Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.47 | 28.57 | 28.10 | 28.38 | 4,388,731 | -0.25(-0.88%) |
Apr 29, 2014 | 28.54 | 28.63 | 28.32 | 28.63 | 2,699,377 | +0.12(+0.43%) |
Apr 28, 2014 | 28.62 | 28.76 | 28.17 | 28.51 | 3,949,351 | +0.23(+0.80%) |
Apr 25, 2014 | 27.96 | 28.41 | 27.78 | 28.29 | 5,186,701 | +0.25(+0.90%) |
Apr 24, 2014 | 27.48 | 28.16 | 27.43 | 28.03 | 4,704,340 | +0.47(+1.70%) |
Apr 23, 2014 | 27.90 | 28.03 | 27.48 | 27.56 | 4,055,220 | -0.47(-1.67%) |
Apr 22, 2014 | 27.69 | 28.15 | 27.37 | 28.03 | 8,895,776 | +0.81(+2.96%) |
Apr 21, 2014 | 26.92 | 27.25 | 26.76 | 27.23 | 4,731,390 | +0.40(+1.50%) |
Apr 17, 2014 | 26.74 | 26.82 | 26.82 | 26.82 | 3,652,723 | +0.07(+0.25%) |
Apr 16, 2014 | 26.78 | 26.92 | 26.64 | 26.76 | 4,499,481 | -0.02(-0.07%) |
Apr 15, 2014 | 26.80 | 26.80 | 26.39 | 26.78 | 3,445,610 | +0.07(+0.25%) |
Apr 14, 2014 | 26.71 | 26.99 | 26.50 | 26.71 | 2,729,454 | +0.07(+0.28%) |
Apr 11, 2014 | 26.97 | 27.08 | 26.52 | 26.64 | 3,396,514 | -0.43(-1.59%) |
Apr 10, 2014 | 27.19 | 27.40 | 27.01 | 27.07 | 5,727,607 | -0.19(-0.69%) |
Apr 09, 2014 | 27.40 | 27.40 | 26.98 | 27.25 | 3,871,256 | -0.08(-0.31%) |
Apr 08, 2014 | 27.10 | 27.40 | 26.90 | 27.34 | 5,058,909 | +0.14(+0.52%) |
Apr 07, 2014 | 27.43 | 27.50 | 27.06 | 27.20 | 4,343,381 | -0.30(-1.09%) |
Apr 04, 2014 | 27.80 | 28.14 | 27.40 | 27.50 | 5,292,143 | -0.28(-1.01%) |
Apr 03, 2014 | 27.86 | 27.86 | 27.56 | 27.78 | 3,088,322 | +0.00(+0.00%) |
Apr 02, 2014 | 27.44 | 27.85 | 27.33 | 27.78 | 2,496,326 | +0.25(+0.92%) |
Apr 01, 2014 | 27.17 | 27.56 | 27.17 | 27.53 | 3,900,300 | +0.38(+1.42%) |
Mar 31, 2014 | 27.26 | 27.33 | 26.88 | 27.14 | 9,264,731 | -0.07(-0.24%) |
Mar 28, 2014 | 27.63 | 27.68 | 27.11 | 27.21 | 6,822,758 | -0.27(-0.99%) |
Mar 27, 2014 | 27.40 | 27.57 | 27.27 | 27.48 | 3,181,913 | +0.08(+0.31%) |
Mar 26, 2014 | 27.58 | 27.62 | 27.35 | 27.40 | 4,165,110 | -0.05(-0.17%) |
Mar 25, 2014 | 27.45 | 27.55 | 27.30 | 27.44 | 3,392,758 | +0.11(+0.41%) |
Mar 24, 2014 | 27.50 | 27.55 | 27.17 | 27.33 | 4,939,623 | -0.11(-0.41%) |
Mar 21, 2014 | 28.48 | 28.54 | 27.38 | 27.44 | 10,309,093 | -0.78(-2.76%) |
Mar 20, 2014 | 27.96 | 28.24 | 27.83 | 28.22 | 3,915,614 | +0.17(+0.60%) |
Mar 19, 2014 | 27.49 | 28.24 | 27.45 | 28.05 | 6,069,509 | +0.59(+2.15%) |
Mar 18, 2014 | 27.59 | 27.65 | 27.43 | 27.46 | 5,808,372 | -0.09(-0.34%) |
Mar 17, 2014 | 27.65 | 27.77 | 27.50 | 27.55 | 4,091,239 | -0.04(-0.14%) |
Mar 14, 2014 | 27.43 | 27.97 | 27.41 | 27.59 | 4,288,267 | +0.16(+0.58%) |
Mar 13, 2014 | 27.87 | 27.93 | 27.25 | 27.43 | 4,361,075 | -0.42(-1.51%) |
Mar 12, 2014 | 28.20 | 28.36 | 27.81 | 27.85 | 4,652,366 | -0.54(-1.92%) |
Mar 11, 2014 | 28.58 | 28.73 | 28.21 | 28.40 | 2,816,316 | -0.07(-0.23%) |
Mar 10, 2014 | 28.72 | 28.74 | 28.32 | 28.46 | 4,161,451 | -0.22(-0.75%) |
Mar 07, 2014 | 28.96 | 29.06 | 28.58 | 28.68 | 4,714,362 | -0.19(-0.65%) |
Mar 06, 2014 | 28.91 | 29.12 | 28.76 | 28.87 | 3,857,155 | +0.06(+0.20%) |
Mar 05, 2014 | 29.07 | 29.21 | 28.69 | 28.81 | 4,677,481 | -0.16(-0.55%) |
Mar 04, 2014 | 29.29 | 29.36 | 28.89 | 28.97 | 5,865,864 | -0.09(-0.32%) |
Mar 03, 2014 | 28.96 | 29.24 | 28.88 | 29.06 | 3,768,819 | -0.03(-0.10%) |
Feb 28, 2014 | 28.84 | 29.09 | 28.73 | 29.09 | 5,530,356 | +0.28(+0.98%) |
Feb 27, 2014 | 28.51 | 28.83 | 28.46 | 28.81 | 4,028,256 | +0.30(+1.05%) |
Feb 26, 2014 | 28.17 | 28.56 | 28.14 | 28.51 | 3,888,974 | +0.25(+0.90%) |
Feb 25, 2014 | 27.72 | 28.49 | 27.71 | 28.26 | 4,704,873 | +0.40(+1.45%) |
Feb 24, 2014 | 27.95 | 28.17 | 27.78 | 27.85 | 3,312,468 | +0.08(+0.30%) |
Feb 21, 2014 | 28.13 | 28.16 | 27.70 | 27.77 | 3,450,031 | -0.34(-1.20%) |
Feb 20, 2014 | 27.89 | 28.30 | 27.80 | 28.11 | 5,009,229 | +0.21(+0.74%) |
Feb 19, 2014 | 28.17 | 28.29 | 27.79 | 27.90 | 6,578,566 | -0.49(-1.72%) |
Feb 18, 2014 | 28.05 | 28.69 | 28.02 | 28.39 | 6,491,051 | +0.37(+1.31%) |
Feb 14, 2014 | 27.78 | 28.02 | 28.02 | 28.02 | 5,940,128 | +0.20(+0.71%) |
Feb 13, 2014 | 28.07 | 28.30 | 27.72 | 27.83 | 8,414,350 | -0.31(-1.10%) |
Feb 12, 2014 | 27.39 | 28.26 | 27.32 | 28.14 | 15,347,688 | +0.82(+2.99%) |
Feb 11, 2014 | 27.79 | 27.90 | 26.98 | 27.32 | 31,067,240 | -1.89(-6.45%) |
Feb 10, 2014 | 28.87 | 29.57 | 28.87 | 29.21 | 6,759,631 | +0.41(+1.43%) |
Feb 07, 2014 | 28.24 | 28.89 | 28.24 | 28.79 | 4,408,074 | +0.61(+2.16%) |
Feb 06, 2014 | 28.22 | 28.36 | 28.14 | 28.18 | 3,547,445 | -0.07(-0.27%) |
Feb 05, 2014 | 28.23 | 28.54 | 28.09 | 28.26 | 4,007,387 | -0.09(-0.33%) |
Feb 04, 2014 | 28.66 | 28.84 | 28.26 | 28.35 | 3,899,590 | -0.13(-0.46%) |
Feb 03, 2014 | 28.51 | 28.65 | 28.27 | 28.48 | 7,004,444 | +0.01(+0.03%) |
Jan 31, 2014 | 28.50 | 28.64 | 28.20 | 28.47 | 5,653,391 | -0.29(-1.01%) |
Jan 30, 2014 | 29.14 | 29.38 | 28.69 | 28.76 | 5,011,619 | -0.10(-0.36%) |
Jan 29, 2014 | 29.33 | 29.50 | 28.81 | 28.87 | 3,360,793 | -0.62(-2.10%) |
Jan 28, 2014 | 29.37 | 29.66 | 29.25 | 29.49 | 4,481,816 | +0.07(+0.25%) |
Jan 27, 2014 | 29.57 | 29.66 | 29.32 | 29.41 | 7,393,297 | -0.09(-0.32%) |
Jan 24, 2014 | 29.55 | 29.70 | 29.35 | 29.51 | 4,832,277 | -0.26(-0.88%) |
Jan 23, 2014 | 29.51 | 29.85 | 29.45 | 29.77 | 3,480,018 | +0.26(+0.89%) |
Jan 22, 2014 | 29.47 | 29.70 | 29.32 | 29.51 | 6,070,759 | +0.18(+0.61%) |
Jan 21, 2014 | 29.99 | 30.10 | 29.32 | 29.33 | 6,058,299 | -0.43(-1.45%) |
Jan 17, 2014 | 29.93 | 29.76 | 29.76 | 29.76 | 2,668,264 | -0.25(-0.84%) |
Jan 16, 2014 | 29.87 | 30.09 | 29.74 | 30.01 | 2,090,292 | +0.18(+0.60%) |
Jan 15, 2014 | 29.87 | 29.97 | 29.71 | 29.83 | 3,109,439 | -0.04(-0.13%) |
Jan 14, 2014 | 29.96 | 30.00 | 29.68 | 29.87 | 2,488,751 | +0.07(+0.22%) |
Jan 13, 2014 | 30.38 | 30.41 | 29.72 | 29.81 | 4,310,590 | -0.71(-2.34%) |
Jan 10, 2014 | 29.92 | 30.54 | 29.88 | 30.52 | 3,198,605 | +0.54(+1.81%) |
Jan 09, 2014 | 29.85 | 29.98 | 29.57 | 29.97 | 2,455,802 | +0.21(+0.69%) |
Jan 08, 2014 | 29.74 | 30.10 | 29.55 | 29.77 | 4,228,580 | -0.34(-1.12%) |
Jan 07, 2014 | 30.19 | 30.43 | 29.97 | 30.11 | 2,493,056 | +0.11(+0.38%) |
Jan 06, 2014 | 30.29 | 30.70 | 29.87 | 29.99 | 2,946,180 | -0.07(-0.22%) |
Jan 03, 2014 | 30.33 | 30.48 | 30.03 | 30.06 | 2,692,198 | -0.29(-0.96%) |
Jan 02, 2014 | 30.51 | 30.63 | 30.12 | 30.35 | 2,745,122 | -0.31(-1.01%) |
Dec 31, 2013 | 30.76 | 30.66 | 30.66 | 30.66 | 2,420,790 | +0.02(+0.06%) |
Dec 30, 2013 | 30.71 | 30.80 | 30.52 | 30.64 | 1,923,047 | +0.00(+0.00%) |
Dec 27, 2013 | 30.66 | 30.73 | 30.45 | 30.64 | 1,409,952 | +0.07(+0.25%) |
Dec 26, 2013 | 30.48 | 30.74 | 30.39 | 30.57 | 1,604,057 | +0.21(+0.68%) |
Dec 24, 2013 | 30.29 | 30.46 | 30.08 | 30.36 | 665,663 | +0.00(+0.00%) |
Dec 23, 2013 | 30.58 | 30.61 | 30.16 | 30.36 | 2,366,855 | -0.01(-0.03%) |
Dec 20, 2013 | 30.41 | 30.66 | 30.26 | 30.37 | 3,924,781 | +0.07(+0.22%) |
Dec 19, 2013 | 30.05 | 30.36 | 29.69 | 30.30 | 3,675,695 | +0.13(+0.44%) |
Dec 18, 2013 | 29.65 | 30.20 | 29.36 | 30.17 | 3,928,456 | +0.50(+1.68%) |
Dec 17, 2013 | 29.93 | 29.98 | 29.37 | 29.67 | 2,803,918 | -0.34(-1.12%) |
Dec 16, 2013 | 29.70 | 30.01 | 29.59 | 30.01 | 2,810,144 | +0.39(+1.33%) |
Dec 13, 2013 | 29.34 | 29.91 | 29.29 | 29.62 | 3,504,202 | +0.38(+1.32%) |
Dec 12, 2013 | 29.06 | 29.46 | 29.06 | 29.23 | 3,841,704 | +0.08(+0.26%) |
Dec 11, 2013 | 29.48 | 29.58 | 28.85 | 29.16 | 4,733,264 | -0.25(-0.86%) |
Dec 10, 2013 | 29.61 | 29.66 | 29.26 | 29.41 | 3,136,199 | -0.37(-1.23%) |
Dec 09, 2013 | 29.60 | 29.96 | 29.44 | 29.78 | 3,277,379 | +0.20(+0.67%) |
Dec 06, 2013 | 29.66 | 29.72 | 29.36 | 29.58 | 3,479,856 | +0.09(+0.32%) |
Dec 05, 2013 | 29.26 | 29.74 | 29.07 | 29.49 | 6,926,984 | +0.22(+0.74%) |
Dec 04, 2013 | 29.14 | 29.39 | 29.04 | 29.27 | 3,408,131 | +0.11(+0.39%) |
Dec 03, 2013 | 29.20 | 29.30 | 28.97 | 29.16 | 5,880,117 | -0.06(-0.19%) |
Dec 02, 2013 | 29.36 | 29.64 | 29.16 | 29.21 | 3,919,711 | +0.00(+0.00%) |
Nov 29, 2013 | 29.35 | 29.50 | 29.15 | 29.21 | 1,128,722 | -0.12(-0.42%) |
Nov 27, 2013 | 29.50 | 29.59 | 29.17 | 29.34 | 1,901,367 | -0.13(-0.45%) |
Nov 26, 2013 | 29.51 | 29.94 | 29.44 | 29.47 | 4,674,740 | +0.12(+0.42%) |
Nov 25, 2013 | 29.46 | 29.47 | 29.13 | 29.35 | 5,032,470 | -0.07(-0.22%) |
Nov 22, 2013 | 29.67 | 29.76 | 29.30 | 29.41 | 4,105,549 | -0.21(-0.70%) |
Nov 21, 2013 | 29.53 | 29.75 | 29.37 | 29.62 | 4,717,813 | +0.20(+0.67%) |
Nov 20, 2013 | 29.47 | 29.84 | 29.27 | 29.42 | 2,531,699 | -0.05(-0.16%) |
Nov 19, 2013 | 29.69 | 29.97 | 29.26 | 29.47 | 2,742,129 | -0.19(-0.63%) |
Nov 18, 2013 | 29.86 | 29.97 | 29.51 | 29.66 | 3,121,429 | -0.18(-0.60%) |
Nov 15, 2013 | 29.72 | 29.89 | 29.46 | 29.83 | 3,840,303 | +0.12(+0.41%) |
Nov 14, 2013 | 29.95 | 30.18 | 29.52 | 29.71 | 3,140,113 | -0.15(-0.50%) |
Nov 12, 2013 | 29.78 | 29.99 | 29.50 | 29.86 | 3,416,461 | +0.07(+0.22%) |
Nov 11, 2013 | 29.73 | 30.01 | 29.66 | 29.80 | 3,282,651 | +0.17(+0.57%) |
Nov 08, 2013 | 29.23 | 29.66 | 29.04 | 29.63 | 4,972,942 | +0.52(+1.77%) |
Nov 07, 2013 | 29.43 | 29.57 | 28.94 | 29.11 | 5,549,340 | -0.22(-0.74%) |
Nov 06, 2013 | 30.09 | 30.18 | 28.97 | 29.33 | 7,168,478 | -0.39(-1.33%) |
Nov 05, 2013 | 29.92 | 29.98 | 29.32 | 29.72 | 6,677,915 | -0.23(-0.75%) |
Nov 04, 2013 | 29.86 | 30.00 | 29.56 | 29.95 | 4,093,208 | +0.08(+0.28%) |
Nov 01, 2013 | 29.80 | 29.95 | 29.43 | 29.86 | 6,280,734 | +0.17(+0.57%) |
Oct 31, 2013 | 30.01 | 30.27 | 29.69 | 29.69 | 4,522,419 | -0.38(-1.25%) |
Oct 30, 2013 | 30.17 | 30.58 | 29.97 | 30.07 | 4,690,006 | +0.03(+0.09%) |
Oct 29, 2013 | 30.00 | 30.29 | 29.94 | 30.04 | 3,104,912 | +0.05(+0.16%) |
Oct 28, 2013 | 30.51 | 30.51 | 29.96 | 29.99 | 3,860,922 | -0.46(-1.51%) |
Oct 25, 2013 | 30.76 | 30.76 | 30.34 | 30.45 | 1,588,445 | -0.25(-0.82%) |
Oct 24, 2013 | 30.72 | 30.85 | 30.48 | 30.71 | 2,505,532 | +0.13(+0.43%) |
Oct 23, 2013 | 30.46 | 30.86 | 30.46 | 30.57 | 3,004,302 | +0.08(+0.28%) |
Oct 22, 2013 | 30.87 | 30.95 | 30.26 | 30.49 | 3,288,890 | -0.24(-0.79%) |
Oct 21, 2013 | 31.10 | 31.27 | 30.59 | 30.73 | 2,855,124 | -0.42(-1.35%) |
Oct 18, 2013 | 31.10 | 31.23 | 30.81 | 31.16 | 4,243,044 | +0.18(+0.58%) |
Oct 17, 2013 | 30.79 | 31.13 | 30.73 | 30.98 | 3,082,997 | +0.13(+0.43%) |
Oct 16, 2013 | 30.26 | 30.92 | 30.26 | 30.85 | 3,866,031 | +0.77(+2.56%) |
Oct 15, 2013 | 30.22 | 30.41 | 30.01 | 30.08 | 2,480,686 | -0.21(-0.68%) |
Oct 14, 2013 | 30.04 | 30.44 | 29.88 | 30.28 | 2,691,110 | -0.10(-0.34%) |
Oct 11, 2013 | 30.42 | 30.73 | 30.04 | 30.39 | 6,573,122 | +0.04(+0.12%) |
Oct 10, 2013 | 29.81 | 30.35 | 29.51 | 30.35 | 4,688,910 | +0.87(+2.96%) |
Oct 09, 2013 | 29.76 | 29.76 | 29.15 | 29.48 | 3,603,826 | -0.09(-0.32%) |
Oct 08, 2013 | 29.88 | 30.10 | 29.51 | 29.57 | 4,427,543 | -0.38(-1.25%) |
Oct 07, 2013 | 29.73 | 30.37 | 29.63 | 29.95 | 4,694,412 | -0.11(-0.37%) |
Oct 04, 2013 | 30.28 | 30.54 | 29.67 | 30.06 | 6,179,396 | +0.53(+1.81%) |
Oct 03, 2013 | 29.82 | 29.84 | 29.39 | 29.52 | 2,687,410 | -0.49(-1.63%) |
Oct 02, 2013 | 29.70 | 30.13 | 29.48 | 30.01 | 3,267,773 | +0.21(+0.69%) |
Oct 01, 2013 | 29.19 | 30.05 | 29.08 | 29.81 | 3,479,398 | +0.59(+2.02%) |
Sep 27, 2013 | 29.60 | 29.64 | 29.12 | 29.21 | 2,549,417 | -0.40(-1.36%) |
Sep 26, 2013 | 29.28 | 29.67 | 29.26 | 29.62 | 2,440,758 | +0.49(+1.67%) |
Sep 25, 2013 | 29.52 | 29.52 | 29.10 | 29.13 | 3,375,498 | -0.39(-1.33%) |
Sep 24, 2013 | 29.66 | 29.70 | 29.27 | 29.52 | 2,325,135 | -0.09(-0.32%) |
Sep 23, 2013 | 30.19 | 30.19 | 29.40 | 29.62 | 3,539,212 | -0.57(-1.89%) |
Sep 20, 2013 | 30.65 | 30.72 | 29.89 | 30.19 | 12,151,840 | -0.30(-0.98%) |
Sep 19, 2013 | 30.76 | 30.86 | 30.16 | 30.49 | 4,402,232 | -0.20(-0.64%) |
Sep 18, 2013 | 30.27 | 30.70 | 29.97 | 30.69 | 4,172,387 | +0.32(+1.05%) |
Sep 17, 2013 | 30.02 | 30.50 | 29.99 | 30.37 | 4,922,061 | +0.50(+1.66%) |
Sep 16, 2013 | 29.57 | 30.18 | 29.12 | 29.87 | 7,539,163 | +0.75(+2.58%) |
Sep 13, 2013 | 29.14 | 29.36 | 28.99 | 29.12 | 3,291,806 | -0.03(-0.10%) |
Sep 12, 2013 | 29.41 | 29.44 | 28.91 | 29.15 | 3,072,115 | -0.23(-0.80%) |
Sep 11, 2013 | 29.41 | 29.51 | 28.97 | 29.38 | 6,789,722 | +0.36(+1.23%) |
Sep 10, 2013 | 29.38 | 29.84 | 28.94 | 29.03 | 5,357,170 | +0.34(+1.18%) |
Sep 09, 2013 | 28.74 | 29.07 | 28.47 | 28.69 | 2,880,294 | -0.02(-0.07%) |
Sep 06, 2013 | 28.56 | 29.03 | 28.11 | 28.71 | 5,593,405 | +0.26(+0.92%) |
Sep 05, 2013 | 27.87 | 28.60 | 27.82 | 28.45 | 6,064,896 | +0.60(+2.16%) |
Sep 04, 2013 | 27.62 | 27.86 | 27.53 | 27.85 | 3,398,273 | +0.24(+0.88%) |
Sep 03, 2013 | 27.63 | 27.93 | 27.38 | 27.60 | 2,188,082 | +0.26(+0.96%) |
Aug 30, 2013 | 27.62 | 27.67 | 27.24 | 27.34 | 2,448,400 | -0.30(-1.09%) |
Aug 29, 2013 | 27.60 | 27.77 | 27.40 | 27.64 | 1,659,985 | -0.09(-0.34%) |
Aug 28, 2013 | 27.26 | 27.98 | 27.02 | 27.73 | 5,936,065 | +0.35(+1.27%) |
Aug 27, 2013 | 27.70 | 27.83 | 27.20 | 27.39 | 8,642,815 | -0.56(-2.01%) |
Aug 26, 2013 | 28.29 | 28.29 | 27.81 | 27.95 | 7,655,293 | -0.38(-1.32%) |
Aug 23, 2013 | 28.02 | 28.35 | 27.80 | 28.32 | 2,704,302 | +0.31(+1.10%) |
Aug 22, 2013 | 27.98 | 28.15 | 27.73 | 28.01 | 3,231,610 | +0.02(+0.07%) |
Aug 21, 2013 | 28.20 | 28.31 | 27.76 | 28.00 | 3,765,348 | -0.36(-1.26%) |
Aug 20, 2013 | 28.00 | 28.52 | 27.86 | 28.35 | 4,056,082 | +0.34(+1.21%) |
Aug 19, 2013 | 28.05 | 28.42 | 27.99 | 28.01 | 2,644,875 | -0.12(-0.43%) |
Aug 16, 2013 | 28.08 | 28.32 | 27.90 | 28.14 | 3,922,518 | -0.02(-0.07%) |
Aug 15, 2013 | 28.08 | 28.29 | 27.94 | 28.16 | 6,204,352 | -0.11(-0.40%) |
Aug 14, 2013 | 28.61 | 28.73 | 28.21 | 28.27 | 4,113,483 | -0.29(-1.02%) |
Aug 13, 2013 | 28.61 | 28.84 | 28.32 | 28.56 | 3,322,632 | +0.11(+0.40%) |
Aug 12, 2013 | 28.77 | 29.06 | 28.17 | 28.45 | 6,177,439 | -0.54(-1.88%) |
Aug 09, 2013 | 29.21 | 29.30 | 28.87 | 28.99 | 2,968,523 | -0.31(-1.06%) |
Aug 08, 2013 | 29.45 | 29.85 | 29.24 | 29.30 | 7,636,257 | +0.00(+0.00%) |
Aug 07, 2013 | 29.17 | 29.45 | 28.75 | 29.30 | 6,312,286 | +0.10(+0.35%) |
Aug 06, 2013 | 29.71 | 30.48 | 29.16 | 29.20 | 13,258,452 | -0.11(-0.38%) |
Aug 05, 2013 | 28.58 | 29.44 | 28.58 | 29.31 | 7,765,723 | +0.29(+1.00%) |
Aug 02, 2013 | 28.25 | 29.04 | 28.05 | 29.02 | 5,531,106 | +0.73(+2.59%) |
Aug 01, 2013 | 28.11 | 28.33 | 27.63 | 28.29 | 8,645,510 | +0.33(+1.17%) |
Jul 31, 2013 | 28.14 | 28.31 | 27.95 | 27.96 | 5,738,880 | -0.22(-0.77%) |
Jul 30, 2013 | 28.28 | 28.44 | 28.03 | 28.17 | 4,936,761 | -0.05(-0.17%) |
Jul 29, 2013 | 28.39 | 28.64 | 28.12 | 28.22 | 4,396,695 | -0.32(-1.12%) |
Jul 26, 2013 | 28.51 | 28.63 | 28.14 | 28.54 | 5,386,501 | -0.08(-0.29%) |
Jul 25, 2013 | 28.02 | 28.65 | 27.86 | 28.62 | 5,836,628 | +0.58(+2.07%) |
Jul 24, 2013 | 28.26 | 28.65 | 27.82 | 28.04 | 5,213,916 | -0.15(-0.53%) |
Jul 23, 2013 | 28.52 | 28.55 | 27.91 | 28.19 | 5,429,232 | -0.20(-0.69%) |
Jul 22, 2013 | 28.56 | 28.52 | 28.29 | 28.39 | 4,537,634 | +0.03(+0.10%) |
Jul 19, 2013 | 28.88 | 28.89 | 28.25 | 28.36 | 9,541,295 | -0.54(-1.88%) |
Jul 18, 2013 | 29.18 | 29.26 | 28.86 | 28.91 | 4,327,615 | -0.13(-0.45%) |
Jul 17, 2013 | 29.29 | 29.29 | 28.93 | 29.04 | 2,762,055 | -0.19(-0.64%) |
Jul 16, 2013 | 29.60 | 29.68 | 29.17 | 29.22 | 4,586,053 | -0.39(-1.33%) |
Jul 15, 2013 | 29.36 | 29.68 | 29.17 | 29.62 | 4,480,934 | +0.22(+0.73%) |
Jul 12, 2013 | 29.09 | 29.43 | 29.08 | 29.40 | 5,790,849 | +0.40(+1.39%) |
Jul 11, 2013 | 29.48 | 29.50 | 28.92 | 29.00 | 4,786,041 | -0.11(-0.39%) |
Jul 10, 2013 | 29.15 | 29.30 | 28.58 | 29.11 | 6,957,307 | +0.06(+0.19%) |
Jul 09, 2013 | 29.19 | 29.45 | 29.02 | 29.06 | 9,290,865 | +0.04(+0.13%) |
Jul 08, 2013 | 28.56 | 29.05 | 28.34 | 29.02 | 16,721,158 | +0.72(+2.55%) |
Jul 05, 2013 | 27.96 | 28.31 | 27.93 | 28.30 | 11,537,484 | +0.83(+3.04%) |
Jul 03, 2013 | 27.83 | 27.89 | 27.17 | 27.46 | 13,788,154 | -0.39(-1.41%) |
Jul 02, 2013 | 28.34 | 28.91 | 27.78 | 27.85 | 11,900,000 | -0.85(-2.97%) |
Jul 01, 2013 | 29.09 | 29.13 | 28.26 | 28.71 | 18,766,964 | -0.26(-0.91%) |
Jun 28, 2013 | 28.98 | 29.44 | 28.64 | 28.97 | 20,705,496 | -0.07(-0.26%) |
Jun 26, 2013 | 29.82 | 29.92 | 29.00 | 29.05 | 25,363,292 | -0.49(-1.65%) |
Jun 25, 2013 | 28.89 | 29.66 | 28.61 | 29.53 | 14,406,694 | +1.04(+3.65%) |
Jun 24, 2013 | 28.28 | 28.61 | 27.57 | 28.49 | 42,252,476 | -0.21(-0.72%) |
Jun 21, 2013 | 28.65 | 29.16 | 28.46 | 28.70 | 35,926,364 | +0.38(+1.36%) |
Jun 20, 2013 | 28.97 | 29.11 | 28.18 | 28.31 | 15,927,043 | -0.76(-2.61%) |
Jun 19, 2013 | 29.13 | 29.30 | 28.91 | 29.07 | 25,038,914 | -0.17(-0.58%) |
Jun 18, 2013 | 29.38 | 29.44 | 29.03 | 29.24 | 25,894,862 | +0.21(+0.71%) |
Jun 17, 2013 | 29.45 | 29.79 | 28.80 | 29.04 | 28,559,840 | +0.15(+0.52%) |
Jun 14, 2013 | 29.07 | 29.32 | 28.71 | 28.89 | 11,371,849 | -0.35(-1.19%) |
Jun 13, 2013 | 29.51 | 29.59 | 28.95 | 29.23 | 6,237,286 | -0.34(-1.14%) |
Jun 12, 2013 | 29.97 | 30.04 | 29.45 | 29.57 | 8,155,051 | -0.16(-0.54%) |
Jun 11, 2013 | 29.73 | 30.03 | 29.45 | 29.73 | 6,789,279 | -0.29(-0.97%) |
Jun 10, 2013 | 29.85 | 30.12 | 29.51 | 30.02 | 5,322,809 | +0.48(+1.62%) |
Jun 07, 2013 | 30.26 | 30.33 | 29.27 | 29.54 | 5,474,276 | -0.54(-1.81%) |
Jun 06, 2013 | 30.17 | 30.30 | 29.58 | 30.09 | 3,112,359 | -0.08(-0.28%) |
Jun 05, 2013 | 30.41 | 30.41 | 29.78 | 30.17 | 3,755,567 | -0.22(-0.71%) |
Jun 04, 2013 | 30.79 | 30.94 | 29.86 | 30.39 | 4,812,279 | -0.33(-1.07%) |
Jun 03, 2013 | 30.02 | 30.80 | 29.36 | 30.72 | 3,623,968 | +0.70(+2.34%) |
May 31, 2013 | 30.29 | 30.33 | 29.82 | 30.01 | 6,943,713 | -0.23(-0.74%) |
May 30, 2013 | 30.73 | 31.04 | 30.11 | 30.24 | 4,194,627 | -0.67(-2.15%) |
May 29, 2013 | 32.12 | 32.12 | 30.84 | 30.90 | 3,300,686 | -1.23(-3.82%) |
May 28, 2013 | 31.70 | 32.15 | 31.50 | 32.13 | 5,289,034 | +0.75(+2.39%) |
May 24, 2013 | 31.14 | 31.53 | 30.51 | 31.38 | 6,303,158 | +0.58(+1.89%) |
May 23, 2013 | 31.18 | 31.70 | 30.68 | 30.80 | 9,605,170 | -0.67(-2.12%) |
May 22, 2013 | 30.53 | 31.88 | 29.78 | 31.47 | 27,728,252 | +0.48(+1.54%) |
May 21, 2013 | 31.48 | 31.64 | 30.94 | 30.99 | 1,804,450 | -0.63(-1.99%) |
May 20, 2013 | 31.79 | 31.89 | 31.51 | 31.62 | 784,401 | -0.18(-0.56%) |
May 17, 2013 | 31.28 | 31.79 | 31.13 | 31.79 | 1,026,201 | +0.48(+1.53%) |
May 16, 2013 | 31.40 | 31.70 | 31.10 | 31.32 | 1,364,235 | +0.56(+1.83%) |
May 15, 2013 | 30.89 | 31.01 | 30.54 | 30.75 | 600,512 | -0.23(-0.76%) |
May 13, 2013 | 31.01 | 31.41 | 30.72 | 30.99 | 467,686 | -0.13(-0.42%) |
May 10, 2013 | 31.46 | 31.52 | 30.92 | 31.12 | 569,381 | -0.35(-1.10%) |
May 09, 2013 | 31.24 | 31.58 | 31.21 | 31.47 | 1,041,854 | +0.27(+0.87%) |
May 08, 2013 | 30.95 | 31.36 | 30.69 | 31.19 | 1,102,602 | +0.36(+1.16%) |
May 07, 2013 | 31.02 | 31.02 | 30.29 | 30.84 | 747,089 | -0.06(-0.18%) |
May 06, 2013 | 31.28 | 31.41 | 30.72 | 30.89 | 537,000 | -0.25(-0.81%) |
May 03, 2013 | 31.53 | 31.27 | 31.10 | 31.15 | 1,065,030 | -0.07(-0.21%) |
May 02, 2013 | 31.31 | 31.77 | 31.05 | 31.21 | 742,369 | -0.10(-0.33%) |