Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 29.02 | 29.56 | 28.98 | 29.54 | 5,826,907 | +0.48(+1.66%) |
May 29, 2014 | 29.02 | 29.17 | 28.94 | 29.05 | 3,261,726 | +0.06(+0.19%) |
May 28, 2014 | 29.01 | 29.06 | 28.80 | 29.00 | 5,756,454 | +0.01(+0.04%) |
May 27, 2014 | 29.10 | 29.14 | 28.94 | 28.99 | 4,221,393 | -0.02(-0.06%) |
May 23, 2014 | 28.89 | 29.01 | 29.01 | 29.01 | 2,766,659 | +0.16(+0.57%) |
May 22, 2014 | 28.73 | 28.91 | 28.61 | 28.84 | 2,573,386 | +0.07(+0.23%) |
May 21, 2014 | 28.71 | 28.94 | 28.60 | 28.78 | 3,477,391 | +0.12(+0.41%) |
May 20, 2014 | 28.77 | 28.81 | 28.61 | 28.66 | 3,696,836 | -0.17(-0.60%) |
May 19, 2014 | 28.59 | 28.89 | 28.57 | 28.83 | 3,285,134 | +0.17(+0.58%) |
May 16, 2014 | 28.68 | 28.77 | 28.47 | 28.66 | 3,640,501 | -0.17(-0.58%) |
May 15, 2014 | 28.98 | 29.24 | 28.64 | 28.83 | 4,649,873 | -0.15(-0.53%) |
May 14, 2014 | 29.02 | 29.22 | 28.93 | 28.98 | 2,883,127 | -0.02(-0.06%) |
May 13, 2014 | 29.13 | 29.20 | 28.89 | 29.00 | 3,397,958 | -0.14(-0.49%) |
May 12, 2014 | 28.89 | 29.21 | 28.85 | 29.14 | 3,849,978 | +0.38(+1.30%) |
May 09, 2014 | 28.63 | 28.77 | 28.42 | 28.77 | 3,558,076 | +0.14(+0.47%) |
May 08, 2014 | 28.62 | 28.98 | 28.53 | 28.63 | 4,593,256 | -0.04(-0.15%) |
May 07, 2014 | 28.26 | 28.81 | 28.26 | 28.68 | 4,113,313 | +0.46(+1.61%) |
May 06, 2014 | 28.25 | 28.41 | 28.17 | 28.22 | 3,574,760 | -0.02(-0.07%) |
May 05, 2014 | 28.13 | 28.26 | 28.01 | 28.24 | 3,611,687 | -0.01(-0.02%) |
May 02, 2014 | 28.46 | 28.49 | 28.17 | 28.25 | 4,319,431 | -0.09(-0.30%) |
May 01, 2014 | 28.63 | 28.70 | 28.23 | 28.33 | 5,878,381 | -0.38(-1.33%) |
Apr 30, 2014 | 28.88 | 29.28 | 28.46 | 28.71 | 8,892,664 | +0.46(+1.63%) |
Apr 29, 2014 | 28.50 | 28.56 | 28.15 | 28.25 | 6,817,039 | -0.30(-1.06%) |
Apr 28, 2014 | 28.21 | 28.67 | 28.01 | 28.55 | 9,217,122 | +0.47(+1.67%) |
Apr 25, 2014 | 28.22 | 28.30 | 28.03 | 28.09 | 3,349,304 | -0.23(-0.80%) |
Apr 24, 2014 | 28.37 | 28.37 | 28.02 | 28.31 | 3,686,603 | -0.06(-0.20%) |
Apr 23, 2014 | 28.39 | 28.50 | 28.24 | 28.37 | 2,565,796 | -0.02(-0.06%) |
Apr 22, 2014 | 28.35 | 28.46 | 28.13 | 28.39 | 4,957,741 | +0.14(+0.50%) |
Apr 21, 2014 | 28.09 | 28.30 | 27.96 | 28.25 | 4,367,422 | +0.26(+0.95%) |
Apr 17, 2014 | 28.02 | 27.98 | 27.98 | 27.98 | 4,278,577 | -0.02(-0.09%) |
Apr 16, 2014 | 27.81 | 28.09 | 27.58 | 28.01 | 6,710,055 | +0.38(+1.38%) |
Apr 15, 2014 | 27.51 | 27.70 | 27.23 | 27.62 | 6,667,745 | -0.15(-0.53%) |
Apr 14, 2014 | 27.78 | 27.85 | 27.55 | 27.77 | 6,456,742 | +0.09(+0.31%) |
Apr 11, 2014 | 27.91 | 28.09 | 27.62 | 27.69 | 6,667,077 | -0.34(-1.21%) |
Apr 10, 2014 | 28.32 | 28.53 | 27.97 | 28.02 | 4,816,673 | -0.31(-1.09%) |
Apr 09, 2014 | 28.06 | 28.45 | 27.86 | 28.33 | 5,464,361 | +0.42(+1.52%) |
Apr 08, 2014 | 28.01 | 28.07 | 27.68 | 27.91 | 5,956,840 | -0.14(-0.50%) |
Apr 07, 2014 | 28.25 | 28.31 | 27.62 | 28.05 | 9,009,624 | -0.15(-0.52%) |
Apr 04, 2014 | 28.74 | 28.89 | 28.18 | 28.20 | 6,121,353 | -0.41(-1.44%) |
Apr 03, 2014 | 28.86 | 28.86 | 28.41 | 28.61 | 6,186,892 | -0.10(-0.34%) |
Apr 02, 2014 | 28.26 | 28.82 | 28.18 | 28.71 | 7,215,068 | +0.48(+1.70%) |
Apr 01, 2014 | 28.36 | 28.38 | 28.07 | 28.23 | 5,417,234 | -0.01(-0.04%) |
Mar 31, 2014 | 28.41 | 28.47 | 28.09 | 28.24 | 7,843,147 | +0.05(+0.17%) |
Mar 28, 2014 | 28.19 | 28.37 | 28.06 | 28.19 | 5,609,355 | +0.14(+0.48%) |
Mar 27, 2014 | 27.68 | 28.10 | 27.35 | 28.05 | 7,247,490 | +0.36(+1.29%) |
Mar 26, 2014 | 28.48 | 28.56 | 27.70 | 27.70 | 7,209,525 | -0.67(-2.36%) |
Mar 25, 2014 | 28.22 | 28.42 | 28.11 | 28.37 | 8,509,982 | +0.33(+1.19%) |
Mar 24, 2014 | 28.23 | 28.34 | 27.85 | 28.04 | 6,881,040 | -0.14(-0.50%) |
Mar 21, 2014 | 28.12 | 28.36 | 27.97 | 28.18 | 9,474,761 | +0.21(+0.75%) |
Mar 20, 2014 | 27.98 | 28.08 | 27.92 | 27.97 | 9,682,822 | -0.08(-0.29%) |
Mar 19, 2014 | 28.13 | 28.22 | 27.86 | 28.05 | 7,270,172 | -0.11(-0.39%) |
Mar 18, 2014 | 28.35 | 28.37 | 28.09 | 28.16 | 8,700,569 | -0.11(-0.39%) |
Mar 17, 2014 | 28.49 | 28.54 | 28.02 | 28.27 | 9,977,960 | -0.12(-0.43%) |
Mar 14, 2014 | 28.55 | 28.66 | 28.33 | 28.39 | 9,975,776 | -0.18(-0.65%) |
Mar 13, 2014 | 29.08 | 29.13 | 28.53 | 28.58 | 6,722,587 | -0.40(-1.38%) |
Mar 12, 2014 | 28.98 | 29.34 | 28.93 | 28.98 | 4,888,279 | -0.10(-0.36%) |
Mar 11, 2014 | 29.46 | 29.53 | 29.02 | 29.08 | 4,177,418 | -0.39(-1.32%) |
Mar 10, 2014 | 29.62 | 29.64 | 29.24 | 29.47 | 3,135,107 | -0.17(-0.56%) |
Mar 07, 2014 | 29.79 | 29.93 | 29.38 | 29.64 | 4,420,773 | +0.01(+0.04%) |
Mar 06, 2014 | 29.87 | 30.05 | 29.59 | 29.62 | 4,045,443 | -0.18(-0.62%) |
Mar 05, 2014 | 29.68 | 29.88 | 29.54 | 29.81 | 3,893,937 | +0.13(+0.44%) |
Mar 04, 2014 | 29.41 | 30.01 | 29.54 | 29.68 | 6,829,626 | +0.27(+0.92%) |
Mar 03, 2014 | 29.45 | 29.65 | 29.20 | 29.41 | 7,731,968 | -0.68(-2.27%) |
Feb 28, 2014 | 30.09 | 30.30 | 29.91 | 30.09 | 5,104,514 | +0.02(+0.08%) |
Feb 27, 2014 | 30.11 | 30.23 | 29.87 | 30.07 | 5,873,946 | -0.12(-0.39%) |
Feb 26, 2014 | 30.24 | 30.36 | 29.99 | 30.18 | 4,124,186 | -0.02(-0.08%) |
Feb 25, 2014 | 30.11 | 30.44 | 29.99 | 30.21 | 4,688,275 | +0.12(+0.39%) |
Feb 24, 2014 | 30.18 | 30.38 | 30.09 | 30.09 | 3,873,333 | -0.17(-0.55%) |
Feb 21, 2014 | 30.25 | 30.40 | 29.95 | 30.26 | 7,222,880 | -0.13(-0.43%) |
Feb 20, 2014 | 30.01 | 30.39 | 29.83 | 30.39 | 6,600,956 | +0.41(+1.35%) |
Feb 19, 2014 | 30.15 | 30.60 | 29.95 | 29.98 | 5,468,398 | -0.31(-1.02%) |
Feb 18, 2014 | 30.22 | 30.38 | 30.17 | 30.29 | 4,083,751 | +0.02(+0.06%) |
Feb 14, 2014 | 30.16 | 30.27 | 30.27 | 30.27 | 4,968,088 | +0.05(+0.16%) |
Feb 13, 2014 | 29.72 | 30.29 | 29.71 | 30.22 | 4,612,517 | +0.20(+0.68%) |
Feb 12, 2014 | 29.77 | 30.06 | 29.56 | 30.02 | 6,541,297 | +0.42(+1.41%) |
Feb 11, 2014 | 29.34 | 29.75 | 29.22 | 29.60 | 5,790,970 | +0.24(+0.81%) |
Feb 10, 2014 | 28.97 | 29.56 | 28.91 | 29.36 | 8,591,992 | +0.38(+1.33%) |
Feb 07, 2014 | 28.85 | 29.11 | 28.63 | 28.98 | 4,120,343 | +0.26(+0.91%) |
Feb 06, 2014 | 28.69 | 28.76 | 28.45 | 28.71 | 4,089,791 | +0.09(+0.32%) |
Feb 05, 2014 | 27.93 | 28.76 | 27.76 | 28.62 | 10,573,593 | +0.62(+2.23%) |
Feb 04, 2014 | 27.83 | 28.40 | 27.30 | 28.00 | 9,416,721 | -0.15(-0.52%) |
Feb 03, 2014 | 29.11 | 29.31 | 27.99 | 28.15 | 8,918,796 | -1.03(-3.52%) |
Jan 31, 2014 | 28.42 | 29.52 | 28.40 | 29.17 | 9,315,648 | +0.39(+1.34%) |
Jan 30, 2014 | 28.78 | 29.04 | 28.41 | 28.79 | 4,307,391 | +0.12(+0.43%) |
Jan 29, 2014 | 27.94 | 29.04 | 27.84 | 28.66 | 10,554,863 | +0.48(+1.69%) |
Jan 28, 2014 | 28.46 | 28.52 | 27.88 | 28.19 | 6,586,267 | +0.24(+0.85%) |
Jan 27, 2014 | 27.95 | 28.16 | 27.69 | 27.95 | 6,098,712 | +0.11(+0.40%) |
Jan 24, 2014 | 28.84 | 28.91 | 27.83 | 27.84 | 9,529,026 | -1.18(-4.06%) |
Jan 23, 2014 | 28.99 | 29.22 | 28.88 | 29.02 | 7,130,255 | -0.16(-0.54%) |
Jan 22, 2014 | 29.45 | 29.61 | 29.17 | 29.18 | 6,809,287 | -0.26(-0.89%) |
Jan 21, 2014 | 29.82 | 29.82 | 29.36 | 29.44 | 3,378,384 | -0.10(-0.33%) |
Jan 17, 2014 | 29.92 | 29.54 | 29.54 | 29.54 | 3,923,667 | -0.32(-1.06%) |
Jan 16, 2014 | 29.82 | 29.96 | 29.74 | 29.86 | 3,008,490 | +0.01(+0.04%) |
Jan 15, 2014 | 29.76 | 29.94 | 29.65 | 29.84 | 3,809,659 | +0.08(+0.27%) |
Jan 14, 2014 | 29.48 | 29.80 | 29.40 | 29.76 | 4,084,864 | +0.35(+1.21%) |
Jan 13, 2014 | 29.80 | 29.98 | 29.34 | 29.41 | 5,506,552 | -0.49(-1.63%) |
Jan 10, 2014 | 30.06 | 30.16 | 29.64 | 29.90 | 5,584,915 | -0.16(-0.55%) |
Jan 09, 2014 | 29.96 | 30.16 | 29.47 | 30.06 | 5,823,381 | +0.12(+0.39%) |
Jan 08, 2014 | 29.88 | 29.95 | 29.65 | 29.95 | 3,927,645 | +0.03(+0.10%) |
Jan 07, 2014 | 29.65 | 30.05 | 29.65 | 29.92 | 4,465,868 | +0.29(+0.97%) |
Jan 06, 2014 | 29.88 | 30.03 | 29.62 | 29.63 | 3,714,005 | -0.08(-0.27%) |
Jan 03, 2014 | 29.82 | 29.91 | 29.62 | 29.71 | 3,806,958 | -0.11(-0.37%) |
Jan 02, 2014 | 29.69 | 30.03 | 29.66 | 29.82 | 3,520,458 | -0.14(-0.47%) |
Dec 31, 2013 | 29.94 | 29.96 | 29.96 | 29.96 | 2,820,667 | +0.02(+0.06%) |
Dec 30, 2013 | 29.94 | 30.03 | 29.75 | 29.94 | 2,228,525 | -0.02(-0.08%) |
Dec 27, 2013 | 30.22 | 30.22 | 29.88 | 29.97 | 2,261,569 | -0.12(-0.41%) |
Dec 26, 2013 | 30.08 | 30.16 | 29.95 | 30.09 | 2,371,141 | +0.07(+0.24%) |
Dec 24, 2013 | 29.85 | 30.19 | 29.80 | 30.02 | 1,948,069 | +0.15(+0.49%) |
Dec 23, 2013 | 29.67 | 30.20 | 29.62 | 29.87 | 4,385,156 | +0.32(+1.10%) |
Dec 20, 2013 | 30.00 | 30.06 | 29.51 | 29.54 | 9,540,577 | -0.31(-1.02%) |
Dec 19, 2013 | 30.08 | 30.14 | 29.63 | 29.85 | 7,285,494 | -0.39(-1.29%) |
Dec 18, 2013 | 29.75 | 30.26 | 29.49 | 30.24 | 10,112,724 | +0.69(+2.34%) |
Dec 17, 2013 | 29.47 | 29.69 | 29.18 | 29.55 | 8,727,568 | -0.01(-0.04%) |
Dec 16, 2013 | 29.38 | 29.79 | 29.01 | 29.56 | 12,337,703 | +0.34(+1.15%) |
Dec 13, 2013 | 28.35 | 29.48 | 28.27 | 29.23 | 12,564,237 | +1.01(+3.57%) |
Dec 12, 2013 | 28.17 | 28.38 | 27.99 | 28.22 | 3,436,531 | -0.03(-0.11%) |
Dec 11, 2013 | 28.72 | 28.87 | 28.16 | 28.25 | 4,397,504 | -0.39(-1.37%) |
Dec 10, 2013 | 28.59 | 28.82 | 28.44 | 28.64 | 6,403,105 | +0.03(+0.11%) |
Dec 09, 2013 | 28.44 | 28.70 | 28.38 | 28.61 | 4,318,613 | +0.23(+0.82%) |
Dec 06, 2013 | 28.38 | 28.44 | 28.19 | 28.38 | 7,813,037 | +0.23(+0.80%) |
Dec 05, 2013 | 28.05 | 28.22 | 27.96 | 28.15 | 4,613,516 | +0.04(+0.13%) |
Dec 04, 2013 | 28.19 | 28.34 | 27.73 | 28.11 | 6,428,424 | -0.16(-0.56%) |
Dec 03, 2013 | 28.51 | 28.67 | 27.96 | 28.27 | 5,985,221 | -0.32(-1.11%) |
Dec 02, 2013 | 28.49 | 28.92 | 28.48 | 28.59 | 6,069,114 | +0.09(+0.30%) |
Nov 29, 2013 | 28.60 | 28.74 | 28.45 | 28.51 | 2,170,297 | -0.05(-0.17%) |
Nov 27, 2013 | 28.84 | 28.88 | 28.42 | 28.55 | 3,847,316 | -0.12(-0.40%) |
Nov 26, 2013 | 28.68 | 28.87 | 28.40 | 28.67 | 5,218,047 | +0.01(+0.04%) |
Nov 25, 2013 | 28.65 | 28.86 | 28.38 | 28.66 | 6,660,487 | +0.01(+0.02%) |
Nov 22, 2013 | 28.56 | 28.71 | 28.19 | 28.65 | 6,081,103 | +0.11(+0.39%) |
Nov 21, 2013 | 27.67 | 28.72 | 27.67 | 28.54 | 10,781,662 | +0.91(+3.30%) |
Nov 20, 2013 | 27.59 | 27.84 | 27.52 | 27.63 | 4,617,892 | +0.01(+0.04%) |
Nov 19, 2013 | 27.69 | 27.92 | 27.58 | 27.62 | 6,575,075 | -0.05(-0.18%) |
Nov 18, 2013 | 27.96 | 28.04 | 27.62 | 27.67 | 5,053,621 | -0.15(-0.55%) |
Nov 15, 2013 | 27.74 | 27.95 | 27.58 | 27.82 | 5,795,551 | +0.26(+0.95%) |
Nov 14, 2013 | 27.27 | 27.63 | 27.13 | 27.56 | 7,080,035 | +0.34(+1.23%) |
Nov 13, 2013 | 26.82 | 27.25 | 26.76 | 27.22 | 5,589,393 | +0.29(+1.07%) |
Nov 12, 2013 | 26.95 | 27.09 | 26.76 | 26.94 | 5,476,711 | -0.05(-0.18%) |
Nov 11, 2013 | 26.77 | 27.19 | 26.75 | 26.98 | 6,810,673 | +0.33(+1.25%) |
Nov 08, 2013 | 26.14 | 26.66 | 26.10 | 26.65 | 5,852,136 | +0.52(+2.00%) |
Nov 07, 2013 | 26.46 | 26.57 | 26.11 | 26.13 | 6,348,654 | -0.20(-0.76%) |
Nov 06, 2013 | 26.53 | 26.60 | 26.25 | 26.33 | 6,599,626 | -0.08(-0.32%) |
Nov 05, 2013 | 27.24 | 27.27 | 26.40 | 26.41 | 11,626,206 | -1.07(-3.90%) |
Nov 04, 2013 | 27.33 | 27.50 | 27.16 | 27.49 | 5,198,238 | +0.23(+0.85%) |
Nov 01, 2013 | 27.17 | 27.30 | 27.05 | 27.26 | 4,545,273 | +0.21(+0.78%) |
Oct 31, 2013 | 26.97 | 27.28 | 26.91 | 27.04 | 5,984,318 | +0.09(+0.34%) |
Oct 30, 2013 | 27.00 | 27.12 | 26.81 | 26.95 | 7,010,829 | -0.02(-0.09%) |
Oct 29, 2013 | 27.34 | 27.51 | 26.86 | 26.98 | 5,687,140 | -0.34(-1.24%) |
Oct 28, 2013 | 27.58 | 27.60 | 27.26 | 27.32 | 5,464,103 | -0.31(-1.12%) |
Oct 25, 2013 | 27.53 | 27.64 | 27.32 | 27.63 | 6,679,508 | +0.36(+1.31%) |
Oct 24, 2013 | 27.14 | 27.87 | 26.95 | 27.27 | 9,728,408 | +0.36(+1.33%) |
Oct 23, 2013 | 26.93 | 27.13 | 26.59 | 26.91 | 5,297,451 | -0.09(-0.34%) |
Oct 22, 2013 | 27.12 | 27.13 | 26.82 | 27.00 | 6,365,489 | +0.05(+0.18%) |
Oct 21, 2013 | 27.49 | 27.49 | 26.84 | 26.95 | 7,355,920 | -0.61(-2.22%) |
Oct 18, 2013 | 27.61 | 27.72 | 27.28 | 27.57 | 4,341,670 | +0.12(+0.42%) |
Oct 17, 2013 | 27.19 | 27.56 | 27.19 | 27.45 | 6,357,994 | +0.19(+0.69%) |
Oct 16, 2013 | 27.15 | 27.34 | 26.98 | 27.26 | 4,749,858 | +0.24(+0.87%) |
Oct 15, 2013 | 27.53 | 27.75 | 26.95 | 27.03 | 8,022,545 | -0.46(-1.68%) |
Oct 14, 2013 | 26.95 | 27.65 | 26.92 | 27.49 | 8,314,957 | +0.27(+1.00%) |
Oct 11, 2013 | 26.80 | 27.34 | 26.61 | 27.21 | 7,844,342 | +0.37(+1.38%) |
Oct 10, 2013 | 26.63 | 26.89 | 26.34 | 26.84 | 7,636,445 | +0.67(+2.57%) |
Oct 09, 2013 | 26.20 | 26.37 | 26.02 | 26.17 | 5,088,444 | +0.01(+0.02%) |
Oct 08, 2013 | 26.51 | 26.55 | 26.14 | 26.17 | 10,000,091 | -0.32(-1.21%) |
Oct 07, 2013 | 26.28 | 26.64 | 26.10 | 26.49 | 8,754,788 | -0.01(-0.02%) |
Oct 04, 2013 | 26.69 | 26.69 | 26.22 | 26.49 | 9,446,015 | -0.10(-0.36%) |
Oct 03, 2013 | 27.06 | 27.06 | 26.47 | 26.59 | 9,902,111 | -0.45(-1.66%) |
Oct 02, 2013 | 27.17 | 27.36 | 26.87 | 27.04 | 8,664,409 | -0.41(-1.50%) |
Oct 01, 2013 | 27.15 | 27.60 | 27.05 | 27.45 | 6,651,272 | +0.29(+1.07%) |
Sep 30, 2013 | 26.92 | 27.34 | 26.64 | 27.16 | 11,573,687 | -0.39(-1.41%) |
Sep 27, 2013 | 27.92 | 27.92 | 27.52 | 27.55 | 12,020,879 | -1.12(-3.91%) |
Sep 26, 2013 | 28.32 | 28.85 | 28.32 | 28.67 | 3,531,245 | +0.36(+1.26%) |
Sep 25, 2013 | 28.54 | 28.58 | 28.31 | 28.31 | 4,700,629 | -0.21(-0.72%) |
Sep 24, 2013 | 28.45 | 28.86 | 28.41 | 28.52 | 4,829,103 | -0.03(-0.11%) |
Sep 23, 2013 | 28.94 | 28.94 | 28.44 | 28.55 | 5,248,343 | -0.42(-1.46%) |
Sep 20, 2013 | 29.14 | 29.25 | 28.88 | 28.97 | 5,643,676 | -0.02(-0.06%) |
Sep 19, 2013 | 29.20 | 29.48 | 28.98 | 28.99 | 7,168,951 | -0.17(-0.58%) |
Sep 18, 2013 | 29.23 | 29.36 | 28.70 | 29.16 | 8,954,558 | -0.01(-0.02%) |
Sep 17, 2013 | 29.94 | 29.95 | 29.05 | 29.17 | 7,726,089 | -0.79(-2.63%) |
Sep 16, 2013 | 30.02 | 30.22 | 29.88 | 29.95 | 6,611,992 | +0.45(+1.52%) |
Sep 13, 2013 | 29.20 | 29.53 | 29.12 | 29.51 | 3,711,100 | +0.33(+1.12%) |
Sep 12, 2013 | 29.77 | 29.77 | 29.10 | 29.18 | 7,167,727 | -0.75(-2.49%) |
Sep 11, 2013 | 30.15 | 30.16 | 29.35 | 29.92 | 6,869,049 | +0.05(+0.18%) |
Sep 10, 2013 | 29.92 | 30.29 | 29.78 | 29.87 | 5,887,722 | +0.07(+0.24%) |
Sep 09, 2013 | 29.08 | 29.88 | 29.08 | 29.80 | 4,721,675 | +0.78(+2.70%) |
Sep 06, 2013 | 28.96 | 29.17 | 28.48 | 29.02 | 2,703,388 | +0.13(+0.44%) |
Sep 05, 2013 | 28.93 | 29.19 | 28.86 | 28.89 | 2,111,855 | -0.09(-0.31%) |
Sep 04, 2013 | 28.76 | 29.21 | 28.64 | 28.98 | 3,292,164 | +0.20(+0.69%) |
Sep 03, 2013 | 28.98 | 29.22 | 28.51 | 28.78 | 2,611,358 | +0.16(+0.55%) |
Aug 30, 2013 | 28.97 | 29.03 | 28.47 | 28.62 | 3,797,753 | -0.30(-1.03%) |
Aug 29, 2013 | 28.40 | 29.33 | 28.31 | 28.92 | 5,997,736 | +0.42(+1.49%) |
Aug 28, 2013 | 28.17 | 28.51 | 28.01 | 28.49 | 4,667,171 | +0.30(+1.08%) |
Aug 27, 2013 | 28.44 | 28.55 | 28.06 | 28.19 | 4,366,640 | -0.42(-1.48%) |
Aug 26, 2013 | 28.45 | 28.92 | 28.30 | 28.61 | 5,470,938 | +0.21(+0.73%) |
Aug 23, 2013 | 28.29 | 28.45 | 27.89 | 28.41 | 4,010,980 | +0.22(+0.80%) |
Aug 22, 2013 | 28.31 | 28.34 | 28.03 | 28.18 | 4,956,750 | -0.03(-0.11%) |
Aug 21, 2013 | 28.43 | 28.57 | 28.09 | 28.21 | 4,957,504 | -0.40(-1.40%) |
Aug 20, 2013 | 28.50 | 28.75 | 28.34 | 28.61 | 4,334,118 | +0.13(+0.45%) |
Aug 19, 2013 | 29.11 | 29.11 | 28.48 | 28.49 | 4,072,149 | -0.59(-2.04%) |
Aug 16, 2013 | 28.68 | 29.22 | 28.52 | 29.08 | 5,767,208 | +0.38(+1.33%) |
Aug 15, 2013 | 29.31 | 29.31 | 28.70 | 28.70 | 6,181,775 | -0.95(-3.19%) |
Aug 14, 2013 | 29.11 | 30.00 | 29.09 | 29.65 | 6,524,602 | +0.47(+1.62%) |
Aug 13, 2013 | 29.14 | 29.26 | 28.81 | 29.17 | 3,568,274 | +0.12(+0.42%) |
Aug 12, 2013 | 28.85 | 29.14 | 28.70 | 29.05 | 3,463,419 | +0.12(+0.42%) |
Aug 09, 2013 | 28.86 | 29.14 | 28.69 | 28.93 | 4,093,445 | +0.02(+0.08%) |
Aug 08, 2013 | 29.08 | 29.27 | 28.87 | 28.91 | 4,429,588 | +0.01(+0.02%) |
Aug 07, 2013 | 28.99 | 29.28 | 28.71 | 28.90 | 3,679,675 | -0.17(-0.58%) |
Aug 06, 2013 | 29.24 | 29.40 | 28.97 | 29.07 | 3,460,727 | -0.23(-0.80%) |
Aug 05, 2013 | 29.74 | 29.82 | 29.25 | 29.30 | 4,187,666 | -0.46(-1.54%) |
Aug 02, 2013 | 29.74 | 29.82 | 29.53 | 29.76 | 2,926,649 | -0.05(-0.18%) |
Aug 01, 2013 | 29.40 | 29.97 | 29.40 | 29.82 | 5,450,386 | +0.71(+2.44%) |
Jul 31, 2013 | 29.37 | 29.64 | 29.07 | 29.11 | 3,462,541 | -0.28(-0.94%) |
Jul 30, 2013 | 29.44 | 29.71 | 29.25 | 29.38 | 3,161,918 | -0.01(-0.04%) |
Jul 29, 2013 | 29.52 | 29.55 | 29.19 | 29.39 | 2,739,271 | -0.19(-0.65%) |
Jul 26, 2013 | 30.02 | 30.18 | 29.28 | 29.59 | 6,671,762 | -0.65(-2.15%) |
Jul 25, 2013 | 28.32 | 30.32 | 28.17 | 30.24 | 15,151,042 | +1.80(+6.31%) |
Jul 24, 2013 | 28.35 | 28.70 | 28.35 | 28.44 | 7,277,765 | +0.20(+0.70%) |
Jul 23, 2013 | 28.60 | 28.71 | 28.22 | 28.24 | 5,845,328 | -0.31(-1.10%) |
Jul 22, 2013 | 28.87 | 28.98 | 28.53 | 28.56 | 4,791,930 | -0.19(-0.67%) |
Jul 19, 2013 | 28.92 | 28.99 | 28.51 | 28.75 | 5,574,282 | -0.09(-0.31%) |
Jul 18, 2013 | 28.80 | 29.12 | 28.76 | 28.84 | 4,626,537 | +0.05(+0.17%) |
Jul 17, 2013 | 29.39 | 29.49 | 28.62 | 28.79 | 6,073,717 | -0.36(-1.24%) |
Jul 16, 2013 | 29.00 | 29.21 | 28.86 | 29.15 | 5,491,238 | +0.17(+0.58%) |
Jul 15, 2013 | 28.89 | 29.06 | 28.67 | 28.99 | 4,471,885 | -0.01(-0.04%) |
Jul 12, 2013 | 28.52 | 29.07 | 28.43 | 29.00 | 7,160,664 | +0.34(+1.20%) |
Jul 11, 2013 | 28.38 | 28.70 | 28.27 | 28.65 | 6,679,269 | +0.67(+2.41%) |
Jul 10, 2013 | 28.15 | 28.18 | 27.82 | 27.98 | 5,527,875 | -0.27(-0.96%) |
Jul 09, 2013 | 28.24 | 28.35 | 28.10 | 28.25 | 4,875,221 | +0.19(+0.69%) |
Jul 08, 2013 | 28.05 | 28.23 | 27.98 | 28.06 | 4,340,439 | +0.15(+0.54%) |
Jul 05, 2013 | 27.82 | 27.94 | 27.62 | 27.91 | 2,532,802 | +0.33(+1.20%) |
Jul 03, 2013 | 27.35 | 27.62 | 27.29 | 27.58 | 3,305,559 | +0.01(+0.04%) |
Jul 02, 2013 | 27.18 | 27.61 | 27.14 | 27.56 | 8,107,949 | +0.37(+1.37%) |
Jul 01, 2013 | 26.84 | 27.24 | 26.84 | 27.19 | 6,782,398 | +0.49(+1.85%) |
Jun 28, 2013 | 26.30 | 26.83 | 25.99 | 26.70 | 16,053,960 | +0.25(+0.93%) |
Jun 27, 2013 | 26.73 | 26.89 | 26.43 | 26.45 | 5,411,643 | -0.14(-0.52%) |
Jun 26, 2013 | 26.33 | 26.64 | 26.07 | 26.59 | 5,785,303 | +0.49(+1.89%) |
Jun 25, 2013 | 26.11 | 26.26 | 25.83 | 26.09 | 6,194,454 | +0.25(+0.98%) |
Jun 24, 2013 | 25.82 | 26.03 | 25.52 | 25.84 | 8,178,423 | -0.43(-1.63%) |
Jun 21, 2013 | 27.05 | 27.05 | 25.61 | 26.27 | 9,862,837 | -0.40(-1.49%) |
Jun 20, 2013 | 27.17 | 27.33 | 26.56 | 26.67 | 5,276,769 | -0.91(-3.30%) |
Jun 19, 2013 | 27.67 | 28.05 | 27.58 | 27.58 | 4,647,545 | -0.12(-0.44%) |
Jun 18, 2013 | 27.89 | 28.01 | 27.50 | 27.70 | 4,498,260 | -0.17(-0.63%) |
Jun 17, 2013 | 27.58 | 28.14 | 27.56 | 27.87 | 4,655,765 | +0.55(+2.01%) |
Jun 14, 2013 | 27.48 | 27.62 | 27.26 | 27.32 | 3,487,093 | -0.16(-0.57%) |
Jun 13, 2013 | 26.87 | 27.53 | 26.55 | 27.48 | 6,068,650 | +0.95(+3.59%) |
Jun 12, 2013 | 27.59 | 27.66 | 26.52 | 26.53 | 5,223,743 | -0.77(-2.83%) |
Jun 11, 2013 | 27.12 | 27.46 | 27.01 | 27.30 | 3,636,821 | -0.15(-0.55%) |
Jun 10, 2013 | 27.48 | 27.64 | 27.24 | 27.45 | 5,542,551 | -0.04(-0.13%) |
Jun 07, 2013 | 27.31 | 27.53 | 27.21 | 27.48 | 6,944,860 | +0.36(+1.33%) |
Jun 06, 2013 | 26.70 | 27.12 | 26.68 | 27.12 | 5,593,514 | +0.42(+1.58%) |
Jun 05, 2013 | 27.32 | 27.40 | 26.70 | 26.70 | 7,612,502 | -0.72(-2.62%) |
Jun 04, 2013 | 27.74 | 27.93 | 27.19 | 27.42 | 6,008,022 | -0.25(-0.91%) |