Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.85 | 26.38 | 25.85 | 26.34 | 18,148,260 | +0.37(+1.44%) |
Apr 29, 2014 | 25.74 | 26.05 | 25.68 | 25.96 | 15,825,064 | +0.18(+0.68%) |
Apr 28, 2014 | 25.92 | 25.92 | 25.60 | 25.79 | 26,313,646 | +0.03(+0.12%) |
Apr 25, 2014 | 25.63 | 26.03 | 25.63 | 25.76 | 20,990,294 | -0.34(-1.32%) |
Apr 24, 2014 | 27.12 | 27.27 | 25.60 | 26.10 | 43,549,440 | -0.17(-0.64%) |
Apr 23, 2014 | 26.19 | 26.44 | 26.05 | 26.27 | 21,025,736 | +0.12(+0.47%) |
Apr 22, 2014 | 25.99 | 26.31 | 25.97 | 26.15 | 16,039,727 | +0.19(+0.74%) |
Apr 21, 2014 | 25.93 | 26.13 | 25.78 | 25.95 | 12,941,487 | +0.00(+0.00%) |
Apr 17, 2014 | 25.84 | 25.95 | 25.95 | 25.95 | 16,170,191 | +0.01(+0.03%) |
Apr 16, 2014 | 25.73 | 25.96 | 25.45 | 25.95 | 23,709,416 | +0.47(+1.83%) |
Apr 15, 2014 | 25.06 | 25.54 | 24.66 | 25.48 | 30,623,626 | +0.62(+2.49%) |
Apr 14, 2014 | 24.66 | 25.11 | 24.56 | 24.86 | 24,511,188 | +0.47(+1.94%) |
Apr 11, 2014 | 25.21 | 25.27 | 24.21 | 24.39 | 59,916,288 | -1.05(-4.11%) |
Apr 10, 2014 | 25.75 | 26.02 | 25.44 | 25.44 | 44,831,420 | -0.24(-0.95%) |
Apr 09, 2014 | 25.89 | 26.15 | 25.66 | 25.68 | 43,037,508 | -0.70(-2.64%) |
Apr 08, 2014 | 26.08 | 26.43 | 25.86 | 26.37 | 26,408,418 | +0.32(+1.23%) |
Apr 07, 2014 | 26.48 | 26.53 | 25.83 | 26.05 | 31,847,836 | -0.53(-2.01%) |
Apr 04, 2014 | 27.18 | 27.27 | 26.47 | 26.59 | 26,667,134 | -0.48(-1.78%) |
Apr 03, 2014 | 26.69 | 27.12 | 26.53 | 27.07 | 26,782,554 | +0.43(+1.61%) |
Apr 02, 2014 | 26.47 | 26.77 | 26.26 | 26.64 | 54,645,552 | +0.41(+1.57%) |
Apr 01, 2014 | 26.35 | 26.84 | 26.21 | 26.23 | 60,739,460 | -0.06(-0.23%) |
Mar 31, 2014 | 26.37 | 26.57 | 25.93 | 26.29 | 31,616,190 | -0.24(-0.89%) |
Mar 28, 2014 | 26.46 | 26.75 | 26.40 | 26.53 | 25,104,694 | +0.17(+0.64%) |
Mar 27, 2014 | 26.18 | 26.73 | 26.05 | 26.36 | 21,372,728 | +0.22(+0.85%) |
Mar 26, 2014 | 26.49 | 26.54 | 26.12 | 26.14 | 22,222,692 | -0.22(-0.84%) |
Mar 25, 2014 | 26.83 | 26.87 | 26.11 | 26.36 | 32,449,262 | -0.48(-1.79%) |
Mar 24, 2014 | 26.50 | 26.86 | 26.18 | 26.84 | 28,070,848 | +0.10(+0.37%) |
Mar 21, 2014 | 27.03 | 27.12 | 26.56 | 26.74 | 31,442,746 | -0.19(-0.71%) |
Mar 20, 2014 | 26.57 | 26.94 | 26.28 | 26.93 | 18,921,010 | +0.27(+1.00%) |
Mar 19, 2014 | 26.95 | 26.98 | 26.43 | 26.66 | 18,625,984 | -0.20(-0.74%) |
Mar 18, 2014 | 26.49 | 26.92 | 26.35 | 26.86 | 27,837,008 | +0.41(+1.56%) |
Mar 17, 2014 | 26.08 | 26.50 | 25.75 | 26.45 | 38,872,856 | +0.41(+1.58%) |
Mar 14, 2014 | 25.86 | 26.40 | 25.64 | 26.04 | 41,775,132 | +0.23(+0.89%) |
Mar 13, 2014 | 26.53 | 26.62 | 25.64 | 25.81 | 51,219,088 | -0.58(-2.21%) |
Mar 12, 2014 | 26.32 | 26.69 | 26.02 | 26.39 | 61,139,536 | -0.24(-0.91%) |
Mar 11, 2014 | 28.01 | 28.10 | 26.51 | 26.63 | 54,157,088 | -1.45(-5.15%) |
Mar 10, 2014 | 28.44 | 28.44 | 27.83 | 28.08 | 23,172,720 | -0.45(-1.59%) |
Mar 07, 2014 | 28.72 | 28.78 | 28.35 | 28.54 | 23,194,268 | +0.11(+0.40%) |
Mar 06, 2014 | 28.67 | 28.81 | 28.42 | 28.42 | 25,233,676 | +0.02(+0.05%) |
Mar 05, 2014 | 28.42 | 28.81 | 28.27 | 28.41 | 37,575,960 | +0.45(+1.60%) |
Mar 04, 2014 | 27.66 | 28.00 | 27.58 | 27.96 | 23,621,870 | +0.55(+1.99%) |
Mar 03, 2014 | 27.03 | 27.70 | 27.03 | 27.41 | 31,717,424 | +0.01(+0.03%) |
Feb 28, 2014 | 27.81 | 27.83 | 27.17 | 27.41 | 58,579,940 | -0.43(-1.55%) |
Feb 27, 2014 | 27.68 | 27.90 | 27.23 | 27.84 | 37,972,312 | -0.05(-0.16%) |
Feb 26, 2014 | 27.22 | 28.11 | 27.21 | 27.88 | 35,209,712 | +0.55(+2.02%) |
Feb 25, 2014 | 27.76 | 27.86 | 27.25 | 27.33 | 29,713,920 | -0.34(-1.23%) |
Feb 24, 2014 | 27.79 | 27.87 | 27.60 | 27.67 | 29,177,860 | -0.11(-0.38%) |
Feb 21, 2014 | 27.77 | 27.82 | 27.36 | 27.78 | 68,322,712 | +0.14(+0.49%) |
Feb 20, 2014 | 27.40 | 27.71 | 27.26 | 27.64 | 24,607,984 | +0.36(+1.33%) |
Feb 19, 2014 | 27.42 | 27.80 | 27.26 | 27.28 | 30,445,516 | -0.21(-0.77%) |
Feb 18, 2014 | 27.58 | 27.63 | 27.26 | 27.49 | 32,432,574 | +0.27(+1.00%) |
Feb 14, 2014 | 26.78 | 27.22 | 27.22 | 27.22 | 30,071,836 | +0.57(+2.13%) |
Feb 13, 2014 | 26.63 | 26.66 | 26.32 | 26.65 | 40,281,764 | -0.27(-1.01%) |
Feb 12, 2014 | 26.87 | 26.99 | 26.60 | 26.92 | 30,769,204 | +0.23(+0.88%) |
Feb 11, 2014 | 26.66 | 27.05 | 26.64 | 26.69 | 31,394,794 | +0.27(+1.00%) |
Feb 10, 2014 | 27.19 | 27.19 | 26.21 | 26.42 | 57,147,448 | -0.92(-3.35%) |
Feb 07, 2014 | 27.23 | 27.61 | 26.82 | 27.34 | 41,387,452 | +0.67(+2.50%) |
Feb 06, 2014 | 26.07 | 27.12 | 26.01 | 26.67 | 70,902,056 | -0.01(-0.03%) |
Feb 05, 2014 | 27.13 | 27.13 | 26.47 | 26.68 | 38,862,336 | -0.44(-1.62%) |
Feb 04, 2014 | 26.85 | 27.24 | 26.69 | 27.12 | 27,668,180 | +0.43(+1.62%) |
Feb 03, 2014 | 27.46 | 27.49 | 26.50 | 26.69 | 51,475,088 | -0.63(-2.30%) |
Jan 31, 2014 | 27.42 | 27.89 | 27.16 | 27.32 | 35,942,576 | -0.58(-2.06%) |
Jan 30, 2014 | 27.92 | 28.07 | 27.62 | 27.89 | 20,446,158 | +0.37(+1.35%) |
Jan 29, 2014 | 27.30 | 27.98 | 27.26 | 27.52 | 23,144,656 | -0.35(-1.25%) |
Jan 28, 2014 | 28.13 | 28.16 | 27.80 | 27.87 | 21,033,912 | +0.04(+0.14%) |
Jan 27, 2014 | 27.86 | 28.22 | 27.30 | 27.83 | 44,790,260 | -0.05(-0.19%) |
Jan 24, 2014 | 28.82 | 28.85 | 27.79 | 27.88 | 52,400,116 | -1.20(-4.14%) |
Jan 23, 2014 | 29.03 | 29.15 | 28.70 | 29.09 | 27,130,908 | -0.29(-0.98%) |
Jan 22, 2014 | 29.07 | 29.39 | 28.86 | 29.38 | 22,321,896 | +0.35(+1.20%) |
Jan 21, 2014 | 29.44 | 29.53 | 28.69 | 29.03 | 40,663,704 | -0.20(-0.67%) |
Jan 17, 2014 | 29.58 | 29.22 | 29.22 | 29.22 | 36,987,724 | -0.30(-1.03%) |
Jan 16, 2014 | 29.76 | 29.94 | 29.35 | 29.53 | 47,660,596 | -0.29(-0.96%) |
Jan 15, 2014 | 30.30 | 30.11 | 29.50 | 29.81 | 117,828,192 | -0.48(-1.60%) |
Jan 14, 2014 | 30.11 | 30.41 | 29.96 | 30.30 | 21,738,486 | +0.33(+1.11%) |
Jan 13, 2014 | 30.41 | 30.77 | 29.86 | 29.97 | 27,727,320 | -0.34(-1.12%) |
Jan 10, 2014 | 30.74 | 30.80 | 30.16 | 30.31 | 19,291,626 | -0.35(-1.14%) |
Jan 09, 2014 | 30.95 | 31.00 | 30.50 | 30.65 | 12,929,677 | +0.05(+0.17%) |
Jan 08, 2014 | 30.53 | 30.92 | 30.44 | 30.60 | 15,009,908 | +0.17(+0.55%) |
Jan 07, 2014 | 30.81 | 31.00 | 30.36 | 30.44 | 18,696,628 | -0.15(-0.49%) |
Jan 06, 2014 | 30.21 | 30.73 | 30.01 | 30.59 | 32,104,728 | +0.63(+2.10%) |
Jan 03, 2014 | 30.98 | 31.00 | 29.53 | 29.96 | 54,722,816 | -1.04(-3.37%) |
Jan 02, 2014 | 30.80 | 31.09 | 30.54 | 31.00 | 19,493,312 | +0.06(+0.20%) |
Dec 31, 2013 | 30.81 | 30.94 | 30.94 | 30.94 | 14,662,452 | +0.14(+0.44%) |
Dec 30, 2013 | 31.04 | 31.14 | 30.78 | 30.81 | 11,534,906 | -0.19(-0.61%) |
Dec 27, 2013 | 31.28 | 31.37 | 30.93 | 31.00 | 13,278,010 | -0.44(-1.40%) |
Dec 26, 2013 | 31.07 | 31.68 | 31.07 | 31.43 | 14,751,134 | +0.48(+1.57%) |
Dec 24, 2013 | 31.23 | 31.28 | 30.91 | 30.95 | 10,045,369 | -0.31(-0.99%) |
Dec 23, 2013 | 30.97 | 31.48 | 30.75 | 31.26 | 26,845,800 | +0.23(+0.73%) |
Dec 20, 2013 | 30.72 | 31.08 | 30.42 | 31.03 | 65,588,640 | +0.52(+1.71%) |
Dec 19, 2013 | 31.18 | 31.25 | 30.34 | 30.51 | 33,318,104 | -0.73(-2.35%) |
Dec 18, 2013 | 31.17 | 31.34 | 30.18 | 31.25 | 68,452,336 | -0.20(-0.63%) |
Dec 17, 2013 | 31.54 | 31.68 | 31.14 | 31.44 | 37,306,436 | +0.07(+0.22%) |
Dec 16, 2013 | 30.72 | 31.46 | 30.63 | 31.37 | 44,300,356 | +1.06(+3.50%) |
Dec 13, 2013 | 30.47 | 30.55 | 30.30 | 30.31 | 19,661,780 | -0.01(-0.02%) |
Dec 12, 2013 | 30.35 | 30.75 | 30.29 | 30.32 | 24,960,126 | -0.08(-0.27%) |
Dec 11, 2013 | 30.86 | 30.91 | 30.34 | 30.41 | 21,636,556 | -0.18(-0.59%) |
Dec 10, 2013 | 30.70 | 31.14 | 30.58 | 30.59 | 42,928,232 | -0.38(-1.22%) |
Dec 09, 2013 | 30.41 | 31.17 | 30.52 | 30.97 | 38,500,280 | +0.55(+1.82%) |
Dec 06, 2013 | 30.28 | 30.57 | 29.98 | 30.41 | 50,072,192 | +0.82(+2.76%) |
Dec 05, 2013 | 29.52 | 29.78 | 29.19 | 29.59 | 45,670,292 | +0.29(+0.98%) |
Dec 04, 2013 | 29.17 | 30.00 | 28.86 | 29.31 | 52,469,544 | +0.43(+1.49%) |
Dec 03, 2013 | 29.44 | 29.59 | 28.53 | 28.88 | 58,984,844 | -0.73(-2.48%) |
Dec 02, 2013 | 29.60 | 29.82 | 29.46 | 29.61 | 27,982,030 | +0.29(+0.98%) |
Nov 29, 2013 | 29.45 | 29.64 | 29.15 | 29.32 | 10,133,565 | -0.09(-0.31%) |
Nov 27, 2013 | 28.55 | 29.52 | 28.47 | 29.41 | 36,211,716 | +0.89(+3.13%) |
Nov 26, 2013 | 28.54 | 28.72 | 28.32 | 28.52 | 29,573,896 | +0.09(+0.32%) |
Nov 25, 2013 | 28.58 | 28.67 | 28.31 | 28.43 | 27,534,592 | -0.06(-0.21%) |
Nov 22, 2013 | 28.92 | 29.15 | 28.45 | 28.49 | 35,372,544 | -0.37(-1.29%) |
Nov 21, 2013 | 28.54 | 29.53 | 28.80 | 28.86 | 44,696,764 | +0.33(+1.14%) |
Nov 20, 2013 | 28.85 | 29.31 | 28.47 | 28.54 | 22,320,360 | -0.24(-0.84%) |
Nov 19, 2013 | 29.20 | 29.33 | 28.69 | 28.78 | 26,205,842 | -0.42(-1.45%) |
Nov 18, 2013 | 29.38 | 29.66 | 29.17 | 29.20 | 22,050,980 | -0.15(-0.52%) |
Nov 15, 2013 | 29.16 | 29.58 | 28.92 | 29.35 | 28,660,936 | +0.20(+0.70%) |
Nov 14, 2013 | 29.30 | 29.38 | 28.88 | 29.15 | 37,439,332 | +1.39(+5.02%) |
Nov 12, 2013 | 27.76 | 27.86 | 27.54 | 27.76 | 18,970,926 | -0.02(-0.05%) |
Nov 11, 2013 | 27.77 | 28.08 | 27.63 | 27.77 | 18,051,142 | +0.02(+0.05%) |
Nov 08, 2013 | 27.37 | 27.84 | 27.26 | 27.76 | 24,043,330 | +0.56(+2.06%) |
Nov 07, 2013 | 27.72 | 27.82 | 27.19 | 27.19 | 26,274,700 | -0.51(-1.83%) |
Nov 06, 2013 | 28.19 | 28.32 | 27.69 | 27.70 | 21,350,784 | -0.38(-1.35%) |
Nov 05, 2013 | 28.22 | 28.40 | 28.07 | 28.08 | 20,064,634 | -0.29(-1.01%) |
Nov 04, 2013 | 28.39 | 28.62 | 28.32 | 28.37 | 22,461,050 | +0.06(+0.21%) |
Nov 01, 2013 | 28.14 | 28.93 | 28.05 | 28.31 | 40,636,032 | +0.33(+1.19%) |
Oct 31, 2013 | 28.15 | 28.76 | 27.97 | 27.97 | 37,117,604 | -0.21(-0.75%) |
Oct 30, 2013 | 28.16 | 28.43 | 27.85 | 28.19 | 55,620,700 | +0.89(+3.24%) |
Oct 29, 2013 | 27.12 | 27.39 | 26.88 | 27.30 | 31,654,238 | +0.20(+0.73%) |
Oct 28, 2013 | 26.83 | 27.23 | 26.82 | 27.10 | 16,834,516 | +0.16(+0.59%) |
Oct 25, 2013 | 27.01 | 27.08 | 26.74 | 26.95 | 16,971,596 | -0.03(-0.11%) |
Oct 24, 2013 | 26.87 | 27.28 | 26.57 | 26.98 | 25,472,796 | +0.44(+1.65%) |
Oct 23, 2013 | 26.79 | 26.79 | 26.14 | 26.54 | 22,860,486 | -0.27(-1.02%) |
Oct 22, 2013 | 26.97 | 27.35 | 26.78 | 26.81 | 22,464,986 | -0.07(-0.25%) |
Oct 21, 2013 | 27.45 | 27.46 | 26.76 | 26.88 | 17,654,820 | -0.30(-1.09%) |
Oct 18, 2013 | 27.41 | 27.48 | 27.01 | 27.17 | 19,334,994 | +0.17(+0.64%) |
Oct 17, 2013 | 26.62 | 27.10 | 26.47 | 27.00 | 16,532,530 | +0.40(+1.51%) |
Oct 16, 2013 | 26.51 | 26.66 | 26.33 | 26.60 | 20,457,684 | +0.33(+1.24%) |
Oct 15, 2013 | 26.71 | 26.79 | 26.13 | 26.27 | 18,066,576 | -0.48(-1.78%) |
Oct 14, 2013 | 26.37 | 26.84 | 26.35 | 26.75 | 14,783,588 | -0.02(-0.06%) |
Oct 11, 2013 | 26.34 | 26.89 | 26.24 | 26.76 | 20,349,646 | +0.38(+1.43%) |
Oct 10, 2013 | 26.30 | 26.42 | 26.20 | 26.38 | 23,696,500 | +0.52(+2.02%) |
Oct 09, 2013 | 25.99 | 26.04 | 25.68 | 25.86 | 27,864,662 | -0.04(-0.15%) |
Oct 08, 2013 | 26.69 | 26.70 | 25.87 | 25.90 | 31,023,234 | -0.73(-2.76%) |
Oct 07, 2013 | 26.67 | 26.89 | 26.51 | 26.63 | 16,038,669 | -0.39(-1.46%) |
Oct 04, 2013 | 26.83 | 27.10 | 26.60 | 27.03 | 18,242,228 | +0.31(+1.16%) |
Oct 03, 2013 | 27.07 | 27.21 | 26.60 | 26.72 | 19,782,584 | -0.49(-1.81%) |
Oct 02, 2013 | 27.06 | 27.26 | 26.67 | 27.21 | 25,686,286 | +0.02(+0.08%) |
Oct 01, 2013 | 27.29 | 27.57 | 26.74 | 27.19 | 28,906,868 | -0.35(-1.26%) |
Sep 27, 2013 | 27.84 | 27.94 | 27.38 | 27.54 | 18,821,468 | -0.44(-1.57%) |
Sep 26, 2013 | 28.16 | 28.28 | 27.83 | 27.97 | 18,474,846 | -0.17(-0.62%) |
Sep 25, 2013 | 28.41 | 28.60 | 28.13 | 28.15 | 19,495,930 | -0.20(-0.69%) |
Sep 24, 2013 | 28.13 | 28.75 | 28.06 | 28.35 | 31,221,014 | +0.23(+0.83%) |
Sep 23, 2013 | 28.13 | 28.39 | 27.67 | 28.11 | 24,341,224 | +0.23(+0.81%) |
Sep 20, 2013 | 28.50 | 28.53 | 27.88 | 27.88 | 47,186,708 | -0.30(-1.07%) |
Sep 19, 2013 | 28.65 | 28.68 | 28.13 | 28.19 | 22,015,168 | -0.27(-0.93%) |
Sep 18, 2013 | 27.83 | 28.57 | 27.79 | 28.45 | 28,184,812 | +0.66(+2.37%) |
Sep 17, 2013 | 27.50 | 28.00 | 27.50 | 27.79 | 17,017,496 | +0.37(+1.35%) |
Sep 16, 2013 | 27.58 | 27.72 | 27.39 | 27.42 | 19,440,218 | +0.12(+0.44%) |
Sep 13, 2013 | 27.63 | 27.67 | 27.25 | 27.30 | 16,699,351 | -0.23(-0.85%) |
Sep 12, 2013 | 27.54 | 27.68 | 27.16 | 27.54 | 19,071,426 | +0.02(+0.05%) |
Sep 11, 2013 | 27.66 | 27.71 | 27.27 | 27.52 | 35,679,600 | -0.49(-1.76%) |
Sep 10, 2013 | 27.97 | 28.22 | 27.80 | 28.01 | 13,631,818 | +0.39(+1.43%) |
Sep 09, 2013 | 27.51 | 27.79 | 27.44 | 27.62 | 17,783,758 | +0.25(+0.91%) |
Sep 06, 2013 | 27.56 | 27.72 | 26.96 | 27.37 | 18,815,490 | -0.14(-0.50%) |
Sep 05, 2013 | 27.26 | 27.85 | 27.16 | 27.51 | 24,521,456 | +0.36(+1.34%) |
Sep 04, 2013 | 25.89 | 27.18 | 25.87 | 27.14 | 30,293,650 | +1.29(+5.01%) |
Sep 03, 2013 | 26.26 | 26.32 | 25.71 | 25.85 | 14,269,725 | +0.05(+0.18%) |
Aug 30, 2013 | 26.12 | 26.15 | 25.67 | 25.80 | 10,698,386 | -0.28(-1.07%) |
Aug 29, 2013 | 25.61 | 26.26 | 25.60 | 26.08 | 13,746,770 | +0.40(+1.56%) |
Aug 28, 2013 | 25.42 | 25.86 | 25.36 | 25.68 | 11,983,193 | +0.17(+0.68%) |
Aug 27, 2013 | 26.07 | 26.20 | 25.45 | 25.51 | 15,708,909 | -0.93(-3.52%) |
Aug 26, 2013 | 26.52 | 26.89 | 26.38 | 26.44 | 14,287,621 | -0.11(-0.40%) |
Aug 23, 2013 | 26.60 | 26.66 | 26.39 | 26.54 | 9,889,141 | +0.05(+0.20%) |
Aug 22, 2013 | 26.24 | 26.54 | 26.23 | 26.49 | 12,577,588 | +0.35(+1.33%) |
Aug 21, 2013 | 26.33 | 26.46 | 26.04 | 26.14 | 12,918,850 | -0.20(-0.75%) |
Aug 20, 2013 | 26.17 | 26.43 | 25.78 | 26.34 | 18,089,622 | +0.23(+0.87%) |
Aug 19, 2013 | 26.17 | 26.37 | 26.06 | 26.11 | 11,535,464 | +0.08(+0.32%) |
Aug 16, 2013 | 26.19 | 26.43 | 25.97 | 26.03 | 16,509,151 | -0.13(-0.49%) |
Aug 15, 2013 | 26.63 | 26.63 | 26.05 | 26.16 | 26,532,610 | -0.77(-2.87%) |
Aug 14, 2013 | 27.13 | 27.26 | 26.66 | 26.93 | 14,935,419 | -0.20(-0.75%) |
Aug 13, 2013 | 27.41 | 27.41 | 26.95 | 27.13 | 9,415,736 | -0.11(-0.39%) |
Aug 12, 2013 | 27.07 | 27.33 | 26.95 | 27.24 | 9,758,834 | -0.03(-0.11%) |
Aug 09, 2013 | 27.23 | 27.46 | 27.03 | 27.27 | 10,179,304 | +0.01(+0.03%) |
Aug 08, 2013 | 26.96 | 27.34 | 26.93 | 27.26 | 18,982,726 | +0.40(+1.49%) |
Aug 07, 2013 | 27.26 | 27.33 | 26.82 | 26.86 | 24,732,180 | -0.36(-1.33%) |
Aug 06, 2013 | 27.59 | 27.63 | 27.23 | 27.23 | 17,701,690 | -0.60(-2.15%) |
Aug 05, 2013 | 28.04 | 28.05 | 27.74 | 27.82 | 9,440,667 | -0.15(-0.54%) |
Aug 02, 2013 | 27.59 | 28.15 | 27.51 | 27.97 | 15,735,157 | +0.36(+1.32%) |
Aug 01, 2013 | 27.55 | 27.91 | 27.26 | 27.61 | 21,330,572 | +0.45(+1.67%) |
Jul 31, 2013 | 27.72 | 27.80 | 27.01 | 27.16 | 26,013,260 | -0.48(-1.73%) |
Jul 30, 2013 | 27.66 | 27.85 | 27.50 | 27.63 | 16,173,002 | +0.09(+0.33%) |
Jul 29, 2013 | 27.69 | 27.76 | 27.37 | 27.54 | 11,105,347 | -0.22(-0.79%) |
Jul 26, 2013 | 27.96 | 28.01 | 27.60 | 27.76 | 20,998,160 | -0.31(-1.11%) |
Jul 25, 2013 | 28.37 | 28.55 | 27.64 | 28.07 | 23,902,444 | -0.05(-0.16%) |
Jul 24, 2013 | 28.09 | 28.35 | 27.91 | 28.12 | 20,059,604 | +0.40(+1.45%) |
Jul 23, 2013 | 27.93 | 27.97 | 27.65 | 27.72 | 12,281,414 | -0.11(-0.41%) |
Jul 22, 2013 | 27.84 | 28.00 | 27.62 | 27.83 | 14,872,553 | +0.11(+0.41%) |
Jul 19, 2013 | 27.93 | 27.93 | 27.30 | 27.72 | 15,345,537 | -0.17(-0.62%) |
Jul 18, 2013 | 27.63 | 28.00 | 27.51 | 27.89 | 14,106,313 | +0.42(+1.52%) |
Jul 17, 2013 | 27.43 | 27.68 | 27.32 | 27.48 | 13,101,339 | +0.08(+0.30%) |
Jul 16, 2013 | 27.91 | 27.97 | 27.07 | 27.39 | 21,494,078 | -0.24(-0.88%) |
Jul 15, 2013 | 27.71 | 27.80 | 27.47 | 27.63 | 11,845,488 | +0.08(+0.27%) |
Jul 12, 2013 | 27.32 | 27.69 | 27.19 | 27.56 | 14,195,044 | +0.20(+0.72%) |
Jul 11, 2013 | 27.04 | 27.41 | 26.98 | 27.36 | 17,496,188 | +0.61(+2.29%) |
Jul 10, 2013 | 26.42 | 26.76 | 26.38 | 26.75 | 15,657,155 | +0.31(+1.17%) |
Jul 09, 2013 | 26.42 | 26.69 | 26.23 | 26.44 | 9,567,182 | +0.21(+0.81%) |
Jul 08, 2013 | 26.33 | 26.51 | 26.15 | 26.23 | 14,838,527 | -0.02(-0.09%) |
Jul 05, 2013 | 26.01 | 26.37 | 25.92 | 26.25 | 9,388,168 | +0.40(+1.55%) |
Jul 03, 2013 | 25.70 | 26.04 | 25.56 | 25.85 | 7,549,412 | +0.03(+0.12%) |
Jul 02, 2013 | 25.77 | 26.45 | 25.61 | 25.82 | 20,039,526 | +0.08(+0.29%) |
Jul 01, 2013 | 25.38 | 25.89 | 25.29 | 25.74 | 13,618,859 | +0.52(+2.07%) |
Jun 28, 2013 | 25.00 | 25.53 | 24.83 | 25.22 | 20,891,998 | +0.58(+2.33%) |
Jun 26, 2013 | 24.36 | 24.76 | 24.25 | 24.64 | 13,704,016 | +0.55(+2.29%) |
Jun 25, 2013 | 24.04 | 24.24 | 23.88 | 24.09 | 12,242,765 | +0.30(+1.27%) |
Jun 24, 2013 | 24.05 | 24.11 | 23.57 | 23.79 | 25,060,034 | -0.60(-2.45%) |
Jun 21, 2013 | 24.95 | 24.96 | 24.03 | 24.39 | 25,096,790 | -0.27(-1.08%) |
Jun 20, 2013 | 25.29 | 25.29 | 24.44 | 24.65 | 38,452,604 | -0.83(-3.27%) |
Jun 19, 2013 | 25.76 | 25.93 | 25.48 | 25.48 | 11,132,829 | -0.27(-1.03%) |
Jun 18, 2013 | 25.59 | 25.79 | 25.32 | 25.75 | 13,110,758 | +0.21(+0.83%) |
Jun 17, 2013 | 26.12 | 26.17 | 25.44 | 25.54 | 13,465,785 | -0.42(-1.63%) |
Jun 14, 2013 | 26.09 | 26.21 | 25.81 | 25.96 | 13,327,838 | -0.16(-0.61%) |
Jun 13, 2013 | 25.26 | 26.13 | 25.06 | 26.12 | 20,615,186 | +0.80(+3.14%) |
Jun 12, 2013 | 25.95 | 26.09 | 25.17 | 25.32 | 18,018,818 | -0.36(-1.41%) |
Jun 11, 2013 | 26.02 | 26.11 | 25.43 | 25.69 | 22,485,640 | -0.61(-2.33%) |
Jun 10, 2013 | 26.63 | 26.68 | 26.14 | 26.30 | 20,104,702 | -0.22(-0.83%) |
Jun 07, 2013 | 26.34 | 26.57 | 25.74 | 26.52 | 40,528,976 | +0.45(+1.71%) |
Jun 06, 2013 | 25.83 | 26.14 | 25.57 | 26.07 | 105,468,152 | +0.32(+1.23%) |
Jun 05, 2013 | 26.50 | 26.55 | 25.74 | 25.76 | 29,514,292 | -0.71(-2.69%) |
Jun 04, 2013 | 26.80 | 26.87 | 26.31 | 26.47 | 40,307,224 | +0.41(+1.57%) |
Jun 03, 2013 | 26.17 | 26.26 | 25.27 | 26.06 | 23,470,976 | +0.40(+1.56%) |
May 31, 2013 | 26.14 | 26.33 | 25.66 | 25.66 | 13,392,736 | -0.57(-2.17%) |
May 30, 2013 | 25.77 | 26.43 | 25.64 | 26.23 | 19,925,122 | +0.45(+1.73%) |
May 29, 2013 | 25.52 | 25.97 | 25.32 | 25.78 | 14,353,748 | +0.07(+0.27%) |
May 28, 2013 | 25.74 | 25.97 | 25.55 | 25.71 | 22,413,722 | +0.83(+3.32%) |
May 24, 2013 | 24.64 | 24.98 | 24.61 | 24.89 | 7,741,678 | +0.02(+0.06%) |
May 23, 2013 | 24.48 | 25.07 | 24.30 | 24.87 | 13,903,797 | -0.29(-1.14%) |
May 22, 2013 | 25.15 | 25.69 | 24.98 | 25.16 | 17,485,720 | -0.13(-0.51%) |
May 21, 2013 | 25.43 | 25.71 | 24.89 | 25.29 | 18,215,316 | -0.23(-0.89%) |
May 20, 2013 | 25.26 | 25.75 | 25.26 | 25.51 | 20,155,354 | +0.21(+0.84%) |
May 17, 2013 | 24.98 | 25.57 | 24.84 | 25.30 | 27,610,796 | +0.78(+3.18%) |
May 16, 2013 | 24.30 | 24.73 | 24.23 | 24.52 | 13,770,050 | +0.06(+0.25%) |
May 15, 2013 | 23.89 | 24.53 | 23.86 | 24.46 | 19,926,052 | +0.99(+4.23%) |
May 13, 2013 | 23.59 | 23.73 | 23.37 | 23.47 | 10,696,218 | -0.32(-1.34%) |
May 10, 2013 | 23.89 | 24.00 | 23.45 | 23.79 | 16,921,662 | -0.17(-0.73%) |
May 09, 2013 | 24.23 | 24.35 | 23.94 | 23.96 | 14,346,412 | -0.33(-1.34%) |
May 08, 2013 | 23.78 | 24.37 | 23.54 | 24.29 | 13,172,783 | +0.33(+1.36%) |
May 07, 2013 | 24.17 | 24.33 | 23.82 | 23.96 | 15,086,101 | -0.13(-0.53%) |
May 06, 2013 | 24.24 | 24.40 | 24.06 | 24.09 | 11,229,001 | -0.21(-0.87%) |
May 03, 2013 | 24.03 | 24.33 | 23.95 | 24.30 | 16,507,580 | +0.71(+3.02%) |
May 02, 2013 | 23.70 | 24.09 | 23.51 | 23.59 | 25,259,638 | +0.74(+3.25%) |