Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.15 | 30.28 | 29.93 | 30.26 | 6,966,903 | -0.06(-0.20%) |
Apr 29, 2014 | 29.78 | 30.33 | 29.71 | 30.32 | 10,267,856 | +0.48(+1.62%) |
Apr 28, 2014 | 29.97 | 29.98 | 29.50 | 29.83 | 8,816,840 | -0.11(-0.35%) |
Apr 25, 2014 | 29.89 | 30.23 | 29.65 | 29.94 | 8,533,939 | +0.07(+0.24%) |
Apr 24, 2014 | 30.18 | 30.35 | 29.76 | 29.87 | 13,997,925 | +0.38(+1.28%) |
Apr 23, 2014 | 29.32 | 29.57 | 29.16 | 29.49 | 8,223,176 | +0.18(+0.60%) |
Apr 22, 2014 | 29.09 | 29.48 | 28.81 | 29.32 | 9,609,209 | +0.28(+0.97%) |
Apr 21, 2014 | 29.11 | 29.13 | 28.73 | 29.03 | 5,468,519 | -0.03(-0.09%) |
Apr 17, 2014 | 29.10 | 29.06 | 29.06 | 29.06 | 8,163,741 | +0.00(+0.00%) |
Apr 16, 2014 | 29.32 | 29.37 | 28.87 | 29.06 | 7,271,118 | +0.00(+0.00%) |
Apr 15, 2014 | 28.90 | 29.12 | 28.48 | 29.06 | 10,569,178 | -0.26(-0.87%) |
Apr 14, 2014 | 28.94 | 29.34 | 28.74 | 29.32 | 11,046,886 | +0.65(+2.27%) |
Apr 11, 2014 | 28.84 | 29.18 | 28.61 | 28.66 | 8,972,859 | -0.28(-0.96%) |
Apr 10, 2014 | 29.65 | 29.65 | 28.68 | 28.94 | 14,689,949 | -0.69(-2.32%) |
Apr 09, 2014 | 29.33 | 29.80 | 29.17 | 29.63 | 11,666,992 | +0.31(+1.07%) |
Apr 08, 2014 | 28.93 | 29.64 | 28.90 | 29.32 | 15,333,920 | +0.47(+1.63%) |
Apr 07, 2014 | 29.01 | 29.26 | 28.65 | 28.85 | 12,212,418 | -0.21(-0.72%) |
Apr 04, 2014 | 29.34 | 29.47 | 28.93 | 29.06 | 11,256,225 | -0.08(-0.27%) |
Apr 03, 2014 | 29.33 | 29.35 | 28.98 | 29.13 | 9,239,297 | +0.08(+0.27%) |
Apr 02, 2014 | 29.00 | 29.36 | 28.90 | 29.06 | 12,313,505 | +0.35(+1.22%) |
Apr 01, 2014 | 28.79 | 29.03 | 28.46 | 28.71 | 7,984,281 | -0.13(-0.45%) |
Mar 31, 2014 | 28.79 | 28.88 | 28.59 | 28.84 | 7,815,122 | +0.18(+0.64%) |
Mar 28, 2014 | 28.62 | 28.86 | 28.47 | 28.65 | 9,952,812 | +0.39(+1.39%) |
Mar 27, 2014 | 27.74 | 28.58 | 27.74 | 28.26 | 11,339,383 | +0.63(+2.27%) |
Mar 26, 2014 | 28.14 | 28.19 | 27.59 | 27.63 | 10,277,541 | -0.34(-1.22%) |
Mar 25, 2014 | 27.81 | 28.28 | 27.81 | 27.97 | 10,183,938 | +0.40(+1.45%) |
Mar 24, 2014 | 28.12 | 28.17 | 27.47 | 27.57 | 12,194,257 | -0.60(-2.14%) |
Mar 21, 2014 | 27.49 | 28.18 | 27.26 | 28.18 | 26,760,424 | +1.23(+4.56%) |
Mar 20, 2014 | 26.84 | 27.10 | 26.65 | 26.95 | 10,346,180 | -0.15(-0.55%) |
Mar 19, 2014 | 27.32 | 27.77 | 26.90 | 27.09 | 16,725,004 | -0.49(-1.77%) |
Mar 18, 2014 | 27.40 | 27.62 | 27.27 | 27.58 | 9,673,009 | +0.11(+0.41%) |
Mar 17, 2014 | 27.27 | 27.71 | 27.16 | 27.47 | 14,183,194 | +0.38(+1.42%) |
Mar 14, 2014 | 26.78 | 27.27 | 26.77 | 27.09 | 15,574,839 | +0.37(+1.37%) |
Mar 13, 2014 | 27.02 | 27.15 | 26.49 | 26.72 | 12,688,059 | -0.11(-0.42%) |
Mar 12, 2014 | 26.87 | 27.41 | 26.81 | 26.83 | 16,118,363 | +0.05(+0.20%) |
Mar 11, 2014 | 27.43 | 27.57 | 26.63 | 26.78 | 21,086,448 | -0.58(-2.14%) |
Mar 10, 2014 | 27.63 | 27.63 | 26.92 | 27.36 | 17,576,388 | -0.71(-2.52%) |
Mar 07, 2014 | 29.05 | 29.18 | 27.93 | 28.07 | 28,586,308 | -1.43(-4.85%) |
Mar 06, 2014 | 29.61 | 29.83 | 29.40 | 29.50 | 7,205,198 | -0.07(-0.24%) |
Mar 05, 2014 | 29.22 | 29.77 | 29.02 | 29.57 | 9,318,983 | +0.33(+1.13%) |
Mar 04, 2014 | 28.88 | 29.33 | 28.71 | 29.24 | 10,817,126 | +0.61(+2.13%) |
Mar 03, 2014 | 28.52 | 28.92 | 28.34 | 28.63 | 18,295,320 | +0.18(+0.64%) |
Feb 28, 2014 | 28.86 | 28.95 | 28.26 | 28.45 | 14,279,635 | -0.74(-2.54%) |
Feb 27, 2014 | 29.11 | 29.22 | 28.91 | 29.19 | 6,445,661 | +0.05(+0.18%) |
Feb 26, 2014 | 28.65 | 29.28 | 28.64 | 29.13 | 10,538,757 | +0.56(+1.95%) |
Feb 25, 2014 | 28.86 | 28.89 | 28.49 | 28.58 | 10,265,888 | -0.38(-1.32%) |
Feb 24, 2014 | 29.02 | 29.32 | 28.73 | 28.96 | 10,499,069 | -0.13(-0.45%) |
Feb 21, 2014 | 29.51 | 29.64 | 29.07 | 29.09 | 10,814,996 | -0.34(-1.16%) |
Feb 20, 2014 | 28.80 | 29.48 | 28.63 | 29.43 | 13,791,256 | +0.51(+1.75%) |
Feb 19, 2014 | 29.28 | 29.74 | 28.85 | 28.93 | 12,802,808 | -0.50(-1.69%) |
Feb 18, 2014 | 29.48 | 29.61 | 29.14 | 29.42 | 8,075,704 | -0.01(-0.03%) |
Feb 14, 2014 | 29.06 | 29.43 | 29.43 | 29.43 | 10,044,154 | +0.51(+1.78%) |
Feb 13, 2014 | 28.34 | 29.03 | 28.24 | 28.92 | 8,557,306 | +0.33(+1.16%) |
Feb 12, 2014 | 29.06 | 29.34 | 28.50 | 28.59 | 11,905,191 | -0.36(-1.24%) |
Feb 11, 2014 | 28.17 | 29.11 | 28.16 | 28.94 | 12,847,855 | +0.84(+2.98%) |
Feb 10, 2014 | 28.25 | 28.32 | 28.02 | 28.11 | 11,073,815 | -0.10(-0.37%) |
Feb 07, 2014 | 27.70 | 28.23 | 27.30 | 28.21 | 14,743,329 | +0.71(+2.57%) |
Feb 06, 2014 | 27.35 | 27.82 | 27.29 | 27.50 | 11,710,844 | +0.39(+1.45%) |
Feb 05, 2014 | 27.18 | 27.30 | 26.61 | 27.11 | 14,597,339 | +0.13(+0.48%) |
Feb 04, 2014 | 27.29 | 27.45 | 26.95 | 26.98 | 13,742,672 | -0.12(-0.45%) |
Feb 03, 2014 | 28.27 | 28.30 | 27.06 | 27.10 | 21,709,254 | -1.16(-4.10%) |
Jan 31, 2014 | 27.97 | 28.39 | 27.84 | 28.26 | 14,278,968 | +0.00(+0.00%) |
Jan 30, 2014 | 28.36 | 28.38 | 27.86 | 28.26 | 12,148,198 | +0.06(+0.22%) |
Jan 29, 2014 | 28.35 | 28.82 | 28.13 | 28.20 | 16,678,075 | -0.19(-0.68%) |
Jan 28, 2014 | 28.47 | 28.55 | 28.19 | 28.39 | 11,412,868 | +0.15(+0.53%) |
Jan 27, 2014 | 28.66 | 28.73 | 27.88 | 28.25 | 12,851,159 | -0.33(-1.16%) |
Jan 24, 2014 | 28.93 | 29.12 | 28.34 | 28.58 | 18,831,650 | -0.79(-2.70%) |
Jan 23, 2014 | 29.97 | 29.97 | 28.92 | 29.37 | 19,830,374 | -0.73(-2.43%) |
Jan 22, 2014 | 30.47 | 30.63 | 29.88 | 30.10 | 21,829,826 | -0.65(-2.10%) |
Jan 21, 2014 | 31.32 | 31.42 | 30.71 | 30.75 | 21,362,402 | -0.81(-2.57%) |
Jan 17, 2014 | 32.45 | 31.56 | 31.56 | 31.56 | 22,095,350 | -0.63(-1.95%) |
Jan 16, 2014 | 32.08 | 32.20 | 31.77 | 32.19 | 12,608,580 | +0.26(+0.82%) |
Jan 15, 2014 | 31.50 | 31.97 | 31.46 | 31.93 | 12,797,233 | +0.43(+1.36%) |
Jan 14, 2014 | 30.91 | 31.55 | 30.68 | 31.50 | 13,773,963 | +0.43(+1.38%) |
Jan 13, 2014 | 31.15 | 31.31 | 30.94 | 31.07 | 16,002,326 | -0.20(-0.63%) |
Jan 10, 2014 | 31.11 | 31.32 | 30.84 | 31.27 | 11,362,629 | +0.40(+1.29%) |
Jan 09, 2014 | 31.32 | 31.42 | 30.64 | 30.87 | 12,627,282 | -0.42(-1.35%) |
Jan 08, 2014 | 31.64 | 31.69 | 31.23 | 31.29 | 13,388,617 | -0.40(-1.25%) |
Jan 07, 2014 | 32.06 | 32.18 | 31.61 | 31.69 | 10,095,172 | -0.31(-0.97%) |
Jan 06, 2014 | 32.05 | 32.18 | 31.82 | 32.00 | 11,216,273 | -0.26(-0.80%) |
Jan 03, 2014 | 32.42 | 32.65 | 32.19 | 32.26 | 8,434,492 | -0.27(-0.82%) |
Jan 02, 2014 | 32.58 | 32.93 | 32.37 | 32.53 | 10,452,252 | -0.10(-0.29%) |
Dec 31, 2013 | 32.47 | 32.63 | 32.63 | 32.63 | 8,210,105 | +0.06(+0.19%) |
Dec 30, 2013 | 32.47 | 32.85 | 32.32 | 32.57 | 11,210,502 | +0.15(+0.45%) |
Dec 27, 2013 | 31.96 | 32.53 | 31.93 | 32.42 | 10,441,379 | +0.47(+1.46%) |
Dec 26, 2013 | 31.42 | 32.02 | 31.42 | 31.95 | 11,966,524 | +0.57(+1.82%) |
Dec 24, 2013 | 30.98 | 31.53 | 30.91 | 31.38 | 6,038,954 | +0.49(+1.60%) |
Dec 23, 2013 | 31.02 | 31.16 | 30.77 | 30.89 | 9,032,158 | +0.03(+0.11%) |
Dec 20, 2013 | 30.46 | 30.91 | 30.44 | 30.85 | 12,957,824 | +0.43(+1.42%) |
Dec 19, 2013 | 30.16 | 30.55 | 30.09 | 30.42 | 7,663,700 | +0.01(+0.03%) |
Dec 18, 2013 | 30.34 | 30.54 | 29.89 | 30.41 | 11,355,876 | +0.24(+0.80%) |
Dec 17, 2013 | 29.85 | 30.27 | 29.77 | 30.17 | 8,827,572 | +0.26(+0.87%) |
Dec 16, 2013 | 29.74 | 30.16 | 29.70 | 29.91 | 9,910,475 | +0.22(+0.76%) |
Dec 13, 2013 | 29.72 | 30.04 | 29.48 | 29.69 | 10,275,572 | +0.04(+0.15%) |
Dec 12, 2013 | 29.82 | 29.97 | 29.34 | 29.64 | 10,661,725 | -0.14(-0.46%) |
Dec 11, 2013 | 30.27 | 30.40 | 29.70 | 29.78 | 12,917,219 | -0.38(-1.26%) |
Dec 10, 2013 | 30.20 | 30.47 | 30.10 | 30.16 | 9,854,899 | +0.22(+0.75%) |
Dec 09, 2013 | 29.73 | 30.03 | 29.63 | 29.94 | 7,659,542 | +0.33(+1.11%) |
Dec 06, 2013 | 29.92 | 30.10 | 29.50 | 29.61 | 8,981,504 | -0.03(-0.09%) |
Dec 05, 2013 | 29.63 | 29.85 | 29.44 | 29.63 | 8,730,942 | -0.22(-0.75%) |
Dec 04, 2013 | 29.59 | 30.19 | 29.59 | 29.86 | 10,520,391 | +0.28(+0.94%) |
Dec 03, 2013 | 29.41 | 29.89 | 29.44 | 29.58 | 10,098,400 | -0.03(-0.12%) |
Dec 02, 2013 | 29.98 | 29.98 | 29.45 | 29.62 | 11,300,829 | -0.37(-1.24%) |
Nov 29, 2013 | 30.17 | 30.42 | 29.86 | 29.99 | 6,251,380 | +0.01(+0.03%) |
Nov 27, 2013 | 30.52 | 30.66 | 29.74 | 29.98 | 14,213,148 | -0.55(-1.81%) |
Nov 26, 2013 | 30.35 | 30.65 | 30.30 | 30.53 | 12,586,285 | -0.41(-1.31%) |
Nov 25, 2013 | 31.15 | 31.16 | 30.76 | 30.94 | 11,777,275 | -0.27(-0.86%) |
Nov 22, 2013 | 31.29 | 31.29 | 30.88 | 31.21 | 10,788,572 | -0.06(-0.19%) |
Nov 21, 2013 | 31.47 | 31.47 | 30.86 | 31.27 | 9,020,966 | -0.01(-0.03%) |
Nov 20, 2013 | 31.52 | 31.78 | 31.16 | 31.28 | 9,612,752 | -0.19(-0.60%) |
Nov 19, 2013 | 31.48 | 31.76 | 31.23 | 31.47 | 8,766,295 | -0.08(-0.25%) |
Nov 18, 2013 | 31.99 | 32.00 | 31.46 | 31.55 | 9,634,156 | -0.29(-0.92%) |
Nov 15, 2013 | 31.55 | 31.99 | 31.46 | 31.84 | 13,733,186 | +0.42(+1.35%) |
Nov 14, 2013 | 31.42 | 31.61 | 31.06 | 31.42 | 8,494,482 | +0.01(+0.03%) |
Nov 13, 2013 | 30.42 | 31.43 | 30.29 | 31.41 | 13,032,500 | +0.37(+1.20%) |
Nov 12, 2013 | 31.34 | 31.49 | 30.75 | 31.04 | 10,411,492 | -0.48(-1.54%) |
Nov 11, 2013 | 31.49 | 31.61 | 31.18 | 31.52 | 9,662,401 | -0.10(-0.33%) |
Nov 08, 2013 | 30.82 | 31.63 | 30.78 | 31.62 | 11,015,421 | +0.56(+1.81%) |
Nov 07, 2013 | 32.02 | 32.06 | 30.94 | 31.06 | 19,851,278 | -0.99(-3.10%) |
Nov 06, 2013 | 32.19 | 32.43 | 31.92 | 32.05 | 9,503,653 | -0.10(-0.30%) |
Nov 05, 2013 | 32.23 | 32.42 | 31.91 | 32.15 | 9,917,861 | -0.18(-0.56%) |
Nov 04, 2013 | 31.89 | 32.35 | 31.87 | 32.33 | 11,917,427 | +0.54(+1.69%) |
Nov 01, 2013 | 31.87 | 32.04 | 31.48 | 31.80 | 11,938,767 | +0.02(+0.05%) |
Oct 31, 2013 | 32.08 | 32.53 | 31.74 | 31.78 | 13,978,729 | -0.45(-1.39%) |
Oct 30, 2013 | 32.63 | 32.85 | 31.78 | 32.23 | 14,509,084 | -0.35(-1.06%) |
Oct 29, 2013 | 32.58 | 32.75 | 32.38 | 32.57 | 12,449,704 | +0.35(+1.10%) |
Oct 28, 2013 | 32.42 | 32.52 | 31.89 | 32.22 | 12,308,285 | -0.15(-0.45%) |
Oct 25, 2013 | 32.20 | 32.42 | 31.92 | 32.37 | 12,424,812 | +0.03(+0.08%) |
Oct 24, 2013 | 31.64 | 32.54 | 31.58 | 32.34 | 22,478,356 | +0.67(+2.13%) |
Oct 23, 2013 | 31.09 | 31.76 | 31.04 | 31.67 | 19,857,112 | +0.23(+0.74%) |
Oct 22, 2013 | 31.38 | 31.80 | 31.12 | 31.43 | 33,038,378 | +1.14(+3.77%) |
Oct 21, 2013 | 30.19 | 30.47 | 30.07 | 30.29 | 11,179,026 | +0.13(+0.43%) |
Oct 18, 2013 | 30.24 | 30.41 | 30.01 | 30.16 | 17,849,644 | +0.16(+0.52%) |
Oct 17, 2013 | 29.55 | 30.11 | 29.54 | 30.01 | 16,886,754 | +0.50(+1.70%) |
Oct 16, 2013 | 29.51 | 29.68 | 29.19 | 29.50 | 11,130,515 | +0.08(+0.26%) |
Oct 15, 2013 | 29.25 | 29.69 | 29.22 | 29.43 | 12,347,762 | +0.15(+0.50%) |
Oct 14, 2013 | 28.87 | 29.51 | 28.81 | 29.28 | 10,612,034 | +0.37(+1.29%) |
Oct 11, 2013 | 28.34 | 29.02 | 28.33 | 28.91 | 10,453,451 | +0.18(+0.63%) |
Oct 10, 2013 | 28.54 | 28.95 | 28.25 | 28.73 | 11,753,733 | +0.57(+2.04%) |
Oct 09, 2013 | 28.09 | 28.39 | 27.69 | 28.15 | 12,733,110 | -0.02(-0.06%) |
Oct 08, 2013 | 28.74 | 28.79 | 28.10 | 28.17 | 11,704,645 | -0.47(-1.64%) |
Oct 07, 2013 | 28.62 | 28.98 | 28.56 | 28.64 | 12,933,587 | -0.28(-0.98%) |
Oct 04, 2013 | 28.45 | 29.16 | 28.36 | 28.92 | 23,330,886 | +0.66(+2.33%) |
Oct 03, 2013 | 28.56 | 28.77 | 28.05 | 28.26 | 10,477,243 | -0.43(-1.49%) |
Oct 02, 2013 | 28.16 | 28.69 | 28.07 | 28.69 | 10,714,637 | +0.51(+1.79%) |
Oct 01, 2013 | 27.81 | 28.36 | 27.73 | 28.19 | 10,057,775 | -0.14(-0.48%) |
Sep 30, 2013 | 28.25 | 28.47 | 27.85 | 28.32 | 13,437,181 | -0.29(-1.02%) |
Sep 27, 2013 | 28.74 | 28.95 | 28.53 | 28.62 | 8,972,354 | -0.39(-1.33%) |
Sep 26, 2013 | 29.11 | 29.31 | 28.84 | 29.00 | 6,724,267 | +0.03(+0.12%) |
Sep 25, 2013 | 29.14 | 29.35 | 28.78 | 28.97 | 11,779,702 | +0.08(+0.27%) |
Sep 24, 2013 | 28.68 | 29.11 | 28.53 | 28.89 | 11,442,527 | -0.02(-0.06%) |
Sep 23, 2013 | 29.11 | 29.42 | 28.85 | 28.91 | 16,007,517 | -0.09(-0.32%) |
Sep 20, 2013 | 29.71 | 29.79 | 28.98 | 29.00 | 23,690,840 | -0.63(-2.11%) |
Sep 19, 2013 | 29.85 | 29.96 | 29.28 | 29.63 | 17,668,718 | +0.04(+0.14%) |
Sep 18, 2013 | 28.76 | 29.76 | 28.70 | 29.58 | 24,606,552 | +0.87(+3.04%) |
Sep 17, 2013 | 28.49 | 28.77 | 28.44 | 28.71 | 12,851,060 | +0.24(+0.84%) |
Sep 16, 2013 | 28.62 | 28.67 | 28.35 | 28.47 | 15,171,446 | +0.18(+0.64%) |
Sep 13, 2013 | 28.47 | 28.48 | 28.11 | 28.29 | 18,370,642 | -0.09(-0.33%) |
Sep 12, 2013 | 27.79 | 28.43 | 27.73 | 28.38 | 22,768,792 | +0.27(+0.97%) |
Sep 11, 2013 | 27.31 | 28.29 | 27.31 | 28.11 | 20,353,140 | +0.77(+2.82%) |
Sep 10, 2013 | 27.49 | 27.53 | 27.17 | 27.34 | 14,472,487 | +0.08(+0.28%) |
Sep 09, 2013 | 26.86 | 27.37 | 26.83 | 27.26 | 10,861,933 | +0.57(+2.12%) |
Sep 06, 2013 | 26.67 | 26.92 | 26.60 | 26.70 | 10,152,810 | +0.36(+1.37%) |
Sep 05, 2013 | 26.75 | 26.75 | 26.34 | 26.34 | 11,573,547 | -0.29(-1.09%) |
Sep 04, 2013 | 26.31 | 26.67 | 26.23 | 26.63 | 10,841,938 | -0.02(-0.06%) |
Sep 03, 2013 | 26.60 | 26.76 | 26.49 | 26.65 | 15,684,054 | +0.77(+2.98%) |
Aug 30, 2013 | 26.03 | 26.11 | 25.77 | 25.88 | 8,623,425 | -0.17(-0.66%) |
Aug 29, 2013 | 26.06 | 26.32 | 25.90 | 26.05 | 9,641,498 | -0.05(-0.20%) |
Aug 28, 2013 | 26.18 | 26.48 | 26.08 | 26.10 | 10,446,524 | -0.10(-0.39%) |
Aug 27, 2013 | 26.73 | 27.01 | 26.06 | 26.20 | 16,666,607 | -0.78(-2.89%) |
Aug 26, 2013 | 27.29 | 27.33 | 26.89 | 26.98 | 11,929,418 | -0.24(-0.88%) |
Aug 23, 2013 | 27.06 | 27.37 | 26.89 | 27.22 | 12,583,626 | +0.38(+1.40%) |
Aug 22, 2013 | 26.48 | 27.03 | 26.43 | 26.84 | 14,421,956 | +0.85(+3.26%) |
Aug 21, 2013 | 26.40 | 26.40 | 25.87 | 26.00 | 14,622,496 | -0.53(-2.00%) |
Aug 20, 2013 | 26.45 | 26.77 | 26.36 | 26.53 | 10,671,222 | +0.04(+0.16%) |
Aug 19, 2013 | 26.84 | 26.90 | 26.40 | 26.48 | 13,238,289 | -0.52(-1.93%) |
Aug 16, 2013 | 27.39 | 27.57 | 26.87 | 27.01 | 17,861,854 | -0.33(-1.19%) |
Aug 15, 2013 | 26.72 | 27.45 | 26.64 | 27.33 | 17,829,862 | +0.28(+1.04%) |
Aug 14, 2013 | 26.80 | 27.26 | 26.75 | 27.05 | 14,692,961 | +0.37(+1.38%) |
Aug 13, 2013 | 27.35 | 27.36 | 26.61 | 26.68 | 17,087,564 | -0.59(-2.17%) |
Aug 12, 2013 | 27.20 | 27.38 | 27.07 | 27.27 | 16,202,374 | +0.21(+0.76%) |
Aug 09, 2013 | 26.64 | 27.39 | 26.54 | 27.07 | 32,064,194 | +0.69(+2.63%) |
Aug 08, 2013 | 25.76 | 26.66 | 25.75 | 26.37 | 32,615,822 | +1.17(+4.65%) |
Aug 07, 2013 | 24.84 | 25.63 | 24.80 | 25.20 | 21,642,830 | +0.23(+0.93%) |
Aug 06, 2013 | 25.11 | 25.25 | 24.93 | 24.97 | 16,172,281 | +0.12(+0.48%) |
Aug 05, 2013 | 24.98 | 25.05 | 24.76 | 24.85 | 9,778,856 | -0.15(-0.62%) |
Aug 02, 2013 | 24.93 | 25.19 | 24.90 | 25.00 | 12,313,806 | +0.09(+0.34%) |
Aug 01, 2013 | 24.78 | 25.03 | 24.62 | 24.92 | 16,821,392 | +0.70(+2.90%) |
Jul 31, 2013 | 24.16 | 24.46 | 23.91 | 24.21 | 16,004,467 | +0.06(+0.25%) |
Jul 30, 2013 | 24.52 | 24.53 | 23.99 | 24.15 | 15,190,387 | -0.30(-1.23%) |
Jul 29, 2013 | 24.69 | 24.75 | 24.37 | 24.45 | 10,493,288 | -0.32(-1.28%) |
Jul 26, 2013 | 24.45 | 24.78 | 24.20 | 24.77 | 15,443,633 | +0.08(+0.31%) |
Jul 25, 2013 | 24.63 | 24.95 | 24.54 | 24.69 | 11,350,576 | -0.03(-0.14%) |
Jul 24, 2013 | 25.70 | 25.75 | 24.59 | 24.73 | 27,436,490 | -0.95(-3.70%) |
Jul 23, 2013 | 25.38 | 25.81 | 25.24 | 25.68 | 26,608,670 | +0.72(+2.88%) |
Jul 22, 2013 | 24.87 | 25.15 | 24.68 | 24.96 | 19,987,532 | +0.51(+2.07%) |
Jul 19, 2013 | 24.25 | 24.51 | 24.09 | 24.45 | 13,418,912 | +0.33(+1.38%) |
Jul 18, 2013 | 24.19 | 24.34 | 24.04 | 24.12 | 12,365,678 | +0.03(+0.11%) |
Jul 17, 2013 | 24.32 | 24.52 | 24.09 | 24.09 | 13,983,169 | -0.10(-0.42%) |
Jul 16, 2013 | 24.30 | 24.39 | 24.09 | 24.20 | 9,865,420 | +0.11(+0.46%) |
Jul 15, 2013 | 23.91 | 24.13 | 23.88 | 24.09 | 8,649,367 | +0.07(+0.29%) |
Jul 12, 2013 | 24.40 | 24.40 | 23.90 | 24.02 | 14,068,972 | -0.41(-1.68%) |
Jul 11, 2013 | 24.37 | 24.54 | 24.12 | 24.43 | 24,940,534 | +1.06(+4.56%) |
Jul 10, 2013 | 23.78 | 23.78 | 23.29 | 23.36 | 13,787,735 | -0.03(-0.14%) |
Jul 09, 2013 | 23.50 | 23.52 | 23.16 | 23.40 | 13,380,011 | +0.15(+0.66%) |
Jul 08, 2013 | 23.28 | 23.32 | 22.98 | 23.25 | 10,791,132 | +0.10(+0.44%) |
Jul 05, 2013 | 23.39 | 23.45 | 22.81 | 23.14 | 13,496,762 | -0.29(-1.23%) |
Jul 03, 2013 | 23.53 | 23.69 | 23.29 | 23.43 | 7,533,338 | -0.05(-0.22%) |
Jul 02, 2013 | 23.97 | 23.99 | 23.26 | 23.48 | 18,434,934 | -0.45(-1.87%) |
Jul 01, 2013 | 24.23 | 24.34 | 23.63 | 23.93 | 18,940,746 | +0.56(+2.39%) |
Jun 28, 2013 | 23.01 | 23.53 | 22.87 | 23.37 | 19,264,142 | +0.26(+1.14%) |
Jun 27, 2013 | 23.02 | 23.32 | 22.87 | 23.11 | 14,558,197 | +0.38(+1.68%) |
Jun 26, 2013 | 22.98 | 23.07 | 22.46 | 22.73 | 19,337,874 | -0.35(-1.50%) |
Jun 25, 2013 | 23.08 | 23.20 | 22.79 | 23.08 | 33,409,956 | +0.37(+1.64%) |
Jun 24, 2013 | 23.48 | 23.48 | 22.33 | 22.70 | 48,107,696 | -1.13(-4.76%) |
Jun 21, 2013 | 23.72 | 23.99 | 23.30 | 23.84 | 39,306,044 | +0.37(+1.59%) |
Jun 20, 2013 | 24.16 | 24.17 | 23.30 | 23.47 | 36,333,284 | -1.24(-5.04%) |
Jun 19, 2013 | 24.88 | 25.37 | 24.71 | 24.71 | 17,610,578 | -0.28(-1.12%) |
Jun 18, 2013 | 25.09 | 25.11 | 24.83 | 24.99 | 10,841,440 | -0.12(-0.47%) |
Jun 17, 2013 | 25.18 | 25.35 | 24.89 | 25.11 | 13,357,246 | +0.08(+0.30%) |
Jun 14, 2013 | 25.34 | 25.59 | 24.96 | 25.03 | 15,344,674 | -0.12(-0.47%) |
Jun 13, 2013 | 25.05 | 25.19 | 24.75 | 25.15 | 17,995,956 | +0.10(+0.41%) |
Jun 12, 2013 | 25.18 | 25.50 | 25.02 | 25.05 | 17,789,264 | +0.49(+2.01%) |
Jun 11, 2013 | 24.54 | 24.82 | 24.43 | 24.56 | 37,078,620 | -0.45(-1.81%) |
Jun 10, 2013 | 24.92 | 25.11 | 24.60 | 25.01 | 31,746,484 | -0.03(-0.13%) |
Jun 07, 2013 | 25.35 | 25.35 | 24.68 | 25.04 | 31,112,858 | -0.09(-0.35%) |
Jun 06, 2013 | 24.68 | 25.16 | 24.50 | 25.13 | 20,526,898 | +0.57(+2.34%) |
Jun 05, 2013 | 24.94 | 24.99 | 24.43 | 24.56 | 19,248,764 | -0.43(-1.72%) |
Jun 04, 2013 | 25.50 | 25.50 | 24.73 | 24.98 | 22,863,798 | -0.50(-1.97%) |
Jun 03, 2013 | 25.14 | 25.50 | 25.04 | 25.49 | 23,065,314 | +0.34(+1.35%) |
May 31, 2013 | 25.61 | 25.70 | 25.07 | 25.15 | 19,964,812 | -0.65(-2.51%) |
May 30, 2013 | 25.25 | 25.80 | 25.19 | 25.79 | 43,910,272 | +0.64(+2.54%) |
May 29, 2013 | 25.11 | 25.23 | 24.51 | 25.16 | 16,607,561 | +0.14(+0.55%) |
May 28, 2013 | 24.88 | 25.17 | 24.73 | 25.02 | 19,460,184 | +0.40(+1.61%) |
May 24, 2013 | 24.80 | 25.07 | 24.41 | 24.62 | 15,650,543 | -0.43(-1.71%) |
May 23, 2013 | 24.86 | 25.20 | 24.76 | 25.05 | 23,648,334 | -0.59(-2.31%) |
May 22, 2013 | 26.06 | 26.65 | 25.51 | 25.64 | 26,362,976 | -0.26(-1.00%) |
May 21, 2013 | 26.71 | 26.79 | 25.87 | 25.90 | 26,231,398 | -0.73(-2.74%) |
May 20, 2013 | 26.51 | 26.73 | 26.05 | 26.63 | 32,150,736 | +0.16(+0.61%) |
May 17, 2013 | 26.18 | 26.58 | 26.01 | 26.47 | 19,960,818 | +0.52(+2.00%) |
May 16, 2013 | 25.66 | 26.30 | 25.39 | 25.95 | 23,247,550 | +0.23(+0.88%) |
May 15, 2013 | 25.30 | 25.99 | 25.24 | 25.72 | 25,923,994 | -0.16(-0.63%) |
May 13, 2013 | 26.24 | 26.24 | 25.66 | 25.88 | 17,451,382 | -0.48(-1.81%) |
May 10, 2013 | 26.12 | 26.39 | 25.92 | 26.36 | 18,991,722 | -0.06(-0.21%) |
May 09, 2013 | 26.55 | 26.93 | 26.26 | 26.42 | 34,261,896 | +0.19(+0.71%) |
May 08, 2013 | 25.88 | 26.43 | 25.79 | 26.23 | 29,307,372 | +0.68(+2.66%) |
May 07, 2013 | 25.39 | 25.89 | 25.31 | 25.55 | 21,314,376 | +0.10(+0.38%) |
May 06, 2013 | 25.40 | 25.60 | 25.07 | 25.45 | 16,930,886 | +0.24(+0.96%) |
May 03, 2013 | 25.50 | 25.50 | 25.21 | 25.21 | 21,702,186 | +0.64(+2.60%) |
May 02, 2013 | 24.83 | 24.83 | 24.22 | 24.57 | 14,947,321 | -0.02(-0.07%) |