Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.71 | 29.84 | 29.84 | 29.84 | 16,239,804 | +0.16(+0.54%) |
Dec 30, 2013 | 29.45 | 29.71 | 29.44 | 29.68 | 15,062,022 | +0.31(+1.06%) |
Dec 27, 2013 | 29.39 | 29.46 | 29.27 | 29.37 | 9,362,689 | +0.12(+0.42%) |
Dec 26, 2013 | 29.05 | 29.28 | 28.99 | 29.24 | 11,891,078 | +0.22(+0.75%) |
Dec 24, 2013 | 29.01 | 29.11 | 28.96 | 29.03 | 6,623,408 | +0.02(+0.07%) |
Dec 23, 2013 | 28.96 | 29.07 | 28.80 | 29.01 | 15,151,378 | +0.09(+0.30%) |
Dec 20, 2013 | 28.83 | 29.03 | 28.78 | 28.92 | 30,799,306 | +0.13(+0.45%) |
Dec 19, 2013 | 28.88 | 28.96 | 28.57 | 28.79 | 20,435,754 | -0.12(-0.40%) |
Dec 18, 2013 | 28.35 | 28.95 | 28.17 | 28.90 | 33,032,590 | +0.66(+2.35%) |
Dec 17, 2013 | 28.25 | 28.35 | 28.07 | 28.24 | 22,856,774 | -0.12(-0.43%) |
Dec 16, 2013 | 28.49 | 28.58 | 28.31 | 28.36 | 20,141,374 | +0.03(+0.10%) |
Dec 13, 2013 | 28.47 | 28.63 | 28.32 | 28.33 | 19,435,622 | +0.01(+0.05%) |
Dec 12, 2013 | 28.87 | 29.04 | 28.30 | 28.32 | 27,381,568 | -0.66(-2.29%) |
Dec 11, 2013 | 28.85 | 29.14 | 28.81 | 28.98 | 20,715,052 | +0.20(+0.70%) |
Dec 10, 2013 | 29.08 | 29.10 | 28.71 | 28.78 | 22,084,392 | -0.40(-1.36%) |
Dec 09, 2013 | 29.17 | 29.25 | 29.03 | 29.18 | 16,942,756 | -0.04(-0.15%) |
Dec 06, 2013 | 28.93 | 29.25 | 28.93 | 29.22 | 17,386,244 | +0.46(+1.58%) |
Dec 05, 2013 | 29.09 | 29.18 | 28.75 | 28.77 | 25,110,036 | -0.39(-1.34%) |
Dec 04, 2013 | 29.03 | 29.23 | 28.85 | 29.16 | 18,230,432 | +0.01(+0.05%) |
Dec 03, 2013 | 28.93 | 29.17 | 28.90 | 29.14 | 22,926,708 | +0.20(+0.67%) |
Dec 02, 2013 | 28.96 | 29.03 | 28.71 | 28.95 | 23,174,044 | -0.08(-0.27%) |
Nov 29, 2013 | 29.09 | 29.24 | 28.97 | 29.03 | 11,964,148 | +0.00(+0.00%) |
Nov 27, 2013 | 28.95 | 29.16 | 28.67 | 29.03 | 13,719,718 | +0.16(+0.55%) |
Nov 26, 2013 | 29.04 | 29.12 | 28.86 | 28.87 | 19,798,864 | -0.09(-0.30%) |
Nov 25, 2013 | 29.03 | 29.32 | 28.93 | 28.95 | 19,581,358 | -0.04(-0.15%) |
Nov 22, 2013 | 28.93 | 29.02 | 28.75 | 29.00 | 36,804,460 | +0.00(+0.00%) |
Nov 21, 2013 | 28.83 | 29.04 | 28.76 | 29.00 | 36,758,784 | +0.27(+0.92%) |
Nov 20, 2013 | 28.72 | 29.01 | 28.65 | 28.73 | 20,092,864 | -0.06(-0.20%) |
Nov 19, 2013 | 28.79 | 28.85 | 28.63 | 28.79 | 15,348,136 | -0.02(-0.07%) |
Nov 18, 2013 | 28.86 | 28.86 | 28.69 | 28.81 | 13,299,495 | -0.04(-0.12%) |
Nov 15, 2013 | 28.80 | 28.92 | 28.66 | 28.85 | 16,761,129 | +0.01(+0.02%) |
Nov 14, 2013 | 28.75 | 29.00 | 28.71 | 28.84 | 15,171,544 | +0.06(+0.22%) |
Nov 13, 2013 | 28.56 | 28.78 | 28.44 | 28.78 | 16,410,430 | +0.17(+0.60%) |
Nov 12, 2013 | 28.62 | 28.68 | 28.41 | 28.60 | 14,652,551 | +0.01(+0.03%) |
Nov 11, 2013 | 28.70 | 28.72 | 28.52 | 28.60 | 13,340,040 | -0.13(-0.45%) |
Nov 08, 2013 | 28.50 | 28.72 | 28.32 | 28.72 | 16,596,697 | +0.16(+0.55%) |
Nov 07, 2013 | 28.75 | 28.87 | 28.52 | 28.57 | 22,609,846 | -0.16(-0.55%) |
Nov 06, 2013 | 28.42 | 28.84 | 28.27 | 28.72 | 23,972,532 | +0.39(+1.39%) |
Nov 05, 2013 | 28.23 | 28.43 | 28.13 | 28.33 | 14,705,588 | -0.01(-0.03%) |
Nov 04, 2013 | 28.48 | 28.55 | 28.19 | 28.34 | 14,294,144 | -0.07(-0.25%) |
Nov 01, 2013 | 28.38 | 28.49 | 28.20 | 28.41 | 17,331,218 | +0.03(+0.10%) |
Oct 31, 2013 | 28.34 | 28.59 | 28.34 | 28.38 | 20,675,872 | -0.04(-0.13%) |
Oct 30, 2013 | 28.60 | 28.61 | 28.34 | 28.42 | 17,199,842 | -0.13(-0.45%) |
Oct 29, 2013 | 28.38 | 28.66 | 28.22 | 28.55 | 19,769,528 | +0.14(+0.48%) |
Oct 28, 2013 | 27.99 | 28.50 | 27.96 | 28.41 | 22,946,416 | +0.42(+1.49%) |
Oct 25, 2013 | 27.86 | 28.07 | 27.71 | 27.99 | 20,065,290 | +0.16(+0.59%) |
Oct 24, 2013 | 28.08 | 28.24 | 27.80 | 27.83 | 23,887,260 | -0.21(-0.74%) |
Oct 23, 2013 | 28.03 | 28.15 | 27.83 | 28.04 | 17,527,006 | +0.00(+0.00%) |
Oct 22, 2013 | 27.87 | 28.15 | 27.75 | 28.04 | 23,783,164 | +0.19(+0.70%) |
Oct 21, 2013 | 27.94 | 27.94 | 27.68 | 27.84 | 18,058,810 | +0.03(+0.10%) |
Oct 18, 2013 | 27.67 | 27.81 | 27.56 | 27.81 | 26,347,758 | +0.16(+0.60%) |
Oct 17, 2013 | 27.30 | 27.66 | 27.26 | 27.65 | 22,148,614 | +0.39(+1.45%) |
Oct 16, 2013 | 27.26 | 27.43 | 27.10 | 27.25 | 25,079,064 | +0.24(+0.90%) |
Oct 15, 2013 | 27.38 | 27.52 | 26.97 | 27.01 | 30,063,374 | -0.18(-0.66%) |
Oct 14, 2013 | 26.94 | 27.22 | 26.90 | 27.19 | 19,791,306 | +0.10(+0.37%) |
Oct 11, 2013 | 27.20 | 27.20 | 26.91 | 27.09 | 19,891,732 | -0.01(-0.03%) |
Oct 10, 2013 | 27.09 | 27.15 | 26.86 | 27.10 | 23,940,986 | +0.50(+1.89%) |
Oct 09, 2013 | 26.81 | 26.84 | 26.54 | 26.59 | 26,476,680 | -0.14(-0.54%) |
Oct 08, 2013 | 26.61 | 26.83 | 26.47 | 26.74 | 28,520,886 | +0.16(+0.62%) |
Oct 07, 2013 | 26.59 | 26.81 | 26.42 | 26.57 | 23,210,266 | -0.11(-0.40%) |
Oct 04, 2013 | 26.72 | 26.73 | 26.47 | 26.68 | 24,007,966 | +0.03(+0.11%) |
Oct 03, 2013 | 26.87 | 26.87 | 26.63 | 26.65 | 20,071,012 | -0.19(-0.72%) |
Oct 02, 2013 | 27.12 | 27.12 | 26.69 | 26.85 | 35,707,996 | -0.37(-1.37%) |
Oct 01, 2013 | 27.25 | 27.32 | 26.98 | 27.22 | 18,338,172 | +0.05(+0.18%) |
Sep 30, 2013 | 27.39 | 27.47 | 27.08 | 27.17 | 25,182,470 | -0.37(-1.35%) |
Sep 27, 2013 | 27.66 | 27.67 | 27.36 | 27.54 | 17,581,856 | -0.24(-0.88%) |
Sep 26, 2013 | 27.61 | 27.79 | 27.53 | 27.79 | 15,177,358 | +0.29(+1.07%) |
Sep 25, 2013 | 27.72 | 27.74 | 27.47 | 27.49 | 15,919,419 | -0.14(-0.52%) |
Sep 24, 2013 | 27.77 | 27.88 | 27.63 | 27.63 | 20,607,328 | -0.07(-0.26%) |
Sep 23, 2013 | 28.09 | 28.11 | 27.57 | 27.71 | 26,312,544 | -0.55(-1.95%) |
Sep 20, 2013 | 28.21 | 28.26 | 27.81 | 28.26 | 42,801,788 | +0.06(+0.23%) |
Sep 19, 2013 | 28.43 | 28.45 | 28.08 | 28.19 | 19,807,654 | -0.20(-0.71%) |
Sep 18, 2013 | 27.84 | 28.40 | 27.67 | 28.39 | 25,044,352 | +0.57(+2.06%) |
Sep 17, 2013 | 27.84 | 28.04 | 27.82 | 27.82 | 17,959,466 | -0.05(-0.18%) |
Sep 16, 2013 | 28.01 | 28.03 | 27.79 | 27.87 | 18,676,884 | +0.12(+0.44%) |
Sep 13, 2013 | 27.66 | 27.79 | 27.56 | 27.75 | 16,206,379 | +0.18(+0.65%) |
Sep 12, 2013 | 27.68 | 27.69 | 27.46 | 27.57 | 16,883,156 | -0.04(-0.16%) |
Sep 11, 2013 | 27.54 | 27.61 | 27.44 | 27.61 | 16,835,408 | +0.11(+0.39%) |
Sep 10, 2013 | 27.61 | 27.61 | 27.42 | 27.51 | 16,494,541 | +0.08(+0.29%) |
Sep 09, 2013 | 27.43 | 27.45 | 27.25 | 27.43 | 14,650,637 | +0.12(+0.44%) |
Sep 06, 2013 | 27.33 | 27.50 | 27.13 | 27.31 | 19,630,358 | +0.08(+0.29%) |
Sep 05, 2013 | 27.51 | 27.55 | 27.10 | 27.23 | 19,993,694 | -0.21(-0.78%) |
Sep 04, 2013 | 26.97 | 27.58 | 26.92 | 27.44 | 26,831,144 | +0.46(+1.69%) |
Sep 03, 2013 | 27.25 | 27.34 | 26.92 | 26.99 | 26,742,020 | -0.20(-0.73%) |
Aug 30, 2013 | 27.17 | 27.26 | 27.06 | 27.19 | 20,078,414 | +0.06(+0.21%) |
Aug 29, 2013 | 27.39 | 27.39 | 27.13 | 27.13 | 19,541,888 | -0.18(-0.65%) |
Aug 28, 2013 | 27.10 | 27.44 | 27.09 | 27.31 | 26,890,172 | +0.14(+0.52%) |
Aug 27, 2013 | 27.04 | 27.23 | 26.92 | 27.16 | 23,479,752 | +0.02(+0.08%) |
Aug 26, 2013 | 27.48 | 27.48 | 27.14 | 27.14 | 17,840,202 | -0.28(-1.04%) |
Aug 23, 2013 | 27.49 | 27.49 | 27.32 | 27.43 | 15,874,061 | +0.15(+0.55%) |
Aug 22, 2013 | 27.29 | 27.43 | 27.13 | 27.28 | 14,440,700 | +0.02(+0.08%) |
Aug 21, 2013 | 27.51 | 27.56 | 27.24 | 27.26 | 22,093,946 | -0.26(-0.96%) |
Aug 20, 2013 | 27.66 | 27.87 | 27.52 | 27.52 | 14,357,165 | -0.09(-0.34%) |
Aug 19, 2013 | 27.81 | 27.83 | 27.55 | 27.61 | 16,676,536 | -0.19(-0.69%) |
Aug 16, 2013 | 27.79 | 27.90 | 27.58 | 27.81 | 28,888,628 | -0.03(-0.10%) |
Aug 15, 2013 | 27.98 | 28.05 | 27.78 | 27.83 | 19,891,162 | -0.31(-1.11%) |
Aug 14, 2013 | 28.19 | 28.25 | 28.02 | 28.15 | 19,300,656 | -0.09(-0.30%) |
Aug 13, 2013 | 28.43 | 28.52 | 28.13 | 28.23 | 19,004,426 | -0.13(-0.45%) |
Aug 12, 2013 | 28.51 | 28.55 | 28.28 | 28.36 | 19,555,234 | -0.23(-0.82%) |
Aug 09, 2013 | 28.66 | 28.71 | 28.52 | 28.60 | 12,670,137 | -0.03(-0.10%) |
Aug 08, 2013 | 28.70 | 28.74 | 28.50 | 28.62 | 13,309,070 | +0.04(+0.12%) |
Aug 07, 2013 | 28.70 | 28.72 | 28.52 | 28.59 | 13,062,251 | -0.16(-0.54%) |
Aug 06, 2013 | 28.65 | 28.79 | 28.52 | 28.75 | 11,728,931 | +0.06(+0.20%) |
Aug 05, 2013 | 28.61 | 28.82 | 28.61 | 28.69 | 13,950,133 | +0.05(+0.17%) |
Aug 02, 2013 | 28.50 | 28.77 | 28.42 | 28.64 | 35,836,080 | -0.25(-0.86%) |
Aug 01, 2013 | 28.77 | 29.02 | 28.77 | 28.89 | 16,852,452 | +0.35(+1.22%) |
Jul 31, 2013 | 28.77 | 28.89 | 28.52 | 28.54 | 19,039,588 | -0.17(-0.59%) |
Jul 30, 2013 | 28.78 | 29.00 | 28.66 | 28.71 | 15,124,551 | +0.03(+0.10%) |
Jul 29, 2013 | 28.92 | 28.97 | 28.67 | 28.68 | 14,229,446 | -0.26(-0.89%) |
Jul 26, 2013 | 28.94 | 28.94 | 28.49 | 28.94 | 17,245,552 | -0.14(-0.49%) |
Jul 25, 2013 | 29.06 | 29.11 | 28.82 | 29.08 | 12,847,555 | -0.01(-0.05%) |
Jul 24, 2013 | 29.28 | 29.29 | 29.02 | 29.09 | 14,761,965 | -0.07(-0.24%) |
Jul 23, 2013 | 29.16 | 29.29 | 29.04 | 29.17 | 13,209,293 | +0.09(+0.29%) |
Jul 22, 2013 | 29.22 | 29.26 | 29.02 | 29.08 | 13,239,043 | -0.18(-0.61%) |
Jul 19, 2013 | 29.11 | 29.27 | 29.04 | 29.26 | 16,022,256 | +0.20(+0.69%) |
Jul 18, 2013 | 29.09 | 29.24 | 29.01 | 29.06 | 13,635,126 | -0.09(-0.31%) |
Jul 17, 2013 | 28.87 | 29.17 | 28.70 | 29.15 | 26,004,946 | +0.50(+1.75%) |
Jul 16, 2013 | 28.33 | 28.84 | 28.13 | 28.65 | 47,160,904 | -0.56(-1.90%) |
Jul 15, 2013 | 29.23 | 29.37 | 29.14 | 29.20 | 16,039,993 | -0.01(-0.05%) |
Jul 12, 2013 | 29.22 | 29.29 | 29.00 | 29.22 | 15,007,916 | +0.00(+0.00%) |
Jul 11, 2013 | 29.19 | 29.30 | 29.01 | 29.22 | 18,944,690 | +0.25(+0.86%) |
Jul 10, 2013 | 29.14 | 29.17 | 28.86 | 28.97 | 13,465,040 | -0.11(-0.37%) |
Jul 09, 2013 | 29.09 | 29.12 | 28.99 | 29.07 | 12,303,966 | +0.21(+0.72%) |
Jul 08, 2013 | 28.94 | 29.02 | 28.78 | 28.87 | 13,955,496 | +0.01(+0.05%) |
Jul 05, 2013 | 28.99 | 29.05 | 28.59 | 28.85 | 14,608,930 | +0.02(+0.07%) |
Jul 03, 2013 | 28.65 | 28.88 | 28.50 | 28.83 | 7,393,914 | +0.09(+0.30%) |
Jul 02, 2013 | 28.82 | 29.01 | 28.61 | 28.75 | 17,202,204 | -0.06(-0.22%) |
Jul 01, 2013 | 28.84 | 29.14 | 28.74 | 28.81 | 15,103,466 | +0.25(+0.87%) |
Jun 28, 2013 | 28.66 | 28.80 | 28.55 | 28.56 | 22,919,148 | -0.11(-0.37%) |
Jun 27, 2013 | 28.94 | 29.11 | 28.65 | 28.67 | 16,095,629 | -0.05(-0.17%) |
Jun 26, 2013 | 28.54 | 28.82 | 28.52 | 28.72 | 19,461,662 | +0.43(+1.54%) |
Jun 25, 2013 | 28.35 | 28.43 | 28.08 | 28.28 | 18,178,874 | +0.14(+0.48%) |
Jun 24, 2013 | 28.09 | 28.49 | 28.04 | 28.15 | 23,083,598 | -0.16(-0.58%) |
Jun 21, 2013 | 28.22 | 28.46 | 27.98 | 28.31 | 30,814,524 | +0.45(+1.61%) |
Jun 20, 2013 | 28.67 | 28.73 | 27.75 | 27.86 | 34,972,468 | -0.91(-3.17%) |
Jun 19, 2013 | 29.20 | 29.51 | 28.77 | 28.77 | 23,785,352 | -0.37(-1.27%) |
Jun 18, 2013 | 28.98 | 29.19 | 28.89 | 29.14 | 13,893,835 | +0.18(+0.61%) |
Jun 17, 2013 | 28.87 | 29.13 | 28.77 | 28.97 | 17,430,034 | +0.24(+0.84%) |
Jun 14, 2013 | 28.75 | 29.04 | 28.67 | 28.72 | 19,149,568 | -0.05(-0.17%) |
Jun 13, 2013 | 28.70 | 28.82 | 28.25 | 28.77 | 25,090,580 | +0.01(+0.05%) |
Jun 12, 2013 | 29.04 | 29.15 | 28.68 | 28.76 | 16,306,627 | -0.09(-0.30%) |
Jun 11, 2013 | 28.91 | 28.98 | 28.57 | 28.84 | 23,319,912 | -0.28(-0.95%) |
Jun 10, 2013 | 29.35 | 29.36 | 29.02 | 29.12 | 15,905,291 | -0.16(-0.56%) |
Jun 07, 2013 | 29.14 | 29.51 | 28.98 | 29.28 | 20,448,810 | +0.44(+1.52%) |
Jun 06, 2013 | 28.68 | 28.84 | 28.51 | 28.84 | 15,797,952 | +0.10(+0.34%) |
Jun 05, 2013 | 29.28 | 29.28 | 28.71 | 28.75 | 23,232,714 | -0.54(-1.86%) |
Jun 04, 2013 | 29.41 | 29.50 | 28.96 | 29.29 | 27,209,048 | +0.43(+1.49%) |
Jun 03, 2013 | 28.25 | 28.88 | 28.02 | 28.86 | 23,447,172 | +0.58(+2.05%) |
May 31, 2013 | 28.75 | 28.83 | 28.28 | 28.28 | 37,055,396 | -0.55(-1.91%) |
May 30, 2013 | 29.34 | 29.42 | 28.82 | 28.83 | 29,519,572 | -0.45(-1.52%) |
May 29, 2013 | 29.94 | 30.00 | 29.21 | 29.28 | 24,020,794 | -0.81(-2.70%) |
May 28, 2013 | 30.12 | 30.44 | 29.98 | 30.09 | 20,381,362 | +0.22(+0.73%) |
May 24, 2013 | 29.38 | 29.96 | 29.35 | 29.87 | 16,321,712 | +0.22(+0.74%) |
May 23, 2013 | 29.65 | 29.75 | 29.39 | 29.65 | 15,462,346 | -0.23(-0.76%) |
May 22, 2013 | 29.90 | 30.31 | 29.73 | 29.88 | 19,255,662 | -0.06(-0.21%) |
May 21, 2013 | 30.04 | 30.10 | 29.75 | 29.94 | 12,939,186 | -0.03(-0.09%) |
May 20, 2013 | 30.37 | 30.37 | 29.91 | 29.97 | 14,092,836 | -0.42(-1.37%) |
May 17, 2013 | 30.44 | 30.50 | 30.10 | 30.39 | 17,839,052 | -0.08(-0.28%) |
May 16, 2013 | 30.34 | 30.71 | 30.26 | 30.47 | 17,437,160 | +0.12(+0.40%) |
May 15, 2013 | 30.05 | 30.48 | 29.98 | 30.35 | 17,402,818 | +0.52(+1.73%) |
May 13, 2013 | 29.80 | 30.01 | 29.70 | 29.84 | 13,138,205 | +0.03(+0.09%) |
May 10, 2013 | 29.78 | 29.87 | 29.59 | 29.81 | 14,038,971 | +0.02(+0.07%) |
May 09, 2013 | 30.06 | 30.10 | 29.70 | 29.79 | 14,302,396 | -0.24(-0.80%) |
May 08, 2013 | 30.08 | 30.18 | 29.81 | 30.03 | 17,846,154 | -0.17(-0.56%) |
May 07, 2013 | 29.85 | 30.20 | 29.81 | 30.20 | 19,493,788 | +0.44(+1.47%) |
May 06, 2013 | 29.91 | 29.91 | 29.61 | 29.76 | 13,231,141 | -0.11(-0.38%) |
May 03, 2013 | 29.82 | 30.00 | 29.67 | 29.87 | 16,627,391 | +0.20(+0.67%) |
May 02, 2013 | 29.46 | 29.81 | 29.34 | 29.67 | 26,468,196 | -0.18(-0.59%) |
May 01, 2013 | 29.81 | 30.10 | 29.80 | 29.85 | 12,317,694 | -0.08(-0.28%) |
Apr 30, 2013 | 29.81 | 29.98 | 29.62 | 29.93 | 19,016,454 | +0.06(+0.21%) |
Apr 29, 2013 | 29.87 | 29.91 | 29.64 | 29.87 | 16,017,059 | +0.10(+0.33%) |
Apr 26, 2013 | 29.83 | 29.95 | 29.76 | 29.77 | 21,444,748 | -0.18(-0.59%) |
Apr 25, 2013 | 29.88 | 30.08 | 29.76 | 29.95 | 14,419,669 | +0.14(+0.47%) |
Apr 24, 2013 | 30.15 | 30.34 | 29.77 | 29.81 | 16,075,834 | -0.39(-1.29%) |
Apr 23, 2013 | 30.25 | 30.38 | 29.88 | 30.20 | 15,871,075 | -0.01(-0.05%) |
Apr 22, 2013 | 30.07 | 30.30 | 29.98 | 30.21 | 14,911,200 | +0.04(+0.14%) |
Apr 19, 2013 | 29.90 | 30.25 | 29.84 | 30.17 | 19,637,230 | +0.40(+1.33%) |
Apr 18, 2013 | 30.04 | 30.16 | 29.76 | 29.77 | 22,673,970 | -0.32(-1.06%) |
Apr 17, 2013 | 29.80 | 30.20 | 29.72 | 30.09 | 34,232,628 | +0.13(+0.42%) |
Apr 16, 2013 | 29.28 | 30.04 | 29.17 | 29.96 | 45,456,480 | +1.61(+5.69%) |
Apr 15, 2013 | 28.89 | 28.99 | 28.32 | 28.35 | 22,644,770 | -0.70(-2.41%) |
Apr 12, 2013 | 28.93 | 29.07 | 28.77 | 29.05 | 14,699,235 | -0.07(-0.24%) |
Apr 11, 2013 | 29.09 | 29.28 | 29.04 | 29.12 | 15,502,153 | +0.08(+0.27%) |
Apr 10, 2013 | 28.84 | 29.11 | 28.79 | 29.04 | 13,723,115 | +0.25(+0.88%) |
Apr 09, 2013 | 28.86 | 29.09 | 28.65 | 28.79 | 29,776,942 | -0.11(-0.37%) |
Apr 08, 2013 | 28.31 | 28.90 | 28.12 | 28.89 | 32,182,984 | +0.55(+1.95%) |
Apr 05, 2013 | 28.43 | 28.54 | 28.29 | 28.34 | 15,175,421 | -0.33(-1.13%) |
Apr 04, 2013 | 28.48 | 28.70 | 28.43 | 28.67 | 16,172,405 | +0.26(+0.92%) |
Apr 03, 2013 | 28.84 | 28.87 | 28.34 | 28.41 | 19,287,264 | -0.39(-1.35%) |
Apr 02, 2013 | 28.59 | 28.92 | 28.58 | 28.80 | 18,891,316 | +0.19(+0.67%) |
Apr 01, 2013 | 28.56 | 28.63 | 28.41 | 28.60 | 11,598,520 | +0.01(+0.02%) |
Mar 28, 2013 | 28.56 | 28.71 | 28.30 | 28.60 | 20,119,082 | +0.16(+0.55%) |
Mar 27, 2013 | 28.60 | 28.67 | 28.33 | 28.44 | 20,592,344 | -0.33(-1.15%) |
Mar 26, 2013 | 28.38 | 28.78 | 28.38 | 28.77 | 19,326,176 | +0.40(+1.42%) |
Mar 25, 2013 | 28.36 | 28.46 | 28.26 | 28.37 | 22,227,918 | +0.06(+0.20%) |
Mar 22, 2013 | 28.27 | 28.48 | 28.21 | 28.31 | 22,807,896 | -0.02(-0.07%) |
Mar 21, 2013 | 28.18 | 28.59 | 28.12 | 28.34 | 32,614,794 | +0.14(+0.50%) |
Mar 20, 2013 | 27.86 | 28.23 | 27.83 | 28.19 | 27,252,488 | +0.38(+1.37%) |
Mar 19, 2013 | 27.52 | 27.86 | 27.45 | 27.81 | 21,483,044 | +0.40(+1.47%) |
Mar 18, 2013 | 27.30 | 27.54 | 27.28 | 27.41 | 16,234,282 | -0.05(-0.18%) |
Mar 15, 2013 | 27.45 | 27.54 | 27.34 | 27.46 | 29,425,740 | -0.13(-0.49%) |
Mar 14, 2013 | 27.45 | 27.66 | 27.34 | 27.59 | 20,608,298 | +0.30(+1.11%) |
Mar 13, 2013 | 27.45 | 27.49 | 27.26 | 27.29 | 20,304,102 | -0.06(-0.23%) |
Mar 12, 2013 | 27.58 | 27.60 | 27.24 | 27.35 | 16,202,835 | -0.25(-0.89%) |
Mar 11, 2013 | 27.52 | 27.65 | 27.51 | 27.60 | 13,105,966 | +0.06(+0.23%) |
Mar 08, 2013 | 27.50 | 27.67 | 27.40 | 27.54 | 15,934,517 | +0.07(+0.26%) |
Mar 07, 2013 | 27.41 | 27.51 | 27.27 | 27.47 | 21,514,720 | +0.07(+0.26%) |
Mar 06, 2013 | 27.24 | 27.41 | 27.17 | 27.40 | 16,600,884 | +0.24(+0.88%) |
Mar 05, 2013 | 27.37 | 27.38 | 27.07 | 27.16 | 18,859,278 | -0.10(-0.36%) |
Mar 04, 2013 | 27.10 | 27.25 | 26.99 | 27.25 | 14,149,772 | +0.08(+0.31%) |
Mar 01, 2013 | 27.02 | 27.23 | 27.02 | 27.17 | 19,552,768 | -0.01(-0.05%) |
Feb 28, 2013 | 27.18 | 27.36 | 27.13 | 27.18 | 27,077,596 | +0.19(+0.70%) |
Feb 27, 2013 | 26.70 | 27.06 | 26.62 | 26.99 | 20,335,820 | +0.24(+0.89%) |
Feb 26, 2013 | 26.64 | 26.81 | 26.52 | 26.76 | 22,462,138 | +0.27(+1.03%) |
Feb 25, 2013 | 27.07 | 27.18 | 26.48 | 26.48 | 22,618,298 | -0.56(-2.08%) |
Feb 22, 2013 | 26.51 | 27.04 | 26.48 | 27.04 | 28,633,452 | +0.57(+2.15%) |
Feb 21, 2013 | 26.41 | 26.53 | 26.28 | 26.48 | 20,084,992 | -0.01(-0.05%) |
Feb 20, 2013 | 26.47 | 26.60 | 26.27 | 26.49 | 18,444,210 | +0.04(+0.16%) |
Feb 19, 2013 | 26.33 | 26.52 | 26.30 | 26.45 | 21,153,014 | +0.18(+0.67%) |
Feb 15, 2013 | 25.93 | 26.27 | 25.65 | 26.27 | 35,916,808 | +0.41(+1.57%) |
Feb 14, 2013 | 26.15 | 26.33 | 25.77 | 25.86 | 32,401,690 | -0.26(-0.99%) |
Feb 13, 2013 | 26.45 | 26.64 | 25.98 | 26.12 | 28,405,204 | -0.25(-0.93%) |
Feb 12, 2013 | 26.76 | 26.79 | 26.17 | 26.37 | 43,728,064 | -0.74(-2.72%) |
Feb 11, 2013 | 27.18 | 27.26 | 26.97 | 27.11 | 17,319,848 | -0.11(-0.41%) |
Feb 08, 2013 | 27.28 | 27.34 | 27.10 | 27.22 | 17,530,836 | -0.10(-0.36%) |
Feb 07, 2013 | 26.97 | 27.42 | 26.92 | 27.32 | 26,785,162 | +0.42(+1.57%) |
Feb 06, 2013 | 26.77 | 26.98 | 26.68 | 26.90 | 23,962,724 | +0.67(+2.57%) |
Feb 04, 2013 | 26.31 | 26.38 | 26.19 | 26.22 | 13,469,359 | -0.13(-0.51%) |
Feb 01, 2013 | 26.36 | 26.48 | 26.24 | 26.36 | 17,005,628 | +0.21(+0.81%) |
Jan 31, 2013 | 26.35 | 26.35 | 26.05 | 26.15 | 18,479,090 | -0.18(-0.69%) |
Jan 30, 2013 | 26.26 | 26.41 | 26.20 | 26.33 | 18,830,486 | +0.06(+0.21%) |
Jan 29, 2013 | 25.89 | 26.38 | 25.88 | 26.27 | 25,222,418 | +0.29(+1.11%) |
Jan 28, 2013 | 26.03 | 26.05 | 25.88 | 25.98 | 19,070,016 | -0.03(-0.11%) |
Jan 25, 2013 | 26.10 | 26.15 | 25.91 | 26.01 | 20,000,136 | -0.04(-0.16%) |
Jan 24, 2013 | 26.12 | 26.15 | 25.98 | 26.05 | 18,885,284 | -0.01(-0.05%) |
Jan 23, 2013 | 26.03 | 26.16 | 26.00 | 26.07 | 19,328,588 | +0.00(+0.00%) |
Jan 22, 2013 | 26.50 | 26.50 | 26.01 | 26.07 | 30,210,834 | -0.40(-1.51%) |
Jan 18, 2013 | 26.32 | 26.48 | 26.19 | 26.47 | 20,027,564 | +0.13(+0.51%) |
Jan 17, 2013 | 26.28 | 26.44 | 26.21 | 26.33 | 17,266,764 | +0.13(+0.51%) |
Jan 16, 2013 | 26.12 | 26.27 | 26.06 | 26.20 | 13,058,447 | +0.00(+0.00%) |
Jan 15, 2013 | 25.97 | 26.28 | 25.84 | 26.20 | 18,119,908 | +0.23(+0.89%) |
Jan 14, 2013 | 25.94 | 26.05 | 25.84 | 25.97 | 15,588,897 | +0.06(+0.22%) |
Jan 11, 2013 | 25.86 | 25.93 | 25.64 | 25.91 | 22,247,620 | -0.04(-0.14%) |
Jan 10, 2013 | 26.06 | 26.10 | 25.81 | 25.95 | 22,225,576 | -0.05(-0.19%) |
Jan 09, 2013 | 26.12 | 26.12 | 25.86 | 26.00 | 15,046,407 | -0.01(-0.03%) |
Jan 08, 2013 | 26.11 | 26.17 | 25.91 | 26.00 | 20,407,658 | -0.18(-0.70%) |
Jan 07, 2013 | 26.34 | 26.34 | 26.05 | 26.19 | 20,810,072 | -0.25(-0.96%) |
Jan 04, 2013 | 26.43 | 26.59 | 26.34 | 26.44 | 21,809,340 | +0.04(+0.16%) |
Jan 03, 2013 | 26.29 | 26.40 | 26.05 | 26.40 | 23,299,406 | +0.00(+0.00%) |