Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 36.32 | 36.42 | 35.61 | 35.92 | 8,454,532 | +0.16(+0.45%) |
Mar 28, 2014 | 35.65 | 36.15 | 35.38 | 35.76 | 8,360,834 | +0.47(+1.32%) |
Mar 27, 2014 | 36.29 | 36.40 | 35.16 | 35.29 | 11,320,487 | -1.20(-3.28%) |
Mar 26, 2014 | 36.92 | 37.22 | 36.37 | 36.49 | 9,123,979 | -0.29(-0.79%) |
Mar 25, 2014 | 36.68 | 37.03 | 36.47 | 36.78 | 8,588,601 | +0.16(+0.44%) |
Mar 24, 2014 | 36.72 | 37.15 | 36.27 | 36.62 | 9,937,794 | +0.23(+0.63%) |
Mar 21, 2014 | 37.48 | 37.86 | 36.39 | 36.39 | 13,578,334 | -0.95(-2.54%) |
Mar 20, 2014 | 36.71 | 37.61 | 36.30 | 37.34 | 10,236,158 | +0.58(+1.56%) |
Mar 19, 2014 | 37.07 | 37.46 | 36.53 | 36.76 | 7,404,584 | -0.50(-1.34%) |
Mar 18, 2014 | 36.66 | 37.46 | 36.58 | 37.26 | 8,437,914 | +0.51(+1.40%) |
Mar 17, 2014 | 36.86 | 37.32 | 36.57 | 36.75 | 10,180,750 | +0.06(+0.17%) |
Mar 14, 2014 | 36.59 | 37.07 | 36.40 | 36.69 | 12,715,652 | +0.13(+0.35%) |
Mar 13, 2014 | 37.40 | 37.45 | 36.14 | 36.56 | 13,149,469 | -0.85(-2.26%) |
Mar 12, 2014 | 36.16 | 37.42 | 36.13 | 37.40 | 19,242,796 | +1.10(+3.02%) |
Mar 11, 2014 | 36.17 | 36.43 | 35.63 | 36.31 | 11,597,546 | +0.14(+0.37%) |
Mar 10, 2014 | 35.85 | 36.48 | 35.68 | 36.17 | 11,959,152 | +0.32(+0.91%) |
Mar 07, 2014 | 35.90 | 36.14 | 35.35 | 35.85 | 11,468,378 | +0.07(+0.21%) |
Mar 06, 2014 | 34.14 | 35.78 | 34.13 | 35.77 | 19,809,716 | +1.76(+5.17%) |
Mar 05, 2014 | 33.26 | 34.07 | 33.07 | 34.01 | 11,646,329 | +0.72(+2.15%) |
Mar 04, 2014 | 33.01 | 33.35 | 32.47 | 33.30 | 15,693,291 | +0.59(+1.80%) |
Mar 03, 2014 | 32.49 | 33.20 | 32.36 | 32.71 | 10,707,569 | +0.25(+0.77%) |
Feb 28, 2014 | 32.88 | 33.01 | 32.26 | 32.46 | 14,092,138 | -0.36(-1.09%) |
Feb 27, 2014 | 34.22 | 34.32 | 32.55 | 32.82 | 22,646,954 | -1.49(-4.36%) |
Feb 26, 2014 | 35.34 | 35.60 | 34.19 | 34.31 | 10,739,507 | -0.93(-2.63%) |
Feb 25, 2014 | 34.49 | 35.29 | 34.35 | 35.24 | 9,529,330 | +0.79(+2.30%) |
Feb 24, 2014 | 34.20 | 35.09 | 33.98 | 34.45 | 9,854,795 | +0.47(+1.37%) |
Feb 21, 2014 | 33.74 | 34.27 | 33.62 | 33.98 | 10,131,282 | +0.43(+1.29%) |
Feb 20, 2014 | 34.16 | 34.20 | 33.14 | 33.55 | 16,627,121 | -0.62(-1.80%) |
Feb 19, 2014 | 34.21 | 34.57 | 34.09 | 34.16 | 11,931,068 | -0.16(-0.47%) |
Feb 18, 2014 | 33.93 | 34.38 | 33.78 | 34.33 | 10,739,192 | +0.60(+1.77%) |
Feb 14, 2014 | 32.97 | 33.73 | 33.73 | 33.73 | 10,409,087 | +0.57(+1.73%) |
Feb 13, 2014 | 32.05 | 33.18 | 32.03 | 33.16 | 10,036,785 | +0.93(+2.88%) |
Feb 12, 2014 | 32.45 | 32.71 | 32.00 | 32.23 | 8,694,971 | -0.12(-0.38%) |
Feb 11, 2014 | 32.20 | 32.77 | 32.15 | 32.35 | 9,694,851 | +0.31(+0.97%) |
Feb 10, 2014 | 32.89 | 32.89 | 31.80 | 32.04 | 11,771,406 | -0.82(-2.49%) |
Feb 07, 2014 | 32.06 | 32.93 | 31.91 | 32.86 | 14,584,016 | +1.10(+3.48%) |
Feb 06, 2014 | 31.20 | 31.90 | 30.89 | 31.75 | 13,119,582 | +0.55(+1.75%) |
Feb 05, 2014 | 32.13 | 32.13 | 31.14 | 31.21 | 23,911,696 | -1.26(-3.88%) |
Feb 04, 2014 | 33.13 | 33.17 | 31.39 | 32.47 | 23,189,212 | -0.41(-1.25%) |
Feb 03, 2014 | 34.39 | 34.65 | 32.78 | 32.88 | 14,117,645 | -1.51(-4.40%) |
Jan 31, 2014 | 34.33 | 35.15 | 34.33 | 34.39 | 9,537,861 | -0.21(-0.60%) |
Jan 30, 2014 | 35.06 | 35.54 | 34.53 | 34.60 | 9,616,274 | +0.01(+0.02%) |
Jan 29, 2014 | 32.86 | 35.29 | 32.71 | 34.59 | 17,434,168 | +0.81(+2.39%) |
Jan 28, 2014 | 33.40 | 33.86 | 32.78 | 33.79 | 10,324,612 | +0.42(+1.27%) |
Jan 27, 2014 | 33.22 | 33.73 | 32.75 | 33.36 | 11,103,312 | +0.36(+1.08%) |
Jan 24, 2014 | 34.20 | 34.20 | 32.74 | 33.01 | 16,040,047 | -1.49(-4.31%) |
Jan 23, 2014 | 34.45 | 35.00 | 33.88 | 34.49 | 16,048,727 | +0.20(+0.59%) |
Jan 22, 2014 | 34.67 | 34.98 | 34.00 | 34.29 | 10,058,271 | -0.63(-1.81%) |
Jan 21, 2014 | 35.16 | 35.56 | 34.74 | 34.92 | 8,572,801 | +0.32(+0.91%) |
Jan 17, 2014 | 34.20 | 34.61 | 34.61 | 34.61 | 9,983,496 | +0.36(+1.06%) |
Jan 16, 2014 | 34.53 | 34.65 | 33.66 | 34.24 | 15,632,852 | -0.51(-1.47%) |
Jan 15, 2014 | 35.25 | 35.19 | 34.16 | 34.76 | 18,516,914 | -0.50(-1.41%) |
Jan 14, 2014 | 34.99 | 35.39 | 34.86 | 35.25 | 11,310,293 | +0.60(+1.73%) |
Jan 13, 2014 | 35.76 | 36.10 | 34.43 | 34.65 | 12,185,405 | -1.18(-3.29%) |
Jan 10, 2014 | 35.57 | 35.97 | 35.17 | 35.83 | 14,982,845 | +0.23(+0.64%) |
Jan 09, 2014 | 35.03 | 35.69 | 34.96 | 35.60 | 15,924,694 | +0.70(+2.01%) |
Jan 08, 2014 | 34.44 | 34.94 | 34.12 | 34.90 | 17,352,852 | +0.30(+0.86%) |
Jan 07, 2014 | 33.73 | 35.02 | 33.00 | 34.61 | 19,606,800 | +1.07(+3.19%) |
Jan 06, 2014 | 33.36 | 33.95 | 33.30 | 33.54 | 9,356,785 | +0.32(+0.97%) |
Jan 03, 2014 | 33.62 | 33.64 | 32.96 | 33.21 | 6,449,696 | -0.35(-1.04%) |
Jan 02, 2014 | 33.75 | 33.99 | 33.36 | 33.56 | 6,789,179 | -0.36(-1.05%) |
Dec 31, 2013 | 32.88 | 33.92 | 33.92 | 33.92 | 9,520,968 | +1.18(+3.62%) |
Dec 30, 2013 | 32.81 | 32.88 | 32.43 | 32.74 | 5,987,172 | -0.02(-0.06%) |
Dec 27, 2013 | 32.89 | 32.89 | 32.22 | 32.76 | 5,502,945 | -0.06(-0.18%) |
Dec 26, 2013 | 32.68 | 32.95 | 32.65 | 32.82 | 5,704,355 | +0.09(+0.27%) |
Dec 24, 2013 | 32.54 | 32.77 | 32.34 | 32.73 | 3,846,135 | +0.18(+0.56%) |
Dec 23, 2013 | 32.21 | 32.56 | 32.02 | 32.55 | 8,100,841 | +0.59(+1.83%) |
Dec 20, 2013 | 31.61 | 32.04 | 31.34 | 31.96 | 13,668,415 | +0.56(+1.78%) |
Dec 19, 2013 | 32.27 | 32.44 | 31.34 | 31.40 | 14,364,342 | -0.97(-2.99%) |
Dec 18, 2013 | 31.78 | 32.41 | 31.27 | 32.37 | 12,406,630 | +0.75(+2.36%) |
Dec 17, 2013 | 31.39 | 31.82 | 31.26 | 31.63 | 10,431,439 | +0.16(+0.51%) |
Dec 16, 2013 | 31.35 | 31.88 | 31.33 | 31.46 | 10,778,196 | +0.42(+1.34%) |
Dec 13, 2013 | 30.94 | 31.13 | 30.39 | 31.05 | 9,436,374 | +0.17(+0.55%) |
Dec 12, 2013 | 30.93 | 31.29 | 30.84 | 30.88 | 9,948,929 | -0.11(-0.35%) |
Dec 11, 2013 | 31.38 | 31.38 | 30.61 | 30.99 | 13,764,173 | -0.30(-0.95%) |
Dec 10, 2013 | 30.80 | 31.47 | 30.35 | 31.28 | 18,308,828 | +0.23(+0.74%) |
Dec 09, 2013 | 31.68 | 32.29 | 31.00 | 31.05 | 20,297,776 | -0.30(-0.94%) |
Dec 06, 2013 | 30.81 | 31.77 | 30.76 | 31.35 | 18,243,740 | +0.83(+2.71%) |
Dec 05, 2013 | 31.06 | 31.18 | 30.49 | 30.52 | 22,418,412 | +0.22(+0.73%) |
Dec 04, 2013 | 30.55 | 31.15 | 29.97 | 30.30 | 27,820,944 | -1.18(-3.74%) |
Dec 03, 2013 | 31.38 | 31.63 | 30.64 | 31.48 | 20,448,482 | -0.04(-0.13%) |
Dec 02, 2013 | 30.91 | 31.79 | 30.73 | 31.52 | 17,417,154 | +0.75(+2.43%) |
Nov 29, 2013 | 30.87 | 31.16 | 30.64 | 30.77 | 6,449,569 | -0.17(-0.54%) |
Nov 27, 2013 | 29.80 | 31.21 | 29.80 | 30.94 | 12,644,727 | +1.09(+3.65%) |
Nov 26, 2013 | 29.99 | 30.07 | 29.61 | 29.85 | 11,650,916 | -0.15(-0.52%) |
Nov 25, 2013 | 29.53 | 30.11 | 29.24 | 30.00 | 11,047,743 | +0.47(+1.58%) |
Nov 22, 2013 | 28.75 | 29.78 | 28.55 | 29.54 | 16,399,071 | +1.05(+3.69%) |
Nov 21, 2013 | 28.17 | 28.62 | 28.17 | 28.49 | 8,289,523 | +0.29(+1.02%) |
Nov 20, 2013 | 28.36 | 28.67 | 28.06 | 28.20 | 8,725,702 | -0.15(-0.54%) |
Nov 19, 2013 | 28.67 | 29.19 | 28.31 | 28.35 | 14,302,678 | -0.39(-1.35%) |
Nov 18, 2013 | 29.01 | 29.11 | 28.63 | 28.74 | 11,257,348 | -0.05(-0.19%) |
Nov 15, 2013 | 28.59 | 29.31 | 28.39 | 28.79 | 20,449,044 | +0.11(+0.37%) |
Nov 14, 2013 | 27.84 | 29.03 | 27.74 | 28.69 | 14,683,966 | +1.07(+3.88%) |
Nov 13, 2013 | 27.45 | 27.64 | 27.17 | 27.61 | 9,768,351 | +0.15(+0.54%) |
Nov 12, 2013 | 27.00 | 27.95 | 27.00 | 27.47 | 10,699,584 | +0.48(+1.76%) |
Nov 11, 2013 | 26.95 | 27.06 | 26.70 | 26.99 | 7,560,829 | -0.01(-0.02%) |
Nov 08, 2013 | 26.34 | 27.00 | 26.12 | 27.00 | 14,270,785 | +0.70(+2.65%) |
Nov 07, 2013 | 26.70 | 27.09 | 26.30 | 26.30 | 17,825,058 | -0.64(-2.39%) |
Nov 06, 2013 | 27.78 | 27.81 | 26.86 | 26.95 | 13,292,711 | -0.80(-2.90%) |
Nov 05, 2013 | 27.70 | 27.82 | 27.53 | 27.75 | 6,674,499 | -0.07(-0.26%) |
Nov 04, 2013 | 27.55 | 27.91 | 27.31 | 27.82 | 7,295,901 | +0.37(+1.34%) |
Nov 01, 2013 | 27.68 | 27.72 | 27.25 | 27.45 | 10,882,152 | -0.11(-0.41%) |
Oct 31, 2013 | 27.65 | 28.22 | 27.55 | 27.57 | 14,553,756 | -0.16(-0.58%) |
Oct 30, 2013 | 26.78 | 27.76 | 26.67 | 27.73 | 16,505,373 | +0.80(+2.98%) |
Oct 29, 2013 | 26.68 | 27.53 | 26.59 | 26.92 | 15,917,877 | +0.51(+1.93%) |
Oct 28, 2013 | 26.54 | 26.92 | 26.36 | 26.42 | 11,376,903 | +0.01(+0.03%) |
Oct 25, 2013 | 26.44 | 26.65 | 26.18 | 26.41 | 10,914,727 | +0.01(+0.05%) |
Oct 24, 2013 | 26.75 | 26.79 | 26.34 | 26.40 | 17,498,408 | -0.48(-1.77%) |
Oct 23, 2013 | 26.84 | 27.59 | 26.73 | 26.87 | 18,195,396 | -0.21(-0.79%) |
Oct 22, 2013 | 26.74 | 27.25 | 26.74 | 27.09 | 17,316,838 | +0.47(+1.76%) |
Oct 21, 2013 | 26.29 | 26.68 | 26.15 | 26.62 | 10,616,725 | +0.44(+1.66%) |
Oct 18, 2013 | 25.93 | 26.18 | 25.51 | 26.18 | 13,070,457 | +0.48(+1.85%) |
Oct 17, 2013 | 24.90 | 25.97 | 24.85 | 25.71 | 14,197,520 | +0.76(+3.06%) |
Oct 16, 2013 | 24.61 | 24.95 | 24.61 | 24.94 | 12,219,035 | +0.51(+2.08%) |
Oct 15, 2013 | 24.63 | 24.95 | 24.27 | 24.43 | 9,962,308 | -0.05(-0.22%) |
Oct 14, 2013 | 24.21 | 24.54 | 24.01 | 24.49 | 8,418,764 | +0.02(+0.08%) |
Oct 11, 2013 | 23.94 | 24.90 | 23.87 | 24.47 | 22,291,096 | +0.65(+2.73%) |
Oct 10, 2013 | 23.09 | 24.04 | 23.09 | 23.82 | 16,860,794 | +1.07(+4.71%) |
Oct 09, 2013 | 22.61 | 22.92 | 22.23 | 22.75 | 10,170,552 | +0.16(+0.71%) |
Oct 08, 2013 | 22.83 | 22.91 | 22.56 | 22.59 | 8,686,473 | -0.21(-0.94%) |
Oct 07, 2013 | 22.81 | 23.03 | 22.65 | 22.80 | 6,579,574 | -0.26(-1.13%) |
Oct 04, 2013 | 22.59 | 23.09 | 22.33 | 23.06 | 11,706,453 | +0.23(+1.00%) |
Oct 03, 2013 | 22.90 | 23.07 | 22.69 | 22.83 | 8,449,807 | -0.19(-0.81%) |
Oct 02, 2013 | 22.89 | 23.22 | 22.78 | 23.02 | 13,343,483 | +0.36(+1.60%) |
Oct 01, 2013 | 22.87 | 23.03 | 22.61 | 22.66 | 7,358,671 | -0.21(-0.91%) |
Sep 30, 2013 | 22.62 | 22.94 | 22.57 | 22.87 | 10,437,468 | -0.10(-0.44%) |
Sep 27, 2013 | 22.88 | 23.11 | 22.87 | 22.97 | 7,399,813 | -0.01(-0.03%) |
Sep 26, 2013 | 23.41 | 23.46 | 22.86 | 22.97 | 8,279,177 | -0.38(-1.63%) |
Sep 25, 2013 | 22.98 | 23.49 | 22.98 | 23.36 | 8,128,275 | +0.38(+1.66%) |
Sep 24, 2013 | 22.95 | 23.26 | 22.69 | 22.97 | 7,719,204 | +0.13(+0.59%) |
Sep 23, 2013 | 22.84 | 23.03 | 22.63 | 22.84 | 8,350,356 | -0.22(-0.96%) |
Sep 20, 2013 | 23.65 | 23.70 | 23.05 | 23.06 | 13,366,720 | -0.19(-0.84%) |
Sep 19, 2013 | 23.61 | 23.76 | 23.21 | 23.26 | 7,742,458 | -0.25(-1.05%) |
Sep 18, 2013 | 23.24 | 23.54 | 23.03 | 23.50 | 7,295,935 | +0.33(+1.45%) |
Sep 17, 2013 | 23.20 | 23.31 | 23.01 | 23.17 | 6,567,748 | +0.03(+0.12%) |
Sep 16, 2013 | 23.74 | 23.54 | 23.11 | 23.14 | 9,618,042 | -0.33(-1.40%) |
Sep 13, 2013 | 23.36 | 23.68 | 23.33 | 23.47 | 12,932,997 | +0.23(+1.01%) |
Sep 12, 2013 | 24.01 | 24.02 | 23.22 | 23.24 | 14,813,326 | -0.92(-3.80%) |
Sep 11, 2013 | 24.20 | 24.27 | 23.80 | 24.15 | 7,428,329 | -0.05(-0.22%) |
Sep 10, 2013 | 24.61 | 24.61 | 24.09 | 24.21 | 8,660,951 | -0.29(-1.20%) |
Sep 09, 2013 | 24.70 | 24.90 | 24.47 | 24.50 | 9,061,267 | -0.11(-0.46%) |
Sep 06, 2013 | 24.82 | 24.82 | 24.20 | 24.61 | 10,542,212 | +0.01(+0.03%) |
Sep 05, 2013 | 24.66 | 24.96 | 24.48 | 24.61 | 9,823,300 | -0.09(-0.35%) |
Sep 04, 2013 | 24.25 | 24.74 | 24.21 | 24.70 | 8,185,027 | +0.39(+1.60%) |
Sep 03, 2013 | 24.19 | 24.66 | 24.15 | 24.31 | 9,258,132 | +0.52(+2.17%) |
Aug 30, 2013 | 24.07 | 24.20 | 23.70 | 23.79 | 5,784,761 | -0.18(-0.75%) |
Aug 29, 2013 | 23.91 | 24.22 | 23.70 | 23.97 | 5,224,807 | +0.02(+0.08%) |
Aug 28, 2013 | 23.65 | 24.02 | 23.58 | 23.95 | 6,346,209 | +0.34(+1.45%) |
Aug 27, 2013 | 23.88 | 23.93 | 23.59 | 23.61 | 8,082,082 | -0.51(-2.11%) |
Aug 26, 2013 | 24.38 | 24.49 | 24.10 | 24.12 | 5,748,133 | -0.25(-1.04%) |
Aug 23, 2013 | 24.25 | 24.63 | 24.17 | 24.37 | 6,913,955 | +0.28(+1.17%) |
Aug 22, 2013 | 23.80 | 24.25 | 23.67 | 24.09 | 5,164,076 | +0.39(+1.64%) |
Aug 21, 2013 | 23.58 | 23.95 | 23.38 | 23.70 | 8,416,091 | +0.11(+0.45%) |
Aug 20, 2013 | 23.05 | 23.82 | 22.84 | 23.60 | 9,522,352 | +0.52(+2.23%) |
Aug 19, 2013 | 23.61 | 23.70 | 23.00 | 23.08 | 10,464,088 | -0.63(-2.65%) |
Aug 16, 2013 | 24.03 | 24.03 | 23.62 | 23.71 | 8,528,778 | -0.35(-1.45%) |
Aug 15, 2013 | 24.41 | 24.53 | 24.05 | 24.06 | 8,152,737 | -0.54(-2.20%) |
Aug 14, 2013 | 24.66 | 24.81 | 24.43 | 24.60 | 5,735,571 | -0.08(-0.33%) |
Aug 13, 2013 | 24.73 | 24.77 | 24.39 | 24.68 | 5,846,444 | +0.01(+0.03%) |
Aug 12, 2013 | 24.60 | 24.82 | 24.51 | 24.68 | 7,435,008 | -0.03(-0.14%) |
Aug 09, 2013 | 24.68 | 24.84 | 24.50 | 24.71 | 9,605,565 | +0.07(+0.27%) |
Aug 08, 2013 | 24.41 | 24.72 | 24.13 | 24.64 | 11,318,646 | +0.32(+1.31%) |
Aug 07, 2013 | 24.42 | 24.95 | 24.22 | 24.32 | 15,575,753 | +0.01(+0.06%) |
Aug 06, 2013 | 23.47 | 24.52 | 23.46 | 24.31 | 27,892,494 | +0.93(+3.99%) |
Aug 05, 2013 | 23.34 | 23.42 | 23.09 | 23.38 | 6,548,739 | +0.03(+0.11%) |
Aug 02, 2013 | 23.91 | 23.91 | 23.28 | 23.35 | 11,068,523 | -0.65(-2.69%) |
Aug 01, 2013 | 24.06 | 24.30 | 23.90 | 24.00 | 8,414,435 | +0.19(+0.81%) |
Jul 31, 2013 | 23.64 | 24.04 | 23.42 | 23.80 | 11,026,674 | +0.16(+0.68%) |
Jul 30, 2013 | 23.86 | 23.96 | 23.46 | 23.64 | 8,795,036 | -0.17(-0.73%) |
Jul 29, 2013 | 23.96 | 24.11 | 23.66 | 23.82 | 6,901,760 | -0.17(-0.69%) |
Jul 26, 2013 | 23.65 | 24.18 | 23.65 | 23.98 | 9,054,893 | +0.25(+1.04%) |
Jul 25, 2013 | 22.93 | 23.94 | 22.89 | 23.74 | 15,460,407 | +0.71(+3.09%) |
Jul 24, 2013 | 23.58 | 23.60 | 22.89 | 23.02 | 10,346,524 | -0.49(-2.07%) |
Jul 23, 2013 | 23.21 | 23.79 | 22.85 | 23.51 | 14,842,839 | +0.04(+0.17%) |
Jul 22, 2013 | 23.28 | 23.56 | 23.00 | 23.47 | 10,271,002 | +0.37(+1.61%) |
Jul 19, 2013 | 22.90 | 23.19 | 22.70 | 23.10 | 11,402,485 | +0.33(+1.43%) |
Jul 18, 2013 | 23.42 | 23.63 | 22.74 | 22.77 | 14,449,431 | -0.58(-2.48%) |
Jul 17, 2013 | 23.42 | 23.51 | 23.08 | 23.35 | 10,385,875 | +0.21(+0.89%) |
Jul 16, 2013 | 23.50 | 23.52 | 22.93 | 23.14 | 11,110,689 | -0.40(-1.70%) |
Jul 15, 2013 | 23.92 | 23.99 | 23.45 | 23.54 | 8,330,585 | -0.32(-1.34%) |
Jul 12, 2013 | 22.44 | 24.08 | 22.36 | 23.86 | 25,465,080 | +0.88(+3.82%) |
Jul 11, 2013 | 22.71 | 23.04 | 22.37 | 22.98 | 14,323,407 | +0.66(+2.95%) |
Jul 10, 2013 | 22.70 | 22.77 | 22.23 | 22.33 | 13,683,869 | -0.49(-2.13%) |
Jul 09, 2013 | 23.14 | 22.98 | 22.61 | 22.81 | 14,562,790 | -0.17(-0.72%) |
Jul 08, 2013 | 22.67 | 23.11 | 22.63 | 22.98 | 10,959,169 | +0.45(+2.01%) |
Jul 05, 2013 | 22.54 | 22.65 | 21.98 | 22.53 | 9,362,886 | +0.11(+0.48%) |
Jul 03, 2013 | 22.33 | 22.45 | 21.96 | 22.42 | 12,260,163 | +0.10(+0.45%) |
Jul 02, 2013 | 22.79 | 22.81 | 22.19 | 22.32 | 13,066,437 | -0.47(-2.07%) |
Jul 01, 2013 | 23.01 | 23.49 | 22.71 | 22.79 | 11,604,048 | -0.35(-1.50%) |
Jun 28, 2013 | 23.18 | 23.31 | 22.98 | 23.14 | 14,984,789 | -0.15(-0.63%) |
Jun 27, 2013 | 23.68 | 23.79 | 23.21 | 23.28 | 8,420,244 | -0.27(-1.16%) |
Jun 26, 2013 | 23.50 | 23.78 | 23.34 | 23.56 | 9,882,962 | +0.28(+1.20%) |
Jun 25, 2013 | 22.89 | 23.37 | 22.82 | 23.28 | 16,038,378 | +0.81(+3.61%) |
Jun 24, 2013 | 23.15 | 23.20 | 22.14 | 22.47 | 18,674,364 | -1.08(-4.61%) |
Jun 21, 2013 | 23.97 | 24.00 | 23.04 | 23.55 | 21,395,042 | -0.23(-0.95%) |
Jun 20, 2013 | 24.68 | 24.68 | 23.76 | 23.78 | 18,037,236 | -1.23(-4.92%) |
Jun 19, 2013 | 25.31 | 25.69 | 24.97 | 25.01 | 11,242,200 | -0.33(-1.29%) |
Jun 18, 2013 | 25.24 | 25.45 | 25.09 | 25.33 | 8,185,142 | +0.08(+0.32%) |
Jun 17, 2013 | 25.44 | 25.67 | 25.12 | 25.25 | 11,048,432 | -0.04(-0.16%) |
Jun 14, 2013 | 25.76 | 25.85 | 25.23 | 25.29 | 8,997,205 | -0.43(-1.68%) |
Jun 13, 2013 | 25.19 | 25.89 | 25.19 | 25.73 | 8,610,095 | +0.47(+1.84%) |
Jun 12, 2013 | 25.94 | 26.03 | 25.24 | 25.26 | 8,240,108 | -0.35(-1.35%) |
Jun 11, 2013 | 25.75 | 25.93 | 25.48 | 25.61 | 9,930,391 | -0.33(-1.26%) |
Jun 10, 2013 | 26.44 | 26.49 | 25.87 | 25.93 | 6,750,355 | -0.40(-1.52%) |
Jun 07, 2013 | 26.25 | 26.62 | 26.10 | 26.33 | 6,782,869 | +0.20(+0.76%) |
Jun 06, 2013 | 25.68 | 26.25 | 25.49 | 26.13 | 7,746,549 | +0.43(+1.68%) |
Jun 05, 2013 | 25.91 | 26.26 | 25.55 | 25.70 | 9,191,189 | -0.23(-0.87%) |
Jun 04, 2013 | 26.63 | 26.79 | 25.53 | 25.93 | 14,225,777 | -0.86(-3.21%) |
Jun 03, 2013 | 27.07 | 27.19 | 26.11 | 26.78 | 9,990,329 | -0.25(-0.93%) |
May 31, 2013 | 26.98 | 27.62 | 26.96 | 27.04 | 9,968,898 | -0.02(-0.07%) |
May 30, 2013 | 26.78 | 27.25 | 26.64 | 27.06 | 8,587,100 | +0.12(+0.44%) |
May 29, 2013 | 27.00 | 27.26 | 26.62 | 26.94 | 9,619,758 | -0.17(-0.61%) |
May 28, 2013 | 27.06 | 27.38 | 26.81 | 27.10 | 7,509,213 | +0.45(+1.67%) |
May 24, 2013 | 26.53 | 26.66 | 26.19 | 26.66 | 6,784,641 | -0.12(-0.45%) |
May 23, 2013 | 26.43 | 27.16 | 26.15 | 26.78 | 9,356,286 | -0.19(-0.72%) |
May 22, 2013 | 27.44 | 27.95 | 26.73 | 26.97 | 13,694,394 | -0.45(-1.65%) |
May 21, 2013 | 28.03 | 28.28 | 27.42 | 27.42 | 10,670,165 | -0.59(-2.09%) |
May 20, 2013 | 27.41 | 28.41 | 27.10 | 28.01 | 13,775,094 | +0.73(+2.66%) |
May 17, 2013 | 26.26 | 27.35 | 26.22 | 27.28 | 15,272,218 | +1.05(+4.01%) |
May 16, 2013 | 26.37 | 26.65 | 26.02 | 26.23 | 11,732,526 | -0.13(-0.50%) |
May 15, 2013 | 25.85 | 26.65 | 25.81 | 26.36 | 12,528,306 | +1.12(+4.43%) |
May 13, 2013 | 25.51 | 25.65 | 25.16 | 25.24 | 9,055,430 | -0.45(-1.75%) |
May 10, 2013 | 25.23 | 25.72 | 24.87 | 25.69 | 12,627,456 | +0.38(+1.49%) |
May 09, 2013 | 25.37 | 25.53 | 25.14 | 25.32 | 12,402,261 | -0.02(-0.08%) |
May 08, 2013 | 25.96 | 26.38 | 24.93 | 25.34 | 15,979,049 | -0.56(-2.17%) |
May 07, 2013 | 25.76 | 26.08 | 25.39 | 25.90 | 15,974,337 | +0.48(+1.90%) |
May 06, 2013 | 25.12 | 25.58 | 24.91 | 25.42 | 10,251,722 | +0.52(+2.10%) |
May 03, 2013 | 24.28 | 25.21 | 24.49 | 24.89 | 15,775,708 | +0.40(+1.65%) |
May 02, 2013 | 24.44 | 24.75 | 23.71 | 24.49 | 16,283,884 | +1.01(+4.32%) |
May 01, 2013 | 24.20 | 24.21 | 23.39 | 23.47 | 16,223,523 | -0.93(-3.82%) |
Apr 30, 2013 | 25.92 | 26.00 | 24.19 | 24.41 | 27,106,818 | -0.53(-2.14%) |
Apr 29, 2013 | 24.58 | 25.18 | 24.58 | 24.94 | 12,528,427 | +0.29(+1.18%) |
Apr 26, 2013 | 24.87 | 24.96 | 24.32 | 24.65 | 11,940,001 | -0.31(-1.26%) |
Apr 25, 2013 | 25.63 | 25.73 | 24.83 | 24.96 | 15,765,949 | -0.44(-1.74%) |
Apr 24, 2013 | 24.72 | 25.63 | 24.72 | 25.41 | 18,709,654 | +0.80(+3.25%) |
Apr 23, 2013 | 24.18 | 24.84 | 23.92 | 24.61 | 16,949,886 | +0.52(+2.16%) |
Apr 22, 2013 | 23.88 | 24.39 | 23.39 | 24.09 | 15,748,994 | +0.33(+1.40%) |
Apr 19, 2013 | 23.54 | 23.89 | 23.09 | 23.75 | 11,738,804 | +0.33(+1.42%) |
Apr 18, 2013 | 23.18 | 23.71 | 22.90 | 23.42 | 14,806,544 | +0.27(+1.18%) |
Apr 17, 2013 | 23.61 | 23.64 | 22.80 | 23.15 | 13,844,104 | -0.85(-3.53%) |
Apr 16, 2013 | 23.86 | 24.15 | 23.58 | 24.00 | 15,089,553 | +0.51(+2.16%) |
Apr 15, 2013 | 24.38 | 24.43 | 23.38 | 23.49 | 20,914,014 | -1.28(-5.16%) |
Apr 12, 2013 | 24.72 | 25.10 | 24.07 | 24.76 | 21,085,080 | -0.21(-0.85%) |
Apr 11, 2013 | 25.99 | 26.03 | 24.74 | 24.98 | 25,132,774 | -1.04(-3.98%) |
Apr 10, 2013 | 25.85 | 26.21 | 25.62 | 26.01 | 16,524,566 | +0.19(+0.73%) |
Apr 09, 2013 | 25.58 | 25.90 | 25.18 | 25.82 | 14,139,897 | +0.33(+1.28%) |
Apr 08, 2013 | 25.34 | 25.54 | 24.67 | 25.50 | 13,375,444 | +0.08(+0.33%) |
Apr 05, 2013 | 24.78 | 25.47 | 24.26 | 25.41 | 19,429,906 | +0.33(+1.30%) |
Apr 04, 2013 | 24.41 | 25.11 | 24.09 | 25.08 | 16,411,795 | +0.51(+2.07%) |
Apr 03, 2013 | 25.77 | 25.87 | 24.16 | 24.58 | 34,114,632 | -1.10(-4.27%) |
Apr 02, 2013 | 27.36 | 27.40 | 25.36 | 25.67 | 31,378,166 | -1.55(-5.69%) |