Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 30.35 | 31.03 | 30.33 | 30.88 | 5,757,591 | +0.54(+1.78%) |
Feb 27, 2014 | 30.67 | 30.84 | 30.27 | 30.34 | 6,704,503 | -0.38(-1.24%) |
Feb 26, 2014 | 30.80 | 30.94 | 30.64 | 30.72 | 3,482,777 | +0.00(+0.00%) |
Feb 25, 2014 | 30.62 | 31.00 | 30.54 | 30.72 | 4,551,442 | +0.18(+0.57%) |
Feb 24, 2014 | 30.47 | 30.94 | 30.42 | 30.55 | 4,599,752 | +0.13(+0.43%) |
Feb 21, 2014 | 30.51 | 30.56 | 30.26 | 30.42 | 5,152,673 | -0.10(-0.32%) |
Feb 20, 2014 | 30.39 | 30.63 | 30.32 | 30.52 | 4,868,435 | +0.13(+0.43%) |
Feb 19, 2014 | 30.81 | 30.83 | 30.34 | 30.39 | 5,848,934 | -0.44(-1.43%) |
Feb 18, 2014 | 30.93 | 31.12 | 30.79 | 30.83 | 5,647,389 | -0.01(-0.02%) |
Feb 14, 2014 | 30.79 | 30.84 | 30.84 | 30.84 | 5,013,503 | +0.08(+0.27%) |
Feb 13, 2014 | 30.63 | 30.93 | 30.42 | 30.76 | 4,060,814 | +0.02(+0.05%) |
Feb 12, 2014 | 30.57 | 30.88 | 30.46 | 30.74 | 9,178,402 | +0.09(+0.30%) |
Feb 11, 2014 | 30.34 | 30.66 | 30.07 | 30.65 | 8,603,973 | +0.32(+1.05%) |
Feb 10, 2014 | 30.11 | 30.44 | 29.88 | 30.33 | 8,986,493 | +0.17(+0.55%) |
Feb 07, 2014 | 29.95 | 30.23 | 29.61 | 30.17 | 8,746,110 | +0.59(+1.99%) |
Feb 06, 2014 | 29.36 | 29.69 | 29.30 | 29.58 | 7,615,577 | +0.34(+1.16%) |
Feb 05, 2014 | 29.30 | 29.36 | 28.68 | 29.24 | 11,635,089 | +0.33(+1.12%) |
Feb 04, 2014 | 30.11 | 30.13 | 28.78 | 28.91 | 9,707,005 | -0.51(-1.75%) |
Feb 03, 2014 | 29.70 | 30.11 | 29.32 | 29.42 | 10,418,078 | -0.43(-1.44%) |
Jan 31, 2014 | 29.56 | 30.04 | 29.51 | 29.86 | 5,731,128 | -0.02(-0.08%) |
Jan 30, 2014 | 29.94 | 30.01 | 29.62 | 29.88 | 5,272,112 | +0.22(+0.74%) |
Jan 29, 2014 | 29.96 | 30.14 | 29.46 | 29.66 | 6,930,265 | -0.64(-2.12%) |
Jan 28, 2014 | 29.85 | 30.35 | 29.82 | 30.30 | 5,417,813 | +0.54(+1.80%) |
Jan 27, 2014 | 30.16 | 30.38 | 29.70 | 29.76 | 7,492,266 | -0.16(-0.53%) |
Jan 24, 2014 | 30.70 | 30.88 | 29.89 | 29.92 | 7,611,664 | -0.96(-3.11%) |
Jan 23, 2014 | 31.69 | 31.77 | 30.87 | 30.88 | 7,146,805 | -1.07(-3.34%) |
Jan 22, 2014 | 31.39 | 32.03 | 31.34 | 31.95 | 6,854,166 | +0.67(+2.13%) |
Jan 21, 2014 | 31.22 | 31.38 | 31.01 | 31.28 | 5,565,955 | +0.27(+0.88%) |
Jan 17, 2014 | 31.23 | 31.01 | 31.01 | 31.01 | 8,816,508 | -0.18(-0.58%) |
Jan 16, 2014 | 32.15 | 32.24 | 31.18 | 31.19 | 9,434,105 | -0.91(-2.83%) |
Jan 15, 2014 | 32.01 | 32.38 | 31.83 | 32.10 | 6,156,914 | +0.09(+0.28%) |
Jan 14, 2014 | 31.56 | 32.06 | 31.44 | 32.01 | 9,645,215 | +0.61(+1.93%) |
Jan 13, 2014 | 31.77 | 31.84 | 31.34 | 31.41 | 8,421,915 | -0.34(-1.07%) |
Jan 10, 2014 | 32.07 | 32.18 | 31.71 | 31.75 | 7,322,402 | -0.14(-0.43%) |
Jan 09, 2014 | 32.03 | 32.18 | 31.50 | 31.88 | 5,876,989 | -0.15(-0.47%) |
Jan 08, 2014 | 32.34 | 32.42 | 31.92 | 32.03 | 5,909,040 | -0.37(-1.14%) |
Jan 07, 2014 | 32.80 | 32.80 | 32.07 | 32.40 | 6,006,877 | -0.33(-0.99%) |
Jan 06, 2014 | 32.84 | 32.96 | 32.61 | 32.73 | 5,499,315 | +0.07(+0.21%) |
Jan 03, 2014 | 32.59 | 32.80 | 32.43 | 32.66 | 3,009,079 | +0.15(+0.47%) |
Jan 02, 2014 | 32.68 | 32.74 | 32.36 | 32.51 | 3,638,692 | -0.31(-0.94%) |
Dec 31, 2013 | 33.10 | 32.82 | 32.82 | 32.82 | 2,913,843 | -0.22(-0.66%) |
Dec 30, 2013 | 33.20 | 33.27 | 32.84 | 33.04 | 3,245,730 | -0.05(-0.16%) |
Dec 27, 2013 | 33.02 | 33.24 | 32.90 | 33.09 | 3,328,048 | +0.08(+0.25%) |
Dec 26, 2013 | 32.76 | 33.12 | 32.70 | 33.01 | 3,134,729 | +0.29(+0.88%) |
Dec 24, 2013 | 32.64 | 32.89 | 32.57 | 32.72 | 1,433,382 | +0.17(+0.53%) |
Dec 23, 2013 | 32.92 | 33.09 | 32.41 | 32.55 | 4,994,942 | -0.24(-0.74%) |
Dec 20, 2013 | 33.14 | 33.23 | 32.66 | 32.79 | 9,436,895 | -0.33(-0.98%) |
Dec 19, 2013 | 32.51 | 33.15 | 32.34 | 33.11 | 8,607,862 | +0.49(+1.51%) |
Dec 18, 2013 | 31.51 | 32.64 | 31.34 | 32.62 | 9,690,933 | +1.26(+4.00%) |
Dec 17, 2013 | 30.82 | 31.47 | 30.79 | 31.37 | 7,838,961 | +0.62(+2.02%) |
Dec 16, 2013 | 30.58 | 31.29 | 30.51 | 30.75 | 8,121,544 | +0.24(+0.79%) |
Dec 13, 2013 | 30.71 | 30.77 | 30.36 | 30.51 | 5,287,781 | -0.19(-0.62%) |
Dec 12, 2013 | 31.55 | 31.55 | 30.62 | 30.69 | 6,807,781 | -0.85(-2.69%) |
Dec 11, 2013 | 31.99 | 32.03 | 31.48 | 31.54 | 5,424,018 | -0.49(-1.53%) |
Dec 10, 2013 | 32.07 | 32.15 | 31.48 | 32.03 | 6,094,499 | -0.09(-0.28%) |
Dec 09, 2013 | 31.71 | 32.14 | 31.57 | 32.12 | 5,668,663 | +0.41(+1.29%) |
Dec 06, 2013 | 31.66 | 31.84 | 31.40 | 31.72 | 4,073,211 | +0.36(+1.13%) |
Dec 05, 2013 | 31.53 | 31.55 | 31.15 | 31.36 | 4,319,927 | -0.20(-0.62%) |
Dec 04, 2013 | 30.92 | 31.70 | 30.82 | 31.56 | 5,931,106 | +0.48(+1.53%) |
Dec 03, 2013 | 30.87 | 31.11 | 30.77 | 31.08 | 4,629,838 | +0.19(+0.61%) |
Dec 02, 2013 | 30.50 | 31.17 | 30.39 | 30.89 | 5,919,830 | +0.45(+1.49%) |
Nov 29, 2013 | 30.93 | 31.19 | 30.36 | 30.44 | 4,807,910 | -0.94(-2.99%) |
Nov 27, 2013 | 31.52 | 31.65 | 31.21 | 31.38 | 3,022,185 | -0.08(-0.26%) |
Nov 26, 2013 | 31.38 | 31.68 | 31.29 | 31.46 | 4,197,259 | +0.19(+0.60%) |
Nov 25, 2013 | 31.66 | 31.67 | 31.22 | 31.27 | 4,294,440 | -0.39(-1.22%) |
Nov 22, 2013 | 31.10 | 31.66 | 31.00 | 31.66 | 5,504,081 | +0.54(+1.73%) |
Nov 21, 2013 | 30.32 | 31.34 | 30.30 | 31.12 | 8,706,507 | +0.95(+3.13%) |
Nov 20, 2013 | 30.97 | 31.00 | 30.15 | 30.17 | 7,504,741 | -0.81(-2.61%) |
Nov 19, 2013 | 30.42 | 31.32 | 30.42 | 30.98 | 6,126,745 | +0.02(+0.07%) |
Nov 18, 2013 | 30.41 | 31.19 | 30.41 | 30.96 | 7,056,126 | +0.29(+0.94%) |
Nov 15, 2013 | 31.83 | 31.83 | 30.55 | 30.67 | 13,073,665 | -1.09(-3.43%) |
Nov 14, 2013 | 31.22 | 31.84 | 31.22 | 31.76 | 8,485,273 | +0.43(+1.38%) |
Nov 13, 2013 | 30.51 | 31.33 | 30.50 | 31.33 | 7,110,913 | +0.76(+2.50%) |
Nov 12, 2013 | 30.84 | 30.87 | 30.29 | 30.57 | 8,404,164 | -0.40(-1.29%) |
Nov 11, 2013 | 31.23 | 31.33 | 30.91 | 30.97 | 5,886,957 | -0.23(-0.72%) |
Nov 08, 2013 | 31.03 | 31.24 | 30.81 | 31.19 | 7,913,194 | +0.16(+0.51%) |
Nov 07, 2013 | 31.45 | 31.51 | 30.97 | 31.03 | 7,749,102 | -0.40(-1.27%) |
Nov 06, 2013 | 31.55 | 31.58 | 31.32 | 31.43 | 6,031,036 | -0.17(-0.52%) |
Nov 05, 2013 | 30.73 | 31.72 | 30.68 | 31.60 | 10,533,981 | +0.84(+2.72%) |
Nov 04, 2013 | 30.87 | 31.03 | 30.68 | 30.76 | 6,079,302 | -0.02(-0.07%) |
Nov 01, 2013 | 30.88 | 30.92 | 30.49 | 30.79 | 6,541,878 | +0.00(+0.00%) |
Oct 31, 2013 | 30.92 | 31.13 | 30.49 | 30.79 | 8,295,882 | -0.08(-0.24%) |
Oct 30, 2013 | 30.65 | 31.01 | 30.24 | 30.86 | 6,100,322 | +0.20(+0.66%) |
Oct 29, 2013 | 29.69 | 31.42 | 29.36 | 30.66 | 10,980,366 | +0.67(+2.23%) |
Oct 28, 2013 | 29.94 | 30.30 | 29.85 | 29.99 | 7,018,335 | -0.07(-0.23%) |
Oct 25, 2013 | 29.55 | 30.08 | 29.49 | 30.06 | 8,684,361 | +0.56(+1.91%) |
Oct 24, 2013 | 29.56 | 29.65 | 29.36 | 29.49 | 3,172,386 | -0.07(-0.23%) |
Oct 23, 2013 | 29.54 | 29.73 | 29.36 | 29.56 | 4,696,937 | -0.17(-0.56%) |
Oct 22, 2013 | 29.11 | 29.80 | 29.08 | 29.73 | 6,758,008 | +0.62(+2.15%) |
Oct 21, 2013 | 28.86 | 29.24 | 28.79 | 29.10 | 6,325,080 | +0.48(+1.68%) |
Oct 18, 2013 | 28.57 | 28.75 | 28.48 | 28.62 | 5,392,427 | +0.09(+0.32%) |
Oct 17, 2013 | 28.15 | 28.60 | 27.99 | 28.53 | 3,264,918 | +0.29(+1.01%) |
Oct 16, 2013 | 27.90 | 28.39 | 27.78 | 28.24 | 4,192,442 | +0.53(+1.90%) |
Oct 15, 2013 | 27.72 | 27.93 | 27.57 | 27.72 | 3,868,409 | -0.11(-0.41%) |
Oct 14, 2013 | 27.46 | 27.90 | 27.43 | 27.83 | 4,079,481 | +0.29(+1.04%) |
Oct 11, 2013 | 27.83 | 27.83 | 27.34 | 27.54 | 4,937,934 | -0.36(-1.29%) |
Oct 10, 2013 | 27.64 | 28.00 | 27.11 | 27.90 | 8,828,027 | +0.56(+2.04%) |
Oct 09, 2013 | 27.32 | 27.59 | 27.23 | 27.35 | 4,570,824 | +0.11(+0.39%) |
Oct 08, 2013 | 27.38 | 27.55 | 27.19 | 27.24 | 5,283,923 | -0.17(-0.63%) |
Oct 07, 2013 | 27.43 | 27.66 | 27.26 | 27.41 | 2,857,366 | -0.21(-0.76%) |
Oct 04, 2013 | 27.69 | 27.75 | 27.50 | 27.62 | 3,189,037 | -0.04(-0.14%) |
Oct 03, 2013 | 27.88 | 27.95 | 27.47 | 27.66 | 4,368,092 | -0.32(-1.16%) |
Oct 02, 2013 | 27.68 | 27.99 | 27.32 | 27.99 | 6,530,823 | +0.25(+0.90%) |
Oct 01, 2013 | 27.70 | 27.81 | 27.47 | 27.74 | 2,862,328 | +0.01(+0.03%) |
Sep 30, 2013 | 27.85 | 27.87 | 27.44 | 27.73 | 4,769,262 | -0.21(-0.75%) |
Sep 27, 2013 | 27.57 | 27.99 | 27.38 | 27.94 | 4,963,317 | +0.23(+0.84%) |
Sep 26, 2013 | 27.63 | 27.87 | 27.59 | 27.71 | 3,387,406 | +0.11(+0.38%) |
Sep 25, 2013 | 27.71 | 27.82 | 27.55 | 27.60 | 3,118,170 | -0.08(-0.27%) |
Sep 24, 2013 | 27.56 | 27.91 | 27.51 | 27.68 | 4,922,823 | +0.11(+0.38%) |
Sep 23, 2013 | 27.90 | 27.92 | 27.56 | 27.57 | 3,740,781 | -0.46(-1.64%) |
Sep 20, 2013 | 27.89 | 28.16 | 27.83 | 28.03 | 7,214,215 | +0.14(+0.49%) |
Sep 19, 2013 | 27.92 | 28.00 | 27.72 | 27.90 | 2,989,809 | -0.04(-0.13%) |
Sep 18, 2013 | 27.92 | 27.99 | 27.52 | 27.93 | 4,511,017 | -0.04(-0.13%) |
Sep 17, 2013 | 27.69 | 28.02 | 27.66 | 27.97 | 5,113,109 | +0.31(+1.12%) |
Sep 16, 2013 | 27.59 | 27.75 | 27.52 | 27.66 | 3,504,255 | +0.40(+1.46%) |
Sep 13, 2013 | 27.19 | 27.27 | 27.03 | 27.26 | 2,804,866 | +0.17(+0.64%) |
Sep 12, 2013 | 27.18 | 27.26 | 26.82 | 27.09 | 4,358,097 | -0.11(-0.39%) |
Sep 11, 2013 | 27.18 | 27.27 | 26.98 | 27.20 | 2,883,973 | +0.04(+0.14%) |
Sep 10, 2013 | 27.26 | 27.40 | 27.02 | 27.16 | 3,141,661 | -0.02(-0.08%) |
Sep 09, 2013 | 26.96 | 27.30 | 26.96 | 27.18 | 3,247,343 | +0.24(+0.89%) |
Sep 06, 2013 | 27.27 | 27.32 | 26.87 | 26.94 | 3,270,793 | -0.30(-1.11%) |
Sep 05, 2013 | 27.11 | 27.33 | 27.11 | 27.24 | 3,274,432 | +0.07(+0.25%) |
Sep 04, 2013 | 26.84 | 27.31 | 26.68 | 27.17 | 6,283,697 | +0.53(+1.98%) |
Sep 03, 2013 | 26.67 | 26.85 | 26.57 | 26.65 | 4,840,687 | +0.14(+0.54%) |
Aug 30, 2013 | 26.32 | 26.65 | 26.21 | 26.50 | 7,151,923 | +0.30(+1.15%) |
Aug 29, 2013 | 25.99 | 26.41 | 25.88 | 26.20 | 4,884,060 | +0.16(+0.61%) |
Aug 28, 2013 | 25.97 | 26.26 | 25.89 | 26.04 | 4,996,943 | -0.02(-0.09%) |
Aug 27, 2013 | 25.77 | 26.26 | 25.75 | 26.07 | 5,526,650 | +0.10(+0.38%) |
Aug 26, 2013 | 27.25 | 27.27 | 25.86 | 25.97 | 10,836,332 | -1.34(-4.91%) |
Aug 23, 2013 | 27.24 | 27.36 | 26.91 | 27.31 | 4,002,911 | +0.16(+0.58%) |
Aug 22, 2013 | 27.39 | 27.48 | 27.03 | 27.15 | 3,978,916 | -0.17(-0.63%) |
Aug 21, 2013 | 27.56 | 27.65 | 27.29 | 27.32 | 4,087,285 | -0.22(-0.79%) |
Aug 20, 2013 | 27.45 | 27.69 | 27.33 | 27.54 | 3,565,612 | +0.15(+0.55%) |
Aug 19, 2013 | 27.71 | 27.80 | 27.36 | 27.39 | 4,241,076 | -0.50(-1.80%) |
Aug 16, 2013 | 27.66 | 27.95 | 27.62 | 27.89 | 4,587,240 | +0.16(+0.59%) |
Aug 15, 2013 | 28.60 | 28.72 | 27.66 | 27.73 | 6,863,405 | -1.13(-3.92%) |
Aug 14, 2013 | 28.89 | 29.06 | 28.72 | 28.86 | 4,990,090 | -0.07(-0.23%) |
Aug 13, 2013 | 28.84 | 28.93 | 28.69 | 28.93 | 4,704,033 | +0.05(+0.18%) |
Aug 12, 2013 | 28.63 | 28.90 | 28.42 | 28.87 | 4,817,619 | +0.13(+0.47%) |
Aug 09, 2013 | 28.60 | 28.81 | 28.49 | 28.74 | 3,687,118 | +0.06(+0.21%) |
Aug 08, 2013 | 28.43 | 28.75 | 28.35 | 28.68 | 5,356,709 | +0.40(+1.43%) |
Aug 07, 2013 | 28.27 | 28.44 | 27.95 | 28.28 | 4,321,919 | -0.10(-0.34%) |
Aug 06, 2013 | 27.60 | 28.59 | 27.24 | 28.37 | 8,977,481 | +0.02(+0.08%) |
Aug 05, 2013 | 28.06 | 28.37 | 27.87 | 28.35 | 7,528,547 | +0.22(+0.77%) |
Aug 02, 2013 | 27.73 | 28.13 | 27.57 | 28.13 | 4,922,337 | +0.29(+1.05%) |
Aug 01, 2013 | 27.50 | 27.85 | 27.44 | 27.84 | 4,809,621 | +0.53(+1.95%) |
Jul 31, 2013 | 27.11 | 27.48 | 26.94 | 27.31 | 5,741,783 | +0.34(+1.25%) |
Jul 30, 2013 | 27.20 | 27.44 | 26.94 | 26.97 | 4,422,581 | -0.25(-0.94%) |
Jul 29, 2013 | 27.35 | 27.59 | 27.21 | 27.23 | 3,305,951 | -0.23(-0.85%) |
Jul 26, 2013 | 27.26 | 27.48 | 27.13 | 27.46 | 2,404,171 | +0.02(+0.08%) |
Jul 25, 2013 | 27.04 | 27.52 | 26.83 | 27.44 | 4,330,731 | +0.43(+1.58%) |
Jul 24, 2013 | 27.43 | 27.43 | 26.97 | 27.01 | 3,398,891 | -0.37(-1.34%) |
Jul 23, 2013 | 27.02 | 27.44 | 26.99 | 27.38 | 4,166,599 | +0.29(+1.08%) |
Jul 22, 2013 | 27.38 | 27.47 | 26.99 | 27.08 | 4,431,667 | -0.38(-1.39%) |
Jul 19, 2013 | 27.10 | 27.56 | 26.93 | 27.47 | 6,056,843 | +0.67(+2.49%) |
Jul 18, 2013 | 26.73 | 26.92 | 26.64 | 26.80 | 2,869,324 | +0.08(+0.31%) |
Jul 17, 2013 | 26.79 | 27.02 | 26.60 | 26.72 | 2,437,260 | -0.02(-0.08%) |
Jul 16, 2013 | 27.04 | 27.10 | 26.64 | 26.74 | 5,582,193 | -0.38(-1.41%) |
Jul 15, 2013 | 27.20 | 27.23 | 27.04 | 27.12 | 3,061,588 | -0.07(-0.25%) |
Jul 12, 2013 | 27.08 | 27.22 | 26.99 | 27.19 | 2,723,101 | +0.09(+0.33%) |
Jul 11, 2013 | 27.06 | 27.16 | 26.89 | 27.10 | 4,527,674 | +0.22(+0.81%) |
Jul 10, 2013 | 26.76 | 26.95 | 26.63 | 26.88 | 2,896,313 | +0.13(+0.50%) |
Jul 09, 2013 | 26.56 | 26.91 | 26.48 | 26.75 | 6,374,200 | +0.27(+1.02%) |
Jul 08, 2013 | 26.12 | 26.51 | 26.04 | 26.48 | 3,806,604 | +0.36(+1.38%) |
Jul 05, 2013 | 26.13 | 26.21 | 25.86 | 26.12 | 2,687,614 | +0.05(+0.20%) |
Jul 03, 2013 | 25.89 | 26.07 | 25.83 | 26.07 | 2,033,212 | -0.04(-0.17%) |
Jul 02, 2013 | 25.74 | 26.33 | 25.70 | 26.11 | 5,246,860 | +0.39(+1.51%) |
Jul 01, 2013 | 25.54 | 25.98 | 25.54 | 25.72 | 4,866,704 | +0.33(+1.30%) |
Jun 28, 2013 | 25.14 | 25.62 | 25.09 | 25.39 | 6,131,437 | +0.15(+0.59%) |
Jun 27, 2013 | 25.30 | 25.48 | 25.20 | 25.24 | 2,864,022 | +0.10(+0.39%) |
Jun 26, 2013 | 25.03 | 25.26 | 24.93 | 25.15 | 5,341,830 | +0.31(+1.24%) |
Jun 25, 2013 | 24.95 | 24.95 | 24.60 | 24.84 | 4,232,565 | +0.18(+0.73%) |
Jun 24, 2013 | 24.52 | 24.96 | 24.49 | 24.66 | 4,036,634 | -0.12(-0.48%) |
Jun 21, 2013 | 24.72 | 25.08 | 24.54 | 24.78 | 8,378,584 | +0.36(+1.47%) |
Jun 20, 2013 | 24.70 | 24.81 | 24.41 | 24.42 | 5,078,057 | -0.49(-1.95%) |
Jun 19, 2013 | 25.35 | 25.54 | 24.89 | 24.91 | 5,679,933 | -0.43(-1.68%) |
Jun 18, 2013 | 24.88 | 25.36 | 24.88 | 25.33 | 3,696,538 | +0.42(+1.68%) |
Jun 17, 2013 | 24.88 | 25.09 | 24.73 | 24.91 | 3,186,680 | +0.14(+0.57%) |
Jun 14, 2013 | 24.94 | 25.23 | 24.73 | 24.77 | 3,022,483 | -0.23(-0.93%) |
Jun 13, 2013 | 24.61 | 25.06 | 24.41 | 25.00 | 3,835,845 | +0.37(+1.52%) |
Jun 12, 2013 | 24.97 | 25.08 | 24.50 | 24.63 | 4,972,861 | -0.17(-0.69%) |
Jun 11, 2013 | 24.56 | 24.91 | 24.46 | 24.80 | 4,493,812 | +0.02(+0.06%) |
Jun 10, 2013 | 24.73 | 24.89 | 24.53 | 24.79 | 3,767,497 | +0.14(+0.58%) |
Jun 07, 2013 | 24.70 | 24.91 | 24.49 | 24.64 | 3,994,678 | +0.19(+0.80%) |
Jun 06, 2013 | 24.49 | 24.51 | 24.13 | 24.45 | 3,358,191 | +0.04(+0.15%) |
Jun 05, 2013 | 24.64 | 24.67 | 24.31 | 24.41 | 4,659,130 | -0.30(-1.21%) |
Jun 04, 2013 | 24.48 | 24.82 | 24.43 | 24.71 | 4,552,808 | +0.26(+1.07%) |
Jun 03, 2013 | 24.19 | 24.49 | 23.89 | 24.45 | 5,078,105 | +0.31(+1.30%) |
May 31, 2013 | 24.81 | 24.82 | 24.13 | 24.13 | 7,237,785 | -0.81(-3.24%) |
May 30, 2013 | 25.11 | 25.17 | 24.91 | 24.94 | 3,493,450 | -0.09(-0.36%) |
May 29, 2013 | 25.45 | 25.46 | 24.92 | 25.03 | 5,793,942 | -0.53(-2.08%) |
May 28, 2013 | 25.59 | 25.69 | 25.44 | 25.56 | 4,223,477 | +0.19(+0.77%) |
May 24, 2013 | 25.50 | 25.55 | 25.29 | 25.37 | 2,821,459 | -0.21(-0.82%) |
May 23, 2013 | 25.24 | 25.66 | 25.15 | 25.58 | 4,177,643 | +0.01(+0.06%) |
May 22, 2013 | 25.97 | 26.22 | 25.49 | 25.56 | 7,131,306 | -0.43(-1.64%) |
May 21, 2013 | 25.68 | 26.07 | 25.60 | 25.99 | 4,846,781 | +0.23(+0.90%) |
May 20, 2013 | 26.17 | 26.21 | 25.71 | 25.76 | 6,322,137 | -0.45(-1.71%) |
May 17, 2013 | 25.61 | 26.24 | 25.47 | 26.21 | 8,370,041 | +0.63(+2.46%) |
May 16, 2013 | 25.74 | 25.89 | 25.47 | 25.58 | 6,688,475 | -0.41(-1.58%) |
May 15, 2013 | 25.44 | 26.09 | 25.37 | 25.99 | 7,118,980 | +0.68(+2.69%) |
May 13, 2013 | 25.35 | 25.40 | 25.12 | 25.31 | 4,664,220 | -0.05(-0.21%) |
May 10, 2013 | 25.21 | 25.45 | 25.18 | 25.36 | 4,812,174 | +0.11(+0.44%) |
May 09, 2013 | 25.57 | 25.68 | 25.21 | 25.25 | 5,101,290 | -0.36(-1.42%) |
May 08, 2013 | 25.49 | 25.62 | 25.25 | 25.62 | 4,619,543 | +0.04(+0.17%) |
May 07, 2013 | 25.32 | 25.57 | 25.16 | 25.57 | 4,513,418 | +0.34(+1.36%) |
May 06, 2013 | 25.40 | 25.44 | 25.09 | 25.23 | 3,824,895 | -0.24(-0.94%) |
May 03, 2013 | 25.19 | 25.50 | 25.02 | 25.47 | 5,376,592 | +0.45(+1.79%) |
May 02, 2013 | 24.46 | 25.25 | 24.37 | 25.02 | 8,193,597 | +0.01(+0.06%) |
May 01, 2013 | 25.16 | 25.31 | 24.95 | 25.00 | 6,909,470 | -0.27(-1.06%) |
Apr 30, 2013 | 25.32 | 25.34 | 25.06 | 25.27 | 6,077,395 | -0.07(-0.26%) |
Apr 29, 2013 | 24.98 | 25.46 | 24.95 | 25.34 | 6,942,842 | +0.42(+1.67%) |
Apr 26, 2013 | 24.87 | 25.06 | 24.71 | 24.92 | 7,749,971 | +0.22(+0.87%) |
Apr 25, 2013 | 24.29 | 24.74 | 24.10 | 24.71 | 6,695,798 | +0.59(+2.44%) |
Apr 24, 2013 | 24.28 | 24.44 | 24.09 | 24.12 | 4,145,959 | -0.12(-0.49%) |
Apr 23, 2013 | 24.07 | 24.25 | 23.85 | 24.24 | 5,110,382 | +0.25(+1.02%) |
Apr 22, 2013 | 23.95 | 24.06 | 23.75 | 23.99 | 4,464,694 | +0.03(+0.12%) |
Apr 19, 2013 | 23.84 | 24.03 | 23.79 | 23.96 | 8,194,771 | +0.20(+0.85%) |
Apr 18, 2013 | 23.88 | 23.95 | 23.60 | 23.76 | 5,946,158 | -0.12(-0.50%) |
Apr 17, 2013 | 23.75 | 23.95 | 23.47 | 23.88 | 6,824,637 | -0.08(-0.34%) |
Apr 16, 2013 | 23.55 | 24.03 | 23.46 | 23.96 | 5,675,579 | +0.49(+2.09%) |
Apr 15, 2013 | 24.19 | 24.27 | 23.46 | 23.47 | 9,298,969 | -0.83(-3.43%) |
Apr 12, 2013 | 24.49 | 24.65 | 24.16 | 24.30 | 7,380,154 | -0.25(-1.03%) |
Apr 11, 2013 | 24.65 | 24.72 | 24.48 | 24.56 | 4,376,056 | -0.14(-0.57%) |
Apr 10, 2013 | 24.42 | 24.74 | 24.29 | 24.70 | 5,400,338 | +0.33(+1.34%) |
Apr 09, 2013 | 24.76 | 24.76 | 24.10 | 24.37 | 8,206,916 | -0.44(-1.77%) |
Apr 08, 2013 | 24.65 | 24.81 | 24.56 | 24.81 | 3,682,279 | +0.11(+0.45%) |
Apr 05, 2013 | 24.72 | 24.76 | 24.45 | 24.70 | 4,413,137 | -0.31(-1.25%) |
Apr 04, 2013 | 24.74 | 25.01 | 24.65 | 25.01 | 5,392,710 | +0.27(+1.08%) |
Apr 03, 2013 | 25.35 | 25.39 | 24.62 | 24.74 | 8,794,441 | -0.66(-2.58%) |
Apr 02, 2013 | 25.13 | 25.53 | 25.03 | 25.40 | 9,272,297 | +0.31(+1.25%) |
Apr 01, 2013 | 25.12 | 25.17 | 24.77 | 25.09 | 4,647,423 | -0.03(-0.12%) |
Mar 28, 2013 | 24.52 | 25.15 | 24.48 | 25.12 | 7,966,781 | +0.57(+2.31%) |
Mar 27, 2013 | 24.31 | 24.56 | 24.25 | 24.55 | 4,544,950 | +0.10(+0.43%) |
Mar 26, 2013 | 24.36 | 24.54 | 24.33 | 24.45 | 2,968,453 | +0.19(+0.80%) |
Mar 25, 2013 | 24.51 | 24.57 | 24.20 | 24.25 | 3,674,926 | -0.16(-0.64%) |
Mar 22, 2013 | 24.31 | 24.44 | 24.29 | 24.41 | 2,823,872 | +0.13(+0.52%) |
Mar 21, 2013 | 24.47 | 24.55 | 24.19 | 24.28 | 3,313,733 | -0.30(-1.21%) |
Mar 20, 2013 | 24.48 | 24.67 | 24.44 | 24.58 | 3,750,385 | +0.23(+0.95%) |
Mar 19, 2013 | 24.39 | 24.50 | 24.22 | 24.35 | 4,846,134 | +0.01(+0.03%) |
Mar 18, 2013 | 24.36 | 24.57 | 24.24 | 24.34 | 4,114,414 | -0.23(-0.94%) |
Mar 15, 2013 | 24.42 | 24.58 | 24.27 | 24.57 | 8,660,385 | +0.07(+0.27%) |
Mar 14, 2013 | 24.57 | 24.57 | 24.41 | 24.51 | 4,900,710 | -0.01(-0.06%) |
Mar 13, 2013 | 24.24 | 24.54 | 24.14 | 24.52 | 6,504,292 | +0.28(+1.14%) |
Mar 12, 2013 | 24.13 | 24.34 | 24.05 | 24.25 | 4,922,397 | +0.07(+0.31%) |
Mar 11, 2013 | 24.13 | 24.32 | 24.00 | 24.17 | 3,984,875 | -0.06(-0.25%) |
Mar 08, 2013 | 24.19 | 24.40 | 24.11 | 24.23 | 6,011,141 | -0.02(-0.09%) |
Mar 07, 2013 | 24.16 | 24.29 | 24.07 | 24.25 | 4,062,188 | +0.19(+0.77%) |
Mar 06, 2013 | 24.01 | 24.13 | 23.95 | 24.07 | 5,185,064 | +0.08(+0.34%) |
Mar 05, 2013 | 23.93 | 24.10 | 23.87 | 23.98 | 5,516,550 | +0.14(+0.59%) |
Mar 04, 2013 | 23.76 | 23.92 | 23.61 | 23.84 | 5,262,571 | +0.04(+0.16%) |