Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.28 | 29.52 | 29.22 | 29.45 | 9,568,532 | +0.15(+0.52%) |
Apr 29, 2014 | 29.13 | 29.36 | 29.08 | 29.30 | 8,662,569 | +0.30(+1.02%) |
Apr 28, 2014 | 29.15 | 29.17 | 28.79 | 29.01 | 11,494,998 | -0.04(-0.15%) |
Apr 25, 2014 | 29.29 | 29.31 | 29.00 | 29.05 | 8,296,756 | -0.31(-1.06%) |
Apr 24, 2014 | 29.63 | 29.63 | 29.29 | 29.36 | 7,855,665 | -0.21(-0.71%) |
Apr 23, 2014 | 29.29 | 29.61 | 29.29 | 29.57 | 9,620,412 | +0.22(+0.74%) |
Apr 22, 2014 | 29.13 | 29.55 | 29.09 | 29.35 | 10,420,157 | +0.19(+0.64%) |
Apr 21, 2014 | 29.10 | 29.35 | 28.99 | 29.17 | 10,282,793 | +0.09(+0.32%) |
Apr 17, 2014 | 29.17 | 29.07 | 29.07 | 29.07 | 18,058,904 | -0.16(-0.54%) |
Apr 16, 2014 | 29.85 | 29.97 | 28.82 | 29.23 | 21,499,520 | -0.39(-1.32%) |
Apr 15, 2014 | 29.41 | 29.64 | 29.12 | 29.62 | 15,241,800 | +0.29(+0.99%) |
Apr 14, 2014 | 29.59 | 29.64 | 29.06 | 29.33 | 9,823,603 | +0.07(+0.25%) |
Apr 11, 2014 | 29.25 | 29.56 | 29.11 | 29.26 | 15,662,719 | -0.20(-0.66%) |
Apr 10, 2014 | 30.42 | 30.44 | 29.43 | 29.45 | 16,208,257 | -0.89(-2.93%) |
Apr 09, 2014 | 30.32 | 30.46 | 30.05 | 30.34 | 10,479,794 | +0.16(+0.53%) |
Apr 08, 2014 | 30.31 | 30.53 | 30.16 | 30.18 | 12,261,645 | -0.15(-0.50%) |
Apr 07, 2014 | 30.57 | 30.73 | 30.29 | 30.34 | 9,379,168 | -0.40(-1.29%) |
Apr 04, 2014 | 31.20 | 31.33 | 30.72 | 30.73 | 10,427,347 | -0.34(-1.09%) |
Apr 03, 2014 | 30.83 | 31.14 | 30.68 | 31.07 | 11,537,745 | -0.02(-0.07%) |
Apr 02, 2014 | 31.03 | 31.12 | 30.82 | 31.09 | 9,860,545 | +0.04(+0.14%) |
Apr 01, 2014 | 31.48 | 31.48 | 30.90 | 31.05 | 7,974,527 | +0.09(+0.30%) |
Mar 31, 2014 | 30.70 | 31.01 | 30.70 | 30.96 | 8,600,392 | +0.40(+1.32%) |
Mar 28, 2014 | 30.59 | 30.78 | 30.48 | 30.55 | 6,165,802 | +0.03(+0.09%) |
Mar 27, 2014 | 30.94 | 31.02 | 30.34 | 30.52 | 14,057,376 | -0.31(-1.01%) |
Mar 26, 2014 | 31.33 | 31.37 | 30.79 | 30.83 | 13,433,752 | -0.36(-1.15%) |
Mar 25, 2014 | 31.19 | 31.29 | 31.11 | 31.19 | 10,222,710 | +0.07(+0.23%) |
Mar 24, 2014 | 31.11 | 31.30 | 30.96 | 31.12 | 15,273,087 | +0.22(+0.70%) |
Mar 21, 2014 | 31.12 | 31.29 | 30.73 | 30.91 | 16,865,488 | +0.09(+0.28%) |
Mar 20, 2014 | 30.31 | 30.89 | 30.31 | 30.82 | 10,958,542 | +0.40(+1.32%) |
Mar 19, 2014 | 30.45 | 30.63 | 30.21 | 30.42 | 10,758,509 | -0.02(-0.07%) |
Mar 18, 2014 | 30.19 | 30.50 | 30.18 | 30.44 | 6,179,911 | +0.29(+0.98%) |
Mar 17, 2014 | 30.07 | 30.21 | 30.02 | 30.14 | 5,409,697 | +0.30(+1.01%) |
Mar 14, 2014 | 29.89 | 30.27 | 29.81 | 29.84 | 6,820,053 | -0.11(-0.38%) |
Mar 13, 2014 | 30.37 | 30.41 | 29.92 | 29.96 | 7,511,526 | -0.28(-0.93%) |
Mar 12, 2014 | 29.99 | 30.28 | 29.99 | 30.24 | 7,802,271 | +0.09(+0.31%) |
Mar 11, 2014 | 30.27 | 30.39 | 30.04 | 30.14 | 12,173,583 | -0.28(-0.92%) |
Mar 10, 2014 | 30.20 | 30.45 | 30.09 | 30.42 | 7,404,355 | +0.13(+0.43%) |
Mar 07, 2014 | 30.09 | 30.52 | 30.02 | 30.30 | 8,633,891 | +0.37(+1.25%) |
Mar 06, 2014 | 29.94 | 30.06 | 29.86 | 29.92 | 7,166,906 | +0.15(+0.51%) |
Mar 05, 2014 | 29.80 | 29.92 | 29.68 | 29.77 | 7,209,482 | +0.01(+0.05%) |
Mar 04, 2014 | 29.49 | 29.79 | 29.49 | 29.76 | 7,258,760 | +0.55(+1.89%) |
Mar 03, 2014 | 29.37 | 29.40 | 29.10 | 29.20 | 10,380,361 | -0.35(-1.19%) |
Feb 28, 2014 | 29.56 | 29.79 | 29.46 | 29.56 | 9,804,526 | +0.00(+0.00%) |
Feb 27, 2014 | 29.41 | 29.56 | 29.29 | 29.56 | 5,518,531 | +0.12(+0.41%) |
Feb 26, 2014 | 29.38 | 29.63 | 29.28 | 29.43 | 8,477,067 | +0.01(+0.05%) |
Feb 25, 2014 | 29.28 | 29.45 | 29.14 | 29.42 | 12,981,423 | +0.11(+0.37%) |
Feb 24, 2014 | 28.98 | 29.42 | 28.98 | 29.31 | 9,494,768 | +0.33(+1.14%) |
Feb 21, 2014 | 28.92 | 29.19 | 28.91 | 28.98 | 11,744,625 | +0.01(+0.05%) |
Feb 20, 2014 | 28.70 | 29.05 | 28.65 | 28.97 | 8,579,281 | +0.27(+0.93%) |
Feb 19, 2014 | 29.18 | 29.18 | 28.66 | 28.70 | 9,610,934 | -0.57(-1.94%) |
Feb 18, 2014 | 29.33 | 29.39 | 29.17 | 29.27 | 7,534,794 | -0.04(-0.12%) |
Feb 14, 2014 | 28.95 | 29.30 | 29.30 | 29.30 | 9,634,810 | +0.37(+1.29%) |
Feb 13, 2014 | 28.84 | 28.99 | 28.75 | 28.93 | 6,789,597 | -0.06(-0.20%) |
Feb 12, 2014 | 28.96 | 29.21 | 28.87 | 28.99 | 6,053,057 | +0.04(+0.15%) |
Feb 11, 2014 | 28.81 | 29.05 | 28.71 | 28.95 | 9,755,422 | +0.15(+0.52%) |
Feb 10, 2014 | 28.76 | 28.92 | 28.64 | 28.79 | 8,032,874 | +0.06(+0.20%) |
Feb 07, 2014 | 28.69 | 28.97 | 28.59 | 28.74 | 12,466,206 | +0.14(+0.48%) |
Feb 06, 2014 | 28.18 | 28.62 | 28.10 | 28.60 | 10,002,102 | +0.50(+1.79%) |
Feb 05, 2014 | 28.06 | 28.24 | 27.94 | 28.10 | 8,580,756 | +0.00(+0.00%) |
Feb 04, 2014 | 28.01 | 28.20 | 27.82 | 28.10 | 9,163,241 | +0.24(+0.85%) |
Feb 03, 2014 | 28.52 | 28.57 | 27.82 | 27.86 | 14,585,217 | -0.68(-2.39%) |
Jan 31, 2014 | 28.46 | 28.82 | 28.41 | 28.54 | 10,003,529 | -0.28(-0.97%) |
Jan 30, 2014 | 28.81 | 28.87 | 28.55 | 28.82 | 11,852,472 | +0.26(+0.91%) |
Jan 29, 2014 | 28.94 | 29.17 | 28.51 | 28.56 | 19,629,156 | -0.56(-1.92%) |
Jan 28, 2014 | 28.84 | 29.21 | 28.81 | 29.12 | 10,998,011 | +0.36(+1.25%) |
Jan 27, 2014 | 28.82 | 29.04 | 28.69 | 28.77 | 12,244,760 | -0.07(-0.25%) |
Jan 24, 2014 | 29.08 | 29.27 | 28.84 | 28.84 | 13,670,557 | -0.42(-1.42%) |
Jan 23, 2014 | 29.64 | 29.64 | 28.96 | 29.25 | 17,238,490 | -0.52(-1.74%) |
Jan 22, 2014 | 29.74 | 30.02 | 29.20 | 29.77 | 15,359,953 | -0.10(-0.34%) |
Jan 21, 2014 | 29.94 | 30.07 | 29.70 | 29.87 | 13,811,066 | +0.09(+0.31%) |
Jan 17, 2014 | 29.90 | 29.78 | 29.78 | 29.78 | 13,679,543 | -0.01(-0.02%) |
Jan 16, 2014 | 29.76 | 29.80 | 29.54 | 29.79 | 11,067,655 | -0.03(-0.10%) |
Jan 15, 2014 | 29.38 | 29.86 | 29.52 | 29.81 | 17,506,026 | +0.44(+1.49%) |
Jan 14, 2014 | 29.37 | 29.45 | 29.15 | 29.38 | 9,476,118 | +0.08(+0.27%) |
Jan 13, 2014 | 29.37 | 29.56 | 29.25 | 29.30 | 8,258,714 | -0.17(-0.59%) |
Jan 10, 2014 | 29.66 | 29.67 | 29.30 | 29.47 | 10,088,374 | -0.23(-0.77%) |
Jan 09, 2014 | 29.67 | 29.81 | 29.43 | 29.70 | 12,319,284 | +0.18(+0.61%) |
Jan 08, 2014 | 29.25 | 29.56 | 29.20 | 29.52 | 14,916,212 | +0.11(+0.39%) |
Jan 07, 2014 | 29.38 | 29.53 | 29.28 | 29.40 | 15,349,338 | +0.24(+0.84%) |
Jan 06, 2014 | 29.15 | 29.34 | 29.10 | 29.16 | 11,268,722 | +0.38(+1.32%) |
Jan 03, 2014 | 28.64 | 28.89 | 28.58 | 28.78 | 6,201,131 | +0.12(+0.43%) |
Jan 02, 2014 | 28.64 | 28.79 | 28.34 | 28.66 | 9,799,675 | -0.37(-1.26%) |
Dec 31, 2013 | 29.02 | 29.02 | 29.02 | 29.02 | 6,034,667 | +0.09(+0.32%) |
Dec 30, 2013 | 28.96 | 29.09 | 28.84 | 28.93 | 5,442,891 | -0.07(-0.25%) |
Dec 27, 2013 | 29.02 | 29.13 | 28.95 | 29.00 | 4,755,172 | +0.06(+0.20%) |
Dec 26, 2013 | 29.09 | 29.12 | 28.92 | 28.95 | 7,911,740 | -0.06(-0.20%) |
Dec 24, 2013 | 28.97 | 29.17 | 28.94 | 29.00 | 3,978,083 | +0.08(+0.27%) |
Dec 23, 2013 | 28.75 | 29.15 | 28.70 | 28.92 | 11,814,924 | +0.31(+1.10%) |
Dec 20, 2013 | 28.66 | 28.80 | 28.59 | 28.61 | 17,627,996 | +0.01(+0.02%) |
Dec 19, 2013 | 28.09 | 28.68 | 28.09 | 28.60 | 11,291,572 | -0.06(-0.20%) |
Dec 18, 2013 | 28.08 | 28.68 | 28.01 | 28.66 | 17,395,564 | +0.71(+2.56%) |
Dec 17, 2013 | 28.09 | 28.10 | 27.92 | 27.94 | 9,791,086 | -0.19(-0.66%) |
Dec 16, 2013 | 28.18 | 28.23 | 27.96 | 28.13 | 9,728,323 | +0.23(+0.82%) |
Dec 13, 2013 | 28.04 | 28.08 | 27.87 | 27.90 | 8,348,182 | -0.10(-0.36%) |
Dec 12, 2013 | 27.88 | 28.21 | 27.81 | 28.00 | 12,253,572 | +0.11(+0.41%) |
Dec 11, 2013 | 28.27 | 28.28 | 27.87 | 27.89 | 9,715,603 | -0.27(-0.96%) |
Dec 10, 2013 | 28.29 | 28.44 | 28.13 | 28.16 | 9,900,575 | -0.23(-0.81%) |
Dec 09, 2013 | 28.39 | 28.54 | 28.31 | 28.39 | 12,607,035 | +0.06(+0.20%) |
Dec 06, 2013 | 27.85 | 28.34 | 27.85 | 28.33 | 17,513,612 | +0.75(+2.72%) |
Dec 05, 2013 | 27.82 | 27.95 | 27.57 | 27.58 | 14,642,513 | -0.28(-1.00%) |
Dec 04, 2013 | 27.82 | 28.02 | 27.62 | 27.86 | 19,984,068 | +0.34(+1.25%) |
Dec 03, 2013 | 27.96 | 28.03 | 27.36 | 27.52 | 19,829,926 | -0.49(-1.76%) |
Dec 02, 2013 | 28.07 | 28.20 | 27.94 | 28.01 | 8,540,779 | -0.01(-0.03%) |
Nov 29, 2013 | 28.15 | 28.29 | 28.00 | 28.02 | 5,523,005 | -0.09(-0.33%) |
Nov 27, 2013 | 28.09 | 28.19 | 28.04 | 28.11 | 7,154,804 | +0.06(+0.20%) |
Nov 26, 2013 | 28.07 | 28.20 | 28.00 | 28.05 | 10,836,057 | +0.04(+0.15%) |
Nov 25, 2013 | 27.83 | 28.13 | 27.83 | 28.01 | 10,795,496 | +0.19(+0.67%) |
Nov 22, 2013 | 27.72 | 27.84 | 27.54 | 27.82 | 8,631,491 | +0.06(+0.23%) |
Nov 21, 2013 | 27.74 | 27.83 | 27.57 | 27.76 | 11,491,870 | +0.09(+0.31%) |
Nov 20, 2013 | 27.71 | 27.78 | 27.50 | 27.67 | 11,917,436 | +0.06(+0.21%) |
Nov 19, 2013 | 27.42 | 27.74 | 27.35 | 27.62 | 11,462,206 | +0.24(+0.86%) |
Nov 18, 2013 | 27.35 | 27.49 | 27.27 | 27.38 | 11,725,761 | +0.01(+0.05%) |
Nov 15, 2013 | 27.32 | 27.42 | 27.25 | 27.37 | 9,164,680 | +0.02(+0.08%) |
Nov 14, 2013 | 27.27 | 27.42 | 27.17 | 27.34 | 10,364,543 | +0.19(+0.68%) |
Nov 13, 2013 | 26.89 | 27.16 | 26.76 | 27.16 | 16,552,909 | +0.19(+0.71%) |
Nov 12, 2013 | 27.02 | 27.14 | 26.87 | 26.97 | 12,326,202 | -0.14(-0.50%) |
Nov 11, 2013 | 27.17 | 27.17 | 26.93 | 27.10 | 8,293,705 | -0.10(-0.37%) |
Nov 08, 2013 | 26.74 | 27.20 | 26.64 | 27.20 | 14,301,417 | +0.44(+1.63%) |
Nov 07, 2013 | 27.14 | 27.14 | 26.75 | 26.77 | 7,906,457 | -0.32(-1.19%) |
Nov 06, 2013 | 26.97 | 27.14 | 26.88 | 27.09 | 7,163,155 | +0.18(+0.66%) |
Nov 05, 2013 | 26.79 | 26.99 | 26.72 | 26.91 | 7,893,315 | +0.09(+0.35%) |
Nov 04, 2013 | 26.72 | 26.87 | 26.68 | 26.82 | 7,331,187 | +0.12(+0.45%) |
Nov 01, 2013 | 26.69 | 26.89 | 26.59 | 26.69 | 10,004,870 | +0.01(+0.03%) |
Oct 31, 2013 | 27.02 | 27.04 | 26.69 | 26.69 | 11,352,709 | -0.29(-1.06%) |
Oct 30, 2013 | 27.02 | 27.09 | 26.95 | 26.97 | 9,467,573 | -0.05(-0.19%) |
Oct 29, 2013 | 27.07 | 27.09 | 26.92 | 27.02 | 6,613,173 | +0.05(+0.19%) |
Oct 28, 2013 | 26.99 | 27.09 | 26.87 | 26.97 | 9,760,949 | -0.05(-0.19%) |
Oct 25, 2013 | 27.06 | 27.32 | 26.89 | 27.02 | 10,424,473 | +0.02(+0.08%) |
Oct 24, 2013 | 27.07 | 27.14 | 26.80 | 27.00 | 13,058,507 | -0.13(-0.47%) |
Oct 23, 2013 | 27.17 | 27.19 | 26.99 | 27.13 | 9,153,203 | -0.06(-0.24%) |
Oct 22, 2013 | 27.20 | 27.30 | 27.12 | 27.19 | 9,825,061 | +0.01(+0.03%) |
Oct 21, 2013 | 27.09 | 27.23 | 26.99 | 27.19 | 9,442,705 | +0.10(+0.37%) |
Oct 18, 2013 | 27.04 | 27.21 | 26.86 | 27.09 | 14,461,285 | +0.17(+0.64%) |
Oct 17, 2013 | 26.56 | 26.99 | 26.56 | 26.92 | 15,061,360 | +0.31(+1.18%) |
Oct 16, 2013 | 26.49 | 26.92 | 26.31 | 26.60 | 18,401,192 | +0.26(+0.98%) |
Oct 15, 2013 | 26.54 | 26.62 | 26.27 | 26.34 | 11,291,169 | -0.21(-0.81%) |
Oct 14, 2013 | 26.39 | 26.61 | 26.36 | 26.56 | 8,303,685 | +0.09(+0.35%) |
Oct 11, 2013 | 26.25 | 26.58 | 26.12 | 26.47 | 10,940,037 | +0.08(+0.30%) |
Oct 10, 2013 | 25.89 | 26.41 | 25.89 | 26.39 | 12,742,950 | +0.70(+2.73%) |
Oct 09, 2013 | 25.59 | 25.78 | 25.52 | 25.69 | 10,208,724 | +0.19(+0.73%) |
Oct 08, 2013 | 25.76 | 25.84 | 25.49 | 25.50 | 12,752,040 | -0.31(-1.19%) |
Oct 07, 2013 | 25.97 | 25.99 | 25.79 | 25.81 | 7,552,294 | -0.35(-1.34%) |
Oct 04, 2013 | 25.93 | 26.20 | 25.93 | 26.16 | 8,997,991 | +0.19(+0.74%) |
Oct 03, 2013 | 25.95 | 26.06 | 25.88 | 25.97 | 8,855,651 | -0.03(-0.11%) |
Oct 02, 2013 | 26.08 | 26.13 | 25.95 | 25.99 | 9,548,052 | -0.23(-0.87%) |
Oct 01, 2013 | 26.21 | 26.28 | 26.07 | 26.22 | 6,904,823 | +0.09(+0.36%) |
Sep 30, 2013 | 25.89 | 26.24 | 25.76 | 26.13 | 11,033,885 | +0.06(+0.22%) |
Sep 27, 2013 | 25.96 | 26.18 | 25.94 | 26.07 | 8,366,662 | -0.03(-0.11%) |
Sep 26, 2013 | 26.19 | 26.26 | 25.98 | 26.10 | 7,828,600 | +0.01(+0.03%) |
Sep 25, 2013 | 26.17 | 26.30 | 25.99 | 26.09 | 12,986,241 | -0.10(-0.38%) |
Sep 24, 2013 | 26.55 | 26.55 | 26.13 | 26.19 | 13,607,504 | -0.33(-1.23%) |
Sep 23, 2013 | 26.80 | 26.80 | 26.39 | 26.52 | 10,729,351 | -0.35(-1.29%) |
Sep 20, 2013 | 26.80 | 26.93 | 26.64 | 26.87 | 15,633,917 | +0.10(+0.37%) |
Sep 19, 2013 | 27.00 | 27.02 | 26.58 | 26.77 | 16,316,614 | -0.09(-0.34%) |
Sep 18, 2013 | 26.67 | 27.14 | 26.62 | 26.86 | 14,285,632 | +0.23(+0.85%) |
Sep 17, 2013 | 26.71 | 26.73 | 26.49 | 26.63 | 9,129,694 | +0.01(+0.03%) |
Sep 16, 2013 | 26.68 | 26.71 | 26.49 | 26.63 | 12,219,184 | +0.26(+1.00%) |
Sep 13, 2013 | 26.22 | 26.43 | 26.22 | 26.36 | 9,918,244 | +0.19(+0.73%) |
Sep 12, 2013 | 26.09 | 26.51 | 25.86 | 26.17 | 11,604,337 | +0.13(+0.52%) |
Sep 11, 2013 | 26.10 | 26.13 | 25.90 | 26.04 | 8,293,694 | -0.02(-0.08%) |
Sep 10, 2013 | 25.92 | 26.17 | 25.92 | 26.06 | 9,079,562 | +0.28(+1.07%) |
Sep 09, 2013 | 25.90 | 25.91 | 25.48 | 25.78 | 9,688,699 | -0.11(-0.41%) |
Sep 06, 2013 | 26.11 | 26.20 | 25.77 | 25.89 | 8,694,246 | -0.16(-0.63%) |
Sep 05, 2013 | 25.66 | 26.14 | 25.64 | 26.05 | 12,218,010 | +0.40(+1.58%) |
Sep 04, 2013 | 25.56 | 25.73 | 25.43 | 25.65 | 8,644,135 | +0.05(+0.19%) |
Sep 03, 2013 | 25.88 | 25.99 | 25.48 | 25.60 | 8,633,247 | -0.05(-0.19%) |
Aug 30, 2013 | 25.68 | 25.70 | 25.48 | 25.65 | 9,602,094 | +0.01(+0.06%) |
Aug 29, 2013 | 25.56 | 25.83 | 25.48 | 25.63 | 7,924,837 | +0.00(+0.00%) |
Aug 28, 2013 | 25.63 | 25.80 | 25.58 | 25.63 | 7,503,133 | +0.00(+0.00%) |
Aug 27, 2013 | 25.98 | 26.03 | 25.58 | 25.63 | 10,558,600 | -0.58(-2.19%) |
Aug 26, 2013 | 26.56 | 26.56 | 26.21 | 26.21 | 5,928,188 | -0.28(-1.07%) |
Aug 23, 2013 | 26.68 | 26.70 | 26.37 | 26.49 | 7,333,317 | -0.06(-0.21%) |
Aug 22, 2013 | 26.15 | 26.59 | 26.12 | 26.55 | 10,429,904 | +0.43(+1.66%) |
Aug 21, 2013 | 26.08 | 26.35 | 26.04 | 26.12 | 8,990,913 | -0.05(-0.19%) |
Aug 20, 2013 | 26.00 | 26.31 | 25.96 | 26.17 | 8,017,496 | +0.14(+0.55%) |
Aug 19, 2013 | 26.17 | 26.20 | 26.00 | 26.02 | 7,200,901 | -0.18(-0.70%) |
Aug 16, 2013 | 26.05 | 26.27 | 26.03 | 26.21 | 8,946,129 | +0.11(+0.41%) |
Aug 15, 2013 | 26.21 | 26.27 | 25.97 | 26.10 | 8,084,266 | -0.14(-0.54%) |
Aug 14, 2013 | 26.37 | 26.41 | 26.22 | 26.24 | 7,793,381 | -0.10(-0.38%) |
Aug 13, 2013 | 26.38 | 26.45 | 26.22 | 26.34 | 9,079,485 | -0.04(-0.13%) |
Aug 12, 2013 | 26.31 | 26.47 | 26.21 | 26.38 | 7,521,125 | -0.01(-0.03%) |
Aug 09, 2013 | 26.49 | 26.54 | 26.29 | 26.39 | 9,643,854 | -0.13(-0.48%) |
Aug 08, 2013 | 26.54 | 26.63 | 26.31 | 26.51 | 7,401,231 | +0.10(+0.38%) |
Aug 07, 2013 | 26.58 | 26.58 | 26.27 | 26.41 | 8,359,326 | -0.28(-1.06%) |
Aug 06, 2013 | 26.78 | 26.78 | 26.60 | 26.70 | 6,856,482 | -0.09(-0.34%) |
Aug 05, 2013 | 26.75 | 26.85 | 26.68 | 26.79 | 6,393,630 | -0.02(-0.08%) |
Aug 02, 2013 | 26.68 | 26.85 | 26.65 | 26.81 | 7,944,067 | +0.08(+0.29%) |
Aug 01, 2013 | 26.73 | 26.93 | 26.69 | 26.73 | 9,408,289 | +0.24(+0.91%) |
Jul 31, 2013 | 26.83 | 26.95 | 26.48 | 26.49 | 15,249,772 | -0.27(-1.01%) |
Jul 30, 2013 | 26.78 | 26.95 | 26.73 | 26.76 | 15,589,787 | +0.15(+0.56%) |
Jul 29, 2013 | 26.63 | 26.68 | 26.47 | 26.61 | 8,506,893 | -0.04(-0.13%) |
Jul 26, 2013 | 26.48 | 26.67 | 26.36 | 26.65 | 8,514,040 | +0.06(+0.21%) |
Jul 25, 2013 | 26.48 | 26.63 | 26.38 | 26.59 | 9,259,990 | -0.06(-0.21%) |
Jul 24, 2013 | 26.71 | 26.75 | 26.58 | 26.65 | 9,978,839 | +0.00(+0.00%) |
Jul 23, 2013 | 26.51 | 26.78 | 26.42 | 26.65 | 10,862,897 | +0.13(+0.51%) |
Jul 22, 2013 | 26.46 | 26.61 | 26.39 | 26.51 | 10,584,702 | +0.06(+0.24%) |
Jul 19, 2013 | 26.30 | 26.55 | 26.18 | 26.45 | 12,583,533 | +0.13(+0.51%) |
Jul 18, 2013 | 26.18 | 26.34 | 26.13 | 26.31 | 14,567,133 | +0.29(+1.12%) |
Jul 17, 2013 | 26.15 | 26.16 | 25.66 | 26.02 | 22,104,628 | -0.43(-1.64%) |
Jul 16, 2013 | 26.62 | 26.66 | 26.22 | 26.46 | 12,911,032 | -0.16(-0.61%) |
Jul 15, 2013 | 26.78 | 26.79 | 26.49 | 26.62 | 10,206,874 | -0.11(-0.42%) |
Jul 12, 2013 | 26.45 | 26.75 | 26.31 | 26.73 | 10,004,869 | +0.36(+1.37%) |
Jul 11, 2013 | 26.45 | 26.51 | 26.17 | 26.37 | 14,266,787 | +0.06(+0.22%) |
Jul 10, 2013 | 26.41 | 26.46 | 26.14 | 26.31 | 13,128,735 | -0.16(-0.59%) |
Jul 09, 2013 | 26.42 | 26.59 | 26.42 | 26.47 | 10,544,003 | +0.17(+0.65%) |
Jul 08, 2013 | 26.18 | 26.40 | 26.18 | 26.30 | 12,495,857 | +0.21(+0.79%) |
Jul 05, 2013 | 25.92 | 26.11 | 25.90 | 26.09 | 10,601,189 | +0.29(+1.13%) |
Jul 03, 2013 | 25.66 | 25.84 | 25.56 | 25.80 | 5,570,059 | +0.04(+0.14%) |
Jul 02, 2013 | 25.75 | 26.05 | 25.64 | 25.77 | 14,625,082 | -0.01(-0.03%) |
Jul 01, 2013 | 25.81 | 26.01 | 25.76 | 25.78 | 12,124,529 | +0.11(+0.44%) |
Jun 28, 2013 | 25.65 | 25.84 | 25.45 | 25.66 | 15,822,563 | +0.01(+0.03%) |
Jun 27, 2013 | 25.63 | 25.78 | 25.48 | 25.65 | 14,995,510 | +0.15(+0.58%) |
Jun 26, 2013 | 25.56 | 25.73 | 25.50 | 25.51 | 13,260,339 | +0.16(+0.62%) |
Jun 25, 2013 | 25.16 | 25.43 | 25.08 | 25.35 | 15,581,922 | +0.39(+1.55%) |
Jun 24, 2013 | 24.83 | 25.17 | 24.79 | 24.96 | 20,751,704 | -0.13(-0.51%) |
Jun 21, 2013 | 24.95 | 25.20 | 24.79 | 25.09 | 22,235,546 | +0.36(+1.45%) |
Jun 20, 2013 | 24.66 | 24.90 | 24.58 | 24.73 | 19,113,538 | -0.09(-0.37%) |
Jun 19, 2013 | 24.97 | 25.13 | 24.78 | 24.82 | 13,187,808 | -0.11(-0.45%) |
Jun 18, 2013 | 24.84 | 24.99 | 24.78 | 24.93 | 8,498,979 | +0.08(+0.34%) |
Jun 17, 2013 | 24.85 | 24.98 | 24.73 | 24.85 | 9,522,616 | +0.16(+0.63%) |
Jun 14, 2013 | 24.98 | 25.00 | 24.67 | 24.69 | 11,510,785 | -0.32(-1.27%) |
Jun 13, 2013 | 24.93 | 25.05 | 24.74 | 25.01 | 16,003,216 | +0.04(+0.17%) |
Jun 12, 2013 | 25.00 | 25.06 | 24.83 | 24.97 | 15,095,696 | -0.01(-0.03%) |
Jun 11, 2013 | 24.95 | 25.09 | 24.85 | 24.98 | 14,322,197 | -0.13(-0.51%) |
Jun 10, 2013 | 25.38 | 25.39 | 25.08 | 25.10 | 14,588,737 | -0.20(-0.78%) |
Jun 07, 2013 | 25.07 | 25.33 | 24.98 | 25.30 | 14,768,953 | +0.35(+1.38%) |
Jun 06, 2013 | 24.57 | 25.00 | 24.55 | 24.95 | 14,388,814 | +0.26(+1.06%) |
Jun 05, 2013 | 24.79 | 24.91 | 24.57 | 24.69 | 15,385,823 | -0.18(-0.71%) |
Jun 04, 2013 | 24.91 | 25.07 | 24.83 | 24.87 | 13,238,790 | -0.01(-0.03%) |
Jun 03, 2013 | 24.74 | 24.88 | 24.62 | 24.88 | 13,787,743 | +0.15(+0.60%) |
May 31, 2013 | 24.99 | 25.19 | 24.73 | 24.73 | 15,181,640 | -0.33(-1.32%) |
May 30, 2013 | 24.98 | 25.26 | 24.89 | 25.06 | 14,936,055 | +0.14(+0.57%) |
May 29, 2013 | 24.90 | 25.02 | 24.81 | 24.92 | 12,914,430 | -0.15(-0.59%) |
May 28, 2013 | 25.28 | 25.34 | 25.04 | 25.07 | 12,446,652 | +0.09(+0.37%) |
May 24, 2013 | 24.71 | 25.04 | 24.64 | 24.98 | 10,870,870 | +0.13(+0.54%) |
May 23, 2013 | 24.70 | 24.93 | 24.69 | 24.84 | 18,118,072 | -0.11(-0.42%) |
May 22, 2013 | 24.62 | 25.32 | 24.62 | 24.95 | 23,934,322 | +0.06(+0.23%) |
May 21, 2013 | 24.79 | 24.95 | 24.76 | 24.89 | 11,567,598 | +0.11(+0.46%) |
May 20, 2013 | 24.40 | 24.96 | 24.38 | 24.78 | 16,903,528 | +0.32(+1.33%) |
May 17, 2013 | 24.23 | 24.53 | 24.19 | 24.45 | 17,253,630 | +0.25(+1.05%) |
May 16, 2013 | 24.22 | 24.32 | 24.12 | 24.20 | 15,795,955 | -0.02(-0.09%) |
May 15, 2013 | 23.88 | 24.24 | 23.79 | 24.22 | 12,588,633 | +0.59(+2.51%) |
May 13, 2013 | 23.54 | 23.77 | 23.49 | 23.63 | 10,864,576 | +0.01(+0.03%) |
May 10, 2013 | 23.54 | 23.66 | 23.46 | 23.62 | 10,763,966 | +0.13(+0.54%) |
May 09, 2013 | 23.52 | 23.67 | 23.38 | 23.49 | 16,136,804 | -0.01(-0.06%) |
May 08, 2013 | 23.31 | 23.52 | 23.29 | 23.51 | 12,571,163 | +0.13(+0.54%) |
May 07, 2013 | 23.31 | 23.46 | 23.20 | 23.38 | 11,574,046 | +0.18(+0.79%) |
May 06, 2013 | 23.13 | 23.25 | 23.06 | 23.20 | 14,045,884 | +0.08(+0.37%) |
May 03, 2013 | 23.15 | 23.15 | 23.05 | 23.11 | 19,260,706 | +0.13(+0.58%) |
May 02, 2013 | 23.23 | 23.23 | 22.94 | 22.98 | 16,772,007 | -0.16(-0.70%) |