Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 28.99 | 29.05 | 28.79 | 28.99 | 17,738,028 | -0.01(-0.03%) |
Apr 29, 2014 | 29.22 | 29.33 | 28.85 | 29.00 | 23,936,496 | -0.12(-0.41%) |
Apr 28, 2014 | 29.51 | 29.57 | 28.66 | 29.12 | 26,144,250 | -0.21(-0.73%) |
Apr 25, 2014 | 29.56 | 29.66 | 29.12 | 29.33 | 44,114,648 | +0.15(+0.51%) |
Apr 24, 2014 | 29.36 | 29.58 | 28.78 | 29.19 | 37,941,512 | +0.29(+0.99%) |
Apr 23, 2014 | 29.34 | 29.34 | 28.83 | 28.90 | 21,633,262 | -0.31(-1.07%) |
Apr 22, 2014 | 28.96 | 29.26 | 28.87 | 29.21 | 21,586,982 | +0.27(+0.95%) |
Apr 21, 2014 | 28.87 | 28.98 | 28.68 | 28.94 | 14,847,292 | +0.14(+0.47%) |
Apr 17, 2014 | 28.97 | 29.31 | 28.80 | 28.80 | 22,520,358 | -0.26(-0.90%) |
Apr 16, 2014 | 28.59 | 29.10 | 28.39 | 29.06 | 27,468,806 | +0.78(+2.76%) |
Apr 15, 2014 | 28.72 | 28.78 | 27.89 | 28.28 | 37,660,912 | -0.17(-0.61%) |
Apr 14, 2014 | 28.59 | 28.76 | 28.20 | 28.46 | 29,656,100 | +0.24(+0.84%) |
Apr 11, 2014 | 28.65 | 28.79 | 28.20 | 28.22 | 39,866,232 | -0.61(-2.12%) |
Apr 10, 2014 | 29.86 | 29.86 | 28.81 | 28.83 | 32,578,986 | -0.93(-3.12%) |
Apr 09, 2014 | 29.41 | 29.84 | 29.23 | 29.76 | 22,057,080 | +0.41(+1.40%) |
Apr 08, 2014 | 29.00 | 29.43 | 28.94 | 29.35 | 25,966,928 | +0.43(+1.49%) |
Apr 07, 2014 | 29.23 | 29.31 | 28.76 | 28.92 | 27,011,862 | -0.46(-1.57%) |
Apr 04, 2014 | 30.20 | 30.34 | 29.28 | 29.38 | 28,519,096 | -0.63(-2.11%) |
Apr 03, 2014 | 30.32 | 30.52 | 29.90 | 30.01 | 17,453,046 | -0.24(-0.79%) |
Apr 02, 2014 | 30.52 | 30.53 | 30.07 | 30.25 | 20,227,352 | -0.14(-0.46%) |
Apr 01, 2014 | 30.23 | 30.78 | 30.14 | 30.39 | 21,290,310 | +0.26(+0.86%) |
Mar 31, 2014 | 30.34 | 30.55 | 30.04 | 30.13 | 18,808,292 | -0.13(-0.43%) |
Mar 28, 2014 | 30.09 | 30.41 | 29.99 | 30.26 | 16,033,984 | +0.12(+0.41%) |
Mar 27, 2014 | 30.00 | 30.36 | 29.84 | 30.13 | 30,874,456 | -0.06(-0.19%) |
Mar 26, 2014 | 30.76 | 30.79 | 30.18 | 30.19 | 20,390,060 | -0.44(-1.43%) |
Mar 25, 2014 | 31.38 | 31.41 | 30.50 | 30.63 | 25,741,380 | -0.48(-1.53%) |
Mar 24, 2014 | 31.57 | 31.66 | 30.88 | 31.11 | 24,403,184 | -0.39(-1.23%) |
Mar 21, 2014 | 32.11 | 32.29 | 31.46 | 31.49 | 43,927,096 | -0.10(-0.33%) |
Mar 20, 2014 | 31.32 | 31.67 | 31.04 | 31.60 | 33,738,400 | +0.43(+1.38%) |
Mar 19, 2014 | 30.79 | 31.75 | 30.72 | 31.17 | 60,852,560 | +0.54(+1.76%) |
Mar 18, 2014 | 30.52 | 30.73 | 30.40 | 30.63 | 14,608,590 | +0.17(+0.57%) |
Mar 17, 2014 | 30.71 | 30.79 | 30.31 | 30.45 | 26,841,360 | -0.04(-0.12%) |
Mar 14, 2014 | 30.42 | 30.75 | 30.39 | 30.49 | 21,830,556 | -0.07(-0.22%) |
Mar 13, 2014 | 31.14 | 31.37 | 30.39 | 30.56 | 27,720,662 | -0.49(-1.59%) |
Mar 12, 2014 | 30.61 | 31.06 | 30.59 | 31.05 | 25,318,536 | +0.25(+0.80%) |
Mar 11, 2014 | 30.38 | 30.96 | 30.32 | 30.80 | 44,682,176 | +0.60(+2.00%) |
Mar 10, 2014 | 30.07 | 30.23 | 29.88 | 30.20 | 21,029,686 | +0.20(+0.67%) |
Mar 07, 2014 | 29.97 | 30.01 | 29.65 | 30.00 | 20,426,110 | +0.16(+0.52%) |
Mar 06, 2014 | 29.49 | 30.11 | 29.47 | 29.84 | 33,522,104 | +0.57(+1.95%) |
Mar 05, 2014 | 29.56 | 29.60 | 29.10 | 29.27 | 23,664,668 | -0.15(-0.50%) |
Mar 04, 2014 | 29.33 | 29.54 | 29.17 | 29.42 | 29,779,836 | +0.49(+1.69%) |
Mar 03, 2014 | 28.74 | 29.04 | 28.74 | 28.93 | 29,833,908 | -0.20(-0.69%) |
Feb 28, 2014 | 29.37 | 29.53 | 28.94 | 29.13 | 54,718,396 | -0.50(-1.70%) |
Feb 27, 2014 | 29.40 | 29.66 | 29.33 | 29.64 | 27,495,112 | +0.17(+0.57%) |
Feb 26, 2014 | 29.07 | 29.65 | 28.72 | 29.47 | 46,593,744 | +0.50(+1.74%) |
Feb 25, 2014 | 29.77 | 29.83 | 28.96 | 28.96 | 45,349,568 | -0.83(-2.77%) |
Feb 24, 2014 | 29.83 | 29.92 | 29.57 | 29.79 | 29,067,624 | +0.00(+0.00%) |
Feb 21, 2014 | 30.29 | 30.32 | 29.77 | 29.79 | 27,495,112 | -0.41(-1.35%) |
Feb 20, 2014 | 30.13 | 30.26 | 29.76 | 30.20 | 20,831,904 | +0.09(+0.31%) |
Feb 19, 2014 | 30.32 | 30.50 | 30.06 | 30.10 | 23,798,634 | -0.27(-0.88%) |
Feb 18, 2014 | 30.79 | 30.79 | 30.36 | 30.37 | 26,606,554 | -0.44(-1.41%) |
Feb 14, 2014 | 30.52 | 30.83 | 30.39 | 30.80 | 20,072,928 | +0.14(+0.46%) |
Feb 13, 2014 | 30.20 | 30.66 | 30.13 | 30.66 | 20,576,638 | +0.32(+1.06%) |
Feb 12, 2014 | 30.58 | 30.82 | 30.26 | 30.34 | 24,251,682 | -0.24(-0.79%) |
Feb 11, 2014 | 30.74 | 30.87 | 30.29 | 30.59 | 39,273,860 | -0.12(-0.40%) |
Feb 10, 2014 | 30.51 | 30.87 | 30.51 | 30.71 | 31,529,670 | +0.31(+1.03%) |
Feb 07, 2014 | 30.22 | 30.58 | 29.84 | 30.40 | 35,702,092 | +0.69(+2.32%) |
Feb 06, 2014 | 29.01 | 29.89 | 28.97 | 29.71 | 33,658,020 | +0.77(+2.65%) |
Feb 05, 2014 | 28.78 | 29.04 | 28.58 | 28.94 | 26,685,960 | -0.07(-0.23%) |
Feb 04, 2014 | 28.74 | 29.23 | 28.48 | 29.01 | 49,788,460 | +0.80(+2.82%) |
Feb 03, 2014 | 29.04 | 29.25 | 28.09 | 28.21 | 49,659,508 | -0.88(-3.02%) |
Jan 31, 2014 | 28.99 | 29.42 | 28.99 | 29.09 | 29,966,852 | -0.32(-1.10%) |
Jan 30, 2014 | 29.56 | 29.62 | 29.17 | 29.41 | 37,113,948 | +0.14(+0.49%) |
Jan 29, 2014 | 30.06 | 30.13 | 29.23 | 29.27 | 39,021,016 | -0.95(-3.15%) |
Jan 28, 2014 | 30.50 | 30.59 | 30.13 | 30.22 | 27,118,478 | -0.13(-0.43%) |
Jan 27, 2014 | 30.77 | 30.77 | 30.27 | 30.35 | 44,515,808 | -0.31(-1.03%) |
Jan 24, 2014 | 30.57 | 31.15 | 30.31 | 30.67 | 80,803,360 | +0.65(+2.17%) |
Jan 23, 2014 | 30.05 | 30.16 | 29.32 | 30.02 | 73,192,216 | -0.09(-0.29%) |
Jan 22, 2014 | 30.25 | 30.35 | 30.08 | 30.10 | 34,154,572 | -0.02(-0.07%) |
Jan 21, 2014 | 30.70 | 30.70 | 29.96 | 30.12 | 45,903,076 | -0.51(-1.67%) |
Jan 17, 2014 | 30.68 | 30.86 | 30.54 | 30.63 | 31,631,378 | -0.16(-0.52%) |
Jan 16, 2014 | 31.01 | 31.16 | 30.73 | 30.79 | 22,182,112 | -0.37(-1.18%) |
Jan 15, 2014 | 30.90 | 31.22 | 30.84 | 31.16 | 21,173,812 | +0.30(+0.97%) |
Jan 14, 2014 | 30.72 | 31.23 | 30.57 | 30.86 | 45,606,260 | +0.14(+0.45%) |
Jan 13, 2014 | 31.65 | 31.65 | 30.58 | 30.72 | 35,805,896 | -1.04(-3.28%) |
Jan 10, 2014 | 31.72 | 31.90 | 31.47 | 31.77 | 15,811,533 | +0.03(+0.09%) |
Jan 09, 2014 | 31.93 | 31.94 | 31.41 | 31.74 | 20,442,770 | -0.18(-0.55%) |
Jan 08, 2014 | 31.61 | 31.96 | 31.57 | 31.91 | 24,886,722 | +0.34(+1.06%) |
Jan 07, 2014 | 31.35 | 31.66 | 31.28 | 31.58 | 19,956,222 | +0.43(+1.37%) |
Jan 06, 2014 | 31.45 | 31.64 | 31.09 | 31.15 | 25,880,842 | -0.32(-1.01%) |
Jan 03, 2014 | 31.62 | 31.81 | 31.47 | 31.47 | 16,002,239 | -0.09(-0.28%) |
Jan 02, 2014 | 31.93 | 32.01 | 31.50 | 31.56 | 20,750,834 | -0.50(-1.56%) |
Dec 31, 2013 | 32.08 | 32.22 | 31.91 | 32.06 | 14,709,346 | -0.07(-0.20%) |
Dec 30, 2013 | 32.23 | 32.24 | 31.85 | 32.13 | 11,572,956 | -0.01(-0.03%) |
Dec 27, 2013 | 32.43 | 32.43 | 32.09 | 32.14 | 11,014,528 | -0.13(-0.39%) |
Dec 26, 2013 | 32.20 | 32.32 | 32.08 | 32.26 | 10,736,781 | +0.13(+0.39%) |
Dec 24, 2013 | 31.94 | 32.21 | 31.88 | 32.14 | 9,527,017 | +0.10(+0.32%) |
Dec 23, 2013 | 31.89 | 32.04 | 31.64 | 32.03 | 18,634,480 | +0.27(+0.85%) |
Dec 20, 2013 | 31.71 | 31.89 | 31.59 | 31.76 | 31,069,038 | +0.21(+0.66%) |
Dec 19, 2013 | 32.00 | 32.11 | 31.50 | 31.55 | 27,877,882 | -0.22(-0.68%) |
Dec 18, 2013 | 31.14 | 31.78 | 31.13 | 31.77 | 25,065,692 | +0.65(+2.09%) |
Dec 17, 2013 | 31.32 | 31.32 | 31.05 | 31.12 | 17,123,496 | -0.15(-0.48%) |
Dec 16, 2013 | 31.10 | 31.49 | 31.05 | 31.27 | 22,849,096 | +0.04(+0.14%) |
Dec 13, 2013 | 31.42 | 31.46 | 31.12 | 31.23 | 19,659,894 | -0.05(-0.17%) |
Dec 12, 2013 | 31.20 | 31.53 | 31.08 | 31.28 | 23,596,274 | +0.03(+0.10%) |
Dec 11, 2013 | 31.74 | 31.90 | 31.20 | 31.25 | 38,512,952 | -0.40(-1.27%) |
Dec 10, 2013 | 32.31 | 32.34 | 31.36 | 31.65 | 64,352,720 | -0.96(-2.95%) |
Dec 09, 2013 | 32.83 | 32.91 | 32.56 | 32.61 | 19,365,522 | -0.09(-0.26%) |
Dec 06, 2013 | 32.97 | 33.03 | 32.60 | 32.70 | 16,433,041 | +0.09(+0.28%) |
Dec 05, 2013 | 32.54 | 32.82 | 32.45 | 32.61 | 16,061,407 | +0.09(+0.28%) |
Dec 04, 2013 | 32.88 | 33.01 | 32.49 | 32.52 | 24,949,802 | -0.43(-1.30%) |
Dec 03, 2013 | 33.02 | 33.19 | 32.84 | 32.95 | 19,298,530 | -0.21(-0.64%) |
Dec 02, 2013 | 33.33 | 33.41 | 33.09 | 33.16 | 14,115,222 | -0.16(-0.48%) |
Nov 29, 2013 | 33.48 | 33.69 | 33.28 | 33.32 | 10,726,513 | -0.07(-0.20%) |
Nov 27, 2013 | 33.29 | 33.50 | 33.21 | 33.38 | 11,618,433 | +0.05(+0.13%) |
Nov 26, 2013 | 33.07 | 33.40 | 32.89 | 33.34 | 21,436,888 | +0.33(+0.99%) |
Nov 25, 2013 | 33.28 | 33.33 | 32.93 | 33.01 | 22,007,542 | -0.26(-0.79%) |
Nov 22, 2013 | 33.42 | 33.42 | 33.17 | 33.27 | 19,362,098 | -0.07(-0.22%) |
Nov 21, 2013 | 32.64 | 33.40 | 32.62 | 33.35 | 32,106,678 | +0.75(+2.31%) |
Nov 20, 2013 | 32.77 | 32.82 | 32.44 | 32.59 | 21,353,760 | -0.09(-0.29%) |
Nov 19, 2013 | 32.72 | 33.10 | 32.66 | 32.69 | 21,334,690 | -0.25(-0.77%) |
Nov 18, 2013 | 33.14 | 33.27 | 32.81 | 32.94 | 20,333,236 | -0.27(-0.80%) |
Nov 15, 2013 | 33.23 | 33.31 | 33.04 | 33.21 | 15,758,722 | +0.02(+0.06%) |
Nov 14, 2013 | 33.35 | 33.35 | 33.04 | 33.19 | 18,698,048 | -0.13(-0.39%) |
Nov 13, 2013 | 32.41 | 33.33 | 32.39 | 33.32 | 30,608,408 | +0.35(+1.05%) |
Nov 12, 2013 | 33.03 | 33.15 | 32.77 | 32.97 | 16,168,496 | -0.05(-0.15%) |
Nov 11, 2013 | 33.10 | 33.19 | 33.01 | 33.02 | 12,591,850 | -0.09(-0.26%) |
Nov 08, 2013 | 32.42 | 33.12 | 32.37 | 33.10 | 28,177,624 | +0.87(+2.69%) |
Nov 07, 2013 | 33.15 | 33.17 | 32.21 | 32.24 | 32,581,436 | -0.84(-2.54%) |
Nov 06, 2013 | 33.59 | 33.63 | 33.01 | 33.08 | 21,001,624 | -0.35(-1.05%) |
Nov 05, 2013 | 32.76 | 33.57 | 32.68 | 33.43 | 24,749,548 | +0.66(+2.02%) |
Nov 04, 2013 | 32.92 | 32.93 | 32.70 | 32.77 | 20,318,756 | +0.00(+0.00%) |
Nov 01, 2013 | 33.24 | 33.24 | 32.48 | 32.77 | 29,446,718 | -0.28(-0.84%) |
Oct 31, 2013 | 32.08 | 33.28 | 32.03 | 33.04 | 50,262,420 | +0.09(+0.27%) |
Oct 30, 2013 | 32.87 | 32.96 | 32.52 | 32.95 | 42,970,644 | +0.49(+1.52%) |
Oct 29, 2013 | 32.29 | 32.46 | 32.23 | 32.46 | 19,373,436 | +0.37(+1.16%) |
Oct 28, 2013 | 32.70 | 32.79 | 32.02 | 32.09 | 27,576,680 | -0.51(-1.56%) |
Oct 25, 2013 | 32.40 | 32.62 | 32.32 | 32.60 | 17,787,436 | +0.37(+1.15%) |
Oct 24, 2013 | 32.35 | 32.39 | 32.01 | 32.23 | 33,124,492 | -0.41(-1.25%) |
Oct 23, 2013 | 32.80 | 32.96 | 32.57 | 32.64 | 19,358,228 | -0.35(-1.05%) |
Oct 22, 2013 | 32.57 | 33.06 | 32.45 | 32.98 | 20,651,850 | +0.59(+1.81%) |
Oct 21, 2013 | 32.25 | 32.58 | 32.07 | 32.40 | 16,606,152 | +0.06(+0.19%) |
Oct 18, 2013 | 32.32 | 32.48 | 32.20 | 32.33 | 22,198,114 | +0.23(+0.72%) |
Oct 17, 2013 | 31.67 | 32.15 | 31.58 | 32.10 | 16,068,492 | +0.29(+0.90%) |
Oct 16, 2013 | 31.47 | 31.89 | 31.35 | 31.82 | 24,783,398 | +0.54(+1.73%) |
Oct 15, 2013 | 31.73 | 31.76 | 31.23 | 31.27 | 19,954,266 | -0.57(-1.78%) |
Oct 14, 2013 | 31.61 | 31.93 | 31.49 | 31.84 | 14,684,114 | +0.11(+0.36%) |
Oct 11, 2013 | 31.48 | 31.73 | 31.34 | 31.73 | 13,565,133 | +0.29(+0.91%) |
Oct 10, 2013 | 31.10 | 31.52 | 31.04 | 31.44 | 16,251,963 | +0.76(+2.47%) |
Oct 09, 2013 | 30.74 | 30.90 | 30.35 | 30.68 | 23,257,738 | -0.11(-0.36%) |
Oct 08, 2013 | 31.44 | 31.81 | 30.76 | 30.79 | 30,998,380 | -0.54(-1.73%) |
Oct 07, 2013 | 31.23 | 31.55 | 31.15 | 31.34 | 12,526,114 | -0.22(-0.70%) |
Oct 04, 2013 | 31.31 | 31.58 | 31.19 | 31.56 | 12,819,963 | +0.22(+0.69%) |
Oct 03, 2013 | 31.38 | 31.58 | 31.12 | 31.34 | 20,276,076 | -0.13(-0.41%) |
Oct 02, 2013 | 31.23 | 31.49 | 31.07 | 31.47 | 14,933,812 | +0.01(+0.04%) |
Oct 01, 2013 | 31.38 | 31.53 | 31.21 | 31.46 | 12,767,472 | +0.08(+0.25%) |
Sep 30, 2013 | 31.19 | 31.42 | 31.00 | 31.38 | 21,735,020 | -0.15(-0.47%) |
Sep 27, 2013 | 31.36 | 31.59 | 31.15 | 31.53 | 15,208,039 | +0.06(+0.19%) |
Sep 26, 2013 | 31.25 | 31.51 | 31.12 | 31.47 | 12,236,680 | +0.34(+1.10%) |
Sep 25, 2013 | 31.33 | 31.40 | 31.01 | 31.12 | 17,787,436 | -0.09(-0.27%) |
Sep 24, 2013 | 30.79 | 31.52 | 30.77 | 31.21 | 18,975,096 | +0.49(+1.58%) |
Sep 23, 2013 | 31.03 | 31.14 | 30.61 | 30.72 | 16,639,510 | -0.31(-1.00%) |
Sep 20, 2013 | 31.09 | 31.39 | 31.01 | 31.03 | 23,634,002 | -0.09(-0.30%) |
Sep 19, 2013 | 31.60 | 31.73 | 31.11 | 31.13 | 19,724,680 | -0.40(-1.27%) |
Sep 18, 2013 | 30.94 | 31.65 | 30.80 | 31.53 | 23,270,002 | +0.53(+1.70%) |
Sep 17, 2013 | 30.68 | 31.08 | 30.65 | 31.00 | 16,337,322 | +0.33(+1.06%) |
Sep 16, 2013 | 31.22 | 31.23 | 30.52 | 30.67 | 21,360,228 | -0.13(-0.44%) |
Sep 13, 2013 | 30.82 | 30.86 | 30.43 | 30.81 | 14,146,454 | -0.04(-0.13%) |
Sep 12, 2013 | 30.78 | 30.95 | 30.63 | 30.85 | 18,711,662 | +0.11(+0.37%) |
Sep 11, 2013 | 30.30 | 30.78 | 30.30 | 30.74 | 24,485,134 | +0.48(+1.58%) |
Sep 10, 2013 | 29.75 | 30.30 | 29.73 | 30.26 | 28,891,888 | +0.73(+2.46%) |
Sep 09, 2013 | 29.22 | 29.55 | 29.22 | 29.53 | 12,109,133 | +0.35(+1.22%) |
Sep 06, 2013 | 29.50 | 29.62 | 28.92 | 29.18 | 15,591,661 | -0.20(-0.67%) |
Sep 05, 2013 | 29.46 | 29.66 | 29.36 | 29.37 | 12,095,397 | -0.04(-0.12%) |
Sep 04, 2013 | 29.12 | 29.46 | 28.98 | 29.41 | 15,948,793 | +0.22(+0.75%) |
Sep 03, 2013 | 29.23 | 29.41 | 29.02 | 29.19 | 17,781,548 | +0.44(+1.53%) |
Aug 30, 2013 | 29.10 | 29.11 | 28.67 | 28.75 | 13,895,284 | -0.27(-0.93%) |
Aug 29, 2013 | 28.84 | 29.29 | 28.74 | 29.02 | 13,515,095 | +0.09(+0.31%) |
Aug 28, 2013 | 28.58 | 29.08 | 28.48 | 28.93 | 15,329,699 | +0.33(+1.14%) |
Aug 27, 2013 | 28.91 | 29.10 | 28.58 | 28.60 | 19,684,454 | -0.70(-2.39%) |
Aug 26, 2013 | 29.38 | 29.44 | 29.19 | 29.30 | 12,090,982 | -0.04(-0.13%) |
Aug 23, 2013 | 29.38 | 29.43 | 29.18 | 29.34 | 14,397,623 | +0.03(+0.10%) |
Aug 22, 2013 | 28.98 | 29.46 | 28.95 | 29.31 | 13,244,303 | +0.49(+1.68%) |
Aug 21, 2013 | 28.71 | 29.11 | 28.65 | 28.83 | 16,966,228 | +0.02(+0.07%) |
Aug 20, 2013 | 28.69 | 28.96 | 28.58 | 28.81 | 14,827,359 | +0.15(+0.53%) |
Aug 19, 2013 | 28.77 | 29.07 | 28.61 | 28.66 | 15,573,510 | -0.17(-0.59%) |
Aug 16, 2013 | 28.94 | 29.11 | 28.76 | 28.83 | 16,997,624 | -0.01(-0.04%) |
Aug 15, 2013 | 29.07 | 29.09 | 28.66 | 28.84 | 17,657,436 | -0.45(-1.54%) |
Aug 14, 2013 | 29.59 | 29.59 | 29.27 | 29.29 | 12,097,359 | -0.32(-1.09%) |
Aug 13, 2013 | 29.80 | 29.80 | 29.33 | 29.61 | 13,190,831 | -0.12(-0.40%) |
Aug 12, 2013 | 29.47 | 29.81 | 29.46 | 29.73 | 13,422,869 | +0.05(+0.18%) |
Aug 09, 2013 | 29.59 | 29.86 | 29.57 | 29.68 | 13,162,869 | -0.06(-0.19%) |
Aug 08, 2013 | 29.67 | 29.92 | 29.52 | 29.74 | 14,530,076 | +0.31(+1.04%) |
Aug 07, 2013 | 29.50 | 29.82 | 29.42 | 29.43 | 17,331,700 | -0.25(-0.84%) |
Aug 06, 2013 | 30.03 | 30.11 | 29.67 | 29.68 | 19,514,718 | -0.39(-1.30%) |
Aug 05, 2013 | 30.17 | 30.19 | 29.97 | 30.07 | 18,709,838 | -0.11(-0.35%) |
Aug 02, 2013 | 29.88 | 30.19 | 29.74 | 30.18 | 23,163,578 | +0.30(+1.02%) |
Aug 01, 2013 | 29.38 | 29.97 | 29.30 | 29.87 | 31,619,926 | +0.89(+3.07%) |
Jul 31, 2013 | 29.33 | 29.47 | 28.95 | 28.98 | 27,668,972 | -0.26(-0.89%) |
Jul 30, 2013 | 29.64 | 29.67 | 29.15 | 29.24 | 24,127,824 | -0.21(-0.72%) |
Jul 29, 2013 | 29.58 | 29.71 | 29.31 | 29.45 | 31,487,588 | -0.37(-1.24%) |
Jul 26, 2013 | 29.51 | 29.89 | 29.21 | 29.82 | 79,435,760 | +2.11(+7.61%) |
Jul 25, 2013 | 27.21 | 27.77 | 27.13 | 27.71 | 39,303,892 | +0.63(+2.34%) |
Jul 24, 2013 | 27.69 | 27.82 | 26.95 | 27.08 | 34,521,524 | -0.43(-1.55%) |
Jul 23, 2013 | 28.15 | 28.18 | 27.42 | 27.51 | 20,825,278 | -0.55(-1.97%) |
Jul 22, 2013 | 28.08 | 28.14 | 27.87 | 28.06 | 16,135,888 | +0.09(+0.33%) |
Jul 19, 2013 | 27.88 | 28.10 | 27.81 | 27.97 | 17,703,282 | +0.13(+0.45%) |
Jul 18, 2013 | 27.83 | 28.05 | 27.66 | 27.84 | 21,001,400 | +0.11(+0.41%) |
Jul 17, 2013 | 28.35 | 28.38 | 27.60 | 27.73 | 29,880,346 | -0.54(-1.90%) |
Jul 16, 2013 | 28.31 | 28.34 | 28.08 | 28.26 | 14,926,644 | -0.06(-0.20%) |
Jul 15, 2013 | 28.33 | 28.42 | 28.27 | 28.32 | 15,203,127 | -0.02(-0.09%) |
Jul 12, 2013 | 28.15 | 28.34 | 27.96 | 28.34 | 23,876,432 | +0.15(+0.55%) |
Jul 11, 2013 | 27.92 | 28.26 | 27.79 | 28.19 | 20,627,508 | +0.50(+1.82%) |
Jul 10, 2013 | 27.59 | 27.69 | 27.42 | 27.68 | 19,901,864 | -0.01(-0.04%) |
Jul 09, 2013 | 28.01 | 28.05 | 27.64 | 27.70 | 18,350,212 | -0.07(-0.23%) |
Jul 08, 2013 | 27.62 | 27.98 | 27.60 | 27.76 | 19,752,308 | +0.23(+0.84%) |
Jul 05, 2013 | 27.59 | 27.64 | 27.20 | 27.53 | 12,764,959 | +0.17(+0.62%) |
Jul 03, 2013 | 27.01 | 27.51 | 26.99 | 27.36 | 13,815,300 | +0.21(+0.76%) |
Jul 02, 2013 | 26.93 | 27.32 | 26.86 | 27.15 | 16,642,118 | +0.22(+0.83%) |
Jul 01, 2013 | 26.87 | 27.03 | 26.76 | 26.93 | 16,461,568 | +0.30(+1.11%) |
Jun 28, 2013 | 26.63 | 26.93 | 26.59 | 26.63 | 26,656,022 | -0.07(-0.27%) |
Jun 27, 2013 | 26.94 | 27.03 | 26.69 | 26.71 | 15,486,989 | -0.04(-0.17%) |
Jun 26, 2013 | 26.58 | 27.12 | 26.38 | 26.75 | 23,480,894 | +0.43(+1.64%) |
Jun 25, 2013 | 26.23 | 26.57 | 26.20 | 26.32 | 24,246,388 | +0.30(+1.14%) |
Jun 24, 2013 | 26.02 | 26.25 | 25.68 | 26.02 | 24,384,628 | -0.28(-1.05%) |
Jun 21, 2013 | 26.71 | 26.80 | 26.11 | 26.30 | 36,182,880 | -0.22(-0.81%) |
Jun 20, 2013 | 26.76 | 26.96 | 26.44 | 26.51 | 28,550,078 | -0.48(-1.79%) |
Jun 19, 2013 | 27.25 | 27.43 | 27.00 | 27.00 | 26,190,132 | -0.28(-1.03%) |
Jun 18, 2013 | 26.83 | 27.29 | 26.81 | 27.28 | 18,334,470 | +0.44(+1.62%) |
Jun 17, 2013 | 26.91 | 27.06 | 26.71 | 26.84 | 19,963,360 | +0.17(+0.66%) |
Jun 14, 2013 | 26.81 | 27.10 | 26.61 | 26.67 | 24,240,484 | -0.15(-0.56%) |
Jun 13, 2013 | 26.24 | 26.91 | 26.05 | 26.82 | 29,295,894 | +0.62(+2.36%) |
Jun 12, 2013 | 26.76 | 26.83 | 26.12 | 26.20 | 24,770,328 | -0.39(-1.48%) |
Jun 11, 2013 | 26.62 | 26.88 | 26.55 | 26.60 | 19,426,628 | -0.28(-1.04%) |
Jun 10, 2013 | 26.69 | 26.96 | 26.62 | 26.88 | 30,532,196 | +0.44(+1.65%) |
Jun 07, 2013 | 25.78 | 26.46 | 25.78 | 26.44 | 33,829,824 | +0.82(+3.21%) |
Jun 06, 2013 | 25.35 | 25.64 | 25.34 | 25.62 | 21,216,880 | +0.28(+1.09%) |
Jun 05, 2013 | 25.63 | 25.73 | 25.33 | 25.34 | 20,683,592 | -0.40(-1.56%) |
Jun 04, 2013 | 25.45 | 26.08 | 25.45 | 25.75 | 21,209,992 | -0.05(-0.21%) |
Jun 03, 2013 | 25.72 | 25.83 | 25.46 | 25.80 | 28,085,174 | +0.13(+0.51%) |
May 31, 2013 | 25.70 | 26.16 | 25.53 | 25.67 | 25,104,370 | -0.13(-0.52%) |
May 30, 2013 | 25.97 | 26.03 | 25.80 | 25.80 | 21,643,904 | -0.06(-0.25%) |
May 29, 2013 | 25.93 | 26.06 | 25.66 | 25.87 | 18,602,098 | -0.26(-0.98%) |
May 28, 2013 | 26.10 | 26.30 | 26.03 | 26.12 | 18,297,572 | +0.37(+1.42%) |
May 24, 2013 | 25.64 | 25.77 | 25.45 | 25.76 | 16,006,994 | -0.07(-0.25%) |
May 23, 2013 | 25.89 | 25.95 | 25.62 | 25.82 | 20,314,128 | -0.26(-0.98%) |
May 22, 2013 | 26.08 | 26.40 | 26.00 | 26.08 | 27,092,392 | -0.04(-0.16%) |
May 21, 2013 | 26.03 | 26.21 | 25.97 | 26.12 | 16,207,715 | +0.17(+0.66%) |
May 20, 2013 | 26.03 | 26.27 | 25.93 | 25.95 | 17,739,688 | -0.12(-0.47%) |
May 17, 2013 | 25.92 | 26.08 | 25.82 | 26.07 | 17,057,334 | +0.24(+0.91%) |
May 16, 2013 | 26.02 | 26.05 | 25.79 | 25.84 | 16,385,805 | -0.21(-0.81%) |
May 15, 2013 | 25.74 | 26.10 | 25.70 | 26.05 | 23,748,520 | +0.51(+1.99%) |
May 13, 2013 | 25.69 | 25.71 | 25.45 | 25.54 | 14,530,122 | -0.11(-0.44%) |
May 10, 2013 | 25.44 | 25.69 | 25.36 | 25.65 | 18,401,870 | +0.30(+1.19%) |
May 09, 2013 | 25.47 | 25.57 | 25.22 | 25.35 | 20,359,882 | -0.02(-0.08%) |
May 08, 2013 | 25.34 | 25.38 | 25.10 | 25.37 | 13,549,148 | +0.09(+0.35%) |
May 07, 2013 | 25.42 | 25.42 | 25.09 | 25.28 | 18,438,274 | -0.03(-0.13%) |
May 06, 2013 | 25.12 | 25.31 | 25.09 | 25.31 | 17,269,856 | +0.25(+0.99%) |
May 03, 2013 | 24.65 | 25.11 | 24.59 | 25.07 | 24,275,832 | +0.60(+2.47%) |
May 02, 2013 | 24.49 | 24.59 | 24.15 | 24.46 | 15,396,560 | +0.10(+0.40%) |