Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 31.65 | 31.75 | 31.27 | 31.51 | 1,545,487 | -0.09(-0.29%) |
Feb 27, 2014 | 31.59 | 31.80 | 31.36 | 31.60 | 1,305,900 | -0.11(-0.36%) |
Feb 26, 2014 | 31.35 | 31.82 | 31.26 | 31.71 | 2,715,979 | +0.46(+1.47%) |
Feb 25, 2014 | 30.59 | 31.34 | 30.36 | 31.25 | 3,479,248 | +0.69(+2.25%) |
Feb 24, 2014 | 30.46 | 30.72 | 30.22 | 30.57 | 1,770,226 | +0.35(+1.15%) |
Feb 21, 2014 | 30.28 | 30.41 | 30.04 | 30.22 | 858,619 | -0.05(-0.15%) |
Feb 20, 2014 | 29.80 | 30.30 | 29.77 | 30.26 | 1,820,105 | +0.50(+1.68%) |
Feb 19, 2014 | 29.29 | 30.07 | 29.21 | 29.76 | 2,088,547 | +0.42(+1.42%) |
Feb 18, 2014 | 29.46 | 29.49 | 29.05 | 29.35 | 1,724,426 | -0.08(-0.26%) |
Feb 14, 2014 | 29.46 | 29.42 | 29.42 | 29.42 | 1,110,464 | -0.20(-0.66%) |
Feb 13, 2014 | 29.30 | 29.72 | 29.24 | 29.62 | 1,425,625 | +0.05(+0.15%) |
Feb 12, 2014 | 29.67 | 29.87 | 29.41 | 29.58 | 1,815,337 | -0.09(-0.31%) |
Feb 11, 2014 | 29.02 | 29.74 | 28.90 | 29.67 | 1,853,345 | +0.60(+2.08%) |
Feb 10, 2014 | 29.30 | 29.45 | 28.81 | 29.06 | 1,463,539 | -0.15(-0.52%) |
Feb 07, 2014 | 29.21 | 29.62 | 29.00 | 29.21 | 1,163,400 | +0.24(+0.83%) |
Feb 06, 2014 | 28.72 | 29.39 | 28.59 | 28.97 | 1,379,860 | +0.30(+1.05%) |
Feb 05, 2014 | 28.28 | 28.80 | 28.14 | 28.67 | 2,034,854 | +0.31(+1.09%) |
Feb 04, 2014 | 27.95 | 28.43 | 27.69 | 28.36 | 3,333,598 | +0.61(+2.21%) |
Feb 03, 2014 | 29.06 | 29.13 | 27.69 | 27.75 | 3,402,108 | -1.41(-4.84%) |
Jan 31, 2014 | 28.95 | 29.39 | 28.76 | 29.16 | 1,767,080 | -0.12(-0.41%) |
Jan 30, 2014 | 28.70 | 29.36 | 28.62 | 29.28 | 2,430,987 | +0.85(+3.00%) |
Jan 29, 2014 | 28.65 | 28.96 | 28.39 | 28.43 | 2,269,827 | -0.42(-1.44%) |
Jan 28, 2014 | 28.77 | 29.26 | 28.59 | 28.84 | 2,708,657 | +0.13(+0.45%) |
Jan 27, 2014 | 28.78 | 29.33 | 28.71 | 28.71 | 3,279,753 | +0.41(+1.44%) |
Jan 24, 2014 | 28.68 | 28.69 | 28.30 | 28.31 | 2,476,140 | -0.56(-1.94%) |
Jan 23, 2014 | 29.07 | 29.07 | 28.64 | 28.87 | 1,755,913 | -0.29(-0.98%) |
Jan 22, 2014 | 29.32 | 29.47 | 29.08 | 29.15 | 2,258,042 | -0.09(-0.31%) |
Jan 21, 2014 | 29.41 | 29.67 | 28.85 | 29.24 | 3,937,719 | -0.14(-0.46%) |
Jan 17, 2014 | 29.96 | 29.38 | 29.38 | 29.38 | 3,000,200 | -0.45(-1.52%) |
Jan 16, 2014 | 30.43 | 30.43 | 29.73 | 29.83 | 2,345,791 | -0.52(-1.72%) |
Jan 15, 2014 | 30.87 | 30.96 | 30.32 | 30.35 | 2,142,453 | -0.36(-1.18%) |
Jan 14, 2014 | 30.54 | 30.93 | 30.44 | 30.72 | 1,784,381 | +0.18(+0.59%) |
Jan 13, 2014 | 30.98 | 30.98 | 30.37 | 30.54 | 2,002,719 | -0.48(-1.55%) |
Jan 10, 2014 | 30.88 | 31.08 | 30.58 | 31.02 | 2,044,133 | +0.16(+0.51%) |
Jan 09, 2014 | 31.13 | 31.13 | 30.63 | 30.86 | 2,053,625 | -0.05(-0.15%) |
Jan 08, 2014 | 30.95 | 31.00 | 30.50 | 30.90 | 2,097,660 | -0.11(-0.34%) |
Jan 07, 2014 | 31.08 | 31.29 | 30.89 | 31.01 | 2,124,992 | +0.00(+0.00%) |
Jan 06, 2014 | 31.05 | 31.37 | 30.96 | 31.01 | 1,915,658 | +0.00(+0.00%) |
Jan 03, 2014 | 30.51 | 31.16 | 30.51 | 31.01 | 2,085,092 | +0.35(+1.15%) |
Jan 02, 2014 | 31.09 | 31.21 | 30.51 | 30.66 | 2,074,067 | -0.50(-1.59%) |
Dec 31, 2013 | 31.11 | 31.15 | 31.15 | 31.15 | 970,932 | +0.13(+0.41%) |
Dec 30, 2013 | 30.75 | 31.15 | 30.60 | 31.02 | 1,645,463 | +0.22(+0.71%) |
Dec 27, 2013 | 31.06 | 31.17 | 30.71 | 30.81 | 1,287,895 | -0.05(-0.17%) |
Dec 26, 2013 | 31.01 | 31.20 | 30.83 | 30.86 | 1,192,609 | -0.14(-0.46%) |
Dec 24, 2013 | 30.86 | 31.16 | 30.86 | 31.00 | 991,492 | +0.22(+0.71%) |
Dec 23, 2013 | 31.02 | 31.09 | 30.58 | 30.78 | 2,125,827 | -0.12(-0.39%) |
Dec 20, 2013 | 30.26 | 30.91 | 30.09 | 30.90 | 6,363,202 | +1.07(+3.60%) |
Dec 19, 2013 | 29.87 | 30.08 | 29.64 | 29.83 | 2,020,468 | -0.28(-0.92%) |
Dec 18, 2013 | 29.38 | 30.17 | 29.38 | 30.11 | 3,034,019 | +0.73(+2.48%) |
Dec 17, 2013 | 29.21 | 29.55 | 29.20 | 29.38 | 2,056,767 | +0.11(+0.36%) |
Dec 16, 2013 | 29.35 | 29.58 | 29.21 | 29.27 | 1,637,238 | +0.10(+0.33%) |
Dec 13, 2013 | 29.06 | 29.47 | 29.01 | 29.18 | 1,941,321 | +0.18(+0.62%) |
Dec 12, 2013 | 29.11 | 29.23 | 28.84 | 29.00 | 1,760,232 | -0.18(-0.62%) |
Dec 11, 2013 | 29.18 | 29.51 | 29.15 | 29.18 | 2,013,798 | +0.14(+0.49%) |
Dec 10, 2013 | 29.14 | 29.17 | 28.80 | 29.03 | 2,690,449 | -0.08(-0.26%) |
Dec 09, 2013 | 29.48 | 29.69 | 29.03 | 29.11 | 1,666,456 | -0.37(-1.25%) |
Dec 06, 2013 | 29.18 | 29.54 | 29.18 | 29.48 | 2,309,086 | +0.28(+0.95%) |
Dec 05, 2013 | 29.15 | 29.37 | 28.98 | 29.20 | 1,518,578 | +0.06(+0.21%) |
Dec 04, 2013 | 29.18 | 29.37 | 28.87 | 29.14 | 2,782,947 | -0.27(-0.92%) |
Dec 03, 2013 | 29.12 | 29.45 | 28.98 | 29.41 | 2,436,276 | +0.11(+0.38%) |
Dec 02, 2013 | 29.17 | 29.54 | 29.15 | 29.30 | 2,361,223 | +0.06(+0.21%) |
Nov 29, 2013 | 29.45 | 29.48 | 29.16 | 29.24 | 854,969 | -0.06(-0.21%) |
Nov 27, 2013 | 29.15 | 29.35 | 29.12 | 29.30 | 2,029,457 | +0.31(+1.06%) |
Nov 26, 2013 | 29.01 | 29.15 | 28.88 | 28.99 | 1,637,080 | +0.04(+0.13%) |
Nov 25, 2013 | 29.12 | 29.41 | 28.93 | 28.95 | 4,149,666 | +0.18(+0.63%) |
Nov 22, 2013 | 27.63 | 29.43 | 28.56 | 28.77 | 8,998,545 | +1.14(+4.11%) |
Nov 21, 2013 | 27.55 | 27.67 | 26.97 | 27.63 | 4,402,562 | +0.15(+0.55%) |
Nov 20, 2013 | 27.81 | 27.91 | 27.40 | 27.48 | 3,311,304 | -0.33(-1.19%) |
Nov 19, 2013 | 27.94 | 28.14 | 27.73 | 27.81 | 3,025,011 | -0.12(-0.43%) |
Nov 18, 2013 | 28.10 | 28.16 | 27.83 | 27.94 | 2,457,220 | +0.01(+0.05%) |
Nov 15, 2013 | 27.91 | 27.97 | 27.41 | 27.92 | 3,293,696 | +0.01(+0.03%) |
Nov 14, 2013 | 27.59 | 27.99 | 27.48 | 27.91 | 2,077,064 | +0.90(+3.34%) |
Nov 12, 2013 | 27.21 | 27.41 | 26.94 | 27.01 | 2,648,380 | -0.26(-0.97%) |
Nov 11, 2013 | 27.05 | 27.33 | 26.98 | 27.27 | 1,809,049 | +0.23(+0.86%) |
Nov 08, 2013 | 26.47 | 27.05 | 26.46 | 27.04 | 1,866,050 | +0.53(+2.01%) |
Nov 07, 2013 | 26.88 | 27.21 | 26.46 | 26.51 | 2,532,339 | -0.22(-0.82%) |
Nov 06, 2013 | 26.12 | 26.75 | 25.95 | 26.72 | 4,262,312 | +0.54(+2.07%) |
Nov 05, 2013 | 26.01 | 26.24 | 25.63 | 26.18 | 4,383,824 | +0.14(+0.52%) |
Nov 04, 2013 | 26.30 | 26.36 | 25.72 | 26.05 | 4,539,293 | -0.26(-0.97%) |
Nov 01, 2013 | 26.18 | 26.44 | 26.09 | 26.30 | 2,221,610 | +0.22(+0.84%) |
Oct 31, 2013 | 26.12 | 26.21 | 25.81 | 26.09 | 1,818,964 | -0.04(-0.14%) |
Oct 30, 2013 | 26.29 | 26.47 | 26.09 | 26.12 | 2,409,138 | -0.26(-1.00%) |
Oct 29, 2013 | 26.13 | 26.41 | 26.05 | 26.39 | 2,119,352 | +0.39(+1.50%) |
Oct 28, 2013 | 25.75 | 26.11 | 25.75 | 26.00 | 1,875,202 | +0.29(+1.11%) |
Oct 25, 2013 | 25.75 | 25.85 | 25.45 | 25.71 | 2,286,910 | +0.01(+0.03%) |
Oct 24, 2013 | 25.63 | 25.81 | 25.45 | 25.70 | 1,951,757 | +0.18(+0.71%) |
Oct 23, 2013 | 25.35 | 25.56 | 25.27 | 25.52 | 2,297,834 | +0.12(+0.47%) |
Oct 22, 2013 | 25.18 | 25.46 | 25.12 | 25.40 | 2,550,909 | +0.20(+0.78%) |
Oct 21, 2013 | 25.45 | 25.50 | 25.12 | 25.21 | 1,463,621 | -0.20(-0.80%) |
Oct 18, 2013 | 25.10 | 25.50 | 25.00 | 25.41 | 1,994,288 | +0.49(+1.96%) |
Oct 17, 2013 | 24.96 | 25.12 | 24.74 | 24.92 | 1,545,938 | -0.08(-0.33%) |
Oct 16, 2013 | 24.79 | 25.06 | 24.66 | 25.00 | 1,604,130 | +0.47(+1.93%) |
Oct 15, 2013 | 24.60 | 24.69 | 24.39 | 24.53 | 1,731,493 | -0.06(-0.24%) |
Oct 14, 2013 | 24.48 | 24.64 | 24.32 | 24.59 | 2,307,982 | +0.03(+0.12%) |
Oct 11, 2013 | 24.59 | 24.66 | 24.25 | 24.56 | 2,358,947 | -0.12(-0.48%) |
Oct 10, 2013 | 24.64 | 24.90 | 24.50 | 24.68 | 1,959,763 | +0.36(+1.47%) |
Oct 09, 2013 | 24.30 | 24.54 | 24.09 | 24.32 | 2,021,783 | +0.14(+0.59%) |
Oct 08, 2013 | 24.54 | 24.57 | 24.01 | 24.18 | 2,180,240 | -0.35(-1.43%) |
Oct 07, 2013 | 24.81 | 24.90 | 24.50 | 24.53 | 2,290,319 | -0.51(-2.03%) |
Oct 04, 2013 | 24.99 | 25.11 | 24.80 | 25.04 | 1,357,905 | +0.01(+0.06%) |
Oct 03, 2013 | 25.26 | 25.32 | 24.75 | 25.02 | 1,944,084 | -0.30(-1.18%) |
Oct 02, 2013 | 25.31 | 25.40 | 25.11 | 25.32 | 2,365,987 | -0.09(-0.35%) |
Oct 01, 2013 | 25.32 | 25.68 | 25.30 | 25.41 | 3,043,882 | +0.05(+0.21%) |
Sep 30, 2013 | 25.20 | 25.45 | 25.05 | 25.36 | 2,804,490 | -0.12(-0.47%) |
Sep 27, 2013 | 25.44 | 25.65 | 25.04 | 25.48 | 4,487,761 | +1.00(+4.09%) |
Sep 26, 2013 | 24.42 | 24.81 | 24.35 | 24.48 | 2,002,166 | +0.16(+0.68%) |
Sep 25, 2013 | 24.66 | 24.72 | 23.98 | 24.31 | 3,502,097 | -0.40(-1.63%) |
Sep 24, 2013 | 24.42 | 24.78 | 24.21 | 24.72 | 2,746,919 | +0.30(+1.22%) |
Sep 23, 2013 | 24.60 | 24.68 | 24.33 | 24.42 | 1,573,209 | -0.22(-0.88%) |
Sep 20, 2013 | 25.07 | 25.07 | 24.54 | 24.63 | 2,940,951 | -0.30(-1.20%) |
Sep 19, 2013 | 25.18 | 25.22 | 24.92 | 24.93 | 1,884,291 | -0.22(-0.89%) |
Sep 18, 2013 | 24.85 | 25.21 | 24.61 | 25.16 | 1,655,811 | +0.23(+0.93%) |
Sep 17, 2013 | 24.57 | 24.94 | 24.57 | 24.93 | 1,887,760 | +0.42(+1.71%) |
Sep 16, 2013 | 24.80 | 24.78 | 24.37 | 24.51 | 3,041,706 | -0.02(-0.06%) |
Sep 13, 2013 | 24.69 | 24.73 | 24.40 | 24.52 | 1,534,246 | -0.07(-0.30%) |
Sep 12, 2013 | 25.03 | 25.12 | 24.51 | 24.60 | 1,849,265 | -0.43(-1.73%) |
Sep 11, 2013 | 24.96 | 25.11 | 24.84 | 25.03 | 1,737,608 | +0.14(+0.57%) |
Sep 10, 2013 | 24.99 | 25.09 | 24.78 | 24.89 | 2,974,172 | +0.13(+0.51%) |
Sep 09, 2013 | 24.58 | 25.05 | 24.51 | 24.76 | 2,477,861 | +0.37(+1.50%) |
Sep 06, 2013 | 24.57 | 24.64 | 24.15 | 24.40 | 2,861,192 | -0.14(-0.58%) |
Sep 05, 2013 | 24.61 | 24.86 | 24.46 | 24.54 | 2,423,457 | -0.02(-0.06%) |
Sep 04, 2013 | 24.01 | 24.61 | 23.95 | 24.55 | 3,473,356 | +0.58(+2.43%) |
Sep 03, 2013 | 24.29 | 24.40 | 23.84 | 23.97 | 2,750,256 | -0.09(-0.37%) |
Aug 30, 2013 | 24.38 | 24.41 | 23.97 | 24.06 | 2,041,405 | -0.25(-1.05%) |
Aug 29, 2013 | 24.37 | 24.48 | 24.16 | 24.31 | 2,587,403 | -0.02(-0.09%) |
Aug 28, 2013 | 24.11 | 24.47 | 24.10 | 24.34 | 2,808,421 | +0.31(+1.27%) |
Aug 27, 2013 | 24.45 | 24.63 | 23.98 | 24.03 | 3,321,736 | -0.64(-2.60%) |
Aug 26, 2013 | 24.65 | 24.98 | 24.56 | 24.67 | 2,775,554 | +0.01(+0.03%) |
Aug 23, 2013 | 25.81 | 25.84 | 24.28 | 24.66 | 6,488,317 | -0.75(-2.94%) |
Aug 22, 2013 | 25.46 | 25.72 | 25.25 | 25.41 | 3,754,282 | -0.04(-0.15%) |
Aug 21, 2013 | 26.05 | 26.11 | 25.37 | 25.45 | 3,044,254 | -0.78(-2.96%) |
Aug 20, 2013 | 25.50 | 26.30 | 25.38 | 26.23 | 3,181,088 | +0.81(+3.20%) |
Aug 19, 2013 | 25.87 | 25.93 | 25.37 | 25.41 | 3,252,439 | -0.48(-1.85%) |
Aug 16, 2013 | 25.77 | 26.02 | 25.70 | 25.89 | 2,220,543 | +0.03(+0.12%) |
Aug 15, 2013 | 26.05 | 26.10 | 25.70 | 25.86 | 2,136,492 | -0.19(-0.72%) |
Aug 14, 2013 | 26.02 | 26.20 | 25.78 | 26.05 | 1,757,643 | -0.06(-0.23%) |
Aug 13, 2013 | 26.14 | 26.17 | 25.81 | 26.11 | 2,048,925 | -0.02(-0.09%) |
Aug 12, 2013 | 25.78 | 26.26 | 25.69 | 26.13 | 2,347,563 | +0.34(+1.30%) |
Aug 09, 2013 | 26.15 | 26.45 | 25.45 | 25.79 | 6,090,960 | -0.86(-3.22%) |
Aug 08, 2013 | 26.70 | 27.05 | 26.61 | 26.65 | 4,121,910 | -0.13(-0.47%) |
Aug 07, 2013 | 26.67 | 26.89 | 26.42 | 26.78 | 4,312,366 | +0.16(+0.59%) |
Aug 06, 2013 | 27.82 | 27.82 | 26.09 | 26.62 | 8,763,374 | -1.48(-5.26%) |
Aug 05, 2013 | 27.92 | 28.28 | 27.85 | 28.10 | 2,008,368 | +0.22(+0.80%) |
Aug 02, 2013 | 27.77 | 27.96 | 27.48 | 27.88 | 1,662,631 | +0.04(+0.13%) |
Aug 01, 2013 | 27.21 | 27.97 | 27.03 | 27.84 | 3,089,913 | +0.84(+3.13%) |
Jul 31, 2013 | 27.32 | 27.53 | 26.83 | 27.00 | 2,116,001 | -0.25(-0.93%) |
Jul 30, 2013 | 27.26 | 27.33 | 27.00 | 27.25 | 1,489,750 | +0.10(+0.39%) |
Jul 29, 2013 | 27.00 | 27.30 | 26.99 | 27.14 | 2,108,946 | +0.04(+0.17%) |
Jul 26, 2013 | 26.90 | 27.24 | 26.83 | 27.10 | 1,536,981 | +0.15(+0.55%) |
Jul 25, 2013 | 26.62 | 26.97 | 26.56 | 26.95 | 2,119,325 | +0.31(+1.18%) |
Jul 24, 2013 | 27.25 | 27.34 | 26.50 | 26.64 | 3,304,166 | -0.52(-1.90%) |
Jul 23, 2013 | 27.35 | 27.51 | 27.14 | 27.15 | 2,756,690 | -0.19(-0.68%) |
Jul 22, 2013 | 27.41 | 27.51 | 27.27 | 27.34 | 1,226,606 | +0.07(+0.27%) |
Jul 19, 2013 | 27.27 | 27.52 | 27.20 | 27.26 | 1,144,188 | -0.07(-0.25%) |
Jul 18, 2013 | 27.19 | 27.60 | 27.14 | 27.33 | 1,772,094 | +0.26(+0.97%) |
Jul 17, 2013 | 27.21 | 27.35 | 26.97 | 27.07 | 1,366,402 | +0.01(+0.06%) |
Jul 16, 2013 | 27.61 | 27.66 | 26.96 | 27.06 | 2,860,724 | -0.52(-1.89%) |
Jul 15, 2013 | 27.70 | 28.01 | 27.52 | 27.58 | 2,296,217 | +0.04(+0.16%) |
Jul 12, 2013 | 27.37 | 27.63 | 27.34 | 27.53 | 2,468,422 | +0.20(+0.73%) |
Jul 11, 2013 | 27.65 | 27.67 | 27.12 | 27.33 | 2,847,588 | +0.02(+0.08%) |
Jul 10, 2013 | 27.26 | 27.52 | 27.11 | 27.31 | 2,682,832 | +0.11(+0.41%) |
Jul 09, 2013 | 27.30 | 27.38 | 27.16 | 27.20 | 2,350,909 | -0.04(-0.16%) |
Jul 08, 2013 | 26.54 | 27.52 | 26.54 | 27.24 | 3,819,114 | +0.67(+2.52%) |
Jul 05, 2013 | 26.55 | 26.68 | 26.19 | 26.57 | 1,559,446 | +0.24(+0.90%) |
Jul 03, 2013 | 26.42 | 26.56 | 26.18 | 26.33 | 721,890 | -0.19(-0.70%) |
Jul 02, 2013 | 26.30 | 26.77 | 26.26 | 26.52 | 2,486,112 | +0.25(+0.93%) |
Jul 01, 2013 | 26.37 | 26.76 | 26.20 | 26.27 | 2,829,353 | +0.17(+0.65%) |
Jun 28, 2013 | 25.46 | 26.28 | 25.45 | 26.10 | 4,510,621 | +0.65(+2.57%) |
Jun 27, 2013 | 25.41 | 25.58 | 25.30 | 25.45 | 3,245,772 | +0.26(+1.03%) |
Jun 26, 2013 | 25.93 | 25.93 | 24.92 | 25.19 | 4,792,342 | -0.50(-1.94%) |
Jun 25, 2013 | 25.75 | 25.89 | 25.65 | 25.69 | 2,437,037 | +0.16(+0.61%) |
Jun 24, 2013 | 25.76 | 25.79 | 25.28 | 25.53 | 2,278,270 | -0.46(-1.77%) |
Jun 21, 2013 | 26.08 | 26.20 | 25.79 | 25.99 | 4,240,689 | +0.02(+0.09%) |
Jun 20, 2013 | 26.21 | 26.21 | 25.84 | 25.97 | 4,125,533 | -0.41(-1.55%) |
Jun 19, 2013 | 26.34 | 26.77 | 26.28 | 26.38 | 3,794,010 | +0.07(+0.25%) |
Jun 18, 2013 | 25.82 | 26.35 | 25.80 | 26.31 | 3,598,080 | +0.56(+2.16%) |
Jun 17, 2013 | 26.01 | 26.15 | 25.67 | 25.75 | 2,066,283 | -0.08(-0.32%) |
Jun 14, 2013 | 25.55 | 26.07 | 25.52 | 25.84 | 2,923,602 | +0.23(+0.90%) |
Jun 13, 2013 | 25.45 | 25.69 | 25.26 | 25.61 | 3,312,182 | +0.22(+0.88%) |
Jun 12, 2013 | 25.82 | 26.01 | 25.32 | 25.38 | 3,043,551 | -0.31(-1.21%) |
Jun 11, 2013 | 25.91 | 26.19 | 25.68 | 25.70 | 2,637,999 | -0.48(-1.82%) |
Jun 10, 2013 | 26.19 | 26.35 | 26.05 | 26.17 | 3,275,683 | +0.22(+0.83%) |
Jun 07, 2013 | 25.81 | 26.06 | 25.63 | 25.96 | 2,513,484 | +0.33(+1.28%) |
Jun 06, 2013 | 25.32 | 25.63 | 25.12 | 25.63 | 2,154,066 | +0.32(+1.26%) |
Jun 05, 2013 | 25.75 | 25.90 | 25.26 | 25.31 | 4,005,454 | -0.56(-2.15%) |
Jun 04, 2013 | 25.48 | 25.90 | 25.46 | 25.87 | 3,740,192 | +0.40(+1.58%) |
Jun 03, 2013 | 25.46 | 25.53 | 25.20 | 25.46 | 4,161,665 | -0.04(-0.15%) |
May 31, 2013 | 25.23 | 25.82 | 25.08 | 25.50 | 4,305,201 | +0.23(+0.91%) |
May 30, 2013 | 25.29 | 25.45 | 25.13 | 25.27 | 5,461,429 | -0.01(-0.03%) |
May 29, 2013 | 25.26 | 25.46 | 25.11 | 25.28 | 5,268,542 | -0.06(-0.23%) |
May 28, 2013 | 25.68 | 26.04 | 25.24 | 25.34 | 8,040,668 | +0.15(+0.59%) |
May 24, 2013 | 25.07 | 25.28 | 24.23 | 25.19 | 14,046,415 | -1.32(-4.99%) |
May 23, 2013 | 26.40 | 26.63 | 26.31 | 26.51 | 4,948,109 | -0.11(-0.42%) |
May 22, 2013 | 27.00 | 27.15 | 26.51 | 26.62 | 3,387,855 | -0.35(-1.29%) |
May 21, 2013 | 27.30 | 27.49 | 26.97 | 26.97 | 3,907,912 | -0.22(-0.79%) |
May 20, 2013 | 27.37 | 27.40 | 27.05 | 27.19 | 2,811,179 | -0.25(-0.89%) |
May 17, 2013 | 27.13 | 27.45 | 26.97 | 27.43 | 2,838,197 | +0.39(+1.43%) |
May 16, 2013 | 27.10 | 27.32 | 26.94 | 27.05 | 1,817,632 | -0.11(-0.41%) |
May 15, 2013 | 27.04 | 27.29 | 26.92 | 27.16 | 1,956,867 | +0.19(+0.69%) |
May 13, 2013 | 26.88 | 26.99 | 26.79 | 26.97 | 1,750,964 | +0.10(+0.36%) |
May 10, 2013 | 26.74 | 26.95 | 26.66 | 26.88 | 1,835,847 | +0.15(+0.56%) |
May 09, 2013 | 26.60 | 26.98 | 26.60 | 26.73 | 2,696,935 | +0.08(+0.31%) |
May 08, 2013 | 26.46 | 26.65 | 26.32 | 26.65 | 2,415,365 | +0.13(+0.48%) |
May 07, 2013 | 26.16 | 26.63 | 25.94 | 26.52 | 3,753,411 | +0.47(+1.80%) |
May 06, 2013 | 26.21 | 26.24 | 25.91 | 26.05 | 2,792,530 | -0.16(-0.62%) |
May 03, 2013 | 26.14 | 26.25 | 25.94 | 26.22 | 3,704,146 | +0.27(+1.06%) |
May 02, 2013 | 25.79 | 26.10 | 25.77 | 25.94 | 2,966,154 | +0.19(+0.72%) |
May 01, 2013 | 25.93 | 25.93 | 25.70 | 25.75 | 2,885,409 | -0.16(-0.60%) |
Apr 30, 2013 | 25.32 | 25.91 | 25.24 | 25.91 | 3,610,051 | +0.71(+2.80%) |
Apr 29, 2013 | 25.05 | 25.41 | 24.99 | 25.20 | 2,346,451 | +0.17(+0.68%) |
Apr 26, 2013 | 24.74 | 25.06 | 24.82 | 25.03 | 2,450,725 | +0.22(+0.87%) |
Apr 25, 2013 | 24.17 | 24.89 | 24.09 | 24.82 | 3,561,664 | +0.79(+3.28%) |
Apr 24, 2013 | 24.17 | 24.42 | 23.95 | 24.03 | 2,622,058 | -0.13(-0.55%) |
Apr 23, 2013 | 24.49 | 24.82 | 24.07 | 24.16 | 3,410,740 | -0.19(-0.76%) |
Apr 22, 2013 | 23.79 | 24.38 | 23.70 | 24.35 | 3,372,139 | +0.63(+2.66%) |
Apr 19, 2013 | 23.69 | 24.04 | 23.30 | 23.72 | 3,320,682 | +0.10(+0.41%) |
Apr 18, 2013 | 24.22 | 24.26 | 23.56 | 23.62 | 4,044,531 | -0.51(-2.09%) |
Apr 17, 2013 | 24.42 | 24.50 | 23.86 | 24.13 | 3,737,318 | -0.48(-1.93%) |
Apr 16, 2013 | 24.79 | 24.90 | 24.34 | 24.60 | 3,968,619 | -0.12(-0.48%) |
Apr 15, 2013 | 25.33 | 25.42 | 24.66 | 24.72 | 3,800,755 | -0.77(-3.01%) |
Apr 12, 2013 | 25.27 | 25.50 | 25.08 | 25.49 | 2,665,300 | +0.33(+1.32%) |
Apr 11, 2013 | 24.94 | 25.56 | 24.90 | 25.16 | 3,359,168 | +0.22(+0.89%) |
Apr 10, 2013 | 24.39 | 25.01 | 24.39 | 24.94 | 2,134,969 | +0.59(+2.43%) |
Apr 09, 2013 | 24.68 | 24.88 | 24.34 | 24.34 | 3,122,152 | -0.21(-0.87%) |
Apr 08, 2013 | 24.65 | 24.77 | 24.48 | 24.56 | 1,664,587 | -0.08(-0.33%) |
Apr 05, 2013 | 24.27 | 24.66 | 24.06 | 24.64 | 3,322,000 | +0.16(+0.63%) |
Apr 04, 2013 | 24.55 | 24.71 | 24.34 | 24.48 | 5,583,630 | -0.04(-0.18%) |
Apr 03, 2013 | 25.04 | 25.42 | 24.45 | 24.53 | 4,760,866 | -0.40(-1.60%) |
Apr 02, 2013 | 25.14 | 25.20 | 24.82 | 24.93 | 4,093,199 | -0.05(-0.21%) |
Apr 01, 2013 | 25.26 | 25.33 | 24.76 | 24.98 | 2,100,359 | -0.31(-1.23%) |
Mar 28, 2013 | 25.22 | 25.68 | 25.11 | 25.29 | 3,784,409 | +0.09(+0.35%) |
Mar 27, 2013 | 24.80 | 25.28 | 24.67 | 25.20 | 4,255,504 | +0.24(+0.98%) |
Mar 26, 2013 | 24.47 | 25.07 | 24.42 | 24.96 | 4,931,716 | +0.55(+2.27%) |
Mar 25, 2013 | 24.60 | 24.74 | 24.19 | 24.40 | 4,659,369 | -0.20(-0.81%) |
Mar 22, 2013 | 24.22 | 25.05 | 24.17 | 24.60 | 6,581,749 | +0.76(+3.19%) |
Mar 21, 2013 | 23.75 | 24.03 | 23.68 | 23.84 | 6,852,438 | +0.05(+0.22%) |
Mar 20, 2013 | 23.76 | 25.30 | 23.69 | 23.79 | 7,376,647 | +0.19(+0.81%) |
Mar 19, 2013 | 23.69 | 23.81 | 23.12 | 23.60 | 6,259,867 | -0.15(-0.62%) |
Mar 18, 2013 | 23.75 | 23.90 | 23.69 | 23.75 | 3,589,883 | -0.16(-0.65%) |
Mar 15, 2013 | 24.43 | 24.48 | 23.88 | 23.90 | 4,047,422 | -0.47(-1.94%) |
Mar 14, 2013 | 24.46 | 24.63 | 24.29 | 24.37 | 3,125,673 | +0.04(+0.18%) |
Mar 13, 2013 | 24.29 | 24.58 | 24.23 | 24.33 | 2,520,777 | +0.13(+0.55%) |
Mar 12, 2013 | 23.93 | 24.48 | 23.90 | 24.20 | 4,150,362 | +0.20(+0.83%) |
Mar 11, 2013 | 24.17 | 24.22 | 23.71 | 24.00 | 6,448,930 | -0.22(-0.91%) |
Mar 08, 2013 | 24.74 | 24.86 | 23.48 | 24.22 | 13,309,190 | -1.86(-7.14%) |
Mar 07, 2013 | 25.97 | 26.22 | 25.82 | 26.08 | 2,961,071 | +0.10(+0.40%) |
Mar 06, 2013 | 26.16 | 26.32 | 25.81 | 25.98 | 4,992,702 | -0.13(-0.48%) |
Mar 05, 2013 | 25.71 | 26.11 | 25.61 | 26.10 | 3,185,053 | +0.63(+2.46%) |
Mar 04, 2013 | 25.38 | 25.85 | 25.38 | 25.47 | 2,626,579 | -0.04(-0.17%) |