Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.92 | 26.45 | 25.92 | 26.41 | 18,100,510 | +0.38(+1.44%) |
Apr 29, 2014 | 25.81 | 26.11 | 25.75 | 26.03 | 15,783,427 | +0.18(+0.68%) |
Apr 28, 2014 | 25.98 | 25.99 | 25.67 | 25.85 | 26,244,414 | +0.03(+0.12%) |
Apr 25, 2014 | 25.69 | 26.10 | 25.69 | 25.82 | 20,935,068 | -0.34(-1.32%) |
Apr 24, 2014 | 27.19 | 27.34 | 25.67 | 26.17 | 43,434,860 | -0.17(-0.64%) |
Apr 23, 2014 | 26.26 | 26.51 | 26.12 | 26.34 | 20,970,418 | +0.12(+0.47%) |
Apr 22, 2014 | 26.06 | 26.38 | 26.04 | 26.21 | 15,997,526 | +0.19(+0.74%) |
Apr 21, 2014 | 26.00 | 26.20 | 25.85 | 26.02 | 12,907,437 | +0.00(+0.00%) |
Apr 17, 2014 | 25.91 | 26.02 | 26.02 | 26.02 | 16,127,647 | +0.01(+0.03%) |
Apr 16, 2014 | 25.80 | 26.03 | 25.52 | 26.02 | 23,647,036 | +0.47(+1.83%) |
Apr 15, 2014 | 25.13 | 25.61 | 24.73 | 25.55 | 30,543,054 | +0.62(+2.49%) |
Apr 14, 2014 | 24.73 | 25.18 | 24.62 | 24.93 | 24,446,698 | +0.47(+1.94%) |
Apr 11, 2014 | 25.27 | 25.34 | 24.28 | 24.45 | 59,758,644 | -1.05(-4.11%) |
Apr 10, 2014 | 25.82 | 26.08 | 25.50 | 25.50 | 44,713,468 | -0.24(-0.95%) |
Apr 09, 2014 | 25.96 | 26.22 | 25.73 | 25.75 | 42,924,276 | -0.70(-2.64%) |
Apr 08, 2014 | 26.15 | 26.50 | 25.92 | 26.44 | 26,338,936 | +0.32(+1.23%) |
Apr 07, 2014 | 26.55 | 26.60 | 25.90 | 26.12 | 31,764,044 | -0.54(-2.01%) |
Apr 04, 2014 | 27.25 | 27.34 | 26.54 | 26.66 | 26,596,972 | -0.48(-1.78%) |
Apr 03, 2014 | 26.76 | 27.19 | 26.60 | 27.14 | 26,712,088 | +0.43(+1.61%) |
Apr 02, 2014 | 26.54 | 26.84 | 26.33 | 26.71 | 54,501,776 | +0.41(+1.57%) |
Apr 01, 2014 | 26.42 | 26.91 | 26.28 | 26.30 | 60,579,652 | -0.06(-0.23%) |
Mar 31, 2014 | 26.44 | 26.64 | 26.00 | 26.36 | 31,533,006 | -0.24(-0.89%) |
Mar 28, 2014 | 26.53 | 26.82 | 26.47 | 26.60 | 25,038,644 | +0.17(+0.64%) |
Mar 27, 2014 | 26.25 | 26.80 | 26.12 | 26.43 | 21,316,494 | +0.22(+0.85%) |
Mar 26, 2014 | 26.56 | 26.61 | 26.19 | 26.21 | 22,164,224 | -0.22(-0.84%) |
Mar 25, 2014 | 26.90 | 26.94 | 26.18 | 26.43 | 32,363,886 | -0.48(-1.79%) |
Mar 24, 2014 | 26.57 | 26.93 | 26.25 | 26.91 | 27,996,992 | +0.10(+0.37%) |
Mar 21, 2014 | 27.10 | 27.19 | 26.63 | 26.81 | 31,360,020 | -0.19(-0.71%) |
Mar 20, 2014 | 26.64 | 27.01 | 26.34 | 27.00 | 18,871,228 | +0.27(+1.00%) |
Mar 19, 2014 | 27.02 | 27.05 | 26.50 | 26.74 | 18,576,978 | -0.20(-0.74%) |
Mar 18, 2014 | 26.56 | 26.99 | 26.42 | 26.93 | 27,763,766 | +0.41(+1.56%) |
Mar 17, 2014 | 26.15 | 26.57 | 25.82 | 26.52 | 38,770,580 | +0.41(+1.58%) |
Mar 14, 2014 | 25.92 | 26.47 | 25.71 | 26.11 | 41,665,220 | +0.23(+0.89%) |
Mar 13, 2014 | 26.60 | 26.69 | 25.71 | 25.88 | 51,084,332 | -0.58(-2.21%) |
Mar 12, 2014 | 26.39 | 26.76 | 26.09 | 26.46 | 60,978,680 | -0.24(-0.91%) |
Mar 11, 2014 | 28.09 | 28.18 | 26.58 | 26.70 | 54,014,600 | -1.45(-5.15%) |
Mar 10, 2014 | 28.51 | 28.51 | 27.90 | 28.15 | 23,111,754 | -0.46(-1.59%) |
Mar 07, 2014 | 28.80 | 28.85 | 28.43 | 28.61 | 23,133,244 | +0.11(+0.40%) |
Mar 06, 2014 | 28.75 | 28.88 | 28.50 | 28.50 | 25,167,286 | +0.02(+0.05%) |
Mar 05, 2014 | 28.50 | 28.88 | 28.34 | 28.48 | 37,477,100 | +0.45(+1.60%) |
Mar 04, 2014 | 27.73 | 28.08 | 27.65 | 28.03 | 23,559,722 | +0.55(+1.99%) |
Mar 03, 2014 | 27.10 | 27.78 | 27.10 | 27.49 | 31,633,974 | +0.01(+0.03%) |
Feb 28, 2014 | 27.88 | 27.90 | 27.24 | 27.48 | 58,425,816 | -0.43(-1.55%) |
Feb 27, 2014 | 27.75 | 27.97 | 27.30 | 27.91 | 37,872,408 | -0.05(-0.16%) |
Feb 26, 2014 | 27.29 | 28.19 | 27.28 | 27.96 | 35,117,076 | +0.55(+2.02%) |
Feb 25, 2014 | 27.84 | 27.93 | 27.32 | 27.40 | 29,635,744 | -0.34(-1.23%) |
Feb 24, 2014 | 27.87 | 27.95 | 27.67 | 27.74 | 29,101,094 | -0.11(-0.38%) |
Feb 21, 2014 | 27.84 | 27.90 | 27.43 | 27.85 | 68,142,952 | +0.14(+0.49%) |
Feb 20, 2014 | 27.47 | 27.78 | 27.33 | 27.71 | 24,543,240 | +0.36(+1.33%) |
Feb 19, 2014 | 27.49 | 27.87 | 27.33 | 27.35 | 30,365,414 | -0.21(-0.77%) |
Feb 18, 2014 | 27.65 | 27.70 | 27.33 | 27.56 | 32,347,244 | +0.27(+1.00%) |
Feb 14, 2014 | 26.85 | 27.29 | 27.29 | 27.29 | 29,992,716 | +0.57(+2.13%) |
Feb 13, 2014 | 26.70 | 26.74 | 26.39 | 26.72 | 40,175,784 | -0.27(-1.01%) |
Feb 12, 2014 | 26.94 | 27.06 | 26.67 | 26.99 | 30,688,250 | +0.24(+0.88%) |
Feb 11, 2014 | 26.74 | 27.13 | 26.71 | 26.76 | 31,312,194 | +0.27(+1.00%) |
Feb 10, 2014 | 27.26 | 27.27 | 26.28 | 26.49 | 56,997,092 | -0.92(-3.35%) |
Feb 07, 2014 | 27.30 | 27.68 | 26.89 | 27.41 | 41,278,560 | +0.67(+2.50%) |
Feb 06, 2014 | 26.14 | 27.19 | 26.08 | 26.74 | 70,715,512 | -0.01(-0.03%) |
Feb 05, 2014 | 27.21 | 27.21 | 26.54 | 26.75 | 38,760,092 | -0.44(-1.62%) |
Feb 04, 2014 | 26.93 | 27.31 | 26.76 | 27.19 | 27,595,386 | +0.43(+1.62%) |
Feb 03, 2014 | 27.53 | 27.56 | 26.57 | 26.76 | 51,339,656 | -0.63(-2.30%) |
Jan 31, 2014 | 27.49 | 27.96 | 27.24 | 27.39 | 35,848,012 | -0.58(-2.06%) |
Jan 30, 2014 | 28.00 | 28.14 | 27.69 | 27.96 | 20,392,364 | +0.37(+1.35%) |
Jan 29, 2014 | 27.37 | 28.05 | 27.34 | 27.59 | 23,083,762 | -0.35(-1.25%) |
Jan 28, 2014 | 28.21 | 28.24 | 27.87 | 27.94 | 20,978,572 | +0.04(+0.14%) |
Jan 27, 2014 | 27.93 | 28.30 | 27.37 | 27.90 | 44,672,416 | -0.05(-0.19%) |
Jan 24, 2014 | 28.90 | 28.93 | 27.86 | 27.96 | 52,262,252 | -1.21(-4.14%) |
Jan 23, 2014 | 29.10 | 29.23 | 28.78 | 29.16 | 27,059,526 | -0.29(-0.98%) |
Jan 22, 2014 | 29.15 | 29.47 | 28.94 | 29.45 | 22,263,168 | +0.35(+1.20%) |
Jan 21, 2014 | 29.52 | 29.60 | 28.77 | 29.10 | 40,556,720 | -0.20(-0.67%) |
Jan 17, 2014 | 29.66 | 29.30 | 29.30 | 29.30 | 36,890,412 | -0.30(-1.03%) |
Jan 16, 2014 | 29.84 | 30.02 | 29.42 | 29.60 | 47,535,200 | -0.29(-0.96%) |
Jan 15, 2014 | 30.38 | 30.19 | 29.57 | 29.89 | 117,518,184 | -0.49(-1.60%) |
Jan 14, 2014 | 30.19 | 30.49 | 30.04 | 30.38 | 21,681,294 | +0.33(+1.11%) |
Jan 13, 2014 | 30.49 | 30.85 | 29.94 | 30.05 | 27,654,370 | -0.34(-1.12%) |
Jan 10, 2014 | 30.82 | 30.88 | 30.24 | 30.39 | 19,240,870 | -0.35(-1.14%) |
Jan 09, 2014 | 31.03 | 31.08 | 30.58 | 30.74 | 12,895,659 | +0.05(+0.17%) |
Jan 08, 2014 | 30.61 | 31.00 | 30.52 | 30.68 | 14,970,417 | +0.17(+0.55%) |
Jan 07, 2014 | 30.90 | 31.08 | 30.44 | 30.52 | 18,647,438 | -0.15(-0.49%) |
Jan 06, 2014 | 30.29 | 30.81 | 30.09 | 30.67 | 32,020,262 | +0.63(+2.10%) |
Jan 03, 2014 | 31.06 | 31.08 | 29.60 | 30.04 | 54,578,844 | -1.05(-3.37%) |
Jan 02, 2014 | 30.88 | 31.17 | 30.62 | 31.08 | 19,442,024 | +0.06(+0.20%) |
Dec 31, 2013 | 30.90 | 31.02 | 31.02 | 31.02 | 14,623,875 | +0.14(+0.44%) |
Dec 30, 2013 | 31.12 | 31.22 | 30.86 | 30.89 | 11,504,558 | -0.19(-0.61%) |
Dec 27, 2013 | 31.36 | 31.46 | 31.02 | 31.08 | 13,243,075 | -0.44(-1.40%) |
Dec 26, 2013 | 31.15 | 31.77 | 31.15 | 31.52 | 14,712,324 | +0.49(+1.57%) |
Dec 24, 2013 | 31.31 | 31.36 | 30.99 | 31.03 | 10,018,940 | -0.31(-0.99%) |
Dec 23, 2013 | 31.05 | 31.56 | 30.83 | 31.34 | 26,775,168 | +0.23(+0.73%) |
Dec 20, 2013 | 30.80 | 31.16 | 30.50 | 31.12 | 65,416,080 | +0.52(+1.71%) |
Dec 19, 2013 | 31.26 | 31.33 | 30.42 | 30.59 | 33,230,444 | -0.74(-2.35%) |
Dec 18, 2013 | 31.25 | 31.43 | 30.26 | 31.33 | 68,272,240 | -0.20(-0.63%) |
Dec 17, 2013 | 31.62 | 31.77 | 31.23 | 31.53 | 37,208,284 | +0.07(+0.22%) |
Dec 16, 2013 | 30.80 | 31.54 | 30.71 | 31.46 | 44,183,800 | +1.06(+3.50%) |
Dec 13, 2013 | 30.55 | 30.63 | 30.38 | 30.39 | 19,610,050 | -0.01(-0.02%) |
Dec 12, 2013 | 30.43 | 30.83 | 30.37 | 30.40 | 24,894,456 | -0.08(-0.27%) |
Dec 11, 2013 | 30.94 | 30.99 | 30.42 | 30.49 | 21,579,630 | -0.18(-0.59%) |
Dec 10, 2013 | 30.78 | 31.22 | 30.66 | 30.67 | 42,815,288 | -0.38(-1.22%) |
Dec 09, 2013 | 30.49 | 31.25 | 30.60 | 31.05 | 38,398,984 | +0.55(+1.82%) |
Dec 06, 2013 | 30.36 | 30.65 | 30.06 | 30.49 | 49,940,452 | +0.82(+2.76%) |
Dec 05, 2013 | 29.60 | 29.86 | 29.26 | 29.67 | 45,550,136 | +0.29(+0.98%) |
Dec 04, 2013 | 29.25 | 30.08 | 28.94 | 29.38 | 52,331,496 | +0.43(+1.49%) |
Dec 03, 2013 | 29.52 | 29.67 | 28.60 | 28.95 | 58,829,656 | -0.74(-2.48%) |
Dec 02, 2013 | 29.68 | 29.90 | 29.54 | 29.69 | 27,908,408 | +0.29(+0.98%) |
Nov 29, 2013 | 29.53 | 29.72 | 29.23 | 29.40 | 10,106,904 | -0.09(-0.31%) |
Nov 27, 2013 | 28.63 | 29.60 | 28.54 | 29.49 | 36,116,444 | +0.90(+3.13%) |
Nov 26, 2013 | 28.62 | 28.80 | 28.39 | 28.60 | 29,496,088 | +0.09(+0.32%) |
Nov 25, 2013 | 28.66 | 28.74 | 28.38 | 28.50 | 27,462,148 | -0.06(-0.21%) |
Nov 22, 2013 | 29.00 | 29.23 | 28.53 | 28.56 | 35,279,480 | -0.37(-1.29%) |
Nov 21, 2013 | 28.61 | 29.60 | 28.88 | 28.94 | 44,579,168 | +0.33(+1.14%) |
Nov 20, 2013 | 28.93 | 29.38 | 28.54 | 28.61 | 22,261,634 | -0.24(-0.84%) |
Nov 19, 2013 | 29.28 | 29.40 | 28.76 | 28.85 | 26,136,896 | -0.43(-1.45%) |
Nov 18, 2013 | 29.46 | 29.74 | 29.25 | 29.28 | 21,992,964 | -0.15(-0.52%) |
Nov 15, 2013 | 29.23 | 29.66 | 29.00 | 29.43 | 28,585,528 | +0.20(+0.70%) |
Nov 14, 2013 | 29.38 | 29.45 | 28.96 | 29.23 | 37,340,828 | +1.40(+5.02%) |
Nov 12, 2013 | 27.84 | 27.93 | 27.61 | 27.83 | 18,921,012 | -0.02(-0.05%) |
Nov 11, 2013 | 27.84 | 28.15 | 27.71 | 27.84 | 18,003,650 | +0.02(+0.05%) |
Nov 08, 2013 | 27.44 | 27.91 | 27.34 | 27.83 | 23,980,072 | +0.56(+2.06%) |
Nov 07, 2013 | 27.79 | 27.90 | 27.26 | 27.27 | 26,205,572 | -0.51(-1.83%) |
Nov 06, 2013 | 28.27 | 28.39 | 27.76 | 27.78 | 21,294,610 | -0.38(-1.35%) |
Nov 05, 2013 | 28.30 | 28.47 | 28.14 | 28.15 | 20,011,844 | -0.29(-1.01%) |
Nov 04, 2013 | 28.47 | 28.69 | 28.40 | 28.44 | 22,401,954 | +0.06(+0.21%) |
Nov 01, 2013 | 28.22 | 29.00 | 28.12 | 28.38 | 40,529,116 | +0.33(+1.19%) |
Oct 31, 2013 | 28.22 | 28.84 | 28.05 | 28.05 | 37,019,948 | -0.21(-0.75%) |
Oct 30, 2013 | 28.24 | 28.50 | 27.92 | 28.26 | 55,474,364 | +0.89(+3.24%) |
Oct 29, 2013 | 27.19 | 27.46 | 26.95 | 27.37 | 31,570,956 | +0.20(+0.73%) |
Oct 28, 2013 | 26.90 | 27.30 | 26.89 | 27.18 | 16,790,224 | +0.16(+0.59%) |
Oct 25, 2013 | 27.08 | 27.15 | 26.81 | 27.02 | 16,926,944 | -0.03(-0.11%) |
Oct 24, 2013 | 26.94 | 27.35 | 26.64 | 27.05 | 25,405,776 | +0.44(+1.65%) |
Oct 23, 2013 | 26.86 | 26.86 | 26.21 | 26.61 | 22,800,340 | -0.27(-1.02%) |
Oct 22, 2013 | 27.04 | 27.43 | 26.85 | 26.88 | 22,405,880 | -0.07(-0.25%) |
Oct 21, 2013 | 27.52 | 27.53 | 26.83 | 26.95 | 17,608,370 | -0.30(-1.09%) |
Oct 18, 2013 | 27.49 | 27.56 | 27.08 | 27.24 | 19,284,124 | +0.17(+0.65%) |
Oct 17, 2013 | 26.69 | 27.17 | 26.54 | 27.07 | 16,489,033 | +0.40(+1.51%) |
Oct 16, 2013 | 26.58 | 26.73 | 26.40 | 26.67 | 20,403,858 | +0.33(+1.24%) |
Oct 15, 2013 | 26.78 | 26.86 | 26.20 | 26.34 | 18,019,044 | -0.48(-1.78%) |
Oct 14, 2013 | 26.44 | 26.91 | 26.42 | 26.82 | 14,744,692 | -0.02(-0.06%) |
Oct 11, 2013 | 26.41 | 26.96 | 26.31 | 26.83 | 20,296,106 | +0.38(+1.43%) |
Oct 10, 2013 | 26.37 | 26.48 | 26.27 | 26.45 | 23,634,154 | +0.52(+2.02%) |
Oct 09, 2013 | 26.06 | 26.11 | 25.75 | 25.93 | 27,791,350 | -0.04(-0.15%) |
Oct 08, 2013 | 26.76 | 26.77 | 25.94 | 25.97 | 30,941,614 | -0.74(-2.76%) |
Oct 07, 2013 | 26.74 | 26.96 | 26.58 | 26.70 | 15,996,471 | -0.39(-1.46%) |
Oct 04, 2013 | 26.90 | 27.17 | 26.67 | 27.10 | 18,194,234 | +0.31(+1.16%) |
Oct 03, 2013 | 27.15 | 27.28 | 26.67 | 26.79 | 19,730,536 | -0.49(-1.81%) |
Oct 02, 2013 | 27.13 | 27.33 | 26.74 | 27.28 | 25,618,706 | +0.02(+0.08%) |
Oct 01, 2013 | 27.36 | 27.64 | 26.81 | 27.26 | 28,830,814 | -0.35(-1.26%) |
Sep 27, 2013 | 27.91 | 28.01 | 27.45 | 27.61 | 18,771,948 | -0.44(-1.57%) |
Sep 26, 2013 | 28.23 | 28.35 | 27.90 | 28.05 | 18,426,240 | -0.17(-0.62%) |
Sep 25, 2013 | 28.49 | 28.67 | 28.21 | 28.22 | 19,444,636 | -0.20(-0.69%) |
Sep 24, 2013 | 28.21 | 28.82 | 28.13 | 28.42 | 31,138,872 | +0.24(+0.83%) |
Sep 23, 2013 | 28.20 | 28.47 | 27.74 | 28.19 | 24,277,182 | +0.23(+0.81%) |
Sep 20, 2013 | 28.57 | 28.60 | 27.96 | 27.96 | 47,062,560 | -0.30(-1.07%) |
Sep 19, 2013 | 28.72 | 28.75 | 28.21 | 28.26 | 21,957,248 | -0.27(-0.93%) |
Sep 18, 2013 | 27.90 | 28.64 | 27.87 | 28.53 | 28,110,658 | +0.66(+2.37%) |
Sep 17, 2013 | 27.57 | 28.07 | 27.57 | 27.87 | 16,972,722 | +0.37(+1.35%) |
Sep 16, 2013 | 27.65 | 27.80 | 27.46 | 27.49 | 19,389,070 | +0.12(+0.44%) |
Sep 13, 2013 | 27.70 | 27.74 | 27.32 | 27.37 | 16,655,416 | -0.24(-0.85%) |
Sep 12, 2013 | 27.61 | 27.75 | 27.24 | 27.61 | 19,021,250 | +0.02(+0.06%) |
Sep 11, 2013 | 27.73 | 27.78 | 27.34 | 27.59 | 35,585,728 | -0.49(-1.76%) |
Sep 10, 2013 | 28.04 | 28.29 | 27.87 | 28.09 | 13,595,952 | +0.39(+1.43%) |
Sep 09, 2013 | 27.59 | 27.86 | 27.52 | 27.69 | 17,736,968 | +0.25(+0.91%) |
Sep 06, 2013 | 27.63 | 27.79 | 27.03 | 27.44 | 18,765,988 | -0.14(-0.50%) |
Sep 05, 2013 | 27.34 | 27.93 | 27.23 | 27.58 | 24,456,940 | +0.36(+1.34%) |
Sep 04, 2013 | 25.96 | 27.25 | 25.94 | 27.21 | 30,213,948 | +1.30(+5.01%) |
Sep 03, 2013 | 26.33 | 26.39 | 25.78 | 25.92 | 14,232,182 | +0.05(+0.18%) |
Aug 30, 2013 | 26.19 | 26.22 | 25.73 | 25.87 | 10,670,238 | -0.28(-1.07%) |
Aug 29, 2013 | 25.67 | 26.33 | 25.66 | 26.15 | 13,710,602 | +0.40(+1.56%) |
Aug 28, 2013 | 25.48 | 25.93 | 25.43 | 25.75 | 11,951,665 | +0.17(+0.68%) |
Aug 27, 2013 | 26.14 | 26.27 | 25.52 | 25.57 | 15,667,579 | -0.93(-3.52%) |
Aug 26, 2013 | 26.59 | 26.96 | 26.45 | 26.51 | 14,250,031 | -0.11(-0.40%) |
Aug 23, 2013 | 26.67 | 26.74 | 26.46 | 26.61 | 9,863,122 | +0.05(+0.20%) |
Aug 22, 2013 | 26.31 | 26.61 | 26.30 | 26.56 | 12,544,497 | +0.35(+1.33%) |
Aug 21, 2013 | 26.40 | 26.53 | 26.11 | 26.21 | 12,884,860 | -0.20(-0.75%) |
Aug 20, 2013 | 26.23 | 26.50 | 25.85 | 26.41 | 18,042,028 | +0.23(+0.87%) |
Aug 19, 2013 | 26.23 | 26.44 | 26.13 | 26.18 | 11,505,115 | +0.08(+0.32%) |
Aug 16, 2013 | 26.26 | 26.50 | 26.04 | 26.10 | 16,465,716 | -0.13(-0.49%) |
Aug 15, 2013 | 26.70 | 26.70 | 26.12 | 26.23 | 26,462,802 | -0.77(-2.87%) |
Aug 14, 2013 | 27.21 | 27.34 | 26.73 | 27.00 | 14,896,124 | -0.20(-0.75%) |
Aug 13, 2013 | 27.49 | 27.49 | 27.02 | 27.21 | 9,390,964 | -0.11(-0.39%) |
Aug 12, 2013 | 27.15 | 27.40 | 27.02 | 27.31 | 9,733,158 | -0.03(-0.11%) |
Aug 09, 2013 | 27.30 | 27.53 | 27.10 | 27.34 | 10,152,523 | +0.01(+0.03%) |
Aug 08, 2013 | 27.03 | 27.41 | 27.00 | 27.34 | 18,932,782 | +0.40(+1.49%) |
Aug 07, 2013 | 27.34 | 27.40 | 26.89 | 26.93 | 24,667,110 | -0.36(-1.33%) |
Aug 06, 2013 | 27.66 | 27.70 | 27.30 | 27.30 | 17,655,118 | -0.60(-2.15%) |
Aug 05, 2013 | 28.11 | 28.12 | 27.82 | 27.90 | 9,415,829 | -0.15(-0.54%) |
Aug 02, 2013 | 27.66 | 28.22 | 27.59 | 28.05 | 15,693,758 | +0.36(+1.32%) |
Aug 01, 2013 | 27.62 | 27.98 | 27.34 | 27.68 | 21,274,450 | +0.46(+1.67%) |
Jul 31, 2013 | 27.80 | 27.87 | 27.08 | 27.23 | 25,944,818 | -0.48(-1.73%) |
Jul 30, 2013 | 27.73 | 27.92 | 27.57 | 27.71 | 16,130,451 | +0.09(+0.33%) |
Jul 29, 2013 | 27.76 | 27.84 | 27.44 | 27.62 | 11,076,129 | -0.22(-0.79%) |
Jul 26, 2013 | 28.03 | 28.09 | 27.68 | 27.84 | 20,942,914 | -0.31(-1.11%) |
Jul 25, 2013 | 28.44 | 28.63 | 27.71 | 28.15 | 23,839,558 | -0.05(-0.16%) |
Jul 24, 2013 | 28.17 | 28.43 | 27.99 | 28.19 | 20,006,828 | +0.40(+1.45%) |
Jul 23, 2013 | 28.00 | 28.05 | 27.72 | 27.79 | 12,249,101 | -0.11(-0.41%) |
Jul 22, 2013 | 27.91 | 28.08 | 27.69 | 27.90 | 14,833,423 | +0.11(+0.41%) |
Jul 19, 2013 | 28.00 | 28.00 | 27.37 | 27.79 | 15,305,163 | -0.17(-0.62%) |
Jul 18, 2013 | 27.71 | 28.08 | 27.58 | 27.96 | 14,069,199 | +0.42(+1.52%) |
Jul 17, 2013 | 27.50 | 27.75 | 27.39 | 27.55 | 13,066,869 | +0.08(+0.30%) |
Jul 16, 2013 | 27.99 | 28.04 | 27.15 | 27.46 | 21,437,526 | -0.24(-0.88%) |
Jul 15, 2013 | 27.78 | 27.87 | 27.54 | 27.71 | 11,814,323 | +0.08(+0.27%) |
Jul 12, 2013 | 27.40 | 27.77 | 27.26 | 27.63 | 14,157,697 | +0.20(+0.72%) |
Jul 11, 2013 | 27.11 | 27.48 | 27.05 | 27.43 | 17,450,154 | +0.61(+2.29%) |
Jul 10, 2013 | 26.49 | 26.83 | 26.45 | 26.82 | 15,615,961 | +0.31(+1.17%) |
Jul 09, 2013 | 26.49 | 26.76 | 26.30 | 26.51 | 9,542,011 | +0.21(+0.81%) |
Jul 08, 2013 | 26.40 | 26.58 | 26.22 | 26.30 | 14,799,487 | -0.02(-0.09%) |
Jul 05, 2013 | 26.07 | 26.44 | 25.99 | 26.32 | 9,363,468 | +0.40(+1.55%) |
Jul 03, 2013 | 25.76 | 26.11 | 25.63 | 25.92 | 7,529,549 | +0.03(+0.12%) |
Jul 02, 2013 | 25.84 | 26.52 | 25.67 | 25.89 | 19,986,802 | +0.08(+0.29%) |
Jul 01, 2013 | 25.44 | 25.95 | 25.36 | 25.81 | 13,583,028 | +0.52(+2.07%) |
Jun 28, 2013 | 25.07 | 25.60 | 24.90 | 25.29 | 20,837,030 | +0.58(+2.33%) |
Jun 26, 2013 | 24.43 | 24.82 | 24.31 | 24.71 | 13,667,961 | +0.55(+2.29%) |
Jun 25, 2013 | 24.10 | 24.31 | 23.94 | 24.15 | 12,210,554 | +0.30(+1.27%) |
Jun 24, 2013 | 24.11 | 24.17 | 23.63 | 23.85 | 24,994,102 | -0.60(-2.45%) |
Jun 21, 2013 | 25.02 | 25.03 | 24.09 | 24.45 | 25,030,762 | -0.27(-1.08%) |
Jun 20, 2013 | 25.36 | 25.36 | 24.50 | 24.72 | 38,351,436 | -0.84(-3.27%) |
Jun 19, 2013 | 25.82 | 26.00 | 25.54 | 25.55 | 11,103,539 | -0.27(-1.03%) |
Jun 18, 2013 | 25.66 | 25.85 | 25.38 | 25.82 | 13,076,263 | +0.21(+0.83%) |
Jun 17, 2013 | 26.19 | 26.23 | 25.51 | 25.60 | 13,430,356 | -0.43(-1.63%) |
Jun 14, 2013 | 26.16 | 26.28 | 25.88 | 26.03 | 13,292,773 | -0.16(-0.61%) |
Jun 13, 2013 | 25.32 | 26.20 | 25.13 | 26.19 | 20,560,948 | +0.80(+3.14%) |
Jun 12, 2013 | 26.02 | 26.16 | 25.23 | 25.39 | 17,971,412 | -0.36(-1.41%) |
Jun 11, 2013 | 26.09 | 26.18 | 25.50 | 25.76 | 22,426,482 | -0.61(-2.33%) |
Jun 10, 2013 | 26.70 | 26.75 | 26.20 | 26.37 | 20,051,806 | -0.22(-0.83%) |
Jun 07, 2013 | 26.41 | 26.64 | 25.81 | 26.59 | 40,422,344 | +0.45(+1.71%) |
Jun 06, 2013 | 25.90 | 26.21 | 25.64 | 26.14 | 105,190,664 | +0.32(+1.23%) |
Jun 05, 2013 | 26.57 | 26.62 | 25.81 | 25.82 | 29,436,640 | -0.71(-2.69%) |
Jun 04, 2013 | 26.87 | 26.94 | 26.38 | 26.54 | 40,201,176 | +0.41(+1.57%) |
Jun 03, 2013 | 26.24 | 26.33 | 25.34 | 26.13 | 23,409,224 | +0.40(+1.56%) |
May 31, 2013 | 26.21 | 26.40 | 25.73 | 25.73 | 13,357,500 | -0.57(-2.17%) |
May 30, 2013 | 25.84 | 26.50 | 25.71 | 26.30 | 19,872,698 | +0.45(+1.73%) |
May 29, 2013 | 25.59 | 26.04 | 25.39 | 25.85 | 14,315,983 | +0.07(+0.27%) |
May 28, 2013 | 25.81 | 26.04 | 25.62 | 25.78 | 22,354,750 | +0.83(+3.32%) |
May 24, 2013 | 24.71 | 25.05 | 24.68 | 24.95 | 7,721,309 | +0.02(+0.06%) |
May 23, 2013 | 24.54 | 25.13 | 24.37 | 24.94 | 13,867,217 | -0.29(-1.14%) |
May 22, 2013 | 25.22 | 25.76 | 25.04 | 25.22 | 17,439,716 | -0.13(-0.51%) |
May 21, 2013 | 25.50 | 25.78 | 24.96 | 25.35 | 18,167,392 | -0.23(-0.89%) |
May 20, 2013 | 25.33 | 25.82 | 25.32 | 25.58 | 20,102,324 | +0.21(+0.84%) |
May 17, 2013 | 25.04 | 25.63 | 24.91 | 25.37 | 27,538,152 | +0.78(+3.18%) |
May 16, 2013 | 24.36 | 24.80 | 24.29 | 24.59 | 13,733,821 | +0.06(+0.25%) |
May 15, 2013 | 23.95 | 24.59 | 23.92 | 24.53 | 19,873,626 | +0.99(+4.23%) |
May 13, 2013 | 23.65 | 23.80 | 23.43 | 23.53 | 10,668,076 | -0.32(-1.34%) |
May 10, 2013 | 23.95 | 24.06 | 23.51 | 23.85 | 16,877,140 | -0.17(-0.73%) |
May 09, 2013 | 24.30 | 24.41 | 24.00 | 24.03 | 14,308,666 | -0.33(-1.34%) |
May 08, 2013 | 23.84 | 24.44 | 23.60 | 24.35 | 13,138,125 | +0.33(+1.36%) |
May 07, 2013 | 24.23 | 24.39 | 23.88 | 24.03 | 15,046,410 | -0.13(-0.53%) |
May 06, 2013 | 24.31 | 24.46 | 24.12 | 24.15 | 11,199,457 | -0.21(-0.87%) |
May 03, 2013 | 24.09 | 24.40 | 24.01 | 24.37 | 16,464,148 | +0.71(+3.02%) |
May 02, 2013 | 23.76 | 24.15 | 23.57 | 23.65 | 25,193,180 | +0.74(+3.25%) |