Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 36.31 | 36.41 | 35.60 | 35.91 | 8,457,367 | +0.16(+0.45%) |
Mar 28, 2014 | 35.63 | 36.14 | 35.37 | 35.75 | 8,363,637 | +0.47(+1.32%) |
Mar 27, 2014 | 36.28 | 36.38 | 35.15 | 35.28 | 11,324,282 | -1.20(-3.28%) |
Mar 26, 2014 | 36.90 | 37.21 | 36.36 | 36.48 | 9,127,038 | -0.29(-0.79%) |
Mar 25, 2014 | 36.67 | 37.02 | 36.46 | 36.77 | 8,591,480 | +0.16(+0.44%) |
Mar 24, 2014 | 36.71 | 37.13 | 36.26 | 36.61 | 9,941,126 | +0.23(+0.63%) |
Mar 21, 2014 | 37.47 | 37.84 | 36.38 | 36.38 | 13,582,886 | -0.95(-2.54%) |
Mar 20, 2014 | 36.69 | 37.60 | 36.29 | 37.32 | 10,239,590 | +0.57(+1.56%) |
Mar 19, 2014 | 37.05 | 37.45 | 36.52 | 36.75 | 7,407,067 | -0.50(-1.34%) |
Mar 18, 2014 | 36.65 | 37.45 | 36.57 | 37.25 | 8,440,743 | +0.51(+1.40%) |
Mar 17, 2014 | 36.84 | 37.31 | 36.56 | 36.74 | 10,184,163 | +0.06(+0.17%) |
Mar 14, 2014 | 36.58 | 37.06 | 36.38 | 36.67 | 12,719,915 | +0.13(+0.35%) |
Mar 13, 2014 | 37.39 | 37.44 | 36.13 | 36.55 | 13,153,878 | -0.85(-2.26%) |
Mar 12, 2014 | 36.15 | 37.41 | 36.11 | 37.39 | 19,249,246 | +1.10(+3.02%) |
Mar 11, 2014 | 36.16 | 36.42 | 35.62 | 36.30 | 11,601,434 | +0.14(+0.37%) |
Mar 10, 2014 | 35.84 | 36.46 | 35.67 | 36.16 | 11,963,161 | +0.32(+0.91%) |
Mar 07, 2014 | 35.89 | 36.13 | 35.34 | 35.84 | 11,472,223 | +0.07(+0.21%) |
Mar 06, 2014 | 34.12 | 35.77 | 34.12 | 35.76 | 19,816,358 | +1.76(+5.17%) |
Mar 05, 2014 | 33.25 | 34.06 | 33.06 | 34.00 | 11,650,234 | +0.72(+2.15%) |
Mar 04, 2014 | 33.00 | 33.34 | 32.46 | 33.29 | 15,698,552 | +0.59(+1.80%) |
Mar 03, 2014 | 32.48 | 33.19 | 32.35 | 32.70 | 10,711,159 | +0.25(+0.77%) |
Feb 28, 2014 | 32.87 | 33.00 | 32.24 | 32.45 | 14,096,863 | -0.36(-1.09%) |
Feb 27, 2014 | 34.21 | 34.31 | 32.54 | 32.81 | 22,654,546 | -1.49(-4.36%) |
Feb 26, 2014 | 35.33 | 35.59 | 34.18 | 34.30 | 10,743,107 | -0.93(-2.63%) |
Feb 25, 2014 | 34.48 | 35.27 | 34.33 | 35.23 | 9,532,525 | +0.79(+2.30%) |
Feb 24, 2014 | 34.19 | 35.08 | 33.97 | 34.44 | 9,858,099 | +0.47(+1.37%) |
Feb 21, 2014 | 33.73 | 34.25 | 33.61 | 33.97 | 10,134,679 | +0.43(+1.29%) |
Feb 20, 2014 | 34.15 | 34.19 | 33.13 | 33.54 | 16,632,696 | -0.62(-1.80%) |
Feb 19, 2014 | 34.20 | 34.56 | 34.08 | 34.15 | 11,935,068 | -0.16(-0.47%) |
Feb 18, 2014 | 33.92 | 34.37 | 33.77 | 34.31 | 10,742,792 | +0.60(+1.77%) |
Feb 14, 2014 | 32.96 | 33.72 | 33.72 | 33.72 | 10,412,576 | +0.57(+1.73%) |
Feb 13, 2014 | 32.04 | 33.16 | 32.02 | 33.14 | 10,040,150 | +0.93(+2.88%) |
Feb 12, 2014 | 32.44 | 32.70 | 31.99 | 32.22 | 8,697,886 | -0.12(-0.38%) |
Feb 11, 2014 | 32.19 | 32.76 | 32.14 | 32.34 | 9,698,101 | +0.31(+0.97%) |
Feb 10, 2014 | 32.88 | 32.88 | 31.79 | 32.03 | 11,775,353 | -0.82(-2.49%) |
Feb 07, 2014 | 32.05 | 32.91 | 31.90 | 32.85 | 14,588,906 | +1.10(+3.48%) |
Feb 06, 2014 | 31.19 | 31.89 | 30.88 | 31.74 | 13,123,981 | +0.55(+1.75%) |
Feb 05, 2014 | 32.12 | 32.12 | 31.13 | 31.20 | 23,919,714 | -1.26(-3.88%) |
Feb 04, 2014 | 33.12 | 33.16 | 31.38 | 32.46 | 23,196,988 | -0.41(-1.25%) |
Feb 03, 2014 | 34.37 | 34.64 | 32.77 | 32.87 | 14,122,379 | -1.51(-4.40%) |
Jan 31, 2014 | 34.32 | 35.14 | 34.32 | 34.38 | 9,541,060 | -0.21(-0.60%) |
Jan 30, 2014 | 35.05 | 35.52 | 34.52 | 34.59 | 9,619,499 | +0.01(+0.02%) |
Jan 29, 2014 | 32.85 | 35.28 | 32.70 | 34.58 | 17,440,014 | +0.81(+2.39%) |
Jan 28, 2014 | 33.39 | 33.85 | 32.77 | 33.78 | 10,328,074 | +0.42(+1.27%) |
Jan 27, 2014 | 33.21 | 33.71 | 32.74 | 33.35 | 11,107,035 | +0.36(+1.08%) |
Jan 24, 2014 | 34.19 | 34.19 | 32.73 | 32.99 | 16,045,425 | -1.49(-4.31%) |
Jan 23, 2014 | 34.44 | 34.99 | 33.87 | 34.48 | 16,054,108 | +0.20(+0.59%) |
Jan 22, 2014 | 34.66 | 34.97 | 33.99 | 34.28 | 10,061,644 | -0.63(-1.81%) |
Jan 21, 2014 | 35.15 | 35.55 | 34.73 | 34.91 | 8,575,676 | +0.32(+0.91%) |
Jan 17, 2014 | 34.19 | 34.60 | 34.60 | 34.60 | 9,986,843 | +0.36(+1.06%) |
Jan 16, 2014 | 34.52 | 34.64 | 33.65 | 34.23 | 15,638,093 | -0.51(-1.47%) |
Jan 15, 2014 | 35.24 | 35.17 | 34.15 | 34.74 | 18,523,124 | -0.50(-1.41%) |
Jan 14, 2014 | 34.98 | 35.38 | 34.85 | 35.24 | 11,314,086 | +0.60(+1.73%) |
Jan 13, 2014 | 35.75 | 36.09 | 34.42 | 34.64 | 12,189,491 | -1.18(-3.29%) |
Jan 10, 2014 | 35.56 | 35.96 | 35.16 | 35.82 | 14,987,869 | +0.23(+0.64%) |
Jan 09, 2014 | 35.02 | 35.68 | 34.95 | 35.59 | 15,930,034 | +0.70(+2.01%) |
Jan 08, 2014 | 34.43 | 34.93 | 34.10 | 34.89 | 17,358,670 | +0.30(+0.86%) |
Jan 07, 2014 | 33.72 | 35.01 | 32.99 | 34.60 | 19,613,374 | +1.07(+3.19%) |
Jan 06, 2014 | 33.34 | 33.94 | 33.29 | 33.53 | 9,359,922 | +0.32(+0.97%) |
Jan 03, 2014 | 33.61 | 33.63 | 32.95 | 33.20 | 6,451,859 | -0.35(-1.04%) |
Jan 02, 2014 | 33.73 | 33.98 | 33.35 | 33.55 | 6,791,456 | -0.36(-1.05%) |
Dec 31, 2013 | 32.87 | 33.91 | 33.91 | 33.91 | 9,524,161 | +1.18(+3.62%) |
Dec 30, 2013 | 32.80 | 32.87 | 32.42 | 32.73 | 5,989,179 | -0.02(-0.06%) |
Dec 27, 2013 | 32.88 | 32.88 | 32.21 | 32.75 | 5,504,791 | -0.06(-0.18%) |
Dec 26, 2013 | 32.67 | 32.94 | 32.64 | 32.81 | 5,706,268 | +0.09(+0.27%) |
Dec 24, 2013 | 32.53 | 32.76 | 32.33 | 32.72 | 3,847,425 | +0.18(+0.56%) |
Dec 23, 2013 | 32.20 | 32.55 | 32.01 | 32.54 | 8,103,558 | +0.59(+1.83%) |
Dec 20, 2013 | 31.60 | 32.03 | 31.33 | 31.95 | 13,672,998 | +0.56(+1.78%) |
Dec 19, 2013 | 32.25 | 32.43 | 31.33 | 31.39 | 14,369,158 | -0.97(-2.99%) |
Dec 18, 2013 | 31.77 | 32.40 | 31.26 | 32.36 | 12,410,790 | +0.75(+2.36%) |
Dec 17, 2013 | 31.38 | 31.81 | 31.25 | 31.62 | 10,434,937 | +0.16(+0.51%) |
Dec 16, 2013 | 31.34 | 31.86 | 31.32 | 31.45 | 10,781,810 | +0.42(+1.34%) |
Dec 13, 2013 | 30.93 | 31.12 | 30.38 | 31.04 | 9,439,538 | +0.17(+0.54%) |
Dec 12, 2013 | 30.92 | 31.28 | 30.83 | 30.87 | 9,952,265 | -0.11(-0.35%) |
Dec 11, 2013 | 31.37 | 31.37 | 30.60 | 30.98 | 13,768,788 | -0.30(-0.95%) |
Dec 10, 2013 | 30.79 | 31.46 | 30.34 | 31.27 | 18,314,968 | +0.23(+0.74%) |
Dec 09, 2013 | 31.67 | 32.28 | 30.99 | 31.04 | 20,304,582 | -0.30(-0.94%) |
Dec 06, 2013 | 30.79 | 31.76 | 30.75 | 31.34 | 18,249,856 | +0.83(+2.71%) |
Dec 05, 2013 | 31.05 | 31.16 | 30.48 | 30.51 | 22,425,930 | +0.22(+0.73%) |
Dec 04, 2013 | 30.54 | 31.14 | 29.96 | 30.29 | 27,830,272 | -1.18(-3.74%) |
Dec 03, 2013 | 31.37 | 31.62 | 30.63 | 31.47 | 20,455,338 | -0.04(-0.13%) |
Dec 02, 2013 | 30.90 | 31.78 | 30.72 | 31.51 | 17,422,996 | +0.75(+2.43%) |
Nov 29, 2013 | 30.86 | 31.14 | 30.63 | 30.76 | 6,451,731 | -0.17(-0.54%) |
Nov 27, 2013 | 29.79 | 31.20 | 29.79 | 30.93 | 12,648,967 | +1.09(+3.65%) |
Nov 26, 2013 | 29.98 | 30.06 | 29.60 | 29.84 | 11,654,823 | -0.15(-0.52%) |
Nov 25, 2013 | 29.52 | 30.09 | 29.23 | 29.99 | 11,051,448 | +0.47(+1.58%) |
Nov 22, 2013 | 28.74 | 29.77 | 28.54 | 29.53 | 16,404,570 | +1.05(+3.69%) |
Nov 21, 2013 | 28.16 | 28.61 | 28.16 | 28.48 | 8,292,303 | +0.29(+1.02%) |
Nov 20, 2013 | 28.35 | 28.66 | 28.05 | 28.19 | 8,728,628 | -0.15(-0.54%) |
Nov 19, 2013 | 28.66 | 29.18 | 28.30 | 28.34 | 14,307,474 | -0.39(-1.35%) |
Nov 18, 2013 | 29.00 | 29.10 | 28.62 | 28.73 | 11,261,123 | -0.05(-0.19%) |
Nov 15, 2013 | 28.58 | 29.30 | 28.38 | 28.78 | 20,455,902 | +0.11(+0.37%) |
Nov 14, 2013 | 27.83 | 29.02 | 27.73 | 28.68 | 14,688,890 | +1.07(+3.88%) |
Nov 13, 2013 | 27.44 | 27.63 | 27.16 | 27.61 | 9,771,627 | +0.15(+0.54%) |
Nov 12, 2013 | 26.99 | 27.94 | 26.99 | 27.46 | 10,703,172 | +0.48(+1.76%) |
Nov 11, 2013 | 26.94 | 27.05 | 26.69 | 26.98 | 7,563,365 | -0.01(-0.02%) |
Nov 08, 2013 | 26.33 | 26.99 | 26.11 | 26.99 | 14,275,570 | +0.70(+2.65%) |
Nov 07, 2013 | 26.70 | 27.08 | 26.29 | 26.29 | 17,831,036 | -0.64(-2.39%) |
Nov 06, 2013 | 27.77 | 27.80 | 26.85 | 26.94 | 13,297,169 | -0.80(-2.90%) |
Nov 05, 2013 | 27.69 | 27.81 | 27.52 | 27.74 | 6,676,737 | -0.07(-0.26%) |
Nov 04, 2013 | 27.55 | 27.90 | 27.30 | 27.81 | 7,298,348 | +0.37(+1.34%) |
Nov 01, 2013 | 27.67 | 27.71 | 27.24 | 27.44 | 10,885,802 | -0.11(-0.41%) |
Oct 31, 2013 | 27.65 | 28.21 | 27.55 | 27.56 | 14,558,637 | -0.16(-0.58%) |
Oct 30, 2013 | 26.78 | 27.75 | 26.66 | 27.72 | 16,510,908 | +0.80(+2.98%) |
Oct 29, 2013 | 26.67 | 27.52 | 26.58 | 26.92 | 15,923,215 | +0.51(+1.93%) |
Oct 28, 2013 | 26.53 | 26.92 | 26.35 | 26.41 | 11,380,718 | +0.01(+0.03%) |
Oct 25, 2013 | 26.43 | 26.64 | 26.17 | 26.40 | 10,918,387 | +0.01(+0.05%) |
Oct 24, 2013 | 26.74 | 26.78 | 26.33 | 26.39 | 17,504,276 | -0.48(-1.77%) |
Oct 23, 2013 | 26.83 | 27.58 | 26.72 | 26.86 | 18,201,498 | -0.21(-0.79%) |
Oct 22, 2013 | 26.74 | 27.24 | 26.74 | 27.08 | 17,322,644 | +0.47(+1.76%) |
Oct 21, 2013 | 26.28 | 26.67 | 26.15 | 26.61 | 10,620,286 | +0.44(+1.66%) |
Oct 18, 2013 | 25.93 | 26.17 | 25.50 | 26.17 | 13,074,840 | +0.48(+1.85%) |
Oct 17, 2013 | 24.89 | 25.96 | 24.84 | 25.70 | 14,202,281 | +0.76(+3.06%) |
Oct 16, 2013 | 24.61 | 24.94 | 24.61 | 24.93 | 12,223,132 | +0.51(+2.08%) |
Oct 15, 2013 | 24.62 | 24.94 | 24.27 | 24.43 | 9,965,649 | -0.05(-0.22%) |
Oct 14, 2013 | 24.20 | 24.53 | 24.00 | 24.48 | 8,421,588 | +0.02(+0.08%) |
Oct 11, 2013 | 23.93 | 24.89 | 23.86 | 24.46 | 22,298,570 | +0.65(+2.73%) |
Oct 10, 2013 | 23.08 | 24.03 | 23.08 | 23.81 | 16,866,448 | +1.07(+4.71%) |
Oct 09, 2013 | 22.60 | 22.91 | 22.22 | 22.74 | 10,173,963 | +0.16(+0.71%) |
Oct 08, 2013 | 22.82 | 22.91 | 22.55 | 22.58 | 8,689,386 | -0.21(-0.94%) |
Oct 07, 2013 | 22.81 | 23.02 | 22.64 | 22.79 | 6,581,781 | -0.26(-1.13%) |
Oct 04, 2013 | 22.58 | 23.09 | 22.32 | 23.05 | 11,710,378 | +0.23(+1.00%) |
Oct 03, 2013 | 22.89 | 23.07 | 22.68 | 22.83 | 8,452,640 | -0.19(-0.81%) |
Oct 02, 2013 | 22.88 | 23.21 | 22.77 | 23.01 | 13,347,957 | +0.36(+1.60%) |
Oct 01, 2013 | 22.86 | 23.02 | 22.60 | 22.65 | 7,361,138 | -0.21(-0.91%) |
Sep 30, 2013 | 22.61 | 22.93 | 22.56 | 22.86 | 10,440,968 | -0.10(-0.44%) |
Sep 27, 2013 | 22.87 | 23.10 | 22.86 | 22.96 | 7,402,294 | -0.01(-0.03%) |
Sep 26, 2013 | 23.40 | 23.46 | 22.85 | 22.97 | 8,281,953 | -0.38(-1.63%) |
Sep 25, 2013 | 22.97 | 23.48 | 22.97 | 23.35 | 8,131,001 | +0.38(+1.66%) |
Sep 24, 2013 | 22.94 | 23.25 | 22.69 | 22.97 | 7,721,793 | +0.13(+0.59%) |
Sep 23, 2013 | 22.83 | 23.03 | 22.63 | 22.83 | 8,353,156 | -0.22(-0.96%) |
Sep 20, 2013 | 23.64 | 23.70 | 23.05 | 23.05 | 13,371,202 | -0.19(-0.83%) |
Sep 19, 2013 | 23.61 | 23.76 | 23.20 | 23.25 | 7,745,054 | -0.25(-1.05%) |
Sep 18, 2013 | 23.23 | 23.54 | 23.02 | 23.50 | 7,298,382 | +0.33(+1.45%) |
Sep 17, 2013 | 23.19 | 23.30 | 23.00 | 23.16 | 6,569,950 | +0.03(+0.12%) |
Sep 16, 2013 | 23.74 | 23.53 | 23.11 | 23.13 | 9,621,268 | -0.33(-1.40%) |
Sep 13, 2013 | 23.35 | 23.68 | 23.32 | 23.46 | 12,937,334 | +0.23(+1.01%) |
Sep 12, 2013 | 24.00 | 24.01 | 23.21 | 23.23 | 14,818,294 | -0.92(-3.80%) |
Sep 11, 2013 | 24.19 | 24.27 | 23.79 | 24.14 | 7,430,820 | -0.05(-0.22%) |
Sep 10, 2013 | 24.61 | 24.61 | 24.08 | 24.20 | 8,663,855 | -0.29(-1.20%) |
Sep 09, 2013 | 24.69 | 24.89 | 24.47 | 24.49 | 9,064,306 | -0.11(-0.46%) |
Sep 06, 2013 | 24.81 | 24.81 | 24.19 | 24.61 | 10,545,747 | +0.01(+0.03%) |
Sep 05, 2013 | 24.65 | 24.95 | 24.47 | 24.60 | 9,826,594 | -0.09(-0.35%) |
Sep 04, 2013 | 24.25 | 24.73 | 24.20 | 24.69 | 8,187,772 | +0.39(+1.60%) |
Sep 03, 2013 | 24.18 | 24.65 | 24.14 | 24.30 | 9,261,236 | +0.52(+2.17%) |
Aug 30, 2013 | 24.06 | 24.19 | 23.70 | 23.78 | 5,786,701 | -0.18(-0.75%) |
Aug 29, 2013 | 23.90 | 24.21 | 23.70 | 23.96 | 5,226,559 | +0.02(+0.08%) |
Aug 28, 2013 | 23.64 | 24.01 | 23.58 | 23.94 | 6,348,338 | +0.34(+1.45%) |
Aug 27, 2013 | 23.88 | 23.92 | 23.58 | 23.60 | 8,084,792 | -0.51(-2.11%) |
Aug 26, 2013 | 24.37 | 24.49 | 24.09 | 24.11 | 5,750,060 | -0.25(-1.04%) |
Aug 23, 2013 | 24.24 | 24.62 | 24.16 | 24.37 | 6,916,274 | +0.28(+1.17%) |
Aug 22, 2013 | 23.79 | 24.24 | 23.66 | 24.08 | 5,165,808 | +0.39(+1.64%) |
Aug 21, 2013 | 23.58 | 23.94 | 23.37 | 23.70 | 8,418,914 | +0.11(+0.45%) |
Aug 20, 2013 | 23.04 | 23.82 | 22.83 | 23.59 | 9,525,545 | +0.52(+2.23%) |
Aug 19, 2013 | 23.60 | 23.69 | 22.99 | 23.07 | 10,467,597 | -0.63(-2.65%) |
Aug 16, 2013 | 24.02 | 24.02 | 23.61 | 23.70 | 8,531,638 | -0.35(-1.45%) |
Aug 15, 2013 | 24.40 | 24.53 | 24.04 | 24.05 | 8,155,471 | -0.54(-2.20%) |
Aug 14, 2013 | 24.65 | 24.80 | 24.42 | 24.59 | 5,737,495 | -0.08(-0.33%) |
Aug 13, 2013 | 24.72 | 24.76 | 24.39 | 24.67 | 5,848,404 | +0.01(+0.03%) |
Aug 12, 2013 | 24.59 | 24.81 | 24.50 | 24.67 | 7,437,501 | -0.03(-0.14%) |
Aug 09, 2013 | 24.67 | 24.83 | 24.49 | 24.70 | 9,608,787 | +0.07(+0.27%) |
Aug 08, 2013 | 24.40 | 24.71 | 24.12 | 24.63 | 11,322,443 | +0.32(+1.31%) |
Aug 07, 2013 | 24.41 | 24.95 | 24.21 | 24.31 | 15,580,978 | +0.01(+0.05%) |
Aug 06, 2013 | 23.46 | 24.51 | 23.46 | 24.30 | 27,901,850 | +0.93(+3.99%) |
Aug 05, 2013 | 23.33 | 23.42 | 23.08 | 23.37 | 6,550,936 | +0.03(+0.11%) |
Aug 02, 2013 | 23.90 | 23.90 | 23.28 | 23.34 | 11,072,236 | -0.65(-2.69%) |
Aug 01, 2013 | 24.05 | 24.29 | 23.90 | 23.99 | 8,417,257 | +0.19(+0.81%) |
Jul 31, 2013 | 23.63 | 24.04 | 23.42 | 23.80 | 11,030,373 | +0.16(+0.68%) |
Jul 30, 2013 | 23.86 | 23.96 | 23.45 | 23.64 | 8,797,986 | -0.17(-0.73%) |
Jul 29, 2013 | 23.96 | 24.10 | 23.66 | 23.81 | 6,904,075 | -0.17(-0.69%) |
Jul 26, 2013 | 23.64 | 24.17 | 23.64 | 23.98 | 9,057,930 | +0.25(+1.04%) |
Jul 25, 2013 | 22.92 | 23.93 | 22.88 | 23.73 | 15,465,594 | +0.71(+3.09%) |
Jul 24, 2013 | 23.58 | 23.60 | 22.88 | 23.02 | 10,349,995 | -0.49(-2.07%) |
Jul 23, 2013 | 23.20 | 23.78 | 22.84 | 23.50 | 14,847,818 | +0.04(+0.17%) |
Jul 22, 2013 | 23.28 | 23.55 | 23.00 | 23.46 | 10,274,448 | +0.37(+1.61%) |
Jul 19, 2013 | 22.89 | 23.18 | 22.69 | 23.09 | 11,406,310 | +0.33(+1.43%) |
Jul 18, 2013 | 23.41 | 23.62 | 22.73 | 22.76 | 14,454,278 | -0.58(-2.48%) |
Jul 17, 2013 | 23.42 | 23.50 | 23.08 | 23.34 | 10,389,359 | +0.21(+0.89%) |
Jul 16, 2013 | 23.49 | 23.51 | 22.92 | 23.14 | 11,114,417 | -0.40(-1.70%) |
Jul 15, 2013 | 23.91 | 23.98 | 23.44 | 23.54 | 8,333,380 | -0.32(-1.34%) |
Jul 12, 2013 | 22.43 | 24.07 | 22.35 | 23.86 | 25,473,622 | +0.88(+3.82%) |
Jul 11, 2013 | 22.70 | 23.04 | 22.37 | 22.98 | 14,328,212 | +0.66(+2.95%) |
Jul 10, 2013 | 22.69 | 22.76 | 22.22 | 22.32 | 13,688,459 | -0.49(-2.13%) |
Jul 09, 2013 | 23.13 | 22.97 | 22.60 | 22.80 | 14,567,676 | -0.17(-0.72%) |
Jul 08, 2013 | 22.66 | 23.10 | 22.62 | 22.97 | 10,962,845 | +0.45(+2.01%) |
Jul 05, 2013 | 22.53 | 22.64 | 21.97 | 22.52 | 9,366,027 | +0.11(+0.48%) |
Jul 03, 2013 | 22.32 | 22.44 | 21.95 | 22.41 | 12,264,275 | +0.10(+0.45%) |
Jul 02, 2013 | 22.78 | 22.80 | 22.18 | 22.31 | 13,070,820 | -0.47(-2.07%) |
Jul 01, 2013 | 23.00 | 23.48 | 22.70 | 22.78 | 11,607,940 | -0.35(-1.50%) |
Jun 28, 2013 | 23.17 | 23.31 | 22.97 | 23.13 | 14,989,816 | -0.15(-0.63%) |
Jun 27, 2013 | 23.67 | 23.78 | 23.20 | 23.28 | 8,423,069 | -0.27(-1.16%) |
Jun 26, 2013 | 23.49 | 23.77 | 23.33 | 23.55 | 9,886,278 | +0.28(+1.20%) |
Jun 25, 2013 | 22.88 | 23.36 | 22.81 | 23.27 | 16,043,758 | +0.81(+3.61%) |
Jun 24, 2013 | 23.14 | 23.20 | 22.13 | 22.46 | 18,680,628 | -1.08(-4.61%) |
Jun 21, 2013 | 23.96 | 24.00 | 23.04 | 23.54 | 21,402,220 | -0.23(-0.95%) |
Jun 20, 2013 | 24.67 | 24.67 | 23.75 | 23.77 | 18,043,288 | -1.23(-4.92%) |
Jun 19, 2013 | 25.30 | 25.68 | 24.96 | 25.00 | 11,245,971 | -0.33(-1.29%) |
Jun 18, 2013 | 25.23 | 25.44 | 25.08 | 25.33 | 8,187,887 | +0.08(+0.32%) |
Jun 17, 2013 | 25.43 | 25.66 | 25.11 | 25.25 | 11,052,138 | -0.04(-0.16%) |
Jun 14, 2013 | 25.75 | 25.84 | 25.23 | 25.29 | 9,000,223 | -0.43(-1.68%) |
Jun 13, 2013 | 25.18 | 25.88 | 25.18 | 25.72 | 8,612,983 | +0.47(+1.84%) |
Jun 12, 2013 | 25.93 | 26.02 | 25.23 | 25.25 | 8,242,872 | -0.35(-1.35%) |
Jun 11, 2013 | 25.74 | 25.92 | 25.47 | 25.60 | 9,933,722 | -0.33(-1.26%) |
Jun 10, 2013 | 26.43 | 26.48 | 25.86 | 25.92 | 6,752,619 | -0.40(-1.52%) |
Jun 07, 2013 | 26.24 | 26.61 | 26.09 | 26.32 | 6,785,144 | +0.20(+0.76%) |
Jun 06, 2013 | 25.67 | 26.24 | 25.49 | 26.12 | 7,749,147 | +0.43(+1.68%) |
Jun 05, 2013 | 25.90 | 26.25 | 25.55 | 25.69 | 9,194,273 | -0.23(-0.87%) |
Jun 04, 2013 | 26.62 | 26.78 | 25.52 | 25.92 | 14,230,549 | -0.86(-3.21%) |
Jun 03, 2013 | 27.06 | 27.18 | 26.10 | 26.78 | 9,993,680 | -0.25(-0.94%) |
May 31, 2013 | 26.98 | 27.61 | 26.95 | 27.03 | 9,972,242 | -0.02(-0.07%) |
May 30, 2013 | 26.77 | 27.24 | 26.64 | 27.05 | 8,589,981 | +0.12(+0.44%) |
May 29, 2013 | 27.00 | 27.25 | 26.61 | 26.93 | 9,622,985 | -0.17(-0.61%) |
May 28, 2013 | 27.06 | 27.37 | 26.81 | 27.10 | 7,511,732 | +0.45(+1.67%) |
May 24, 2013 | 26.52 | 26.66 | 26.18 | 26.65 | 6,786,917 | -0.12(-0.45%) |
May 23, 2013 | 26.42 | 27.16 | 26.14 | 26.77 | 9,359,424 | -0.19(-0.72%) |
May 22, 2013 | 27.43 | 27.94 | 26.72 | 26.96 | 13,698,988 | -0.45(-1.65%) |
May 21, 2013 | 28.02 | 28.27 | 27.41 | 27.41 | 10,673,745 | -0.59(-2.09%) |
May 20, 2013 | 27.40 | 28.40 | 27.10 | 28.00 | 13,779,715 | +0.73(+2.66%) |
May 17, 2013 | 26.25 | 27.34 | 26.21 | 27.27 | 15,277,340 | +1.05(+4.01%) |
May 16, 2013 | 26.36 | 26.65 | 26.01 | 26.22 | 11,736,461 | -0.13(-0.50%) |
May 15, 2013 | 25.84 | 26.65 | 25.81 | 26.35 | 12,532,508 | +1.12(+4.43%) |
May 13, 2013 | 25.50 | 25.65 | 25.15 | 25.24 | 9,058,467 | -0.45(-1.75%) |
May 10, 2013 | 25.22 | 25.71 | 24.86 | 25.69 | 12,631,691 | +0.38(+1.49%) |
May 09, 2013 | 25.36 | 25.52 | 25.13 | 25.31 | 12,406,420 | -0.02(-0.08%) |
May 08, 2013 | 25.95 | 26.37 | 24.92 | 25.33 | 15,984,408 | -0.56(-2.17%) |
May 07, 2013 | 25.75 | 26.07 | 25.38 | 25.89 | 15,979,695 | +0.48(+1.90%) |
May 06, 2013 | 25.12 | 25.57 | 24.90 | 25.41 | 10,255,161 | +0.52(+2.10%) |
May 03, 2013 | 24.27 | 25.20 | 24.48 | 24.88 | 15,780,999 | +0.40(+1.65%) |
May 02, 2013 | 24.43 | 24.75 | 23.71 | 24.48 | 16,289,345 | +1.01(+4.32%) |
May 01, 2013 | 24.19 | 24.20 | 23.38 | 23.47 | 16,228,965 | -0.93(-3.82%) |
Apr 30, 2013 | 25.91 | 25.99 | 24.18 | 24.40 | 27,115,908 | -0.53(-2.14%) |
Apr 29, 2013 | 24.57 | 25.17 | 24.57 | 24.93 | 12,532,629 | +0.29(+1.18%) |
Apr 26, 2013 | 24.86 | 24.96 | 24.31 | 24.64 | 11,944,006 | -0.31(-1.26%) |
Apr 25, 2013 | 25.62 | 25.72 | 24.82 | 24.96 | 15,771,237 | -0.44(-1.74%) |
Apr 24, 2013 | 24.71 | 25.62 | 24.71 | 25.40 | 18,715,928 | +0.80(+3.25%) |
Apr 23, 2013 | 24.17 | 24.83 | 23.91 | 24.60 | 16,955,570 | +0.52(+2.16%) |
Apr 22, 2013 | 23.87 | 24.39 | 23.39 | 24.08 | 15,754,277 | +0.33(+1.40%) |
Apr 19, 2013 | 23.53 | 23.88 | 23.08 | 23.75 | 11,742,742 | +0.33(+1.42%) |
Apr 18, 2013 | 23.18 | 23.70 | 22.89 | 23.41 | 14,811,510 | +0.27(+1.18%) |
Apr 17, 2013 | 23.60 | 23.63 | 22.80 | 23.14 | 13,848,747 | -0.85(-3.53%) |
Apr 16, 2013 | 23.85 | 24.14 | 23.58 | 23.99 | 15,094,614 | +0.51(+2.16%) |
Apr 15, 2013 | 24.37 | 24.42 | 23.37 | 23.48 | 20,921,028 | -1.28(-5.16%) |
Apr 12, 2013 | 24.71 | 25.09 | 24.06 | 24.76 | 21,092,152 | -0.21(-0.85%) |
Apr 11, 2013 | 25.98 | 26.02 | 24.73 | 24.97 | 25,141,204 | -1.03(-3.98%) |
Apr 10, 2013 | 25.84 | 26.20 | 25.61 | 26.00 | 16,530,109 | +0.19(+0.73%) |
Apr 09, 2013 | 25.57 | 25.89 | 25.17 | 25.81 | 14,144,639 | +0.33(+1.28%) |
Apr 08, 2013 | 25.33 | 25.54 | 24.66 | 25.49 | 13,379,930 | +0.08(+0.33%) |
Apr 05, 2013 | 24.77 | 25.46 | 24.25 | 25.40 | 19,436,422 | +0.33(+1.30%) |
Apr 04, 2013 | 24.40 | 25.10 | 24.08 | 25.08 | 16,417,299 | +0.51(+2.07%) |
Apr 03, 2013 | 25.76 | 25.86 | 24.16 | 24.57 | 34,126,076 | -1.10(-4.27%) |
Apr 02, 2013 | 27.35 | 27.39 | 25.35 | 25.66 | 31,388,690 | -1.55(-5.69%) |