Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.28 | 27.62 | 27.28 | 27.47 | 10,213,094 | +0.11(+0.40%) |
Feb 27, 2014 | 27.34 | 27.43 | 27.20 | 27.36 | 10,277,544 | -0.01(-0.02%) |
Feb 26, 2014 | 27.47 | 27.53 | 27.28 | 27.36 | 9,099,579 | -0.14(-0.49%) |
Feb 25, 2014 | 27.53 | 27.69 | 27.37 | 27.50 | 14,974,708 | +0.22(+0.80%) |
Feb 24, 2014 | 27.13 | 27.45 | 27.03 | 27.28 | 16,048,459 | +0.25(+0.92%) |
Feb 21, 2014 | 27.15 | 27.24 | 27.00 | 27.03 | 11,576,937 | -0.03(-0.10%) |
Feb 20, 2014 | 26.99 | 27.11 | 26.92 | 27.06 | 14,828,490 | +0.29(+1.07%) |
Feb 19, 2014 | 26.75 | 26.97 | 26.70 | 26.77 | 10,068,702 | -0.04(-0.16%) |
Feb 18, 2014 | 26.78 | 26.93 | 26.73 | 26.81 | 18,458,758 | +0.33(+1.23%) |
Feb 14, 2014 | 26.34 | 26.49 | 26.49 | 26.49 | 4,786,715 | +0.20(+0.74%) |
Feb 13, 2014 | 26.13 | 26.36 | 26.09 | 26.29 | 6,500,441 | +0.04(+0.14%) |
Feb 12, 2014 | 26.36 | 26.37 | 26.17 | 26.26 | 8,445,186 | +0.18(+0.71%) |
Feb 11, 2014 | 25.75 | 26.14 | 25.71 | 26.07 | 8,880,913 | +0.60(+2.34%) |
Feb 10, 2014 | 25.39 | 25.48 | 25.34 | 25.48 | 4,535,009 | -0.06(-0.23%) |
Feb 07, 2014 | 25.33 | 25.55 | 25.33 | 25.53 | 5,293,507 | +0.16(+0.61%) |
Feb 06, 2014 | 24.98 | 25.40 | 24.94 | 25.38 | 10,953,621 | +0.69(+2.78%) |
Feb 05, 2014 | 24.79 | 24.85 | 24.58 | 24.69 | 6,977,134 | -0.12(-0.50%) |
Feb 04, 2014 | 24.65 | 24.99 | 24.63 | 24.82 | 9,830,278 | +0.09(+0.35%) |
Feb 03, 2014 | 25.06 | 25.14 | 24.68 | 24.73 | 9,299,903 | -0.42(-1.66%) |
Jan 31, 2014 | 25.04 | 25.33 | 25.00 | 25.15 | 8,944,690 | -0.28(-1.10%) |
Jan 30, 2014 | 25.54 | 25.54 | 25.28 | 25.43 | 6,989,802 | +0.08(+0.30%) |
Jan 29, 2014 | 25.24 | 25.46 | 25.19 | 25.35 | 8,965,964 | -0.11(-0.44%) |
Jan 28, 2014 | 25.44 | 25.52 | 25.38 | 25.46 | 4,912,865 | +0.12(+0.49%) |
Jan 27, 2014 | 25.61 | 25.56 | 25.24 | 25.34 | 9,164,011 | -0.27(-1.05%) |
Jan 24, 2014 | 26.08 | 26.09 | 25.60 | 25.61 | 16,931,794 | -0.47(-1.81%) |
Jan 23, 2014 | 26.26 | 26.27 | 25.97 | 26.08 | 11,038,051 | -0.22(-0.84%) |
Jan 22, 2014 | 26.22 | 26.37 | 26.11 | 26.30 | 16,590,570 | +0.27(+1.05%) |
Jan 21, 2014 | 26.08 | 26.11 | 25.93 | 26.03 | 9,511,067 | +0.18(+0.68%) |
Jan 17, 2014 | 25.78 | 25.85 | 25.85 | 25.85 | 10,949,871 | +0.16(+0.61%) |
Jan 16, 2014 | 25.79 | 25.81 | 25.64 | 25.70 | 8,448,995 | -0.10(-0.40%) |
Jan 15, 2014 | 25.93 | 26.00 | 25.78 | 25.80 | 11,985,093 | -0.13(-0.50%) |
Jan 14, 2014 | 25.97 | 25.98 | 25.81 | 25.93 | 11,268,407 | +0.10(+0.39%) |
Jan 13, 2014 | 26.03 | 26.21 | 25.80 | 25.82 | 15,351,624 | -0.56(-2.13%) |
Jan 10, 2014 | 26.34 | 26.39 | 26.27 | 26.39 | 9,900,996 | +0.19(+0.72%) |
Jan 09, 2014 | 26.29 | 26.38 | 26.16 | 26.20 | 14,011,251 | +0.06(+0.25%) |
Jan 08, 2014 | 26.10 | 26.18 | 26.03 | 26.14 | 12,678,634 | +0.10(+0.37%) |
Jan 07, 2014 | 26.02 | 26.09 | 25.92 | 26.04 | 14,008,139 | +0.29(+1.15%) |
Jan 06, 2014 | 25.80 | 25.87 | 25.69 | 25.74 | 10,593,437 | +0.07(+0.27%) |
Jan 03, 2014 | 25.85 | 25.90 | 25.66 | 25.67 | 10,315,572 | -0.06(-0.23%) |
Jan 02, 2014 | 25.97 | 25.98 | 25.68 | 25.73 | 8,833,216 | -0.34(-1.30%) |
Dec 31, 2013 | 25.95 | 26.07 | 26.07 | 26.07 | 6,375,414 | +0.22(+0.85%) |
Dec 30, 2013 | 25.85 | 25.92 | 25.74 | 25.85 | 6,780,884 | -0.04(-0.15%) |
Dec 27, 2013 | 25.90 | 25.97 | 25.78 | 25.89 | 6,744,841 | +0.16(+0.63%) |
Dec 26, 2013 | 25.58 | 25.78 | 25.52 | 25.73 | 6,518,939 | +0.20(+0.80%) |
Dec 24, 2013 | 25.49 | 25.53 | 25.44 | 25.52 | 3,653,179 | +0.10(+0.38%) |
Dec 23, 2013 | 25.41 | 25.50 | 25.35 | 25.43 | 7,462,829 | +0.29(+1.17%) |
Dec 20, 2013 | 24.96 | 25.18 | 24.96 | 25.13 | 9,795,305 | +0.13(+0.54%) |
Dec 19, 2013 | 24.70 | 25.02 | 24.67 | 25.00 | 8,368,653 | +0.21(+0.84%) |
Dec 18, 2013 | 24.57 | 24.79 | 24.41 | 24.79 | 11,416,586 | +0.38(+1.54%) |
Dec 17, 2013 | 24.48 | 24.49 | 24.30 | 24.41 | 9,877,550 | -0.27(-1.11%) |
Dec 16, 2013 | 24.65 | 24.82 | 24.64 | 24.69 | 8,921,131 | +0.18(+0.74%) |
Dec 13, 2013 | 24.55 | 24.56 | 24.37 | 24.50 | 11,341,782 | -0.26(-1.04%) |
Dec 12, 2013 | 24.85 | 24.86 | 24.62 | 24.76 | 8,060,997 | -0.28(-1.13%) |
Dec 11, 2013 | 25.08 | 25.15 | 24.96 | 25.05 | 5,853,159 | +0.07(+0.28%) |
Dec 10, 2013 | 25.06 | 25.09 | 24.98 | 24.98 | 6,188,427 | -0.19(-0.75%) |
Dec 09, 2013 | 25.14 | 25.20 | 25.08 | 25.16 | 5,640,812 | +0.06(+0.26%) |
Dec 06, 2013 | 25.22 | 25.23 | 25.04 | 25.10 | 4,689,400 | +0.19(+0.78%) |
Dec 05, 2013 | 25.00 | 25.05 | 24.89 | 24.91 | 5,065,008 | -0.18(-0.71%) |
Dec 04, 2013 | 24.81 | 25.14 | 24.81 | 25.08 | 8,890,594 | +0.10(+0.41%) |
Dec 03, 2013 | 24.93 | 25.03 | 24.93 | 24.98 | 8,668,121 | -0.04(-0.15%) |
Dec 02, 2013 | 25.06 | 25.13 | 24.99 | 25.02 | 7,143,026 | -0.19(-0.77%) |
Nov 29, 2013 | 25.36 | 25.44 | 25.21 | 25.21 | 4,333,868 | +0.06(+0.23%) |
Nov 27, 2013 | 25.31 | 25.36 | 25.11 | 25.15 | 7,662,352 | -0.13(-0.51%) |
Nov 26, 2013 | 25.37 | 25.43 | 25.28 | 25.28 | 7,946,800 | -0.18(-0.70%) |
Nov 25, 2013 | 25.58 | 25.58 | 25.38 | 25.46 | 10,911,600 | -0.30(-1.17%) |
Nov 22, 2013 | 25.56 | 25.76 | 25.54 | 25.76 | 14,984,250 | +0.36(+1.44%) |
Nov 21, 2013 | 25.33 | 25.45 | 25.29 | 25.39 | 7,140,039 | +0.19(+0.77%) |
Nov 20, 2013 | 25.39 | 25.42 | 25.13 | 25.20 | 9,335,584 | +0.02(+0.09%) |
Nov 19, 2013 | 25.20 | 25.24 | 25.09 | 25.18 | 6,875,668 | +0.02(+0.06%) |
Nov 18, 2013 | 25.34 | 25.37 | 25.14 | 25.16 | 9,437,362 | -0.14(-0.55%) |
Nov 15, 2013 | 25.22 | 25.33 | 25.15 | 25.30 | 12,550,316 | +0.32(+1.29%) |
Nov 14, 2013 | 24.84 | 25.05 | 24.82 | 24.98 | 7,266,232 | +0.07(+0.28%) |
Nov 13, 2013 | 24.74 | 24.94 | 24.69 | 24.91 | 8,473,523 | +0.29(+1.18%) |
Nov 12, 2013 | 24.71 | 24.81 | 24.57 | 24.62 | 7,246,269 | -0.09(-0.37%) |
Nov 11, 2013 | 24.72 | 24.79 | 24.67 | 24.71 | 4,660,285 | -0.01(-0.02%) |
Nov 08, 2013 | 24.55 | 24.74 | 24.52 | 24.72 | 9,040,682 | -0.01(-0.02%) |
Nov 07, 2013 | 25.05 | 25.05 | 24.66 | 24.72 | 11,418,398 | -0.39(-1.54%) |
Nov 06, 2013 | 25.20 | 25.21 | 24.99 | 25.11 | 16,813,278 | +0.21(+0.86%) |
Nov 05, 2013 | 24.84 | 24.93 | 24.68 | 24.90 | 11,965,923 | +0.03(+0.13%) |
Nov 04, 2013 | 24.75 | 24.90 | 24.73 | 24.86 | 12,834,740 | +0.20(+0.82%) |
Nov 01, 2013 | 24.62 | 24.69 | 24.44 | 24.66 | 14,016,785 | +0.03(+0.11%) |
Oct 31, 2013 | 24.62 | 24.72 | 24.49 | 24.64 | 35,072,844 | +0.11(+0.45%) |
Oct 30, 2013 | 24.59 | 24.70 | 24.42 | 24.53 | 16,853,898 | +0.21(+0.85%) |
Oct 29, 2013 | 24.14 | 24.37 | 23.95 | 24.32 | 38,406,744 | +1.16(+4.99%) |
Oct 28, 2013 | 23.15 | 23.22 | 23.03 | 23.16 | 8,705,399 | +0.03(+0.14%) |
Oct 25, 2013 | 23.30 | 23.31 | 23.07 | 23.13 | 11,874,231 | +0.04(+0.18%) |
Oct 24, 2013 | 23.18 | 23.18 | 23.04 | 23.09 | 12,799,138 | +0.10(+0.44%) |
Oct 23, 2013 | 23.04 | 23.11 | 22.92 | 22.99 | 9,971,427 | -0.11(-0.48%) |
Oct 22, 2013 | 23.07 | 23.14 | 23.05 | 23.10 | 7,948,174 | +0.02(+0.07%) |
Oct 21, 2013 | 23.00 | 23.10 | 22.95 | 23.08 | 7,660,033 | +0.13(+0.55%) |
Oct 18, 2013 | 22.90 | 22.99 | 22.85 | 22.96 | 11,914,296 | +0.17(+0.77%) |
Oct 17, 2013 | 22.70 | 22.78 | 22.67 | 22.78 | 11,209,566 | +0.23(+1.01%) |
Oct 16, 2013 | 22.67 | 22.68 | 22.48 | 22.55 | 8,704,069 | +0.04(+0.16%) |
Oct 15, 2013 | 22.54 | 22.58 | 22.45 | 22.52 | 10,284,105 | -0.05(-0.23%) |
Oct 14, 2013 | 22.45 | 22.60 | 22.41 | 22.57 | 12,538,327 | +0.24(+1.07%) |
Oct 11, 2013 | 22.24 | 22.41 | 22.22 | 22.33 | 10,070,002 | +0.13(+0.60%) |
Oct 10, 2013 | 22.06 | 22.24 | 22.05 | 22.20 | 6,920,286 | +0.19(+0.87%) |
Oct 09, 2013 | 22.07 | 22.10 | 21.88 | 22.01 | 8,533,996 | -0.09(-0.41%) |
Oct 08, 2013 | 22.23 | 22.27 | 22.09 | 22.10 | 8,010,652 | -0.21(-0.95%) |
Oct 07, 2013 | 22.30 | 22.45 | 22.27 | 22.31 | 6,737,966 | -0.09(-0.40%) |
Oct 04, 2013 | 22.40 | 22.46 | 22.35 | 22.40 | 6,748,014 | -0.06(-0.26%) |
Oct 03, 2013 | 22.65 | 22.68 | 22.42 | 22.46 | 20,039,118 | +0.15(+0.67%) |
Oct 02, 2013 | 22.19 | 22.35 | 22.15 | 22.31 | 6,005,151 | +0.14(+0.62%) |
Oct 01, 2013 | 22.23 | 22.29 | 22.14 | 22.17 | 7,233,322 | -0.10(-0.43%) |
Sep 30, 2013 | 22.31 | 22.40 | 22.16 | 22.27 | 11,774,683 | -0.41(-1.80%) |
Sep 27, 2013 | 22.55 | 22.68 | 22.51 | 22.68 | 7,511,966 | +0.07(+0.33%) |
Sep 26, 2013 | 22.53 | 22.68 | 22.52 | 22.60 | 17,406,180 | +0.14(+0.64%) |
Sep 25, 2013 | 22.38 | 22.53 | 22.37 | 22.46 | 6,098,764 | +0.06(+0.26%) |
Sep 24, 2013 | 22.45 | 22.50 | 22.36 | 22.40 | 5,345,604 | +0.01(+0.02%) |
Sep 23, 2013 | 22.50 | 22.52 | 22.33 | 22.40 | 5,520,039 | -0.10(-0.45%) |
Sep 20, 2013 | 22.70 | 22.71 | 22.46 | 22.50 | 12,630,441 | +0.07(+0.31%) |
Sep 19, 2013 | 22.46 | 22.48 | 22.36 | 22.43 | 7,352,393 | -0.05(-0.21%) |
Sep 18, 2013 | 22.26 | 22.54 | 22.14 | 22.48 | 9,903,008 | +0.21(+0.95%) |
Sep 17, 2013 | 22.27 | 22.35 | 22.23 | 22.26 | 4,331,362 | -0.05(-0.24%) |
Sep 16, 2013 | 22.53 | 22.54 | 22.31 | 22.32 | 8,122,703 | +0.10(+0.43%) |
Sep 13, 2013 | 22.25 | 22.32 | 22.19 | 22.22 | 6,826,624 | -0.08(-0.38%) |
Sep 12, 2013 | 22.42 | 22.48 | 22.28 | 22.31 | 8,620,746 | -0.10(-0.45%) |
Sep 11, 2013 | 22.28 | 22.43 | 22.28 | 22.41 | 9,555,675 | +0.14(+0.64%) |
Sep 10, 2013 | 22.18 | 22.27 | 22.13 | 22.26 | 5,304,741 | +0.07(+0.31%) |
Sep 09, 2013 | 22.16 | 22.25 | 22.13 | 22.19 | 4,598,655 | +0.04(+0.17%) |
Sep 06, 2013 | 22.11 | 22.21 | 21.99 | 22.16 | 6,436,516 | +0.14(+0.65%) |
Sep 05, 2013 | 21.93 | 22.10 | 21.92 | 22.01 | 4,375,300 | +0.07(+0.34%) |
Sep 04, 2013 | 21.88 | 22.04 | 21.87 | 21.94 | 5,117,317 | +0.04(+0.19%) |
Sep 03, 2013 | 21.93 | 21.96 | 21.77 | 21.90 | 6,972,500 | +0.02(+0.07%) |
Aug 30, 2013 | 21.98 | 22.00 | 21.86 | 21.88 | 6,429,274 | -0.18(-0.82%) |
Aug 29, 2013 | 22.16 | 22.20 | 22.03 | 22.06 | 6,930,212 | -0.25(-1.14%) |
Aug 28, 2013 | 22.24 | 22.37 | 22.17 | 22.32 | 9,993,257 | +0.34(+1.57%) |
Aug 27, 2013 | 21.91 | 22.14 | 21.90 | 21.97 | 6,369,816 | +0.06(+0.27%) |
Aug 26, 2013 | 22.01 | 22.01 | 21.88 | 21.91 | 5,103,862 | -0.08(-0.36%) |
Aug 23, 2013 | 21.81 | 22.01 | 21.78 | 21.99 | 7,813,149 | +0.32(+1.47%) |
Aug 22, 2013 | 21.63 | 21.72 | 21.59 | 21.67 | 5,249,487 | +0.20(+0.94%) |
Aug 21, 2013 | 21.64 | 21.66 | 21.46 | 21.47 | 8,106,998 | -0.20(-0.90%) |
Aug 20, 2013 | 21.73 | 21.79 | 21.67 | 21.67 | 8,187,731 | -0.11(-0.49%) |
Aug 19, 2013 | 21.88 | 21.91 | 21.75 | 21.78 | 6,814,205 | -0.12(-0.53%) |
Aug 16, 2013 | 21.89 | 21.94 | 21.83 | 21.89 | 6,840,738 | +0.03(+0.12%) |
Aug 15, 2013 | 21.78 | 21.97 | 21.73 | 21.87 | 8,198,782 | -0.04(-0.17%) |
Aug 14, 2013 | 22.06 | 22.10 | 21.90 | 21.90 | 11,711,233 | -0.03(-0.12%) |
Aug 13, 2013 | 21.86 | 21.95 | 21.75 | 21.93 | 8,250,449 | +0.16(+0.75%) |
Aug 12, 2013 | 21.86 | 21.89 | 21.74 | 21.77 | 6,917,961 | -0.10(-0.46%) |
Aug 09, 2013 | 21.90 | 21.98 | 21.84 | 21.87 | 5,673,040 | -0.01(-0.02%) |
Aug 08, 2013 | 21.91 | 21.96 | 21.78 | 21.87 | 6,364,278 | +0.03(+0.12%) |
Aug 07, 2013 | 21.97 | 22.07 | 21.84 | 21.84 | 9,999,129 | -0.04(-0.17%) |
Aug 06, 2013 | 21.92 | 21.94 | 21.82 | 21.88 | 9,831,413 | -0.07(-0.31%) |
Aug 05, 2013 | 21.92 | 21.99 | 21.87 | 21.95 | 9,641,542 | +0.02(+0.10%) |
Aug 02, 2013 | 21.87 | 21.93 | 21.79 | 21.93 | 8,900,067 | +0.11(+0.50%) |
Aug 01, 2013 | 21.74 | 21.88 | 21.71 | 21.82 | 12,043,041 | +0.15(+0.68%) |
Jul 31, 2013 | 21.78 | 21.83 | 21.64 | 21.67 | 15,096,443 | -0.16(-0.72%) |
Jul 30, 2013 | 21.78 | 21.88 | 21.58 | 21.83 | 28,672,214 | -0.72(-3.20%) |
Jul 29, 2013 | 22.69 | 22.70 | 22.47 | 22.55 | 7,931,131 | -0.24(-1.06%) |
Jul 26, 2013 | 22.81 | 22.84 | 22.66 | 22.79 | 6,210,243 | -0.06(-0.25%) |
Jul 25, 2013 | 22.73 | 22.87 | 22.70 | 22.85 | 5,272,614 | +0.13(+0.58%) |
Jul 24, 2013 | 22.88 | 22.88 | 22.67 | 22.72 | 7,294,811 | -0.06(-0.25%) |
Jul 23, 2013 | 22.78 | 22.82 | 22.67 | 22.78 | 7,991,833 | +0.18(+0.81%) |
Jul 22, 2013 | 22.54 | 22.69 | 22.52 | 22.59 | 9,803,314 | +0.10(+0.44%) |
Jul 19, 2013 | 22.44 | 22.54 | 22.38 | 22.49 | 10,021,270 | +0.16(+0.70%) |
Jul 18, 2013 | 22.43 | 22.49 | 22.29 | 22.34 | 11,633,409 | +0.08(+0.38%) |
Jul 17, 2013 | 22.26 | 22.33 | 22.20 | 22.25 | 5,277,354 | +0.01(+0.02%) |
Jul 16, 2013 | 22.15 | 22.25 | 22.05 | 22.25 | 9,013,782 | +0.21(+0.95%) |
Jul 15, 2013 | 22.08 | 22.16 | 22.03 | 22.04 | 9,448,124 | -0.03(-0.12%) |
Jul 12, 2013 | 22.12 | 22.15 | 22.04 | 22.06 | 9,558,956 | -0.18(-0.82%) |
Jul 11, 2013 | 22.21 | 22.26 | 22.09 | 22.25 | 14,299,871 | +0.22(+1.00%) |
Jul 10, 2013 | 21.94 | 22.11 | 21.90 | 22.03 | 15,087,365 | +0.25(+1.13%) |
Jul 09, 2013 | 21.59 | 21.86 | 21.67 | 21.78 | 13,529,977 | +0.19(+0.90%) |
Jul 08, 2013 | 21.59 | 21.69 | 21.54 | 21.59 | 16,542,921 | +0.06(+0.27%) |
Jul 05, 2013 | 21.38 | 21.54 | 21.27 | 21.53 | 12,808,403 | -0.01(-0.02%) |
Jul 03, 2013 | 21.47 | 21.60 | 21.42 | 21.54 | 8,229,377 | -0.10(-0.48%) |
Jul 02, 2013 | 21.70 | 21.79 | 21.57 | 21.64 | 19,738,162 | -0.14(-0.62%) |
Jul 01, 2013 | 21.95 | 21.99 | 21.77 | 21.78 | 11,301,377 | -0.05(-0.24%) |
Jun 28, 2013 | 21.75 | 21.91 | 21.74 | 21.83 | 7,745,945 | -0.02(-0.10%) |
Jun 27, 2013 | 21.75 | 21.95 | 21.75 | 21.85 | 9,670,103 | -0.03(-0.12%) |
Jun 26, 2013 | 21.94 | 21.97 | 21.73 | 21.88 | 4,580,778 | +0.08(+0.36%) |
Jun 25, 2013 | 21.96 | 21.99 | 21.69 | 21.80 | 7,281,040 | +0.08(+0.39%) |
Jun 24, 2013 | 21.58 | 21.91 | 21.58 | 21.71 | 13,459,730 | -0.10(-0.48%) |
Jun 21, 2013 | 21.73 | 21.89 | 21.56 | 21.82 | 16,450,612 | +0.02(+0.10%) |
Jun 20, 2013 | 21.98 | 22.02 | 21.70 | 21.80 | 18,013,006 | -0.48(-2.16%) |
Jun 19, 2013 | 22.46 | 22.51 | 22.21 | 22.28 | 12,447,923 | -0.36(-1.59%) |
Jun 18, 2013 | 22.57 | 22.68 | 22.57 | 22.64 | 4,995,507 | +0.02(+0.07%) |
Jun 17, 2013 | 22.59 | 22.70 | 22.57 | 22.62 | 8,361,729 | +0.22(+0.98%) |
Jun 14, 2013 | 22.43 | 22.58 | 22.35 | 22.40 | 6,264,778 | -0.13(-0.58%) |
Jun 13, 2013 | 22.31 | 22.58 | 22.30 | 22.54 | 7,521,630 | +0.17(+0.75%) |
Jun 12, 2013 | 22.67 | 22.68 | 22.31 | 22.37 | 7,705,013 | -0.17(-0.74%) |
Jun 11, 2013 | 22.35 | 22.62 | 22.33 | 22.54 | 7,852,899 | -0.10(-0.44%) |
Jun 10, 2013 | 22.52 | 22.72 | 22.47 | 22.63 | 8,709,902 | +0.17(+0.77%) |
Jun 07, 2013 | 22.49 | 22.57 | 22.36 | 22.46 | 10,151,238 | -0.10(-0.46%) |
Jun 06, 2013 | 22.46 | 22.57 | 22.34 | 22.57 | 8,617,996 | +0.15(+0.65%) |
Jun 05, 2013 | 22.51 | 22.59 | 22.39 | 22.42 | 8,130,125 | -0.19(-0.86%) |
Jun 04, 2013 | 22.62 | 22.69 | 22.51 | 22.61 | 7,390,029 | -0.09(-0.41%) |
Jun 03, 2013 | 22.53 | 22.73 | 22.49 | 22.71 | 7,644,492 | +0.27(+1.19%) |
May 31, 2013 | 22.69 | 22.72 | 22.44 | 22.44 | 10,643,440 | -0.40(-1.74%) |
May 30, 2013 | 22.88 | 22.90 | 22.74 | 22.84 | 6,591,630 | +0.01(+0.05%) |
May 29, 2013 | 22.74 | 22.91 | 22.70 | 22.83 | 7,268,906 | +0.03(+0.11%) |
May 28, 2013 | 22.98 | 23.00 | 22.78 | 22.80 | 7,098,009 | +0.04(+0.18%) |
May 24, 2013 | 22.69 | 22.77 | 22.62 | 22.76 | 10,077,008 | -0.11(-0.48%) |
May 23, 2013 | 22.61 | 22.88 | 22.47 | 22.87 | 10,739,425 | +0.24(+1.04%) |
May 22, 2013 | 22.89 | 23.03 | 22.60 | 22.63 | 9,496,382 | -0.15(-0.64%) |
May 21, 2013 | 22.58 | 22.90 | 22.58 | 22.78 | 9,178,247 | +0.08(+0.37%) |
May 20, 2013 | 22.50 | 22.80 | 22.49 | 22.70 | 11,649,781 | +0.23(+1.02%) |
May 17, 2013 | 22.39 | 22.49 | 22.36 | 22.47 | 7,109,304 | +0.11(+0.49%) |
May 16, 2013 | 22.48 | 22.47 | 22.29 | 22.36 | 10,109,432 | -0.12(-0.54%) |
May 15, 2013 | 22.43 | 22.52 | 22.36 | 22.48 | 8,595,602 | -0.02(-0.09%) |
May 13, 2013 | 22.51 | 22.55 | 22.39 | 22.50 | 8,523,886 | -0.08(-0.37%) |
May 10, 2013 | 22.57 | 22.60 | 22.41 | 22.58 | 8,199,265 | -0.05(-0.21%) |
May 09, 2013 | 22.68 | 22.80 | 22.61 | 22.63 | 10,349,547 | -0.19(-0.85%) |
May 08, 2013 | 22.70 | 22.89 | 22.69 | 22.82 | 9,972,410 | +0.06(+0.25%) |
May 07, 2013 | 22.74 | 22.87 | 22.66 | 22.77 | 11,226,190 | +0.05(+0.23%) |
May 06, 2013 | 22.77 | 22.81 | 22.66 | 22.71 | 7,636,448 | +0.01(+0.02%) |
May 03, 2013 | 22.74 | 22.78 | 22.70 | 22.71 | 12,980,399 | +0.22(+0.99%) |
May 02, 2013 | 22.46 | 22.55 | 22.37 | 22.49 | 10,718,690 | +0.11(+0.48%) |
May 01, 2013 | 22.61 | 22.64 | 22.34 | 22.38 | 12,682,825 | -0.14(-0.64%) |
Apr 30, 2013 | 22.56 | 22.59 | 22.37 | 22.52 | 19,992,318 | +0.50(+2.28%) |
Apr 29, 2013 | 21.81 | 22.11 | 21.80 | 22.02 | 11,904,801 | +0.22(+1.02%) |
Apr 26, 2013 | 21.71 | 21.87 | 21.78 | 21.80 | 8,245,567 | -0.04(-0.19%) |
Apr 25, 2013 | 21.92 | 22.09 | 21.82 | 21.84 | 11,511,897 | +0.10(+0.48%) |
Apr 24, 2013 | 21.64 | 21.81 | 21.63 | 21.74 | 10,033,102 | +0.24(+1.11%) |
Apr 23, 2013 | 21.31 | 21.51 | 21.29 | 21.50 | 12,811,118 | +0.24(+1.14%) |
Apr 22, 2013 | 21.14 | 21.31 | 21.06 | 21.26 | 13,699,570 | +0.08(+0.39%) |
Apr 19, 2013 | 21.21 | 21.25 | 21.12 | 21.17 | 16,956,994 | -0.05(-0.24%) |
Apr 18, 2013 | 20.88 | 21.33 | 20.72 | 21.23 | 19,166,486 | +0.44(+2.14%) |
Apr 17, 2013 | 21.01 | 21.02 | 20.77 | 20.78 | 21,950,226 | -0.48(-2.24%) |
Apr 16, 2013 | 21.30 | 21.38 | 21.18 | 21.26 | 11,998,002 | +0.10(+0.46%) |
Apr 15, 2013 | 21.17 | 21.33 | 21.14 | 21.16 | 17,991,670 | -0.32(-1.47%) |
Apr 12, 2013 | 21.47 | 21.52 | 21.25 | 21.47 | 8,447,467 | -0.11(-0.50%) |
Apr 11, 2013 | 21.54 | 21.68 | 21.47 | 21.58 | 9,029,585 | +0.11(+0.51%) |
Apr 10, 2013 | 21.63 | 21.67 | 21.38 | 21.47 | 12,190,888 | -0.09(-0.43%) |
Apr 09, 2013 | 21.36 | 21.65 | 21.31 | 21.57 | 9,495,843 | +0.27(+1.29%) |
Apr 08, 2013 | 21.31 | 21.36 | 21.21 | 21.29 | 9,018,822 | -0.16(-0.72%) |
Apr 05, 2013 | 21.21 | 21.45 | 21.18 | 21.45 | 8,361,793 | +0.12(+0.58%) |
Apr 04, 2013 | 21.41 | 21.49 | 21.27 | 21.32 | 11,556,086 | -0.32(-1.48%) |
Apr 03, 2013 | 21.81 | 21.85 | 21.59 | 21.64 | 11,821,129 | -0.12(-0.57%) |
Apr 02, 2013 | 21.80 | 21.81 | 21.72 | 21.77 | 13,585,441 | +0.07(+0.31%) |
Apr 01, 2013 | 21.88 | 21.90 | 21.61 | 21.70 | 8,107,291 | -0.18(-0.80%) |
Mar 28, 2013 | 21.86 | 21.91 | 21.62 | 21.88 | 10,966,875 | +0.05(+0.21%) |
Mar 27, 2013 | 21.64 | 21.86 | 21.55 | 21.83 | 8,732,253 | -0.03(-0.14%) |
Mar 26, 2013 | 21.70 | 21.88 | 21.70 | 21.86 | 11,970,565 | +0.19(+0.86%) |
Mar 25, 2013 | 21.75 | 21.78 | 21.62 | 21.68 | 11,091,754 | -0.02(-0.10%) |
Mar 22, 2013 | 21.71 | 21.77 | 21.53 | 21.70 | 19,130,266 | +0.57(+2.71%) |
Mar 21, 2013 | 21.00 | 21.26 | 20.98 | 21.12 | 11,375,644 | +0.04(+0.17%) |
Mar 20, 2013 | 21.17 | 21.20 | 21.01 | 21.09 | 9,563,111 | -0.09(-0.44%) |
Mar 19, 2013 | 21.19 | 21.19 | 21.02 | 21.18 | 9,874,744 | +0.18(+0.84%) |
Mar 18, 2013 | 21.06 | 21.16 | 20.93 | 21.00 | 9,100,119 | -0.22(-1.02%) |
Mar 15, 2013 | 20.97 | 21.22 | 20.93 | 21.22 | 15,374,253 | +0.04(+0.20%) |
Mar 14, 2013 | 20.81 | 21.20 | 20.80 | 21.18 | 10,660,699 | +0.42(+2.02%) |
Mar 13, 2013 | 20.77 | 20.85 | 20.71 | 20.76 | 11,550,490 | -0.11(-0.54%) |
Mar 12, 2013 | 20.96 | 21.02 | 20.85 | 20.87 | 10,709,530 | -0.10(-0.47%) |
Mar 11, 2013 | 20.94 | 21.00 | 20.85 | 20.97 | 12,676,108 | +0.11(+0.52%) |
Mar 08, 2013 | 20.95 | 20.96 | 20.85 | 20.86 | 14,573,301 | -0.13(-0.64%) |
Mar 07, 2013 | 21.02 | 21.07 | 20.98 | 21.00 | 11,855,530 | -0.03(-0.15%) |
Mar 06, 2013 | 21.02 | 21.09 | 20.97 | 21.03 | 16,611,960 | +0.12(+0.57%) |
Mar 05, 2013 | 20.99 | 21.00 | 20.87 | 20.91 | 13,871,826 | +0.10(+0.47%) |
Mar 04, 2013 | 20.89 | 20.90 | 20.67 | 20.81 | 11,674,371 | -0.02(-0.10%) |