Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 27.34 | 27.41 | 26.96 | 27.22 | 9,238,389 | -0.07(-0.24%) |
Mar 28, 2014 | 27.71 | 27.76 | 27.19 | 27.29 | 6,803,359 | -0.27(-0.99%) |
Mar 27, 2014 | 27.47 | 27.65 | 27.35 | 27.56 | 3,172,866 | +0.08(+0.31%) |
Mar 26, 2014 | 27.66 | 27.70 | 27.43 | 27.47 | 4,153,268 | -0.05(-0.17%) |
Mar 25, 2014 | 27.53 | 27.63 | 27.38 | 27.52 | 3,383,112 | +0.11(+0.41%) |
Mar 24, 2014 | 27.58 | 27.63 | 27.25 | 27.41 | 4,925,578 | -0.11(-0.41%) |
Mar 21, 2014 | 28.56 | 28.62 | 27.45 | 27.52 | 10,279,781 | -0.78(-2.76%) |
Mar 20, 2014 | 28.04 | 28.32 | 27.91 | 28.30 | 3,904,481 | +0.17(+0.60%) |
Mar 19, 2014 | 27.57 | 28.32 | 27.53 | 28.13 | 6,052,252 | +0.59(+2.15%) |
Mar 18, 2014 | 27.67 | 27.73 | 27.51 | 27.54 | 5,791,858 | -0.09(-0.34%) |
Mar 17, 2014 | 27.73 | 27.85 | 27.58 | 27.63 | 4,079,607 | -0.04(-0.14%) |
Mar 14, 2014 | 27.51 | 28.05 | 27.49 | 27.67 | 4,276,075 | +0.16(+0.58%) |
Mar 13, 2014 | 27.95 | 28.01 | 27.33 | 27.51 | 4,348,675 | -0.42(-1.51%) |
Mar 12, 2014 | 28.28 | 28.44 | 27.89 | 27.93 | 4,639,138 | -0.55(-1.92%) |
Mar 11, 2014 | 28.66 | 28.81 | 28.29 | 28.48 | 2,808,309 | -0.07(-0.23%) |
Mar 10, 2014 | 28.80 | 28.82 | 28.40 | 28.55 | 4,149,619 | -0.22(-0.75%) |
Mar 07, 2014 | 29.04 | 29.15 | 28.66 | 28.76 | 4,700,958 | -0.19(-0.65%) |
Mar 06, 2014 | 28.99 | 29.20 | 28.85 | 28.95 | 3,846,188 | +0.06(+0.20%) |
Mar 05, 2014 | 29.16 | 29.29 | 28.77 | 28.89 | 4,664,182 | -0.16(-0.55%) |
Mar 04, 2014 | 29.37 | 29.44 | 28.97 | 29.05 | 5,849,186 | -0.09(-0.32%) |
Mar 03, 2014 | 29.04 | 29.33 | 28.96 | 29.15 | 3,758,103 | -0.03(-0.10%) |
Feb 28, 2014 | 28.92 | 29.18 | 28.81 | 29.18 | 5,514,631 | +0.28(+0.98%) |
Feb 27, 2014 | 28.59 | 28.91 | 28.55 | 28.89 | 4,016,803 | +0.30(+1.05%) |
Feb 26, 2014 | 28.25 | 28.64 | 28.22 | 28.59 | 3,877,917 | +0.25(+0.90%) |
Feb 25, 2014 | 27.80 | 28.57 | 27.79 | 28.34 | 4,691,496 | +0.40(+1.45%) |
Feb 24, 2014 | 28.03 | 28.25 | 27.86 | 27.93 | 3,303,050 | +0.08(+0.30%) |
Feb 21, 2014 | 28.21 | 28.24 | 27.77 | 27.85 | 3,440,222 | -0.34(-1.20%) |
Feb 20, 2014 | 27.97 | 28.38 | 27.88 | 28.19 | 4,994,986 | +0.21(+0.74%) |
Feb 19, 2014 | 28.25 | 28.37 | 27.87 | 27.98 | 6,559,862 | -0.49(-1.72%) |
Feb 18, 2014 | 28.13 | 28.77 | 28.10 | 28.47 | 6,472,596 | +0.37(+1.31%) |
Feb 14, 2014 | 27.86 | 28.10 | 28.10 | 28.10 | 5,923,238 | +0.20(+0.71%) |
Feb 13, 2014 | 28.15 | 28.38 | 27.80 | 27.91 | 8,390,426 | -0.31(-1.10%) |
Feb 12, 2014 | 27.46 | 28.34 | 27.40 | 28.22 | 15,304,051 | +0.82(+2.99%) |
Feb 11, 2014 | 27.87 | 27.98 | 27.06 | 27.40 | 30,978,908 | -1.89(-6.45%) |
Feb 10, 2014 | 28.95 | 29.66 | 28.95 | 29.29 | 6,740,411 | +0.41(+1.43%) |
Feb 07, 2014 | 28.32 | 28.97 | 28.32 | 28.87 | 4,395,541 | +0.61(+2.16%) |
Feb 06, 2014 | 28.30 | 28.44 | 28.22 | 28.26 | 3,537,359 | -0.08(-0.27%) |
Feb 05, 2014 | 28.31 | 28.62 | 28.17 | 28.34 | 3,995,993 | -0.09(-0.33%) |
Feb 04, 2014 | 28.74 | 28.92 | 28.34 | 28.43 | 3,888,502 | -0.13(-0.46%) |
Feb 03, 2014 | 28.59 | 28.74 | 28.35 | 28.56 | 6,984,528 | +0.01(+0.03%) |
Jan 31, 2014 | 28.58 | 28.72 | 28.28 | 28.56 | 5,637,317 | -0.29(-1.01%) |
Jan 30, 2014 | 29.22 | 29.47 | 28.77 | 28.85 | 4,997,370 | -0.10(-0.36%) |
Jan 29, 2014 | 29.41 | 29.58 | 28.89 | 28.95 | 3,351,238 | -0.62(-2.10%) |
Jan 28, 2014 | 29.46 | 29.74 | 29.34 | 29.57 | 4,469,073 | +0.08(+0.26%) |
Jan 27, 2014 | 29.66 | 29.74 | 29.40 | 29.50 | 7,372,276 | -0.09(-0.32%) |
Jan 24, 2014 | 29.64 | 29.79 | 29.43 | 29.59 | 4,818,537 | -0.26(-0.88%) |
Jan 23, 2014 | 29.59 | 29.94 | 29.53 | 29.85 | 3,470,124 | +0.26(+0.89%) |
Jan 22, 2014 | 29.55 | 29.79 | 29.40 | 29.59 | 6,053,498 | +0.18(+0.61%) |
Jan 21, 2014 | 30.08 | 30.18 | 29.40 | 29.41 | 6,041,074 | -0.43(-1.45%) |
Jan 17, 2014 | 30.01 | 29.84 | 29.84 | 29.84 | 2,660,678 | -0.25(-0.84%) |
Jan 16, 2014 | 29.96 | 30.17 | 29.82 | 30.10 | 2,084,349 | +0.18(+0.60%) |
Jan 15, 2014 | 29.96 | 30.06 | 29.80 | 29.92 | 3,100,598 | -0.04(-0.13%) |
Jan 14, 2014 | 30.04 | 30.09 | 29.77 | 29.96 | 2,481,675 | +0.07(+0.22%) |
Jan 13, 2014 | 30.46 | 30.49 | 29.81 | 29.89 | 4,298,334 | -0.71(-2.34%) |
Jan 10, 2014 | 30.00 | 30.62 | 29.97 | 30.61 | 3,189,510 | +0.55(+1.81%) |
Jan 09, 2014 | 29.94 | 30.07 | 29.66 | 30.06 | 2,448,820 | +0.21(+0.69%) |
Jan 08, 2014 | 29.82 | 30.18 | 29.64 | 29.85 | 4,216,557 | -0.34(-1.12%) |
Jan 07, 2014 | 30.28 | 30.52 | 30.05 | 30.19 | 2,485,967 | +0.11(+0.38%) |
Jan 06, 2014 | 30.38 | 30.78 | 29.96 | 30.08 | 2,937,803 | -0.07(-0.22%) |
Jan 03, 2014 | 30.42 | 30.57 | 30.12 | 30.14 | 2,684,544 | -0.29(-0.96%) |
Jan 02, 2014 | 30.60 | 30.72 | 30.20 | 30.44 | 2,737,317 | -0.31(-1.01%) |
Dec 31, 2013 | 30.85 | 30.75 | 30.75 | 30.75 | 2,413,907 | +0.02(+0.06%) |
Dec 30, 2013 | 30.79 | 30.89 | 30.61 | 30.73 | 1,917,579 | +0.00(+0.00%) |
Dec 27, 2013 | 30.75 | 30.82 | 30.54 | 30.73 | 1,405,943 | +0.08(+0.25%) |
Dec 26, 2013 | 30.57 | 30.83 | 30.47 | 30.65 | 1,599,496 | +0.21(+0.68%) |
Dec 24, 2013 | 30.38 | 30.55 | 30.16 | 30.45 | 663,770 | +0.00(+0.00%) |
Dec 23, 2013 | 30.67 | 30.70 | 30.25 | 30.45 | 2,360,126 | -0.01(-0.03%) |
Dec 20, 2013 | 30.49 | 30.75 | 30.34 | 30.45 | 3,913,622 | +0.07(+0.22%) |
Dec 19, 2013 | 30.14 | 30.45 | 29.78 | 30.39 | 3,665,244 | +0.13(+0.44%) |
Dec 18, 2013 | 29.73 | 30.29 | 29.44 | 30.26 | 3,917,287 | +0.50(+1.68%) |
Dec 17, 2013 | 30.01 | 30.07 | 29.46 | 29.76 | 2,795,946 | -0.34(-1.13%) |
Dec 16, 2013 | 29.79 | 30.10 | 29.67 | 30.10 | 2,802,154 | +0.39(+1.33%) |
Dec 13, 2013 | 29.42 | 29.99 | 29.37 | 29.70 | 3,494,238 | +0.39(+1.32%) |
Dec 12, 2013 | 29.14 | 29.54 | 29.14 | 29.32 | 3,830,781 | +0.08(+0.26%) |
Dec 11, 2013 | 29.56 | 29.66 | 28.93 | 29.24 | 4,719,806 | -0.25(-0.86%) |
Dec 10, 2013 | 29.69 | 29.74 | 29.35 | 29.50 | 3,127,282 | -0.37(-1.23%) |
Dec 09, 2013 | 29.68 | 30.04 | 29.52 | 29.86 | 3,268,061 | +0.20(+0.67%) |
Dec 06, 2013 | 29.74 | 29.81 | 29.44 | 29.66 | 3,469,962 | +0.09(+0.32%) |
Dec 05, 2013 | 29.35 | 29.82 | 29.15 | 29.57 | 6,907,288 | +0.22(+0.74%) |
Dec 04, 2013 | 29.22 | 29.47 | 29.12 | 29.35 | 3,398,441 | +0.11(+0.39%) |
Dec 03, 2013 | 29.28 | 29.38 | 29.05 | 29.24 | 5,863,399 | -0.06(-0.19%) |
Dec 02, 2013 | 29.45 | 29.72 | 29.24 | 29.30 | 3,908,566 | +0.00(+0.00%) |
Nov 29, 2013 | 29.43 | 29.58 | 29.23 | 29.30 | 1,125,513 | -0.12(-0.42%) |
Nov 27, 2013 | 29.58 | 29.67 | 29.25 | 29.42 | 1,895,961 | -0.13(-0.45%) |
Nov 26, 2013 | 29.59 | 30.02 | 29.52 | 29.55 | 4,661,448 | +0.12(+0.42%) |
Nov 25, 2013 | 29.54 | 29.55 | 29.21 | 29.43 | 5,018,161 | -0.07(-0.22%) |
Nov 22, 2013 | 29.76 | 29.84 | 29.39 | 29.50 | 4,093,876 | -0.21(-0.70%) |
Nov 21, 2013 | 29.62 | 29.83 | 29.46 | 29.70 | 4,704,399 | +0.20(+0.67%) |
Nov 20, 2013 | 29.55 | 29.93 | 29.35 | 29.50 | 2,524,501 | -0.05(-0.16%) |
Nov 19, 2013 | 29.78 | 30.05 | 29.35 | 29.55 | 2,734,333 | -0.19(-0.63%) |
Nov 18, 2013 | 29.95 | 30.06 | 29.59 | 29.74 | 3,112,554 | -0.18(-0.60%) |
Nov 15, 2013 | 29.81 | 29.98 | 29.54 | 29.92 | 3,829,384 | +0.12(+0.41%) |
Nov 14, 2013 | 30.03 | 30.27 | 29.61 | 29.80 | 3,131,185 | -0.15(-0.50%) |
Nov 12, 2013 | 29.86 | 30.08 | 29.58 | 29.95 | 3,406,747 | +0.07(+0.22%) |
Nov 11, 2013 | 29.82 | 30.10 | 29.74 | 29.88 | 3,273,317 | +0.17(+0.57%) |
Nov 08, 2013 | 29.32 | 29.75 | 29.12 | 29.71 | 4,958,802 | +0.52(+1.77%) |
Nov 07, 2013 | 29.51 | 29.66 | 29.03 | 29.19 | 5,533,562 | -0.22(-0.74%) |
Nov 06, 2013 | 30.17 | 30.27 | 29.05 | 29.41 | 7,148,096 | -0.39(-1.33%) |
Nov 05, 2013 | 30.00 | 30.06 | 29.40 | 29.81 | 6,658,928 | -0.23(-0.75%) |
Nov 04, 2013 | 29.95 | 30.08 | 29.65 | 30.03 | 4,081,570 | +0.08(+0.28%) |
Nov 01, 2013 | 29.88 | 30.03 | 29.51 | 29.95 | 6,262,876 | +0.17(+0.57%) |
Oct 31, 2013 | 30.10 | 30.36 | 29.78 | 29.78 | 4,509,561 | -0.38(-1.25%) |
Oct 30, 2013 | 30.26 | 30.67 | 30.05 | 30.15 | 4,676,671 | +0.03(+0.09%) |
Oct 29, 2013 | 30.09 | 30.38 | 30.02 | 30.13 | 3,096,084 | +0.05(+0.16%) |
Oct 28, 2013 | 30.60 | 30.60 | 30.04 | 30.08 | 3,849,944 | -0.46(-1.51%) |
Oct 25, 2013 | 30.85 | 30.85 | 30.43 | 30.54 | 1,583,929 | -0.25(-0.82%) |
Oct 24, 2013 | 30.80 | 30.93 | 30.57 | 30.79 | 2,498,408 | +0.13(+0.43%) |
Oct 23, 2013 | 30.55 | 30.94 | 30.55 | 30.66 | 2,995,760 | +0.08(+0.28%) |
Oct 22, 2013 | 30.96 | 31.04 | 30.34 | 30.58 | 3,279,539 | -0.24(-0.79%) |
Oct 21, 2013 | 31.19 | 31.36 | 30.68 | 30.82 | 2,847,006 | -0.42(-1.35%) |
Oct 18, 2013 | 31.19 | 31.32 | 30.90 | 31.25 | 4,230,980 | +0.18(+0.58%) |
Oct 17, 2013 | 30.88 | 31.22 | 30.82 | 31.07 | 3,074,232 | +0.13(+0.43%) |
Oct 16, 2013 | 30.34 | 31.01 | 30.34 | 30.93 | 3,855,039 | +0.77(+2.56%) |
Oct 15, 2013 | 30.30 | 30.49 | 30.10 | 30.16 | 2,473,633 | -0.21(-0.68%) |
Oct 14, 2013 | 30.13 | 30.53 | 29.97 | 30.37 | 2,683,458 | -0.10(-0.34%) |
Oct 11, 2013 | 30.51 | 30.82 | 30.13 | 30.47 | 6,554,433 | +0.04(+0.12%) |
Oct 10, 2013 | 29.89 | 30.44 | 29.60 | 30.44 | 4,675,578 | +0.87(+2.96%) |
Oct 09, 2013 | 29.84 | 29.84 | 29.23 | 29.56 | 3,593,579 | -0.09(-0.32%) |
Oct 08, 2013 | 29.97 | 30.18 | 29.59 | 29.66 | 4,414,954 | -0.38(-1.25%) |
Oct 07, 2013 | 29.82 | 30.45 | 29.71 | 30.03 | 4,681,065 | -0.11(-0.37%) |
Oct 04, 2013 | 30.37 | 30.62 | 29.76 | 30.14 | 6,161,826 | +0.54(+1.81%) |
Oct 03, 2013 | 29.90 | 29.93 | 29.48 | 29.61 | 2,679,769 | -0.49(-1.63%) |
Oct 02, 2013 | 29.79 | 30.22 | 29.56 | 30.10 | 3,258,481 | +0.21(+0.69%) |
Oct 01, 2013 | 29.27 | 30.14 | 29.17 | 29.89 | 3,469,505 | +0.59(+2.02%) |
Sep 27, 2013 | 29.68 | 29.72 | 29.20 | 29.30 | 2,542,168 | -0.40(-1.36%) |
Sep 26, 2013 | 29.36 | 29.76 | 29.35 | 29.70 | 2,433,818 | +0.49(+1.67%) |
Sep 25, 2013 | 29.61 | 29.61 | 29.19 | 29.21 | 3,365,901 | -0.39(-1.33%) |
Sep 24, 2013 | 29.74 | 29.78 | 29.35 | 29.61 | 2,318,524 | -0.09(-0.32%) |
Sep 23, 2013 | 30.28 | 30.28 | 29.49 | 29.70 | 3,529,149 | -0.57(-1.89%) |
Sep 20, 2013 | 30.74 | 30.80 | 29.98 | 30.28 | 12,117,289 | -0.30(-0.98%) |
Sep 19, 2013 | 30.85 | 30.94 | 30.24 | 30.58 | 4,389,716 | -0.20(-0.64%) |
Sep 18, 2013 | 30.36 | 30.78 | 30.06 | 30.77 | 4,160,524 | +0.32(+1.05%) |
Sep 17, 2013 | 30.11 | 30.58 | 30.08 | 30.45 | 4,908,066 | +0.50(+1.66%) |
Sep 16, 2013 | 29.66 | 30.27 | 29.20 | 29.96 | 7,517,727 | +0.75(+2.58%) |
Sep 13, 2013 | 29.22 | 29.44 | 29.07 | 29.20 | 3,282,446 | -0.03(-0.10%) |
Sep 12, 2013 | 29.50 | 29.52 | 28.99 | 29.23 | 3,063,381 | -0.24(-0.80%) |
Sep 11, 2013 | 29.50 | 29.59 | 29.05 | 29.47 | 6,770,417 | +0.36(+1.23%) |
Sep 10, 2013 | 29.47 | 29.93 | 29.03 | 29.11 | 5,341,938 | +0.34(+1.18%) |
Sep 09, 2013 | 28.82 | 29.16 | 28.55 | 28.77 | 2,872,104 | -0.02(-0.07%) |
Sep 06, 2013 | 28.64 | 29.11 | 28.19 | 28.79 | 5,577,501 | +0.26(+0.92%) |
Sep 05, 2013 | 27.95 | 28.68 | 27.90 | 28.53 | 6,047,652 | +0.60(+2.16%) |
Sep 04, 2013 | 27.70 | 27.94 | 27.61 | 27.92 | 3,388,611 | +0.24(+0.88%) |
Sep 03, 2013 | 27.71 | 28.00 | 27.45 | 27.68 | 2,181,861 | +0.26(+0.96%) |
Aug 30, 2013 | 27.70 | 27.75 | 27.31 | 27.42 | 2,441,439 | -0.30(-1.09%) |
Aug 29, 2013 | 27.68 | 27.85 | 27.48 | 27.72 | 1,655,266 | -0.09(-0.34%) |
Aug 28, 2013 | 27.34 | 28.06 | 27.10 | 27.81 | 5,919,187 | +0.35(+1.27%) |
Aug 27, 2013 | 27.77 | 27.91 | 27.28 | 27.46 | 8,618,241 | -0.56(-2.01%) |
Aug 26, 2013 | 28.37 | 28.37 | 27.89 | 28.03 | 7,633,527 | -0.38(-1.32%) |
Aug 23, 2013 | 28.10 | 28.43 | 27.88 | 28.40 | 2,696,613 | +0.31(+1.10%) |
Aug 22, 2013 | 28.06 | 28.23 | 27.81 | 28.09 | 3,222,422 | +0.02(+0.07%) |
Aug 21, 2013 | 28.28 | 28.40 | 27.84 | 28.08 | 3,754,642 | -0.36(-1.26%) |
Aug 20, 2013 | 28.08 | 28.60 | 27.94 | 28.43 | 4,044,549 | +0.34(+1.21%) |
Aug 19, 2013 | 28.13 | 28.50 | 28.07 | 28.09 | 2,637,355 | -0.12(-0.43%) |
Aug 16, 2013 | 28.16 | 28.40 | 27.98 | 28.22 | 3,911,366 | -0.02(-0.07%) |
Aug 15, 2013 | 28.16 | 28.37 | 28.02 | 28.24 | 6,186,712 | -0.11(-0.40%) |
Aug 14, 2013 | 28.69 | 28.81 | 28.29 | 28.35 | 4,101,787 | -0.29(-1.02%) |
Aug 13, 2013 | 28.69 | 28.92 | 28.40 | 28.64 | 3,313,185 | +0.11(+0.40%) |
Aug 12, 2013 | 28.86 | 29.15 | 28.25 | 28.53 | 6,159,875 | -0.55(-1.88%) |
Aug 09, 2013 | 29.29 | 29.38 | 28.95 | 29.07 | 2,960,083 | -0.31(-1.06%) |
Aug 08, 2013 | 29.53 | 29.94 | 29.33 | 29.38 | 7,614,545 | +0.00(+0.00%) |
Aug 07, 2013 | 29.25 | 29.53 | 28.83 | 29.38 | 6,294,338 | +0.10(+0.35%) |
Aug 06, 2013 | 29.80 | 30.57 | 29.24 | 29.28 | 13,220,755 | -0.11(-0.38%) |
Aug 05, 2013 | 28.66 | 29.52 | 28.66 | 29.39 | 7,743,643 | +0.29(+1.00%) |
Aug 02, 2013 | 28.33 | 29.12 | 28.13 | 29.10 | 5,515,380 | +0.73(+2.59%) |
Aug 01, 2013 | 28.19 | 28.41 | 27.71 | 28.37 | 8,620,929 | +0.33(+1.17%) |
Jul 31, 2013 | 28.22 | 28.40 | 28.03 | 28.04 | 5,722,563 | -0.22(-0.77%) |
Jul 30, 2013 | 28.36 | 28.52 | 28.11 | 28.25 | 4,922,724 | -0.05(-0.17%) |
Jul 29, 2013 | 28.47 | 28.72 | 28.20 | 28.30 | 4,384,195 | -0.32(-1.12%) |
Jul 26, 2013 | 28.59 | 28.71 | 28.22 | 28.62 | 5,371,186 | -0.08(-0.30%) |
Jul 25, 2013 | 28.10 | 28.73 | 27.94 | 28.71 | 5,820,033 | +0.58(+2.07%) |
Jul 24, 2013 | 28.34 | 28.73 | 27.90 | 28.12 | 5,199,091 | -0.15(-0.53%) |
Jul 23, 2013 | 28.60 | 28.63 | 27.99 | 28.27 | 5,413,796 | -0.20(-0.69%) |
Jul 22, 2013 | 28.64 | 28.60 | 28.37 | 28.47 | 4,524,733 | +0.03(+0.10%) |
Jul 19, 2013 | 28.96 | 28.97 | 28.33 | 28.44 | 9,514,166 | -0.55(-1.88%) |
Jul 18, 2013 | 29.26 | 29.35 | 28.94 | 28.99 | 4,315,310 | -0.13(-0.45%) |
Jul 17, 2013 | 29.37 | 29.37 | 29.02 | 29.12 | 2,754,202 | -0.19(-0.64%) |
Jul 16, 2013 | 29.68 | 29.77 | 29.25 | 29.31 | 4,573,014 | -0.40(-1.33%) |
Jul 15, 2013 | 29.45 | 29.77 | 29.25 | 29.70 | 4,468,193 | +0.22(+0.73%) |
Jul 12, 2013 | 29.18 | 29.51 | 29.17 | 29.49 | 5,774,384 | +0.40(+1.39%) |
Jul 11, 2013 | 29.56 | 29.58 | 29.01 | 29.08 | 4,772,434 | -0.11(-0.39%) |
Jul 10, 2013 | 29.23 | 29.38 | 28.66 | 29.19 | 6,937,526 | +0.06(+0.19%) |
Jul 09, 2013 | 29.27 | 29.53 | 29.10 | 29.14 | 9,264,449 | +0.04(+0.13%) |
Jul 08, 2013 | 28.64 | 29.13 | 28.42 | 29.10 | 16,673,616 | +0.72(+2.55%) |
Jul 05, 2013 | 28.04 | 28.39 | 28.01 | 28.38 | 11,504,680 | +0.84(+3.04%) |
Jul 03, 2013 | 27.91 | 27.97 | 27.25 | 27.54 | 13,748,951 | -0.39(-1.41%) |
Jul 02, 2013 | 28.42 | 29.00 | 27.86 | 27.93 | 11,866,165 | -0.86(-2.97%) |
Jul 01, 2013 | 29.18 | 29.21 | 28.34 | 28.79 | 18,713,604 | -0.26(-0.91%) |
Jun 28, 2013 | 29.06 | 29.52 | 28.72 | 29.05 | 20,646,624 | -0.08(-0.26%) |
Jun 26, 2013 | 29.91 | 30.00 | 29.08 | 29.13 | 25,291,176 | -0.49(-1.65%) |
Jun 25, 2013 | 28.97 | 29.74 | 28.69 | 29.62 | 14,365,733 | +1.04(+3.65%) |
Jun 24, 2013 | 28.36 | 28.69 | 27.65 | 28.57 | 42,132,340 | -0.21(-0.72%) |
Jun 21, 2013 | 28.73 | 29.24 | 28.54 | 28.78 | 35,824,216 | +0.39(+1.36%) |
Jun 20, 2013 | 29.05 | 29.19 | 28.26 | 28.40 | 15,881,759 | -0.76(-2.61%) |
Jun 19, 2013 | 29.21 | 29.38 | 28.99 | 29.16 | 24,967,722 | -0.17(-0.58%) |
Jun 18, 2013 | 29.47 | 29.52 | 29.11 | 29.33 | 25,821,238 | +0.21(+0.71%) |
Jun 17, 2013 | 29.53 | 29.87 | 28.88 | 29.12 | 28,478,636 | +0.15(+0.52%) |
Jun 14, 2013 | 29.16 | 29.40 | 28.79 | 28.97 | 11,339,516 | -0.35(-1.19%) |
Jun 13, 2013 | 29.60 | 29.67 | 29.03 | 29.32 | 6,219,552 | -0.34(-1.14%) |
Jun 12, 2013 | 30.05 | 30.13 | 29.53 | 29.66 | 8,131,864 | -0.16(-0.54%) |
Jun 11, 2013 | 29.82 | 30.12 | 29.53 | 29.82 | 6,769,975 | -0.29(-0.97%) |
Jun 10, 2013 | 29.94 | 30.20 | 29.60 | 30.11 | 5,307,675 | +0.48(+1.62%) |
Jun 07, 2013 | 30.34 | 30.41 | 29.35 | 29.63 | 5,458,711 | -0.55(-1.81%) |
Jun 06, 2013 | 30.26 | 30.39 | 29.66 | 30.17 | 3,103,509 | -0.08(-0.28%) |
Jun 05, 2013 | 30.49 | 30.49 | 29.86 | 30.26 | 3,744,888 | -0.22(-0.71%) |
Jun 04, 2013 | 30.88 | 31.03 | 29.95 | 30.47 | 4,798,597 | -0.33(-1.07%) |
Jun 03, 2013 | 30.11 | 30.89 | 29.45 | 30.80 | 3,613,664 | +0.71(+2.34%) |
May 31, 2013 | 30.38 | 30.42 | 29.91 | 30.10 | 6,923,970 | -0.23(-0.74%) |
May 30, 2013 | 30.82 | 31.13 | 30.19 | 30.32 | 4,182,701 | -0.67(-2.15%) |
May 29, 2013 | 32.21 | 32.21 | 30.93 | 30.99 | 3,291,302 | -1.23(-3.82%) |
May 28, 2013 | 31.79 | 32.24 | 31.59 | 32.22 | 5,273,996 | +0.75(+2.39%) |
May 24, 2013 | 31.23 | 31.62 | 30.60 | 31.47 | 6,285,236 | +0.58(+1.89%) |
May 23, 2013 | 31.27 | 31.79 | 30.77 | 30.89 | 9,577,860 | -0.67(-2.12%) |
May 22, 2013 | 30.61 | 31.97 | 29.86 | 31.56 | 27,649,412 | +0.48(+1.54%) |
May 21, 2013 | 31.57 | 31.73 | 31.03 | 31.08 | 1,799,320 | -0.63(-1.99%) |
May 20, 2013 | 31.88 | 31.98 | 31.60 | 31.71 | 782,171 | -0.18(-0.56%) |
May 17, 2013 | 31.37 | 31.88 | 31.22 | 31.88 | 1,023,283 | +0.48(+1.53%) |
May 16, 2013 | 31.49 | 31.79 | 31.19 | 31.41 | 1,360,356 | +0.56(+1.83%) |
May 15, 2013 | 30.98 | 31.09 | 30.62 | 30.84 | 598,805 | -0.24(-0.76%) |
May 13, 2013 | 31.09 | 31.50 | 30.80 | 31.08 | 466,357 | -0.13(-0.42%) |
May 10, 2013 | 31.55 | 31.61 | 31.01 | 31.21 | 567,762 | -0.35(-1.10%) |
May 09, 2013 | 31.33 | 31.67 | 31.30 | 31.56 | 1,038,892 | +0.27(+0.87%) |
May 08, 2013 | 31.04 | 31.45 | 30.77 | 31.28 | 1,099,467 | +0.36(+1.16%) |
May 07, 2013 | 31.11 | 31.11 | 30.38 | 30.93 | 744,965 | -0.06(-0.18%) |
May 06, 2013 | 31.37 | 31.50 | 30.80 | 30.98 | 535,474 | -0.25(-0.81%) |
May 03, 2013 | 31.62 | 31.36 | 31.19 | 31.24 | 1,062,002 | -0.07(-0.21%) |
May 02, 2013 | 31.40 | 31.86 | 31.14 | 31.30 | 740,258 | -0.10(-0.33%) |
May 01, 2013 | 31.01 | 31.52 | 30.72 | 31.41 | 1,482,575 | +0.35(+1.12%) |
Apr 30, 2013 | 31.68 | 32.67 | 30.97 | 31.06 | 3,604,616 | +0.34(+1.10%) |
Apr 29, 2013 | 30.99 | 30.99 | 30.26 | 30.72 | 1,819,566 | +0.02(+0.06%) |
Apr 26, 2013 | 29.73 | 30.74 | 29.73 | 30.70 | 1,511,698 | +1.03(+3.45%) |
Apr 25, 2013 | 29.09 | 30.09 | 28.92 | 29.67 | 1,616,667 | +0.87(+3.04%) |
Apr 24, 2013 | 29.75 | 29.81 | 28.61 | 28.80 | 4,411,508 | -1.02(-3.41%) |
Apr 23, 2013 | 30.83 | 31.00 | 29.63 | 29.82 | 2,904,623 | -0.90(-2.94%) |
Apr 22, 2013 | 30.94 | 30.94 | 30.30 | 30.72 | 980,341 | -0.05(-0.15%) |
Apr 19, 2013 | 30.77 | 30.84 | 29.92 | 30.77 | 2,295,749 | +0.23(+0.74%) |
Apr 18, 2013 | 31.13 | 31.13 | 30.45 | 30.54 | 850,449 | -0.40(-1.28%) |
Apr 17, 2013 | 31.02 | 31.25 | 30.26 | 30.93 | 3,339,443 | -0.30(-0.96%) |
Apr 16, 2013 | 30.44 | 31.39 | 30.37 | 31.24 | 2,414,677 | +0.91(+3.01%) |
Apr 15, 2013 | 31.10 | 31.25 | 30.26 | 30.32 | 892,547 | -0.93(-2.98%) |
Apr 12, 2013 | 31.01 | 31.37 | 30.66 | 31.25 | 769,168 | +0.07(+0.21%) |
Apr 11, 2013 | 31.25 | 31.26 | 30.92 | 31.19 | 1,941,990 | +0.01(+0.03%) |
Apr 10, 2013 | 31.75 | 31.75 | 31.02 | 31.18 | 1,030,729 | -0.27(-0.87%) |
Apr 09, 2013 | 31.09 | 31.59 | 30.62 | 31.45 | 2,128,945 | +0.49(+1.58%) |
Apr 08, 2013 | 30.05 | 31.02 | 29.88 | 30.96 | 2,089,318 | +0.90(+3.00%) |
Apr 05, 2013 | 29.84 | 30.16 | 28.75 | 30.06 | 4,214,004 | +0.11(+0.38%) |
Apr 04, 2013 | 30.48 | 30.57 | 29.82 | 29.95 | 2,069,336 | -0.65(-2.12%) |
Apr 03, 2013 | 30.73 | 31.02 | 30.44 | 30.60 | 1,498,710 | -0.02(-0.06%) |
Apr 02, 2013 | 30.72 | 31.16 | 30.53 | 30.61 | 757,205 | -0.04(-0.12%) |