Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.96 | 27.03 | 26.85 | 27.01 | 19,887,258 | -0.11(-0.40%) |
Apr 29, 2014 | 27.19 | 27.36 | 27.12 | 27.12 | 27,354,424 | +0.36(+1.33%) |
Apr 28, 2014 | 26.76 | 26.85 | 26.61 | 26.76 | 24,096,750 | -0.07(-0.26%) |
Apr 25, 2014 | 26.68 | 26.86 | 26.50 | 26.83 | 31,003,368 | -0.22(-0.80%) |
Apr 24, 2014 | 27.17 | 27.17 | 26.86 | 27.05 | 29,267,866 | +0.04(+0.14%) |
Apr 23, 2014 | 27.03 | 27.05 | 26.84 | 27.01 | 26,303,078 | -0.37(-1.36%) |
Apr 22, 2014 | 27.47 | 27.53 | 27.37 | 27.38 | 17,734,292 | -0.14(-0.51%) |
Apr 21, 2014 | 27.56 | 27.60 | 27.38 | 27.52 | 14,310,992 | -0.18(-0.64%) |
Apr 17, 2014 | 27.62 | 27.70 | 27.70 | 27.70 | 22,787,754 | +0.07(+0.25%) |
Apr 16, 2014 | 27.54 | 27.72 | 27.47 | 27.63 | 30,468,886 | +0.34(+1.25%) |
Apr 15, 2014 | 27.42 | 27.49 | 27.05 | 27.29 | 59,050,884 | -0.70(-2.51%) |
Apr 14, 2014 | 28.13 | 28.18 | 27.87 | 27.99 | 21,096,096 | +0.05(+0.17%) |
Apr 11, 2014 | 27.86 | 28.03 | 27.82 | 27.95 | 32,158,548 | -0.42(-1.47%) |
Apr 10, 2014 | 28.69 | 28.92 | 28.29 | 28.36 | 50,283,840 | -0.11(-0.38%) |
Apr 09, 2014 | 28.40 | 28.59 | 28.12 | 28.47 | 31,777,284 | +0.34(+1.21%) |
Apr 08, 2014 | 28.19 | 28.46 | 28.08 | 28.13 | 47,616,768 | +0.44(+1.59%) |
Apr 07, 2014 | 27.71 | 27.80 | 27.53 | 27.69 | 26,629,142 | +0.14(+0.50%) |
Apr 04, 2014 | 27.91 | 28.14 | 27.48 | 27.55 | 42,401,948 | -0.09(-0.34%) |
Apr 03, 2014 | 27.58 | 27.70 | 27.37 | 27.65 | 26,282,674 | -0.07(-0.25%) |
Apr 02, 2014 | 27.58 | 27.75 | 27.53 | 27.71 | 16,678,558 | -0.05(-0.17%) |
Apr 01, 2014 | 27.76 | 27.84 | 27.62 | 27.76 | 20,038,714 | +0.09(+0.34%) |
Mar 31, 2014 | 27.71 | 27.82 | 27.64 | 27.67 | 25,589,846 | -0.04(-0.14%) |
Mar 28, 2014 | 27.60 | 27.91 | 27.58 | 27.71 | 72,108,760 | +0.56(+2.08%) |
Mar 27, 2014 | 27.01 | 27.90 | 27.01 | 27.14 | 29,664,842 | +0.19(+0.72%) |
Mar 26, 2014 | 27.12 | 27.24 | 26.90 | 26.95 | 30,453,006 | +0.06(+0.23%) |
Mar 25, 2014 | 26.82 | 27.02 | 26.75 | 26.89 | 43,691,692 | +0.22(+0.81%) |
Mar 24, 2014 | 26.71 | 26.76 | 26.55 | 26.67 | 50,039,292 | +0.42(+1.59%) |
Mar 21, 2014 | 26.13 | 26.62 | 26.11 | 26.25 | 82,021,232 | +0.73(+2.88%) |
Mar 20, 2014 | 25.31 | 25.58 | 25.19 | 25.52 | 35,206,296 | -0.08(-0.30%) |
Mar 19, 2014 | 25.73 | 25.87 | 25.44 | 25.60 | 35,119,816 | -0.41(-1.58%) |
Mar 18, 2014 | 25.83 | 26.08 | 25.81 | 26.01 | 36,282,680 | +0.43(+1.69%) |
Mar 17, 2014 | 25.67 | 25.82 | 25.55 | 25.57 | 27,571,912 | +0.03(+0.12%) |
Mar 14, 2014 | 25.53 | 25.80 | 25.46 | 25.54 | 35,677,508 | +0.04(+0.15%) |
Mar 13, 2014 | 26.04 | 26.06 | 25.35 | 25.50 | 73,222,592 | -0.64(-2.46%) |
Mar 12, 2014 | 25.99 | 26.20 | 25.87 | 26.14 | 34,110,924 | -0.07(-0.27%) |
Mar 11, 2014 | 26.62 | 26.69 | 26.11 | 26.21 | 50,591,796 | -0.42(-1.57%) |
Mar 10, 2014 | 26.58 | 26.66 | 26.41 | 26.63 | 31,672,742 | -0.43(-1.57%) |
Mar 07, 2014 | 27.23 | 27.28 | 26.14 | 27.06 | 30,759,660 | -0.30(-1.10%) |
Mar 06, 2014 | 27.17 | 27.50 | 27.17 | 27.36 | 28,291,462 | +0.29(+1.06%) |
Mar 05, 2014 | 27.00 | 27.13 | 26.87 | 27.07 | 28,495,788 | -0.27(-0.99%) |
Mar 04, 2014 | 27.38 | 27.45 | 27.23 | 27.34 | 23,732,476 | +0.31(+1.14%) |
Mar 03, 2014 | 26.89 | 27.10 | 26.78 | 27.03 | 37,002,180 | -0.33(-1.21%) |
Feb 28, 2014 | 27.61 | 27.68 | 27.27 | 27.37 | 30,718,812 | -0.30(-1.09%) |
Feb 27, 2014 | 27.55 | 27.72 | 27.44 | 27.67 | 38,024,488 | +0.74(+2.76%) |
Feb 26, 2014 | 27.08 | 27.16 | 26.89 | 26.93 | 30,262,262 | +0.09(+0.35%) |
Feb 25, 2014 | 27.03 | 27.11 | 26.74 | 26.83 | 41,031,916 | -0.47(-1.73%) |
Feb 24, 2014 | 27.27 | 27.49 | 27.27 | 27.30 | 25,420,142 | -0.33(-1.20%) |
Feb 21, 2014 | 27.47 | 27.68 | 27.46 | 27.64 | 34,087,528 | +0.05(+0.17%) |
Feb 20, 2014 | 27.47 | 27.82 | 27.29 | 27.59 | 25,368,556 | -0.23(-0.83%) |
Feb 19, 2014 | 27.65 | 27.99 | 27.63 | 27.82 | 39,063,968 | +0.14(+0.50%) |
Feb 18, 2014 | 27.78 | 27.87 | 27.59 | 27.68 | 22,409,442 | +0.02(+0.06%) |
Feb 14, 2014 | 27.51 | 27.67 | 27.67 | 27.67 | 21,774,032 | +0.24(+0.87%) |
Feb 13, 2014 | 27.10 | 27.47 | 27.07 | 27.43 | 24,310,152 | +0.07(+0.25%) |
Feb 12, 2014 | 27.68 | 27.80 | 27.34 | 27.36 | 33,877,540 | -0.02(-0.06%) |
Feb 11, 2014 | 26.37 | 27.41 | 26.98 | 27.37 | 49,322,176 | +1.01(+3.81%) |
Feb 10, 2014 | 26.56 | 26.57 | 26.21 | 26.37 | 30,014,000 | -0.23(-0.87%) |
Feb 07, 2014 | 26.65 | 26.75 | 26.48 | 26.60 | 27,538,424 | +0.10(+0.38%) |
Feb 06, 2014 | 26.19 | 26.52 | 26.18 | 26.50 | 27,579,324 | +0.43(+1.66%) |
Feb 05, 2014 | 26.10 | 26.26 | 25.87 | 26.07 | 32,967,650 | -0.33(-1.26%) |
Feb 04, 2014 | 26.18 | 26.54 | 26.16 | 26.40 | 25,949,416 | +0.30(+1.16%) |
Feb 03, 2014 | 26.61 | 26.61 | 26.03 | 26.10 | 36,160,664 | -0.64(-2.40%) |
Jan 31, 2014 | 26.57 | 26.86 | 26.37 | 26.74 | 35,726,832 | -0.06(-0.23%) |
Jan 30, 2014 | 26.96 | 27.11 | 26.78 | 26.80 | 33,713,680 | +0.12(+0.46%) |
Jan 29, 2014 | 26.55 | 26.84 | 26.42 | 26.68 | 48,906,612 | -0.04(-0.14%) |
Jan 28, 2014 | 26.63 | 26.83 | 26.57 | 26.72 | 32,438,956 | +0.30(+1.14%) |
Jan 27, 2014 | 26.54 | 27.26 | 26.25 | 26.42 | 43,251,628 | -0.05(-0.18%) |
Jan 24, 2014 | 26.86 | 26.87 | 26.43 | 26.46 | 60,971,740 | -0.62(-2.28%) |
Jan 23, 2014 | 27.54 | 27.55 | 27.05 | 27.08 | 52,325,804 | -1.27(-4.47%) |
Jan 22, 2014 | 28.08 | 28.36 | 27.98 | 28.35 | 30,551,816 | +0.66(+2.40%) |
Jan 21, 2014 | 27.85 | 27.89 | 27.50 | 27.68 | 25,153,282 | +0.00(+0.00%) |
Jan 17, 2014 | 27.78 | 27.68 | 27.68 | 27.68 | 32,435,646 | -0.05(-0.17%) |
Jan 16, 2014 | 27.86 | 27.92 | 27.68 | 27.73 | 29,286,328 | -0.26(-0.91%) |
Jan 15, 2014 | 28.04 | 28.07 | 27.88 | 27.99 | 18,018,032 | -0.05(-0.19%) |
Jan 14, 2014 | 27.82 | 28.07 | 27.65 | 28.04 | 26,036,450 | +0.43(+1.54%) |
Jan 13, 2014 | 27.88 | 27.94 | 27.58 | 27.61 | 28,741,592 | -0.56(-1.98%) |
Jan 10, 2014 | 27.91 | 28.24 | 27.87 | 28.17 | 29,605,146 | +0.50(+1.82%) |
Jan 09, 2014 | 27.93 | 27.94 | 27.51 | 27.67 | 33,859,856 | -0.52(-1.84%) |
Jan 08, 2014 | 28.05 | 28.23 | 28.05 | 28.19 | 34,091,068 | +0.33(+1.19%) |
Jan 07, 2014 | 27.76 | 27.94 | 27.72 | 27.85 | 22,719,920 | +0.01(+0.03%) |
Jan 06, 2014 | 28.02 | 28.05 | 27.84 | 27.85 | 39,634,256 | -0.50(-1.77%) |
Jan 03, 2014 | 28.57 | 28.58 | 28.25 | 28.35 | 30,636,076 | -0.36(-1.24%) |
Jan 02, 2014 | 29.21 | 29.22 | 28.70 | 28.70 | 40,341,344 | -0.97(-3.26%) |
Dec 31, 2013 | 29.45 | 29.67 | 29.67 | 29.67 | 16,104,217 | +0.31(+1.05%) |
Dec 30, 2013 | 29.35 | 29.46 | 29.27 | 29.36 | 12,373,004 | -0.18(-0.60%) |
Dec 27, 2013 | 29.41 | 29.56 | 29.32 | 29.54 | 13,276,245 | +0.43(+1.49%) |
Dec 26, 2013 | 29.13 | 29.18 | 29.04 | 29.11 | 7,994,427 | -0.24(-0.82%) |
Dec 24, 2013 | 29.21 | 29.43 | 29.16 | 29.35 | 13,058,805 | +0.53(+1.82%) |
Dec 23, 2013 | 28.84 | 29.00 | 28.72 | 28.82 | 18,392,368 | -0.04(-0.13%) |
Dec 20, 2013 | 28.91 | 29.04 | 28.80 | 28.86 | 27,228,006 | -0.21(-0.72%) |
Dec 19, 2013 | 29.04 | 29.22 | 28.80 | 29.07 | 27,715,842 | -0.68(-2.29%) |
Dec 18, 2013 | 29.53 | 29.99 | 29.01 | 29.75 | 40,459,680 | +0.58(+1.99%) |
Dec 17, 2013 | 29.32 | 29.35 | 29.12 | 29.17 | 21,180,718 | -0.37(-1.25%) |
Dec 16, 2013 | 29.60 | 29.84 | 29.52 | 29.54 | 20,904,020 | -0.01(-0.03%) |
Dec 13, 2013 | 29.67 | 29.68 | 29.42 | 29.54 | 21,110,220 | +0.21(+0.71%) |
Dec 12, 2013 | 29.44 | 29.46 | 29.25 | 29.34 | 23,225,560 | -0.32(-1.09%) |
Dec 11, 2013 | 30.02 | 30.04 | 29.50 | 29.66 | 58,557,068 | -1.00(-3.26%) |
Dec 10, 2013 | 30.44 | 30.68 | 30.41 | 30.66 | 21,550,390 | -0.04(-0.13%) |
Dec 09, 2013 | 30.78 | 30.84 | 30.68 | 30.70 | 15,384,469 | -0.21(-0.67%) |
Dec 06, 2013 | 30.81 | 30.98 | 30.66 | 30.91 | 28,484,118 | +0.58(+1.90%) |
Dec 05, 2013 | 30.51 | 30.58 | 30.30 | 30.33 | 18,401,134 | -0.18(-0.61%) |
Dec 04, 2013 | 30.31 | 30.67 | 30.16 | 30.51 | 24,334,222 | +0.16(+0.53%) |
Dec 03, 2013 | 30.48 | 30.56 | 30.14 | 30.35 | 30,764,606 | -0.28(-0.90%) |
Dec 02, 2013 | 30.95 | 31.04 | 30.56 | 30.63 | 22,468,814 | -0.26(-0.85%) |
Nov 29, 2013 | 30.83 | 30.98 | 30.77 | 30.89 | 22,579,270 | -0.05(-0.15%) |
Nov 27, 2013 | 30.65 | 30.97 | 30.51 | 30.94 | 36,240,880 | +0.62(+2.06%) |
Nov 26, 2013 | 30.17 | 30.39 | 30.10 | 30.31 | 15,526,967 | +0.16(+0.54%) |
Nov 25, 2013 | 30.57 | 30.58 | 30.10 | 30.15 | 27,081,742 | -0.61(-1.98%) |
Nov 22, 2013 | 30.56 | 30.79 | 30.51 | 30.76 | 29,260,668 | +0.18(+0.60%) |
Nov 21, 2013 | 30.30 | 30.58 | 30.22 | 30.58 | 33,966,292 | +0.12(+0.38%) |
Nov 20, 2013 | 30.65 | 30.73 | 30.41 | 30.46 | 25,926,942 | -0.24(-0.78%) |
Nov 19, 2013 | 30.65 | 30.89 | 30.63 | 30.70 | 41,278,828 | +0.05(+0.15%) |
Nov 18, 2013 | 30.65 | 30.95 | 30.59 | 30.65 | 64,451,940 | +1.06(+3.59%) |
Nov 15, 2013 | 29.30 | 29.99 | 29.28 | 29.59 | 72,517,576 | +1.24(+4.39%) |
Nov 14, 2013 | 28.06 | 28.42 | 27.96 | 28.35 | 28,702,740 | -0.06(-0.20%) |
Nov 12, 2013 | 28.58 | 28.61 | 28.27 | 28.40 | 45,622,284 | -0.25(-0.87%) |
Nov 11, 2013 | 28.70 | 28.77 | 28.60 | 28.65 | 21,511,138 | +0.30(+1.05%) |
Nov 08, 2013 | 28.18 | 28.38 | 28.05 | 28.36 | 26,891,634 | +0.16(+0.56%) |
Nov 07, 2013 | 28.62 | 28.62 | 28.15 | 28.20 | 35,357,580 | -0.47(-1.62%) |
Nov 06, 2013 | 28.80 | 28.87 | 28.64 | 28.67 | 14,387,013 | -0.03(-0.09%) |
Nov 05, 2013 | 28.70 | 28.82 | 28.62 | 28.69 | 34,176,772 | -0.47(-1.61%) |
Nov 04, 2013 | 29.07 | 29.26 | 29.07 | 29.16 | 19,219,654 | +0.04(+0.15%) |
Nov 01, 2013 | 29.08 | 29.27 | 28.89 | 29.12 | 19,478,322 | +0.20(+0.69%) |
Oct 31, 2013 | 29.08 | 29.16 | 28.87 | 28.92 | 25,256,762 | +0.02(+0.08%) |
Oct 30, 2013 | 29.04 | 29.07 | 28.76 | 28.90 | 32,317,932 | +0.39(+1.38%) |
Oct 29, 2013 | 28.48 | 28.58 | 28.47 | 28.50 | 14,469,024 | +0.37(+1.31%) |
Oct 28, 2013 | 28.16 | 28.31 | 28.07 | 28.14 | 19,513,196 | +0.09(+0.33%) |
Oct 25, 2013 | 28.04 | 28.09 | 27.94 | 28.04 | 21,308,518 | -0.03(-0.12%) |
Oct 24, 2013 | 28.27 | 28.29 | 28.00 | 28.08 | 37,385,940 | -0.33(-1.15%) |
Oct 23, 2013 | 28.56 | 28.56 | 28.35 | 28.40 | 47,864,636 | -0.98(-3.33%) |
Oct 22, 2013 | 29.38 | 29.63 | 29.36 | 29.38 | 24,282,294 | -0.00(-0.01%) |
Oct 21, 2013 | 29.44 | 29.47 | 29.32 | 29.39 | 20,897,740 | +0.02(+0.07%) |
Oct 18, 2013 | 29.47 | 29.55 | 29.36 | 29.37 | 18,338,446 | +0.03(+0.10%) |
Oct 17, 2013 | 29.13 | 29.39 | 29.08 | 29.34 | 20,384,216 | -0.07(-0.25%) |
Oct 16, 2013 | 29.36 | 29.55 | 29.33 | 29.41 | 21,152,504 | +0.07(+0.22%) |
Oct 15, 2013 | 29.54 | 29.62 | 29.27 | 29.34 | 22,724,302 | -0.29(-0.99%) |
Oct 14, 2013 | 29.30 | 29.75 | 29.24 | 29.64 | 17,659,988 | +0.11(+0.38%) |
Oct 11, 2013 | 29.24 | 29.57 | 29.21 | 29.52 | 14,877,402 | +0.17(+0.56%) |
Oct 10, 2013 | 29.04 | 29.39 | 29.04 | 29.36 | 23,745,868 | +0.32(+1.10%) |
Oct 09, 2013 | 29.03 | 29.15 | 28.77 | 29.04 | 31,870,052 | +0.15(+0.52%) |
Oct 08, 2013 | 29.19 | 29.26 | 28.85 | 28.89 | 18,477,134 | -0.05(-0.19%) |
Oct 07, 2013 | 28.77 | 29.08 | 28.77 | 28.94 | 15,933,717 | -0.32(-1.08%) |
Oct 04, 2013 | 29.14 | 29.40 | 29.12 | 29.26 | 17,486,456 | +0.38(+1.33%) |
Oct 03, 2013 | 29.25 | 29.26 | 28.72 | 28.87 | 22,562,716 | -0.05(-0.16%) |
Oct 02, 2013 | 28.71 | 28.95 | 28.65 | 28.92 | 20,546,132 | -0.02(-0.08%) |
Oct 01, 2013 | 28.65 | 28.95 | 28.63 | 28.94 | 29,832,534 | -0.04(-0.13%) |
Sep 27, 2013 | 28.96 | 29.04 | 28.86 | 28.98 | 15,827,282 | -0.19(-0.66%) |
Sep 26, 2013 | 29.18 | 29.31 | 29.00 | 29.17 | 20,075,484 | -0.01(-0.04%) |
Sep 25, 2013 | 29.34 | 29.40 | 29.10 | 29.19 | 21,055,316 | -0.15(-0.51%) |
Sep 24, 2013 | 29.34 | 29.52 | 29.23 | 29.34 | 20,951,540 | -0.41(-1.38%) |
Sep 23, 2013 | 29.57 | 29.86 | 29.57 | 29.75 | 18,589,918 | +0.17(+0.56%) |
Sep 20, 2013 | 30.03 | 30.06 | 29.56 | 29.58 | 22,092,388 | -0.35(-1.16%) |
Sep 19, 2013 | 29.94 | 30.06 | 29.72 | 29.93 | 31,211,880 | -0.22(-0.72%) |
Sep 18, 2013 | 29.41 | 30.20 | 29.26 | 30.14 | 40,567,640 | +0.58(+1.95%) |
Sep 17, 2013 | 29.59 | 29.64 | 29.48 | 29.57 | 16,085,967 | -0.14(-0.47%) |
Sep 16, 2013 | 29.87 | 29.88 | 29.57 | 29.71 | 24,836,358 | +0.30(+1.01%) |
Sep 13, 2013 | 29.22 | 29.44 | 29.20 | 29.41 | 14,514,734 | +0.10(+0.35%) |
Sep 12, 2013 | 29.60 | 29.62 | 29.24 | 29.31 | 27,840,072 | -0.33(-1.12%) |
Sep 11, 2013 | 29.54 | 29.71 | 29.46 | 29.64 | 22,236,912 | -0.22(-0.75%) |
Sep 10, 2013 | 29.71 | 29.93 | 29.63 | 29.86 | 44,434,640 | +0.40(+1.36%) |
Sep 09, 2013 | 29.11 | 29.52 | 29.08 | 29.46 | 41,108,900 | +0.69(+2.38%) |
Sep 06, 2013 | 28.86 | 28.97 | 28.55 | 28.77 | 24,301,612 | +0.12(+0.40%) |
Sep 05, 2013 | 28.52 | 28.74 | 28.47 | 28.66 | 26,530,568 | +0.29(+1.03%) |
Sep 04, 2013 | 28.20 | 28.44 | 28.10 | 28.37 | 22,039,608 | +0.48(+1.71%) |
Sep 03, 2013 | 28.11 | 28.24 | 27.86 | 27.89 | 31,836,052 | +0.85(+3.13%) |
Aug 30, 2013 | 27.02 | 27.11 | 26.79 | 27.04 | 21,931,002 | +0.02(+0.06%) |
Aug 29, 2013 | 27.04 | 27.29 | 26.97 | 27.03 | 20,857,798 | +0.09(+0.34%) |
Aug 28, 2013 | 26.83 | 27.15 | 26.73 | 26.93 | 18,360,566 | -0.07(-0.24%) |
Aug 27, 2013 | 27.23 | 27.25 | 26.90 | 27.00 | 37,673,120 | -0.46(-1.69%) |
Aug 26, 2013 | 27.69 | 27.75 | 27.35 | 27.46 | 21,109,060 | +0.01(+0.05%) |
Aug 23, 2013 | 27.37 | 27.80 | 27.18 | 27.45 | 23,996,216 | -0.10(-0.36%) |
Aug 22, 2013 | 27.32 | 27.63 | 27.32 | 27.55 | 28,005,336 | +0.72(+2.70%) |
Aug 21, 2013 | 27.03 | 27.08 | 26.65 | 26.83 | 33,641,916 | -0.55(-2.02%) |
Aug 20, 2013 | 27.31 | 27.55 | 27.29 | 27.38 | 21,329,128 | -0.38(-1.36%) |
Aug 19, 2013 | 27.99 | 28.03 | 27.71 | 27.76 | 18,668,226 | -0.08(-0.28%) |
Aug 16, 2013 | 28.10 | 28.11 | 27.80 | 27.84 | 19,013,582 | +0.01(+0.03%) |
Aug 15, 2013 | 27.90 | 27.96 | 27.64 | 27.83 | 26,959,682 | -0.20(-0.71%) |
Aug 14, 2013 | 28.04 | 28.14 | 27.96 | 28.03 | 26,316,126 | +0.02(+0.08%) |
Aug 13, 2013 | 27.96 | 28.17 | 27.82 | 28.00 | 39,757,632 | +0.56(+2.05%) |
Aug 12, 2013 | 27.15 | 27.49 | 27.13 | 27.44 | 41,899,336 | +0.86(+3.24%) |
Aug 09, 2013 | 26.46 | 26.72 | 26.42 | 26.58 | 28,354,522 | +0.10(+0.38%) |
Aug 08, 2013 | 26.26 | 26.58 | 26.08 | 26.48 | 34,237,968 | +0.48(+1.84%) |
Aug 07, 2013 | 26.12 | 26.20 | 25.96 | 26.00 | 23,534,934 | -0.50(-1.89%) |
Aug 06, 2013 | 26.57 | 26.62 | 26.33 | 26.50 | 14,683,697 | -0.18(-0.69%) |
Aug 05, 2013 | 26.73 | 26.74 | 26.53 | 26.69 | 19,490,184 | -0.23(-0.86%) |
Aug 02, 2013 | 26.77 | 26.97 | 26.77 | 26.92 | 10,795,444 | +0.04(+0.16%) |
Aug 01, 2013 | 26.64 | 27.03 | 26.63 | 26.88 | 25,668,580 | +0.50(+1.91%) |
Jul 31, 2013 | 26.45 | 26.67 | 26.23 | 26.37 | 23,701,938 | -0.11(-0.41%) |
Jul 30, 2013 | 26.67 | 26.68 | 26.39 | 26.48 | 18,329,432 | +0.07(+0.26%) |
Jul 29, 2013 | 26.45 | 26.54 | 26.33 | 26.41 | 14,883,336 | -0.32(-1.18%) |
Jul 26, 2013 | 26.53 | 26.78 | 26.31 | 26.73 | 21,089,638 | +0.06(+0.23%) |
Jul 25, 2013 | 26.41 | 26.69 | 26.40 | 26.66 | 17,044,288 | +0.23(+0.87%) |
Jul 24, 2013 | 26.59 | 26.65 | 26.19 | 26.43 | 23,123,640 | -0.28(-1.04%) |
Jul 23, 2013 | 26.63 | 26.88 | 26.50 | 26.71 | 29,282,960 | +0.72(+2.75%) |
Jul 22, 2013 | 25.83 | 26.05 | 25.75 | 26.00 | 14,555,456 | +0.03(+0.12%) |
Jul 19, 2013 | 25.88 | 26.06 | 25.80 | 25.96 | 25,307,764 | +0.08(+0.30%) |
Jul 18, 2013 | 25.96 | 26.07 | 25.83 | 25.89 | 13,531,151 | -0.13(-0.49%) |
Jul 17, 2013 | 26.13 | 26.26 | 26.01 | 26.01 | 12,961,165 | +0.13(+0.52%) |
Jul 16, 2013 | 25.82 | 25.90 | 25.67 | 25.88 | 12,247,527 | +0.05(+0.21%) |
Jul 15, 2013 | 25.67 | 25.90 | 25.60 | 25.83 | 11,082,425 | +0.26(+1.02%) |
Jul 12, 2013 | 25.67 | 25.75 | 25.50 | 25.56 | 20,962,104 | -0.72(-2.75%) |
Jul 11, 2013 | 25.89 | 26.33 | 25.87 | 26.29 | 45,423,136 | +1.31(+5.24%) |
Jul 10, 2013 | 25.05 | 25.13 | 24.86 | 24.98 | 24,743,104 | +0.07(+0.28%) |
Jul 09, 2013 | 24.91 | 25.04 | 24.86 | 24.91 | 23,265,566 | +0.12(+0.47%) |
Jul 08, 2013 | 24.74 | 25.03 | 24.73 | 24.79 | 21,025,564 | +0.11(+0.44%) |
Jul 05, 2013 | 24.80 | 24.82 | 24.45 | 24.69 | 22,250,548 | +0.26(+1.07%) |
Jul 03, 2013 | 24.31 | 24.63 | 24.20 | 24.43 | 18,580,984 | -0.22(-0.91%) |
Jul 02, 2013 | 24.96 | 25.07 | 24.48 | 24.65 | 29,406,090 | -0.35(-1.42%) |
Jul 01, 2013 | 25.06 | 25.26 | 24.87 | 25.00 | 27,507,928 | -0.03(-0.12%) |
Jun 28, 2013 | 24.87 | 25.23 | 24.84 | 25.03 | 31,019,852 | +0.02(+0.09%) |
Jun 27, 2013 | 24.88 | 25.16 | 24.88 | 25.01 | 29,743,700 | +0.18(+0.71%) |
Jun 26, 2013 | 24.83 | 24.93 | 24.63 | 24.83 | 38,245,200 | +0.43(+1.77%) |
Jun 25, 2013 | 24.35 | 24.56 | 24.13 | 24.40 | 40,073,272 | +0.46(+1.93%) |
Jun 24, 2013 | 23.84 | 24.14 | 23.56 | 23.94 | 49,828,624 | -0.60(-2.44%) |
Jun 21, 2013 | 24.61 | 24.88 | 24.16 | 24.54 | 40,889,296 | +0.40(+1.65%) |
Jun 20, 2013 | 24.71 | 24.74 | 23.86 | 24.14 | 67,375,168 | -1.05(-4.17%) |
Jun 19, 2013 | 25.61 | 25.79 | 25.13 | 25.19 | 41,251,820 | -0.71(-2.75%) |
Jun 18, 2013 | 25.84 | 25.95 | 25.77 | 25.90 | 24,909,880 | +0.06(+0.23%) |
Jun 17, 2013 | 25.84 | 26.07 | 25.74 | 25.84 | 25,236,292 | +0.37(+1.47%) |
Jun 14, 2013 | 26.19 | 25.81 | 25.33 | 25.47 | 39,479,520 | -0.72(-2.75%) |
Jun 13, 2013 | 25.71 | 26.28 | 25.65 | 26.19 | 33,808,904 | +0.26(+1.01%) |
Jun 12, 2013 | 26.12 | 26.16 | 25.77 | 25.93 | 28,857,356 | -0.17(-0.66%) |
Jun 11, 2013 | 25.98 | 26.26 | 25.90 | 26.10 | 30,349,660 | -0.40(-1.50%) |
Jun 10, 2013 | 26.57 | 26.59 | 26.32 | 26.50 | 22,184,398 | -0.24(-0.90%) |
Jun 07, 2013 | 26.70 | 26.92 | 26.51 | 26.74 | 23,449,566 | -0.19(-0.70%) |
Jun 06, 2013 | 26.55 | 26.96 | 26.54 | 26.92 | 26,547,166 | +0.17(+0.64%) |
Jun 05, 2013 | 26.98 | 27.06 | 26.71 | 26.75 | 25,450,056 | -0.37(-1.35%) |
Jun 04, 2013 | 27.41 | 27.41 | 26.97 | 27.12 | 24,229,142 | -0.27(-0.99%) |
Jun 03, 2013 | 27.20 | 27.45 | 27.11 | 27.39 | 28,626,968 | +0.40(+1.47%) |
May 31, 2013 | 27.41 | 27.42 | 26.94 | 26.99 | 33,045,954 | -0.55(-1.99%) |
May 30, 2013 | 27.45 | 27.73 | 27.45 | 27.54 | 19,782,436 | +0.12(+0.44%) |
May 29, 2013 | 27.49 | 27.52 | 27.27 | 27.42 | 16,158,911 | -0.43(-1.56%) |
May 28, 2013 | 27.98 | 28.08 | 27.82 | 27.85 | 23,269,614 | +0.45(+1.64%) |
May 24, 2013 | 27.44 | 27.44 | 27.19 | 27.40 | 19,301,730 | -0.46(-1.67%) |
May 23, 2013 | 27.43 | 27.92 | 27.22 | 27.87 | 38,363,128 | -0.27(-0.96%) |
May 22, 2013 | 28.45 | 28.73 | 27.99 | 28.14 | 22,450,642 | -0.43(-1.52%) |
May 21, 2013 | 28.45 | 28.69 | 28.34 | 28.57 | 14,121,695 | -0.19(-0.65%) |
May 20, 2013 | 28.58 | 28.78 | 28.58 | 28.76 | 15,900,866 | +0.34(+1.21%) |
May 17, 2013 | 28.34 | 28.45 | 28.30 | 28.42 | 12,376,043 | +0.28(+0.99%) |
May 16, 2013 | 28.21 | 28.30 | 28.10 | 28.14 | 12,362,419 | -0.16(-0.56%) |
May 15, 2013 | 28.22 | 28.37 | 28.18 | 28.30 | 15,196,724 | +0.02(+0.05%) |
May 13, 2013 | 28.35 | 28.36 | 28.23 | 28.28 | 17,302,642 | -0.52(-1.80%) |
May 10, 2013 | 28.86 | 28.86 | 28.66 | 28.80 | 15,121,507 | +0.15(+0.52%) |
May 09, 2013 | 28.75 | 28.79 | 28.52 | 28.65 | 24,581,602 | -0.30(-1.04%) |
May 08, 2013 | 28.78 | 28.98 | 28.73 | 28.95 | 18,779,372 | +0.23(+0.81%) |
May 07, 2013 | 28.67 | 28.77 | 28.58 | 28.71 | 11,280,323 | +0.31(+1.10%) |
May 06, 2013 | 28.29 | 28.44 | 28.26 | 28.40 | 11,898,928 | +0.13(+0.48%) |
May 03, 2013 | 28.18 | 28.50 | 28.02 | 28.27 | 16,013,307 | +0.25(+0.88%) |
May 02, 2013 | 27.88 | 28.05 | 27.82 | 28.02 | 12,037,592 | +0.15(+0.52%) |