Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 37.37 | 38.50 | 37.32 | 38.26 | 1,973,661 | +0.63(+1.68%) |
Feb 27, 2014 | 36.79 | 37.65 | 36.72 | 37.63 | 1,296,065 | +0.77(+2.08%) |
Feb 26, 2014 | 37.32 | 37.51 | 36.69 | 36.87 | 1,279,484 | -0.22(-0.58%) |
Feb 25, 2014 | 37.37 | 37.55 | 36.87 | 37.08 | 857,539 | -0.32(-0.85%) |
Feb 24, 2014 | 36.84 | 37.78 | 36.66 | 37.40 | 1,143,822 | +0.74(+2.02%) |
Feb 21, 2014 | 36.79 | 37.03 | 36.53 | 36.66 | 1,031,099 | -0.13(-0.36%) |
Feb 20, 2014 | 36.57 | 36.90 | 36.24 | 36.79 | 1,141,438 | +0.24(+0.66%) |
Feb 19, 2014 | 36.77 | 37.38 | 36.52 | 36.55 | 1,264,001 | -0.42(-1.13%) |
Feb 18, 2014 | 36.60 | 37.11 | 36.60 | 36.97 | 868,302 | +0.27(+0.73%) |
Feb 14, 2014 | 37.14 | 36.70 | 36.70 | 36.70 | 911,649 | -0.48(-1.30%) |
Feb 13, 2014 | 36.32 | 37.29 | 36.21 | 37.18 | 1,956,963 | +0.50(+1.36%) |
Feb 12, 2014 | 35.52 | 36.72 | 35.52 | 36.68 | 2,894,205 | +1.36(+3.84%) |
Feb 11, 2014 | 35.25 | 35.58 | 35.10 | 35.33 | 2,333,191 | +0.14(+0.40%) |
Feb 10, 2014 | 34.97 | 35.44 | 34.85 | 35.18 | 1,635,730 | +0.34(+0.98%) |
Feb 07, 2014 | 34.49 | 34.94 | 34.43 | 34.84 | 1,635,555 | +0.57(+1.68%) |
Feb 06, 2014 | 33.52 | 34.34 | 33.51 | 34.27 | 1,349,144 | +0.97(+2.93%) |
Feb 05, 2014 | 33.59 | 33.71 | 32.97 | 33.29 | 2,038,326 | -0.57(-1.67%) |
Feb 04, 2014 | 33.44 | 33.93 | 33.21 | 33.86 | 2,386,932 | +0.48(+1.45%) |
Feb 03, 2014 | 35.13 | 35.23 | 33.38 | 33.38 | 2,195,231 | -1.88(-5.34%) |
Jan 31, 2014 | 35.19 | 35.56 | 34.34 | 35.26 | 2,033,694 | -0.79(-2.19%) |
Jan 30, 2014 | 35.89 | 36.24 | 35.64 | 36.05 | 1,987,948 | +0.61(+1.71%) |
Jan 29, 2014 | 35.18 | 35.72 | 35.17 | 35.44 | 1,860,292 | -0.24(-0.68%) |
Jan 28, 2014 | 34.62 | 35.68 | 34.57 | 35.68 | 2,534,467 | +1.26(+3.65%) |
Jan 27, 2014 | 35.24 | 35.26 | 34.09 | 34.43 | 2,242,725 | -0.73(-2.08%) |
Jan 24, 2014 | 36.15 | 36.19 | 35.11 | 35.16 | 1,813,153 | -1.42(-3.89%) |
Jan 23, 2014 | 37.52 | 37.62 | 36.32 | 36.58 | 1,604,630 | -1.30(-3.43%) |
Jan 22, 2014 | 36.99 | 38.09 | 36.99 | 37.88 | 2,429,008 | +1.08(+2.94%) |
Jan 21, 2014 | 36.79 | 37.05 | 36.48 | 36.80 | 1,544,945 | +0.24(+0.66%) |
Jan 17, 2014 | 36.67 | 36.56 | 36.56 | 36.56 | 2,623,004 | -0.28(-0.77%) |
Jan 16, 2014 | 36.53 | 36.84 | 36.43 | 36.84 | 2,506,958 | +0.32(+0.89%) |
Jan 15, 2014 | 36.58 | 36.85 | 36.17 | 36.52 | 3,520,112 | -0.07(-0.18%) |
Jan 14, 2014 | 36.18 | 36.67 | 36.13 | 36.58 | 4,998,603 | +0.57(+1.57%) |
Jan 13, 2014 | 36.89 | 37.10 | 35.88 | 36.02 | 3,329,368 | -0.49(-1.35%) |
Jan 10, 2014 | 36.72 | 36.77 | 36.18 | 36.51 | 2,338,998 | -0.07(-0.20%) |
Jan 09, 2014 | 36.63 | 36.92 | 36.52 | 36.58 | 2,610,263 | +0.17(+0.46%) |
Jan 08, 2014 | 36.72 | 36.82 | 36.34 | 36.42 | 1,482,241 | -0.28(-0.77%) |
Jan 07, 2014 | 36.62 | 36.86 | 36.41 | 36.70 | 1,793,792 | +0.48(+1.33%) |
Jan 06, 2014 | 36.55 | 36.67 | 36.12 | 36.22 | 966,322 | -0.07(-0.18%) |
Jan 03, 2014 | 35.84 | 36.37 | 35.84 | 36.28 | 1,376,876 | +0.42(+1.18%) |
Jan 02, 2014 | 36.16 | 36.22 | 35.54 | 35.86 | 1,037,015 | -0.34(-0.94%) |
Dec 31, 2013 | 36.17 | 36.20 | 36.20 | 36.20 | 998,850 | +0.01(+0.02%) |
Dec 30, 2013 | 36.32 | 36.58 | 36.10 | 36.19 | 806,342 | -0.17(-0.48%) |
Dec 27, 2013 | 36.58 | 36.62 | 36.26 | 36.37 | 784,245 | -0.08(-0.23%) |
Dec 26, 2013 | 36.63 | 36.71 | 36.41 | 36.45 | 838,167 | -0.08(-0.23%) |
Dec 24, 2013 | 36.53 | 36.63 | 36.47 | 36.53 | 338,898 | -0.01(-0.02%) |
Dec 23, 2013 | 36.47 | 36.70 | 36.43 | 36.54 | 1,311,812 | +0.35(+0.97%) |
Dec 20, 2013 | 36.20 | 36.43 | 36.11 | 36.19 | 2,454,832 | +0.08(+0.23%) |
Dec 19, 2013 | 36.04 | 36.35 | 35.82 | 36.11 | 2,255,996 | -0.04(-0.12%) |
Dec 18, 2013 | 35.40 | 36.20 | 35.36 | 36.15 | 3,630,283 | +0.76(+2.14%) |
Dec 17, 2013 | 35.05 | 35.58 | 34.95 | 35.39 | 2,726,220 | +0.39(+1.12%) |
Dec 16, 2013 | 34.60 | 35.30 | 34.58 | 35.00 | 1,921,711 | +0.55(+1.60%) |
Dec 13, 2013 | 33.94 | 34.56 | 33.83 | 34.45 | 1,472,658 | +0.62(+1.85%) |
Dec 12, 2013 | 33.81 | 34.05 | 33.56 | 33.83 | 1,899,865 | +0.02(+0.07%) |
Dec 11, 2013 | 34.12 | 34.42 | 33.74 | 33.80 | 3,217,089 | -0.17(-0.49%) |
Dec 10, 2013 | 33.30 | 34.36 | 33.25 | 33.97 | 3,470,516 | +0.50(+1.49%) |
Dec 09, 2013 | 32.90 | 33.48 | 32.90 | 33.47 | 1,944,436 | +0.36(+1.08%) |
Dec 06, 2013 | 32.44 | 33.25 | 32.41 | 33.11 | 2,050,021 | +1.17(+3.66%) |
Dec 05, 2013 | 32.12 | 32.20 | 31.66 | 31.94 | 1,332,132 | -0.33(-1.03%) |
Dec 04, 2013 | 32.25 | 32.75 | 31.94 | 32.27 | 867,593 | -0.16(-0.49%) |
Dec 03, 2013 | 32.96 | 33.13 | 32.21 | 32.43 | 1,147,629 | -0.65(-1.96%) |
Dec 02, 2013 | 32.48 | 33.24 | 32.48 | 33.08 | 1,910,832 | +0.62(+1.92%) |
Nov 29, 2013 | 32.65 | 32.92 | 32.45 | 32.46 | 802,562 | -0.17(-0.53%) |
Nov 27, 2013 | 32.37 | 32.67 | 32.32 | 32.63 | 1,488,739 | +0.30(+0.92%) |
Nov 26, 2013 | 32.51 | 32.74 | 32.31 | 32.33 | 1,599,888 | -0.17(-0.54%) |
Nov 25, 2013 | 32.55 | 32.69 | 32.41 | 32.51 | 1,243,048 | +0.02(+0.05%) |
Nov 22, 2013 | 32.64 | 32.70 | 32.33 | 32.49 | 1,245,480 | -0.12(-0.36%) |
Nov 21, 2013 | 32.33 | 32.80 | 32.26 | 32.60 | 2,121,529 | +0.46(+1.45%) |
Nov 20, 2013 | 32.41 | 32.52 | 32.07 | 32.14 | 1,721,482 | -0.22(-0.69%) |
Nov 19, 2013 | 32.59 | 32.73 | 32.30 | 32.36 | 1,386,664 | -0.25(-0.76%) |
Nov 18, 2013 | 32.92 | 33.16 | 32.52 | 32.61 | 1,754,646 | -0.18(-0.56%) |
Nov 15, 2013 | 32.90 | 33.09 | 32.77 | 32.80 | 1,350,686 | -0.15(-0.45%) |
Nov 14, 2013 | 33.02 | 33.19 | 32.70 | 32.94 | 1,787,612 | +0.08(+0.25%) |
Nov 13, 2013 | 32.60 | 32.90 | 32.55 | 32.86 | 1,338,430 | +0.13(+0.41%) |
Nov 12, 2013 | 33.02 | 33.30 | 32.65 | 32.73 | 1,626,414 | -0.51(-1.55%) |
Nov 11, 2013 | 32.75 | 33.74 | 32.52 | 33.24 | 2,008,324 | +0.42(+1.29%) |
Nov 08, 2013 | 32.18 | 32.83 | 32.11 | 32.82 | 1,471,991 | +0.80(+2.51%) |
Nov 07, 2013 | 32.68 | 32.78 | 31.93 | 32.02 | 1,820,873 | -0.61(-1.88%) |
Nov 06, 2013 | 32.52 | 32.74 | 32.37 | 32.63 | 944,945 | +0.22(+0.69%) |
Nov 05, 2013 | 32.26 | 32.48 | 32.14 | 32.41 | 1,008,794 | +0.09(+0.28%) |
Nov 04, 2013 | 32.12 | 32.42 | 32.06 | 32.31 | 1,167,014 | +0.27(+0.85%) |
Nov 01, 2013 | 32.00 | 32.15 | 31.71 | 32.04 | 1,130,047 | +0.12(+0.36%) |
Oct 31, 2013 | 31.93 | 32.31 | 31.75 | 31.92 | 1,766,898 | -0.20(-0.62%) |
Oct 30, 2013 | 32.36 | 32.69 | 32.07 | 32.12 | 2,434,549 | -0.23(-0.72%) |
Oct 29, 2013 | 31.87 | 32.38 | 31.84 | 32.36 | 1,279,039 | +0.59(+1.85%) |
Oct 28, 2013 | 31.53 | 31.88 | 31.30 | 31.77 | 1,499,360 | +0.31(+0.98%) |
Oct 25, 2013 | 30.63 | 31.83 | 30.63 | 31.46 | 2,383,221 | +0.86(+2.82%) |
Oct 24, 2013 | 30.27 | 30.82 | 30.11 | 30.60 | 1,648,760 | +0.36(+1.18%) |
Oct 23, 2013 | 30.46 | 30.55 | 30.13 | 30.24 | 1,172,042 | -0.36(-1.17%) |
Oct 22, 2013 | 30.53 | 30.75 | 30.27 | 30.60 | 991,092 | +0.26(+0.85%) |
Oct 21, 2013 | 30.58 | 30.74 | 30.28 | 30.34 | 2,078,243 | -0.16(-0.52%) |
Oct 18, 2013 | 30.22 | 30.63 | 30.15 | 30.50 | 1,493,509 | +0.42(+1.41%) |
Oct 17, 2013 | 29.37 | 30.13 | 29.29 | 30.07 | 1,390,468 | +0.57(+1.94%) |
Oct 16, 2013 | 29.34 | 29.74 | 29.21 | 29.50 | 1,528,867 | +0.37(+1.25%) |
Oct 15, 2013 | 29.17 | 29.38 | 28.92 | 29.14 | 1,963,530 | +0.06(+0.20%) |
Oct 14, 2013 | 28.55 | 29.15 | 28.42 | 29.08 | 813,892 | +0.29(+1.01%) |
Oct 11, 2013 | 28.49 | 28.99 | 28.39 | 28.79 | 1,046,156 | +0.22(+0.78%) |
Oct 10, 2013 | 27.92 | 28.62 | 27.88 | 28.56 | 2,037,634 | +1.19(+4.33%) |
Oct 09, 2013 | 27.09 | 27.48 | 26.92 | 27.38 | 1,407,885 | +0.32(+1.20%) |
Oct 08, 2013 | 27.90 | 28.02 | 27.04 | 27.05 | 1,437,884 | -0.90(-3.21%) |
Oct 07, 2013 | 27.95 | 28.23 | 27.77 | 27.95 | 1,077,673 | -0.32(-1.12%) |
Oct 04, 2013 | 27.92 | 28.31 | 27.83 | 28.26 | 1,155,811 | +0.41(+1.46%) |
Oct 03, 2013 | 28.15 | 28.26 | 27.56 | 27.86 | 1,659,347 | -0.32(-1.15%) |
Oct 02, 2013 | 27.88 | 28.19 | 27.79 | 28.18 | 1,119,604 | +0.13(+0.47%) |
Oct 01, 2013 | 27.68 | 28.09 | 27.63 | 28.05 | 1,332,986 | +0.41(+1.47%) |
Sep 30, 2013 | 27.63 | 27.85 | 27.49 | 27.64 | 1,392,164 | -0.37(-1.33%) |
Sep 27, 2013 | 28.04 | 28.08 | 27.84 | 28.01 | 1,008,326 | -0.22(-0.79%) |
Sep 26, 2013 | 28.18 | 28.41 | 28.04 | 28.24 | 695,503 | +0.07(+0.23%) |
Sep 25, 2013 | 28.13 | 28.35 | 27.89 | 28.17 | 1,176,848 | +0.00(+0.00%) |
Sep 24, 2013 | 28.27 | 28.53 | 28.07 | 28.17 | 948,644 | -0.05(-0.18%) |
Sep 23, 2013 | 28.44 | 28.53 | 28.14 | 28.22 | 879,338 | -0.34(-1.19%) |
Sep 20, 2013 | 28.96 | 29.15 | 28.43 | 28.56 | 2,182,887 | -0.31(-1.06%) |
Sep 19, 2013 | 28.88 | 29.20 | 28.86 | 28.87 | 1,490,606 | +0.07(+0.23%) |
Sep 18, 2013 | 28.49 | 28.96 | 28.37 | 28.80 | 1,334,493 | +0.26(+0.93%) |
Sep 17, 2013 | 28.30 | 28.79 | 28.28 | 28.53 | 1,361,899 | +0.21(+0.73%) |
Sep 16, 2013 | 28.59 | 28.59 | 28.23 | 28.33 | 1,459,011 | +0.23(+0.82%) |
Sep 13, 2013 | 28.11 | 28.17 | 27.81 | 28.10 | 933,752 | -0.01(-0.03%) |
Sep 12, 2013 | 28.52 | 28.58 | 27.99 | 28.11 | 1,896,158 | -0.32(-1.13%) |
Sep 11, 2013 | 28.80 | 28.87 | 28.22 | 28.43 | 1,632,842 | -0.39(-1.35%) |
Sep 10, 2013 | 28.35 | 28.88 | 28.35 | 28.82 | 1,401,907 | +0.66(+2.35%) |
Sep 09, 2013 | 27.78 | 28.30 | 27.50 | 28.15 | 2,404,969 | +0.47(+1.70%) |
Sep 06, 2013 | 27.56 | 27.84 | 27.01 | 27.68 | 1,337,175 | +0.21(+0.75%) |
Sep 05, 2013 | 27.51 | 27.80 | 27.43 | 27.48 | 985,415 | -0.09(-0.33%) |
Sep 04, 2013 | 27.21 | 27.94 | 27.14 | 27.57 | 1,691,385 | +0.45(+1.68%) |
Sep 03, 2013 | 27.29 | 27.58 | 26.87 | 27.11 | 812,916 | +0.23(+0.86%) |
Aug 30, 2013 | 27.35 | 27.39 | 26.80 | 26.88 | 872,621 | -0.43(-1.57%) |
Aug 29, 2013 | 26.75 | 27.63 | 26.71 | 27.31 | 1,093,043 | +0.41(+1.51%) |
Aug 28, 2013 | 26.91 | 27.19 | 26.77 | 26.91 | 1,368,912 | -0.03(-0.12%) |
Aug 27, 2013 | 27.23 | 27.34 | 26.90 | 26.94 | 1,709,625 | -0.60(-2.16%) |
Aug 26, 2013 | 27.63 | 27.86 | 27.53 | 27.53 | 1,008,934 | -0.07(-0.24%) |
Aug 23, 2013 | 27.60 | 27.67 | 27.28 | 27.60 | 835,748 | +0.07(+0.27%) |
Aug 22, 2013 | 27.14 | 27.65 | 27.04 | 27.53 | 960,222 | +0.53(+1.96%) |
Aug 21, 2013 | 26.93 | 27.28 | 26.73 | 27.00 | 1,689,250 | -0.02(-0.09%) |
Aug 20, 2013 | 26.68 | 27.18 | 26.54 | 27.02 | 1,147,952 | +0.36(+1.33%) |
Aug 19, 2013 | 26.95 | 27.03 | 26.60 | 26.67 | 1,894,641 | -0.41(-1.53%) |
Aug 16, 2013 | 27.20 | 27.33 | 26.84 | 27.08 | 2,127,661 | -0.22(-0.82%) |
Aug 15, 2013 | 27.71 | 27.71 | 27.15 | 27.30 | 2,209,116 | -0.80(-2.85%) |
Aug 14, 2013 | 27.82 | 28.37 | 27.82 | 28.11 | 1,848,262 | +0.21(+0.77%) |
Aug 13, 2013 | 27.77 | 28.15 | 27.59 | 27.89 | 1,278,152 | +0.17(+0.63%) |
Aug 12, 2013 | 27.58 | 27.92 | 27.58 | 27.72 | 1,344,338 | -0.05(-0.18%) |
Aug 09, 2013 | 27.64 | 27.93 | 27.64 | 27.77 | 957,530 | +0.11(+0.39%) |
Aug 08, 2013 | 27.87 | 27.94 | 27.49 | 27.66 | 1,542,927 | -0.07(-0.24%) |
Aug 07, 2013 | 28.11 | 28.11 | 27.63 | 27.72 | 2,106,093 | -0.46(-1.64%) |
Aug 06, 2013 | 28.54 | 28.82 | 28.15 | 28.19 | 1,218,144 | -0.47(-1.64%) |
Aug 05, 2013 | 28.65 | 28.82 | 28.54 | 28.66 | 978,144 | -0.07(-0.23%) |
Aug 02, 2013 | 28.73 | 28.91 | 28.63 | 28.73 | 956,686 | -0.17(-0.57%) |
Aug 01, 2013 | 28.82 | 29.06 | 28.73 | 28.89 | 1,584,825 | +0.46(+1.63%) |
Jul 31, 2013 | 28.55 | 28.82 | 28.37 | 28.43 | 1,839,756 | -0.07(-0.23%) |
Jul 30, 2013 | 28.88 | 28.93 | 28.35 | 28.49 | 2,087,876 | -0.20(-0.69%) |
Jul 29, 2013 | 28.82 | 29.03 | 28.56 | 28.69 | 1,349,549 | -0.27(-0.94%) |
Jul 26, 2013 | 28.64 | 28.96 | 28.50 | 28.96 | 1,906,405 | +0.12(+0.40%) |
Jul 25, 2013 | 28.50 | 29.63 | 28.50 | 28.85 | 4,071,710 | +0.72(+2.56%) |
Jul 24, 2013 | 28.73 | 28.88 | 27.94 | 28.13 | 2,680,193 | -0.70(-2.44%) |
Jul 23, 2013 | 28.63 | 28.93 | 28.56 | 28.83 | 1,851,302 | +0.21(+0.75%) |
Jul 22, 2013 | 28.27 | 28.64 | 28.22 | 28.62 | 1,655,637 | +0.36(+1.29%) |
Jul 19, 2013 | 27.91 | 28.33 | 27.61 | 28.25 | 1,675,760 | +0.31(+1.09%) |
Jul 18, 2013 | 27.77 | 28.05 | 27.73 | 27.95 | 1,752,520 | +0.40(+1.44%) |
Jul 17, 2013 | 27.15 | 27.72 | 27.07 | 27.55 | 1,650,232 | +0.49(+1.80%) |
Jul 16, 2013 | 27.19 | 27.34 | 27.06 | 27.06 | 1,214,390 | -0.12(-0.43%) |
Jul 15, 2013 | 26.99 | 27.42 | 26.82 | 27.18 | 1,455,809 | +0.20(+0.74%) |
Jul 12, 2013 | 27.06 | 27.18 | 26.79 | 26.98 | 1,393,349 | -0.09(-0.34%) |
Jul 11, 2013 | 26.65 | 27.47 | 26.63 | 27.07 | 4,109,651 | +0.98(+3.74%) |
Jul 10, 2013 | 26.20 | 26.29 | 25.95 | 26.10 | 1,490,169 | -0.09(-0.35%) |
Jul 09, 2013 | 25.56 | 26.37 | 25.38 | 26.19 | 2,345,402 | +0.87(+3.43%) |
Jul 08, 2013 | 25.74 | 25.91 | 25.26 | 25.32 | 1,974,577 | -0.31(-1.19%) |
Jul 05, 2013 | 25.89 | 25.89 | 25.03 | 25.63 | 2,513,515 | +0.02(+0.10%) |
Jul 03, 2013 | 25.69 | 25.91 | 25.54 | 25.60 | 801,172 | -0.27(-1.05%) |
Jul 02, 2013 | 25.86 | 26.21 | 25.74 | 25.87 | 1,790,746 | -0.01(-0.03%) |
Jul 01, 2013 | 25.70 | 26.18 | 25.63 | 25.88 | 2,555,035 | +0.25(+0.97%) |
Jun 28, 2013 | 25.79 | 25.79 | 25.29 | 25.63 | 3,212,838 | -0.32(-1.24%) |
Jun 27, 2013 | 25.69 | 26.03 | 25.52 | 25.96 | 2,490,518 | +0.45(+1.78%) |
Jun 26, 2013 | 25.60 | 25.93 | 25.50 | 25.50 | 1,764,461 | +0.11(+0.42%) |
Jun 25, 2013 | 25.10 | 25.52 | 24.96 | 25.39 | 2,071,067 | +0.63(+2.54%) |
Jun 24, 2013 | 24.87 | 25.06 | 24.20 | 24.77 | 3,260,048 | -0.47(-1.87%) |
Jun 21, 2013 | 25.58 | 25.69 | 25.09 | 25.24 | 3,680,778 | -0.13(-0.52%) |
Jun 20, 2013 | 26.37 | 26.42 | 25.31 | 25.37 | 4,641,014 | -1.30(-4.87%) |
Jun 19, 2013 | 27.77 | 27.89 | 26.64 | 26.67 | 3,914,369 | -1.09(-3.93%) |
Jun 18, 2013 | 27.52 | 27.91 | 27.39 | 27.76 | 1,778,386 | +0.33(+1.21%) |
Jun 17, 2013 | 27.20 | 28.00 | 27.20 | 27.43 | 2,700,779 | +0.46(+1.72%) |
Jun 14, 2013 | 27.56 | 27.58 | 26.89 | 26.96 | 1,254,911 | -0.61(-2.22%) |
Jun 13, 2013 | 26.78 | 27.62 | 26.54 | 27.58 | 3,002,170 | +0.76(+2.84%) |
Jun 12, 2013 | 26.80 | 27.23 | 26.66 | 26.82 | 4,526,742 | -0.74(-2.70%) |
Jun 11, 2013 | 27.94 | 28.21 | 27.48 | 27.56 | 2,038,036 | -0.69(-2.46%) |
Jun 10, 2013 | 28.32 | 28.45 | 28.06 | 28.25 | 1,524,107 | +0.10(+0.35%) |
Jun 07, 2013 | 28.32 | 28.58 | 27.86 | 28.15 | 3,290,284 | +0.15(+0.53%) |
Jun 06, 2013 | 27.55 | 28.01 | 27.25 | 28.01 | 2,575,176 | +0.44(+1.61%) |
Jun 05, 2013 | 28.20 | 28.29 | 27.43 | 27.56 | 2,233,691 | -0.75(-2.65%) |
Jun 04, 2013 | 28.86 | 29.20 | 28.21 | 28.31 | 1,694,926 | -0.51(-1.77%) |
Jun 03, 2013 | 28.94 | 29.25 | 28.25 | 28.82 | 2,275,981 | -0.03(-0.11%) |
May 31, 2013 | 29.46 | 29.71 | 28.85 | 28.85 | 1,976,138 | -0.75(-2.53%) |
May 30, 2013 | 29.04 | 29.74 | 28.99 | 29.60 | 1,212,981 | +0.59(+2.04%) |
May 29, 2013 | 29.36 | 29.45 | 28.89 | 29.01 | 2,115,457 | -0.56(-1.89%) |
May 28, 2013 | 29.22 | 29.97 | 29.19 | 29.57 | 1,838,446 | +0.74(+2.57%) |
May 24, 2013 | 28.34 | 28.88 | 28.34 | 28.83 | 967,991 | +0.07(+0.26%) |
May 23, 2013 | 28.57 | 28.99 | 28.34 | 28.76 | 1,684,828 | -0.30(-1.05%) |
May 22, 2013 | 29.75 | 30.50 | 28.85 | 29.06 | 2,462,529 | -0.69(-2.33%) |
May 21, 2013 | 29.64 | 29.98 | 29.61 | 29.75 | 1,019,959 | +0.03(+0.11%) |
May 20, 2013 | 29.76 | 30.16 | 29.67 | 29.72 | 1,586,269 | -0.03(-0.11%) |
May 17, 2013 | 29.22 | 29.77 | 29.20 | 29.75 | 1,781,376 | +0.70(+2.41%) |
May 16, 2013 | 28.68 | 29.27 | 28.62 | 29.05 | 2,809,231 | +0.35(+1.20%) |
May 15, 2013 | 28.45 | 28.74 | 28.44 | 28.71 | 3,421,857 | +0.47(+1.66%) |
May 13, 2013 | 28.07 | 28.43 | 28.01 | 28.24 | 1,411,959 | +0.11(+0.38%) |
May 10, 2013 | 27.68 | 28.25 | 27.53 | 28.13 | 1,524,367 | +0.43(+1.55%) |
May 09, 2013 | 27.45 | 28.10 | 27.45 | 27.70 | 2,156,943 | +0.21(+0.75%) |
May 08, 2013 | 27.10 | 27.56 | 27.02 | 27.50 | 1,079,184 | +0.37(+1.37%) |
May 07, 2013 | 27.10 | 27.20 | 26.81 | 27.12 | 1,167,102 | +0.12(+0.43%) |
May 06, 2013 | 26.60 | 27.14 | 26.44 | 27.01 | 1,762,543 | +0.54(+2.02%) |
May 03, 2013 | 26.42 | 26.55 | 26.14 | 26.47 | 1,836,272 | +0.34(+1.29%) |
May 02, 2013 | 25.86 | 26.17 | 25.64 | 26.14 | 1,715,145 | +0.40(+1.57%) |
May 01, 2013 | 26.35 | 26.35 | 25.67 | 25.73 | 1,716,469 | -0.50(-1.91%) |
Apr 30, 2013 | 25.69 | 26.28 | 25.46 | 26.24 | 2,519,191 | +0.40(+1.53%) |
Apr 29, 2013 | 25.74 | 26.08 | 25.58 | 25.84 | 1,347,101 | +0.25(+0.97%) |
Apr 26, 2013 | 25.69 | 25.72 | 25.49 | 25.59 | 1,059,497 | -0.09(-0.35%) |
Apr 25, 2013 | 25.64 | 25.94 | 25.58 | 25.68 | 856,342 | +0.15(+0.58%) |
Apr 24, 2013 | 25.27 | 25.57 | 25.23 | 25.54 | 899,599 | +0.26(+1.04%) |
Apr 23, 2013 | 25.14 | 25.48 | 25.02 | 25.27 | 1,647,105 | +0.32(+1.29%) |
Apr 22, 2013 | 24.91 | 24.97 | 24.56 | 24.95 | 1,022,703 | +0.09(+0.36%) |
Apr 19, 2013 | 24.65 | 24.89 | 24.48 | 24.86 | 1,461,077 | +0.35(+1.44%) |
Apr 18, 2013 | 24.77 | 24.84 | 24.38 | 24.51 | 1,498,299 | -0.26(-1.06%) |
Apr 17, 2013 | 25.36 | 25.47 | 24.69 | 24.77 | 2,899,360 | -0.92(-3.59%) |
Apr 16, 2013 | 25.64 | 25.79 | 25.49 | 25.69 | 1,444,107 | +0.30(+1.20%) |
Apr 15, 2013 | 26.30 | 26.34 | 25.38 | 25.39 | 1,438,546 | -1.05(-3.96%) |
Apr 12, 2013 | 26.28 | 26.52 | 26.28 | 26.43 | 862,707 | +0.01(+0.03%) |
Apr 11, 2013 | 26.43 | 26.73 | 26.32 | 26.42 | 1,224,845 | -0.12(-0.43%) |
Apr 10, 2013 | 25.78 | 26.64 | 25.77 | 26.54 | 1,777,728 | +0.82(+3.20%) |
Apr 09, 2013 | 25.95 | 26.00 | 25.68 | 25.72 | 1,530,130 | -0.16(-0.64%) |
Apr 08, 2013 | 25.39 | 25.88 | 25.17 | 25.88 | 1,471,783 | +0.57(+2.24%) |
Apr 05, 2013 | 24.93 | 25.36 | 24.55 | 25.31 | 1,967,446 | -0.04(-0.16%) |
Apr 04, 2013 | 25.09 | 25.51 | 25.07 | 25.35 | 1,084,231 | +0.25(+0.98%) |
Apr 03, 2013 | 25.58 | 25.71 | 24.94 | 25.11 | 2,947,537 | -0.96(-3.67%) |
Apr 02, 2013 | 26.02 | 26.23 | 25.90 | 26.06 | 1,316,316 | +0.07(+0.29%) |
Apr 01, 2013 | 26.45 | 26.46 | 25.91 | 25.99 | 1,048,246 | -0.49(-1.84%) |
Mar 28, 2013 | 26.27 | 26.53 | 26.14 | 26.47 | 1,590,161 | +0.19(+0.72%) |
Mar 27, 2013 | 26.04 | 26.30 | 25.85 | 26.28 | 2,158,958 | -0.01(-0.03%) |
Mar 26, 2013 | 26.11 | 26.32 | 26.10 | 26.29 | 1,774,584 | +0.28(+1.08%) |
Mar 25, 2013 | 26.30 | 26.37 | 25.82 | 26.01 | 1,381,630 | -0.09(-0.35%) |
Mar 22, 2013 | 26.28 | 26.34 | 25.99 | 26.10 | 1,555,384 | +0.02(+0.09%) |
Mar 21, 2013 | 26.56 | 26.84 | 26.03 | 26.08 | 3,554,165 | -0.17(-0.66%) |
Mar 20, 2013 | 26.11 | 26.45 | 25.94 | 26.25 | 1,132,370 | +0.35(+1.34%) |
Mar 19, 2013 | 26.13 | 26.38 | 25.68 | 25.91 | 1,708,850 | -0.17(-0.66%) |
Mar 18, 2013 | 25.96 | 26.29 | 25.80 | 26.08 | 1,470,372 | -0.23(-0.88%) |
Mar 15, 2013 | 26.42 | 26.53 | 26.09 | 26.31 | 2,971,287 | -0.15(-0.56%) |
Mar 14, 2013 | 25.91 | 26.82 | 25.54 | 26.46 | 4,323,182 | +0.60(+2.32%) |
Mar 13, 2013 | 25.24 | 25.91 | 25.06 | 25.86 | 3,508,635 | +0.64(+2.55%) |
Mar 12, 2013 | 25.03 | 25.30 | 24.90 | 25.21 | 1,932,622 | +0.20(+0.79%) |
Mar 11, 2013 | 24.70 | 25.02 | 24.64 | 25.02 | 1,152,067 | +0.27(+1.09%) |
Mar 08, 2013 | 24.81 | 24.87 | 24.37 | 24.75 | 1,511,714 | +0.16(+0.67%) |
Mar 07, 2013 | 24.32 | 24.91 | 24.27 | 24.58 | 2,707,356 | +0.33(+1.35%) |
Mar 06, 2013 | 24.06 | 24.45 | 24.01 | 24.25 | 2,143,886 | +0.31(+1.30%) |
Mar 05, 2013 | 23.53 | 24.16 | 23.48 | 23.94 | 2,811,235 | +0.66(+2.86%) |
Mar 04, 2013 | 23.16 | 23.33 | 22.91 | 23.28 | 1,425,180 | +0.08(+0.35%) |