Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.95 | 27.02 | 26.84 | 27.00 | 19,894,046 | -0.11(-0.40%) |
Apr 29, 2014 | 27.18 | 27.35 | 27.11 | 27.11 | 27,363,762 | +0.36(+1.33%) |
Apr 28, 2014 | 26.75 | 26.84 | 26.60 | 26.75 | 24,104,974 | -0.07(-0.26%) |
Apr 25, 2014 | 26.67 | 26.85 | 26.49 | 26.82 | 31,013,950 | -0.22(-0.80%) |
Apr 24, 2014 | 27.16 | 27.16 | 26.85 | 27.04 | 29,277,858 | +0.04(+0.14%) |
Apr 23, 2014 | 27.02 | 27.04 | 26.83 | 27.00 | 26,312,056 | -0.37(-1.36%) |
Apr 22, 2014 | 27.47 | 27.52 | 27.36 | 27.37 | 17,740,344 | -0.14(-0.51%) |
Apr 21, 2014 | 27.55 | 27.59 | 27.37 | 27.51 | 14,315,877 | -0.18(-0.64%) |
Apr 17, 2014 | 27.61 | 27.69 | 27.69 | 27.69 | 22,795,532 | +0.07(+0.25%) |
Apr 16, 2014 | 27.53 | 27.71 | 27.47 | 27.62 | 30,479,286 | +0.34(+1.25%) |
Apr 15, 2014 | 27.41 | 27.48 | 27.04 | 27.28 | 59,071,040 | -0.70(-2.51%) |
Apr 14, 2014 | 28.12 | 28.17 | 27.86 | 27.98 | 21,103,296 | +0.05(+0.17%) |
Apr 11, 2014 | 27.85 | 28.02 | 27.81 | 27.94 | 32,169,526 | -0.42(-1.47%) |
Apr 10, 2014 | 28.68 | 28.91 | 28.29 | 28.35 | 50,301,004 | -0.11(-0.38%) |
Apr 09, 2014 | 28.39 | 28.58 | 28.11 | 28.46 | 31,788,130 | +0.34(+1.21%) |
Apr 08, 2014 | 28.18 | 28.45 | 28.07 | 28.12 | 47,633,020 | +0.44(+1.59%) |
Apr 07, 2014 | 27.70 | 27.79 | 27.52 | 27.68 | 26,638,232 | +0.14(+0.51%) |
Apr 04, 2014 | 27.90 | 28.13 | 27.47 | 27.54 | 42,416,424 | -0.09(-0.34%) |
Apr 03, 2014 | 27.57 | 27.69 | 27.37 | 27.64 | 26,291,646 | -0.07(-0.25%) |
Apr 02, 2014 | 27.57 | 27.74 | 27.52 | 27.71 | 16,684,251 | -0.05(-0.17%) |
Apr 01, 2014 | 27.75 | 27.83 | 27.61 | 27.75 | 20,045,554 | +0.09(+0.34%) |
Mar 31, 2014 | 27.70 | 27.81 | 27.63 | 27.66 | 25,598,580 | -0.04(-0.14%) |
Mar 28, 2014 | 27.59 | 27.90 | 27.57 | 27.70 | 72,133,376 | +0.56(+2.08%) |
Mar 27, 2014 | 27.00 | 27.89 | 27.00 | 27.13 | 29,674,968 | +0.19(+0.72%) |
Mar 26, 2014 | 27.11 | 27.23 | 26.89 | 26.94 | 30,463,400 | +0.06(+0.23%) |
Mar 25, 2014 | 26.81 | 27.01 | 26.74 | 26.88 | 43,706,608 | +0.22(+0.81%) |
Mar 24, 2014 | 26.70 | 26.75 | 26.54 | 26.66 | 50,056,376 | +0.42(+1.59%) |
Mar 21, 2014 | 26.12 | 26.61 | 26.10 | 26.24 | 82,049,232 | +0.73(+2.88%) |
Mar 20, 2014 | 25.30 | 25.57 | 25.19 | 25.51 | 35,218,316 | -0.08(-0.30%) |
Mar 19, 2014 | 25.72 | 25.86 | 25.43 | 25.59 | 35,131,804 | -0.41(-1.58%) |
Mar 18, 2014 | 25.82 | 26.07 | 25.80 | 26.00 | 36,295,064 | +0.43(+1.69%) |
Mar 17, 2014 | 25.66 | 25.81 | 25.54 | 25.56 | 27,581,324 | +0.03(+0.12%) |
Mar 14, 2014 | 25.53 | 25.80 | 25.46 | 25.53 | 35,689,688 | +0.04(+0.15%) |
Mar 13, 2014 | 26.03 | 26.05 | 25.34 | 25.49 | 73,247,584 | -0.64(-2.46%) |
Mar 12, 2014 | 25.98 | 26.19 | 25.86 | 26.14 | 34,122,568 | -0.07(-0.27%) |
Mar 11, 2014 | 26.62 | 26.68 | 26.11 | 26.21 | 50,609,068 | -0.42(-1.57%) |
Mar 10, 2014 | 26.57 | 26.65 | 26.40 | 26.62 | 31,683,554 | -0.43(-1.57%) |
Mar 07, 2014 | 27.22 | 27.27 | 26.14 | 27.05 | 30,770,160 | -0.30(-1.10%) |
Mar 06, 2014 | 27.16 | 27.49 | 27.16 | 27.35 | 28,301,120 | +0.29(+1.06%) |
Mar 05, 2014 | 26.99 | 27.12 | 26.86 | 27.06 | 28,505,514 | -0.27(-0.99%) |
Mar 04, 2014 | 27.37 | 27.44 | 27.22 | 27.33 | 23,740,578 | +0.31(+1.14%) |
Mar 03, 2014 | 26.88 | 27.09 | 26.77 | 27.02 | 37,014,812 | -0.33(-1.22%) |
Feb 28, 2014 | 27.60 | 27.67 | 27.26 | 27.36 | 30,729,296 | -0.30(-1.09%) |
Feb 27, 2014 | 27.54 | 27.71 | 27.43 | 27.66 | 38,037,464 | +0.74(+2.76%) |
Feb 26, 2014 | 27.07 | 27.15 | 26.88 | 26.92 | 30,272,592 | +0.09(+0.35%) |
Feb 25, 2014 | 27.02 | 27.10 | 26.73 | 26.82 | 41,045,924 | -0.47(-1.73%) |
Feb 24, 2014 | 27.26 | 27.48 | 27.26 | 27.30 | 25,428,818 | -0.33(-1.20%) |
Feb 21, 2014 | 27.46 | 27.67 | 27.45 | 27.63 | 34,099,164 | +0.05(+0.17%) |
Feb 20, 2014 | 27.47 | 27.81 | 27.28 | 27.58 | 25,377,216 | -0.23(-0.83%) |
Feb 19, 2014 | 27.64 | 27.98 | 27.62 | 27.81 | 39,077,300 | +0.14(+0.50%) |
Feb 18, 2014 | 27.77 | 27.86 | 27.58 | 27.67 | 22,417,092 | +0.02(+0.06%) |
Feb 14, 2014 | 27.50 | 27.66 | 27.66 | 27.66 | 21,781,464 | +0.24(+0.87%) |
Feb 13, 2014 | 27.09 | 27.46 | 27.06 | 27.42 | 24,318,450 | +0.07(+0.25%) |
Feb 12, 2014 | 27.67 | 27.79 | 27.34 | 27.35 | 33,889,104 | -0.02(-0.06%) |
Feb 11, 2014 | 26.36 | 27.40 | 26.97 | 27.37 | 49,339,012 | +1.01(+3.81%) |
Feb 10, 2014 | 26.55 | 26.56 | 26.20 | 26.36 | 30,024,246 | -0.23(-0.87%) |
Feb 07, 2014 | 26.64 | 26.74 | 26.47 | 26.59 | 27,547,824 | +0.10(+0.38%) |
Feb 06, 2014 | 26.18 | 26.51 | 26.17 | 26.49 | 27,588,738 | +0.43(+1.66%) |
Feb 05, 2014 | 26.09 | 26.25 | 25.87 | 26.06 | 32,978,902 | -0.33(-1.26%) |
Feb 04, 2014 | 26.17 | 26.53 | 26.15 | 26.39 | 25,958,274 | +0.30(+1.16%) |
Feb 03, 2014 | 26.60 | 26.60 | 26.02 | 26.09 | 36,173,008 | -0.64(-2.40%) |
Jan 31, 2014 | 26.56 | 26.85 | 26.36 | 26.73 | 35,739,028 | -0.06(-0.23%) |
Jan 30, 2014 | 26.95 | 27.10 | 26.77 | 26.79 | 33,725,188 | +0.12(+0.46%) |
Jan 29, 2014 | 26.55 | 26.83 | 26.41 | 26.67 | 48,923,308 | -0.04(-0.14%) |
Jan 28, 2014 | 26.62 | 26.82 | 26.56 | 26.71 | 32,450,030 | +0.30(+1.14%) |
Jan 27, 2014 | 26.53 | 27.25 | 26.24 | 26.41 | 43,266,392 | -0.05(-0.18%) |
Jan 24, 2014 | 26.85 | 26.86 | 26.42 | 26.45 | 60,992,556 | -0.62(-2.28%) |
Jan 23, 2014 | 27.53 | 27.54 | 27.04 | 27.07 | 52,343,668 | -1.27(-4.47%) |
Jan 22, 2014 | 28.07 | 28.35 | 27.97 | 28.34 | 30,562,244 | +0.66(+2.40%) |
Jan 21, 2014 | 27.84 | 27.88 | 27.49 | 27.67 | 25,161,868 | +0.00(+0.00%) |
Jan 17, 2014 | 27.77 | 27.67 | 27.67 | 27.67 | 32,446,718 | -0.05(-0.17%) |
Jan 16, 2014 | 27.85 | 27.91 | 27.67 | 27.72 | 29,296,326 | -0.26(-0.91%) |
Jan 15, 2014 | 28.03 | 28.06 | 27.87 | 27.98 | 18,024,184 | -0.05(-0.19%) |
Jan 14, 2014 | 27.81 | 28.06 | 27.64 | 28.03 | 26,045,338 | +0.43(+1.54%) |
Jan 13, 2014 | 27.88 | 27.93 | 27.57 | 27.60 | 28,751,402 | -0.56(-1.98%) |
Jan 10, 2014 | 27.90 | 28.23 | 27.86 | 28.16 | 29,615,252 | +0.50(+1.82%) |
Jan 09, 2014 | 27.92 | 27.93 | 27.50 | 27.66 | 33,871,416 | -0.52(-1.84%) |
Jan 08, 2014 | 28.05 | 28.22 | 28.04 | 28.18 | 34,102,704 | +0.33(+1.19%) |
Jan 07, 2014 | 27.75 | 27.93 | 27.71 | 27.84 | 22,727,674 | +0.01(+0.03%) |
Jan 06, 2014 | 28.01 | 28.04 | 27.83 | 27.84 | 39,647,784 | -0.50(-1.77%) |
Jan 03, 2014 | 28.56 | 28.57 | 28.24 | 28.34 | 30,646,534 | -0.36(-1.24%) |
Jan 02, 2014 | 29.20 | 29.21 | 28.69 | 28.69 | 40,355,116 | -0.97(-3.26%) |
Dec 31, 2013 | 29.44 | 29.66 | 29.66 | 29.66 | 16,109,714 | +0.31(+1.05%) |
Dec 30, 2013 | 29.34 | 29.45 | 29.26 | 29.35 | 12,377,227 | -0.18(-0.60%) |
Dec 27, 2013 | 29.40 | 29.55 | 29.31 | 29.53 | 13,280,777 | +0.43(+1.49%) |
Dec 26, 2013 | 29.12 | 29.17 | 29.03 | 29.10 | 7,997,156 | -0.24(-0.82%) |
Dec 24, 2013 | 29.20 | 29.42 | 29.15 | 29.34 | 13,063,263 | +0.53(+1.82%) |
Dec 23, 2013 | 28.83 | 28.99 | 28.71 | 28.81 | 18,398,646 | -0.04(-0.13%) |
Dec 20, 2013 | 28.90 | 29.03 | 28.80 | 28.85 | 27,237,300 | -0.21(-0.72%) |
Dec 19, 2013 | 29.03 | 29.21 | 28.79 | 29.06 | 27,725,304 | -0.68(-2.29%) |
Dec 18, 2013 | 29.52 | 29.98 | 29.00 | 29.74 | 40,473,492 | +0.58(+1.99%) |
Dec 17, 2013 | 29.31 | 29.34 | 29.11 | 29.16 | 21,187,948 | -0.37(-1.25%) |
Dec 16, 2013 | 29.59 | 29.83 | 29.51 | 29.53 | 20,911,156 | -0.01(-0.03%) |
Dec 13, 2013 | 29.66 | 29.67 | 29.41 | 29.53 | 21,117,426 | +0.21(+0.71%) |
Dec 12, 2013 | 29.43 | 29.45 | 29.24 | 29.33 | 23,233,488 | -0.32(-1.09%) |
Dec 11, 2013 | 30.01 | 30.03 | 29.49 | 29.65 | 58,577,060 | -1.00(-3.26%) |
Dec 10, 2013 | 30.43 | 30.67 | 30.40 | 30.65 | 21,557,748 | -0.04(-0.13%) |
Dec 09, 2013 | 30.77 | 30.83 | 30.67 | 30.69 | 15,389,720 | -0.21(-0.67%) |
Dec 06, 2013 | 30.80 | 30.97 | 30.65 | 30.90 | 28,493,842 | +0.58(+1.90%) |
Dec 05, 2013 | 30.50 | 30.57 | 30.29 | 30.32 | 18,407,416 | -0.18(-0.61%) |
Dec 04, 2013 | 30.30 | 30.66 | 30.15 | 30.50 | 24,342,528 | +0.16(+0.53%) |
Dec 03, 2013 | 30.47 | 30.55 | 30.13 | 30.34 | 30,775,108 | -0.28(-0.90%) |
Dec 02, 2013 | 30.94 | 31.03 | 30.55 | 30.62 | 22,476,484 | -0.26(-0.85%) |
Nov 29, 2013 | 30.82 | 30.97 | 30.76 | 30.88 | 22,586,978 | -0.05(-0.15%) |
Nov 27, 2013 | 30.64 | 30.96 | 30.50 | 30.93 | 36,253,252 | +0.62(+2.06%) |
Nov 26, 2013 | 30.16 | 30.38 | 30.09 | 30.30 | 15,532,268 | +0.16(+0.54%) |
Nov 25, 2013 | 30.56 | 30.57 | 30.09 | 30.14 | 27,090,986 | -0.61(-1.98%) |
Nov 22, 2013 | 30.55 | 30.78 | 30.50 | 30.75 | 29,270,656 | +0.18(+0.60%) |
Nov 21, 2013 | 30.29 | 30.57 | 30.21 | 30.57 | 33,977,884 | +0.12(+0.38%) |
Nov 20, 2013 | 30.64 | 30.72 | 30.40 | 30.45 | 25,935,792 | -0.24(-0.78%) |
Nov 19, 2013 | 30.64 | 30.88 | 30.62 | 30.69 | 41,292,920 | +0.05(+0.15%) |
Nov 18, 2013 | 30.64 | 30.93 | 30.58 | 30.64 | 64,473,944 | +1.06(+3.59%) |
Nov 15, 2013 | 29.29 | 29.98 | 29.27 | 29.58 | 72,542,336 | +1.24(+4.39%) |
Nov 14, 2013 | 28.05 | 28.41 | 27.95 | 28.34 | 28,712,538 | -0.06(-0.20%) |
Nov 12, 2013 | 28.57 | 28.60 | 28.26 | 28.39 | 45,637,860 | -0.25(-0.87%) |
Nov 11, 2013 | 28.69 | 28.76 | 28.60 | 28.65 | 21,518,480 | +0.30(+1.05%) |
Nov 08, 2013 | 28.17 | 28.37 | 28.04 | 28.35 | 26,900,814 | +0.16(+0.56%) |
Nov 07, 2013 | 28.61 | 28.61 | 28.14 | 28.19 | 35,369,648 | -0.47(-1.62%) |
Nov 06, 2013 | 28.80 | 28.86 | 28.63 | 28.66 | 14,391,924 | -0.03(-0.09%) |
Nov 05, 2013 | 28.70 | 28.81 | 28.61 | 28.68 | 34,188,440 | -0.47(-1.61%) |
Nov 04, 2013 | 29.06 | 29.25 | 29.06 | 29.15 | 19,226,214 | +0.04(+0.15%) |
Nov 01, 2013 | 29.07 | 29.26 | 28.88 | 29.11 | 19,484,972 | +0.20(+0.69%) |
Oct 31, 2013 | 29.07 | 29.15 | 28.86 | 28.91 | 25,265,384 | +0.02(+0.08%) |
Oct 30, 2013 | 29.03 | 29.06 | 28.75 | 28.89 | 32,328,964 | +0.39(+1.38%) |
Oct 29, 2013 | 28.47 | 28.57 | 28.46 | 28.50 | 14,473,963 | +0.37(+1.31%) |
Oct 28, 2013 | 28.15 | 28.30 | 28.06 | 28.13 | 19,519,858 | +0.09(+0.33%) |
Oct 25, 2013 | 28.03 | 28.08 | 27.93 | 28.03 | 21,315,792 | -0.03(-0.12%) |
Oct 24, 2013 | 28.26 | 28.28 | 27.99 | 28.07 | 37,398,700 | -0.33(-1.15%) |
Oct 23, 2013 | 28.55 | 28.55 | 28.34 | 28.39 | 47,880,972 | -0.98(-3.33%) |
Oct 22, 2013 | 29.37 | 29.62 | 29.35 | 29.37 | 24,290,584 | -0.00(-0.01%) |
Oct 21, 2013 | 29.43 | 29.46 | 29.31 | 29.38 | 20,904,872 | +0.02(+0.07%) |
Oct 18, 2013 | 29.46 | 29.54 | 29.35 | 29.36 | 18,344,706 | +0.03(+0.11%) |
Oct 17, 2013 | 29.12 | 29.38 | 29.07 | 29.33 | 20,391,174 | -0.07(-0.25%) |
Oct 16, 2013 | 29.35 | 29.54 | 29.32 | 29.40 | 21,159,724 | +0.07(+0.22%) |
Oct 15, 2013 | 29.53 | 29.61 | 29.26 | 29.33 | 22,732,058 | -0.29(-0.99%) |
Oct 14, 2013 | 29.29 | 29.74 | 29.23 | 29.63 | 17,666,016 | +0.11(+0.38%) |
Oct 11, 2013 | 29.23 | 29.56 | 29.20 | 29.51 | 14,882,481 | +0.17(+0.56%) |
Oct 10, 2013 | 29.03 | 29.38 | 29.03 | 29.35 | 23,753,974 | +0.32(+1.10%) |
Oct 09, 2013 | 29.02 | 29.14 | 28.76 | 29.03 | 31,880,930 | +0.15(+0.52%) |
Oct 08, 2013 | 29.18 | 29.25 | 28.84 | 28.88 | 18,483,442 | -0.05(-0.19%) |
Oct 07, 2013 | 28.76 | 29.07 | 28.76 | 28.93 | 15,939,156 | -0.32(-1.08%) |
Oct 04, 2013 | 29.13 | 29.39 | 29.11 | 29.25 | 17,492,424 | +0.38(+1.33%) |
Oct 03, 2013 | 29.24 | 29.25 | 28.71 | 28.86 | 22,570,418 | -0.05(-0.16%) |
Oct 02, 2013 | 28.70 | 28.94 | 28.64 | 28.91 | 20,553,144 | -0.02(-0.08%) |
Oct 01, 2013 | 28.64 | 28.94 | 28.62 | 28.93 | 29,842,716 | -0.04(-0.13%) |
Sep 27, 2013 | 28.95 | 29.03 | 28.85 | 28.97 | 15,832,685 | -0.19(-0.66%) |
Sep 26, 2013 | 29.17 | 29.30 | 28.99 | 29.16 | 20,082,338 | -0.01(-0.04%) |
Sep 25, 2013 | 29.33 | 29.39 | 29.09 | 29.18 | 21,062,504 | -0.15(-0.51%) |
Sep 24, 2013 | 29.33 | 29.51 | 29.22 | 29.33 | 20,958,692 | -0.41(-1.38%) |
Sep 23, 2013 | 29.56 | 29.85 | 29.56 | 29.74 | 18,596,264 | +0.17(+0.56%) |
Sep 20, 2013 | 30.02 | 30.05 | 29.55 | 29.57 | 22,099,928 | -0.35(-1.16%) |
Sep 19, 2013 | 29.93 | 30.05 | 29.71 | 29.92 | 31,222,534 | -0.22(-0.72%) |
Sep 18, 2013 | 29.40 | 30.19 | 29.25 | 30.13 | 40,581,488 | +0.58(+1.95%) |
Sep 17, 2013 | 29.58 | 29.63 | 29.47 | 29.56 | 16,091,458 | -0.14(-0.47%) |
Sep 16, 2013 | 29.86 | 29.87 | 29.56 | 29.70 | 24,844,836 | +0.30(+1.01%) |
Sep 13, 2013 | 29.21 | 29.43 | 29.19 | 29.40 | 14,519,688 | +0.10(+0.35%) |
Sep 12, 2013 | 29.59 | 29.61 | 29.23 | 29.30 | 27,849,576 | -0.33(-1.12%) |
Sep 11, 2013 | 29.53 | 29.70 | 29.45 | 29.63 | 22,244,504 | -0.22(-0.75%) |
Sep 10, 2013 | 29.70 | 29.92 | 29.62 | 29.85 | 44,449,808 | +0.40(+1.36%) |
Sep 09, 2013 | 29.10 | 29.51 | 29.07 | 29.45 | 41,122,932 | +0.69(+2.38%) |
Sep 06, 2013 | 28.85 | 28.96 | 28.54 | 28.76 | 24,309,908 | +0.12(+0.40%) |
Sep 05, 2013 | 28.51 | 28.73 | 28.46 | 28.65 | 26,539,624 | +0.29(+1.03%) |
Sep 04, 2013 | 28.19 | 28.43 | 28.09 | 28.36 | 22,047,132 | +0.48(+1.71%) |
Sep 03, 2013 | 28.10 | 28.23 | 27.85 | 27.88 | 31,846,920 | +0.85(+3.13%) |
Aug 30, 2013 | 27.01 | 27.10 | 26.78 | 27.03 | 21,938,488 | +0.02(+0.06%) |
Aug 29, 2013 | 27.03 | 27.28 | 26.96 | 27.02 | 20,864,918 | +0.09(+0.34%) |
Aug 28, 2013 | 26.83 | 27.14 | 26.72 | 26.93 | 18,366,834 | -0.07(-0.24%) |
Aug 27, 2013 | 27.22 | 27.24 | 26.89 | 26.99 | 37,685,980 | -0.46(-1.69%) |
Aug 26, 2013 | 27.68 | 27.74 | 27.34 | 27.46 | 21,116,266 | +0.01(+0.05%) |
Aug 23, 2013 | 27.36 | 27.79 | 27.17 | 27.44 | 24,004,408 | -0.10(-0.36%) |
Aug 22, 2013 | 27.31 | 27.63 | 27.31 | 27.54 | 28,014,896 | +0.72(+2.70%) |
Aug 21, 2013 | 27.02 | 27.07 | 26.64 | 26.82 | 33,653,400 | -0.55(-2.02%) |
Aug 20, 2013 | 27.30 | 27.54 | 27.28 | 27.37 | 21,336,408 | -0.38(-1.36%) |
Aug 19, 2013 | 27.98 | 28.02 | 27.70 | 27.75 | 18,674,598 | -0.08(-0.28%) |
Aug 16, 2013 | 28.09 | 28.10 | 27.79 | 27.83 | 19,020,074 | +0.01(+0.03%) |
Aug 15, 2013 | 27.89 | 27.95 | 27.63 | 27.82 | 26,968,886 | -0.20(-0.71%) |
Aug 14, 2013 | 28.03 | 28.13 | 27.95 | 28.02 | 26,325,110 | +0.02(+0.08%) |
Aug 13, 2013 | 27.95 | 28.16 | 27.81 | 27.99 | 39,771,204 | +0.56(+2.05%) |
Aug 12, 2013 | 27.14 | 27.48 | 27.13 | 27.43 | 41,913,640 | +0.86(+3.24%) |
Aug 09, 2013 | 26.45 | 26.71 | 26.41 | 26.57 | 28,364,200 | +0.10(+0.38%) |
Aug 08, 2013 | 26.25 | 26.57 | 26.07 | 26.47 | 34,249,656 | +0.48(+1.84%) |
Aug 07, 2013 | 26.11 | 26.20 | 25.95 | 25.99 | 23,542,968 | -0.50(-1.89%) |
Aug 06, 2013 | 26.56 | 26.61 | 26.32 | 26.49 | 14,688,710 | -0.18(-0.69%) |
Aug 05, 2013 | 26.72 | 26.73 | 26.52 | 26.68 | 19,496,838 | -0.23(-0.86%) |
Aug 02, 2013 | 26.76 | 26.96 | 26.76 | 26.91 | 10,799,129 | +0.04(+0.16%) |
Aug 01, 2013 | 26.63 | 27.03 | 26.63 | 26.87 | 25,677,342 | +0.50(+1.91%) |
Jul 31, 2013 | 26.44 | 26.66 | 26.22 | 26.36 | 23,710,028 | -0.11(-0.41%) |
Jul 30, 2013 | 26.66 | 26.67 | 26.38 | 26.47 | 18,335,690 | +0.07(+0.26%) |
Jul 29, 2013 | 26.44 | 26.53 | 26.32 | 26.40 | 14,888,417 | -0.32(-1.18%) |
Jul 26, 2013 | 26.52 | 26.77 | 26.30 | 26.72 | 21,096,838 | +0.06(+0.23%) |
Jul 25, 2013 | 26.40 | 26.68 | 26.39 | 26.66 | 17,050,106 | +0.23(+0.87%) |
Jul 24, 2013 | 26.58 | 26.64 | 26.18 | 26.43 | 23,131,532 | -0.28(-1.04%) |
Jul 23, 2013 | 26.63 | 26.87 | 26.49 | 26.70 | 29,292,956 | +0.72(+2.75%) |
Jul 22, 2013 | 25.82 | 26.04 | 25.74 | 25.99 | 14,560,425 | +0.03(+0.12%) |
Jul 19, 2013 | 25.87 | 26.05 | 25.79 | 25.96 | 25,316,402 | +0.08(+0.30%) |
Jul 18, 2013 | 25.96 | 26.06 | 25.82 | 25.88 | 13,535,770 | -0.13(-0.49%) |
Jul 17, 2013 | 26.12 | 26.25 | 26.00 | 26.01 | 12,965,590 | +0.13(+0.52%) |
Jul 16, 2013 | 25.81 | 25.89 | 25.66 | 25.87 | 12,251,707 | +0.05(+0.21%) |
Jul 15, 2013 | 25.66 | 25.89 | 25.59 | 25.82 | 11,086,208 | +0.26(+1.02%) |
Jul 12, 2013 | 25.66 | 25.74 | 25.49 | 25.56 | 20,969,260 | -0.72(-2.75%) |
Jul 11, 2013 | 25.88 | 26.32 | 25.86 | 26.28 | 45,438,640 | +1.31(+5.24%) |
Jul 10, 2013 | 25.04 | 25.12 | 24.86 | 24.97 | 24,751,552 | +0.07(+0.28%) |
Jul 09, 2013 | 24.90 | 25.03 | 24.86 | 24.90 | 23,273,508 | +0.12(+0.47%) |
Jul 08, 2013 | 24.73 | 25.02 | 24.72 | 24.79 | 21,032,740 | +0.11(+0.44%) |
Jul 05, 2013 | 24.79 | 24.81 | 24.44 | 24.68 | 22,258,142 | +0.26(+1.07%) |
Jul 03, 2013 | 24.30 | 24.62 | 24.19 | 24.42 | 18,587,326 | -0.22(-0.91%) |
Jul 02, 2013 | 24.95 | 25.06 | 24.47 | 24.64 | 29,416,128 | -0.35(-1.42%) |
Jul 01, 2013 | 25.06 | 25.25 | 24.86 | 24.99 | 27,517,318 | -0.03(-0.12%) |
Jun 28, 2013 | 24.86 | 25.22 | 24.83 | 25.02 | 31,030,440 | +0.02(+0.09%) |
Jun 27, 2013 | 24.87 | 25.15 | 24.87 | 25.00 | 29,753,852 | +0.18(+0.71%) |
Jun 26, 2013 | 24.82 | 24.92 | 24.62 | 24.82 | 38,258,252 | +0.43(+1.77%) |
Jun 25, 2013 | 24.34 | 24.55 | 24.12 | 24.39 | 40,086,948 | +0.46(+1.93%) |
Jun 24, 2013 | 23.84 | 24.13 | 23.55 | 23.93 | 49,845,632 | -0.60(-2.44%) |
Jun 21, 2013 | 24.60 | 24.87 | 24.15 | 24.53 | 40,903,256 | +0.40(+1.65%) |
Jun 20, 2013 | 24.70 | 24.73 | 23.85 | 24.13 | 67,398,168 | -1.05(-4.17%) |
Jun 19, 2013 | 25.60 | 25.78 | 25.12 | 25.18 | 41,265,904 | -0.71(-2.75%) |
Jun 18, 2013 | 25.83 | 25.94 | 25.76 | 25.90 | 24,918,382 | +0.06(+0.23%) |
Jun 17, 2013 | 25.84 | 26.06 | 25.73 | 25.84 | 25,244,906 | +0.37(+1.47%) |
Jun 14, 2013 | 26.18 | 25.81 | 25.33 | 25.46 | 39,492,992 | -0.72(-2.75%) |
Jun 13, 2013 | 25.70 | 26.27 | 25.64 | 26.18 | 33,820,448 | +0.26(+1.01%) |
Jun 12, 2013 | 26.11 | 26.15 | 25.76 | 25.92 | 28,867,206 | -0.17(-0.66%) |
Jun 11, 2013 | 25.97 | 26.26 | 25.89 | 26.09 | 30,360,020 | -0.40(-1.50%) |
Jun 10, 2013 | 26.56 | 26.58 | 26.32 | 26.49 | 22,191,970 | -0.24(-0.90%) |
Jun 07, 2013 | 26.69 | 26.91 | 26.50 | 26.73 | 23,457,570 | -0.19(-0.70%) |
Jun 06, 2013 | 26.54 | 26.95 | 26.53 | 26.91 | 26,556,228 | +0.17(+0.64%) |
Jun 05, 2013 | 26.97 | 27.05 | 26.70 | 26.74 | 25,458,744 | -0.37(-1.35%) |
Jun 04, 2013 | 27.40 | 27.40 | 26.96 | 27.11 | 24,237,412 | -0.27(-0.99%) |
Jun 03, 2013 | 27.19 | 27.44 | 27.10 | 27.38 | 28,636,740 | +0.40(+1.47%) |
May 31, 2013 | 27.40 | 27.41 | 26.93 | 26.98 | 33,057,234 | -0.55(-1.99%) |
May 30, 2013 | 27.44 | 27.72 | 27.44 | 27.53 | 19,789,188 | +0.12(+0.44%) |
May 29, 2013 | 27.48 | 27.51 | 27.26 | 27.41 | 16,164,427 | -0.43(-1.56%) |
May 28, 2013 | 27.97 | 28.07 | 27.81 | 27.84 | 23,277,556 | +0.45(+1.64%) |
May 24, 2013 | 27.43 | 27.43 | 27.18 | 27.39 | 19,308,320 | -0.46(-1.67%) |
May 23, 2013 | 27.42 | 27.91 | 27.21 | 27.86 | 38,376,220 | -0.27(-0.96%) |
May 22, 2013 | 28.44 | 28.72 | 27.98 | 28.13 | 22,458,306 | -0.43(-1.52%) |
May 21, 2013 | 28.44 | 28.68 | 28.33 | 28.56 | 14,126,516 | -0.19(-0.65%) |
May 20, 2013 | 28.57 | 28.77 | 28.57 | 28.75 | 15,906,293 | +0.34(+1.21%) |
May 17, 2013 | 28.33 | 28.44 | 28.29 | 28.41 | 12,380,268 | +0.28(+0.99%) |
May 16, 2013 | 28.20 | 28.29 | 28.09 | 28.13 | 12,366,639 | -0.16(-0.56%) |
May 15, 2013 | 28.21 | 28.36 | 28.17 | 28.29 | 15,201,911 | +0.02(+0.05%) |
May 13, 2013 | 28.34 | 28.35 | 28.22 | 28.27 | 17,308,548 | -0.52(-1.80%) |
May 10, 2013 | 28.85 | 28.85 | 28.65 | 28.79 | 15,126,668 | +0.15(+0.52%) |
May 09, 2013 | 28.74 | 28.78 | 28.51 | 28.64 | 24,589,992 | -0.30(-1.04%) |
May 08, 2013 | 28.77 | 28.97 | 28.72 | 28.94 | 18,785,782 | +0.23(+0.81%) |
May 07, 2013 | 28.66 | 28.76 | 28.57 | 28.70 | 11,284,173 | +0.31(+1.10%) |
May 06, 2013 | 28.28 | 28.43 | 28.25 | 28.39 | 11,902,989 | +0.13(+0.48%) |
May 03, 2013 | 28.17 | 28.49 | 28.01 | 28.26 | 16,018,773 | +0.25(+0.88%) |
May 02, 2013 | 27.87 | 28.04 | 27.81 | 28.01 | 12,041,701 | +0.15(+0.52%) |