Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.39 | 29.53 | 29.32 | 29.47 | 16,988,110 | +0.16(+0.54%) |
Apr 29, 2014 | 29.60 | 29.64 | 29.27 | 29.31 | 26,186,154 | -0.33(-1.12%) |
Apr 28, 2014 | 29.49 | 29.82 | 29.43 | 29.64 | 28,690,852 | +0.01(+0.05%) |
Apr 25, 2014 | 29.23 | 29.62 | 29.21 | 29.62 | 23,272,620 | +0.22(+0.76%) |
Apr 24, 2014 | 29.40 | 29.54 | 29.23 | 29.40 | 15,763,117 | -0.02(-0.07%) |
Apr 23, 2014 | 29.40 | 29.48 | 29.30 | 29.42 | 16,694,333 | +0.01(+0.05%) |
Apr 22, 2014 | 29.31 | 29.44 | 29.20 | 29.41 | 23,960,118 | -0.03(-0.10%) |
Apr 21, 2014 | 29.23 | 29.44 | 29.15 | 29.44 | 17,386,610 | +0.02(+0.07%) |
Apr 17, 2014 | 29.21 | 29.41 | 29.41 | 29.41 | 25,675,436 | +0.09(+0.32%) |
Apr 16, 2014 | 28.98 | 29.32 | 28.98 | 29.32 | 30,250,258 | +0.30(+1.02%) |
Apr 15, 2014 | 28.77 | 29.23 | 28.53 | 29.02 | 65,723,656 | +1.05(+3.74%) |
Apr 14, 2014 | 27.96 | 28.03 | 27.74 | 27.98 | 26,800,276 | +0.07(+0.26%) |
Apr 11, 2014 | 28.05 | 28.33 | 27.88 | 27.91 | 25,036,768 | -0.19(-0.67%) |
Apr 10, 2014 | 28.16 | 28.46 | 28.04 | 28.09 | 28,987,224 | -0.07(-0.26%) |
Apr 09, 2014 | 28.06 | 28.17 | 27.96 | 28.17 | 16,565,407 | +0.06(+0.23%) |
Apr 08, 2014 | 27.93 | 28.10 | 27.80 | 28.10 | 20,407,450 | +0.20(+0.73%) |
Apr 07, 2014 | 27.64 | 28.09 | 27.64 | 27.90 | 23,825,322 | +0.29(+1.05%) |
Apr 04, 2014 | 27.62 | 27.80 | 27.55 | 27.61 | 21,392,926 | +0.11(+0.39%) |
Apr 03, 2014 | 27.69 | 27.80 | 27.48 | 27.50 | 24,969,640 | -0.19(-0.68%) |
Apr 02, 2014 | 27.80 | 27.84 | 27.67 | 27.69 | 21,619,684 | -0.06(-0.21%) |
Apr 01, 2014 | 27.83 | 28.09 | 27.68 | 27.75 | 28,397,846 | -0.18(-0.65%) |
Mar 31, 2014 | 28.17 | 28.19 | 27.78 | 27.93 | 33,826,324 | -0.21(-0.74%) |
Mar 28, 2014 | 28.09 | 28.19 | 28.04 | 28.14 | 15,922,715 | +0.09(+0.33%) |
Mar 27, 2014 | 27.82 | 28.17 | 27.80 | 28.04 | 17,904,620 | +0.15(+0.54%) |
Mar 26, 2014 | 27.95 | 28.13 | 27.89 | 27.89 | 21,816,404 | -0.01(-0.03%) |
Mar 25, 2014 | 27.80 | 28.03 | 27.78 | 27.90 | 23,333,438 | +0.16(+0.57%) |
Mar 24, 2014 | 27.80 | 27.84 | 27.60 | 27.74 | 21,708,182 | -0.03(-0.10%) |
Mar 21, 2014 | 28.01 | 28.05 | 27.65 | 27.77 | 26,594,160 | -0.01(-0.03%) |
Mar 20, 2014 | 27.53 | 27.79 | 27.41 | 27.77 | 18,271,408 | +0.22(+0.81%) |
Mar 19, 2014 | 27.71 | 27.87 | 27.52 | 27.55 | 25,147,810 | -0.19(-0.68%) |
Mar 18, 2014 | 27.64 | 27.78 | 27.55 | 27.74 | 23,287,522 | +0.09(+0.34%) |
Mar 17, 2014 | 27.57 | 27.72 | 27.49 | 27.64 | 26,559,414 | +0.07(+0.26%) |
Mar 14, 2014 | 27.41 | 27.68 | 27.36 | 27.57 | 20,332,078 | +0.14(+0.53%) |
Mar 13, 2014 | 27.77 | 27.80 | 27.39 | 27.43 | 25,310,780 | -0.36(-1.30%) |
Mar 12, 2014 | 27.64 | 27.81 | 27.60 | 27.79 | 21,697,630 | -0.02(-0.06%) |
Mar 11, 2014 | 27.84 | 27.84 | 27.62 | 27.81 | 19,271,548 | +0.11(+0.39%) |
Mar 10, 2014 | 27.63 | 27.70 | 27.55 | 27.70 | 20,288,752 | +0.07(+0.26%) |
Mar 07, 2014 | 27.64 | 27.67 | 27.49 | 27.63 | 23,823,766 | +0.06(+0.21%) |
Mar 06, 2014 | 27.52 | 27.63 | 27.43 | 27.57 | 20,338,446 | +0.09(+0.31%) |
Mar 05, 2014 | 27.54 | 27.56 | 27.41 | 27.48 | 19,912,812 | +0.03(+0.10%) |
Mar 04, 2014 | 27.48 | 27.51 | 27.40 | 27.46 | 28,497,386 | +0.14(+0.50%) |
Mar 03, 2014 | 27.15 | 27.35 | 27.13 | 27.32 | 26,067,038 | -0.06(-0.21%) |
Feb 28, 2014 | 27.29 | 27.51 | 27.26 | 27.38 | 21,997,784 | +0.09(+0.34%) |
Feb 27, 2014 | 27.12 | 27.31 | 27.09 | 27.28 | 25,703,130 | +0.14(+0.53%) |
Feb 26, 2014 | 27.16 | 27.19 | 27.03 | 27.14 | 25,386,778 | +0.07(+0.26%) |
Feb 25, 2014 | 26.97 | 27.19 | 26.88 | 27.07 | 31,873,968 | +0.19(+0.72%) |
Feb 24, 2014 | 26.80 | 26.95 | 26.65 | 26.88 | 33,788,368 | +0.23(+0.86%) |
Feb 21, 2014 | 26.94 | 26.96 | 26.62 | 26.65 | 27,125,360 | -0.09(-0.32%) |
Feb 20, 2014 | 26.56 | 26.89 | 26.44 | 26.73 | 31,575,786 | +0.14(+0.54%) |
Feb 19, 2014 | 26.88 | 26.95 | 26.55 | 26.59 | 37,170,724 | -0.27(-0.99%) |
Feb 18, 2014 | 27.22 | 27.31 | 26.70 | 26.85 | 64,308,784 | -1.05(-3.75%) |
Feb 14, 2014 | 27.66 | 27.90 | 27.90 | 27.90 | 22,366,882 | +0.20(+0.72%) |
Feb 13, 2014 | 27.33 | 27.78 | 27.33 | 27.70 | 14,560,426 | +0.10(+0.36%) |
Feb 12, 2014 | 27.84 | 27.89 | 27.52 | 27.60 | 14,835,734 | -0.09(-0.34%) |
Feb 11, 2014 | 27.71 | 27.80 | 27.60 | 27.69 | 21,432,712 | +0.05(+0.18%) |
Feb 10, 2014 | 27.28 | 27.68 | 27.12 | 27.64 | 29,130,050 | +0.44(+1.63%) |
Feb 07, 2014 | 27.36 | 27.48 | 27.14 | 27.20 | 28,596,804 | -0.06(-0.21%) |
Feb 06, 2014 | 27.78 | 27.91 | 27.18 | 27.26 | 31,432,304 | +0.30(+1.12%) |
Feb 05, 2014 | 26.87 | 27.03 | 26.79 | 26.95 | 19,000,418 | +0.09(+0.35%) |
Feb 04, 2014 | 26.83 | 26.91 | 26.67 | 26.86 | 24,778,944 | +0.20(+0.75%) |
Feb 03, 2014 | 27.25 | 27.25 | 26.59 | 26.66 | 32,320,624 | -0.44(-1.64%) |
Jan 31, 2014 | 27.20 | 27.35 | 27.03 | 27.11 | 22,583,820 | -0.25(-0.92%) |
Jan 30, 2014 | 27.23 | 27.53 | 27.23 | 27.36 | 19,060,392 | +0.19(+0.71%) |
Jan 29, 2014 | 27.64 | 27.64 | 27.11 | 27.16 | 33,173,598 | -0.70(-2.50%) |
Jan 28, 2014 | 27.79 | 28.00 | 27.68 | 27.86 | 12,439,829 | +0.10(+0.36%) |
Jan 27, 2014 | 27.82 | 27.94 | 27.74 | 27.76 | 20,374,108 | -0.08(-0.28%) |
Jan 24, 2014 | 28.01 | 28.13 | 27.82 | 27.84 | 23,069,600 | -0.29(-1.02%) |
Jan 23, 2014 | 28.39 | 28.41 | 28.04 | 28.12 | 20,674,370 | -0.47(-1.65%) |
Jan 22, 2014 | 28.66 | 28.73 | 28.49 | 28.60 | 13,556,034 | -0.01(-0.05%) |
Jan 21, 2014 | 28.41 | 28.61 | 28.33 | 28.61 | 24,225,268 | +0.46(+1.63%) |
Jan 17, 2014 | 28.47 | 28.15 | 28.15 | 28.15 | 19,524,088 | -0.31(-1.08%) |
Jan 16, 2014 | 28.51 | 28.54 | 28.37 | 28.46 | 15,427,574 | -0.04(-0.13%) |
Jan 15, 2014 | 28.45 | 28.62 | 28.37 | 28.50 | 17,922,440 | +0.05(+0.18%) |
Jan 14, 2014 | 28.41 | 28.61 | 28.37 | 28.45 | 17,849,560 | +0.11(+0.40%) |
Jan 13, 2014 | 28.67 | 28.76 | 28.31 | 28.33 | 19,661,304 | -0.43(-1.50%) |
Jan 10, 2014 | 28.64 | 28.88 | 28.60 | 28.76 | 18,577,826 | +0.29(+1.01%) |
Jan 09, 2014 | 28.63 | 28.67 | 28.32 | 28.47 | 19,622,180 | -0.15(-0.53%) |
Jan 08, 2014 | 28.98 | 28.98 | 28.55 | 28.62 | 21,390,492 | -0.32(-1.11%) |
Jan 07, 2014 | 29.01 | 29.18 | 28.88 | 28.95 | 16,561,136 | +0.09(+0.30%) |
Jan 06, 2014 | 29.01 | 29.09 | 28.78 | 28.86 | 15,383,686 | -0.14(-0.47%) |
Jan 03, 2014 | 29.15 | 29.19 | 28.92 | 29.00 | 14,516,524 | -0.14(-0.49%) |
Jan 02, 2014 | 29.47 | 29.55 | 29.03 | 29.14 | 17,702,106 | -0.47(-1.57%) |
Dec 31, 2013 | 29.48 | 29.61 | 29.61 | 29.61 | 16,365,814 | +0.16(+0.54%) |
Dec 30, 2013 | 29.22 | 29.48 | 29.21 | 29.45 | 15,178,894 | +0.31(+1.06%) |
Dec 27, 2013 | 29.16 | 29.23 | 29.05 | 29.14 | 9,435,337 | +0.12(+0.42%) |
Dec 26, 2013 | 28.83 | 29.05 | 28.77 | 29.02 | 11,983,345 | +0.21(+0.75%) |
Dec 24, 2013 | 28.79 | 28.89 | 28.74 | 28.80 | 6,674,801 | +0.02(+0.07%) |
Dec 23, 2013 | 28.74 | 28.84 | 28.57 | 28.78 | 15,268,943 | +0.09(+0.30%) |
Dec 20, 2013 | 28.61 | 28.80 | 28.56 | 28.70 | 31,038,290 | +0.13(+0.45%) |
Dec 19, 2013 | 28.66 | 28.74 | 28.35 | 28.57 | 20,594,322 | -0.11(-0.40%) |
Dec 18, 2013 | 28.13 | 28.72 | 27.95 | 28.68 | 33,288,902 | +0.66(+2.35%) |
Dec 17, 2013 | 28.04 | 28.13 | 27.86 | 28.02 | 23,034,128 | -0.12(-0.43%) |
Dec 16, 2013 | 28.27 | 28.36 | 28.09 | 28.14 | 20,297,658 | +0.03(+0.10%) |
Dec 13, 2013 | 28.25 | 28.41 | 28.10 | 28.12 | 19,586,430 | +0.01(+0.05%) |
Dec 12, 2013 | 28.65 | 28.82 | 28.08 | 28.10 | 27,594,032 | -0.66(-2.29%) |
Dec 11, 2013 | 28.63 | 28.91 | 28.59 | 28.76 | 20,875,788 | +0.20(+0.70%) |
Dec 10, 2013 | 28.85 | 28.88 | 28.49 | 28.56 | 22,255,752 | -0.39(-1.36%) |
Dec 09, 2013 | 28.95 | 29.03 | 28.81 | 28.95 | 17,074,220 | -0.04(-0.15%) |
Dec 06, 2013 | 28.70 | 29.03 | 28.70 | 29.00 | 17,521,150 | +0.45(+1.58%) |
Dec 05, 2013 | 28.87 | 28.95 | 28.52 | 28.55 | 25,304,874 | -0.39(-1.34%) |
Dec 04, 2013 | 28.81 | 29.00 | 28.62 | 28.93 | 18,371,888 | +0.01(+0.05%) |
Dec 03, 2013 | 28.70 | 28.95 | 28.67 | 28.92 | 23,104,604 | +0.19(+0.67%) |
Dec 02, 2013 | 28.74 | 28.81 | 28.49 | 28.72 | 23,353,858 | -0.08(-0.27%) |
Nov 29, 2013 | 28.86 | 29.01 | 28.75 | 28.80 | 12,056,982 | +0.00(+0.00%) |
Nov 27, 2013 | 28.73 | 28.94 | 28.45 | 28.80 | 13,826,175 | +0.16(+0.55%) |
Nov 26, 2013 | 28.82 | 28.90 | 28.64 | 28.65 | 19,952,492 | -0.09(-0.30%) |
Nov 25, 2013 | 28.81 | 29.09 | 28.70 | 28.73 | 19,733,296 | -0.04(-0.15%) |
Nov 22, 2013 | 28.71 | 28.80 | 28.53 | 28.77 | 37,090,040 | +0.00(+0.00%) |
Nov 21, 2013 | 28.61 | 28.82 | 28.54 | 28.77 | 37,044,008 | +0.26(+0.92%) |
Nov 20, 2013 | 28.50 | 28.79 | 28.43 | 28.51 | 20,248,772 | -0.06(-0.20%) |
Nov 19, 2013 | 28.57 | 28.63 | 28.41 | 28.57 | 15,467,228 | -0.02(-0.07%) |
Nov 18, 2013 | 28.64 | 28.64 | 28.47 | 28.59 | 13,402,690 | -0.04(-0.12%) |
Nov 15, 2013 | 28.58 | 28.70 | 28.44 | 28.62 | 16,891,184 | +0.01(+0.02%) |
Nov 14, 2013 | 28.53 | 28.78 | 28.49 | 28.62 | 15,289,266 | +0.06(+0.22%) |
Nov 13, 2013 | 28.34 | 28.55 | 28.22 | 28.55 | 16,537,765 | +0.17(+0.60%) |
Nov 12, 2013 | 28.40 | 28.46 | 28.19 | 28.38 | 14,766,246 | +0.01(+0.03%) |
Nov 11, 2013 | 28.48 | 28.50 | 28.30 | 28.38 | 13,443,550 | -0.13(-0.45%) |
Nov 08, 2013 | 28.28 | 28.50 | 28.11 | 28.50 | 16,725,477 | +0.16(+0.55%) |
Nov 07, 2013 | 28.53 | 28.65 | 28.30 | 28.35 | 22,785,284 | -0.16(-0.55%) |
Nov 06, 2013 | 28.20 | 28.62 | 28.06 | 28.50 | 24,158,544 | +0.39(+1.39%) |
Nov 05, 2013 | 28.01 | 28.21 | 27.91 | 28.11 | 14,819,694 | -0.01(-0.03%) |
Nov 04, 2013 | 28.26 | 28.33 | 27.97 | 28.12 | 14,405,058 | -0.07(-0.25%) |
Nov 01, 2013 | 28.16 | 28.27 | 27.99 | 28.19 | 17,465,696 | +0.03(+0.10%) |
Oct 31, 2013 | 28.12 | 28.37 | 28.12 | 28.16 | 20,836,304 | -0.04(-0.13%) |
Oct 30, 2013 | 28.38 | 28.39 | 28.12 | 28.20 | 17,333,302 | -0.13(-0.45%) |
Oct 29, 2013 | 28.16 | 28.44 | 28.01 | 28.33 | 19,922,928 | +0.14(+0.48%) |
Oct 28, 2013 | 27.77 | 28.28 | 27.75 | 28.19 | 23,124,464 | +0.41(+1.49%) |
Oct 25, 2013 | 27.64 | 27.85 | 27.49 | 27.78 | 20,220,984 | +0.16(+0.59%) |
Oct 24, 2013 | 27.86 | 28.02 | 27.59 | 27.61 | 24,072,610 | -0.21(-0.74%) |
Oct 23, 2013 | 27.81 | 27.93 | 27.61 | 27.82 | 17,663,004 | +0.00(+0.00%) |
Oct 22, 2013 | 27.66 | 27.93 | 27.54 | 27.82 | 23,967,706 | +0.19(+0.70%) |
Oct 21, 2013 | 27.72 | 27.72 | 27.47 | 27.63 | 18,198,934 | +0.03(+0.10%) |
Oct 18, 2013 | 27.46 | 27.60 | 27.34 | 27.60 | 26,552,200 | +0.16(+0.60%) |
Oct 17, 2013 | 27.09 | 27.44 | 27.05 | 27.44 | 22,320,472 | +0.39(+1.45%) |
Oct 16, 2013 | 27.05 | 27.22 | 26.89 | 27.04 | 25,273,662 | +0.24(+0.90%) |
Oct 15, 2013 | 27.17 | 27.31 | 26.76 | 26.80 | 30,296,648 | -0.18(-0.66%) |
Oct 14, 2013 | 26.73 | 27.01 | 26.70 | 26.98 | 19,944,874 | +0.10(+0.37%) |
Oct 11, 2013 | 26.99 | 26.99 | 26.70 | 26.88 | 20,046,080 | -0.01(-0.03%) |
Oct 10, 2013 | 26.88 | 26.95 | 26.65 | 26.89 | 24,126,754 | +0.50(+1.89%) |
Oct 09, 2013 | 26.60 | 26.63 | 26.34 | 26.39 | 26,682,122 | -0.14(-0.54%) |
Oct 08, 2013 | 26.40 | 26.62 | 26.26 | 26.53 | 28,742,190 | +0.16(+0.62%) |
Oct 07, 2013 | 26.39 | 26.60 | 26.21 | 26.37 | 23,390,362 | -0.11(-0.40%) |
Oct 04, 2013 | 26.51 | 26.53 | 26.27 | 26.48 | 24,194,254 | +0.03(+0.11%) |
Oct 03, 2013 | 26.66 | 26.66 | 26.43 | 26.45 | 20,226,750 | -0.19(-0.72%) |
Oct 02, 2013 | 26.91 | 26.91 | 26.48 | 26.64 | 35,985,068 | -0.37(-1.37%) |
Oct 01, 2013 | 27.04 | 27.11 | 26.77 | 27.01 | 18,480,464 | +0.05(+0.18%) |
Sep 30, 2013 | 27.18 | 27.26 | 26.87 | 26.96 | 25,377,870 | -0.37(-1.35%) |
Sep 27, 2013 | 27.45 | 27.46 | 27.15 | 27.33 | 17,718,280 | -0.24(-0.88%) |
Sep 26, 2013 | 27.39 | 27.57 | 27.32 | 27.57 | 15,295,125 | +0.29(+1.07%) |
Sep 25, 2013 | 27.51 | 27.53 | 27.26 | 27.28 | 16,042,944 | -0.14(-0.52%) |
Sep 24, 2013 | 27.56 | 27.66 | 27.41 | 27.42 | 20,767,228 | -0.07(-0.26%) |
Sep 23, 2013 | 27.87 | 27.89 | 27.36 | 27.49 | 26,516,712 | -0.55(-1.95%) |
Sep 20, 2013 | 27.99 | 28.04 | 27.60 | 28.04 | 43,133,900 | +0.06(+0.23%) |
Sep 19, 2013 | 28.21 | 28.23 | 27.86 | 27.98 | 19,961,350 | -0.20(-0.71%) |
Sep 18, 2013 | 27.62 | 28.18 | 27.46 | 28.18 | 25,238,680 | +0.57(+2.06%) |
Sep 17, 2013 | 27.62 | 27.82 | 27.61 | 27.61 | 18,098,820 | -0.05(-0.18%) |
Sep 16, 2013 | 27.80 | 27.81 | 27.57 | 27.66 | 18,821,804 | +0.12(+0.44%) |
Sep 13, 2013 | 27.44 | 27.57 | 27.34 | 27.54 | 16,332,130 | +0.18(+0.65%) |
Sep 12, 2013 | 27.46 | 27.48 | 27.24 | 27.36 | 17,014,158 | -0.04(-0.16%) |
Sep 11, 2013 | 27.33 | 27.40 | 27.22 | 27.40 | 16,966,040 | +0.11(+0.39%) |
Sep 10, 2013 | 27.39 | 27.40 | 27.21 | 27.29 | 16,622,528 | +0.08(+0.29%) |
Sep 09, 2013 | 27.22 | 27.24 | 27.04 | 27.22 | 14,764,317 | +0.12(+0.44%) |
Sep 06, 2013 | 27.12 | 27.29 | 26.92 | 27.10 | 19,782,676 | +0.08(+0.29%) |
Sep 05, 2013 | 27.29 | 27.34 | 26.89 | 27.02 | 20,148,832 | -0.21(-0.78%) |
Sep 04, 2013 | 26.76 | 27.37 | 26.72 | 27.23 | 27,039,336 | +0.45(+1.69%) |
Sep 03, 2013 | 27.04 | 27.13 | 26.71 | 26.78 | 26,949,520 | -0.20(-0.73%) |
Aug 30, 2013 | 26.96 | 27.05 | 26.85 | 26.98 | 20,234,210 | +0.06(+0.21%) |
Aug 29, 2013 | 27.18 | 27.18 | 26.92 | 26.92 | 19,693,520 | -0.18(-0.65%) |
Aug 28, 2013 | 26.89 | 27.22 | 26.88 | 27.10 | 27,098,824 | +0.14(+0.52%) |
Aug 27, 2013 | 26.84 | 27.02 | 26.71 | 26.96 | 23,661,940 | +0.02(+0.08%) |
Aug 26, 2013 | 27.27 | 27.27 | 26.93 | 26.93 | 17,978,630 | -0.28(-1.04%) |
Aug 23, 2013 | 27.28 | 27.28 | 27.11 | 27.22 | 15,997,234 | +0.15(+0.55%) |
Aug 22, 2013 | 27.08 | 27.22 | 26.92 | 27.07 | 14,552,751 | +0.02(+0.08%) |
Aug 21, 2013 | 27.29 | 27.34 | 27.03 | 27.05 | 22,265,382 | -0.26(-0.96%) |
Aug 20, 2013 | 27.45 | 27.65 | 27.31 | 27.31 | 14,468,567 | -0.09(-0.34%) |
Aug 19, 2013 | 27.59 | 27.62 | 27.34 | 27.40 | 16,805,936 | -0.19(-0.69%) |
Aug 16, 2013 | 27.58 | 27.68 | 27.37 | 27.59 | 29,112,784 | -0.03(-0.10%) |
Aug 15, 2013 | 27.77 | 27.84 | 27.57 | 27.62 | 20,045,504 | -0.31(-1.11%) |
Aug 14, 2013 | 27.97 | 28.04 | 27.80 | 27.93 | 19,450,418 | -0.08(-0.30%) |
Aug 13, 2013 | 28.21 | 28.30 | 27.91 | 28.02 | 19,151,888 | -0.13(-0.45%) |
Aug 12, 2013 | 28.29 | 28.33 | 28.06 | 28.14 | 19,706,970 | -0.23(-0.82%) |
Aug 09, 2013 | 28.44 | 28.49 | 28.30 | 28.38 | 12,768,449 | -0.03(-0.10%) |
Aug 08, 2013 | 28.47 | 28.52 | 28.28 | 28.40 | 13,412,340 | +0.04(+0.12%) |
Aug 07, 2013 | 28.48 | 28.50 | 28.30 | 28.37 | 13,163,606 | -0.16(-0.54%) |
Aug 06, 2013 | 28.43 | 28.57 | 28.30 | 28.52 | 11,819,940 | +0.06(+0.20%) |
Aug 05, 2013 | 28.39 | 28.59 | 28.39 | 28.47 | 14,058,377 | +0.05(+0.17%) |
Aug 02, 2013 | 28.28 | 28.55 | 28.20 | 28.42 | 36,114,144 | -0.25(-0.86%) |
Aug 01, 2013 | 28.55 | 28.79 | 28.55 | 28.67 | 16,983,216 | +0.35(+1.22%) |
Jul 31, 2013 | 28.55 | 28.67 | 28.30 | 28.32 | 19,187,324 | -0.17(-0.60%) |
Jul 30, 2013 | 28.56 | 28.78 | 28.44 | 28.49 | 15,241,908 | +0.03(+0.10%) |
Jul 29, 2013 | 28.69 | 28.74 | 28.45 | 28.46 | 14,339,857 | -0.25(-0.89%) |
Jul 26, 2013 | 28.72 | 28.72 | 28.27 | 28.71 | 17,379,368 | -0.14(-0.49%) |
Jul 25, 2013 | 28.83 | 28.88 | 28.60 | 28.86 | 12,947,243 | -0.01(-0.05%) |
Jul 24, 2013 | 29.05 | 29.06 | 28.79 | 28.87 | 14,876,509 | -0.07(-0.24%) |
Jul 23, 2013 | 28.93 | 29.06 | 28.82 | 28.94 | 13,311,789 | +0.08(+0.29%) |
Jul 22, 2013 | 28.99 | 29.03 | 28.80 | 28.86 | 13,341,769 | -0.18(-0.61%) |
Jul 19, 2013 | 28.88 | 29.04 | 28.82 | 29.03 | 16,146,579 | +0.20(+0.69%) |
Jul 18, 2013 | 28.87 | 29.02 | 28.79 | 28.83 | 13,740,926 | -0.09(-0.31%) |
Jul 17, 2013 | 28.65 | 28.95 | 28.48 | 28.92 | 26,206,728 | +0.50(+1.75%) |
Jul 16, 2013 | 28.11 | 28.62 | 27.91 | 28.43 | 47,526,844 | -0.55(-1.90%) |
Jul 15, 2013 | 29.00 | 29.15 | 28.92 | 28.98 | 16,164,453 | -0.01(-0.05%) |
Jul 12, 2013 | 28.99 | 29.06 | 28.78 | 28.99 | 15,124,368 | +0.00(+0.00%) |
Jul 11, 2013 | 28.97 | 29.08 | 28.79 | 28.99 | 19,091,688 | +0.25(+0.86%) |
Jul 10, 2013 | 28.91 | 28.94 | 28.64 | 28.74 | 13,569,520 | -0.11(-0.37%) |
Jul 09, 2013 | 28.87 | 28.90 | 28.77 | 28.85 | 12,399,437 | +0.20(+0.72%) |
Jul 08, 2013 | 28.72 | 28.80 | 28.56 | 28.64 | 14,063,782 | +0.01(+0.05%) |
Jul 05, 2013 | 28.77 | 28.83 | 28.37 | 28.63 | 14,722,286 | +0.02(+0.07%) |
Jul 03, 2013 | 28.43 | 28.66 | 28.28 | 28.61 | 7,451,286 | +0.08(+0.30%) |
Jul 02, 2013 | 28.59 | 28.79 | 28.39 | 28.52 | 17,335,682 | -0.06(-0.22%) |
Jul 01, 2013 | 28.62 | 28.91 | 28.52 | 28.59 | 15,220,660 | +0.25(+0.87%) |
Jun 28, 2013 | 28.44 | 28.57 | 28.33 | 28.34 | 23,096,986 | -0.11(-0.37%) |
Jun 27, 2013 | 28.72 | 28.88 | 28.43 | 28.45 | 16,220,521 | -0.05(-0.17%) |
Jun 26, 2013 | 28.32 | 28.60 | 28.30 | 28.50 | 19,612,672 | +0.43(+1.54%) |
Jun 25, 2013 | 28.14 | 28.21 | 27.86 | 28.06 | 18,319,930 | +0.13(+0.48%) |
Jun 24, 2013 | 27.87 | 28.27 | 27.82 | 27.93 | 23,262,712 | -0.16(-0.58%) |
Jun 21, 2013 | 28.00 | 28.24 | 27.77 | 28.09 | 31,053,626 | +0.45(+1.61%) |
Jun 20, 2013 | 28.45 | 28.51 | 27.53 | 27.65 | 35,243,832 | -0.90(-3.17%) |
Jun 19, 2013 | 28.98 | 29.28 | 28.55 | 28.55 | 23,969,910 | -0.37(-1.27%) |
Jun 18, 2013 | 28.76 | 28.97 | 28.67 | 28.92 | 14,001,642 | +0.18(+0.61%) |
Jun 17, 2013 | 28.64 | 28.91 | 28.55 | 28.74 | 17,565,280 | +0.24(+0.84%) |
Jun 14, 2013 | 28.53 | 28.82 | 28.45 | 28.50 | 19,298,156 | -0.05(-0.17%) |
Jun 13, 2013 | 28.48 | 28.60 | 28.04 | 28.55 | 25,285,266 | +0.01(+0.05%) |
Jun 12, 2013 | 28.82 | 28.93 | 28.46 | 28.54 | 16,433,156 | -0.08(-0.30%) |
Jun 11, 2013 | 28.69 | 28.76 | 28.35 | 28.62 | 23,500,862 | -0.27(-0.95%) |
Jun 10, 2013 | 29.12 | 29.14 | 28.80 | 28.90 | 16,028,707 | -0.16(-0.56%) |
Jun 07, 2013 | 28.91 | 29.28 | 28.76 | 29.06 | 20,607,480 | +0.44(+1.52%) |
Jun 06, 2013 | 28.45 | 28.62 | 28.29 | 28.62 | 15,920,535 | +0.10(+0.34%) |
Jun 05, 2013 | 29.05 | 29.05 | 28.49 | 28.52 | 23,412,986 | -0.54(-1.86%) |
Jun 04, 2013 | 29.18 | 29.28 | 28.74 | 29.07 | 27,420,174 | +0.43(+1.49%) |
Jun 03, 2013 | 28.03 | 28.66 | 27.81 | 28.64 | 23,629,108 | +0.58(+2.05%) |
May 31, 2013 | 28.52 | 28.61 | 28.06 | 28.06 | 37,342,924 | -0.55(-1.91%) |
May 30, 2013 | 29.11 | 29.19 | 28.59 | 28.61 | 29,748,626 | -0.44(-1.52%) |
May 29, 2013 | 29.71 | 29.77 | 28.99 | 29.05 | 24,207,180 | -0.81(-2.70%) |
May 28, 2013 | 29.89 | 30.21 | 29.75 | 29.86 | 20,539,508 | +0.22(+0.73%) |
May 24, 2013 | 29.15 | 29.73 | 29.12 | 29.64 | 16,448,359 | +0.22(+0.74%) |
May 23, 2013 | 29.42 | 29.52 | 29.16 | 29.42 | 15,582,324 | -0.22(-0.76%) |
May 22, 2013 | 29.67 | 30.08 | 29.50 | 29.65 | 19,405,074 | -0.06(-0.21%) |
May 21, 2013 | 29.81 | 29.87 | 29.52 | 29.71 | 13,039,586 | -0.03(-0.09%) |
May 20, 2013 | 30.14 | 30.14 | 29.68 | 29.74 | 14,202,188 | -0.41(-1.37%) |
May 17, 2013 | 30.21 | 30.27 | 29.86 | 30.15 | 17,977,472 | -0.08(-0.28%) |
May 16, 2013 | 30.11 | 30.48 | 30.03 | 30.24 | 17,572,462 | +0.12(+0.40%) |
May 15, 2013 | 29.82 | 30.24 | 29.75 | 30.12 | 17,537,852 | +0.51(+1.73%) |
May 13, 2013 | 29.57 | 29.78 | 29.47 | 29.61 | 13,240,149 | +0.03(+0.09%) |
May 10, 2013 | 29.55 | 29.64 | 29.37 | 29.58 | 14,147,905 | +0.02(+0.07%) |
May 09, 2013 | 29.83 | 29.86 | 29.47 | 29.56 | 14,413,374 | -0.24(-0.80%) |
May 08, 2013 | 29.85 | 29.95 | 29.58 | 29.79 | 17,984,630 | -0.17(-0.56%) |
May 07, 2013 | 29.62 | 29.97 | 29.58 | 29.96 | 19,645,048 | +0.44(+1.47%) |
May 06, 2013 | 29.68 | 29.68 | 29.38 | 29.53 | 13,333,807 | -0.11(-0.38%) |
May 03, 2013 | 29.59 | 29.77 | 29.44 | 29.64 | 16,756,410 | +0.20(+0.67%) |
May 02, 2013 | 29.23 | 29.58 | 29.11 | 29.44 | 26,673,574 | -0.18(-0.59%) |