Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.81 | 27.83 | 27.17 | 27.40 | 58,586,004 | -0.43(-1.55%) |
Feb 27, 2014 | 27.68 | 27.90 | 27.23 | 27.84 | 37,976,244 | -0.05(-0.16%) |
Feb 26, 2014 | 27.21 | 28.11 | 27.21 | 27.88 | 35,213,356 | +0.55(+2.02%) |
Feb 25, 2014 | 27.76 | 27.86 | 27.25 | 27.33 | 29,716,998 | -0.34(-1.23%) |
Feb 24, 2014 | 27.79 | 27.87 | 27.59 | 27.67 | 29,180,882 | -0.11(-0.38%) |
Feb 21, 2014 | 27.77 | 27.82 | 27.36 | 27.77 | 68,329,784 | +0.14(+0.49%) |
Feb 20, 2014 | 27.40 | 27.71 | 27.25 | 27.64 | 24,610,532 | +0.36(+1.33%) |
Feb 19, 2014 | 27.42 | 27.79 | 27.25 | 27.28 | 30,448,668 | -0.21(-0.77%) |
Feb 18, 2014 | 27.58 | 27.62 | 27.25 | 27.49 | 32,435,932 | +0.27(+1.00%) |
Feb 14, 2014 | 26.78 | 27.21 | 27.21 | 27.21 | 30,074,948 | +0.57(+2.13%) |
Feb 13, 2014 | 26.62 | 26.66 | 26.31 | 26.65 | 40,285,936 | -0.27(-1.01%) |
Feb 12, 2014 | 26.87 | 26.99 | 26.59 | 26.92 | 30,772,390 | +0.23(+0.88%) |
Feb 11, 2014 | 26.66 | 27.05 | 26.64 | 26.68 | 31,398,044 | +0.26(+1.00%) |
Feb 10, 2014 | 27.18 | 27.19 | 26.21 | 26.42 | 57,153,364 | -0.92(-3.35%) |
Feb 07, 2014 | 27.23 | 27.60 | 26.81 | 27.34 | 41,391,736 | +0.67(+2.50%) |
Feb 06, 2014 | 26.06 | 27.12 | 26.01 | 26.67 | 70,909,400 | -0.01(-0.03%) |
Feb 05, 2014 | 27.13 | 27.13 | 26.47 | 26.68 | 38,866,360 | -0.44(-1.62%) |
Feb 04, 2014 | 26.85 | 27.23 | 26.68 | 27.12 | 27,671,046 | +0.43(+1.62%) |
Feb 03, 2014 | 27.46 | 27.49 | 26.50 | 26.68 | 51,480,416 | -0.63(-2.30%) |
Jan 31, 2014 | 27.42 | 27.89 | 27.16 | 27.31 | 35,946,296 | -0.58(-2.06%) |
Jan 30, 2014 | 27.92 | 28.06 | 27.62 | 27.89 | 20,448,274 | +0.37(+1.35%) |
Jan 29, 2014 | 27.30 | 27.98 | 27.26 | 27.52 | 23,147,052 | -0.35(-1.25%) |
Jan 28, 2014 | 28.13 | 28.16 | 27.80 | 27.87 | 21,036,090 | +0.04(+0.14%) |
Jan 27, 2014 | 27.86 | 28.22 | 27.30 | 27.83 | 44,794,896 | -0.05(-0.19%) |
Jan 24, 2014 | 28.82 | 28.85 | 27.78 | 27.88 | 52,405,540 | -1.20(-4.14%) |
Jan 23, 2014 | 29.02 | 29.15 | 28.70 | 29.08 | 27,133,716 | -0.29(-0.98%) |
Jan 22, 2014 | 29.07 | 29.39 | 28.86 | 29.37 | 22,324,208 | +0.35(+1.20%) |
Jan 21, 2014 | 29.44 | 29.52 | 28.69 | 29.02 | 40,667,916 | -0.20(-0.67%) |
Jan 17, 2014 | 29.58 | 29.22 | 29.22 | 29.22 | 36,991,556 | -0.30(-1.03%) |
Jan 16, 2014 | 29.75 | 29.94 | 29.34 | 29.52 | 47,665,532 | -0.29(-0.97%) |
Jan 15, 2014 | 30.30 | 30.11 | 29.49 | 29.81 | 117,840,392 | -0.48(-1.60%) |
Jan 14, 2014 | 30.11 | 30.40 | 29.96 | 30.30 | 21,740,738 | +0.33(+1.11%) |
Jan 13, 2014 | 30.40 | 30.77 | 29.86 | 29.96 | 27,730,190 | -0.34(-1.12%) |
Jan 10, 2014 | 30.73 | 30.80 | 30.16 | 30.30 | 19,293,624 | -0.35(-1.14%) |
Jan 09, 2014 | 30.95 | 30.99 | 30.49 | 30.65 | 12,931,015 | +0.05(+0.17%) |
Jan 08, 2014 | 30.53 | 30.91 | 30.43 | 30.60 | 15,011,462 | +0.17(+0.55%) |
Jan 07, 2014 | 30.81 | 30.99 | 30.36 | 30.43 | 18,698,564 | -0.15(-0.50%) |
Jan 06, 2014 | 30.20 | 30.72 | 30.01 | 30.58 | 32,108,054 | +0.63(+2.10%) |
Jan 03, 2014 | 30.98 | 31.00 | 29.52 | 29.96 | 54,728,484 | -1.04(-3.37%) |
Jan 02, 2014 | 30.80 | 31.08 | 30.54 | 31.00 | 19,495,330 | +0.06(+0.20%) |
Dec 31, 2013 | 30.81 | 30.94 | 30.94 | 30.94 | 14,663,970 | +0.14(+0.44%) |
Dec 30, 2013 | 31.04 | 31.14 | 30.77 | 30.80 | 11,536,100 | -0.19(-0.61%) |
Dec 27, 2013 | 31.27 | 31.37 | 30.93 | 30.99 | 13,279,385 | -0.44(-1.40%) |
Dec 26, 2013 | 31.07 | 31.68 | 31.07 | 31.43 | 14,752,661 | +0.48(+1.57%) |
Dec 24, 2013 | 31.23 | 31.27 | 30.91 | 30.95 | 10,046,409 | -0.31(-0.99%) |
Dec 23, 2013 | 30.96 | 31.48 | 30.74 | 31.26 | 26,848,580 | +0.23(+0.73%) |
Dec 20, 2013 | 30.71 | 31.08 | 30.42 | 31.03 | 65,595,432 | +0.52(+1.71%) |
Dec 19, 2013 | 31.17 | 31.24 | 30.34 | 30.51 | 33,321,552 | -0.73(-2.35%) |
Dec 18, 2013 | 31.17 | 31.34 | 30.17 | 31.24 | 68,459,424 | -0.20(-0.63%) |
Dec 17, 2013 | 31.54 | 31.68 | 31.14 | 31.44 | 37,310,300 | +0.07(+0.22%) |
Dec 16, 2013 | 30.71 | 31.45 | 30.63 | 31.37 | 44,304,944 | +1.06(+3.50%) |
Dec 13, 2013 | 30.46 | 30.55 | 30.30 | 30.31 | 19,663,816 | -0.01(-0.03%) |
Dec 12, 2013 | 30.35 | 30.74 | 30.29 | 30.32 | 24,962,710 | -0.08(-0.27%) |
Dec 11, 2013 | 30.86 | 30.91 | 30.33 | 30.40 | 21,638,796 | -0.18(-0.59%) |
Dec 10, 2013 | 30.70 | 31.14 | 30.58 | 30.58 | 42,932,676 | -0.38(-1.22%) |
Dec 09, 2013 | 30.41 | 31.16 | 30.52 | 30.96 | 38,504,264 | +0.55(+1.82%) |
Dec 06, 2013 | 30.27 | 30.57 | 29.98 | 30.41 | 50,077,376 | +0.82(+2.76%) |
Dec 05, 2013 | 29.52 | 29.78 | 29.18 | 29.59 | 45,675,024 | +0.29(+0.98%) |
Dec 04, 2013 | 29.17 | 29.99 | 28.86 | 29.30 | 52,474,976 | +0.43(+1.49%) |
Dec 03, 2013 | 29.44 | 29.59 | 28.52 | 28.87 | 58,990,952 | -0.73(-2.48%) |
Dec 02, 2013 | 29.60 | 29.82 | 29.46 | 29.61 | 27,984,926 | +0.29(+0.98%) |
Nov 29, 2013 | 29.45 | 29.64 | 29.15 | 29.32 | 10,134,614 | -0.09(-0.31%) |
Nov 27, 2013 | 28.55 | 29.52 | 28.46 | 29.41 | 36,215,464 | +0.89(+3.13%) |
Nov 26, 2013 | 28.54 | 28.72 | 28.31 | 28.52 | 29,576,958 | +0.09(+0.32%) |
Nov 25, 2013 | 28.58 | 28.66 | 28.30 | 28.43 | 27,537,442 | -0.06(-0.21%) |
Nov 22, 2013 | 28.92 | 29.15 | 28.45 | 28.49 | 35,376,208 | -0.37(-1.29%) |
Nov 21, 2013 | 28.53 | 29.52 | 28.80 | 28.86 | 44,701,392 | +0.33(+1.14%) |
Nov 20, 2013 | 28.85 | 29.30 | 28.46 | 28.53 | 22,322,670 | -0.24(-0.84%) |
Nov 19, 2013 | 29.20 | 29.32 | 28.68 | 28.77 | 26,208,556 | -0.42(-1.45%) |
Nov 18, 2013 | 29.38 | 29.66 | 29.17 | 29.20 | 22,053,262 | -0.15(-0.52%) |
Nov 15, 2013 | 29.15 | 29.58 | 28.92 | 29.35 | 28,663,904 | +0.20(+0.70%) |
Nov 14, 2013 | 29.30 | 29.37 | 28.88 | 29.15 | 37,443,208 | +1.39(+5.02%) |
Nov 12, 2013 | 27.76 | 27.86 | 27.53 | 27.75 | 18,972,890 | -0.02(-0.05%) |
Nov 11, 2013 | 27.77 | 28.08 | 27.63 | 27.77 | 18,053,012 | +0.02(+0.05%) |
Nov 08, 2013 | 27.37 | 27.84 | 27.26 | 27.75 | 24,045,820 | +0.56(+2.06%) |
Nov 07, 2013 | 27.71 | 27.82 | 27.18 | 27.19 | 26,277,420 | -0.51(-1.83%) |
Nov 06, 2013 | 28.19 | 28.31 | 27.68 | 27.70 | 21,352,994 | -0.38(-1.35%) |
Nov 05, 2013 | 28.22 | 28.40 | 28.06 | 28.08 | 20,066,712 | -0.29(-1.01%) |
Nov 04, 2013 | 28.39 | 28.62 | 28.32 | 28.37 | 22,463,376 | +0.06(+0.21%) |
Nov 01, 2013 | 28.14 | 28.93 | 28.05 | 28.30 | 40,640,240 | +0.33(+1.19%) |
Oct 31, 2013 | 28.15 | 28.76 | 27.97 | 27.97 | 37,121,448 | -0.21(-0.75%) |
Oct 30, 2013 | 28.16 | 28.43 | 27.84 | 28.18 | 55,626,460 | +0.89(+3.24%) |
Oct 29, 2013 | 27.12 | 27.39 | 26.88 | 27.30 | 31,657,514 | +0.20(+0.73%) |
Oct 28, 2013 | 26.83 | 27.23 | 26.82 | 27.10 | 16,836,258 | +0.16(+0.59%) |
Oct 25, 2013 | 27.00 | 27.08 | 26.74 | 26.94 | 16,973,352 | -0.03(-0.11%) |
Oct 24, 2013 | 26.87 | 27.27 | 26.57 | 26.97 | 25,475,432 | +0.44(+1.65%) |
Oct 23, 2013 | 26.78 | 26.79 | 26.14 | 26.53 | 22,862,852 | -0.27(-1.02%) |
Oct 22, 2013 | 26.96 | 27.35 | 26.78 | 26.81 | 22,467,312 | -0.07(-0.25%) |
Oct 21, 2013 | 27.45 | 27.45 | 26.75 | 26.87 | 17,656,648 | -0.30(-1.09%) |
Oct 18, 2013 | 27.41 | 27.48 | 27.01 | 27.17 | 19,336,996 | +0.17(+0.64%) |
Oct 17, 2013 | 26.62 | 27.09 | 26.47 | 27.00 | 16,534,242 | +0.40(+1.51%) |
Oct 16, 2013 | 26.51 | 26.65 | 26.33 | 26.59 | 20,459,802 | +0.33(+1.24%) |
Oct 15, 2013 | 26.71 | 26.78 | 26.12 | 26.27 | 18,068,446 | -0.48(-1.78%) |
Oct 14, 2013 | 26.37 | 26.83 | 26.35 | 26.75 | 14,785,119 | -0.02(-0.06%) |
Oct 11, 2013 | 26.34 | 26.89 | 26.24 | 26.76 | 20,351,752 | +0.38(+1.43%) |
Oct 10, 2013 | 26.30 | 26.41 | 26.20 | 26.38 | 23,698,954 | +0.52(+2.02%) |
Oct 09, 2013 | 25.99 | 26.03 | 25.68 | 25.86 | 27,867,548 | -0.04(-0.15%) |
Oct 08, 2013 | 26.68 | 26.70 | 25.87 | 25.90 | 31,026,448 | -0.73(-2.76%) |
Oct 07, 2013 | 26.67 | 26.89 | 26.51 | 26.63 | 16,040,329 | -0.39(-1.46%) |
Oct 04, 2013 | 26.83 | 27.10 | 26.59 | 27.03 | 18,244,118 | +0.31(+1.16%) |
Oct 03, 2013 | 27.07 | 27.21 | 26.60 | 26.72 | 19,784,632 | -0.49(-1.81%) |
Oct 02, 2013 | 27.06 | 27.25 | 26.67 | 27.21 | 25,688,946 | +0.02(+0.08%) |
Oct 01, 2013 | 27.28 | 27.56 | 26.74 | 27.18 | 28,909,860 | -0.35(-1.27%) |
Sep 27, 2013 | 27.84 | 27.93 | 27.37 | 27.53 | 18,823,416 | -0.44(-1.57%) |
Sep 26, 2013 | 28.15 | 28.27 | 27.83 | 27.97 | 18,476,760 | -0.17(-0.62%) |
Sep 25, 2013 | 28.41 | 28.60 | 28.13 | 28.15 | 19,497,948 | -0.20(-0.69%) |
Sep 24, 2013 | 28.13 | 28.74 | 28.06 | 28.34 | 31,224,246 | +0.23(+0.83%) |
Sep 23, 2013 | 28.12 | 28.39 | 27.67 | 28.11 | 24,343,744 | +0.23(+0.81%) |
Sep 20, 2013 | 28.49 | 28.52 | 27.88 | 27.88 | 47,191,592 | -0.30(-1.07%) |
Sep 19, 2013 | 28.65 | 28.68 | 28.13 | 28.18 | 22,017,448 | -0.26(-0.93%) |
Sep 18, 2013 | 27.83 | 28.56 | 27.79 | 28.45 | 28,187,730 | +0.66(+2.37%) |
Sep 17, 2013 | 27.49 | 27.99 | 27.49 | 27.79 | 17,019,258 | +0.37(+1.35%) |
Sep 16, 2013 | 27.58 | 27.72 | 27.39 | 27.42 | 19,442,230 | +0.12(+0.44%) |
Sep 13, 2013 | 27.62 | 27.67 | 27.25 | 27.30 | 16,701,081 | -0.23(-0.85%) |
Sep 12, 2013 | 27.53 | 27.68 | 27.16 | 27.53 | 19,073,400 | +0.02(+0.06%) |
Sep 11, 2013 | 27.65 | 27.71 | 27.27 | 27.52 | 35,683,296 | -0.49(-1.76%) |
Sep 10, 2013 | 27.96 | 28.21 | 27.79 | 28.01 | 13,633,229 | +0.39(+1.43%) |
Sep 09, 2013 | 27.51 | 27.78 | 27.44 | 27.62 | 17,785,600 | +0.25(+0.91%) |
Sep 06, 2013 | 27.56 | 27.72 | 26.96 | 27.37 | 18,817,438 | -0.14(-0.50%) |
Sep 05, 2013 | 27.26 | 27.85 | 27.15 | 27.50 | 24,523,996 | +0.36(+1.34%) |
Sep 04, 2013 | 25.89 | 27.18 | 25.87 | 27.14 | 30,296,788 | +1.29(+5.01%) |
Sep 03, 2013 | 26.25 | 26.32 | 25.71 | 25.84 | 14,271,203 | +0.05(+0.18%) |
Aug 30, 2013 | 26.12 | 26.15 | 25.66 | 25.80 | 10,699,493 | -0.28(-1.07%) |
Aug 29, 2013 | 25.60 | 26.26 | 25.59 | 26.08 | 13,748,193 | +0.40(+1.56%) |
Aug 28, 2013 | 25.41 | 25.86 | 25.36 | 25.68 | 11,984,434 | +0.17(+0.68%) |
Aug 27, 2013 | 26.07 | 26.20 | 25.45 | 25.50 | 15,710,536 | -0.93(-3.52%) |
Aug 26, 2013 | 26.52 | 26.89 | 26.38 | 26.44 | 14,289,101 | -0.11(-0.40%) |
Aug 23, 2013 | 26.60 | 26.66 | 26.39 | 26.54 | 9,890,165 | +0.05(+0.20%) |
Aug 22, 2013 | 26.24 | 26.53 | 26.23 | 26.49 | 12,578,891 | +0.35(+1.33%) |
Aug 21, 2013 | 26.33 | 26.46 | 26.03 | 26.14 | 12,920,187 | -0.20(-0.75%) |
Aug 20, 2013 | 26.16 | 26.43 | 25.78 | 26.34 | 18,091,496 | +0.23(+0.87%) |
Aug 19, 2013 | 26.16 | 26.37 | 26.06 | 26.11 | 11,536,659 | +0.08(+0.32%) |
Aug 16, 2013 | 26.19 | 26.43 | 25.97 | 26.03 | 16,510,861 | -0.13(-0.49%) |
Aug 15, 2013 | 26.62 | 26.63 | 26.05 | 26.16 | 26,535,356 | -0.77(-2.87%) |
Aug 14, 2013 | 27.13 | 27.26 | 26.65 | 26.93 | 14,936,966 | -0.20(-0.75%) |
Aug 13, 2013 | 27.41 | 27.41 | 26.94 | 27.13 | 9,416,711 | -0.11(-0.39%) |
Aug 12, 2013 | 27.07 | 27.33 | 26.95 | 27.24 | 9,759,844 | -0.03(-0.11%) |
Aug 09, 2013 | 27.22 | 27.46 | 27.03 | 27.27 | 10,180,358 | +0.01(+0.03%) |
Aug 08, 2013 | 26.96 | 27.34 | 26.93 | 27.26 | 18,984,692 | +0.40(+1.49%) |
Aug 07, 2013 | 27.26 | 27.33 | 26.82 | 26.86 | 24,734,740 | -0.36(-1.33%) |
Aug 06, 2013 | 27.59 | 27.62 | 27.22 | 27.22 | 17,703,524 | -0.60(-2.15%) |
Aug 05, 2013 | 28.03 | 28.05 | 27.74 | 27.82 | 9,441,645 | -0.15(-0.54%) |
Aug 02, 2013 | 27.59 | 28.15 | 27.51 | 27.97 | 15,736,786 | +0.36(+1.32%) |
Aug 01, 2013 | 27.55 | 27.90 | 27.26 | 27.61 | 21,332,780 | +0.45(+1.67%) |
Jul 31, 2013 | 27.72 | 27.80 | 27.00 | 27.15 | 26,015,952 | -0.48(-1.73%) |
Jul 30, 2013 | 27.65 | 27.85 | 27.49 | 27.63 | 16,174,676 | +0.09(+0.33%) |
Jul 29, 2013 | 27.68 | 27.76 | 27.37 | 27.54 | 11,106,496 | -0.22(-0.79%) |
Jul 26, 2013 | 27.96 | 28.01 | 27.60 | 27.76 | 21,000,334 | -0.31(-1.11%) |
Jul 25, 2013 | 28.37 | 28.55 | 27.64 | 28.07 | 23,904,920 | -0.05(-0.16%) |
Jul 24, 2013 | 28.09 | 28.35 | 27.91 | 28.12 | 20,061,682 | +0.40(+1.45%) |
Jul 23, 2013 | 27.93 | 27.97 | 27.65 | 27.71 | 12,282,685 | -0.11(-0.41%) |
Jul 22, 2013 | 27.84 | 28.00 | 27.62 | 27.83 | 14,874,093 | +0.11(+0.41%) |
Jul 19, 2013 | 27.93 | 27.93 | 27.30 | 27.71 | 15,347,126 | -0.17(-0.62%) |
Jul 18, 2013 | 27.63 | 28.00 | 27.50 | 27.89 | 14,107,774 | +0.42(+1.52%) |
Jul 17, 2013 | 27.43 | 27.68 | 27.31 | 27.47 | 13,102,695 | +0.08(+0.30%) |
Jul 16, 2013 | 27.91 | 27.96 | 27.07 | 27.39 | 21,496,302 | -0.24(-0.88%) |
Jul 15, 2013 | 27.71 | 27.80 | 27.46 | 27.63 | 11,846,715 | +0.08(+0.27%) |
Jul 12, 2013 | 27.32 | 27.69 | 27.18 | 27.56 | 14,196,514 | +0.20(+0.72%) |
Jul 11, 2013 | 27.04 | 27.40 | 26.98 | 27.36 | 17,497,998 | +0.61(+2.29%) |
Jul 10, 2013 | 26.42 | 26.75 | 26.37 | 26.75 | 15,658,776 | +0.31(+1.17%) |
Jul 09, 2013 | 26.42 | 26.68 | 26.22 | 26.44 | 9,568,173 | +0.21(+0.81%) |
Jul 08, 2013 | 26.33 | 26.51 | 26.15 | 26.22 | 14,840,063 | -0.02(-0.09%) |
Jul 05, 2013 | 26.00 | 26.37 | 25.92 | 26.25 | 9,389,140 | +0.40(+1.55%) |
Jul 03, 2013 | 25.69 | 26.04 | 25.56 | 25.84 | 7,550,193 | +0.03(+0.12%) |
Jul 02, 2013 | 25.77 | 26.45 | 25.60 | 25.81 | 20,041,602 | +0.08(+0.29%) |
Jul 01, 2013 | 25.38 | 25.88 | 25.29 | 25.74 | 13,620,269 | +0.52(+2.07%) |
Jun 28, 2013 | 25.00 | 25.53 | 24.83 | 25.22 | 20,894,160 | +0.58(+2.33%) |
Jun 26, 2013 | 24.36 | 24.75 | 24.25 | 24.64 | 13,705,435 | +0.55(+2.29%) |
Jun 25, 2013 | 24.04 | 24.24 | 23.88 | 24.09 | 12,244,032 | +0.30(+1.27%) |
Jun 24, 2013 | 24.04 | 24.10 | 23.57 | 23.79 | 25,062,630 | -0.60(-2.45%) |
Jun 21, 2013 | 24.95 | 24.96 | 24.03 | 24.38 | 25,099,390 | -0.26(-1.07%) |
Jun 20, 2013 | 25.29 | 25.29 | 24.44 | 24.65 | 38,456,584 | -0.83(-3.27%) |
Jun 19, 2013 | 25.75 | 25.93 | 25.47 | 25.48 | 11,133,982 | -0.26(-1.03%) |
Jun 18, 2013 | 25.59 | 25.78 | 25.31 | 25.75 | 13,112,115 | +0.21(+0.83%) |
Jun 17, 2013 | 26.12 | 26.16 | 25.44 | 25.53 | 13,467,179 | -0.42(-1.63%) |
Jun 14, 2013 | 26.09 | 26.21 | 25.81 | 25.96 | 13,329,218 | -0.16(-0.61%) |
Jun 13, 2013 | 25.25 | 26.12 | 25.06 | 26.12 | 20,617,320 | +0.79(+3.14%) |
Jun 12, 2013 | 25.95 | 26.09 | 25.16 | 25.32 | 18,020,684 | -0.36(-1.41%) |
Jun 11, 2013 | 26.02 | 26.11 | 25.43 | 25.69 | 22,487,968 | -0.61(-2.33%) |
Jun 10, 2013 | 26.63 | 26.68 | 26.13 | 26.30 | 20,106,784 | -0.22(-0.83%) |
Jun 07, 2013 | 26.34 | 26.57 | 25.74 | 26.52 | 40,533,172 | +0.45(+1.71%) |
Jun 06, 2013 | 25.83 | 26.14 | 25.57 | 26.07 | 105,479,072 | +0.32(+1.23%) |
Jun 05, 2013 | 26.50 | 26.55 | 25.74 | 25.75 | 29,517,348 | -0.71(-2.69%) |
Jun 04, 2013 | 26.80 | 26.87 | 26.31 | 26.47 | 40,311,396 | +0.41(+1.57%) |
Jun 03, 2013 | 26.17 | 26.26 | 25.27 | 26.06 | 23,473,406 | +0.40(+1.56%) |
May 31, 2013 | 26.14 | 26.33 | 25.66 | 25.66 | 13,394,123 | -0.57(-2.16%) |
May 30, 2013 | 25.77 | 26.43 | 25.64 | 26.22 | 19,927,184 | +0.45(+1.73%) |
May 29, 2013 | 25.52 | 25.97 | 25.32 | 25.78 | 14,355,234 | +0.07(+0.26%) |
May 28, 2013 | 25.74 | 25.97 | 25.55 | 25.71 | 22,416,042 | +0.83(+3.32%) |
May 24, 2013 | 24.64 | 24.98 | 24.61 | 24.88 | 7,742,479 | +0.02(+0.06%) |
May 23, 2013 | 24.47 | 25.06 | 24.30 | 24.87 | 13,905,237 | -0.29(-1.14%) |
May 22, 2013 | 25.15 | 25.69 | 24.97 | 25.16 | 17,487,532 | -0.13(-0.51%) |
May 21, 2013 | 25.43 | 25.71 | 24.89 | 25.28 | 18,217,202 | -0.23(-0.89%) |
May 20, 2013 | 25.26 | 25.75 | 25.25 | 25.51 | 20,157,440 | +0.21(+0.84%) |
May 17, 2013 | 24.97 | 25.56 | 24.84 | 25.30 | 27,613,654 | +0.78(+3.18%) |
May 16, 2013 | 24.29 | 24.73 | 24.22 | 24.52 | 13,771,475 | +0.06(+0.25%) |
May 15, 2013 | 23.88 | 24.53 | 23.85 | 24.46 | 19,928,114 | +0.99(+4.23%) |
May 13, 2013 | 23.59 | 23.73 | 23.37 | 23.47 | 10,697,326 | -0.32(-1.34%) |
May 10, 2013 | 23.88 | 24.00 | 23.44 | 23.79 | 16,923,414 | -0.17(-0.73%) |
May 09, 2013 | 24.23 | 24.35 | 23.94 | 23.96 | 14,347,897 | -0.33(-1.34%) |
May 08, 2013 | 23.78 | 24.37 | 23.54 | 24.29 | 13,174,147 | +0.33(+1.36%) |
May 07, 2013 | 24.16 | 24.32 | 23.82 | 23.96 | 15,087,663 | -0.13(-0.53%) |
May 06, 2013 | 24.24 | 24.39 | 24.06 | 24.09 | 11,230,163 | -0.21(-0.87%) |
May 03, 2013 | 24.03 | 24.33 | 23.94 | 24.30 | 16,509,289 | +0.71(+3.02%) |
May 02, 2013 | 23.70 | 24.09 | 23.51 | 23.59 | 25,262,254 | +0.74(+3.25%) |
May 01, 2013 | 23.29 | 23.53 | 22.79 | 22.85 | 13,729,976 | -0.50(-2.14%) |
Apr 30, 2013 | 23.29 | 23.44 | 23.14 | 23.35 | 10,721,526 | +0.04(+0.16%) |
Apr 29, 2013 | 23.18 | 23.39 | 23.02 | 23.31 | 8,186,814 | +0.22(+0.95%) |
Apr 26, 2013 | 22.91 | 23.25 | 22.73 | 23.09 | 18,148,476 | -0.16(-0.68%) |
Apr 25, 2013 | 22.76 | 23.30 | 22.71 | 23.25 | 19,164,678 | +0.20(+0.85%) |
Apr 24, 2013 | 22.64 | 23.32 | 22.60 | 23.05 | 28,387,018 | +0.45(+2.01%) |
Apr 23, 2013 | 22.21 | 22.65 | 22.17 | 22.60 | 11,168,063 | +0.45(+2.05%) |
Apr 22, 2013 | 22.10 | 22.21 | 21.84 | 22.14 | 8,900,947 | +0.08(+0.34%) |
Apr 19, 2013 | 22.03 | 22.15 | 21.88 | 22.07 | 9,489,395 | +0.13(+0.59%) |
Apr 18, 2013 | 22.14 | 22.24 | 21.76 | 21.94 | 14,691,039 | -0.22(-0.99%) |
Apr 17, 2013 | 21.98 | 22.20 | 21.78 | 22.16 | 14,095,252 | -0.15(-0.68%) |
Apr 16, 2013 | 22.08 | 22.34 | 22.08 | 22.31 | 10,578,005 | +0.42(+1.94%) |
Apr 15, 2013 | 22.26 | 22.48 | 21.83 | 21.89 | 18,520,514 | -0.54(-2.40%) |
Apr 12, 2013 | 22.39 | 22.59 | 22.37 | 22.42 | 20,632,626 | -0.08(-0.34%) |
Apr 11, 2013 | 21.57 | 22.53 | 21.53 | 22.50 | 29,464,452 | +1.02(+4.76%) |
Apr 10, 2013 | 20.96 | 21.58 | 20.95 | 21.48 | 17,077,252 | +0.64(+3.05%) |
Apr 09, 2013 | 21.02 | 21.03 | 20.82 | 20.84 | 12,733,796 | -0.05(-0.22%) |
Apr 08, 2013 | 20.80 | 20.92 | 20.74 | 20.89 | 15,287,374 | +0.05(+0.25%) |
Apr 05, 2013 | 20.73 | 20.86 | 20.52 | 20.83 | 15,577,847 | -0.17(-0.79%) |
Apr 04, 2013 | 21.01 | 21.20 | 20.83 | 21.00 | 11,323,005 | -0.05(-0.22%) |
Apr 03, 2013 | 21.20 | 21.27 | 20.94 | 21.05 | 14,794,451 | -0.10(-0.47%) |
Apr 02, 2013 | 21.17 | 21.42 | 20.84 | 21.14 | 21,383,910 | +0.10(+0.47%) |
Apr 01, 2013 | 20.93 | 21.26 | 20.93 | 21.05 | 11,670,513 | -0.02(-0.07%) |
Mar 28, 2013 | 21.21 | 21.26 | 20.92 | 21.06 | 12,325,902 | -0.18(-0.85%) |
Mar 27, 2013 | 21.23 | 21.40 | 21.17 | 21.24 | 7,191,801 | -0.07(-0.32%) |
Mar 26, 2013 | 21.41 | 21.46 | 21.19 | 21.31 | 9,083,418 | -0.01(-0.04%) |
Mar 25, 2013 | 21.49 | 21.56 | 21.21 | 21.32 | 8,810,660 | -0.05(-0.21%) |
Mar 22, 2013 | 21.66 | 21.73 | 21.17 | 21.36 | 16,740,982 | -0.31(-1.43%) |
Mar 21, 2013 | 21.89 | 22.08 | 21.63 | 21.67 | 17,769,646 | -0.43(-1.95%) |
Mar 20, 2013 | 21.39 | 22.18 | 21.34 | 22.10 | 33,664,812 | +0.83(+3.91%) |
Mar 19, 2013 | 21.27 | 21.35 | 21.12 | 21.27 | 16,841,670 | +0.05(+0.21%) |
Mar 18, 2013 | 21.16 | 21.31 | 20.99 | 21.23 | 18,174,168 | -0.13(-0.60%) |
Mar 15, 2013 | 21.17 | 21.39 | 21.05 | 21.36 | 16,004,066 | +0.04(+0.18%) |
Mar 14, 2013 | 21.23 | 21.37 | 21.23 | 21.32 | 8,507,339 | +0.07(+0.32%) |
Mar 13, 2013 | 21.48 | 21.48 | 21.23 | 21.25 | 13,572,497 | -0.23(-1.06%) |
Mar 12, 2013 | 21.39 | 21.68 | 21.26 | 21.48 | 14,121,827 | +0.05(+0.21%) |
Mar 11, 2013 | 21.16 | 21.49 | 20.86 | 21.43 | 25,259,680 | +0.23(+1.11%) |
Mar 08, 2013 | 21.13 | 21.34 | 21.11 | 21.20 | 7,807,588 | +0.09(+0.43%) |
Mar 07, 2013 | 21.09 | 21.30 | 21.04 | 21.11 | 12,455,990 | -0.02(-0.11%) |
Mar 06, 2013 | 21.01 | 21.17 | 20.91 | 21.13 | 11,892,535 | +0.25(+1.20%) |
Mar 05, 2013 | 20.61 | 21.04 | 20.58 | 20.88 | 12,153,148 | +0.37(+1.81%) |
Mar 04, 2013 | 20.55 | 20.66 | 20.43 | 20.51 | 8,701,135 | -0.09(-0.44%) |