Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.40 | 35.40 | 34.40 | 34.59 | 1,772,000 | -0.92(-2.58%) |
May 29, 2014 | 35.35 | 35.62 | 35.13 | 35.51 | 1,234,686 | +0.31(+0.87%) |
May 28, 2014 | 35.31 | 35.62 | 35.11 | 35.21 | 1,535,749 | -0.13(-0.38%) |
May 27, 2014 | 35.78 | 36.06 | 35.30 | 35.34 | 1,419,712 | -0.09(-0.25%) |
May 23, 2014 | 35.11 | 35.43 | 35.43 | 35.43 | 1,094,308 | +0.33(+0.95%) |
May 22, 2014 | 35.15 | 35.30 | 34.89 | 35.10 | 1,032,127 | -0.01(-0.03%) |
May 21, 2014 | 35.37 | 35.52 | 34.88 | 35.11 | 1,196,201 | -0.15(-0.43%) |
May 20, 2014 | 36.05 | 36.18 | 35.04 | 35.26 | 1,420,308 | -0.99(-2.73%) |
May 19, 2014 | 35.44 | 36.34 | 35.26 | 36.25 | 1,290,259 | +0.67(+1.87%) |
May 16, 2014 | 35.42 | 35.72 | 35.02 | 35.58 | 1,337,542 | +0.12(+0.33%) |
May 15, 2014 | 35.99 | 36.00 | 34.69 | 35.47 | 1,785,515 | -0.74(-2.04%) |
May 14, 2014 | 36.77 | 36.77 | 36.06 | 36.20 | 1,252,245 | -0.58(-1.59%) |
May 13, 2014 | 37.02 | 37.36 | 36.66 | 36.79 | 865,345 | -0.21(-0.56%) |
May 12, 2014 | 36.06 | 37.22 | 36.00 | 37.00 | 1,301,042 | +1.39(+3.92%) |
May 09, 2014 | 35.77 | 35.99 | 35.39 | 35.60 | 1,146,380 | -0.32(-0.90%) |
May 08, 2014 | 35.72 | 36.64 | 35.70 | 35.92 | 1,388,147 | +0.03(+0.08%) |
May 07, 2014 | 35.90 | 35.92 | 35.17 | 35.90 | 2,437,547 | +0.09(+0.25%) |
May 06, 2014 | 35.93 | 36.37 | 35.58 | 35.81 | 1,745,292 | -0.38(-1.04%) |
May 05, 2014 | 36.16 | 36.62 | 35.65 | 36.19 | 2,279,819 | -0.58(-1.57%) |
May 02, 2014 | 38.67 | 38.67 | 36.51 | 36.76 | 3,641,505 | -1.75(-4.55%) |
May 01, 2014 | 37.83 | 40.19 | 37.83 | 38.52 | 3,608,037 | -0.42(-1.09%) |
Apr 30, 2014 | 38.54 | 39.09 | 38.03 | 38.94 | 2,438,648 | +0.31(+0.82%) |
Apr 29, 2014 | 37.61 | 38.73 | 37.55 | 38.62 | 2,092,762 | +1.30(+3.49%) |
Apr 28, 2014 | 37.51 | 37.57 | 36.27 | 37.32 | 1,529,145 | -0.09(-0.24%) |
Apr 25, 2014 | 38.10 | 38.25 | 37.40 | 37.41 | 1,040,279 | -0.93(-2.42%) |
Apr 24, 2014 | 39.17 | 39.25 | 37.92 | 38.34 | 1,518,215 | -0.34(-0.88%) |
Apr 23, 2014 | 38.50 | 39.00 | 38.26 | 38.68 | 1,273,392 | +0.10(+0.26%) |
Apr 22, 2014 | 37.80 | 38.78 | 37.60 | 38.58 | 1,511,801 | +0.93(+2.46%) |
Apr 21, 2014 | 37.74 | 37.85 | 37.13 | 37.65 | 825,590 | -0.19(-0.50%) |
Apr 17, 2014 | 37.76 | 37.84 | 37.84 | 37.84 | 1,287,755 | +0.18(+0.48%) |
Apr 16, 2014 | 37.34 | 37.67 | 36.86 | 37.66 | 1,139,813 | +0.76(+2.07%) |
Apr 15, 2014 | 36.39 | 37.06 | 35.77 | 36.90 | 1,958,772 | +0.67(+1.84%) |
Apr 14, 2014 | 37.00 | 37.32 | 35.73 | 36.23 | 2,163,174 | -0.31(-0.84%) |
Apr 11, 2014 | 36.64 | 37.10 | 36.37 | 36.54 | 1,540,233 | -0.61(-1.65%) |
Apr 10, 2014 | 38.65 | 38.76 | 36.85 | 37.15 | 1,755,925 | -1.53(-3.95%) |
Apr 09, 2014 | 37.49 | 38.69 | 37.41 | 38.68 | 1,349,648 | +1.24(+3.32%) |
Apr 08, 2014 | 37.04 | 37.65 | 36.60 | 37.44 | 2,304,835 | +0.40(+1.07%) |
Apr 07, 2014 | 38.34 | 38.54 | 36.58 | 37.04 | 2,935,587 | -1.77(-4.57%) |
Apr 04, 2014 | 40.13 | 40.22 | 38.52 | 38.81 | 2,180,822 | -0.76(-1.93%) |
Apr 03, 2014 | 39.81 | 40.19 | 39.17 | 39.58 | 1,636,894 | -0.17(-0.43%) |
Apr 02, 2014 | 39.69 | 40.11 | 39.22 | 39.75 | 1,745,239 | +0.17(+0.43%) |
Apr 01, 2014 | 39.65 | 39.80 | 39.12 | 39.58 | 2,768,119 | -0.27(-0.68%) |
Mar 31, 2014 | 39.32 | 39.97 | 39.19 | 39.85 | 1,508,841 | +0.92(+2.36%) |
Mar 28, 2014 | 37.69 | 39.06 | 37.69 | 38.93 | 2,356,695 | +1.40(+3.74%) |
Mar 27, 2014 | 37.89 | 38.13 | 37.37 | 37.53 | 1,973,067 | -0.46(-1.21%) |
Mar 26, 2014 | 39.63 | 40.13 | 37.98 | 37.98 | 2,693,601 | -1.36(-3.45%) |
Mar 25, 2014 | 39.06 | 39.93 | 39.01 | 39.34 | 2,320,878 | +0.69(+1.79%) |
Mar 24, 2014 | 39.30 | 39.48 | 38.23 | 38.65 | 3,493,965 | -0.67(-1.69%) |
Mar 21, 2014 | 37.96 | 39.52 | 37.96 | 39.32 | 3,368,963 | +1.67(+4.44%) |
Mar 20, 2014 | 37.49 | 38.02 | 37.23 | 37.64 | 1,085,532 | +0.03(+0.07%) |
Mar 19, 2014 | 38.11 | 38.17 | 37.34 | 37.62 | 1,965,518 | -0.56(-1.46%) |
Mar 18, 2014 | 37.60 | 38.20 | 37.44 | 38.17 | 1,945,497 | +0.65(+1.73%) |
Mar 17, 2014 | 37.29 | 38.02 | 37.29 | 37.53 | 2,095,571 | +0.65(+1.76%) |
Mar 14, 2014 | 37.09 | 37.72 | 36.80 | 36.88 | 2,075,836 | -0.34(-0.92%) |
Mar 13, 2014 | 38.60 | 38.79 | 36.77 | 37.22 | 2,623,698 | -1.12(-2.91%) |
Mar 12, 2014 | 38.55 | 38.77 | 37.79 | 38.34 | 3,583,249 | -0.68(-1.75%) |
Mar 11, 2014 | 39.68 | 40.37 | 38.89 | 39.02 | 2,468,411 | -0.37(-0.94%) |
Mar 10, 2014 | 39.57 | 39.75 | 38.47 | 39.39 | 1,438,408 | -0.41(-1.04%) |
Mar 07, 2014 | 40.43 | 40.68 | 39.60 | 39.80 | 1,646,056 | -0.34(-0.85%) |
Mar 06, 2014 | 39.78 | 40.38 | 39.64 | 40.14 | 1,707,020 | +0.73(+1.85%) |
Mar 05, 2014 | 40.21 | 40.84 | 39.27 | 39.41 | 2,644,177 | -0.78(-1.94%) |
Mar 04, 2014 | 40.07 | 40.52 | 39.85 | 40.20 | 2,248,687 | +0.62(+1.57%) |
Mar 03, 2014 | 39.24 | 39.89 | 38.86 | 39.58 | 1,970,892 | -0.43(-1.08%) |
Feb 28, 2014 | 39.64 | 40.11 | 39.36 | 40.01 | 1,861,271 | +0.35(+0.88%) |
Feb 27, 2014 | 39.03 | 39.86 | 38.84 | 39.66 | 1,582,718 | +0.49(+1.24%) |
Feb 26, 2014 | 38.82 | 39.61 | 38.64 | 39.17 | 1,742,807 | +0.50(+1.30%) |
Feb 25, 2014 | 38.54 | 38.86 | 38.02 | 38.67 | 1,911,757 | +0.00(+0.00%) |
Feb 24, 2014 | 38.25 | 39.17 | 37.84 | 38.67 | 2,687,184 | +0.83(+2.18%) |
Feb 21, 2014 | 38.79 | 38.88 | 37.79 | 37.84 | 2,381,660 | -1.02(-2.61%) |
Feb 20, 2014 | 37.56 | 39.18 | 37.44 | 38.86 | 2,611,197 | +0.99(+2.61%) |
Feb 19, 2014 | 37.17 | 38.62 | 36.63 | 37.87 | 7,311,482 | -1.61(-4.07%) |
Feb 18, 2014 | 39.66 | 39.82 | 39.00 | 39.48 | 3,678,543 | +0.07(+0.18%) |
Feb 14, 2014 | 39.21 | 39.41 | 39.41 | 39.41 | 1,990,656 | +0.05(+0.14%) |
Feb 13, 2014 | 39.08 | 39.52 | 38.65 | 39.35 | 1,757,182 | -0.07(-0.18%) |
Feb 12, 2014 | 38.27 | 39.75 | 38.20 | 39.42 | 2,940,096 | +1.31(+3.44%) |
Feb 11, 2014 | 37.07 | 38.35 | 36.70 | 38.11 | 2,653,329 | +1.02(+2.74%) |
Feb 10, 2014 | 36.66 | 37.25 | 36.26 | 37.10 | 2,160,748 | +0.30(+0.81%) |
Feb 07, 2014 | 36.67 | 37.03 | 36.31 | 36.80 | 1,560,548 | +0.49(+1.36%) |
Feb 06, 2014 | 35.61 | 36.76 | 35.49 | 36.31 | 1,677,173 | +0.75(+2.12%) |
Feb 05, 2014 | 36.97 | 36.99 | 35.01 | 35.55 | 3,331,554 | -1.73(-4.63%) |
Feb 04, 2014 | 35.58 | 37.49 | 35.33 | 37.28 | 3,714,802 | +1.76(+4.96%) |
Feb 03, 2014 | 36.94 | 37.45 | 35.28 | 35.52 | 3,747,014 | -1.32(-3.59%) |
Jan 31, 2014 | 36.84 | 37.07 | 36.06 | 36.84 | 3,896,457 | +1.07(+2.99%) |
Jan 30, 2014 | 35.14 | 35.88 | 34.81 | 35.77 | 1,561,742 | +0.97(+2.79%) |
Jan 29, 2014 | 34.64 | 35.53 | 34.34 | 34.80 | 1,962,108 | -0.43(-1.22%) |
Jan 28, 2014 | 35.78 | 36.29 | 34.95 | 35.23 | 2,825,485 | +1.11(+3.24%) |
Jan 27, 2014 | 35.00 | 35.42 | 33.26 | 34.12 | 2,653,017 | +0.05(+0.16%) |
Jan 24, 2014 | 36.03 | 36.03 | 33.99 | 34.07 | 2,966,322 | -2.17(-6.00%) |
Jan 23, 2014 | 37.11 | 37.30 | 36.03 | 36.24 | 2,823,217 | -0.97(-2.61%) |
Jan 22, 2014 | 37.93 | 38.01 | 37.05 | 37.21 | 2,018,597 | -0.84(-2.22%) |
Jan 21, 2014 | 38.22 | 38.33 | 37.54 | 38.06 | 1,394,077 | +0.20(+0.52%) |
Jan 17, 2014 | 37.91 | 37.86 | 37.86 | 37.86 | 1,533,423 | +0.07(+0.19%) |
Jan 16, 2014 | 37.89 | 38.11 | 37.51 | 37.79 | 1,671,388 | -0.14(-0.38%) |
Jan 15, 2014 | 37.21 | 38.47 | 37.21 | 37.93 | 2,180,743 | +0.72(+1.93%) |
Jan 14, 2014 | 36.52 | 37.29 | 36.44 | 37.21 | 1,266,238 | +0.84(+2.30%) |
Jan 13, 2014 | 37.12 | 37.26 | 36.32 | 36.38 | 2,269,697 | -0.78(-2.10%) |
Jan 10, 2014 | 37.06 | 37.51 | 36.89 | 37.16 | 1,914,614 | +0.19(+0.51%) |
Jan 09, 2014 | 37.02 | 37.37 | 36.58 | 36.97 | 1,383,649 | +0.19(+0.51%) |
Jan 08, 2014 | 36.11 | 36.96 | 36.11 | 36.78 | 1,643,786 | +0.93(+2.58%) |
Jan 07, 2014 | 35.78 | 36.23 | 35.70 | 35.86 | 1,334,438 | +0.13(+0.35%) |
Jan 06, 2014 | 37.19 | 37.19 | 35.64 | 35.73 | 2,324,763 | -1.36(-3.66%) |
Jan 03, 2014 | 37.11 | 37.46 | 36.83 | 37.09 | 943,480 | +0.15(+0.41%) |
Jan 02, 2014 | 37.55 | 37.78 | 36.80 | 36.94 | 1,277,667 | -0.79(-2.10%) |
Dec 31, 2013 | 37.43 | 37.73 | 37.73 | 37.73 | 919,586 | +0.35(+0.94%) |
Dec 30, 2013 | 37.53 | 37.62 | 37.03 | 37.38 | 1,061,992 | -0.03(-0.07%) |
Dec 27, 2013 | 37.29 | 37.73 | 37.29 | 37.40 | 700,654 | +0.31(+0.85%) |
Dec 26, 2013 | 37.13 | 37.57 | 37.02 | 37.09 | 970,050 | +0.17(+0.46%) |
Dec 24, 2013 | 36.84 | 37.11 | 36.76 | 36.92 | 555,230 | +0.03(+0.07%) |
Dec 23, 2013 | 35.94 | 36.99 | 35.79 | 36.89 | 1,327,857 | +1.22(+3.43%) |
Dec 20, 2013 | 36.00 | 36.17 | 35.63 | 35.67 | 2,287,866 | -0.23(-0.65%) |
Dec 19, 2013 | 35.94 | 36.15 | 35.61 | 35.90 | 1,458,213 | -0.16(-0.45%) |
Dec 18, 2013 | 35.49 | 36.06 | 34.99 | 36.06 | 2,380,890 | +0.56(+1.57%) |
Dec 17, 2013 | 35.04 | 35.53 | 34.85 | 35.51 | 1,636,814 | +0.41(+1.18%) |
Dec 16, 2013 | 35.08 | 35.25 | 34.64 | 35.09 | 2,133,437 | +0.57(+1.67%) |
Dec 13, 2013 | 34.13 | 34.58 | 33.94 | 34.52 | 1,685,630 | +0.49(+1.45%) |
Dec 12, 2013 | 33.74 | 34.13 | 33.55 | 34.02 | 1,810,464 | +0.33(+0.99%) |
Dec 11, 2013 | 34.33 | 34.45 | 33.47 | 33.69 | 1,342,615 | -0.80(-2.32%) |
Dec 10, 2013 | 34.71 | 35.32 | 34.48 | 34.49 | 1,895,800 | -0.25(-0.72%) |
Dec 09, 2013 | 34.16 | 34.95 | 34.15 | 34.74 | 2,137,047 | +0.83(+2.46%) |
Dec 06, 2013 | 34.07 | 34.43 | 33.62 | 33.91 | 2,588,192 | +1.18(+3.62%) |
Dec 05, 2013 | 32.57 | 32.87 | 32.40 | 32.72 | 1,187,066 | +0.08(+0.25%) |
Dec 04, 2013 | 32.36 | 33.16 | 32.25 | 32.64 | 1,341,627 | +0.13(+0.39%) |
Dec 03, 2013 | 32.84 | 33.01 | 32.20 | 32.52 | 1,666,870 | -0.53(-1.60%) |
Dec 02, 2013 | 32.50 | 33.43 | 32.20 | 33.05 | 2,600,335 | +0.46(+1.40%) |
Nov 29, 2013 | 32.39 | 33.12 | 32.34 | 32.59 | 804,017 | +0.11(+0.33%) |
Nov 27, 2013 | 32.16 | 32.55 | 32.00 | 32.48 | 1,043,735 | +0.29(+0.89%) |
Nov 26, 2013 | 32.30 | 32.39 | 31.90 | 32.19 | 1,147,447 | -0.11(-0.33%) |
Nov 25, 2013 | 32.04 | 32.39 | 31.74 | 32.30 | 1,689,575 | +0.27(+0.84%) |
Nov 22, 2013 | 31.70 | 32.12 | 31.43 | 32.03 | 1,689,632 | +0.53(+1.68%) |
Nov 21, 2013 | 30.62 | 31.56 | 30.62 | 31.50 | 1,456,325 | +0.95(+3.11%) |
Nov 20, 2013 | 30.88 | 31.08 | 30.48 | 30.55 | 1,276,025 | -0.18(-0.58%) |
Nov 19, 2013 | 31.22 | 31.31 | 30.49 | 30.73 | 1,524,510 | -0.57(-1.81%) |
Nov 18, 2013 | 31.68 | 31.87 | 31.15 | 31.30 | 1,180,053 | -0.31(-0.99%) |
Nov 15, 2013 | 31.92 | 32.03 | 31.13 | 31.61 | 2,434,600 | -0.38(-1.18%) |
Nov 14, 2013 | 32.03 | 32.18 | 31.48 | 31.99 | 1,488,229 | -0.06(-0.20%) |
Nov 13, 2013 | 30.82 | 32.17 | 30.82 | 32.05 | 1,708,356 | +0.89(+2.85%) |
Nov 12, 2013 | 31.18 | 31.39 | 30.85 | 31.16 | 1,241,261 | -0.12(-0.37%) |
Nov 11, 2013 | 31.23 | 31.51 | 30.96 | 31.28 | 1,230,948 | +0.06(+0.20%) |
Nov 08, 2013 | 30.58 | 31.30 | 30.51 | 31.22 | 1,975,944 | +0.69(+2.26%) |
Nov 07, 2013 | 31.93 | 32.29 | 30.52 | 30.52 | 2,539,620 | -1.60(-4.97%) |
Nov 06, 2013 | 32.57 | 32.60 | 31.82 | 32.12 | 1,364,541 | -0.18(-0.56%) |
Nov 05, 2013 | 32.63 | 32.68 | 31.88 | 32.30 | 1,470,379 | -0.50(-1.53%) |
Nov 04, 2013 | 31.18 | 32.88 | 31.18 | 32.80 | 2,458,634 | +1.71(+5.51%) |
Nov 01, 2013 | 31.49 | 31.63 | 30.87 | 31.09 | 1,857,392 | -0.27(-0.86%) |
Oct 31, 2013 | 30.95 | 31.64 | 30.70 | 31.36 | 2,381,769 | +0.08(+0.26%) |
Oct 30, 2013 | 31.39 | 31.69 | 30.92 | 31.28 | 1,449,015 | -0.22(-0.68%) |
Oct 29, 2013 | 31.93 | 31.93 | 30.90 | 31.49 | 2,493,215 | -0.48(-1.52%) |
Oct 28, 2013 | 31.89 | 32.15 | 31.31 | 31.98 | 1,514,500 | +0.06(+0.20%) |
Oct 25, 2013 | 32.26 | 32.26 | 31.35 | 31.92 | 2,709,486 | -0.02(-0.06%) |
Oct 24, 2013 | 31.57 | 32.80 | 31.52 | 31.93 | 4,806,592 | +1.36(+4.46%) |
Oct 23, 2013 | 31.19 | 31.19 | 30.44 | 30.57 | 3,421,671 | -1.07(-3.38%) |
Oct 22, 2013 | 30.97 | 31.80 | 30.88 | 31.64 | 3,441,823 | +0.92(+2.98%) |
Oct 21, 2013 | 30.66 | 31.21 | 30.64 | 30.72 | 2,350,748 | +0.13(+0.44%) |
Oct 18, 2013 | 29.86 | 30.82 | 29.46 | 30.59 | 2,803,342 | +1.01(+3.43%) |
Oct 17, 2013 | 29.91 | 30.00 | 29.36 | 29.57 | 3,437,500 | -0.57(-1.88%) |
Oct 16, 2013 | 30.43 | 30.43 | 29.75 | 30.14 | 2,494,549 | +0.03(+0.09%) |
Oct 15, 2013 | 30.53 | 30.62 | 29.88 | 30.11 | 2,109,154 | -0.67(-2.19%) |
Oct 14, 2013 | 30.37 | 30.78 | 30.00 | 30.78 | 3,759,159 | -0.16(-0.52%) |
Oct 11, 2013 | 31.06 | 31.28 | 30.67 | 30.95 | 1,631,706 | -0.26(-0.83%) |
Oct 10, 2013 | 30.70 | 31.50 | 30.70 | 31.21 | 2,109,581 | +1.10(+3.67%) |
Oct 09, 2013 | 30.23 | 30.50 | 29.18 | 30.10 | 3,434,168 | -0.08(-0.27%) |
Oct 08, 2013 | 30.86 | 31.52 | 29.76 | 30.18 | 2,535,235 | -0.66(-2.15%) |
Oct 07, 2013 | 30.69 | 31.04 | 30.46 | 30.85 | 2,659,351 | -0.37(-1.18%) |
Oct 04, 2013 | 30.31 | 31.44 | 30.26 | 31.22 | 1,896,802 | +0.95(+3.14%) |
Oct 03, 2013 | 30.87 | 30.97 | 30.01 | 30.26 | 2,851,728 | -0.61(-1.98%) |
Oct 02, 2013 | 30.86 | 31.35 | 30.43 | 30.87 | 3,458,903 | +0.41(+1.35%) |
Oct 01, 2013 | 29.97 | 31.08 | 29.97 | 30.46 | 2,109,235 | +0.31(+1.04%) |
Sep 30, 2013 | 30.01 | 30.59 | 29.76 | 30.15 | 1,902,472 | -0.34(-1.12%) |
Sep 27, 2013 | 30.21 | 30.53 | 30.17 | 30.49 | 1,248,673 | -0.10(-0.32%) |
Sep 26, 2013 | 30.52 | 30.95 | 30.35 | 30.59 | 1,463,897 | +0.04(+0.15%) |
Sep 25, 2013 | 30.51 | 31.18 | 30.26 | 30.54 | 1,769,142 | +0.03(+0.09%) |
Sep 24, 2013 | 30.32 | 31.13 | 30.08 | 30.52 | 1,569,868 | +0.21(+0.68%) |
Sep 23, 2013 | 30.70 | 30.87 | 29.97 | 30.31 | 3,026,368 | -0.53(-1.72%) |
Sep 20, 2013 | 31.02 | 31.29 | 30.73 | 30.84 | 5,360,325 | +0.00(+0.00%) |
Sep 19, 2013 | 30.41 | 31.12 | 30.17 | 30.84 | 3,627,645 | +0.48(+1.57%) |
Sep 18, 2013 | 29.57 | 30.51 | 29.34 | 30.36 | 2,512,051 | +0.81(+2.73%) |
Sep 17, 2013 | 29.61 | 29.86 | 29.31 | 29.56 | 2,741,659 | -0.12(-0.39%) |
Sep 16, 2013 | 29.27 | 29.73 | 28.67 | 29.67 | 3,186,916 | +1.00(+3.51%) |
Sep 13, 2013 | 28.08 | 28.74 | 27.97 | 28.67 | 2,293,927 | +0.63(+2.24%) |
Sep 12, 2013 | 28.09 | 28.57 | 27.92 | 28.04 | 1,504,610 | +0.01(+0.03%) |
Sep 11, 2013 | 28.09 | 28.29 | 27.43 | 28.03 | 1,980,365 | -0.12(-0.41%) |
Sep 10, 2013 | 28.30 | 28.59 | 27.85 | 28.15 | 2,431,918 | +0.18(+0.64%) |
Sep 09, 2013 | 27.33 | 28.18 | 27.33 | 27.97 | 2,674,050 | +0.81(+2.97%) |
Sep 06, 2013 | 26.72 | 27.72 | 26.28 | 27.16 | 3,085,106 | +0.72(+2.71%) |
Sep 05, 2013 | 26.27 | 27.16 | 26.12 | 26.44 | 5,056,281 | +0.70(+2.72%) |
Sep 04, 2013 | 25.36 | 25.90 | 25.12 | 25.74 | 3,291,231 | +0.37(+1.45%) |
Sep 03, 2013 | 26.53 | 26.64 | 25.18 | 25.37 | 4,169,890 | -0.65(-2.48%) |
Aug 30, 2013 | 26.33 | 26.60 | 25.92 | 26.02 | 1,326,367 | -0.28(-1.06%) |
Aug 29, 2013 | 26.68 | 27.03 | 26.18 | 26.30 | 1,527,368 | -0.51(-1.91%) |
Aug 28, 2013 | 26.42 | 27.02 | 26.36 | 26.81 | 1,240,074 | +0.17(+0.64%) |
Aug 27, 2013 | 27.29 | 27.49 | 26.49 | 26.64 | 1,560,031 | -1.17(-4.19%) |
Aug 26, 2013 | 27.66 | 28.14 | 27.54 | 27.81 | 1,237,561 | +0.15(+0.55%) |
Aug 23, 2013 | 27.84 | 28.00 | 27.30 | 27.65 | 978,532 | -0.13(-0.48%) |
Aug 22, 2013 | 27.52 | 28.00 | 27.47 | 27.79 | 1,318,466 | +0.48(+1.77%) |
Aug 21, 2013 | 28.06 | 28.30 | 27.13 | 27.30 | 2,121,171 | -0.83(-2.97%) |
Aug 20, 2013 | 27.64 | 28.39 | 27.18 | 28.14 | 1,552,449 | +0.49(+1.79%) |
Aug 19, 2013 | 28.66 | 28.69 | 27.55 | 27.64 | 1,649,693 | -1.09(-3.78%) |
Aug 16, 2013 | 28.12 | 29.00 | 28.06 | 28.73 | 2,099,950 | +0.49(+1.75%) |
Aug 15, 2013 | 27.29 | 28.31 | 27.17 | 28.24 | 3,553,179 | +0.48(+1.71%) |
Aug 14, 2013 | 27.94 | 28.35 | 27.73 | 27.76 | 1,585,244 | -0.15(-0.55%) |
Aug 13, 2013 | 27.74 | 28.30 | 27.62 | 27.91 | 1,649,753 | +0.34(+1.24%) |
Aug 12, 2013 | 27.55 | 28.15 | 27.46 | 27.57 | 1,305,504 | -0.23(-0.84%) |
Aug 09, 2013 | 27.75 | 28.14 | 27.51 | 27.81 | 959,231 | +0.06(+0.23%) |
Aug 08, 2013 | 27.02 | 27.89 | 26.94 | 27.74 | 1,497,717 | +1.03(+3.86%) |
Aug 07, 2013 | 26.99 | 27.23 | 26.67 | 26.71 | 1,635,717 | -0.50(-1.85%) |
Aug 06, 2013 | 27.55 | 27.60 | 27.12 | 27.21 | 2,164,547 | -0.34(-1.24%) |
Aug 05, 2013 | 27.38 | 27.71 | 27.34 | 27.55 | 1,206,551 | +0.03(+0.10%) |
Aug 02, 2013 | 27.14 | 27.73 | 26.72 | 27.53 | 1,564,836 | +0.33(+1.22%) |
Aug 01, 2013 | 26.84 | 27.65 | 26.72 | 27.20 | 2,320,397 | +0.74(+2.82%) |
Jul 31, 2013 | 26.07 | 26.82 | 25.84 | 26.45 | 1,996,784 | +0.63(+2.43%) |
Jul 30, 2013 | 25.49 | 26.15 | 25.04 | 25.82 | 1,851,670 | +0.58(+2.31%) |
Jul 29, 2013 | 25.37 | 25.82 | 25.05 | 25.24 | 1,063,625 | -0.32(-1.26%) |
Jul 26, 2013 | 25.34 | 25.86 | 25.21 | 25.56 | 1,567,307 | +0.14(+0.56%) |
Jul 25, 2013 | 25.39 | 26.84 | 25.18 | 25.42 | 2,762,896 | -0.28(-1.08%) |
Jul 24, 2013 | 26.50 | 26.60 | 25.52 | 25.70 | 2,102,189 | -0.72(-2.72%) |
Jul 23, 2013 | 26.22 | 26.50 | 26.17 | 26.42 | 1,866,386 | +0.39(+1.52%) |
Jul 22, 2013 | 26.12 | 26.64 | 25.93 | 26.02 | 943,030 | -0.04(-0.14%) |
Jul 19, 2013 | 26.10 | 26.24 | 25.67 | 26.06 | 1,201,708 | -0.12(-0.45%) |
Jul 18, 2013 | 25.51 | 26.60 | 25.47 | 26.17 | 1,814,358 | +0.76(+3.00%) |
Jul 17, 2013 | 24.83 | 25.57 | 24.82 | 25.41 | 2,275,672 | +0.83(+3.40%) |
Jul 16, 2013 | 25.28 | 25.44 | 24.56 | 24.58 | 2,081,550 | -0.59(-2.35%) |
Jul 15, 2013 | 25.64 | 25.89 | 25.11 | 25.17 | 1,717,115 | -0.38(-1.48%) |
Jul 12, 2013 | 25.41 | 25.84 | 25.37 | 25.54 | 1,963,674 | +0.12(+0.46%) |
Jul 11, 2013 | 25.26 | 25.79 | 25.16 | 25.43 | 2,731,629 | +0.84(+3.43%) |
Jul 10, 2013 | 25.21 | 25.49 | 24.49 | 24.58 | 2,197,900 | -0.61(-2.42%) |
Jul 09, 2013 | 24.91 | 25.39 | 24.70 | 25.19 | 1,848,366 | +0.63(+2.56%) |
Jul 08, 2013 | 24.91 | 25.16 | 24.51 | 24.57 | 1,612,873 | -0.24(-0.98%) |
Jul 05, 2013 | 24.67 | 24.81 | 24.27 | 24.81 | 1,445,633 | +0.49(+2.03%) |
Jul 03, 2013 | 24.15 | 24.53 | 24.08 | 24.32 | 1,201,331 | -0.09(-0.37%) |
Jul 02, 2013 | 24.05 | 24.57 | 23.97 | 24.41 | 2,071,865 | +0.25(+1.04%) |
Jul 01, 2013 | 23.73 | 24.42 | 23.68 | 24.15 | 2,493,849 | +0.56(+2.36%) |
Jun 28, 2013 | 24.08 | 24.28 | 23.55 | 23.60 | 2,671,636 | -0.57(-2.34%) |
Jun 27, 2013 | 23.96 | 24.41 | 23.62 | 24.16 | 2,057,306 | +0.50(+2.12%) |
Jun 26, 2013 | 23.99 | 24.10 | 23.50 | 23.66 | 1,929,205 | -0.07(-0.30%) |
Jun 25, 2013 | 23.80 | 24.12 | 23.63 | 23.73 | 2,141,600 | +0.39(+1.69%) |
Jun 24, 2013 | 23.27 | 23.82 | 22.97 | 23.34 | 2,696,008 | -0.59(-2.47%) |
Jun 21, 2013 | 25.14 | 25.18 | 23.27 | 23.93 | 6,043,442 | -1.10(-4.41%) |
Jun 20, 2013 | 25.66 | 25.86 | 24.85 | 25.03 | 4,052,747 | -1.24(-4.71%) |
Jun 19, 2013 | 26.52 | 26.83 | 26.25 | 26.27 | 3,009,731 | -0.22(-0.81%) |
Jun 18, 2013 | 26.22 | 26.88 | 25.89 | 26.49 | 4,573,470 | +0.21(+0.78%) |
Jun 17, 2013 | 24.06 | 26.33 | 23.97 | 26.28 | 16,162,253 | -2.20(-7.72%) |
Jun 14, 2013 | 29.03 | 29.24 | 28.32 | 28.48 | 1,420,213 | -0.58(-2.01%) |
Jun 13, 2013 | 27.98 | 29.16 | 27.75 | 29.06 | 2,004,979 | +0.85(+3.02%) |
Jun 12, 2013 | 29.61 | 29.73 | 28.01 | 28.21 | 2,538,306 | -0.77(-2.66%) |
Jun 11, 2013 | 29.21 | 29.73 | 28.94 | 28.98 | 2,154,882 | -1.18(-3.90%) |
Jun 10, 2013 | 29.84 | 30.17 | 29.26 | 30.16 | 1,856,887 | +0.41(+1.39%) |
Jun 07, 2013 | 29.30 | 30.64 | 29.17 | 29.74 | 2,754,530 | +0.58(+2.00%) |
Jun 06, 2013 | 28.94 | 29.37 | 28.31 | 29.16 | 3,165,788 | +0.03(+0.09%) |
Jun 05, 2013 | 30.90 | 31.13 | 29.10 | 29.13 | 5,838,782 | -2.05(-6.59%) |
Jun 04, 2013 | 31.90 | 32.53 | 30.92 | 31.19 | 2,526,682 | -0.76(-2.39%) |