Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.94 | 25.54 | 24.88 | 25.12 | 27,478,654 | -0.26(-1.01%) |
Jan 30, 2014 | 25.62 | 25.69 | 25.19 | 25.38 | 24,134,806 | +0.28(+1.10%) |
Jan 29, 2014 | 25.07 | 25.45 | 24.94 | 25.11 | 34,652,080 | -0.54(-2.10%) |
Jan 28, 2014 | 25.66 | 25.83 | 25.52 | 25.64 | 22,391,464 | +0.04(+0.15%) |
Jan 27, 2014 | 25.57 | 25.78 | 25.32 | 25.60 | 25,742,746 | +0.01(+0.05%) |
Jan 24, 2014 | 25.82 | 25.83 | 25.45 | 25.59 | 33,428,784 | -0.78(-2.96%) |
Jan 23, 2014 | 26.96 | 26.99 | 26.05 | 26.37 | 28,423,318 | -0.68(-2.51%) |
Jan 22, 2014 | 26.81 | 27.08 | 26.75 | 27.05 | 21,711,440 | +0.31(+1.17%) |
Jan 21, 2014 | 26.82 | 26.97 | 26.51 | 26.74 | 24,773,406 | -0.29(-1.07%) |
Jan 17, 2014 | 27.05 | 27.03 | 27.03 | 27.03 | 22,135,362 | -0.11(-0.40%) |
Jan 16, 2014 | 27.41 | 27.49 | 27.07 | 27.13 | 17,469,194 | -0.18(-0.66%) |
Jan 15, 2014 | 27.31 | 27.61 | 27.30 | 27.31 | 18,233,734 | +0.00(+0.00%) |
Jan 14, 2014 | 27.16 | 27.37 | 27.07 | 27.31 | 14,917,473 | +0.26(+0.97%) |
Jan 13, 2014 | 27.37 | 27.48 | 26.89 | 27.05 | 20,699,266 | -0.28(-1.03%) |
Jan 10, 2014 | 27.04 | 27.45 | 27.03 | 27.33 | 27,193,606 | +0.45(+1.69%) |
Jan 09, 2014 | 27.05 | 27.08 | 26.60 | 26.88 | 26,055,386 | -0.34(-1.25%) |
Jan 08, 2014 | 27.55 | 27.59 | 27.13 | 27.22 | 18,333,516 | -0.26(-0.96%) |
Jan 07, 2014 | 27.96 | 27.98 | 27.42 | 27.48 | 16,468,227 | +0.00(+0.00%) |
Jan 06, 2014 | 27.60 | 27.70 | 27.42 | 27.48 | 15,991,035 | -0.33(-1.17%) |
Jan 03, 2014 | 27.86 | 27.88 | 27.52 | 27.81 | 23,922,252 | +0.15(+0.56%) |
Jan 02, 2014 | 27.94 | 28.01 | 27.55 | 27.65 | 28,404,846 | -0.95(-3.33%) |
Dec 31, 2013 | 28.45 | 28.61 | 28.61 | 28.61 | 9,810,398 | +0.20(+0.70%) |
Dec 30, 2013 | 28.53 | 28.81 | 28.32 | 28.41 | 14,685,090 | -0.20(-0.72%) |
Dec 27, 2013 | 28.26 | 28.62 | 28.26 | 28.61 | 14,037,983 | +0.45(+1.61%) |
Dec 26, 2013 | 28.42 | 28.42 | 28.12 | 28.16 | 8,673,102 | -0.24(-0.83%) |
Dec 24, 2013 | 28.22 | 28.42 | 28.13 | 28.40 | 13,693,653 | +0.16(+0.57%) |
Dec 23, 2013 | 28.11 | 28.26 | 28.04 | 28.24 | 14,430,947 | +0.44(+1.59%) |
Dec 20, 2013 | 27.97 | 28.12 | 27.69 | 27.79 | 22,979,268 | -0.42(-1.48%) |
Dec 19, 2013 | 28.11 | 28.45 | 27.92 | 28.21 | 24,586,208 | -0.40(-1.41%) |
Dec 18, 2013 | 28.15 | 28.96 | 27.56 | 28.61 | 27,008,414 | +0.47(+1.68%) |
Dec 17, 2013 | 28.36 | 28.36 | 28.02 | 28.14 | 35,571,148 | +0.04(+0.13%) |
Dec 16, 2013 | 28.24 | 28.51 | 28.10 | 28.10 | 16,311,692 | +0.09(+0.32%) |
Dec 13, 2013 | 28.16 | 28.24 | 27.93 | 28.02 | 13,736,003 | -0.08(-0.27%) |
Dec 12, 2013 | 27.91 | 28.15 | 27.69 | 28.09 | 22,426,672 | +0.13(+0.45%) |
Dec 11, 2013 | 28.49 | 28.53 | 27.89 | 27.96 | 23,734,290 | -0.89(-3.09%) |
Dec 10, 2013 | 28.82 | 28.93 | 28.78 | 28.86 | 12,073,061 | +0.09(+0.33%) |
Dec 09, 2013 | 28.76 | 28.91 | 28.72 | 28.76 | 13,656,068 | +0.19(+0.66%) |
Dec 06, 2013 | 28.53 | 28.80 | 28.34 | 28.57 | 20,360,472 | +0.38(+1.34%) |
Dec 05, 2013 | 27.89 | 28.47 | 27.89 | 28.19 | 24,184,132 | +0.07(+0.25%) |
Dec 04, 2013 | 27.98 | 28.19 | 27.73 | 28.12 | 25,801,832 | -0.13(-0.47%) |
Dec 03, 2013 | 28.47 | 28.75 | 27.99 | 28.26 | 37,616,748 | -0.39(-1.35%) |
Dec 02, 2013 | 29.19 | 29.28 | 28.56 | 28.64 | 30,248,904 | -1.02(-3.45%) |
Nov 29, 2013 | 29.54 | 29.73 | 29.47 | 29.66 | 10,431,828 | +0.28(+0.97%) |
Nov 27, 2013 | 29.77 | 29.78 | 29.34 | 29.38 | 31,481,894 | -0.36(-1.21%) |
Nov 26, 2013 | 29.99 | 29.86 | 29.53 | 29.74 | 19,969,324 | -0.25(-0.82%) |
Nov 25, 2013 | 30.33 | 30.40 | 29.88 | 29.99 | 15,570,734 | -0.42(-1.39%) |
Nov 22, 2013 | 30.40 | 30.67 | 30.29 | 30.41 | 28,934,988 | +0.44(+1.45%) |
Nov 21, 2013 | 30.05 | 30.21 | 29.94 | 29.97 | 19,676,768 | -0.10(-0.34%) |
Nov 20, 2013 | 30.66 | 30.78 | 29.98 | 30.07 | 20,631,920 | -0.50(-1.63%) |
Nov 19, 2013 | 31.28 | 31.33 | 30.49 | 30.57 | 30,853,014 | -0.56(-1.81%) |
Nov 18, 2013 | 31.02 | 31.46 | 30.98 | 31.14 | 25,527,418 | +0.43(+1.40%) |
Nov 15, 2013 | 30.57 | 30.89 | 30.42 | 30.71 | 28,979,588 | +0.40(+1.33%) |
Nov 14, 2013 | 29.87 | 30.46 | 29.71 | 30.30 | 33,602,520 | +0.66(+2.22%) |
Nov 13, 2013 | 29.18 | 29.75 | 29.13 | 29.65 | 22,310,326 | +0.37(+1.25%) |
Nov 12, 2013 | 29.51 | 29.62 | 29.15 | 29.28 | 27,900,790 | -0.39(-1.30%) |
Nov 11, 2013 | 29.71 | 29.84 | 29.46 | 29.66 | 13,340,811 | -0.04(-0.15%) |
Nov 08, 2013 | 29.70 | 29.90 | 29.20 | 29.71 | 38,848,260 | -0.19(-0.63%) |
Nov 07, 2013 | 30.87 | 30.90 | 29.86 | 29.90 | 26,480,734 | -0.80(-2.61%) |
Nov 06, 2013 | 30.80 | 30.85 | 30.57 | 30.70 | 21,734,006 | +0.00(+0.00%) |
Nov 05, 2013 | 31.00 | 31.09 | 30.64 | 30.70 | 31,415,294 | -0.90(-2.86%) |
Nov 04, 2013 | 31.64 | 31.77 | 31.54 | 31.60 | 21,664,592 | +0.26(+0.82%) |
Nov 01, 2013 | 31.22 | 31.57 | 31.11 | 31.35 | 24,004,104 | -0.34(-1.08%) |
Oct 31, 2013 | 32.24 | 32.32 | 31.64 | 31.69 | 28,239,094 | -0.49(-1.52%) |
Oct 30, 2013 | 31.95 | 32.29 | 31.88 | 32.18 | 17,693,926 | -0.03(-0.08%) |
Oct 29, 2013 | 32.22 | 32.27 | 32.02 | 32.20 | 17,037,300 | +0.02(+0.07%) |
Oct 28, 2013 | 32.00 | 32.30 | 31.94 | 32.18 | 21,157,070 | +0.44(+1.38%) |
Oct 25, 2013 | 31.78 | 31.88 | 31.62 | 31.74 | 19,724,228 | +0.16(+0.50%) |
Oct 24, 2013 | 31.67 | 31.72 | 31.33 | 31.58 | 22,111,416 | -0.24(-0.76%) |
Oct 23, 2013 | 32.29 | 32.31 | 31.77 | 31.82 | 19,689,254 | -0.78(-2.40%) |
Oct 22, 2013 | 32.36 | 32.70 | 32.32 | 32.61 | 20,980,140 | +0.37(+1.16%) |
Oct 21, 2013 | 32.20 | 32.31 | 31.89 | 32.24 | 19,026,416 | +0.20(+0.63%) |
Oct 18, 2013 | 32.27 | 32.37 | 31.21 | 32.03 | 19,214,956 | -0.13(-0.39%) |
Oct 17, 2013 | 32.05 | 32.25 | 31.96 | 32.16 | 20,287,842 | +0.25(+0.79%) |
Oct 16, 2013 | 31.91 | 32.37 | 31.86 | 31.91 | 27,774,252 | +0.27(+0.86%) |
Oct 15, 2013 | 31.74 | 31.89 | 31.55 | 31.64 | 25,390,702 | -0.23(-0.73%) |
Oct 14, 2013 | 31.06 | 31.95 | 31.06 | 31.87 | 19,116,332 | +0.42(+1.35%) |
Oct 11, 2013 | 31.21 | 31.48 | 31.08 | 31.45 | 15,085,733 | +0.27(+0.86%) |
Oct 10, 2013 | 31.01 | 31.34 | 30.90 | 31.18 | 22,791,738 | +0.56(+1.83%) |
Oct 09, 2013 | 30.62 | 30.76 | 30.33 | 30.62 | 20,065,790 | +0.16(+0.52%) |
Oct 08, 2013 | 30.75 | 30.80 | 30.32 | 30.46 | 16,985,790 | -0.20(-0.64%) |
Oct 07, 2013 | 30.43 | 30.80 | 30.42 | 30.66 | 12,424,799 | -0.01(-0.02%) |
Oct 04, 2013 | 30.35 | 30.74 | 30.32 | 30.66 | 13,298,101 | +0.08(+0.27%) |
Oct 03, 2013 | 30.71 | 30.84 | 30.40 | 30.58 | 28,024,316 | -0.31(-1.00%) |
Oct 02, 2013 | 30.62 | 30.95 | 30.52 | 30.89 | 18,518,038 | +0.33(+1.08%) |
Oct 01, 2013 | 30.38 | 30.57 | 30.26 | 30.56 | 22,271,334 | +0.29(+0.96%) |
Sep 30, 2013 | 30.23 | 30.52 | 30.10 | 30.27 | 28,375,628 | -0.02(-0.06%) |
Sep 27, 2013 | 30.25 | 30.50 | 30.20 | 30.29 | 17,164,982 | -0.16(-0.54%) |
Sep 26, 2013 | 30.62 | 30.74 | 30.25 | 30.45 | 16,328,154 | -0.03(-0.10%) |
Sep 25, 2013 | 30.76 | 30.82 | 30.41 | 30.49 | 27,985,900 | -0.44(-1.41%) |
Sep 24, 2013 | 30.96 | 31.10 | 30.73 | 30.92 | 25,459,076 | -0.04(-0.12%) |
Sep 23, 2013 | 30.83 | 31.08 | 30.76 | 30.96 | 24,676,794 | +0.30(+0.99%) |
Sep 20, 2013 | 31.38 | 31.44 | 30.56 | 30.66 | 31,226,336 | -0.65(-2.08%) |
Sep 19, 2013 | 31.29 | 31.40 | 30.88 | 31.31 | 42,787,000 | -0.11(-0.34%) |
Sep 18, 2013 | 30.11 | 31.55 | 29.98 | 31.41 | 52,239,588 | +1.52(+5.07%) |
Sep 17, 2013 | 29.77 | 30.00 | 29.77 | 29.90 | 19,713,652 | +0.37(+1.26%) |
Sep 16, 2013 | 30.06 | 30.06 | 29.51 | 29.53 | 19,266,844 | +0.04(+0.13%) |
Sep 13, 2013 | 29.38 | 29.52 | 29.19 | 29.49 | 12,200,405 | +0.25(+0.86%) |
Sep 12, 2013 | 29.65 | 29.68 | 29.23 | 29.23 | 21,951,766 | -0.34(-1.15%) |
Sep 11, 2013 | 29.54 | 29.77 | 29.29 | 29.58 | 23,698,362 | -0.14(-0.47%) |
Sep 10, 2013 | 29.85 | 29.97 | 29.46 | 29.71 | 41,183,088 | +0.06(+0.21%) |
Sep 09, 2013 | 28.94 | 29.71 | 28.91 | 29.65 | 62,537,956 | +1.04(+3.62%) |
Sep 06, 2013 | 28.48 | 28.75 | 28.23 | 28.62 | 34,585,536 | +0.65(+2.33%) |
Sep 05, 2013 | 27.33 | 28.19 | 27.28 | 27.97 | 26,730,840 | +0.66(+2.41%) |
Sep 04, 2013 | 26.96 | 27.35 | 26.89 | 27.31 | 18,441,982 | +0.19(+0.70%) |
Sep 03, 2013 | 27.09 | 27.26 | 26.88 | 27.12 | 24,553,222 | +0.33(+1.25%) |
Aug 30, 2013 | 26.98 | 26.98 | 26.40 | 26.78 | 21,665,812 | +0.02(+0.07%) |
Aug 29, 2013 | 26.81 | 27.19 | 26.62 | 26.76 | 16,608,359 | -0.04(-0.14%) |
Aug 28, 2013 | 26.76 | 27.23 | 26.61 | 26.80 | 18,997,378 | -0.05(-0.19%) |
Aug 27, 2013 | 26.66 | 26.87 | 26.50 | 26.85 | 30,361,886 | -0.34(-1.25%) |
Aug 26, 2013 | 27.63 | 27.64 | 27.02 | 27.19 | 25,755,008 | -0.47(-1.69%) |
Aug 23, 2013 | 26.96 | 27.71 | 26.82 | 27.66 | 38,302,800 | +1.15(+4.34%) |
Aug 22, 2013 | 26.30 | 26.59 | 26.20 | 26.51 | 29,394,458 | +0.44(+1.70%) |
Aug 21, 2013 | 26.39 | 26.50 | 25.91 | 26.07 | 33,514,054 | -0.54(-2.04%) |
Aug 20, 2013 | 26.83 | 27.04 | 26.60 | 26.61 | 31,000,656 | -0.23(-0.87%) |
Aug 19, 2013 | 27.14 | 27.30 | 26.78 | 26.85 | 40,385,052 | -0.41(-1.51%) |
Aug 16, 2013 | 27.62 | 27.64 | 27.25 | 27.26 | 34,600,640 | -0.51(-1.84%) |
Aug 15, 2013 | 27.44 | 27.94 | 27.33 | 27.77 | 38,862,252 | -0.11(-0.41%) |
Aug 14, 2013 | 28.06 | 28.26 | 27.81 | 27.88 | 45,517,756 | -0.18(-0.65%) |
Aug 13, 2013 | 28.11 | 28.25 | 27.84 | 28.07 | 27,726,264 | -0.18(-0.63%) |
Aug 12, 2013 | 28.51 | 28.87 | 28.07 | 28.24 | 32,279,028 | +0.06(+0.20%) |
Aug 09, 2013 | 27.86 | 28.36 | 27.81 | 28.19 | 25,451,310 | +0.50(+1.80%) |
Aug 08, 2013 | 27.21 | 27.91 | 27.02 | 27.69 | 34,745,848 | +0.86(+3.20%) |
Aug 07, 2013 | 26.80 | 27.11 | 26.76 | 26.83 | 18,116,348 | -0.20(-0.75%) |
Aug 06, 2013 | 27.40 | 27.47 | 26.92 | 27.03 | 25,595,250 | -0.32(-1.18%) |
Aug 05, 2013 | 27.60 | 27.68 | 27.31 | 27.35 | 16,874,836 | -0.42(-1.52%) |
Aug 02, 2013 | 27.69 | 28.08 | 27.67 | 27.77 | 14,905,436 | +0.04(+0.16%) |
Aug 01, 2013 | 27.77 | 27.93 | 27.59 | 27.73 | 21,831,266 | +0.25(+0.90%) |
Jul 31, 2013 | 27.49 | 27.79 | 27.19 | 27.48 | 28,408,088 | -0.11(-0.39%) |
Jul 30, 2013 | 28.05 | 28.07 | 27.51 | 27.59 | 19,851,010 | -0.33(-1.20%) |
Jul 29, 2013 | 28.12 | 28.14 | 27.81 | 27.93 | 18,052,378 | -0.29(-1.03%) |
Jul 26, 2013 | 28.27 | 28.29 | 27.82 | 28.22 | 25,358,122 | -0.06(-0.22%) |
Jul 25, 2013 | 27.84 | 28.32 | 27.79 | 28.28 | 20,949,896 | +0.30(+1.06%) |
Jul 24, 2013 | 28.37 | 28.43 | 27.69 | 27.98 | 31,247,792 | -0.55(-1.93%) |
Jul 23, 2013 | 28.60 | 28.68 | 28.45 | 28.53 | 36,311,788 | +0.40(+1.41%) |
Jul 22, 2013 | 27.71 | 28.30 | 27.58 | 28.14 | 24,689,484 | +0.51(+1.85%) |
Jul 19, 2013 | 27.65 | 27.75 | 27.53 | 27.62 | 20,388,940 | -0.30(-1.09%) |
Jul 18, 2013 | 27.80 | 28.17 | 27.78 | 27.93 | 23,057,368 | +0.10(+0.37%) |
Jul 17, 2013 | 27.76 | 27.96 | 27.65 | 27.82 | 21,793,490 | +0.48(+1.74%) |
Jul 16, 2013 | 27.69 | 27.69 | 27.12 | 27.35 | 26,710,336 | -0.12(-0.45%) |
Jul 15, 2013 | 26.80 | 27.65 | 26.80 | 27.47 | 22,671,562 | +0.75(+2.81%) |
Jul 12, 2013 | 26.92 | 27.04 | 26.63 | 26.72 | 19,762,826 | -0.41(-1.51%) |
Jul 11, 2013 | 26.90 | 27.17 | 26.56 | 27.13 | 36,434,300 | +0.90(+3.42%) |
Jul 10, 2013 | 26.37 | 26.66 | 26.16 | 26.23 | 26,216,122 | -0.28(-1.07%) |
Jul 09, 2013 | 26.39 | 26.72 | 26.35 | 26.52 | 15,372,813 | +0.32(+1.23%) |
Jul 08, 2013 | 26.37 | 26.55 | 26.15 | 26.20 | 28,375,832 | -0.01(-0.02%) |
Jul 05, 2013 | 26.35 | 26.45 | 25.70 | 26.20 | 34,537,704 | -0.36(-1.36%) |
Jul 03, 2013 | 26.39 | 26.78 | 26.26 | 26.56 | 21,382,116 | -0.18(-0.68%) |
Jul 02, 2013 | 27.38 | 27.57 | 26.37 | 26.75 | 34,915,340 | -0.92(-3.33%) |
Jul 01, 2013 | 27.61 | 27.95 | 27.42 | 27.67 | 18,626,600 | -0.04(-0.16%) |
Jun 28, 2013 | 27.48 | 27.84 | 27.33 | 27.71 | 27,491,746 | -0.27(-0.97%) |
Jun 27, 2013 | 27.76 | 28.22 | 27.76 | 27.98 | 21,521,624 | +0.36(+1.29%) |
Jun 26, 2013 | 27.49 | 27.84 | 27.36 | 27.63 | 50,121,104 | +0.50(+1.85%) |
Jun 25, 2013 | 27.08 | 27.26 | 26.59 | 27.13 | 27,286,262 | +0.43(+1.63%) |
Jun 24, 2013 | 26.63 | 26.95 | 26.36 | 26.69 | 41,098,960 | -0.54(-1.98%) |
Jun 21, 2013 | 27.19 | 27.32 | 26.64 | 27.23 | 43,370,572 | +0.00(+0.00%) |
Jun 20, 2013 | 27.00 | 27.49 | 26.61 | 27.23 | 67,540,496 | -0.90(-3.19%) |
Jun 19, 2013 | 29.10 | 29.30 | 28.02 | 28.13 | 37,992,284 | -1.05(-3.61%) |
Jun 18, 2013 | 29.07 | 29.34 | 28.85 | 29.18 | 28,471,388 | -0.18(-0.61%) |
Jun 17, 2013 | 29.49 | 29.78 | 29.07 | 29.36 | 23,278,372 | -0.15(-0.52%) |
Jun 14, 2013 | 30.14 | 30.14 | 29.41 | 29.52 | 21,528,328 | -0.40(-1.33%) |
Jun 13, 2013 | 29.52 | 30.02 | 29.36 | 29.91 | 26,639,370 | +0.61(+2.07%) |
Jun 12, 2013 | 29.92 | 30.02 | 29.12 | 29.31 | 34,319,044 | -0.58(-1.95%) |
Jun 11, 2013 | 29.62 | 30.10 | 29.48 | 29.89 | 38,255,276 | -0.59(-1.95%) |
Jun 10, 2013 | 30.43 | 30.62 | 30.15 | 30.48 | 22,205,266 | -0.33(-1.09%) |
Jun 07, 2013 | 30.71 | 31.22 | 30.46 | 30.82 | 31,262,302 | -0.42(-1.35%) |
Jun 06, 2013 | 30.99 | 31.29 | 30.85 | 31.24 | 35,087,932 | +0.16(+0.52%) |
Jun 05, 2013 | 31.85 | 31.94 | 31.05 | 31.08 | 32,144,548 | -0.61(-1.92%) |
Jun 04, 2013 | 32.06 | 32.10 | 31.40 | 31.69 | 16,999,826 | -0.22(-0.68%) |
Jun 03, 2013 | 31.69 | 31.99 | 31.40 | 31.90 | 28,484,530 | +0.37(+1.16%) |
May 31, 2013 | 32.12 | 32.16 | 31.23 | 31.54 | 36,635,060 | -0.92(-2.83%) |
May 30, 2013 | 32.37 | 32.87 | 32.23 | 32.46 | 20,202,928 | -0.02(-0.06%) |
May 29, 2013 | 33.16 | 33.34 | 32.36 | 32.47 | 36,607,788 | -1.18(-3.52%) |
May 28, 2013 | 33.99 | 34.14 | 33.57 | 33.66 | 16,272,920 | -0.17(-0.49%) |
May 24, 2013 | 33.83 | 33.86 | 33.40 | 33.83 | 16,150,419 | -0.04(-0.13%) |
May 23, 2013 | 33.65 | 33.95 | 33.47 | 33.87 | 22,677,844 | -0.16(-0.47%) |
May 22, 2013 | 34.34 | 34.75 | 33.93 | 34.03 | 20,325,264 | -0.22(-0.65%) |
May 21, 2013 | 34.12 | 34.41 | 33.84 | 34.25 | 13,152,119 | +0.21(+0.62%) |
May 20, 2013 | 33.83 | 34.11 | 33.65 | 34.04 | 18,704,154 | +0.29(+0.86%) |
May 17, 2013 | 33.74 | 33.97 | 33.61 | 33.75 | 10,919,252 | +0.02(+0.07%) |
May 16, 2013 | 33.78 | 34.07 | 33.65 | 33.73 | 17,439,692 | -0.01(-0.02%) |
May 15, 2013 | 33.71 | 33.93 | 33.63 | 33.73 | 13,978,923 | -0.19(-0.55%) |
May 13, 2013 | 33.98 | 34.09 | 33.69 | 33.92 | 14,040,552 | -0.05(-0.15%) |
May 10, 2013 | 34.18 | 34.26 | 33.86 | 33.97 | 18,675,730 | -0.26(-0.76%) |
May 09, 2013 | 34.56 | 34.76 | 34.01 | 34.23 | 24,026,628 | -0.27(-0.79%) |
May 08, 2013 | 34.68 | 34.82 | 34.35 | 34.50 | 17,583,704 | +0.06(+0.18%) |
May 07, 2013 | 33.96 | 34.55 | 33.93 | 34.44 | 19,979,228 | +0.51(+1.52%) |
May 06, 2013 | 33.96 | 33.99 | 33.64 | 33.92 | 22,671,816 | -0.04(-0.13%) |
May 03, 2013 | 34.25 | 34.38 | 33.97 | 33.97 | 16,009,471 | +0.08(+0.24%) |
May 02, 2013 | 34.05 | 34.13 | 33.78 | 33.89 | 19,768,654 | +0.13(+0.39%) |
May 01, 2013 | 34.05 | 34.10 | 33.57 | 33.76 | 15,391,549 | -0.42(-1.23%) |
Apr 30, 2013 | 33.40 | 34.29 | 33.36 | 34.18 | 23,353,282 | +0.61(+1.83%) |
Apr 29, 2013 | 33.60 | 33.73 | 33.34 | 33.56 | 15,489,248 | +0.27(+0.82%) |
Apr 26, 2013 | 33.63 | 33.81 | 33.21 | 33.29 | 16,500,333 | -0.52(-1.54%) |
Apr 25, 2013 | 33.54 | 33.94 | 33.49 | 33.81 | 19,085,424 | +0.17(+0.50%) |
Apr 24, 2013 | 33.50 | 33.76 | 33.47 | 33.65 | 13,930,896 | +0.33(+0.99%) |
Apr 23, 2013 | 33.09 | 33.56 | 32.98 | 33.32 | 25,811,128 | +0.40(+1.20%) |
Apr 22, 2013 | 32.86 | 32.97 | 32.59 | 32.92 | 10,214,866 | -0.05(-0.15%) |
Apr 19, 2013 | 32.78 | 33.04 | 32.65 | 32.97 | 23,953,662 | +0.47(+1.45%) |
Apr 18, 2013 | 32.52 | 32.72 | 32.19 | 32.50 | 30,002,918 | -0.04(-0.13%) |
Apr 17, 2013 | 32.98 | 33.04 | 32.30 | 32.54 | 27,290,422 | -0.74(-2.23%) |
Apr 16, 2013 | 33.06 | 33.38 | 32.86 | 33.29 | 22,538,558 | +0.50(+1.51%) |
Apr 15, 2013 | 33.45 | 33.53 | 32.75 | 32.79 | 36,614,580 | -1.28(-3.77%) |
Apr 12, 2013 | 34.07 | 34.38 | 33.58 | 34.07 | 20,750,204 | -0.14(-0.40%) |
Apr 11, 2013 | 34.49 | 34.51 | 34.01 | 34.21 | 23,971,912 | -0.32(-0.92%) |
Apr 10, 2013 | 34.46 | 34.95 | 34.44 | 34.53 | 22,970,892 | +0.35(+1.03%) |
Apr 09, 2013 | 33.80 | 34.33 | 33.64 | 34.17 | 22,623,136 | +0.66(+1.98%) |
Apr 08, 2013 | 33.31 | 33.59 | 33.18 | 33.51 | 18,319,600 | -0.02(-0.07%) |
Apr 05, 2013 | 32.76 | 33.65 | 32.60 | 33.53 | 23,927,858 | +0.55(+1.65%) |
Apr 04, 2013 | 33.23 | 33.32 | 32.88 | 32.99 | 20,589,676 | -0.07(-0.23%) |
Apr 03, 2013 | 33.02 | 33.22 | 32.91 | 33.06 | 21,344,636 | -0.15(-0.45%) |
Apr 02, 2013 | 33.60 | 33.60 | 33.11 | 33.21 | 17,159,698 | -0.24(-0.70%) |
Apr 01, 2013 | 33.69 | 33.77 | 33.41 | 33.45 | 12,930,165 | -0.32(-0.94%) |
Mar 28, 2013 | 33.76 | 33.81 | 33.47 | 33.76 | 15,921,652 | +0.15(+0.46%) |
Mar 27, 2013 | 33.07 | 33.73 | 32.94 | 33.61 | 24,166,698 | +0.32(+0.97%) |
Mar 26, 2013 | 33.22 | 33.54 | 33.17 | 33.29 | 19,389,808 | +0.20(+0.60%) |
Mar 25, 2013 | 33.19 | 33.48 | 32.95 | 33.09 | 25,642,816 | -0.19(-0.58%) |
Mar 22, 2013 | 33.38 | 33.45 | 33.14 | 33.28 | 17,813,474 | -0.09(-0.28%) |
Mar 21, 2013 | 33.75 | 33.81 | 33.32 | 33.37 | 21,821,846 | -0.55(-1.63%) |
Mar 20, 2013 | 34.12 | 34.17 | 33.87 | 33.92 | 15,807,116 | -0.20(-0.58%) |
Mar 19, 2013 | 34.41 | 34.47 | 33.87 | 34.12 | 27,068,802 | -0.16(-0.47%) |
Mar 18, 2013 | 34.10 | 34.53 | 34.04 | 34.28 | 15,393,198 | -0.25(-0.74%) |
Mar 15, 2013 | 34.86 | 34.90 | 34.49 | 34.54 | 23,708,532 | -0.18(-0.52%) |
Mar 14, 2013 | 34.90 | 35.05 | 34.51 | 34.72 | 18,697,974 | -0.17(-0.48%) |
Mar 13, 2013 | 35.36 | 35.39 | 34.76 | 34.88 | 22,317,104 | -0.46(-1.31%) |
Mar 12, 2013 | 35.60 | 35.70 | 35.20 | 35.35 | 13,174,400 | -0.14(-0.38%) |
Mar 11, 2013 | 35.52 | 35.60 | 35.24 | 35.49 | 18,585,820 | -0.24(-0.68%) |
Mar 08, 2013 | 35.50 | 35.79 | 35.39 | 35.73 | 24,231,482 | +0.22(+0.63%) |
Mar 07, 2013 | 35.32 | 35.80 | 35.29 | 35.50 | 38,944,688 | +0.53(+1.51%) |
Mar 06, 2013 | 34.50 | 35.14 | 34.41 | 34.98 | 25,959,200 | +0.83(+2.43%) |
Mar 05, 2013 | 34.27 | 34.55 | 34.01 | 34.15 | 24,531,776 | +0.20(+0.58%) |
Mar 04, 2013 | 33.90 | 34.10 | 33.71 | 33.95 | 20,460,710 | -0.26(-0.76%) |
Mar 01, 2013 | 33.85 | 34.23 | 33.76 | 34.21 | 16,386,321 | +0.04(+0.13%) |
Feb 28, 2013 | 34.16 | 34.42 | 34.10 | 34.17 | 15,960,021 | +0.06(+0.18%) |
Feb 27, 2013 | 33.71 | 34.15 | 33.69 | 34.10 | 15,851,853 | +0.23(+0.68%) |
Feb 26, 2013 | 33.67 | 33.95 | 33.30 | 33.87 | 21,284,834 | +0.28(+0.85%) |
Feb 25, 2013 | 34.07 | 34.19 | 33.49 | 33.59 | 25,144,376 | -0.38(-1.13%) |
Feb 22, 2013 | 34.01 | 34.02 | 33.71 | 33.97 | 24,806,624 | +0.35(+1.05%) |
Feb 21, 2013 | 34.01 | 34.01 | 33.46 | 33.62 | 46,205,476 | -0.52(-1.52%) |
Feb 20, 2013 | 34.84 | 34.88 | 34.09 | 34.14 | 24,369,528 | -0.76(-2.18%) |
Feb 19, 2013 | 35.04 | 35.11 | 34.81 | 34.90 | 14,777,653 | +0.09(+0.27%) |
Feb 15, 2013 | 34.87 | 34.97 | 34.70 | 34.81 | 20,919,100 | +0.01(+0.04%) |
Feb 14, 2013 | 34.70 | 34.87 | 34.62 | 34.80 | 13,788,590 | -0.16(-0.46%) |
Feb 13, 2013 | 34.84 | 35.04 | 34.80 | 34.96 | 23,644,736 | +0.32(+0.91%) |
Feb 12, 2013 | 34.61 | 34.82 | 34.43 | 34.64 | 7,328,707 | +0.04(+0.13%) |
Feb 11, 2013 | 34.76 | 34.77 | 34.41 | 34.60 | 10,697,611 | -0.07(-0.20%) |
Feb 08, 2013 | 34.76 | 34.81 | 34.49 | 34.67 | 11,758,844 | -0.02(-0.07%) |
Feb 07, 2013 | 35.13 | 35.19 | 34.46 | 34.69 | 21,648,222 | -0.08(-0.23%) |
Feb 06, 2013 | 34.67 | 34.79 | 34.49 | 34.77 | 21,988,322 | -0.12(-0.34%) |
Feb 04, 2013 | 35.01 | 35.04 | 34.77 | 34.89 | 17,070,082 | -0.48(-1.37%) |