Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.89 | 28.36 | 27.73 | 28.22 | 4,453,790 | +0.41(+1.47%) |
Feb 27, 2014 | 27.64 | 27.89 | 27.53 | 27.81 | 2,870,046 | +0.15(+0.55%) |
Feb 26, 2014 | 27.61 | 27.72 | 27.29 | 27.66 | 4,117,317 | +0.09(+0.32%) |
Feb 25, 2014 | 27.74 | 27.76 | 27.37 | 27.57 | 5,325,939 | -0.21(-0.75%) |
Feb 24, 2014 | 27.62 | 28.02 | 27.52 | 27.78 | 3,374,247 | +0.26(+0.96%) |
Feb 21, 2014 | 27.59 | 27.74 | 27.49 | 27.52 | 2,591,675 | -0.02(-0.09%) |
Feb 20, 2014 | 27.50 | 27.63 | 27.18 | 27.54 | 3,473,675 | -0.02(-0.06%) |
Feb 19, 2014 | 27.85 | 28.06 | 27.50 | 27.56 | 4,499,270 | -0.38(-1.35%) |
Feb 18, 2014 | 27.84 | 27.98 | 27.66 | 27.93 | 2,652,123 | +0.13(+0.46%) |
Feb 14, 2014 | 27.61 | 27.81 | 27.81 | 27.81 | 2,682,791 | +0.10(+0.35%) |
Feb 13, 2014 | 27.52 | 27.75 | 27.35 | 27.71 | 4,659,097 | -0.12(-0.43%) |
Feb 12, 2014 | 27.73 | 28.06 | 27.70 | 27.83 | 3,622,976 | +0.05(+0.17%) |
Feb 11, 2014 | 27.39 | 27.89 | 27.39 | 27.78 | 4,975,779 | +0.33(+1.20%) |
Feb 10, 2014 | 27.52 | 27.53 | 27.24 | 27.45 | 4,585,322 | -0.14(-0.52%) |
Feb 07, 2014 | 27.31 | 27.64 | 27.16 | 27.60 | 4,227,209 | +0.36(+1.33%) |
Feb 06, 2014 | 26.93 | 27.29 | 26.88 | 27.24 | 4,951,319 | +0.34(+1.25%) |
Feb 05, 2014 | 26.47 | 26.95 | 26.28 | 26.90 | 8,519,476 | +0.58(+2.19%) |
Feb 04, 2014 | 26.12 | 26.57 | 26.07 | 26.32 | 10,433,596 | +0.51(+1.99%) |
Feb 03, 2014 | 26.84 | 26.85 | 25.69 | 25.81 | 9,664,098 | -0.86(-3.22%) |
Jan 31, 2014 | 26.55 | 27.07 | 26.40 | 26.67 | 5,692,992 | -0.40(-1.48%) |
Jan 30, 2014 | 26.73 | 27.16 | 26.71 | 27.07 | 5,577,732 | +0.71(+2.68%) |
Jan 29, 2014 | 26.55 | 26.90 | 26.25 | 26.36 | 6,573,555 | -0.51(-1.91%) |
Jan 28, 2014 | 26.52 | 27.00 | 26.46 | 26.88 | 5,844,732 | +0.62(+2.35%) |
Jan 27, 2014 | 26.35 | 26.60 | 25.63 | 26.26 | 12,071,065 | -0.02(-0.09%) |
Jan 24, 2014 | 26.93 | 26.99 | 26.27 | 26.28 | 7,802,279 | -0.85(-3.13%) |
Jan 23, 2014 | 27.67 | 27.72 | 26.94 | 27.13 | 6,851,069 | -0.84(-3.01%) |
Jan 22, 2014 | 28.14 | 28.21 | 27.87 | 27.98 | 3,347,638 | -0.12(-0.43%) |
Jan 21, 2014 | 28.39 | 28.45 | 27.89 | 28.10 | 4,241,174 | -0.18(-0.65%) |
Jan 17, 2014 | 28.54 | 28.28 | 28.28 | 28.28 | 3,348,221 | -0.23(-0.82%) |
Jan 16, 2014 | 28.85 | 28.85 | 28.39 | 28.51 | 2,823,481 | -0.38(-1.30%) |
Jan 15, 2014 | 28.36 | 28.91 | 28.36 | 28.89 | 4,997,887 | +0.53(+1.87%) |
Jan 14, 2014 | 27.98 | 28.42 | 27.83 | 28.36 | 5,165,423 | +0.47(+1.70%) |
Jan 13, 2014 | 28.76 | 28.76 | 27.89 | 27.89 | 6,347,293 | -0.94(-3.26%) |
Jan 10, 2014 | 28.97 | 28.99 | 28.50 | 28.83 | 5,960,554 | +0.13(+0.45%) |
Jan 09, 2014 | 28.67 | 28.74 | 28.41 | 28.70 | 4,037,211 | +0.22(+0.76%) |
Jan 08, 2014 | 28.46 | 28.59 | 28.32 | 28.48 | 3,974,034 | +0.04(+0.14%) |
Jan 07, 2014 | 28.58 | 28.72 | 28.35 | 28.44 | 3,630,204 | -0.10(-0.34%) |
Jan 06, 2014 | 28.61 | 28.72 | 28.44 | 28.54 | 5,350,171 | +0.04(+0.14%) |
Jan 03, 2014 | 28.47 | 28.79 | 28.36 | 28.50 | 4,295,554 | +0.10(+0.37%) |
Jan 02, 2014 | 28.95 | 28.98 | 28.38 | 28.39 | 4,418,316 | -0.67(-2.29%) |
Dec 31, 2013 | 29.15 | 29.06 | 29.06 | 29.06 | 3,852,686 | -0.02(-0.06%) |
Dec 30, 2013 | 29.16 | 29.18 | 28.97 | 29.07 | 3,352,971 | -0.06(-0.22%) |
Dec 27, 2013 | 29.42 | 29.43 | 29.07 | 29.14 | 2,521,023 | -0.19(-0.66%) |
Dec 26, 2013 | 29.45 | 29.47 | 29.24 | 29.33 | 2,588,379 | -0.04(-0.14%) |
Dec 24, 2013 | 29.36 | 29.45 | 29.16 | 29.37 | 1,151,774 | +0.01(+0.03%) |
Dec 23, 2013 | 29.10 | 29.48 | 29.01 | 29.36 | 4,856,741 | +0.43(+1.50%) |
Dec 20, 2013 | 28.58 | 29.11 | 28.49 | 28.93 | 8,615,519 | +0.44(+1.55%) |
Dec 19, 2013 | 28.42 | 28.70 | 28.35 | 28.49 | 4,608,993 | -0.01(-0.03%) |
Dec 18, 2013 | 28.14 | 28.53 | 27.59 | 28.50 | 7,330,518 | +0.43(+1.51%) |
Dec 17, 2013 | 28.33 | 28.37 | 27.85 | 28.07 | 6,442,143 | -0.05(-0.17%) |
Dec 16, 2013 | 28.23 | 28.42 | 28.09 | 28.12 | 4,202,516 | +0.03(+0.11%) |
Dec 13, 2013 | 28.23 | 28.36 | 28.06 | 28.09 | 5,054,731 | -0.06(-0.23%) |
Dec 12, 2013 | 28.23 | 28.44 | 28.08 | 28.15 | 4,238,400 | -0.14(-0.48%) |
Dec 11, 2013 | 28.96 | 28.97 | 28.24 | 28.29 | 3,986,385 | -0.64(-2.22%) |
Dec 10, 2013 | 28.87 | 29.13 | 28.72 | 28.93 | 4,921,324 | -0.06(-0.22%) |
Dec 09, 2013 | 28.87 | 29.26 | 28.79 | 28.99 | 5,863,414 | +0.17(+0.58%) |
Dec 06, 2013 | 28.76 | 28.89 | 28.51 | 28.83 | 3,920,578 | +0.45(+1.58%) |
Dec 05, 2013 | 28.41 | 28.60 | 28.26 | 28.38 | 3,645,917 | -0.17(-0.59%) |
Dec 04, 2013 | 28.40 | 28.70 | 28.11 | 28.54 | 4,347,706 | +0.14(+0.48%) |
Dec 03, 2013 | 28.54 | 28.65 | 28.06 | 28.41 | 4,689,320 | -0.26(-0.92%) |
Dec 02, 2013 | 28.70 | 29.03 | 28.59 | 28.67 | 3,968,699 | +0.10(+0.34%) |
Nov 29, 2013 | 28.96 | 28.96 | 28.54 | 28.58 | 2,338,699 | -0.34(-1.17%) |
Nov 27, 2013 | 28.62 | 28.91 | 28.39 | 28.91 | 6,401,531 | +0.38(+1.35%) |
Nov 26, 2013 | 28.66 | 28.83 | 28.51 | 28.53 | 4,457,387 | -0.11(-0.39%) |
Nov 25, 2013 | 28.54 | 28.91 | 28.51 | 28.64 | 6,513,862 | +0.24(+0.84%) |
Nov 22, 2013 | 28.30 | 28.42 | 28.03 | 28.40 | 4,178,371 | +0.13(+0.45%) |
Nov 21, 2013 | 28.08 | 28.36 | 28.03 | 28.27 | 4,238,682 | +0.34(+1.23%) |
Nov 20, 2013 | 27.89 | 28.05 | 27.75 | 27.93 | 4,020,099 | +0.19(+0.69%) |
Nov 19, 2013 | 28.07 | 28.13 | 27.65 | 27.74 | 5,119,536 | -0.26(-0.94%) |
Nov 18, 2013 | 28.32 | 28.39 | 27.93 | 28.00 | 5,458,291 | -0.30(-1.07%) |
Nov 15, 2013 | 28.43 | 28.50 | 28.12 | 28.30 | 7,063,794 | -0.06(-0.22%) |
Nov 14, 2013 | 27.87 | 28.39 | 27.85 | 28.37 | 6,513,068 | +0.46(+1.66%) |
Nov 13, 2013 | 27.30 | 27.91 | 27.23 | 27.91 | 5,389,763 | +0.53(+1.93%) |
Nov 12, 2013 | 27.60 | 27.77 | 27.31 | 27.38 | 5,443,948 | -0.22(-0.81%) |
Nov 11, 2013 | 27.43 | 27.84 | 27.39 | 27.60 | 5,802,989 | +0.21(+0.76%) |
Nov 08, 2013 | 26.47 | 27.44 | 26.41 | 27.39 | 7,917,044 | +1.01(+3.81%) |
Nov 07, 2013 | 27.14 | 27.31 | 26.39 | 26.39 | 6,004,781 | -0.72(-2.65%) |
Nov 06, 2013 | 27.04 | 27.35 | 26.84 | 27.11 | 4,930,869 | +0.20(+0.74%) |
Nov 05, 2013 | 26.97 | 27.15 | 26.87 | 26.91 | 2,607,343 | -0.24(-0.88%) |
Nov 04, 2013 | 27.02 | 27.15 | 26.90 | 27.15 | 2,165,919 | +0.27(+1.01%) |
Nov 01, 2013 | 26.92 | 27.15 | 26.79 | 26.88 | 3,594,985 | -0.04(-0.15%) |
Oct 31, 2013 | 27.23 | 27.29 | 26.90 | 26.92 | 6,297,816 | -0.39(-1.43%) |
Oct 30, 2013 | 27.29 | 27.55 | 27.03 | 27.31 | 5,828,331 | +0.10(+0.38%) |
Oct 29, 2013 | 27.47 | 27.96 | 27.09 | 27.20 | 9,139,579 | +0.13(+0.47%) |
Oct 28, 2013 | 26.84 | 27.07 | 26.59 | 27.07 | 5,779,546 | +0.26(+0.98%) |
Oct 25, 2013 | 26.75 | 26.95 | 26.68 | 26.81 | 4,194,971 | +0.07(+0.27%) |
Oct 24, 2013 | 26.57 | 26.82 | 26.40 | 26.74 | 3,762,557 | +0.29(+1.09%) |
Oct 23, 2013 | 26.78 | 26.85 | 26.27 | 26.45 | 4,983,533 | -0.47(-1.75%) |
Oct 22, 2013 | 27.11 | 27.36 | 26.87 | 26.92 | 4,797,442 | -0.14(-0.53%) |
Oct 21, 2013 | 27.15 | 27.27 | 26.98 | 27.07 | 2,305,671 | -0.09(-0.32%) |
Oct 18, 2013 | 27.38 | 27.39 | 26.89 | 27.15 | 3,875,678 | -0.10(-0.38%) |
Oct 17, 2013 | 26.72 | 27.28 | 26.64 | 27.26 | 4,528,018 | +0.41(+1.52%) |
Oct 16, 2013 | 26.51 | 26.97 | 26.50 | 26.85 | 3,673,419 | +0.50(+1.88%) |
Oct 15, 2013 | 26.44 | 26.76 | 26.35 | 26.36 | 4,935,379 | -0.14(-0.54%) |
Oct 14, 2013 | 26.06 | 26.53 | 25.88 | 26.50 | 4,651,332 | +0.28(+1.07%) |
Oct 11, 2013 | 26.09 | 26.35 | 25.97 | 26.22 | 3,602,474 | +0.11(+0.43%) |
Oct 10, 2013 | 26.08 | 26.15 | 25.75 | 26.11 | 7,495,495 | +0.47(+1.84%) |
Oct 09, 2013 | 24.54 | 26.02 | 24.36 | 25.64 | 13,897,317 | +1.13(+4.63%) |
Oct 08, 2013 | 24.93 | 25.02 | 24.43 | 24.50 | 4,566,235 | -0.38(-1.54%) |
Oct 07, 2013 | 24.96 | 25.11 | 24.69 | 24.89 | 3,155,612 | -0.33(-1.30%) |
Oct 04, 2013 | 24.64 | 25.25 | 24.60 | 25.21 | 3,251,128 | +0.58(+2.37%) |
Oct 03, 2013 | 24.73 | 24.89 | 24.33 | 24.63 | 5,281,154 | -0.18(-0.71%) |
Oct 02, 2013 | 24.80 | 24.83 | 24.54 | 24.81 | 3,954,713 | -0.18(-0.74%) |
Oct 01, 2013 | 24.90 | 25.10 | 24.77 | 24.99 | 2,824,007 | +0.14(+0.55%) |
Sep 30, 2013 | 24.66 | 24.99 | 24.44 | 24.85 | 4,133,637 | -0.12(-0.48%) |
Sep 27, 2013 | 25.05 | 25.09 | 24.86 | 24.97 | 3,162,707 | -0.22(-0.86%) |
Sep 26, 2013 | 25.38 | 25.44 | 25.05 | 25.19 | 3,476,013 | -0.15(-0.60%) |
Sep 25, 2013 | 25.14 | 25.48 | 25.04 | 25.34 | 4,132,943 | +0.25(+0.99%) |
Sep 24, 2013 | 24.72 | 25.41 | 24.65 | 25.09 | 5,528,319 | +0.41(+1.65%) |
Sep 23, 2013 | 24.76 | 24.77 | 24.51 | 24.69 | 4,508,503 | -0.09(-0.35%) |
Sep 20, 2013 | 24.93 | 25.31 | 24.75 | 24.77 | 7,877,992 | -0.10(-0.39%) |
Sep 19, 2013 | 25.46 | 25.53 | 24.77 | 24.87 | 8,366,344 | -0.65(-2.54%) |
Sep 18, 2013 | 25.77 | 26.04 | 25.50 | 25.52 | 8,314,322 | -0.28(-1.08%) |
Sep 17, 2013 | 25.48 | 25.81 | 25.45 | 25.80 | 4,257,994 | +0.34(+1.32%) |
Sep 16, 2013 | 25.55 | 25.69 | 25.39 | 25.46 | 3,667,256 | +0.21(+0.82%) |
Sep 13, 2013 | 25.22 | 25.32 | 25.05 | 25.25 | 2,449,779 | +0.07(+0.29%) |
Sep 12, 2013 | 25.50 | 25.56 | 25.14 | 25.18 | 3,772,063 | -0.30(-1.19%) |
Sep 11, 2013 | 25.37 | 25.51 | 25.21 | 25.49 | 2,657,307 | +0.13(+0.50%) |
Sep 10, 2013 | 25.48 | 25.59 | 25.29 | 25.36 | 3,451,399 | +0.09(+0.35%) |
Sep 09, 2013 | 24.72 | 25.29 | 24.71 | 25.27 | 4,344,977 | +0.61(+2.49%) |
Sep 06, 2013 | 24.74 | 24.87 | 24.26 | 24.65 | 4,701,757 | +0.10(+0.42%) |
Sep 05, 2013 | 24.39 | 24.62 | 24.37 | 24.55 | 2,678,029 | +0.14(+0.59%) |
Sep 04, 2013 | 24.14 | 24.62 | 24.10 | 24.41 | 3,396,992 | +0.29(+1.19%) |
Sep 03, 2013 | 24.04 | 24.50 | 23.90 | 24.12 | 5,272,647 | +0.48(+2.03%) |
Aug 30, 2013 | 23.94 | 23.94 | 23.52 | 23.64 | 3,382,282 | -0.27(-1.14%) |
Aug 29, 2013 | 23.59 | 24.16 | 23.46 | 23.91 | 3,414,361 | +0.26(+1.08%) |
Aug 28, 2013 | 23.57 | 23.84 | 23.36 | 23.66 | 4,531,586 | +0.08(+0.34%) |
Aug 27, 2013 | 23.83 | 23.86 | 23.56 | 23.58 | 8,068,448 | -0.70(-2.88%) |
Aug 26, 2013 | 24.34 | 24.46 | 24.12 | 24.28 | 2,852,852 | -0.08(-0.33%) |
Aug 23, 2013 | 24.43 | 24.47 | 24.18 | 24.36 | 2,398,081 | -0.02(-0.07%) |
Aug 22, 2013 | 24.24 | 24.54 | 24.09 | 24.37 | 2,864,605 | +0.20(+0.82%) |
Aug 21, 2013 | 24.22 | 24.46 | 23.98 | 24.17 | 4,360,228 | -0.10(-0.43%) |
Aug 20, 2013 | 24.20 | 24.44 | 23.91 | 24.28 | 3,610,706 | +0.08(+0.33%) |
Aug 19, 2013 | 24.44 | 24.48 | 24.17 | 24.20 | 4,358,729 | -0.31(-1.26%) |
Aug 16, 2013 | 24.48 | 24.76 | 24.37 | 24.51 | 5,212,008 | -0.07(-0.29%) |
Aug 15, 2013 | 24.55 | 24.71 | 24.38 | 24.58 | 3,773,852 | -0.26(-1.06%) |
Aug 14, 2013 | 25.00 | 25.09 | 24.79 | 24.84 | 3,431,519 | -0.19(-0.76%) |
Aug 13, 2013 | 24.82 | 25.13 | 24.51 | 25.03 | 3,416,409 | +0.37(+1.48%) |
Aug 12, 2013 | 24.68 | 24.82 | 24.44 | 24.67 | 3,797,524 | -0.21(-0.86%) |
Aug 09, 2013 | 24.83 | 25.02 | 24.72 | 24.88 | 2,873,576 | +0.00(+0.00%) |
Aug 08, 2013 | 25.09 | 25.33 | 24.48 | 24.88 | 7,531,968 | -0.04(-0.16%) |
Aug 07, 2013 | 24.98 | 25.13 | 24.74 | 24.92 | 3,671,987 | -0.21(-0.82%) |
Aug 06, 2013 | 25.25 | 25.33 | 24.89 | 25.13 | 5,988,318 | -0.21(-0.82%) |
Aug 05, 2013 | 25.41 | 25.59 | 25.21 | 25.33 | 4,318,722 | -0.12(-0.47%) |
Aug 02, 2013 | 25.40 | 25.50 | 25.19 | 25.45 | 5,516,122 | +0.07(+0.28%) |
Aug 01, 2013 | 24.80 | 25.50 | 24.80 | 25.38 | 6,462,295 | +0.86(+3.50%) |
Jul 31, 2013 | 24.30 | 24.75 | 24.26 | 24.52 | 7,710,330 | +0.24(+0.98%) |
Jul 30, 2013 | 24.47 | 25.10 | 24.01 | 24.28 | 10,544,170 | -0.17(-0.71%) |
Jul 29, 2013 | 24.55 | 24.71 | 24.34 | 24.46 | 10,000,252 | -0.46(-1.85%) |
Jul 26, 2013 | 24.75 | 24.96 | 24.57 | 24.92 | 3,614,311 | -0.04(-0.16%) |
Jul 25, 2013 | 24.80 | 24.96 | 24.54 | 24.96 | 3,761,963 | +0.16(+0.64%) |
Jul 24, 2013 | 25.20 | 25.26 | 24.76 | 24.80 | 5,227,388 | -0.29(-1.14%) |
Jul 23, 2013 | 25.66 | 25.69 | 25.03 | 25.09 | 3,603,511 | -0.43(-1.68%) |
Jul 22, 2013 | 25.15 | 25.54 | 25.12 | 25.52 | 3,810,799 | +0.29(+1.17%) |
Jul 19, 2013 | 25.43 | 25.43 | 24.92 | 25.22 | 5,857,969 | -0.15(-0.60%) |
Jul 18, 2013 | 25.17 | 25.44 | 25.07 | 25.37 | 7,386,127 | +0.29(+1.14%) |
Jul 17, 2013 | 25.39 | 25.47 | 24.98 | 25.09 | 5,669,233 | -0.18(-0.72%) |
Jul 16, 2013 | 25.47 | 25.55 | 25.05 | 25.27 | 2,721,984 | -0.16(-0.63%) |
Jul 15, 2013 | 25.38 | 25.57 | 25.22 | 25.43 | 4,497,965 | -0.17(-0.65%) |
Jul 12, 2013 | 25.27 | 25.61 | 25.24 | 25.60 | 4,089,978 | +0.32(+1.26%) |
Jul 11, 2013 | 25.50 | 25.52 | 25.00 | 25.28 | 5,555,397 | +0.03(+0.13%) |
Jul 10, 2013 | 25.04 | 25.29 | 24.93 | 25.25 | 6,324,300 | +0.17(+0.70%) |
Jul 09, 2013 | 25.21 | 25.27 | 24.87 | 25.07 | 8,127,681 | +0.09(+0.35%) |
Jul 08, 2013 | 25.06 | 25.17 | 24.85 | 24.98 | 5,267,971 | +0.06(+0.26%) |
Jul 05, 2013 | 24.37 | 24.93 | 24.28 | 24.92 | 3,849,923 | +0.85(+3.53%) |
Jul 03, 2013 | 24.39 | 24.40 | 23.81 | 24.07 | 8,646,292 | -0.49(-2.01%) |
Jul 02, 2013 | 24.86 | 25.02 | 24.48 | 24.56 | 4,671,611 | -0.23(-0.93%) |
Jul 01, 2013 | 24.79 | 25.02 | 24.67 | 24.79 | 5,098,485 | +0.22(+0.91%) |
Jun 28, 2013 | 24.71 | 24.74 | 24.40 | 24.57 | 9,052,475 | -0.25(-0.99%) |
Jun 27, 2013 | 24.05 | 24.91 | 24.05 | 24.82 | 9,666,426 | +0.99(+4.13%) |
Jun 26, 2013 | 24.26 | 24.48 | 23.58 | 23.83 | 15,203,012 | +0.64(+2.78%) |
Jun 25, 2013 | 22.99 | 23.50 | 22.89 | 23.19 | 11,430,235 | +0.41(+1.81%) |
Jun 24, 2013 | 22.97 | 22.99 | 22.28 | 22.77 | 7,681,007 | -0.56(-2.42%) |
Jun 21, 2013 | 23.76 | 23.83 | 23.11 | 23.34 | 12,006,321 | -0.23(-0.98%) |
Jun 20, 2013 | 23.31 | 23.99 | 23.18 | 23.57 | 8,778,546 | -0.02(-0.10%) |
Jun 19, 2013 | 23.94 | 24.06 | 23.50 | 23.59 | 8,157,469 | -0.52(-2.17%) |
Jun 18, 2013 | 23.68 | 24.12 | 23.64 | 24.12 | 3,618,426 | +0.50(+2.12%) |
Jun 17, 2013 | 23.49 | 23.82 | 23.46 | 23.62 | 5,828,049 | +0.41(+1.78%) |
Jun 14, 2013 | 23.86 | 23.88 | 23.15 | 23.20 | 5,280,686 | -0.68(-2.83%) |
Jun 13, 2013 | 23.35 | 23.89 | 23.08 | 23.88 | 5,570,308 | +0.49(+2.11%) |
Jun 12, 2013 | 23.86 | 24.00 | 23.32 | 23.39 | 5,379,368 | -0.26(-1.11%) |
Jun 11, 2013 | 24.05 | 24.26 | 23.63 | 23.65 | 5,595,963 | -0.78(-3.19%) |
Jun 10, 2013 | 24.32 | 24.44 | 24.05 | 24.43 | 5,896,392 | +0.19(+0.79%) |
Jun 07, 2013 | 23.59 | 24.24 | 23.52 | 24.24 | 6,296,770 | +0.80(+3.42%) |
Jun 06, 2013 | 23.06 | 23.55 | 22.81 | 23.43 | 7,549,045 | +0.40(+1.72%) |
Jun 05, 2013 | 23.57 | 23.62 | 22.99 | 23.04 | 7,293,595 | -0.59(-2.49%) |
Jun 04, 2013 | 23.78 | 24.20 | 23.51 | 23.62 | 5,308,161 | -0.15(-0.64%) |
Jun 03, 2013 | 24.48 | 24.49 | 23.21 | 23.78 | 12,555,399 | -0.56(-2.32%) |
May 31, 2013 | 24.79 | 24.95 | 24.33 | 24.34 | 6,245,155 | -0.64(-2.55%) |
May 30, 2013 | 24.48 | 25.06 | 24.36 | 24.98 | 7,073,799 | +0.57(+2.34%) |
May 29, 2013 | 23.97 | 24.58 | 23.97 | 24.40 | 5,611,616 | +0.14(+0.59%) |
May 28, 2013 | 24.33 | 24.66 | 24.08 | 24.26 | 4,736,112 | +0.31(+1.29%) |
May 24, 2013 | 23.86 | 24.02 | 23.57 | 23.95 | 4,585,672 | -0.11(-0.46%) |
May 23, 2013 | 23.70 | 24.24 | 23.39 | 24.06 | 6,834,533 | -0.21(-0.85%) |
May 22, 2013 | 24.57 | 24.93 | 24.06 | 24.27 | 10,647,462 | -0.30(-1.23%) |
May 21, 2013 | 24.64 | 24.81 | 24.42 | 24.57 | 8,422,149 | -0.06(-0.26%) |
May 20, 2013 | 24.60 | 24.82 | 24.39 | 24.63 | 5,240,349 | -0.05(-0.19%) |
May 17, 2013 | 24.54 | 24.96 | 24.44 | 24.68 | 6,694,067 | +0.29(+1.20%) |
May 16, 2013 | 24.30 | 24.65 | 24.24 | 24.39 | 8,133,999 | -0.03(-0.13%) |
May 15, 2013 | 24.11 | 24.44 | 23.87 | 24.42 | 7,314,319 | +0.74(+3.14%) |
May 13, 2013 | 23.73 | 23.75 | 23.41 | 23.67 | 4,179,340 | +0.18(+0.78%) |
May 10, 2013 | 23.35 | 23.51 | 23.14 | 23.49 | 3,796,586 | +0.15(+0.64%) |
May 09, 2013 | 23.52 | 23.69 | 23.23 | 23.34 | 5,166,451 | -0.18(-0.77%) |
May 08, 2013 | 23.15 | 23.54 | 23.13 | 23.52 | 6,298,840 | +0.32(+1.40%) |
May 07, 2013 | 23.15 | 23.21 | 23.04 | 23.20 | 6,693,459 | +0.21(+0.90%) |
May 06, 2013 | 22.84 | 23.13 | 22.81 | 22.99 | 8,326,415 | +0.18(+0.80%) |
May 03, 2013 | 22.82 | 22.92 | 22.74 | 22.81 | 9,371,288 | +0.29(+1.27%) |
May 02, 2013 | 22.18 | 22.53 | 21.97 | 22.53 | 7,302,070 | +0.54(+2.45%) |
May 01, 2013 | 22.03 | 22.39 | 21.96 | 21.99 | 6,809,311 | -0.26(-1.17%) |
Apr 30, 2013 | 21.50 | 22.49 | 21.38 | 22.25 | 15,327,114 | +0.70(+3.23%) |
Apr 29, 2013 | 21.56 | 21.69 | 21.44 | 21.55 | 6,429,017 | +0.07(+0.33%) |
Apr 26, 2013 | 21.84 | 21.83 | 21.39 | 21.48 | 7,293,501 | -0.35(-1.60%) |
Apr 25, 2013 | 22.11 | 22.15 | 21.76 | 21.83 | 9,790,781 | -0.17(-0.79%) |
Apr 24, 2013 | 21.70 | 22.04 | 21.69 | 22.00 | 5,259,770 | +0.30(+1.39%) |
Apr 23, 2013 | 21.31 | 21.76 | 21.21 | 21.70 | 9,026,018 | +0.58(+2.74%) |
Apr 22, 2013 | 21.31 | 21.35 | 20.78 | 21.12 | 6,429,567 | -0.13(-0.63%) |
Apr 19, 2013 | 21.16 | 21.33 | 20.75 | 21.26 | 8,324,905 | +0.25(+1.17%) |
Apr 18, 2013 | 21.36 | 21.43 | 20.92 | 21.01 | 7,695,835 | -0.36(-1.70%) |
Apr 17, 2013 | 21.39 | 21.46 | 21.13 | 21.38 | 11,057,915 | -0.30(-1.39%) |
Apr 16, 2013 | 21.14 | 21.70 | 21.14 | 21.68 | 7,265,100 | +0.84(+4.03%) |
Apr 15, 2013 | 21.71 | 21.72 | 20.72 | 20.84 | 9,757,193 | -0.93(-4.29%) |
Apr 12, 2013 | 21.58 | 22.07 | 21.55 | 21.77 | 8,557,215 | +0.09(+0.40%) |
Apr 11, 2013 | 21.70 | 22.27 | 21.57 | 21.69 | 19,172,668 | +0.29(+1.33%) |
Apr 10, 2013 | 20.85 | 21.50 | 20.76 | 21.40 | 12,245,034 | +0.68(+3.29%) |
Apr 09, 2013 | 20.71 | 20.89 | 20.63 | 20.72 | 7,750,164 | +0.06(+0.31%) |
Apr 08, 2013 | 19.94 | 20.67 | 19.92 | 20.66 | 10,350,119 | +0.72(+3.62%) |
Apr 05, 2013 | 19.98 | 20.13 | 19.54 | 19.94 | 13,057,709 | -0.54(-2.63%) |
Apr 04, 2013 | 19.83 | 20.54 | 19.77 | 20.47 | 12,127,371 | +0.82(+4.15%) |
Apr 03, 2013 | 20.21 | 20.23 | 19.60 | 19.66 | 8,205,560 | -0.58(-2.86%) |
Apr 02, 2013 | 20.30 | 20.36 | 20.09 | 20.24 | 6,093,782 | -0.02(-0.12%) |
Apr 01, 2013 | 20.47 | 20.65 | 20.18 | 20.26 | 4,262,779 | -0.17(-0.85%) |
Mar 28, 2013 | 20.52 | 20.57 | 20.24 | 20.44 | 6,083,389 | -0.12(-0.58%) |
Mar 27, 2013 | 20.60 | 20.66 | 20.34 | 20.55 | 4,398,702 | -0.24(-1.14%) |
Mar 26, 2013 | 20.73 | 20.82 | 20.49 | 20.79 | 5,620,550 | +0.19(+0.92%) |
Mar 25, 2013 | 21.07 | 21.14 | 20.44 | 20.60 | 11,709,028 | -0.31(-1.48%) |
Mar 22, 2013 | 20.70 | 20.93 | 20.56 | 20.91 | 6,691,125 | +0.32(+1.54%) |
Mar 21, 2013 | 20.59 | 20.78 | 20.53 | 20.59 | 8,341,833 | -0.12(-0.57%) |
Mar 20, 2013 | 20.47 | 20.82 | 20.47 | 20.71 | 12,538,177 | +0.50(+2.47%) |
Mar 19, 2013 | 20.60 | 20.66 | 20.10 | 20.21 | 9,310,256 | -0.32(-1.54%) |
Mar 18, 2013 | 20.53 | 20.74 | 20.34 | 20.53 | 6,644,066 | -0.30(-1.44%) |
Mar 15, 2013 | 20.95 | 21.07 | 20.72 | 20.83 | 7,373,862 | -0.13(-0.61%) |
Mar 14, 2013 | 20.55 | 20.99 | 20.49 | 20.96 | 8,524,961 | +0.56(+2.76%) |
Mar 13, 2013 | 20.39 | 20.50 | 20.25 | 20.40 | 5,596,329 | +0.08(+0.39%) |
Mar 12, 2013 | 20.29 | 20.57 | 20.25 | 20.32 | 8,605,177 | +0.02(+0.12%) |
Mar 11, 2013 | 20.15 | 20.46 | 19.93 | 20.29 | 7,589,096 | +0.13(+0.67%) |
Mar 08, 2013 | 19.38 | 20.24 | 19.37 | 20.16 | 13,051,403 | +0.87(+4.52%) |
Mar 07, 2013 | 19.18 | 19.34 | 19.03 | 19.29 | 7,531,562 | +0.15(+0.79%) |
Mar 06, 2013 | 19.20 | 19.36 | 19.09 | 19.14 | 8,852,003 | +0.09(+0.46%) |
Mar 05, 2013 | 18.83 | 19.21 | 18.77 | 19.05 | 9,093,334 | +0.36(+1.94%) |
Mar 04, 2013 | 18.46 | 18.74 | 18.34 | 18.69 | 6,236,631 | +0.01(+0.04%) |