Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.55 | 30.59 | 30.23 | 30.43 | 3,278,098 | -0.19(-0.64%) |
Apr 29, 2014 | 30.67 | 30.89 | 30.44 | 30.63 | 2,929,369 | -0.04(-0.12%) |
Apr 28, 2014 | 30.71 | 30.73 | 30.19 | 30.67 | 4,430,375 | +0.16(+0.52%) |
Apr 25, 2014 | 30.84 | 30.85 | 30.41 | 30.51 | 2,793,200 | -0.37(-1.21%) |
Apr 24, 2014 | 30.78 | 31.01 | 30.61 | 30.88 | 2,810,192 | +0.22(+0.71%) |
Apr 23, 2014 | 31.10 | 31.17 | 30.48 | 30.67 | 4,806,163 | -0.22(-0.70%) |
Apr 22, 2014 | 29.81 | 31.04 | 29.81 | 30.88 | 4,593,709 | -0.12(-0.39%) |
Apr 21, 2014 | 30.86 | 31.05 | 30.70 | 31.00 | 3,726,391 | +0.07(+0.24%) |
Apr 17, 2014 | 30.41 | 30.93 | 30.93 | 30.93 | 4,390,581 | +0.29(+0.95%) |
Apr 16, 2014 | 30.66 | 30.70 | 30.36 | 30.64 | 3,805,010 | +0.14(+0.47%) |
Apr 15, 2014 | 30.10 | 30.50 | 29.99 | 30.49 | 4,251,389 | +0.46(+1.52%) |
Apr 14, 2014 | 30.20 | 30.28 | 29.75 | 30.04 | 3,095,491 | +0.04(+0.12%) |
Apr 11, 2014 | 30.11 | 30.29 | 29.98 | 30.00 | 3,407,977 | -0.30(-0.99%) |
Apr 10, 2014 | 30.95 | 31.08 | 30.10 | 30.30 | 4,955,302 | -0.64(-2.08%) |
Apr 09, 2014 | 30.96 | 31.07 | 30.70 | 30.94 | 4,843,912 | +0.11(+0.36%) |
Apr 08, 2014 | 30.77 | 30.88 | 30.58 | 30.83 | 2,415,245 | +0.05(+0.17%) |
Apr 07, 2014 | 30.74 | 31.08 | 30.66 | 30.78 | 2,093,740 | +0.04(+0.12%) |
Apr 04, 2014 | 30.73 | 31.04 | 30.57 | 30.74 | 2,296,654 | +0.12(+0.39%) |
Apr 03, 2014 | 30.70 | 30.72 | 30.41 | 30.62 | 3,152,482 | +0.05(+0.17%) |
Apr 02, 2014 | 30.64 | 30.79 | 30.48 | 30.57 | 3,517,395 | -0.05(-0.17%) |
Apr 01, 2014 | 30.64 | 30.67 | 30.30 | 30.62 | 3,072,803 | +0.04(+0.12%) |
Mar 31, 2014 | 30.54 | 30.85 | 30.20 | 30.58 | 2,524,517 | +0.22(+0.72%) |
Mar 28, 2014 | 30.17 | 30.51 | 30.13 | 30.37 | 1,669,924 | +0.31(+1.05%) |
Mar 27, 2014 | 29.77 | 30.07 | 29.65 | 30.05 | 2,204,067 | +0.16(+0.53%) |
Mar 26, 2014 | 30.38 | 30.40 | 29.89 | 29.89 | 2,017,480 | -0.42(-1.38%) |
Mar 25, 2014 | 30.25 | 30.46 | 30.04 | 30.31 | 2,783,096 | +0.27(+0.90%) |
Mar 24, 2014 | 30.39 | 30.50 | 29.95 | 30.04 | 2,121,306 | -0.36(-1.18%) |
Mar 21, 2014 | 30.42 | 30.54 | 30.21 | 30.40 | 3,854,415 | +0.25(+0.84%) |
Mar 20, 2014 | 29.86 | 30.16 | 29.66 | 30.15 | 4,364,429 | +0.17(+0.57%) |
Mar 19, 2014 | 30.52 | 30.79 | 29.83 | 29.98 | 2,717,714 | -0.61(-2.01%) |
Mar 18, 2014 | 30.28 | 30.67 | 30.26 | 30.59 | 1,619,132 | +0.25(+0.84%) |
Mar 17, 2014 | 30.34 | 30.58 | 30.24 | 30.34 | 1,510,857 | +0.23(+0.77%) |
Mar 14, 2014 | 30.23 | 30.41 | 30.08 | 30.10 | 2,059,103 | -0.13(-0.42%) |
Mar 13, 2014 | 30.42 | 30.56 | 30.19 | 30.23 | 2,228,803 | -0.20(-0.66%) |
Mar 12, 2014 | 30.19 | 30.48 | 30.16 | 30.43 | 2,503,668 | +0.13(+0.44%) |
Mar 11, 2014 | 30.17 | 30.49 | 30.17 | 30.30 | 1,849,037 | +0.10(+0.32%) |
Mar 10, 2014 | 30.34 | 30.41 | 30.03 | 30.20 | 2,908,927 | -0.16(-0.54%) |
Mar 07, 2014 | 30.57 | 30.65 | 30.15 | 30.37 | 2,980,392 | -0.33(-1.09%) |
Mar 06, 2014 | 31.05 | 31.12 | 30.57 | 30.70 | 3,328,043 | -0.33(-1.05%) |
Mar 05, 2014 | 31.17 | 31.21 | 30.80 | 31.03 | 3,593,672 | -0.16(-0.50%) |
Mar 04, 2014 | 30.64 | 31.28 | 30.64 | 31.18 | 4,093,192 | +0.77(+2.54%) |
Mar 03, 2014 | 30.40 | 30.61 | 30.08 | 30.41 | 3,741,530 | -0.19(-0.63%) |
Feb 28, 2014 | 30.39 | 30.75 | 30.33 | 30.60 | 4,725,953 | +0.22(+0.71%) |
Feb 27, 2014 | 30.52 | 30.69 | 30.15 | 30.39 | 2,558,149 | -0.09(-0.29%) |
Feb 26, 2014 | 30.47 | 30.63 | 30.30 | 30.48 | 2,704,332 | +0.08(+0.27%) |
Feb 25, 2014 | 30.23 | 30.53 | 30.20 | 30.40 | 2,428,904 | +0.16(+0.54%) |
Feb 24, 2014 | 30.22 | 30.66 | 30.17 | 30.23 | 4,076,800 | +0.06(+0.20%) |
Feb 21, 2014 | 29.99 | 30.25 | 29.88 | 30.17 | 3,252,460 | +0.16(+0.54%) |
Feb 20, 2014 | 30.28 | 30.39 | 29.86 | 30.01 | 2,775,531 | -0.25(-0.81%) |
Feb 19, 2014 | 30.22 | 30.72 | 30.14 | 30.25 | 2,761,437 | -0.06(-0.20%) |
Feb 18, 2014 | 30.24 | 30.32 | 29.93 | 30.31 | 3,491,417 | +0.10(+0.32%) |
Feb 14, 2014 | 30.25 | 30.22 | 30.22 | 30.22 | 2,722,522 | -0.12(-0.39%) |
Feb 13, 2014 | 30.10 | 30.50 | 30.05 | 30.34 | 2,367,915 | +0.09(+0.29%) |
Feb 12, 2014 | 30.18 | 30.34 | 30.07 | 30.25 | 2,251,712 | +0.07(+0.22%) |
Feb 11, 2014 | 29.91 | 30.39 | 29.79 | 30.18 | 3,360,159 | +0.21(+0.69%) |
Feb 10, 2014 | 29.67 | 30.04 | 29.53 | 29.97 | 2,614,263 | +0.30(+1.03%) |
Feb 07, 2014 | 29.51 | 29.82 | 29.32 | 29.67 | 3,307,949 | +0.26(+0.88%) |
Feb 06, 2014 | 29.10 | 29.48 | 28.97 | 29.41 | 4,035,366 | +0.34(+1.18%) |
Feb 05, 2014 | 28.70 | 29.11 | 28.54 | 29.07 | 4,224,674 | +0.27(+0.95%) |
Feb 04, 2014 | 28.35 | 28.92 | 28.28 | 28.79 | 4,096,953 | +0.43(+1.52%) |
Feb 03, 2014 | 28.84 | 28.89 | 28.24 | 28.36 | 3,924,882 | -0.44(-1.52%) |
Jan 31, 2014 | 28.37 | 29.10 | 28.28 | 28.80 | 5,524,363 | -0.04(-0.13%) |
Jan 30, 2014 | 27.12 | 29.08 | 27.12 | 28.84 | 5,779,639 | +1.34(+4.86%) |
Jan 29, 2014 | 27.38 | 27.65 | 27.14 | 27.50 | 4,347,558 | -0.16(-0.59%) |
Jan 28, 2014 | 27.17 | 27.74 | 27.11 | 27.66 | 3,705,205 | +0.53(+1.97%) |
Jan 27, 2014 | 27.23 | 27.42 | 26.99 | 27.13 | 4,467,681 | -0.17(-0.63%) |
Jan 24, 2014 | 27.59 | 27.65 | 27.13 | 27.30 | 3,842,650 | -0.51(-1.82%) |
Jan 23, 2014 | 27.85 | 27.95 | 27.65 | 27.80 | 2,983,660 | -0.25(-0.87%) |
Jan 22, 2014 | 27.86 | 28.17 | 27.81 | 28.05 | 2,685,986 | +0.30(+1.10%) |
Jan 21, 2014 | 27.64 | 27.88 | 27.39 | 27.74 | 2,048,923 | +0.27(+0.97%) |
Jan 17, 2014 | 27.77 | 27.48 | 27.48 | 27.48 | 3,273,945 | -0.23(-0.83%) |
Jan 16, 2014 | 27.85 | 27.92 | 27.59 | 27.71 | 3,028,919 | -0.16(-0.59%) |
Jan 15, 2014 | 27.65 | 27.98 | 27.63 | 27.87 | 2,569,923 | +0.22(+0.78%) |
Jan 14, 2014 | 27.42 | 27.77 | 27.35 | 27.65 | 2,149,300 | +0.35(+1.28%) |
Jan 13, 2014 | 27.72 | 27.89 | 27.19 | 27.30 | 3,226,735 | -0.63(-2.26%) |
Jan 10, 2014 | 27.78 | 28.03 | 27.71 | 27.94 | 2,317,004 | +0.30(+1.08%) |
Jan 09, 2014 | 28.03 | 28.04 | 27.32 | 27.64 | 3,925,926 | -0.36(-1.27%) |
Jan 08, 2014 | 28.00 | 28.11 | 27.70 | 28.00 | 3,201,132 | -0.04(-0.13%) |
Jan 07, 2014 | 27.85 | 28.17 | 27.79 | 28.03 | 3,836,016 | +0.25(+0.88%) |
Jan 06, 2014 | 27.95 | 28.04 | 27.60 | 27.79 | 4,078,911 | +0.12(+0.43%) |
Jan 03, 2014 | 27.37 | 27.76 | 27.36 | 27.67 | 2,476,622 | +0.25(+0.89%) |
Jan 02, 2014 | 27.48 | 27.50 | 27.16 | 27.42 | 2,670,228 | -0.03(-0.11%) |
Dec 31, 2013 | 27.62 | 27.45 | 27.45 | 27.45 | 3,490,234 | -0.18(-0.65%) |
Dec 30, 2013 | 27.66 | 27.85 | 27.61 | 27.63 | 1,504,458 | +0.00(+0.00%) |
Dec 27, 2013 | 27.60 | 27.68 | 27.45 | 27.63 | 3,339,015 | +0.04(+0.16%) |
Dec 26, 2013 | 27.58 | 27.82 | 27.48 | 27.59 | 2,869,593 | +0.12(+0.43%) |
Dec 24, 2013 | 27.42 | 27.58 | 27.22 | 27.47 | 1,251,081 | -0.01(-0.05%) |
Dec 23, 2013 | 27.80 | 27.80 | 27.42 | 27.48 | 2,959,715 | +0.12(+0.43%) |
Dec 20, 2013 | 27.18 | 27.45 | 27.18 | 27.36 | 3,502,634 | +0.07(+0.27%) |
Dec 19, 2013 | 27.55 | 27.55 | 26.89 | 27.29 | 4,148,861 | -0.32(-1.16%) |
Dec 18, 2013 | 26.97 | 27.65 | 26.74 | 27.61 | 6,831,125 | +0.62(+2.28%) |
Dec 17, 2013 | 26.88 | 27.12 | 26.75 | 26.99 | 5,076,827 | +0.14(+0.53%) |
Dec 16, 2013 | 26.76 | 26.90 | 26.53 | 26.85 | 3,769,267 | +0.10(+0.36%) |
Dec 13, 2013 | 27.05 | 27.38 | 26.63 | 26.75 | 3,172,777 | -0.21(-0.77%) |
Dec 12, 2013 | 26.84 | 27.08 | 26.55 | 26.96 | 4,362,589 | +0.06(+0.22%) |
Dec 11, 2013 | 27.79 | 27.87 | 26.85 | 26.90 | 2,839,416 | -0.94(-3.39%) |
Dec 10, 2013 | 27.93 | 28.07 | 27.84 | 27.85 | 2,561,453 | -0.12(-0.42%) |
Dec 09, 2013 | 27.97 | 28.07 | 27.63 | 27.96 | 2,722,661 | +0.07(+0.24%) |
Dec 06, 2013 | 27.78 | 27.95 | 27.67 | 27.90 | 2,117,054 | +0.46(+1.67%) |
Dec 05, 2013 | 27.40 | 27.62 | 27.14 | 27.44 | 2,800,789 | -0.05(-0.19%) |
Dec 04, 2013 | 27.38 | 27.88 | 27.28 | 27.49 | 2,873,882 | -0.12(-0.43%) |
Dec 03, 2013 | 27.67 | 27.76 | 27.51 | 27.61 | 2,670,404 | -0.11(-0.40%) |
Dec 02, 2013 | 27.96 | 28.01 | 27.57 | 27.72 | 2,867,510 | -0.24(-0.87%) |
Nov 29, 2013 | 28.47 | 28.58 | 27.95 | 27.96 | 1,681,610 | -0.41(-1.45%) |
Nov 27, 2013 | 28.13 | 28.40 | 28.05 | 28.38 | 2,423,861 | +0.32(+1.13%) |
Nov 26, 2013 | 28.24 | 28.38 | 28.06 | 28.06 | 3,196,871 | -0.22(-0.78%) |
Nov 25, 2013 | 28.35 | 28.52 | 28.21 | 28.28 | 2,227,291 | -0.06(-0.21%) |
Nov 22, 2013 | 28.35 | 28.41 | 28.14 | 28.34 | 1,671,863 | -0.06(-0.21%) |
Nov 21, 2013 | 28.21 | 28.49 | 28.01 | 28.40 | 2,530,162 | +0.32(+1.13%) |
Nov 20, 2013 | 28.46 | 28.75 | 27.96 | 28.08 | 2,073,923 | -0.39(-1.37%) |
Nov 19, 2013 | 28.68 | 28.82 | 28.33 | 28.47 | 2,621,246 | -0.22(-0.77%) |
Nov 18, 2013 | 28.85 | 28.97 | 28.60 | 28.69 | 2,933,198 | -0.19(-0.66%) |
Nov 15, 2013 | 28.69 | 28.98 | 28.69 | 28.89 | 3,014,596 | +0.14(+0.49%) |
Nov 14, 2013 | 28.77 | 29.06 | 28.64 | 28.75 | 2,702,116 | +0.31(+1.09%) |
Nov 12, 2013 | 28.77 | 28.87 | 28.21 | 28.44 | 2,717,069 | -0.33(-1.15%) |
Nov 11, 2013 | 28.68 | 29.04 | 28.49 | 28.77 | 2,008,049 | +0.05(+0.18%) |
Nov 08, 2013 | 28.84 | 29.10 | 28.10 | 28.72 | 2,924,348 | -0.21(-0.74%) |
Nov 07, 2013 | 29.44 | 29.50 | 28.82 | 28.93 | 3,035,640 | -0.48(-1.63%) |
Nov 06, 2013 | 29.56 | 29.64 | 29.24 | 29.41 | 2,246,934 | -0.01(-0.05%) |
Nov 05, 2013 | 29.93 | 29.96 | 29.36 | 29.42 | 2,742,153 | -0.72(-2.37%) |
Nov 04, 2013 | 29.98 | 30.15 | 29.77 | 30.14 | 2,248,015 | +0.23(+0.76%) |
Nov 01, 2013 | 29.57 | 29.99 | 29.30 | 29.91 | 2,790,055 | +0.46(+1.55%) |
Oct 31, 2013 | 29.53 | 29.64 | 29.16 | 29.45 | 3,759,459 | -0.07(-0.22%) |
Oct 30, 2013 | 29.79 | 29.99 | 29.40 | 29.52 | 3,637,968 | -0.29(-0.99%) |
Oct 29, 2013 | 29.91 | 29.91 | 29.63 | 29.81 | 3,131,243 | -0.11(-0.37%) |
Oct 28, 2013 | 30.08 | 30.08 | 29.57 | 29.93 | 3,609,663 | -0.24(-0.81%) |
Oct 25, 2013 | 29.77 | 30.22 | 29.70 | 30.17 | 3,653,629 | +0.37(+1.24%) |
Oct 24, 2013 | 29.75 | 29.90 | 29.39 | 29.80 | 2,549,013 | +0.21(+0.72%) |
Oct 23, 2013 | 29.74 | 30.04 | 29.50 | 29.59 | 3,587,527 | -0.41(-1.35%) |
Oct 22, 2013 | 29.62 | 30.05 | 29.49 | 29.99 | 4,600,457 | +0.57(+1.95%) |
Oct 21, 2013 | 29.36 | 29.45 | 29.22 | 29.42 | 2,685,857 | +0.06(+0.20%) |
Oct 18, 2013 | 29.49 | 29.60 | 29.32 | 29.36 | 3,075,080 | -0.16(-0.55%) |
Oct 17, 2013 | 29.38 | 29.67 | 29.35 | 29.52 | 4,538,987 | +0.04(+0.15%) |
Oct 16, 2013 | 28.82 | 29.50 | 28.81 | 29.48 | 3,103,491 | +0.72(+2.49%) |
Oct 15, 2013 | 28.58 | 28.89 | 28.36 | 28.76 | 3,635,821 | +0.03(+0.10%) |
Oct 14, 2013 | 28.55 | 28.80 | 28.46 | 28.73 | 2,647,016 | -0.10(-0.33%) |
Oct 11, 2013 | 28.44 | 28.83 | 28.16 | 28.83 | 2,239,684 | +0.38(+1.35%) |
Oct 10, 2013 | 27.88 | 28.46 | 27.84 | 28.44 | 2,665,944 | +0.86(+3.13%) |
Oct 09, 2013 | 27.72 | 28.10 | 27.52 | 27.58 | 3,395,962 | -0.07(-0.27%) |
Oct 08, 2013 | 27.82 | 28.00 | 27.58 | 27.65 | 2,746,257 | -0.17(-0.61%) |
Oct 07, 2013 | 27.79 | 28.10 | 27.68 | 27.82 | 2,628,314 | -0.27(-0.94%) |
Oct 04, 2013 | 28.12 | 28.27 | 27.74 | 28.09 | 3,030,461 | -0.09(-0.31%) |
Oct 03, 2013 | 28.43 | 28.64 | 27.78 | 28.18 | 4,124,173 | -0.39(-1.37%) |
Oct 02, 2013 | 29.01 | 29.03 | 28.28 | 28.57 | 5,884,389 | +0.35(+1.25%) |
Oct 01, 2013 | 27.85 | 28.61 | 27.51 | 28.21 | 3,659,629 | -0.02(-0.08%) |
Sep 27, 2013 | 28.28 | 28.51 | 27.94 | 28.24 | 3,058,046 | -0.15(-0.52%) |
Sep 26, 2013 | 27.98 | 28.40 | 27.79 | 28.38 | 3,705,894 | +0.38(+1.34%) |
Sep 25, 2013 | 27.94 | 28.13 | 27.77 | 28.01 | 3,679,910 | +0.10(+0.37%) |
Sep 24, 2013 | 28.13 | 28.35 | 27.88 | 27.91 | 3,732,532 | -0.22(-0.79%) |
Sep 23, 2013 | 28.10 | 28.41 | 27.93 | 28.13 | 3,208,445 | +0.04(+0.16%) |
Sep 20, 2013 | 28.68 | 28.77 | 28.08 | 28.08 | 4,515,498 | -0.59(-2.06%) |
Sep 19, 2013 | 28.94 | 29.30 | 28.64 | 28.67 | 3,421,576 | -0.20(-0.69%) |
Sep 18, 2013 | 27.69 | 29.03 | 27.30 | 28.87 | 5,855,208 | +1.19(+4.29%) |
Sep 17, 2013 | 27.58 | 27.91 | 27.50 | 27.68 | 2,309,069 | +0.17(+0.62%) |
Sep 16, 2013 | 28.26 | 27.81 | 27.39 | 27.51 | 2,695,246 | +0.26(+0.95%) |
Sep 13, 2013 | 27.30 | 27.42 | 27.18 | 27.26 | 1,910,235 | -0.07(-0.24%) |
Sep 12, 2013 | 27.52 | 27.63 | 27.11 | 27.32 | 3,196,845 | -0.07(-0.24%) |
Sep 11, 2013 | 27.28 | 27.43 | 27.07 | 27.39 | 2,602,515 | +0.10(+0.38%) |
Sep 10, 2013 | 27.70 | 27.84 | 27.16 | 27.29 | 3,780,456 | -0.22(-0.80%) |
Sep 09, 2013 | 26.77 | 27.51 | 26.51 | 27.51 | 3,583,364 | +0.76(+2.85%) |
Sep 06, 2013 | 26.31 | 27.06 | 26.30 | 26.75 | 3,673,042 | +0.64(+2.44%) |
Sep 05, 2013 | 26.05 | 26.40 | 25.96 | 26.11 | 3,141,922 | +0.07(+0.25%) |
Sep 04, 2013 | 25.83 | 26.17 | 25.63 | 26.04 | 2,226,774 | +0.21(+0.82%) |
Sep 03, 2013 | 26.07 | 26.12 | 25.47 | 25.83 | 3,426,285 | +0.04(+0.17%) |
Aug 30, 2013 | 26.09 | 26.20 | 25.67 | 25.79 | 2,776,657 | -0.22(-0.84%) |
Aug 29, 2013 | 25.93 | 26.10 | 25.76 | 26.01 | 1,401,879 | -0.09(-0.34%) |
Aug 28, 2013 | 26.21 | 26.47 | 25.99 | 26.09 | 2,749,663 | -0.12(-0.45%) |
Aug 27, 2013 | 25.98 | 26.26 | 25.73 | 26.21 | 2,850,453 | -0.05(-0.19%) |
Aug 26, 2013 | 26.39 | 26.49 | 26.19 | 26.26 | 1,900,119 | -0.14(-0.53%) |
Aug 23, 2013 | 26.03 | 26.43 | 25.87 | 26.40 | 2,018,532 | +0.48(+1.86%) |
Aug 22, 2013 | 25.85 | 26.01 | 25.69 | 25.92 | 2,219,457 | -0.01(-0.03%) |
Aug 21, 2013 | 25.75 | 26.37 | 25.32 | 25.93 | 3,783,519 | +0.09(+0.34%) |
Aug 20, 2013 | 25.47 | 25.95 | 25.47 | 25.84 | 4,330,655 | +0.39(+1.52%) |
Aug 19, 2013 | 25.68 | 25.81 | 25.44 | 25.45 | 3,700,778 | -0.22(-0.86%) |
Aug 16, 2013 | 26.34 | 26.39 | 25.65 | 25.67 | 3,365,322 | -0.79(-2.99%) |
Aug 15, 2013 | 26.85 | 26.85 | 26.33 | 26.46 | 3,044,183 | -0.59(-2.19%) |
Aug 14, 2013 | 27.15 | 27.23 | 26.90 | 27.05 | 3,035,287 | -0.12(-0.46%) |
Aug 13, 2013 | 27.62 | 27.62 | 27.12 | 27.18 | 2,528,380 | -0.40(-1.43%) |
Aug 12, 2013 | 27.84 | 27.87 | 27.36 | 27.57 | 2,360,878 | -0.46(-1.64%) |
Aug 09, 2013 | 27.59 | 28.28 | 27.57 | 28.03 | 2,480,268 | +0.40(+1.43%) |
Aug 08, 2013 | 27.97 | 28.03 | 27.50 | 27.64 | 2,382,622 | -0.24(-0.87%) |
Aug 07, 2013 | 27.98 | 28.06 | 27.69 | 27.88 | 1,638,515 | -0.19(-0.68%) |
Aug 06, 2013 | 27.89 | 28.24 | 27.82 | 28.07 | 3,532,689 | +0.12(+0.45%) |
Aug 05, 2013 | 27.90 | 28.08 | 27.86 | 27.95 | 2,661,198 | +0.03(+0.10%) |
Aug 02, 2013 | 28.11 | 28.31 | 27.83 | 27.92 | 3,511,231 | -0.15(-0.55%) |
Aug 01, 2013 | 28.24 | 28.34 | 27.92 | 28.07 | 2,978,334 | +0.00(+0.00%) |
Jul 31, 2013 | 28.59 | 28.61 | 27.78 | 28.07 | 4,676,516 | -0.40(-1.39%) |
Jul 30, 2013 | 28.80 | 28.93 | 28.39 | 28.46 | 1,472,631 | -0.16(-0.56%) |
Jul 29, 2013 | 28.85 | 28.95 | 28.51 | 28.63 | 1,958,847 | -0.39(-1.34%) |
Jul 26, 2013 | 28.76 | 29.02 | 28.55 | 29.01 | 1,831,032 | +0.10(+0.35%) |
Jul 25, 2013 | 29.01 | 29.09 | 28.58 | 28.91 | 4,322,198 | -0.26(-0.88%) |
Jul 24, 2013 | 29.48 | 29.64 | 29.04 | 29.17 | 5,755,368 | -0.30(-1.02%) |
Jul 23, 2013 | 29.64 | 29.64 | 29.33 | 29.47 | 2,834,930 | -0.12(-0.42%) |
Jul 22, 2013 | 29.50 | 29.69 | 29.36 | 29.59 | 2,057,980 | +0.06(+0.20%) |
Jul 19, 2013 | 29.59 | 29.68 | 29.25 | 29.53 | 2,869,436 | -0.06(-0.20%) |
Jul 18, 2013 | 29.27 | 29.61 | 29.25 | 29.59 | 3,194,998 | +0.41(+1.40%) |
Jul 17, 2013 | 28.94 | 29.28 | 28.77 | 29.18 | 1,867,512 | +0.42(+1.48%) |
Jul 16, 2013 | 28.76 | 28.85 | 28.62 | 28.76 | 3,406,985 | +0.02(+0.08%) |
Jul 15, 2013 | 28.55 | 28.81 | 28.45 | 28.74 | 1,868,290 | +0.23(+0.80%) |
Jul 12, 2013 | 28.71 | 29.28 | 28.25 | 28.51 | 2,896,658 | -0.20(-0.71%) |
Jul 11, 2013 | 28.36 | 28.78 | 28.33 | 28.71 | 3,813,372 | +0.72(+2.56%) |
Jul 10, 2013 | 27.94 | 28.19 | 27.64 | 28.00 | 3,604,677 | -0.04(-0.16%) |
Jul 09, 2013 | 27.70 | 28.15 | 27.51 | 28.04 | 2,993,562 | +0.53(+1.94%) |
Jul 08, 2013 | 27.51 | 27.83 | 27.35 | 27.51 | 4,838,066 | +0.07(+0.24%) |
Jul 05, 2013 | 27.59 | 27.78 | 26.91 | 27.44 | 4,222,215 | +0.03(+0.11%) |
Jul 03, 2013 | 27.60 | 27.60 | 27.18 | 27.41 | 2,841,066 | -0.39(-1.40%) |
Jul 02, 2013 | 27.40 | 28.02 | 27.35 | 27.80 | 4,628,934 | +0.31(+1.12%) |
Jul 01, 2013 | 28.02 | 28.02 | 27.45 | 27.49 | 3,434,930 | -0.11(-0.40%) |
Jun 28, 2013 | 27.71 | 27.90 | 27.35 | 27.60 | 5,737,525 | +0.43(+1.59%) |
Jun 26, 2013 | 27.31 | 27.48 | 26.90 | 27.17 | 5,323,035 | +0.15(+0.57%) |
Jun 25, 2013 | 26.47 | 27.14 | 26.20 | 27.02 | 6,872,056 | +0.79(+3.01%) |
Jun 24, 2013 | 26.22 | 26.81 | 25.69 | 26.23 | 6,731,275 | -0.38(-1.43%) |
Jun 21, 2013 | 26.22 | 26.61 | 25.67 | 26.61 | 16,140,197 | +0.56(+2.14%) |
Jun 20, 2013 | 26.88 | 26.89 | 25.94 | 26.05 | 7,672,203 | -1.00(-3.68%) |
Jun 19, 2013 | 28.05 | 28.19 | 26.75 | 27.05 | 6,198,852 | -1.01(-3.60%) |
Jun 18, 2013 | 28.25 | 28.35 | 27.99 | 28.05 | 5,293,508 | -0.09(-0.31%) |
Jun 17, 2013 | 28.48 | 28.71 | 27.97 | 28.14 | 4,341,215 | -0.01(-0.05%) |
Jun 14, 2013 | 27.88 | 28.51 | 27.87 | 28.16 | 4,335,152 | +0.15(+0.55%) |
Jun 13, 2013 | 27.32 | 28.08 | 27.07 | 28.00 | 4,964,272 | +0.84(+3.10%) |
Jun 12, 2013 | 27.81 | 27.81 | 27.07 | 27.16 | 5,204,395 | -0.25(-0.91%) |
Jun 11, 2013 | 27.74 | 27.82 | 27.39 | 27.41 | 7,118,262 | -0.50(-1.81%) |
Jun 10, 2013 | 28.65 | 28.68 | 27.91 | 27.92 | 6,399,057 | -0.64(-2.25%) |
Jun 07, 2013 | 28.62 | 28.77 | 28.25 | 28.56 | 4,596,337 | -0.17(-0.59%) |
Jun 06, 2013 | 28.39 | 28.73 | 27.95 | 28.73 | 3,861,486 | +0.29(+1.03%) |
Jun 05, 2013 | 28.75 | 28.93 | 28.27 | 28.44 | 4,409,164 | -0.41(-1.42%) |
Jun 04, 2013 | 29.61 | 30.00 | 28.82 | 28.85 | 3,390,577 | -0.73(-2.47%) |
Jun 03, 2013 | 29.46 | 29.87 | 29.12 | 29.58 | 4,619,960 | +0.09(+0.30%) |
May 31, 2013 | 30.00 | 30.32 | 29.46 | 29.49 | 8,960,672 | -0.59(-1.95%) |
May 30, 2013 | 30.67 | 30.94 | 30.05 | 30.07 | 3,729,196 | -0.56(-1.82%) |
May 29, 2013 | 30.78 | 30.84 | 30.21 | 30.63 | 4,996,479 | -0.42(-1.37%) |
May 28, 2013 | 31.38 | 31.58 | 30.70 | 31.05 | 3,423,033 | -0.01(-0.02%) |
May 24, 2013 | 30.86 | 31.14 | 30.48 | 31.06 | 2,590,344 | +0.05(+0.17%) |
May 23, 2013 | 31.49 | 31.49 | 30.73 | 31.01 | 4,928,175 | -0.82(-2.57%) |
May 22, 2013 | 32.75 | 33.31 | 31.61 | 31.83 | 5,567,320 | -0.93(-2.84%) |
May 21, 2013 | 32.43 | 32.77 | 32.32 | 32.76 | 3,638,407 | +0.43(+1.34%) |
May 20, 2013 | 32.01 | 32.33 | 31.96 | 32.33 | 2,797,471 | +0.23(+0.71%) |
May 17, 2013 | 32.14 | 32.23 | 31.90 | 32.10 | 4,768,910 | +0.00(+0.00%) |
May 16, 2013 | 31.96 | 32.20 | 31.92 | 32.10 | 3,629,644 | +0.02(+0.07%) |
May 15, 2013 | 31.71 | 32.10 | 31.55 | 32.08 | 4,424,094 | +0.44(+1.39%) |
May 13, 2013 | 31.71 | 31.85 | 31.57 | 31.64 | 3,444,380 | -0.06(-0.18%) |
May 10, 2013 | 31.50 | 31.71 | 31.39 | 31.70 | 2,672,990 | +0.30(+0.96%) |
May 09, 2013 | 31.52 | 31.57 | 31.34 | 31.40 | 2,971,572 | -0.15(-0.46%) |
May 08, 2013 | 31.41 | 31.56 | 31.38 | 31.55 | 2,868,986 | +0.10(+0.30%) |
May 07, 2013 | 31.53 | 31.66 | 31.27 | 31.45 | 3,331,495 | +0.09(+0.28%) |
May 06, 2013 | 31.23 | 31.36 | 31.10 | 31.36 | 3,572,354 | +0.09(+0.28%) |
May 03, 2013 | 31.28 | 31.36 | 31.03 | 31.27 | 6,951,873 | +0.26(+0.85%) |
May 02, 2013 | 30.78 | 31.03 | 30.65 | 31.01 | 3,814,354 | +0.34(+1.12%) |