Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 28.27 | 28.61 | 28.13 | 28.36 | 10,173,246 | +0.15(+0.54%) |
Feb 27, 2014 | 28.13 | 28.61 | 27.98 | 28.20 | 7,347,613 | -0.38(-1.33%) |
Feb 26, 2014 | 28.74 | 28.81 | 28.49 | 28.59 | 5,638,642 | -0.22(-0.76%) |
Feb 25, 2014 | 28.72 | 28.93 | 28.57 | 28.81 | 6,436,927 | +0.12(+0.41%) |
Feb 24, 2014 | 28.52 | 29.06 | 28.15 | 28.69 | 8,068,593 | +0.53(+1.89%) |
Feb 21, 2014 | 28.42 | 28.42 | 28.14 | 28.15 | 8,571,001 | -0.19(-0.66%) |
Feb 20, 2014 | 28.22 | 28.52 | 28.16 | 28.34 | 4,986,564 | +0.12(+0.42%) |
Feb 19, 2014 | 28.26 | 28.82 | 28.19 | 28.22 | 7,249,899 | -0.17(-0.60%) |
Feb 18, 2014 | 28.17 | 28.44 | 28.03 | 28.39 | 8,721,445 | +0.27(+0.96%) |
Feb 14, 2014 | 27.96 | 28.12 | 28.12 | 28.12 | 7,202,045 | +0.12(+0.42%) |
Feb 13, 2014 | 27.79 | 28.13 | 27.54 | 28.00 | 8,027,132 | -0.02(-0.06%) |
Feb 12, 2014 | 27.73 | 28.07 | 27.65 | 28.02 | 6,180,776 | +0.50(+1.80%) |
Feb 11, 2014 | 27.23 | 27.69 | 27.18 | 27.52 | 7,294,751 | +0.36(+1.33%) |
Feb 10, 2014 | 27.34 | 27.34 | 26.97 | 27.16 | 6,965,629 | -0.28(-1.01%) |
Feb 07, 2014 | 26.85 | 27.63 | 26.66 | 27.44 | 9,818,950 | +0.66(+2.48%) |
Feb 06, 2014 | 26.66 | 27.73 | 26.57 | 26.77 | 11,087,234 | -0.24(-0.90%) |
Feb 05, 2014 | 27.23 | 27.29 | 26.59 | 27.02 | 7,757,315 | -0.20(-0.74%) |
Feb 04, 2014 | 27.13 | 27.28 | 26.83 | 27.22 | 12,989,803 | +0.24(+0.87%) |
Feb 03, 2014 | 27.59 | 27.65 | 26.91 | 26.98 | 10,673,262 | -0.61(-2.23%) |
Jan 31, 2014 | 27.50 | 27.67 | 27.27 | 27.60 | 7,982,559 | -0.21(-0.76%) |
Jan 30, 2014 | 27.93 | 28.08 | 27.71 | 27.81 | 3,527,993 | +0.00(+0.00%) |
Jan 29, 2014 | 27.91 | 28.10 | 27.71 | 27.81 | 5,508,407 | -0.27(-0.96%) |
Jan 28, 2014 | 27.75 | 28.14 | 27.72 | 28.08 | 4,582,588 | +0.37(+1.34%) |
Jan 27, 2014 | 27.77 | 27.91 | 27.48 | 27.71 | 4,074,127 | -0.07(-0.24%) |
Jan 24, 2014 | 28.20 | 28.22 | 27.75 | 27.77 | 5,698,945 | -0.60(-2.11%) |
Jan 23, 2014 | 28.67 | 28.92 | 28.32 | 28.37 | 5,469,672 | -0.58(-2.01%) |
Jan 22, 2014 | 28.92 | 29.03 | 28.73 | 28.95 | 4,988,856 | +0.10(+0.35%) |
Jan 21, 2014 | 28.89 | 28.95 | 28.55 | 28.85 | 4,570,436 | +0.27(+0.94%) |
Jan 17, 2014 | 28.90 | 28.58 | 28.58 | 28.58 | 4,381,240 | -0.18(-0.61%) |
Jan 16, 2014 | 28.62 | 28.87 | 28.60 | 28.76 | 4,426,128 | +0.13(+0.47%) |
Jan 15, 2014 | 29.09 | 29.09 | 28.62 | 28.62 | 8,209,049 | -0.46(-1.59%) |
Jan 14, 2014 | 28.78 | 29.10 | 28.62 | 29.09 | 7,103,574 | +0.38(+1.32%) |
Jan 13, 2014 | 29.18 | 29.24 | 28.63 | 28.71 | 5,429,689 | -0.45(-1.53%) |
Jan 10, 2014 | 29.07 | 29.19 | 28.84 | 29.15 | 7,104,042 | +0.12(+0.41%) |
Jan 09, 2014 | 28.94 | 29.40 | 28.77 | 29.04 | 5,196,107 | +0.08(+0.29%) |
Jan 08, 2014 | 29.22 | 29.25 | 28.68 | 28.95 | 6,543,692 | -0.40(-1.38%) |
Jan 07, 2014 | 28.99 | 29.36 | 28.84 | 29.36 | 4,596,535 | +0.38(+1.31%) |
Jan 06, 2014 | 29.14 | 29.27 | 28.95 | 28.98 | 5,128,717 | -0.08(-0.26%) |
Jan 03, 2014 | 29.33 | 29.49 | 28.98 | 29.05 | 4,148,952 | -0.33(-1.12%) |
Jan 02, 2014 | 29.67 | 29.73 | 29.22 | 29.38 | 4,364,725 | -0.33(-1.11%) |
Dec 31, 2013 | 29.69 | 29.71 | 29.71 | 29.71 | 3,650,043 | +0.08(+0.28%) |
Dec 30, 2013 | 30.05 | 30.11 | 29.44 | 29.63 | 4,021,617 | -0.36(-1.21%) |
Dec 27, 2013 | 29.76 | 30.01 | 29.60 | 29.99 | 3,040,105 | +0.29(+0.99%) |
Dec 26, 2013 | 29.74 | 29.76 | 29.60 | 29.69 | 2,345,369 | +0.03(+0.08%) |
Dec 24, 2013 | 29.58 | 29.70 | 29.54 | 29.67 | 2,146,303 | +0.06(+0.20%) |
Dec 23, 2013 | 29.76 | 29.95 | 29.58 | 29.61 | 4,162,214 | +0.02(+0.06%) |
Dec 20, 2013 | 29.46 | 29.86 | 29.37 | 29.59 | 10,787,028 | +0.21(+0.72%) |
Dec 19, 2013 | 29.07 | 29.46 | 28.97 | 29.38 | 9,696,545 | +0.16(+0.55%) |
Dec 18, 2013 | 29.45 | 29.46 | 28.76 | 29.22 | 11,981,529 | -0.11(-0.37%) |
Dec 17, 2013 | 29.89 | 29.94 | 29.31 | 29.33 | 7,245,631 | -0.62(-2.08%) |
Dec 16, 2013 | 30.16 | 30.36 | 29.84 | 29.95 | 6,272,091 | -0.18(-0.59%) |
Dec 13, 2013 | 30.43 | 30.50 | 30.08 | 30.13 | 6,157,684 | -0.32(-1.05%) |
Dec 12, 2013 | 30.00 | 30.61 | 29.97 | 30.45 | 7,995,048 | +0.41(+1.37%) |
Dec 11, 2013 | 30.64 | 30.69 | 29.86 | 30.04 | 11,180,755 | -0.35(-1.14%) |
Dec 10, 2013 | 30.64 | 30.70 | 30.18 | 30.38 | 6,843,104 | -0.26(-0.85%) |
Dec 09, 2013 | 30.77 | 30.95 | 30.29 | 30.64 | 6,923,408 | -0.13(-0.41%) |
Dec 06, 2013 | 30.85 | 30.99 | 30.55 | 30.77 | 7,364,793 | +0.21(+0.69%) |
Dec 05, 2013 | 30.87 | 30.91 | 30.31 | 30.56 | 8,147,125 | -0.36(-1.17%) |
Dec 04, 2013 | 30.50 | 31.10 | 30.37 | 30.92 | 7,103,669 | +0.44(+1.44%) |
Dec 03, 2013 | 30.64 | 30.74 | 30.44 | 30.48 | 6,101,327 | -0.20(-0.66%) |
Dec 02, 2013 | 30.32 | 31.14 | 30.19 | 30.69 | 5,783,493 | +0.35(+1.17%) |
Nov 29, 2013 | 30.51 | 30.88 | 30.32 | 30.33 | 3,053,624 | -0.16(-0.52%) |
Nov 27, 2013 | 30.88 | 31.08 | 30.40 | 30.49 | 6,102,535 | -0.46(-1.50%) |
Nov 26, 2013 | 31.16 | 31.33 | 30.96 | 30.96 | 5,613,714 | -0.14(-0.46%) |
Nov 25, 2013 | 31.60 | 31.60 | 30.77 | 31.10 | 5,828,812 | -0.56(-1.75%) |
Nov 22, 2013 | 32.02 | 32.06 | 31.49 | 31.65 | 5,388,266 | -0.27(-0.84%) |
Nov 21, 2013 | 31.32 | 32.13 | 31.31 | 31.92 | 6,845,734 | +0.56(+1.80%) |
Nov 20, 2013 | 31.30 | 31.59 | 31.21 | 31.36 | 6,663,835 | +0.28(+0.89%) |
Nov 19, 2013 | 30.74 | 31.26 | 30.53 | 31.08 | 7,245,966 | +0.35(+1.15%) |
Nov 18, 2013 | 30.43 | 31.27 | 30.43 | 30.73 | 7,997,313 | -0.03(-0.08%) |
Nov 15, 2013 | 30.58 | 30.77 | 30.39 | 30.75 | 4,693,292 | +0.25(+0.82%) |
Nov 14, 2013 | 30.30 | 30.59 | 30.18 | 30.50 | 5,165,769 | +0.51(+1.70%) |
Nov 12, 2013 | 30.19 | 30.41 | 29.89 | 29.99 | 6,093,835 | -0.39(-1.30%) |
Nov 11, 2013 | 30.52 | 30.62 | 30.28 | 30.38 | 3,915,564 | -0.08(-0.27%) |
Nov 08, 2013 | 29.93 | 30.49 | 29.93 | 30.47 | 6,652,938 | +0.55(+1.85%) |
Nov 07, 2013 | 30.58 | 30.69 | 29.74 | 29.92 | 10,541,705 | -0.60(-1.98%) |
Nov 06, 2013 | 30.10 | 30.59 | 30.10 | 30.52 | 9,213,106 | +0.65(+2.19%) |
Nov 05, 2013 | 29.77 | 30.43 | 29.63 | 29.87 | 9,252,418 | +0.14(+0.48%) |
Nov 04, 2013 | 29.61 | 29.77 | 29.27 | 29.72 | 8,224,347 | +0.19(+0.65%) |
Nov 01, 2013 | 29.59 | 29.68 | 29.22 | 29.53 | 7,168,496 | +0.01(+0.03%) |
Oct 31, 2013 | 29.97 | 29.97 | 29.40 | 29.52 | 5,054,909 | -0.42(-1.40%) |
Oct 30, 2013 | 30.14 | 30.35 | 29.59 | 29.94 | 4,366,684 | -0.19(-0.64%) |
Oct 29, 2013 | 30.26 | 30.45 | 29.96 | 30.13 | 5,203,002 | -0.07(-0.22%) |
Oct 28, 2013 | 29.83 | 30.33 | 29.69 | 30.20 | 7,085,269 | +0.40(+1.35%) |
Oct 25, 2013 | 29.86 | 29.92 | 29.51 | 29.80 | 4,876,586 | -0.01(-0.03%) |
Oct 24, 2013 | 29.17 | 29.88 | 29.05 | 29.81 | 5,187,961 | +0.63(+2.15%) |
Oct 23, 2013 | 29.41 | 29.42 | 28.86 | 29.18 | 5,389,504 | -0.40(-1.36%) |
Oct 22, 2013 | 29.41 | 29.85 | 29.33 | 29.58 | 8,809,076 | +0.27(+0.91%) |
Oct 21, 2013 | 29.38 | 29.64 | 29.09 | 29.31 | 5,489,258 | -0.23(-0.77%) |
Oct 18, 2013 | 29.50 | 29.61 | 29.27 | 29.54 | 6,784,716 | +0.32(+1.09%) |
Oct 17, 2013 | 29.09 | 29.24 | 28.84 | 29.22 | 6,140,990 | +0.03(+0.09%) |
Oct 16, 2013 | 29.35 | 29.61 | 29.01 | 29.20 | 5,558,018 | +0.13(+0.46%) |
Oct 15, 2013 | 29.12 | 29.32 | 28.88 | 29.06 | 4,453,474 | -0.10(-0.34%) |
Oct 14, 2013 | 28.95 | 29.30 | 28.81 | 29.16 | 5,626,854 | -0.03(-0.09%) |
Oct 11, 2013 | 29.20 | 29.51 | 29.05 | 29.19 | 4,920,557 | -0.17(-0.57%) |
Oct 10, 2013 | 28.92 | 29.38 | 28.84 | 29.36 | 4,258,941 | +0.71(+2.48%) |
Oct 09, 2013 | 28.57 | 28.78 | 28.31 | 28.64 | 4,425,203 | +0.04(+0.15%) |
Oct 08, 2013 | 28.98 | 29.10 | 28.60 | 28.60 | 4,254,506 | -0.47(-1.61%) |
Oct 07, 2013 | 28.78 | 29.46 | 28.64 | 29.07 | 6,648,092 | -0.06(-0.20%) |
Oct 04, 2013 | 28.47 | 29.25 | 28.41 | 29.13 | 8,298,722 | +0.61(+2.14%) |
Oct 03, 2013 | 28.84 | 28.90 | 28.46 | 28.52 | 7,051,720 | -0.45(-1.56%) |
Oct 02, 2013 | 29.16 | 29.21 | 28.68 | 28.97 | 7,786,929 | -0.37(-1.26%) |
Oct 01, 2013 | 29.26 | 29.55 | 29.15 | 29.34 | 6,392,743 | +0.13(+0.46%) |
Sep 30, 2013 | 29.11 | 29.46 | 28.86 | 29.20 | 6,424,465 | -0.02(-0.06%) |
Sep 27, 2013 | 29.16 | 29.44 | 29.00 | 29.22 | 4,316,284 | -0.32(-1.08%) |
Sep 26, 2013 | 29.96 | 29.97 | 29.24 | 29.54 | 4,774,028 | -0.15(-0.51%) |
Sep 25, 2013 | 29.85 | 29.85 | 29.66 | 29.69 | 6,776,855 | -0.09(-0.31%) |
Sep 24, 2013 | 29.82 | 29.97 | 29.59 | 29.78 | 6,035,235 | +0.02(+0.06%) |
Sep 23, 2013 | 29.85 | 29.97 | 29.67 | 29.77 | 4,793,385 | -0.29(-0.98%) |
Sep 20, 2013 | 30.57 | 30.59 | 29.95 | 30.06 | 9,350,074 | -0.44(-1.43%) |
Sep 19, 2013 | 30.51 | 30.56 | 30.18 | 30.49 | 6,685,353 | +0.02(+0.05%) |
Sep 18, 2013 | 30.07 | 30.49 | 29.79 | 30.48 | 8,327,444 | +0.39(+1.31%) |
Sep 17, 2013 | 29.68 | 30.18 | 29.65 | 30.08 | 5,610,717 | +0.39(+1.33%) |
Sep 16, 2013 | 30.08 | 30.09 | 29.59 | 29.69 | 6,060,997 | -0.09(-0.31%) |
Sep 13, 2013 | 30.28 | 30.44 | 29.72 | 29.78 | 6,158,289 | -0.34(-1.14%) |
Sep 12, 2013 | 30.50 | 30.70 | 30.08 | 30.13 | 7,210,635 | -0.43(-1.40%) |
Sep 11, 2013 | 29.95 | 30.67 | 29.94 | 30.55 | 7,916,026 | +0.60(+2.01%) |
Sep 10, 2013 | 30.54 | 30.54 | 29.72 | 29.95 | 12,950,253 | -0.39(-1.30%) |
Sep 09, 2013 | 30.02 | 30.48 | 30.01 | 30.34 | 7,734,363 | +0.46(+1.54%) |
Sep 06, 2013 | 30.13 | 30.26 | 29.62 | 29.88 | 10,362,888 | -0.17(-0.56%) |
Sep 05, 2013 | 29.81 | 30.24 | 29.75 | 30.05 | 7,901,861 | +0.33(+1.10%) |
Sep 04, 2013 | 29.47 | 29.99 | 29.43 | 29.72 | 8,388,568 | +0.28(+0.94%) |
Sep 03, 2013 | 29.19 | 29.51 | 29.12 | 29.45 | 7,121,605 | +0.62(+2.15%) |
Aug 30, 2013 | 29.00 | 29.10 | 28.71 | 28.83 | 7,249,854 | -0.09(-0.32%) |
Aug 29, 2013 | 28.87 | 29.21 | 28.76 | 28.92 | 7,095,918 | -0.05(-0.17%) |
Aug 28, 2013 | 28.12 | 29.20 | 28.10 | 28.97 | 8,519,364 | +1.02(+3.65%) |
Aug 27, 2013 | 27.49 | 28.26 | 27.49 | 27.95 | 8,127,668 | +0.05(+0.18%) |
Aug 26, 2013 | 27.97 | 28.09 | 27.76 | 27.90 | 4,267,314 | -0.05(-0.18%) |
Aug 23, 2013 | 28.02 | 28.14 | 27.78 | 27.95 | 5,165,465 | -0.08(-0.27%) |
Aug 22, 2013 | 27.98 | 28.22 | 27.80 | 28.02 | 5,956,517 | +0.56(+2.04%) |
Aug 21, 2013 | 27.76 | 27.83 | 27.40 | 27.46 | 5,761,790 | -0.38(-1.35%) |
Aug 20, 2013 | 27.34 | 28.13 | 27.25 | 27.84 | 6,941,881 | +0.54(+1.96%) |
Aug 19, 2013 | 28.47 | 28.47 | 27.27 | 27.30 | 10,165,076 | -1.22(-4.29%) |
Aug 16, 2013 | 28.69 | 28.84 | 28.43 | 28.53 | 6,146,965 | -0.32(-1.13%) |
Aug 15, 2013 | 28.66 | 29.01 | 28.44 | 28.85 | 5,313,071 | +0.04(+0.14%) |
Aug 14, 2013 | 28.59 | 28.94 | 28.59 | 28.81 | 6,500,825 | +0.20(+0.70%) |
Aug 13, 2013 | 28.89 | 28.90 | 28.42 | 28.61 | 9,909,153 | -0.24(-0.84%) |
Aug 12, 2013 | 28.47 | 28.98 | 28.32 | 28.85 | 7,338,634 | +0.08(+0.29%) |
Aug 09, 2013 | 28.28 | 28.98 | 28.23 | 28.77 | 11,395,912 | -0.10(-0.35%) |
Aug 08, 2013 | 29.39 | 29.45 | 28.67 | 28.87 | 8,924,924 | -0.38(-1.31%) |
Aug 07, 2013 | 28.49 | 29.64 | 28.03 | 29.25 | 12,533,187 | -1.46(-4.75%) |
Aug 06, 2013 | 31.43 | 31.52 | 30.46 | 30.71 | 6,669,409 | -0.79(-2.51%) |
Aug 05, 2013 | 31.23 | 31.53 | 31.14 | 31.50 | 4,152,284 | +0.22(+0.72%) |
Aug 02, 2013 | 31.05 | 31.30 | 30.87 | 31.27 | 3,526,263 | +0.03(+0.11%) |
Aug 01, 2013 | 30.61 | 31.30 | 30.61 | 31.24 | 4,712,420 | +0.97(+3.19%) |
Jul 31, 2013 | 30.34 | 30.60 | 30.19 | 30.27 | 4,267,539 | +0.07(+0.22%) |
Jul 30, 2013 | 30.18 | 30.30 | 29.65 | 30.21 | 5,111,737 | +0.08(+0.28%) |
Jul 29, 2013 | 30.23 | 30.31 | 29.78 | 30.12 | 3,571,086 | -0.19(-0.63%) |
Jul 26, 2013 | 30.46 | 30.61 | 30.19 | 30.32 | 4,127,106 | -0.32(-1.06%) |
Jul 25, 2013 | 30.54 | 30.98 | 30.41 | 30.64 | 4,335,199 | -0.01(-0.03%) |
Jul 24, 2013 | 31.23 | 31.28 | 30.42 | 30.65 | 4,907,541 | -0.77(-2.44%) |
Jul 23, 2013 | 31.05 | 31.45 | 30.97 | 31.42 | 4,799,504 | +0.42(+1.34%) |
Jul 22, 2013 | 31.34 | 31.41 | 30.96 | 31.00 | 3,058,205 | -0.21(-0.67%) |
Jul 19, 2013 | 30.76 | 31.22 | 30.64 | 31.21 | 5,144,252 | +0.61(+1.99%) |
Jul 18, 2013 | 30.52 | 30.80 | 30.47 | 30.60 | 4,409,258 | +0.17(+0.57%) |
Jul 17, 2013 | 30.39 | 30.56 | 30.32 | 30.42 | 2,616,091 | +0.29(+0.97%) |
Jul 16, 2013 | 30.47 | 30.56 | 29.91 | 30.13 | 4,652,060 | -0.32(-1.04%) |
Jul 15, 2013 | 30.65 | 30.67 | 30.35 | 30.45 | 4,456,941 | -0.22(-0.73%) |
Jul 12, 2013 | 30.44 | 30.68 | 30.27 | 30.67 | 4,482,541 | +0.18(+0.60%) |
Jul 11, 2013 | 30.63 | 30.73 | 30.25 | 30.49 | 3,400,400 | +0.32(+1.05%) |
Jul 10, 2013 | 30.32 | 30.41 | 29.93 | 30.17 | 4,124,059 | -0.11(-0.36%) |
Jul 09, 2013 | 30.07 | 30.35 | 29.83 | 30.28 | 4,635,149 | +0.45(+1.51%) |
Jul 08, 2013 | 29.80 | 30.26 | 29.77 | 29.83 | 4,732,544 | +0.17(+0.59%) |
Jul 05, 2013 | 29.38 | 29.68 | 29.24 | 29.66 | 3,109,523 | +0.37(+1.28%) |
Jul 03, 2013 | 28.78 | 29.41 | 28.64 | 29.28 | 3,092,064 | +0.47(+1.65%) |
Jul 02, 2013 | 28.98 | 29.40 | 28.72 | 28.81 | 5,325,571 | -0.19(-0.66%) |
Jul 01, 2013 | 28.90 | 29.52 | 28.88 | 29.00 | 5,082,111 | +0.21(+0.72%) |
Jun 28, 2013 | 29.14 | 29.40 | 28.78 | 28.79 | 5,299,168 | -0.45(-1.54%) |
Jun 27, 2013 | 29.62 | 29.81 | 29.08 | 29.24 | 6,103,610 | -0.20(-0.68%) |
Jun 26, 2013 | 29.37 | 29.78 | 29.13 | 29.44 | 6,563,503 | +0.29(+1.00%) |
Jun 25, 2013 | 28.51 | 29.20 | 28.41 | 29.15 | 8,276,489 | +1.08(+3.86%) |
Jun 24, 2013 | 28.13 | 28.48 | 27.60 | 28.07 | 7,977,382 | -0.47(-1.63%) |
Jun 21, 2013 | 28.73 | 28.87 | 28.15 | 28.53 | 8,951,359 | -0.02(-0.06%) |
Jun 20, 2013 | 29.28 | 29.36 | 28.43 | 28.55 | 7,148,576 | -1.15(-3.87%) |
Jun 19, 2013 | 29.97 | 30.37 | 29.70 | 29.70 | 6,529,635 | -0.32(-1.05%) |
Jun 18, 2013 | 29.24 | 30.12 | 29.14 | 30.02 | 9,095,379 | +0.88(+3.03%) |
Jun 17, 2013 | 28.90 | 29.33 | 28.79 | 29.13 | 5,695,416 | +0.51(+1.77%) |
Jun 14, 2013 | 28.55 | 28.78 | 28.36 | 28.63 | 4,797,733 | +0.01(+0.03%) |
Jun 13, 2013 | 27.79 | 28.73 | 27.77 | 28.62 | 6,638,951 | +0.81(+2.90%) |
Jun 12, 2013 | 28.67 | 28.67 | 27.78 | 27.81 | 5,640,741 | -0.52(-1.85%) |
Jun 11, 2013 | 28.50 | 28.69 | 28.23 | 28.33 | 2,868,885 | -0.57(-1.96%) |
Jun 10, 2013 | 29.21 | 29.24 | 28.81 | 28.90 | 5,366,618 | -0.02(-0.06%) |
Jun 07, 2013 | 29.02 | 29.33 | 28.77 | 28.92 | 4,765,005 | +0.08(+0.29%) |
Jun 06, 2013 | 28.43 | 28.83 | 28.18 | 28.83 | 3,947,596 | +0.48(+1.70%) |
Jun 05, 2013 | 29.04 | 29.07 | 28.33 | 28.35 | 5,499,946 | -0.74(-2.55%) |
Jun 04, 2013 | 29.43 | 29.56 | 28.79 | 29.09 | 6,699,516 | -0.43(-1.47%) |
Jun 03, 2013 | 28.82 | 29.54 | 28.72 | 29.53 | 6,469,317 | +0.89(+3.11%) |
May 31, 2013 | 29.18 | 29.31 | 28.63 | 28.63 | 5,410,537 | -0.63(-2.16%) |
May 30, 2013 | 29.46 | 29.51 | 29.10 | 29.27 | 6,532,024 | -0.26(-0.87%) |
May 29, 2013 | 29.33 | 29.68 | 29.15 | 29.53 | 4,587,923 | -0.02(-0.06%) |
May 28, 2013 | 29.67 | 29.78 | 29.31 | 29.54 | 4,520,311 | +0.27(+0.94%) |
May 24, 2013 | 29.03 | 29.28 | 28.86 | 29.27 | 3,867,377 | -0.07(-0.23%) |
May 23, 2013 | 29.03 | 29.48 | 28.82 | 29.33 | 7,117,934 | -0.13(-0.45%) |
May 22, 2013 | 30.00 | 30.36 | 29.25 | 29.47 | 7,392,204 | -0.58(-1.94%) |
May 21, 2013 | 30.26 | 30.49 | 29.87 | 30.05 | 5,474,969 | -0.24(-0.80%) |
May 20, 2013 | 30.07 | 30.54 | 30.04 | 30.29 | 6,208,859 | +0.19(+0.64%) |
May 17, 2013 | 29.40 | 30.17 | 29.39 | 30.10 | 6,249,788 | +0.83(+2.84%) |
May 16, 2013 | 29.06 | 29.54 | 29.02 | 29.27 | 6,722,045 | +0.12(+0.43%) |
May 15, 2013 | 29.30 | 29.30 | 28.69 | 29.14 | 5,802,724 | +0.59(+2.07%) |
May 13, 2013 | 28.33 | 28.63 | 28.25 | 28.55 | 6,533,506 | +0.09(+0.32%) |
May 10, 2013 | 28.71 | 28.71 | 28.12 | 28.46 | 6,807,256 | -0.36(-1.24%) |
May 09, 2013 | 28.77 | 29.00 | 28.21 | 28.82 | 6,817,009 | +0.05(+0.17%) |
May 08, 2013 | 28.73 | 28.97 | 28.25 | 28.77 | 8,626,435 | +0.32(+1.14%) |
May 07, 2013 | 28.14 | 28.47 | 27.89 | 28.44 | 7,350,892 | +0.62(+2.23%) |
May 06, 2013 | 27.73 | 28.03 | 27.49 | 27.82 | 5,686,166 | +0.04(+0.15%) |
May 03, 2013 | 27.14 | 27.84 | 26.89 | 27.78 | 7,993,411 | +0.89(+3.30%) |
May 02, 2013 | 26.49 | 26.97 | 26.36 | 26.89 | 5,085,455 | +0.47(+1.79%) |
May 01, 2013 | 26.76 | 26.77 | 26.33 | 26.42 | 6,344,765 | -0.65(-2.39%) |
Apr 30, 2013 | 26.98 | 27.16 | 26.75 | 27.07 | 5,780,217 | +0.06(+0.21%) |
Apr 29, 2013 | 26.73 | 27.04 | 26.40 | 27.01 | 5,872,265 | +0.73(+2.77%) |
Apr 26, 2013 | 26.36 | 26.41 | 26.00 | 26.28 | 5,667,209 | -0.12(-0.47%) |
Apr 25, 2013 | 26.11 | 26.91 | 25.97 | 26.41 | 8,220,412 | +0.41(+1.59%) |
Apr 24, 2013 | 25.53 | 26.07 | 25.49 | 25.99 | 6,628,579 | +0.56(+2.22%) |
Apr 23, 2013 | 25.27 | 25.63 | 25.03 | 25.43 | 7,396,328 | +0.24(+0.95%) |
Apr 22, 2013 | 24.75 | 25.30 | 24.42 | 25.19 | 6,173,528 | +0.46(+1.84%) |
Apr 19, 2013 | 25.01 | 25.20 | 24.61 | 24.73 | 6,041,813 | -0.22(-0.86%) |
Apr 18, 2013 | 25.00 | 25.30 | 24.64 | 24.95 | 6,215,734 | +0.10(+0.40%) |
Apr 17, 2013 | 25.44 | 25.49 | 24.61 | 24.85 | 7,562,896 | -0.89(-3.44%) |
Apr 16, 2013 | 25.77 | 25.96 | 25.30 | 25.73 | 6,750,015 | +0.36(+1.44%) |
Apr 15, 2013 | 26.60 | 26.60 | 25.37 | 25.37 | 9,153,607 | -1.59(-5.90%) |
Apr 12, 2013 | 27.76 | 27.81 | 26.72 | 26.96 | 7,367,105 | -1.04(-3.73%) |
Apr 11, 2013 | 28.15 | 28.27 | 27.95 | 28.00 | 4,855,498 | -0.09(-0.32%) |
Apr 10, 2013 | 27.79 | 28.16 | 27.74 | 28.10 | 5,775,057 | +0.36(+1.31%) |
Apr 09, 2013 | 27.32 | 27.84 | 27.18 | 27.73 | 3,838,250 | +0.52(+1.92%) |
Apr 08, 2013 | 26.94 | 27.29 | 26.86 | 27.21 | 3,892,181 | +0.30(+1.11%) |
Apr 05, 2013 | 26.60 | 27.08 | 26.38 | 26.91 | 5,720,753 | -0.17(-0.64%) |
Apr 04, 2013 | 27.43 | 27.47 | 26.86 | 27.08 | 6,057,851 | -0.41(-1.51%) |
Apr 03, 2013 | 28.06 | 28.13 | 27.40 | 27.50 | 7,148,995 | -0.31(-1.13%) |
Apr 02, 2013 | 27.87 | 28.09 | 27.69 | 27.81 | 4,194,255 | -0.02(-0.09%) |
Apr 01, 2013 | 28.02 | 28.09 | 27.66 | 27.84 | 3,201,229 | -0.10(-0.36%) |
Mar 28, 2013 | 28.14 | 28.30 | 27.88 | 27.94 | 5,346,017 | -0.24(-0.85%) |
Mar 27, 2013 | 28.11 | 28.25 | 27.76 | 28.18 | 4,141,538 | -0.05(-0.18%) |
Mar 26, 2013 | 28.14 | 28.36 | 28.07 | 28.23 | 4,343,607 | +0.29(+1.04%) |
Mar 25, 2013 | 28.48 | 28.53 | 27.81 | 27.94 | 6,139,777 | -0.36(-1.29%) |
Mar 22, 2013 | 28.44 | 28.53 | 28.21 | 28.30 | 4,206,586 | +0.01(+0.03%) |
Mar 21, 2013 | 28.53 | 28.72 | 28.29 | 28.29 | 4,643,099 | -0.37(-1.30%) |
Mar 20, 2013 | 28.54 | 28.77 | 28.27 | 28.67 | 6,846,448 | +0.53(+1.88%) |
Mar 19, 2013 | 28.89 | 29.02 | 27.93 | 28.14 | 8,977,272 | -0.85(-2.92%) |
Mar 18, 2013 | 28.68 | 29.22 | 28.58 | 28.98 | 5,395,335 | -0.07(-0.26%) |
Mar 15, 2013 | 28.68 | 29.21 | 28.65 | 29.06 | 6,964,870 | +0.26(+0.89%) |
Mar 14, 2013 | 28.58 | 28.87 | 28.54 | 28.80 | 4,667,821 | +0.32(+1.13%) |
Mar 13, 2013 | 28.22 | 28.52 | 28.16 | 28.48 | 4,522,163 | +0.25(+0.88%) |
Mar 12, 2013 | 27.93 | 28.29 | 27.81 | 28.23 | 4,452,844 | +0.29(+1.04%) |
Mar 11, 2013 | 27.63 | 28.02 | 27.49 | 27.94 | 3,853,833 | +0.17(+0.63%) |
Mar 08, 2013 | 27.85 | 27.97 | 27.68 | 27.76 | 6,114,030 | +0.14(+0.51%) |
Mar 07, 2013 | 27.22 | 27.71 | 27.11 | 27.62 | 6,490,795 | +0.49(+1.80%) |
Mar 06, 2013 | 27.13 | 27.24 | 26.93 | 27.13 | 4,643,695 | +0.17(+0.65%) |
Mar 05, 2013 | 26.89 | 27.14 | 26.59 | 26.96 | 6,060,144 | +0.14(+0.52%) |
Mar 04, 2013 | 27.13 | 27.17 | 26.64 | 26.82 | 6,302,460 | -0.43(-1.58%) |