Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.40 | 29.54 | 29.33 | 29.48 | 16,981,920 | +0.16(+0.54%) |
Apr 29, 2014 | 29.61 | 29.65 | 29.28 | 29.32 | 26,176,612 | -0.33(-1.12%) |
Apr 28, 2014 | 29.50 | 29.83 | 29.44 | 29.65 | 28,680,396 | +0.01(+0.05%) |
Apr 25, 2014 | 29.24 | 29.64 | 29.22 | 29.64 | 23,264,140 | +0.22(+0.76%) |
Apr 24, 2014 | 29.41 | 29.55 | 29.24 | 29.41 | 15,757,373 | -0.02(-0.07%) |
Apr 23, 2014 | 29.41 | 29.49 | 29.31 | 29.43 | 16,688,249 | +0.01(+0.05%) |
Apr 22, 2014 | 29.32 | 29.45 | 29.21 | 29.42 | 23,951,388 | -0.03(-0.10%) |
Apr 21, 2014 | 29.24 | 29.45 | 29.16 | 29.45 | 17,380,274 | +0.02(+0.07%) |
Apr 17, 2014 | 29.22 | 29.43 | 29.43 | 29.43 | 25,666,080 | +0.09(+0.32%) |
Apr 16, 2014 | 28.99 | 29.33 | 28.99 | 29.33 | 30,239,234 | +0.30(+1.02%) |
Apr 15, 2014 | 28.78 | 29.24 | 28.54 | 29.04 | 65,699,708 | +1.05(+3.74%) |
Apr 14, 2014 | 27.97 | 28.04 | 27.75 | 27.99 | 26,790,510 | +0.07(+0.26%) |
Apr 11, 2014 | 28.06 | 28.34 | 27.89 | 27.92 | 25,027,644 | -0.19(-0.67%) |
Apr 10, 2014 | 28.17 | 28.47 | 28.05 | 28.10 | 28,976,662 | -0.07(-0.26%) |
Apr 09, 2014 | 28.07 | 28.18 | 27.97 | 28.18 | 16,559,370 | +0.07(+0.23%) |
Apr 08, 2014 | 27.94 | 28.11 | 27.81 | 28.11 | 20,400,014 | +0.20(+0.72%) |
Apr 07, 2014 | 27.66 | 28.10 | 27.65 | 27.91 | 23,816,640 | +0.29(+1.05%) |
Apr 04, 2014 | 27.63 | 27.81 | 27.56 | 27.62 | 21,385,130 | +0.11(+0.39%) |
Apr 03, 2014 | 27.70 | 27.81 | 27.49 | 27.51 | 24,960,542 | -0.19(-0.68%) |
Apr 02, 2014 | 27.81 | 27.85 | 27.68 | 27.70 | 21,611,806 | -0.06(-0.21%) |
Apr 01, 2014 | 27.84 | 28.10 | 27.69 | 27.76 | 28,387,498 | -0.18(-0.65%) |
Mar 31, 2014 | 28.18 | 28.20 | 27.79 | 27.94 | 33,813,996 | -0.21(-0.74%) |
Mar 28, 2014 | 28.10 | 28.20 | 28.05 | 28.15 | 15,916,912 | +0.09(+0.34%) |
Mar 27, 2014 | 27.83 | 28.18 | 27.81 | 28.05 | 17,898,096 | +0.15(+0.54%) |
Mar 26, 2014 | 27.96 | 28.14 | 27.90 | 27.90 | 21,808,454 | -0.01(-0.03%) |
Mar 25, 2014 | 27.81 | 28.04 | 27.79 | 27.91 | 23,324,934 | +0.16(+0.57%) |
Mar 24, 2014 | 27.81 | 27.85 | 27.61 | 27.75 | 21,700,272 | -0.03(-0.10%) |
Mar 21, 2014 | 28.02 | 28.06 | 27.66 | 27.78 | 26,584,468 | -0.01(-0.03%) |
Mar 20, 2014 | 27.54 | 27.80 | 27.42 | 27.79 | 18,264,748 | +0.22(+0.81%) |
Mar 19, 2014 | 27.72 | 27.88 | 27.53 | 27.56 | 25,138,646 | -0.19(-0.68%) |
Mar 18, 2014 | 27.66 | 27.79 | 27.56 | 27.75 | 23,279,036 | +0.09(+0.34%) |
Mar 17, 2014 | 27.58 | 27.73 | 27.50 | 27.66 | 26,549,734 | +0.07(+0.26%) |
Mar 14, 2014 | 27.42 | 27.69 | 27.37 | 27.58 | 20,324,668 | +0.14(+0.53%) |
Mar 13, 2014 | 27.79 | 27.81 | 27.40 | 27.44 | 25,301,556 | -0.36(-1.30%) |
Mar 12, 2014 | 27.66 | 27.82 | 27.61 | 27.80 | 21,689,724 | -0.02(-0.07%) |
Mar 11, 2014 | 27.85 | 27.85 | 27.63 | 27.82 | 19,264,524 | +0.11(+0.39%) |
Mar 10, 2014 | 27.64 | 27.71 | 27.56 | 27.71 | 20,281,358 | +0.07(+0.26%) |
Mar 07, 2014 | 27.65 | 27.68 | 27.50 | 27.64 | 23,815,082 | +0.06(+0.21%) |
Mar 06, 2014 | 27.53 | 27.64 | 27.44 | 27.58 | 20,331,032 | +0.09(+0.31%) |
Mar 05, 2014 | 27.55 | 27.57 | 27.42 | 27.50 | 19,905,556 | +0.03(+0.10%) |
Mar 04, 2014 | 27.49 | 27.52 | 27.41 | 27.47 | 28,486,998 | +0.14(+0.50%) |
Mar 03, 2014 | 27.16 | 27.36 | 27.14 | 27.33 | 26,057,536 | -0.06(-0.21%) |
Feb 28, 2014 | 27.30 | 27.52 | 27.27 | 27.39 | 21,989,766 | +0.09(+0.34%) |
Feb 27, 2014 | 27.13 | 27.32 | 27.10 | 27.29 | 25,693,762 | +0.14(+0.53%) |
Feb 26, 2014 | 27.17 | 27.20 | 27.04 | 27.15 | 25,377,526 | +0.07(+0.26%) |
Feb 25, 2014 | 26.98 | 27.20 | 26.89 | 27.08 | 31,862,352 | +0.19(+0.72%) |
Feb 24, 2014 | 26.81 | 26.96 | 26.66 | 26.89 | 33,776,056 | +0.23(+0.86%) |
Feb 21, 2014 | 26.95 | 26.97 | 26.63 | 26.66 | 27,115,472 | -0.09(-0.32%) |
Feb 20, 2014 | 26.57 | 26.90 | 26.45 | 26.74 | 31,564,278 | +0.14(+0.54%) |
Feb 19, 2014 | 26.89 | 26.96 | 26.56 | 26.60 | 37,157,176 | -0.27(-0.99%) |
Feb 18, 2014 | 27.23 | 27.32 | 26.71 | 26.86 | 64,285,344 | -1.05(-3.75%) |
Feb 14, 2014 | 27.67 | 27.91 | 27.91 | 27.91 | 22,358,730 | +0.20(+0.72%) |
Feb 13, 2014 | 27.34 | 27.79 | 27.34 | 27.71 | 14,555,119 | +0.10(+0.36%) |
Feb 12, 2014 | 27.85 | 27.90 | 27.53 | 27.61 | 14,830,327 | -0.09(-0.34%) |
Feb 11, 2014 | 27.72 | 27.81 | 27.61 | 27.70 | 21,424,900 | +0.05(+0.18%) |
Feb 10, 2014 | 27.29 | 27.69 | 27.13 | 27.65 | 29,119,434 | +0.44(+1.63%) |
Feb 07, 2014 | 27.37 | 27.50 | 27.15 | 27.21 | 28,586,380 | -0.06(-0.21%) |
Feb 06, 2014 | 27.79 | 27.92 | 27.19 | 27.27 | 31,420,848 | +0.30(+1.12%) |
Feb 05, 2014 | 26.88 | 27.04 | 26.80 | 26.96 | 18,993,494 | +0.09(+0.35%) |
Feb 04, 2014 | 26.84 | 26.92 | 26.68 | 26.87 | 24,769,914 | +0.20(+0.75%) |
Feb 03, 2014 | 27.26 | 27.26 | 26.60 | 26.67 | 32,308,846 | -0.44(-1.64%) |
Jan 31, 2014 | 27.21 | 27.36 | 27.04 | 27.12 | 22,575,588 | -0.25(-0.92%) |
Jan 30, 2014 | 27.24 | 27.54 | 27.24 | 27.37 | 19,053,444 | +0.19(+0.71%) |
Jan 29, 2014 | 27.65 | 27.65 | 27.12 | 27.17 | 33,161,506 | -0.70(-2.50%) |
Jan 28, 2014 | 27.80 | 28.01 | 27.69 | 27.87 | 12,435,295 | +0.10(+0.36%) |
Jan 27, 2014 | 27.83 | 27.95 | 27.75 | 27.77 | 20,366,682 | -0.08(-0.28%) |
Jan 24, 2014 | 28.02 | 28.14 | 27.83 | 27.85 | 23,061,190 | -0.29(-1.02%) |
Jan 23, 2014 | 28.40 | 28.42 | 28.05 | 28.13 | 20,666,834 | -0.47(-1.65%) |
Jan 22, 2014 | 28.67 | 28.74 | 28.50 | 28.61 | 13,551,093 | -0.01(-0.05%) |
Jan 21, 2014 | 28.42 | 28.62 | 28.34 | 28.62 | 24,216,438 | +0.46(+1.63%) |
Jan 17, 2014 | 28.48 | 28.16 | 28.16 | 28.16 | 19,516,972 | -0.31(-1.08%) |
Jan 16, 2014 | 28.52 | 28.55 | 28.38 | 28.47 | 15,421,951 | -0.04(-0.13%) |
Jan 15, 2014 | 28.46 | 28.64 | 28.38 | 28.51 | 17,915,908 | +0.05(+0.18%) |
Jan 14, 2014 | 28.42 | 28.62 | 28.38 | 28.46 | 17,843,054 | +0.11(+0.41%) |
Jan 13, 2014 | 28.68 | 28.77 | 28.32 | 28.34 | 19,654,138 | -0.43(-1.50%) |
Jan 10, 2014 | 28.65 | 28.89 | 28.61 | 28.77 | 18,571,056 | +0.29(+1.01%) |
Jan 09, 2014 | 28.64 | 28.68 | 28.33 | 28.48 | 19,615,028 | -0.15(-0.53%) |
Jan 08, 2014 | 28.99 | 28.99 | 28.56 | 28.64 | 21,382,696 | -0.32(-1.11%) |
Jan 07, 2014 | 29.02 | 29.19 | 28.89 | 28.96 | 16,555,100 | +0.09(+0.30%) |
Jan 06, 2014 | 29.02 | 29.10 | 28.79 | 28.87 | 15,378,079 | -0.14(-0.47%) |
Jan 03, 2014 | 29.17 | 29.20 | 28.93 | 29.01 | 14,511,233 | -0.14(-0.49%) |
Jan 02, 2014 | 29.48 | 29.56 | 29.04 | 29.15 | 17,695,654 | -0.47(-1.57%) |
Dec 31, 2013 | 29.49 | 29.62 | 29.62 | 29.62 | 16,359,850 | +0.16(+0.54%) |
Dec 30, 2013 | 29.23 | 29.50 | 29.22 | 29.46 | 15,173,362 | +0.31(+1.06%) |
Dec 27, 2013 | 29.17 | 29.24 | 29.06 | 29.15 | 9,431,899 | +0.12(+0.42%) |
Dec 26, 2013 | 28.84 | 29.07 | 28.78 | 29.03 | 11,978,977 | +0.22(+0.75%) |
Dec 24, 2013 | 28.80 | 28.90 | 28.75 | 28.81 | 6,672,368 | +0.02(+0.07%) |
Dec 23, 2013 | 28.75 | 28.85 | 28.58 | 28.79 | 15,263,378 | +0.09(+0.30%) |
Dec 20, 2013 | 28.62 | 28.81 | 28.57 | 28.71 | 31,026,976 | +0.13(+0.45%) |
Dec 19, 2013 | 28.67 | 28.75 | 28.36 | 28.58 | 20,586,816 | -0.11(-0.40%) |
Dec 18, 2013 | 28.14 | 28.74 | 27.96 | 28.69 | 33,276,770 | +0.66(+2.35%) |
Dec 17, 2013 | 28.05 | 28.14 | 27.87 | 28.03 | 23,025,734 | -0.12(-0.43%) |
Dec 16, 2013 | 28.28 | 28.37 | 28.10 | 28.15 | 20,290,260 | +0.03(+0.10%) |
Dec 13, 2013 | 28.26 | 28.42 | 28.11 | 28.13 | 19,579,292 | +0.01(+0.05%) |
Dec 12, 2013 | 28.66 | 28.83 | 28.09 | 28.11 | 27,583,974 | -0.66(-2.29%) |
Dec 11, 2013 | 28.64 | 28.92 | 28.60 | 28.77 | 20,868,180 | +0.20(+0.70%) |
Dec 10, 2013 | 28.86 | 28.89 | 28.50 | 28.57 | 22,247,640 | -0.39(-1.36%) |
Dec 09, 2013 | 28.96 | 29.04 | 28.82 | 28.96 | 17,067,998 | -0.04(-0.15%) |
Dec 06, 2013 | 28.71 | 29.04 | 28.71 | 29.01 | 17,514,764 | +0.45(+1.58%) |
Dec 05, 2013 | 28.88 | 28.96 | 28.53 | 28.56 | 25,295,650 | -0.39(-1.34%) |
Dec 04, 2013 | 28.82 | 29.02 | 28.64 | 28.94 | 18,365,192 | +0.01(+0.05%) |
Dec 03, 2013 | 28.71 | 28.96 | 28.69 | 28.93 | 23,096,184 | +0.19(+0.67%) |
Dec 02, 2013 | 28.75 | 28.82 | 28.50 | 28.74 | 23,345,348 | -0.08(-0.27%) |
Nov 29, 2013 | 28.87 | 29.02 | 28.76 | 28.81 | 12,052,588 | +0.00(+0.00%) |
Nov 27, 2013 | 28.74 | 28.95 | 28.46 | 28.81 | 13,821,135 | +0.16(+0.55%) |
Nov 26, 2013 | 28.83 | 28.91 | 28.65 | 28.66 | 19,945,220 | -0.09(-0.30%) |
Nov 25, 2013 | 28.82 | 29.10 | 28.71 | 28.74 | 19,726,104 | -0.04(-0.15%) |
Nov 22, 2013 | 28.72 | 28.81 | 28.54 | 28.78 | 37,076,524 | +0.00(+0.00%) |
Nov 21, 2013 | 28.62 | 28.83 | 28.55 | 28.78 | 37,030,508 | +0.26(+0.92%) |
Nov 20, 2013 | 28.51 | 28.80 | 28.44 | 28.52 | 20,241,392 | -0.06(-0.20%) |
Nov 19, 2013 | 28.58 | 28.64 | 28.42 | 28.58 | 15,461,591 | -0.02(-0.07%) |
Nov 18, 2013 | 28.65 | 28.65 | 28.48 | 28.60 | 13,397,806 | -0.04(-0.12%) |
Nov 15, 2013 | 28.59 | 28.71 | 28.45 | 28.64 | 16,885,030 | +0.01(+0.02%) |
Nov 14, 2013 | 28.54 | 28.79 | 28.50 | 28.63 | 15,283,694 | +0.06(+0.22%) |
Nov 13, 2013 | 28.35 | 28.56 | 28.23 | 28.56 | 16,531,738 | +0.17(+0.60%) |
Nov 12, 2013 | 28.41 | 28.47 | 28.20 | 28.39 | 14,760,865 | +0.01(+0.03%) |
Nov 11, 2013 | 28.49 | 28.51 | 28.31 | 28.39 | 13,438,651 | -0.13(-0.45%) |
Nov 08, 2013 | 28.29 | 28.51 | 28.12 | 28.51 | 16,719,382 | +0.16(+0.55%) |
Nov 07, 2013 | 28.54 | 28.66 | 28.31 | 28.36 | 22,776,980 | -0.16(-0.55%) |
Nov 06, 2013 | 28.21 | 28.63 | 28.07 | 28.51 | 24,149,740 | +0.39(+1.39%) |
Nov 05, 2013 | 28.02 | 28.22 | 27.92 | 28.12 | 14,814,293 | -0.01(-0.03%) |
Nov 04, 2013 | 28.27 | 28.34 | 27.98 | 28.13 | 14,399,808 | -0.07(-0.25%) |
Nov 01, 2013 | 28.17 | 28.28 | 28.00 | 28.20 | 17,459,332 | +0.03(+0.10%) |
Oct 31, 2013 | 28.13 | 28.38 | 28.13 | 28.17 | 20,828,710 | -0.04(-0.13%) |
Oct 30, 2013 | 28.39 | 28.40 | 28.13 | 28.21 | 17,326,984 | -0.13(-0.45%) |
Oct 29, 2013 | 28.17 | 28.45 | 28.02 | 28.34 | 19,915,666 | +0.14(+0.48%) |
Oct 28, 2013 | 27.78 | 28.29 | 27.76 | 28.20 | 23,116,038 | +0.41(+1.49%) |
Oct 25, 2013 | 27.65 | 27.86 | 27.50 | 27.79 | 20,213,614 | +0.16(+0.59%) |
Oct 24, 2013 | 27.87 | 28.03 | 27.60 | 27.62 | 24,063,838 | -0.21(-0.74%) |
Oct 23, 2013 | 27.82 | 27.94 | 27.62 | 27.83 | 17,656,566 | +0.00(+0.00%) |
Oct 22, 2013 | 27.67 | 27.94 | 27.55 | 27.83 | 23,958,972 | +0.19(+0.70%) |
Oct 21, 2013 | 27.73 | 27.73 | 27.48 | 27.64 | 18,192,302 | +0.03(+0.10%) |
Oct 18, 2013 | 27.47 | 27.61 | 27.35 | 27.61 | 26,542,524 | +0.16(+0.60%) |
Oct 17, 2013 | 27.10 | 27.45 | 27.06 | 27.45 | 22,312,338 | +0.39(+1.45%) |
Oct 16, 2013 | 27.06 | 27.23 | 26.90 | 27.05 | 25,264,450 | +0.24(+0.90%) |
Oct 15, 2013 | 27.18 | 27.32 | 26.77 | 26.81 | 30,285,606 | -0.18(-0.66%) |
Oct 14, 2013 | 26.74 | 27.02 | 26.71 | 26.99 | 19,937,606 | +0.10(+0.37%) |
Oct 11, 2013 | 27.00 | 27.00 | 26.71 | 26.89 | 20,038,774 | -0.01(-0.03%) |
Oct 10, 2013 | 26.89 | 26.95 | 26.66 | 26.90 | 24,117,960 | +0.50(+1.89%) |
Oct 09, 2013 | 26.61 | 26.64 | 26.35 | 26.40 | 26,672,398 | -0.14(-0.54%) |
Oct 08, 2013 | 26.41 | 26.63 | 26.27 | 26.54 | 28,731,716 | +0.16(+0.62%) |
Oct 07, 2013 | 26.40 | 26.61 | 26.22 | 26.38 | 23,381,838 | -0.11(-0.40%) |
Oct 04, 2013 | 26.52 | 26.53 | 26.28 | 26.48 | 24,185,436 | +0.03(+0.11%) |
Oct 03, 2013 | 26.67 | 26.67 | 26.44 | 26.46 | 20,219,380 | -0.19(-0.72%) |
Oct 02, 2013 | 26.92 | 26.92 | 26.49 | 26.65 | 35,971,956 | -0.37(-1.37%) |
Oct 01, 2013 | 27.05 | 27.12 | 26.78 | 27.02 | 18,473,728 | +0.05(+0.18%) |
Sep 30, 2013 | 27.19 | 27.27 | 26.88 | 26.97 | 25,368,622 | -0.37(-1.35%) |
Sep 27, 2013 | 27.46 | 27.47 | 27.16 | 27.34 | 17,711,824 | -0.24(-0.88%) |
Sep 26, 2013 | 27.40 | 27.58 | 27.33 | 27.58 | 15,289,551 | +0.29(+1.07%) |
Sep 25, 2013 | 27.52 | 27.54 | 27.27 | 27.29 | 16,037,097 | -0.14(-0.52%) |
Sep 24, 2013 | 27.57 | 27.67 | 27.42 | 27.43 | 20,759,660 | -0.07(-0.26%) |
Sep 23, 2013 | 27.88 | 27.90 | 27.37 | 27.50 | 26,507,050 | -0.55(-1.95%) |
Sep 20, 2013 | 28.00 | 28.05 | 27.61 | 28.05 | 43,118,184 | +0.06(+0.23%) |
Sep 19, 2013 | 28.22 | 28.24 | 27.87 | 27.99 | 19,954,074 | -0.20(-0.71%) |
Sep 18, 2013 | 27.63 | 28.19 | 27.47 | 28.19 | 25,229,482 | +0.57(+2.06%) |
Sep 17, 2013 | 27.63 | 27.83 | 27.62 | 27.62 | 18,092,224 | -0.05(-0.18%) |
Sep 16, 2013 | 27.81 | 27.82 | 27.58 | 27.67 | 18,814,944 | +0.12(+0.44%) |
Sep 13, 2013 | 27.45 | 27.58 | 27.35 | 27.55 | 16,326,178 | +0.18(+0.65%) |
Sep 12, 2013 | 27.47 | 27.49 | 27.25 | 27.37 | 17,007,958 | -0.04(-0.16%) |
Sep 11, 2013 | 27.34 | 27.41 | 27.23 | 27.41 | 16,959,856 | +0.11(+0.39%) |
Sep 10, 2013 | 27.40 | 27.41 | 27.22 | 27.30 | 16,616,470 | +0.08(+0.29%) |
Sep 09, 2013 | 27.23 | 27.25 | 27.05 | 27.23 | 14,758,935 | +0.12(+0.44%) |
Sep 06, 2013 | 27.13 | 27.30 | 26.93 | 27.11 | 19,775,466 | +0.08(+0.29%) |
Sep 05, 2013 | 27.30 | 27.35 | 26.90 | 27.03 | 20,141,490 | -0.21(-0.78%) |
Sep 04, 2013 | 26.77 | 27.38 | 26.73 | 27.24 | 27,029,480 | +0.45(+1.69%) |
Sep 03, 2013 | 27.05 | 27.14 | 26.72 | 26.79 | 26,939,698 | -0.20(-0.73%) |
Aug 30, 2013 | 26.97 | 27.06 | 26.86 | 26.99 | 20,226,834 | +0.06(+0.21%) |
Aug 29, 2013 | 27.19 | 27.19 | 26.93 | 26.93 | 19,686,342 | -0.18(-0.65%) |
Aug 28, 2013 | 26.90 | 27.23 | 26.89 | 27.11 | 27,088,946 | +0.14(+0.52%) |
Aug 27, 2013 | 26.85 | 27.03 | 26.72 | 26.97 | 23,653,316 | +0.02(+0.08%) |
Aug 26, 2013 | 27.28 | 27.28 | 26.94 | 26.94 | 17,972,078 | -0.28(-1.04%) |
Aug 23, 2013 | 27.29 | 27.29 | 27.12 | 27.23 | 15,991,403 | +0.15(+0.55%) |
Aug 22, 2013 | 27.09 | 27.23 | 26.93 | 27.08 | 14,547,447 | +0.02(+0.08%) |
Aug 21, 2013 | 27.30 | 27.35 | 27.04 | 27.06 | 22,257,266 | -0.26(-0.96%) |
Aug 20, 2013 | 27.46 | 27.66 | 27.32 | 27.32 | 14,463,294 | -0.09(-0.34%) |
Aug 19, 2013 | 27.60 | 27.63 | 27.35 | 27.41 | 16,799,810 | -0.19(-0.69%) |
Aug 16, 2013 | 27.59 | 27.69 | 27.38 | 27.60 | 29,102,174 | -0.03(-0.10%) |
Aug 15, 2013 | 27.78 | 27.85 | 27.58 | 27.63 | 20,038,198 | -0.31(-1.11%) |
Aug 14, 2013 | 27.98 | 28.05 | 27.81 | 27.94 | 19,443,328 | -0.08(-0.30%) |
Aug 13, 2013 | 28.22 | 28.31 | 27.92 | 28.03 | 19,144,908 | -0.13(-0.45%) |
Aug 12, 2013 | 28.30 | 28.34 | 28.07 | 28.15 | 19,699,788 | -0.23(-0.82%) |
Aug 09, 2013 | 28.45 | 28.50 | 28.31 | 28.39 | 12,763,795 | -0.03(-0.10%) |
Aug 08, 2013 | 28.48 | 28.53 | 28.29 | 28.41 | 13,407,452 | +0.04(+0.12%) |
Aug 07, 2013 | 28.49 | 28.51 | 28.32 | 28.38 | 13,158,808 | -0.16(-0.54%) |
Aug 06, 2013 | 28.44 | 28.58 | 28.32 | 28.53 | 11,815,632 | +0.06(+0.20%) |
Aug 05, 2013 | 28.40 | 28.61 | 28.40 | 28.48 | 14,053,253 | +0.05(+0.17%) |
Aug 02, 2013 | 28.29 | 28.56 | 28.21 | 28.43 | 36,100,980 | -0.25(-0.86%) |
Aug 01, 2013 | 28.56 | 28.80 | 28.56 | 28.68 | 16,977,026 | +0.35(+1.22%) |
Jul 31, 2013 | 28.56 | 28.68 | 28.32 | 28.33 | 19,180,330 | -0.17(-0.60%) |
Jul 30, 2013 | 28.57 | 28.79 | 28.45 | 28.50 | 15,236,352 | +0.03(+0.10%) |
Jul 29, 2013 | 28.70 | 28.75 | 28.46 | 28.47 | 14,334,631 | -0.25(-0.89%) |
Jul 26, 2013 | 28.73 | 28.73 | 28.28 | 28.73 | 17,373,034 | -0.14(-0.49%) |
Jul 25, 2013 | 28.85 | 28.89 | 28.61 | 28.87 | 12,942,525 | -0.01(-0.05%) |
Jul 24, 2013 | 29.06 | 29.07 | 28.80 | 28.88 | 14,871,087 | -0.07(-0.24%) |
Jul 23, 2013 | 28.94 | 29.07 | 28.83 | 28.95 | 13,306,937 | +0.08(+0.29%) |
Jul 22, 2013 | 29.00 | 29.04 | 28.81 | 28.87 | 13,336,907 | -0.18(-0.61%) |
Jul 19, 2013 | 28.89 | 29.05 | 28.83 | 29.04 | 16,140,694 | +0.20(+0.69%) |
Jul 18, 2013 | 28.88 | 29.03 | 28.80 | 28.85 | 13,735,918 | -0.09(-0.31%) |
Jul 17, 2013 | 28.66 | 28.96 | 28.49 | 28.93 | 26,197,176 | +0.50(+1.75%) |
Jul 16, 2013 | 28.12 | 28.63 | 27.92 | 28.44 | 47,509,520 | -0.55(-1.90%) |
Jul 15, 2013 | 29.02 | 29.16 | 28.93 | 28.99 | 16,158,561 | -0.01(-0.05%) |
Jul 12, 2013 | 29.00 | 29.07 | 28.79 | 29.00 | 15,118,856 | +0.00(+0.00%) |
Jul 11, 2013 | 28.98 | 29.09 | 28.80 | 29.00 | 19,084,730 | +0.25(+0.86%) |
Jul 10, 2013 | 28.92 | 28.95 | 28.65 | 28.75 | 13,564,575 | -0.11(-0.37%) |
Jul 09, 2013 | 28.88 | 28.91 | 28.78 | 28.86 | 12,394,917 | +0.21(+0.72%) |
Jul 08, 2013 | 28.73 | 28.81 | 28.57 | 28.65 | 14,058,656 | +0.01(+0.05%) |
Jul 05, 2013 | 28.78 | 28.84 | 28.38 | 28.64 | 14,716,921 | +0.02(+0.07%) |
Jul 03, 2013 | 28.44 | 28.67 | 28.29 | 28.62 | 7,448,570 | +0.08(+0.30%) |
Jul 02, 2013 | 28.61 | 28.80 | 28.40 | 28.53 | 17,329,364 | -0.06(-0.22%) |
Jul 01, 2013 | 28.63 | 28.92 | 28.53 | 28.60 | 15,215,112 | +0.25(+0.87%) |
Jun 28, 2013 | 28.45 | 28.58 | 28.34 | 28.35 | 23,088,568 | -0.11(-0.37%) |
Jun 27, 2013 | 28.73 | 28.89 | 28.44 | 28.46 | 16,214,609 | -0.05(-0.17%) |
Jun 26, 2013 | 28.33 | 28.61 | 28.32 | 28.51 | 19,605,524 | +0.43(+1.54%) |
Jun 25, 2013 | 28.15 | 28.22 | 27.87 | 28.07 | 18,313,254 | +0.13(+0.48%) |
Jun 24, 2013 | 27.88 | 28.28 | 27.83 | 27.94 | 23,254,234 | -0.16(-0.58%) |
Jun 21, 2013 | 28.01 | 28.25 | 27.78 | 28.10 | 31,042,308 | +0.45(+1.61%) |
Jun 20, 2013 | 28.46 | 28.52 | 27.54 | 27.66 | 35,230,984 | -0.90(-3.17%) |
Jun 19, 2013 | 28.99 | 29.29 | 28.56 | 28.56 | 23,961,174 | -0.37(-1.27%) |
Jun 18, 2013 | 28.77 | 28.98 | 28.68 | 28.93 | 13,996,539 | +0.18(+0.61%) |
Jun 17, 2013 | 28.65 | 28.92 | 28.56 | 28.75 | 17,558,880 | +0.24(+0.84%) |
Jun 14, 2013 | 28.54 | 28.83 | 28.46 | 28.51 | 19,291,124 | -0.05(-0.17%) |
Jun 13, 2013 | 28.49 | 28.61 | 28.05 | 28.56 | 25,276,050 | +0.01(+0.05%) |
Jun 12, 2013 | 28.83 | 28.94 | 28.47 | 28.55 | 16,427,166 | -0.08(-0.30%) |
Jun 11, 2013 | 28.70 | 28.77 | 28.36 | 28.63 | 23,492,294 | -0.27(-0.95%) |
Jun 10, 2013 | 29.13 | 29.15 | 28.81 | 28.91 | 16,022,864 | -0.16(-0.56%) |
Jun 07, 2013 | 28.92 | 29.29 | 28.77 | 29.07 | 20,599,968 | +0.44(+1.52%) |
Jun 06, 2013 | 28.46 | 28.63 | 28.30 | 28.63 | 15,914,731 | +0.10(+0.34%) |
Jun 05, 2013 | 29.06 | 29.06 | 28.50 | 28.54 | 23,404,452 | -0.54(-1.86%) |
Jun 04, 2013 | 29.20 | 29.29 | 28.75 | 29.08 | 27,410,178 | +0.43(+1.49%) |
Jun 03, 2013 | 28.04 | 28.67 | 27.82 | 28.65 | 23,620,496 | +0.58(+2.05%) |
May 31, 2013 | 28.54 | 28.62 | 28.07 | 28.07 | 37,329,312 | -0.55(-1.91%) |
May 30, 2013 | 29.12 | 29.20 | 28.61 | 28.62 | 29,737,782 | -0.44(-1.52%) |
May 29, 2013 | 29.72 | 29.78 | 29.00 | 29.06 | 24,198,356 | -0.81(-2.70%) |
May 28, 2013 | 29.90 | 30.22 | 29.76 | 29.87 | 20,532,022 | +0.22(+0.73%) |
May 24, 2013 | 29.16 | 29.74 | 29.13 | 29.65 | 16,442,363 | +0.22(+0.74%) |
May 23, 2013 | 29.43 | 29.53 | 29.17 | 29.43 | 15,576,644 | -0.22(-0.76%) |
May 22, 2013 | 29.68 | 30.09 | 29.51 | 29.66 | 19,398,000 | -0.06(-0.21%) |
May 21, 2013 | 29.82 | 29.88 | 29.53 | 29.72 | 13,034,833 | -0.03(-0.09%) |
May 20, 2013 | 30.15 | 30.15 | 29.69 | 29.75 | 14,197,011 | -0.41(-1.37%) |
May 17, 2013 | 30.22 | 30.28 | 29.88 | 30.16 | 17,970,918 | -0.08(-0.28%) |
May 16, 2013 | 30.12 | 30.49 | 30.04 | 30.25 | 17,566,056 | +0.12(+0.40%) |
May 15, 2013 | 29.83 | 30.25 | 29.76 | 30.13 | 17,531,460 | +0.51(+1.73%) |
May 13, 2013 | 29.58 | 29.79 | 29.48 | 29.62 | 13,235,323 | +0.03(+0.09%) |
May 10, 2013 | 29.56 | 29.65 | 29.38 | 29.59 | 14,142,748 | +0.02(+0.07%) |
May 09, 2013 | 29.84 | 29.88 | 29.48 | 29.57 | 14,408,120 | -0.24(-0.80%) |
May 08, 2013 | 29.86 | 29.96 | 29.60 | 29.81 | 17,978,074 | -0.17(-0.56%) |
May 07, 2013 | 29.63 | 29.98 | 29.59 | 29.97 | 19,637,886 | +0.44(+1.47%) |
May 06, 2013 | 29.69 | 29.69 | 29.39 | 29.54 | 13,328,946 | -0.11(-0.38%) |
May 03, 2013 | 29.60 | 29.78 | 29.45 | 29.65 | 16,750,302 | +0.20(+0.67%) |
May 02, 2013 | 29.24 | 29.60 | 29.12 | 29.45 | 26,663,850 | -0.18(-0.59%) |