nov 06, 2013 | 32.89 | 33.01 | 32.18 | 32.41 | 2,883,081 | -0.18(-0.54%) |
Nov 05, 2013 | 32.49 | 32.81 | 32.16 | 32.58 | 2,190,537 | -0.16(-0.49%) |
Nov 04, 2013 | 32.60 | 33.18 | 32.60 | 32.75 | 2,611,931 | +0.26(+0.80%) |
Nov 01, 2013 | 32.01 | 32.55 | 31.75 | 32.49 | 2,282,995 | +0.69(+2.18%) |
Oct 31, 2013 | 31.37 | 32.02 | 31.15 | 31.79 | 2,604,374 | +0.41(+1.32%) |
Oct 30, 2013 | 31.81 | 31.91 | 30.87 | 31.38 | 2,237,655 | -0.36(-1.15%) |
Oct 29, 2013 | 31.74 | 32.14 | 31.20 | 31.74 | 3,232,020 | +0.20(+0.63%) |
Oct 28, 2013 | 31.46 | 31.83 | 31.21 | 31.55 | 2,323,001 | -0.02(-0.06%) |
Oct 25, 2013 | 31.31 | 31.75 | 31.09 | 31.56 | 2,355,894 | +0.21(+0.67%) |
Oct 24, 2013 | 31.04 | 31.63 | 30.73 | 31.35 | 3,256,468 | +1.19(+3.95%) |
Oct 23, 2013 | 29.88 | 30.28 | 29.48 | 30.16 | 3,385,376 | +0.22(+0.72%) |
Oct 22, 2013 | 29.90 | 30.38 | 29.72 | 29.94 | 1,683,353 | +0.32(+1.06%) |
Oct 21, 2013 | 29.65 | 29.80 | 29.41 | 29.63 | 1,828,707 | +0.14(+0.49%) |
Oct 18, 2013 | 29.70 | 29.79 | 29.39 | 29.48 | 1,866,046 | +0.03(+0.11%) |
Oct 17, 2013 | 28.96 | 29.54 | 28.86 | 29.45 | 2,826,629 | +0.51(+1.77%) |
Oct 16, 2013 | 28.64 | 29.20 | 28.59 | 28.94 | 3,888,559 | +0.73(+2.58%) |
Oct 15, 2013 | 28.61 | 28.76 | 28.17 | 28.21 | 2,997,320 | -0.37(-1.31%) |
Oct 14, 2013 | 27.95 | 28.63 | 27.86 | 28.58 | 2,931,977 | +0.46(+1.65%) |
Oct 11, 2013 | 28.26 | 28.30 | 27.75 | 28.12 | 3,754,762 | +0.05(+0.18%) |
Oct 10, 2013 | 28.15 | 28.23 | 27.93 | 28.07 | 2,618,599 | +0.43(+1.55%) |
Oct 09, 2013 | 27.64 | 27.92 | 27.11 | 27.64 | 3,438,272 | +0.05(+0.18%) |
Oct 08, 2013 | 28.57 | 28.64 | 27.48 | 27.59 | 5,034,057 | -1.48(-5.09%) |
Oct 07, 2013 | 28.95 | 29.39 | 28.57 | 29.07 | 3,037,770 | -0.07(-0.25%) |
Oct 04, 2013 | 29.06 | 29.37 | 28.93 | 29.15 | 1,685,575 | -0.01(-0.03%) |
Oct 03, 2013 | 29.18 | 29.27 | 28.58 | 29.16 | 2,212,318 | -0.05(-0.15%) |
Oct 02, 2013 | 29.34 | 29.43 | 28.91 | 29.20 | 1,870,046 | -0.16(-0.54%) |
Oct 01, 2013 | 28.28 | 29.57 | 28.09 | 29.36 | 5,252,755 | +1.18(+4.20%) |
Sep 30, 2013 | 28.16 | 28.35 | 27.91 | 28.17 | 3,242,244 | -0.44(-1.53%) |
Sep 27, 2013 | 28.58 | 28.79 | 28.24 | 28.61 | 2,146,086 | -0.28(-0.97%) |
Sep 26, 2013 | 28.58 | 29.02 | 28.53 | 28.89 | 2,292,329 | +0.35(+1.23%) |
Sep 25, 2013 | 28.75 | 28.84 | 28.30 | 28.54 | 1,830,041 | -0.14(-0.49%) |
Sep 24, 2013 | 28.28 | 29.13 | 28.28 | 28.68 | 2,359,450 | +0.42(+1.50%) |
Sep 23, 2013 | 28.05 | 28.38 | 27.78 | 28.26 | 2,182,536 | +0.31(+1.09%) |
Sep 20, 2013 | 28.22 | 28.50 | 27.94 | 27.95 | 3,094,223 | -0.21(-0.73%) |
Sep 19, 2013 | 28.25 | 28.36 | 27.98 | 28.16 | 1,926,499 | -0.01(-0.05%) |
Sep 18, 2013 | 27.96 | 28.20 | 27.76 | 28.17 | 1,614,899 | +0.10(+0.37%) |
Sep 17, 2013 | 27.81 | 28.09 | 27.67 | 28.07 | 1,572,670 | +0.35(+1.25%) |
Sep 16, 2013 | 27.56 | 27.79 | 27.28 | 27.72 | 2,243,878 | +0.57(+2.10%) |
Sep 13, 2013 | 26.83 | 27.23 | 26.66 | 27.15 | 1,980,729 | +0.47(+1.75%) |
Sep 12, 2013 | 27.25 | 27.50 | 26.65 | 26.68 | 2,490,580 | -0.66(-2.42%) |
Sep 11, 2013 | 27.49 | 27.56 | 27.12 | 27.34 | 1,637,568 | -0.29(-1.06%) |
Sep 10, 2013 | 26.76 | 27.66 | 26.73 | 27.64 | 4,438,861 | +1.30(+4.94%) |
Sep 09, 2013 | 25.97 | 26.39 | 25.86 | 26.33 | 2,435,017 | +0.52(+2.00%) |
Sep 06, 2013 | 26.09 | 26.25 | 25.56 | 25.82 | 1,752,252 | -0.26(-1.00%) |
Sep 05, 2013 | 26.15 | 26.67 | 26.06 | 26.08 | 2,435,461 | -0.00(-0.02%) |
Sep 04, 2013 | 25.47 | 26.14 | 25.37 | 26.08 | 2,795,513 | +0.67(+2.62%) |
Sep 03, 2013 | 25.95 | 26.23 | 25.23 | 25.42 | 4,027,246 | -0.06(-0.23%) |
Aug 30, 2013 | 26.03 | 26.17 | 25.41 | 25.48 | 3,096,445 | -0.50(-1.92%) |
Aug 29, 2013 | 25.58 | 26.25 | 25.45 | 25.97 | 3,216,462 | +0.40(+1.58%) |
Aug 28, 2013 | 25.60 | 25.77 | 25.29 | 25.57 | 2,896,416 | -0.06(-0.25%) |
Aug 27, 2013 | 26.70 | 26.70 | 25.37 | 25.63 | 4,170,822 | -1.51(-5.55%) |
Aug 26, 2013 | 27.45 | 27.45 | 27.07 | 27.14 | 2,863,078 | -0.31(-1.11%) |
Aug 23, 2013 | 27.16 | 27.47 | 26.97 | 27.45 | 3,144,897 | +0.34(+1.24%) |
Aug 22, 2013 | 26.50 | 27.12 | 26.49 | 27.11 | 1,855,378 | +0.72(+2.73%) |
Aug 21, 2013 | 26.28 | 26.56 | 26.12 | 26.39 | 1,798,036 | +0.09(+0.36%) |
Aug 20, 2013 | 25.94 | 26.52 | 25.86 | 26.29 | 2,789,290 | +0.47(+1.83%) |
Aug 19, 2013 | 26.40 | 26.40 | 25.79 | 25.82 | 1,958,059 | -0.49(-1.88%) |
Aug 16, 2013 | 26.04 | 26.56 | 26.04 | 26.32 | 2,297,219 | +0.26(+1.00%) |
Aug 15, 2013 | 26.08 | 26.38 | 25.57 | 26.06 | 4,733,125 | -0.29(-1.11%) |
Aug 14, 2013 | 26.31 | 26.65 | 25.68 | 26.35 | 6,084,875 | -0.05(-0.20%) |
Aug 13, 2013 | 27.41 | 27.42 | 25.43 | 26.40 | 13,570,841 | -0.87(-3.18%) |
Aug 12, 2013 | 27.00 | 27.68 | 26.88 | 27.27 | 4,859,366 | +0.19(+0.70%) |
Aug 09, 2013 | 27.73 | 27.86 | 27.02 | 27.08 | 3,362,706 | -0.78(-2.79%) |
Aug 08, 2013 | 27.87 | 28.04 | 27.67 | 27.86 | 4,377,518 | +0.38(+1.39%) |
Aug 07, 2013 | 27.31 | 27.60 | 26.84 | 27.48 | 2,609,708 | +0.13(+0.49%) |
Aug 06, 2013 | 27.91 | 28.02 | 26.97 | 27.34 | 4,201,049 | -0.57(-2.05%) |
Aug 05, 2013 | 28.22 | 28.55 | 27.72 | 27.91 | 4,099,256 | -0.49(-1.71%) |
Aug 02, 2013 | 27.93 | 28.43 | 27.25 | 28.40 | 3,387,598 | +0.40(+1.45%) |
Aug 01, 2013 | 27.59 | 28.37 | 27.56 | 28.00 | 3,483,216 | +0.56(+2.04%) |
Jul 31, 2013 | 27.27 | 27.76 | 27.04 | 27.43 | 3,100,601 | +0.40(+1.48%) |
Jul 30, 2013 | 26.88 | 27.21 | 26.48 | 27.04 | 3,105,953 | +0.33(+1.23%) |
Jul 29, 2013 | 27.91 | 28.02 | 26.67 | 26.71 | 5,096,617 | -1.36(-4.84%) |
Jul 26, 2013 | 26.88 | 28.15 | 26.74 | 28.07 | 3,060,467 | +0.99(+3.66%) |
Jul 25, 2013 | 27.45 | 27.74 | 26.31 | 27.08 | 4,724,705 | -0.35(-1.29%) |
Jul 24, 2013 | 27.99 | 28.23 | 27.41 | 27.43 | 3,107,291 | -0.38(-1.35%) |
Jul 23, 2013 | 28.11 | 28.15 | 27.39 | 27.81 | 2,906,173 | -0.07(-0.26%) |
Jul 22, 2013 | 27.58 | 27.91 | 27.35 | 27.88 | 2,761,689 | +0.41(+1.49%) |
Jul 19, 2013 | 27.36 | 27.82 | 27.26 | 27.47 | 2,846,417 | -0.28(-1.00%) |
Jul 18, 2013 | 27.69 | 28.24 | 27.56 | 27.75 | 4,335,848 | +0.07(+0.26%) |
Jul 17, 2013 | 27.00 | 27.79 | 26.95 | 27.68 | 4,351,902 | +0.70(+2.58%) |
Jul 16, 2013 | 27.49 | 27.76 | 26.88 | 26.98 | 3,583,552 | -0.41(-1.49%) |
Jul 15, 2013 | 27.41 | 27.62 | 27.13 | 27.39 | 3,345,867 | +0.00(+0.00%) |
Jul 12, 2013 | 26.90 | 27.89 | 26.83 | 27.39 | 7,049,376 | +0.68(+2.54%) |
Jul 11, 2013 | 26.27 | 26.76 | 25.79 | 26.71 | 6,802,327 | +0.91(+3.51%) |
Jul 10, 2013 | 24.95 | 25.99 | 24.73 | 25.81 | 6,996,756 | +0.72(+2.88%) |
Jul 09, 2013 | 23.59 | 25.59 | 23.59 | 25.08 | 8,862,557 | +1.79(+7.66%) |
Jul 08, 2013 | 23.50 | 23.68 | 23.28 | 23.30 | 4,190,026 | -0.15(-0.63%) |
Jul 05, 2013 | 23.55 | 23.58 | 23.19 | 23.45 | 1,365,459 | +0.21(+0.89%) |
Jul 03, 2013 | 23.00 | 23.46 | 22.94 | 23.24 | 2,563,247 | -0.06(-0.25%) |
Jul 02, 2013 | 23.72 | 23.80 | 23.25 | 23.30 | 4,458,481 | -0.40(-1.70%) |
Jul 01, 2013 | 23.41 | 24.16 | 23.36 | 23.70 | 4,278,768 | +0.38(+1.63%) |
Jun 28, 2013 | 23.34 | 23.73 | 23.08 | 23.32 | 29,684,260 | -0.04(-0.17%) |
Jun 27, 2013 | 22.82 | 23.38 | 22.66 | 23.36 | 5,288,370 | +0.75(+3.31%) |
Jun 26, 2013 | 23.20 | 23.21 | 22.60 | 22.61 | 3,456,905 | -0.35(-1.50%) |
Jun 25, 2013 | 23.03 | 23.19 | 22.81 | 22.96 | 4,022,800 | +0.10(+0.45%) |
Jun 24, 2013 | 22.89 | 23.09 | 22.56 | 22.86 | 3,854,681 | -0.53(-2.28%) |
Jun 21, 2013 | 24.18 | 24.19 | 22.86 | 23.39 | 6,174,447 | -0.63(-2.63%) |
Jun 20, 2013 | 24.37 | 24.37 | 23.84 | 24.02 | 2,959,685 | -0.57(-2.32%) |
Jun 19, 2013 | 25.16 | 25.25 | 24.58 | 24.59 | 3,012,306 | -0.65(-2.58%) |
Jun 18, 2013 | 24.88 | 25.34 | 24.59 | 25.24 | 2,085,202 | +0.43(+1.72%) |
Jun 17, 2013 | 25.32 | 25.44 | 24.54 | 24.82 | 2,208,727 | -0.31(-1.23%) |
Jun 14, 2013 | 25.53 | 25.89 | 24.99 | 25.12 | 2,214,970 | -0.41(-1.60%) |
Jun 13, 2013 | 25.30 | 25.70 | 25.07 | 25.53 | 2,222,105 | +0.24(+0.94%) |
Jun 12, 2013 | 25.46 | 25.74 | 25.13 | 25.30 | 2,697,920 | +0.06(+0.23%) |
Jun 11, 2013 | 24.82 | 25.44 | 24.43 | 25.24 | 3,943,423 | +0.01(+0.04%) |
Jun 10, 2013 | 25.74 | 26.12 | 25.15 | 25.23 | 2,677,853 | -0.52(-2.02%) |
Jun 07, 2013 | 24.85 | 25.84 | 24.69 | 25.75 | 3,856,911 | +1.18(+4.78%) |
Jun 06, 2013 | 24.60 | 24.99 | 23.98 | 24.57 | 3,645,537 | -0.07(-0.29%) |
Jun 05, 2013 | 25.24 | 25.34 | 24.53 | 24.64 | 3,190,235 | -0.70(-2.76%) |
Jun 04, 2013 | 25.38 | 25.94 | 25.12 | 25.34 | 3,373,515 | +0.04(+0.16%) |
Jun 03, 2013 | 25.54 | 25.86 | 24.95 | 25.30 | 6,033,531 | -0.18(-0.70%) |
May 31, 2013 | 25.14 | 26.13 | 25.01 | 25.48 | 4,312,659 | +0.26(+1.03%) |
May 30, 2013 | 25.08 | 25.50 | 25.08 | 25.22 | 2,809,404 | +0.13(+0.52%) |
May 29, 2013 | 25.06 | 25.39 | 24.73 | 25.09 | 4,946,336 | -0.11(-0.43%) |
May 28, 2013 | 26.58 | 26.64 | 25.12 | 25.20 | 6,281,918 | -1.09(-4.16%) |
May 24, 2013 | 26.13 | 26.33 | 25.66 | 26.30 | 2,730,919 | -0.24(-0.90%) |
May 23, 2013 | 25.52 | 26.63 | 25.43 | 26.53 | 6,205,217 | +0.72(+2.78%) |
May 22, 2013 | 26.28 | 26.80 | 25.64 | 25.82 | 5,319,585 | -0.44(-1.67%) |
May 21, 2013 | 26.57 | 26.78 | 25.08 | 26.25 | 13,006,207 | -0.53(-1.99%) |
May 20, 2013 | 29.25 | 29.52 | 26.56 | 26.79 | 13,958,729 | -2.46(-8.40%) |
May 17, 2013 | 28.77 | 29.40 | 28.77 | 29.25 | 4,275,200 | +0.57(+1.97%) |
May 16, 2013 | 29.56 | 29.73 | 28.54 | 28.68 | 4,057,583 | -0.88(-2.97%) |
May 15, 2013 | 29.23 | 30.47 | 29.22 | 29.56 | 4,865,621 | -0.00(-0.02%) |
May 13, 2013 | 29.25 | 29.89 | 29.20 | 29.56 | 3,835,952 | -0.10(-0.35%) |
May 10, 2013 | 29.67 | 30.02 | 29.56 | 29.67 | 2,760,351 | +0.14(+0.49%) |
May 09, 2013 | 30.25 | 30.41 | 29.47 | 29.52 | 2,690,785 | -0.67(-2.23%) |
May 08, 2013 | 30.26 | 30.50 | 29.95 | 30.20 | 4,070,515 | -0.06(-0.21%) |
May 07, 2013 | 29.82 | 30.35 | 29.74 | 30.26 | 5,041,767 | +0.59(+2.00%) |
May 06, 2013 | 28.26 | 29.82 | 28.15 | 29.67 | 7,252,724 | +1.53(+5.45%) |
May 03, 2013 | 27.51 | 28.19 | 27.42 | 28.13 | 3,560,363 | +0.91(+3.34%) |
May 02, 2013 | 26.95 | 27.29 | 26.72 | 27.22 | 2,164,133 | +0.44(+1.62%) |
May 01, 2013 | 27.65 | 27.79 | 26.62 | 26.79 | 3,681,658 | -0.86(-3.10%) |
Apr 30, 2013 | 27.46 | 27.71 | 27.17 | 27.65 | 2,761,243 | +0.22(+0.78%) |
Apr 29, 2013 | 27.21 | 27.60 | 27.21 | 27.43 | 2,524,005 | +0.22(+0.82%) |
Apr 26, 2013 | 27.10 | 27.46 | 26.84 | 27.21 | 3,014,536 | +0.19(+0.70%) |
Apr 25, 2013 | 27.49 | 27.86 | 26.96 | 27.02 | 3,274,517 | -0.29(-1.05%) |
Apr 24, 2013 | 27.38 | 27.47 | 26.92 | 27.30 | 3,064,481 | -0.12(-0.43%) |
Apr 23, 2013 | 26.77 | 27.67 | 26.58 | 27.42 | 3,853,790 | +0.70(+2.62%) |
Apr 22, 2013 | 27.07 | 27.11 | 26.30 | 26.72 | 3,109,520 | -0.35(-1.28%) |
Apr 19, 2013 | 26.38 | 27.27 | 26.08 | 27.07 | 3,602,727 | +0.74(+2.79%) |
Apr 18, 2013 | 26.82 | 26.88 | 26.23 | 26.33 | 3,311,976 | -0.51(-1.89%) |
Apr 17, 2013 | 27.27 | 27.30 | 26.46 | 26.84 | 4,730,502 | -0.57(-2.09%) |
Apr 16, 2013 | 26.12 | 27.52 | 25.94 | 27.41 | 8,161,990 | +2.01(+7.93%) |
Apr 15, 2013 | 26.49 | 26.78 | 25.27 | 25.40 | 5,033,294 | -1.13(-4.24%) |
Apr 12, 2013 | 26.51 | 26.89 | 26.30 | 26.52 | 2,656,002 | -0.11(-0.40%) |
Apr 11, 2013 | 26.74 | 27.09 | 26.51 | 26.63 | 2,874,065 | -0.14(-0.54%) |
Apr 10, 2013 | 26.49 | 26.89 | 26.43 | 26.78 | 3,493,026 | +0.29(+1.10%) |
Apr 09, 2013 | 27.24 | 27.29 | 26.42 | 26.48 | 2,713,974 | -0.52(-1.93%) |
Apr 08, 2013 | 26.70 | 27.03 | 26.43 | 27.00 | 2,965,482 | +0.38(+1.41%) |
Apr 05, 2013 | 26.22 | 26.65 | 25.43 | 26.63 | 2,552,545 | -0.22(-0.83%) |
Apr 04, 2013 | 25.86 | 26.87 | 25.80 | 26.85 | 3,207,180 | +0.92(+3.55%) |
Apr 03, 2013 | 26.67 | 27.04 | 25.68 | 25.93 | 6,287,715 | -0.65(-2.43%) |
Apr 02, 2013 | 28.24 | 28.31 | 26.38 | 26.58 | 8,779,613 | -1.95(-6.82%) |