Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.76 | 28.24 | 27.60 | 28.10 | 4,473,466 | +0.41(+1.47%) |
Feb 27, 2014 | 27.52 | 27.77 | 27.41 | 27.69 | 2,882,726 | +0.15(+0.55%) |
Feb 26, 2014 | 27.48 | 27.60 | 27.17 | 27.54 | 4,135,506 | +0.09(+0.32%) |
Feb 25, 2014 | 27.62 | 27.64 | 27.25 | 27.45 | 5,349,468 | -0.21(-0.75%) |
Feb 24, 2014 | 27.50 | 27.90 | 27.40 | 27.66 | 3,389,154 | +0.26(+0.96%) |
Feb 21, 2014 | 27.47 | 27.62 | 27.36 | 27.40 | 2,603,125 | -0.02(-0.09%) |
Feb 20, 2014 | 27.38 | 27.51 | 27.06 | 27.42 | 3,489,021 | -0.02(-0.06%) |
Feb 19, 2014 | 27.72 | 27.94 | 27.37 | 27.44 | 4,519,147 | -0.38(-1.35%) |
Feb 18, 2014 | 27.72 | 27.86 | 27.54 | 27.81 | 2,663,839 | +0.13(+0.46%) |
Feb 14, 2014 | 27.48 | 27.68 | 27.68 | 27.68 | 2,694,643 | +0.10(+0.35%) |
Feb 13, 2014 | 27.40 | 27.63 | 27.23 | 27.59 | 4,679,680 | -0.12(-0.43%) |
Feb 12, 2014 | 27.61 | 27.93 | 27.58 | 27.71 | 3,638,982 | +0.05(+0.17%) |
Feb 11, 2014 | 27.27 | 27.76 | 27.27 | 27.66 | 4,997,761 | +0.33(+1.20%) |
Feb 10, 2014 | 27.40 | 27.40 | 27.12 | 27.33 | 4,605,579 | -0.14(-0.52%) |
Feb 07, 2014 | 27.19 | 27.52 | 27.05 | 27.48 | 4,245,884 | +0.36(+1.32%) |
Feb 06, 2014 | 26.81 | 27.17 | 26.76 | 27.12 | 4,973,193 | +0.34(+1.25%) |
Feb 05, 2014 | 26.35 | 26.83 | 26.17 | 26.78 | 8,557,114 | +0.57(+2.19%) |
Feb 04, 2014 | 26.01 | 26.45 | 25.96 | 26.21 | 10,479,690 | +0.51(+1.99%) |
Feb 03, 2014 | 26.73 | 26.73 | 25.58 | 25.70 | 9,706,792 | -0.85(-3.22%) |
Jan 31, 2014 | 26.43 | 26.95 | 26.28 | 26.55 | 5,718,143 | -0.40(-1.48%) |
Jan 30, 2014 | 26.61 | 27.04 | 26.59 | 26.95 | 5,602,373 | +0.70(+2.68%) |
Jan 29, 2014 | 26.43 | 26.78 | 26.14 | 26.25 | 6,602,596 | -0.51(-1.91%) |
Jan 28, 2014 | 26.40 | 26.88 | 26.34 | 26.76 | 5,870,553 | +0.61(+2.35%) |
Jan 27, 2014 | 26.23 | 26.49 | 25.52 | 26.14 | 12,124,393 | -0.02(-0.09%) |
Jan 24, 2014 | 26.81 | 26.87 | 26.16 | 26.17 | 7,836,748 | -0.85(-3.13%) |
Jan 23, 2014 | 27.55 | 27.60 | 26.82 | 27.01 | 6,881,336 | -0.84(-3.01%) |
Jan 22, 2014 | 28.01 | 28.08 | 27.75 | 27.85 | 3,362,428 | -0.12(-0.43%) |
Jan 21, 2014 | 28.27 | 28.32 | 27.77 | 27.97 | 4,259,911 | -0.18(-0.65%) |
Jan 17, 2014 | 28.41 | 28.16 | 28.16 | 28.16 | 3,363,013 | -0.23(-0.82%) |
Jan 16, 2014 | 28.72 | 28.72 | 28.26 | 28.39 | 2,835,955 | -0.38(-1.30%) |
Jan 15, 2014 | 28.24 | 28.78 | 28.24 | 28.76 | 5,019,967 | +0.53(+1.87%) |
Jan 14, 2014 | 27.85 | 28.30 | 27.71 | 28.24 | 5,188,243 | +0.47(+1.70%) |
Jan 13, 2014 | 28.63 | 28.63 | 27.76 | 27.76 | 6,375,334 | -0.93(-3.26%) |
Jan 10, 2014 | 28.84 | 28.86 | 28.38 | 28.70 | 5,986,887 | +0.13(+0.45%) |
Jan 09, 2014 | 28.55 | 28.61 | 28.28 | 28.57 | 4,055,046 | +0.22(+0.76%) |
Jan 08, 2014 | 28.34 | 28.47 | 28.20 | 28.36 | 3,991,591 | +0.04(+0.14%) |
Jan 07, 2014 | 28.45 | 28.59 | 28.23 | 28.32 | 3,646,241 | -0.10(-0.34%) |
Jan 06, 2014 | 28.48 | 28.59 | 28.32 | 28.41 | 5,373,808 | +0.04(+0.14%) |
Jan 03, 2014 | 28.35 | 28.67 | 28.24 | 28.37 | 4,314,531 | +0.10(+0.37%) |
Jan 02, 2014 | 28.83 | 28.85 | 28.25 | 28.27 | 4,437,836 | -0.66(-2.29%) |
Dec 31, 2013 | 29.03 | 28.93 | 28.93 | 28.93 | 3,869,706 | -0.02(-0.06%) |
Dec 30, 2013 | 29.03 | 29.05 | 28.84 | 28.95 | 3,367,784 | -0.06(-0.22%) |
Dec 27, 2013 | 29.29 | 29.31 | 28.95 | 29.01 | 2,532,160 | -0.19(-0.66%) |
Dec 26, 2013 | 29.32 | 29.34 | 29.11 | 29.20 | 2,599,814 | -0.04(-0.14%) |
Dec 24, 2013 | 29.23 | 29.32 | 29.03 | 29.24 | 1,156,863 | +0.01(+0.03%) |
Dec 23, 2013 | 28.97 | 29.35 | 28.88 | 29.23 | 4,878,197 | +0.43(+1.50%) |
Dec 20, 2013 | 28.45 | 28.99 | 28.36 | 28.80 | 8,653,581 | +0.44(+1.55%) |
Dec 19, 2013 | 28.30 | 28.58 | 28.23 | 28.36 | 4,629,355 | -0.01(-0.03%) |
Dec 18, 2013 | 28.01 | 28.40 | 27.47 | 28.37 | 7,362,903 | +0.42(+1.51%) |
Dec 17, 2013 | 28.20 | 28.24 | 27.73 | 27.95 | 6,470,604 | -0.05(-0.17%) |
Dec 16, 2013 | 28.11 | 28.30 | 27.96 | 28.00 | 4,221,082 | +0.03(+0.11%) |
Dec 13, 2013 | 28.11 | 28.24 | 27.93 | 27.96 | 5,077,062 | -0.06(-0.23%) |
Dec 12, 2013 | 28.11 | 28.32 | 27.96 | 28.03 | 4,257,124 | -0.14(-0.48%) |
Dec 11, 2013 | 28.83 | 28.84 | 28.12 | 28.16 | 4,003,996 | -0.64(-2.22%) |
Dec 10, 2013 | 28.75 | 29.00 | 28.59 | 28.80 | 4,943,065 | -0.06(-0.22%) |
Dec 09, 2013 | 28.75 | 29.14 | 28.67 | 28.87 | 5,889,318 | +0.17(+0.58%) |
Dec 06, 2013 | 28.63 | 28.76 | 28.39 | 28.70 | 3,937,898 | +0.45(+1.58%) |
Dec 05, 2013 | 28.28 | 28.47 | 28.14 | 28.25 | 3,662,025 | -0.17(-0.59%) |
Dec 04, 2013 | 28.28 | 28.57 | 27.99 | 28.42 | 4,366,914 | +0.14(+0.48%) |
Dec 03, 2013 | 28.42 | 28.52 | 27.93 | 28.28 | 4,710,036 | -0.26(-0.92%) |
Dec 02, 2013 | 28.58 | 28.90 | 28.47 | 28.55 | 3,986,232 | +0.10(+0.34%) |
Nov 29, 2013 | 28.83 | 28.83 | 28.42 | 28.45 | 2,349,031 | -0.34(-1.17%) |
Nov 27, 2013 | 28.49 | 28.79 | 28.27 | 28.79 | 6,429,812 | +0.38(+1.35%) |
Nov 26, 2013 | 28.54 | 28.71 | 28.39 | 28.40 | 4,477,078 | -0.11(-0.39%) |
Nov 25, 2013 | 28.41 | 28.78 | 28.39 | 28.51 | 6,542,639 | +0.24(+0.84%) |
Nov 22, 2013 | 28.18 | 28.29 | 27.90 | 28.28 | 4,196,830 | +0.13(+0.45%) |
Nov 21, 2013 | 27.96 | 28.24 | 27.90 | 28.15 | 4,257,407 | +0.34(+1.23%) |
Nov 20, 2013 | 27.77 | 27.93 | 27.62 | 27.81 | 4,037,859 | +0.19(+0.69%) |
Nov 19, 2013 | 27.95 | 28.01 | 27.53 | 27.62 | 5,142,153 | -0.26(-0.94%) |
Nov 18, 2013 | 28.20 | 28.26 | 27.81 | 27.88 | 5,482,404 | -0.30(-1.07%) |
Nov 15, 2013 | 28.31 | 28.38 | 28.00 | 28.18 | 7,095,000 | -0.06(-0.23%) |
Nov 14, 2013 | 27.75 | 28.27 | 27.73 | 28.24 | 6,541,842 | +0.46(+1.66%) |
Nov 13, 2013 | 27.18 | 27.79 | 27.11 | 27.78 | 5,413,574 | +0.52(+1.93%) |
Nov 12, 2013 | 27.48 | 27.65 | 27.19 | 27.26 | 5,467,998 | -0.22(-0.81%) |
Nov 11, 2013 | 27.31 | 27.72 | 27.27 | 27.48 | 5,828,625 | +0.21(+0.76%) |
Nov 08, 2013 | 26.35 | 27.32 | 26.30 | 27.27 | 7,952,020 | +1.00(+3.81%) |
Nov 07, 2013 | 27.02 | 27.19 | 26.27 | 26.27 | 6,031,308 | -0.72(-2.65%) |
Nov 06, 2013 | 26.92 | 27.23 | 26.73 | 26.99 | 4,952,652 | +0.20(+0.74%) |
Nov 05, 2013 | 26.85 | 27.03 | 26.75 | 26.79 | 2,618,861 | -0.24(-0.88%) |
Nov 04, 2013 | 26.90 | 27.04 | 26.78 | 27.03 | 2,175,487 | +0.27(+1.01%) |
Nov 01, 2013 | 26.80 | 27.04 | 26.67 | 26.76 | 3,610,867 | -0.04(-0.15%) |
Oct 31, 2013 | 27.11 | 27.17 | 26.78 | 26.80 | 6,325,638 | -0.39(-1.43%) |
Oct 30, 2013 | 27.17 | 27.43 | 26.91 | 27.19 | 5,854,079 | +0.10(+0.38%) |
Oct 29, 2013 | 27.35 | 27.83 | 26.97 | 27.08 | 9,179,955 | +0.13(+0.47%) |
Oct 28, 2013 | 26.72 | 26.96 | 26.47 | 26.96 | 5,805,079 | +0.26(+0.98%) |
Oct 25, 2013 | 26.63 | 26.83 | 26.56 | 26.69 | 4,213,504 | +0.07(+0.27%) |
Oct 24, 2013 | 26.45 | 26.70 | 26.28 | 26.62 | 3,779,179 | +0.29(+1.09%) |
Oct 23, 2013 | 26.66 | 26.73 | 26.16 | 26.34 | 5,005,549 | -0.47(-1.75%) |
Oct 22, 2013 | 27.00 | 27.24 | 26.75 | 26.80 | 4,818,636 | -0.14(-0.53%) |
Oct 21, 2013 | 27.04 | 27.15 | 26.86 | 26.95 | 2,315,857 | -0.09(-0.32%) |
Oct 18, 2013 | 27.26 | 27.27 | 26.77 | 27.04 | 3,892,800 | -0.10(-0.38%) |
Oct 17, 2013 | 26.61 | 27.16 | 26.53 | 27.14 | 4,548,021 | +0.41(+1.52%) |
Oct 16, 2013 | 26.39 | 26.85 | 26.38 | 26.73 | 3,689,647 | +0.49(+1.88%) |
Oct 15, 2013 | 26.32 | 26.64 | 26.23 | 26.24 | 4,957,182 | -0.14(-0.54%) |
Oct 14, 2013 | 25.95 | 26.42 | 25.77 | 26.38 | 4,671,880 | +0.28(+1.07%) |
Oct 11, 2013 | 25.98 | 26.23 | 25.86 | 26.11 | 3,618,388 | +0.11(+0.43%) |
Oct 10, 2013 | 25.96 | 26.03 | 25.64 | 25.99 | 7,528,608 | +0.47(+1.84%) |
Oct 09, 2013 | 24.44 | 25.91 | 24.25 | 25.52 | 13,958,712 | +1.13(+4.63%) |
Oct 08, 2013 | 24.82 | 24.91 | 24.32 | 24.40 | 4,586,407 | -0.38(-1.54%) |
Oct 07, 2013 | 24.85 | 25.00 | 24.59 | 24.78 | 3,169,552 | -0.33(-1.30%) |
Oct 04, 2013 | 24.53 | 25.14 | 24.49 | 25.10 | 3,265,491 | +0.58(+2.37%) |
Oct 03, 2013 | 24.62 | 24.79 | 24.22 | 24.52 | 5,304,485 | -0.18(-0.71%) |
Oct 02, 2013 | 24.69 | 24.72 | 24.44 | 24.70 | 3,972,184 | -0.18(-0.74%) |
Oct 01, 2013 | 24.79 | 24.99 | 24.66 | 24.88 | 2,836,482 | +0.14(+0.55%) |
Sep 30, 2013 | 24.55 | 24.88 | 24.33 | 24.75 | 4,151,898 | -0.12(-0.48%) |
Sep 27, 2013 | 24.94 | 24.98 | 24.75 | 24.86 | 3,176,679 | -0.21(-0.86%) |
Sep 26, 2013 | 25.27 | 25.33 | 24.94 | 25.08 | 3,491,369 | -0.15(-0.60%) |
Sep 25, 2013 | 25.03 | 25.37 | 24.93 | 25.23 | 4,151,201 | +0.25(+0.99%) |
Sep 24, 2013 | 24.61 | 25.29 | 24.55 | 24.98 | 5,552,741 | +0.41(+1.65%) |
Sep 23, 2013 | 24.65 | 24.67 | 24.40 | 24.58 | 4,528,420 | -0.09(-0.35%) |
Sep 20, 2013 | 24.82 | 25.20 | 24.65 | 24.67 | 7,912,795 | -0.10(-0.39%) |
Sep 19, 2013 | 25.35 | 25.42 | 24.67 | 24.76 | 8,403,304 | -0.64(-2.54%) |
Sep 18, 2013 | 25.65 | 25.92 | 25.39 | 25.41 | 8,351,053 | -0.28(-1.08%) |
Sep 17, 2013 | 25.37 | 25.70 | 25.34 | 25.68 | 4,276,804 | +0.33(+1.32%) |
Sep 16, 2013 | 25.43 | 25.57 | 25.28 | 25.35 | 3,683,457 | +0.21(+0.82%) |
Sep 13, 2013 | 25.11 | 25.21 | 24.94 | 25.14 | 2,460,602 | +0.07(+0.29%) |
Sep 12, 2013 | 25.39 | 25.45 | 25.03 | 25.07 | 3,788,727 | -0.30(-1.19%) |
Sep 11, 2013 | 25.25 | 25.40 | 25.10 | 25.37 | 2,669,046 | +0.13(+0.50%) |
Sep 10, 2013 | 25.37 | 25.48 | 25.17 | 25.25 | 3,466,646 | +0.09(+0.35%) |
Sep 09, 2013 | 24.61 | 25.17 | 24.60 | 25.16 | 4,364,172 | +0.61(+2.49%) |
Sep 06, 2013 | 24.63 | 24.76 | 24.16 | 24.55 | 4,722,528 | +0.10(+0.42%) |
Sep 05, 2013 | 24.28 | 24.51 | 24.26 | 24.44 | 2,689,860 | +0.14(+0.59%) |
Sep 04, 2013 | 24.04 | 24.51 | 23.99 | 24.30 | 3,411,999 | +0.29(+1.19%) |
Sep 03, 2013 | 23.93 | 24.39 | 23.80 | 24.01 | 5,295,940 | +0.48(+2.03%) |
Aug 30, 2013 | 23.83 | 23.83 | 23.42 | 23.54 | 3,397,225 | -0.27(-1.14%) |
Aug 29, 2013 | 23.49 | 24.05 | 23.35 | 23.81 | 3,429,445 | +0.25(+1.08%) |
Aug 28, 2013 | 23.47 | 23.73 | 23.26 | 23.55 | 4,551,606 | +0.08(+0.34%) |
Aug 27, 2013 | 23.73 | 23.76 | 23.46 | 23.47 | 8,104,093 | -0.70(-2.88%) |
Aug 26, 2013 | 24.23 | 24.35 | 24.01 | 24.17 | 2,865,455 | -0.08(-0.33%) |
Aug 23, 2013 | 24.32 | 24.36 | 24.07 | 24.25 | 2,408,675 | -0.02(-0.07%) |
Aug 22, 2013 | 24.13 | 24.43 | 23.98 | 24.26 | 2,877,260 | +0.20(+0.82%) |
Aug 21, 2013 | 24.11 | 24.35 | 23.88 | 24.07 | 4,379,490 | -0.10(-0.43%) |
Aug 20, 2013 | 24.09 | 24.33 | 23.81 | 24.17 | 3,626,657 | +0.08(+0.33%) |
Aug 19, 2013 | 24.34 | 24.37 | 24.06 | 24.09 | 4,377,985 | -0.31(-1.26%) |
Aug 16, 2013 | 24.37 | 24.65 | 24.26 | 24.40 | 5,235,033 | -0.07(-0.29%) |
Aug 15, 2013 | 24.45 | 24.60 | 24.28 | 24.47 | 3,790,524 | -0.26(-1.06%) |
Aug 14, 2013 | 24.89 | 24.98 | 24.68 | 24.73 | 3,446,679 | -0.19(-0.76%) |
Aug 13, 2013 | 24.71 | 25.02 | 24.41 | 24.92 | 3,431,502 | +0.36(+1.48%) |
Aug 12, 2013 | 24.57 | 24.71 | 24.34 | 24.56 | 3,814,301 | -0.21(-0.86%) |
Aug 09, 2013 | 24.72 | 24.91 | 24.61 | 24.77 | 2,886,271 | +0.00(+0.00%) |
Aug 08, 2013 | 24.98 | 25.21 | 24.37 | 24.77 | 7,565,243 | -0.04(-0.16%) |
Aug 07, 2013 | 24.87 | 25.02 | 24.63 | 24.81 | 3,688,209 | -0.21(-0.82%) |
Aug 06, 2013 | 25.14 | 25.21 | 24.78 | 25.02 | 6,014,773 | -0.21(-0.82%) |
Aug 05, 2013 | 25.30 | 25.48 | 25.10 | 25.22 | 4,337,802 | -0.12(-0.47%) |
Aug 02, 2013 | 25.29 | 25.38 | 25.08 | 25.34 | 5,540,491 | +0.07(+0.28%) |
Aug 01, 2013 | 24.69 | 25.39 | 24.69 | 25.27 | 6,490,844 | +0.85(+3.50%) |
Jul 31, 2013 | 24.19 | 24.64 | 24.15 | 24.41 | 7,744,393 | +0.24(+0.98%) |
Jul 30, 2013 | 24.36 | 24.99 | 23.90 | 24.18 | 10,590,752 | -0.17(-0.71%) |
Jul 29, 2013 | 24.45 | 24.60 | 24.23 | 24.35 | 10,044,431 | -0.46(-1.85%) |
Jul 26, 2013 | 24.64 | 24.85 | 24.46 | 24.81 | 3,630,279 | -0.04(-0.16%) |
Jul 25, 2013 | 24.69 | 24.85 | 24.43 | 24.85 | 3,778,583 | +0.16(+0.64%) |
Jul 24, 2013 | 25.09 | 25.15 | 24.65 | 24.69 | 5,250,482 | -0.28(-1.14%) |
Jul 23, 2013 | 25.55 | 25.58 | 24.92 | 24.98 | 3,619,431 | -0.43(-1.68%) |
Jul 22, 2013 | 25.04 | 25.43 | 25.01 | 25.40 | 3,827,634 | +0.29(+1.17%) |
Jul 19, 2013 | 25.32 | 25.32 | 24.81 | 25.11 | 5,883,848 | -0.15(-0.59%) |
Jul 18, 2013 | 25.06 | 25.32 | 24.96 | 25.26 | 7,418,758 | +0.28(+1.14%) |
Jul 17, 2013 | 25.28 | 25.36 | 24.87 | 24.98 | 5,694,279 | -0.18(-0.72%) |
Jul 16, 2013 | 25.36 | 25.44 | 24.94 | 25.16 | 2,734,009 | -0.16(-0.62%) |
Jul 15, 2013 | 25.27 | 25.46 | 25.11 | 25.32 | 4,517,836 | -0.17(-0.65%) |
Jul 12, 2013 | 25.16 | 25.50 | 25.13 | 25.48 | 4,108,046 | +0.32(+1.26%) |
Jul 11, 2013 | 25.39 | 25.41 | 24.89 | 25.17 | 5,579,940 | +0.03(+0.13%) |
Jul 10, 2013 | 24.93 | 25.17 | 24.82 | 25.13 | 6,352,240 | +0.17(+0.70%) |
Jul 09, 2013 | 25.10 | 25.16 | 24.76 | 24.96 | 8,163,587 | +0.09(+0.35%) |
Jul 08, 2013 | 24.95 | 25.06 | 24.74 | 24.87 | 5,291,244 | +0.06(+0.26%) |
Jul 05, 2013 | 24.26 | 24.82 | 24.17 | 24.81 | 3,866,932 | +0.85(+3.53%) |
Jul 03, 2013 | 24.28 | 24.29 | 23.70 | 23.96 | 8,684,490 | -0.49(-2.01%) |
Jul 02, 2013 | 24.75 | 24.91 | 24.37 | 24.45 | 4,692,249 | -0.23(-0.93%) |
Jul 01, 2013 | 24.68 | 24.91 | 24.56 | 24.68 | 5,121,010 | +0.22(+0.91%) |
Jun 28, 2013 | 24.60 | 24.63 | 24.29 | 24.46 | 9,092,467 | -0.25(-0.99%) |
Jun 27, 2013 | 23.95 | 24.80 | 23.95 | 24.71 | 9,709,131 | +0.98(+4.13%) |
Jun 26, 2013 | 24.15 | 24.37 | 23.47 | 23.73 | 15,270,176 | +0.64(+2.78%) |
Jun 25, 2013 | 22.89 | 23.39 | 22.79 | 23.09 | 11,480,731 | +0.41(+1.81%) |
Jun 24, 2013 | 22.86 | 22.89 | 22.18 | 22.67 | 7,714,940 | -0.56(-2.42%) |
Jun 21, 2013 | 23.66 | 23.73 | 23.01 | 23.24 | 12,059,362 | -0.23(-0.98%) |
Jun 20, 2013 | 23.20 | 23.88 | 23.08 | 23.47 | 8,817,328 | -0.02(-0.10%) |
Jun 19, 2013 | 23.84 | 23.96 | 23.39 | 23.49 | 8,193,507 | -0.52(-2.17%) |
Jun 18, 2013 | 23.58 | 24.01 | 23.54 | 24.01 | 3,634,412 | +0.50(+2.12%) |
Jun 17, 2013 | 23.39 | 23.72 | 23.35 | 23.51 | 5,853,796 | +0.41(+1.78%) |
Jun 14, 2013 | 23.75 | 23.77 | 23.05 | 23.10 | 5,304,015 | -0.67(-2.83%) |
Jun 13, 2013 | 23.24 | 23.78 | 22.98 | 23.77 | 5,594,917 | +0.49(+2.11%) |
Jun 12, 2013 | 23.76 | 23.89 | 23.22 | 23.28 | 5,403,133 | -0.26(-1.11%) |
Jun 11, 2013 | 23.94 | 24.15 | 23.53 | 23.54 | 5,620,685 | -0.78(-3.19%) |
Jun 10, 2013 | 24.22 | 24.33 | 23.94 | 24.32 | 5,922,441 | +0.19(+0.79%) |
Jun 07, 2013 | 23.48 | 24.13 | 23.42 | 24.13 | 6,324,588 | +0.80(+3.43%) |
Jun 06, 2013 | 22.96 | 23.44 | 22.71 | 23.33 | 7,582,395 | +0.40(+1.72%) |
Jun 05, 2013 | 23.47 | 23.51 | 22.89 | 22.94 | 7,325,817 | -0.59(-2.49%) |
Jun 04, 2013 | 23.67 | 24.10 | 23.40 | 23.52 | 5,331,612 | -0.15(-0.63%) |
Jun 03, 2013 | 24.37 | 24.38 | 23.11 | 23.67 | 12,610,867 | -0.56(-2.32%) |
May 31, 2013 | 24.68 | 24.84 | 24.23 | 24.23 | 6,272,745 | -0.63(-2.55%) |
May 30, 2013 | 24.38 | 24.95 | 24.26 | 24.87 | 7,105,050 | +0.57(+2.34%) |
May 29, 2013 | 23.86 | 24.47 | 23.86 | 24.30 | 5,636,406 | +0.14(+0.59%) |
May 28, 2013 | 24.23 | 24.55 | 23.98 | 24.15 | 4,757,035 | +0.31(+1.29%) |
May 24, 2013 | 23.76 | 23.91 | 23.47 | 23.85 | 4,605,931 | -0.11(-0.46%) |
May 23, 2013 | 23.59 | 24.13 | 23.29 | 23.96 | 6,864,726 | -0.21(-0.85%) |
May 22, 2013 | 24.46 | 24.82 | 23.95 | 24.16 | 10,694,499 | -0.30(-1.22%) |
May 21, 2013 | 24.53 | 24.70 | 24.31 | 24.46 | 8,459,356 | -0.06(-0.26%) |
May 20, 2013 | 24.49 | 24.71 | 24.28 | 24.52 | 5,263,499 | -0.05(-0.19%) |
May 17, 2013 | 24.43 | 24.85 | 24.34 | 24.57 | 6,723,639 | +0.29(+1.20%) |
May 16, 2013 | 24.19 | 24.54 | 24.13 | 24.28 | 8,169,933 | -0.03(-0.13%) |
May 15, 2013 | 24.00 | 24.34 | 23.77 | 24.31 | 7,346,631 | +0.74(+3.15%) |
May 13, 2013 | 23.63 | 23.65 | 23.30 | 23.57 | 4,197,803 | +0.18(+0.78%) |
May 10, 2013 | 23.25 | 23.41 | 23.03 | 23.39 | 3,813,358 | +0.15(+0.65%) |
May 09, 2013 | 23.42 | 23.59 | 23.13 | 23.24 | 5,189,275 | -0.18(-0.77%) |
May 08, 2013 | 23.05 | 23.44 | 23.03 | 23.42 | 6,326,666 | +0.32(+1.40%) |
May 07, 2013 | 23.05 | 23.11 | 22.94 | 23.10 | 6,723,029 | +0.20(+0.90%) |
May 06, 2013 | 22.74 | 23.03 | 22.71 | 22.89 | 8,363,198 | +0.18(+0.80%) |
May 03, 2013 | 22.72 | 22.82 | 22.64 | 22.71 | 9,412,688 | +0.28(+1.27%) |
May 02, 2013 | 22.08 | 22.44 | 21.88 | 22.43 | 7,334,328 | +0.54(+2.45%) |
May 01, 2013 | 21.93 | 22.29 | 21.86 | 21.89 | 6,839,392 | -0.26(-1.17%) |
Apr 30, 2013 | 21.41 | 22.39 | 21.28 | 22.15 | 15,394,824 | +0.69(+3.23%) |
Apr 29, 2013 | 21.47 | 21.59 | 21.35 | 21.46 | 6,457,418 | +0.07(+0.33%) |
Apr 26, 2013 | 21.74 | 21.73 | 21.29 | 21.39 | 7,325,722 | -0.35(-1.60%) |
Apr 25, 2013 | 22.01 | 22.06 | 21.66 | 21.73 | 9,834,034 | -0.17(-0.79%) |
Apr 24, 2013 | 21.61 | 21.94 | 21.59 | 21.91 | 5,283,006 | +0.30(+1.39%) |
Apr 23, 2013 | 21.21 | 21.66 | 21.12 | 21.61 | 9,065,892 | +0.58(+2.74%) |
Apr 22, 2013 | 21.21 | 21.25 | 20.69 | 21.03 | 6,457,971 | -0.13(-0.63%) |
Apr 19, 2013 | 21.06 | 21.24 | 20.66 | 21.17 | 8,361,682 | +0.24(+1.17%) |
Apr 18, 2013 | 21.27 | 21.34 | 20.83 | 20.92 | 7,729,833 | -0.36(-1.70%) |
Apr 17, 2013 | 21.30 | 21.37 | 21.04 | 21.28 | 11,106,765 | -0.30(-1.39%) |
Apr 16, 2013 | 21.05 | 21.61 | 21.05 | 21.58 | 7,297,195 | +0.84(+4.03%) |
Apr 15, 2013 | 21.61 | 21.62 | 20.63 | 20.75 | 9,800,297 | -0.93(-4.29%) |
Apr 12, 2013 | 21.49 | 21.97 | 21.46 | 21.68 | 8,595,018 | +0.09(+0.40%) |
Apr 11, 2013 | 21.61 | 22.17 | 21.47 | 21.59 | 19,257,368 | +0.28(+1.33%) |
Apr 10, 2013 | 20.76 | 21.41 | 20.67 | 21.31 | 12,299,128 | +0.68(+3.29%) |
Apr 09, 2013 | 20.62 | 20.79 | 20.53 | 20.63 | 7,784,402 | +0.06(+0.31%) |
Apr 08, 2013 | 19.85 | 20.58 | 19.83 | 20.57 | 10,395,843 | +0.72(+3.62%) |
Apr 05, 2013 | 19.89 | 20.05 | 19.45 | 19.85 | 13,115,394 | -0.54(-2.63%) |
Apr 04, 2013 | 19.74 | 20.45 | 19.68 | 20.38 | 12,180,946 | +0.81(+4.15%) |
Apr 03, 2013 | 20.12 | 20.14 | 19.51 | 19.57 | 8,241,810 | -0.58(-2.86%) |
Apr 02, 2013 | 20.21 | 20.27 | 20.00 | 20.15 | 6,120,703 | -0.02(-0.12%) |
Apr 01, 2013 | 20.38 | 20.56 | 20.09 | 20.17 | 4,281,611 | -0.17(-0.85%) |
Mar 28, 2013 | 20.43 | 20.48 | 20.15 | 20.35 | 6,110,264 | -0.12(-0.58%) |
Mar 27, 2013 | 20.51 | 20.57 | 20.25 | 20.46 | 4,418,134 | -0.24(-1.14%) |
Mar 26, 2013 | 20.64 | 20.73 | 20.40 | 20.70 | 5,645,380 | +0.19(+0.92%) |
Mar 25, 2013 | 20.98 | 21.05 | 20.35 | 20.51 | 11,760,755 | -0.31(-1.48%) |
Mar 22, 2013 | 20.61 | 20.83 | 20.47 | 20.82 | 6,720,684 | +0.32(+1.54%) |
Mar 21, 2013 | 20.50 | 20.68 | 20.44 | 20.50 | 8,378,684 | -0.12(-0.57%) |
Mar 20, 2013 | 20.38 | 20.72 | 20.38 | 20.62 | 12,593,567 | +0.50(+2.47%) |
Mar 19, 2013 | 20.51 | 20.57 | 20.01 | 20.12 | 9,351,385 | -0.32(-1.54%) |
Mar 18, 2013 | 20.44 | 20.65 | 20.25 | 20.44 | 6,673,417 | -0.30(-1.44%) |
Mar 15, 2013 | 20.86 | 20.98 | 20.63 | 20.74 | 7,406,437 | -0.13(-0.60%) |
Mar 14, 2013 | 20.46 | 20.90 | 20.40 | 20.87 | 8,562,622 | +0.56(+2.76%) |
Mar 13, 2013 | 20.30 | 20.41 | 20.16 | 20.31 | 5,621,052 | +0.08(+0.39%) |
Mar 12, 2013 | 20.20 | 20.48 | 20.16 | 20.23 | 8,643,192 | +0.02(+0.12%) |
Mar 11, 2013 | 20.06 | 20.37 | 19.84 | 20.20 | 7,622,623 | +0.13(+0.67%) |
Mar 08, 2013 | 19.30 | 20.15 | 19.29 | 20.07 | 13,109,060 | +0.87(+4.52%) |
Mar 07, 2013 | 19.10 | 19.26 | 18.95 | 19.20 | 7,564,834 | +0.15(+0.79%) |
Mar 06, 2013 | 19.11 | 19.27 | 19.00 | 19.05 | 8,891,109 | +0.09(+0.46%) |
Mar 05, 2013 | 18.75 | 19.13 | 18.69 | 18.97 | 9,133,506 | +0.36(+1.94%) |
Mar 04, 2013 | 18.38 | 18.66 | 18.26 | 18.60 | 6,264,183 | +0.01(+0.04%) |