Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.22 | 29.27 | 29.06 | 29.19 | 12,365,387 | +0.19(+0.66%) |
Apr 29, 2014 | 28.82 | 29.25 | 28.80 | 29.00 | 12,720,422 | +0.72(+2.55%) |
Apr 28, 2014 | 28.41 | 28.46 | 28.20 | 28.28 | 8,658,126 | -0.39(-1.37%) |
Apr 25, 2014 | 28.77 | 28.84 | 28.64 | 28.67 | 8,198,716 | +0.19(+0.67%) |
Apr 24, 2014 | 28.35 | 28.54 | 28.23 | 28.48 | 8,490,434 | +0.33(+1.19%) |
Apr 23, 2014 | 28.17 | 28.23 | 28.09 | 28.14 | 5,896,784 | -0.13(-0.47%) |
Apr 22, 2014 | 28.33 | 28.37 | 28.23 | 28.28 | 4,559,669 | +0.01(+0.02%) |
Apr 21, 2014 | 28.22 | 28.33 | 28.16 | 28.27 | 4,577,729 | +0.09(+0.31%) |
Apr 17, 2014 | 28.02 | 28.18 | 28.18 | 28.18 | 6,199,563 | +0.28(+1.01%) |
Apr 16, 2014 | 27.83 | 27.90 | 27.73 | 27.90 | 5,362,987 | +0.36(+1.30%) |
Apr 15, 2014 | 27.57 | 27.66 | 27.34 | 27.54 | 8,270,183 | +0.13(+0.48%) |
Apr 14, 2014 | 27.19 | 27.56 | 27.18 | 27.41 | 8,405,993 | +0.05(+0.19%) |
Apr 11, 2014 | 27.58 | 27.68 | 27.36 | 27.36 | 11,070,498 | -0.48(-1.72%) |
Apr 10, 2014 | 28.09 | 28.22 | 27.81 | 27.84 | 5,523,176 | -0.29(-1.03%) |
Apr 09, 2014 | 28.00 | 28.15 | 27.81 | 28.13 | 6,214,235 | +0.47(+1.71%) |
Apr 08, 2014 | 27.84 | 27.91 | 27.61 | 27.65 | 6,436,626 | -0.09(-0.31%) |
Apr 07, 2014 | 27.94 | 27.95 | 27.73 | 27.74 | 4,107,429 | -0.20(-0.70%) |
Apr 04, 2014 | 28.06 | 28.17 | 27.90 | 27.94 | 6,550,342 | +0.07(+0.27%) |
Apr 03, 2014 | 27.91 | 27.94 | 27.78 | 27.86 | 4,838,486 | -0.07(-0.25%) |
Apr 02, 2014 | 28.03 | 28.13 | 27.92 | 27.93 | 10,741,533 | +0.00(+0.00%) |
Apr 01, 2014 | 27.86 | 27.96 | 27.83 | 27.93 | 5,808,084 | +0.20(+0.71%) |
Mar 31, 2014 | 27.91 | 27.93 | 27.66 | 27.73 | 7,397,761 | -0.16(-0.56%) |
Mar 28, 2014 | 27.62 | 27.95 | 27.58 | 27.89 | 12,943,221 | +0.46(+1.68%) |
Mar 27, 2014 | 27.20 | 27.46 | 27.15 | 27.43 | 6,506,764 | +0.35(+1.28%) |
Mar 26, 2014 | 27.45 | 27.48 | 27.08 | 27.08 | 8,734,395 | -0.02(-0.09%) |
Mar 25, 2014 | 26.82 | 27.18 | 26.82 | 27.11 | 8,538,819 | +0.18(+0.66%) |
Mar 24, 2014 | 26.98 | 27.01 | 26.73 | 26.93 | 13,357,205 | +0.11(+0.41%) |
Mar 21, 2014 | 26.80 | 27.06 | 26.73 | 26.82 | 32,038,730 | -0.01(-0.02%) |
Mar 20, 2014 | 26.77 | 26.92 | 26.69 | 26.82 | 26,802,846 | -0.46(-1.69%) |
Mar 19, 2014 | 27.42 | 27.55 | 27.19 | 27.29 | 7,091,808 | -0.14(-0.50%) |
Mar 18, 2014 | 27.37 | 27.52 | 27.32 | 27.42 | 9,616,912 | -0.06(-0.21%) |
Mar 17, 2014 | 27.37 | 27.60 | 27.29 | 27.48 | 8,515,550 | -0.02(-0.06%) |
Mar 14, 2014 | 27.40 | 27.57 | 27.40 | 27.50 | 6,764,931 | +0.06(+0.21%) |
Mar 13, 2014 | 27.89 | 27.90 | 27.40 | 27.44 | 6,263,537 | -0.36(-1.29%) |
Mar 12, 2014 | 27.73 | 27.86 | 27.69 | 27.80 | 3,769,794 | -0.01(-0.02%) |
Mar 11, 2014 | 27.91 | 28.05 | 27.74 | 27.80 | 4,544,824 | -0.13(-0.45%) |
Mar 10, 2014 | 27.80 | 27.94 | 27.75 | 27.93 | 4,099,824 | +0.01(+0.02%) |
Mar 07, 2014 | 27.98 | 28.02 | 27.76 | 27.93 | 10,241,045 | -0.21(-0.74%) |
Mar 06, 2014 | 28.04 | 28.23 | 28.03 | 28.13 | 7,830,546 | -0.02(-0.06%) |
Mar 05, 2014 | 28.20 | 28.35 | 28.05 | 28.15 | 9,731,982 | -0.30(-1.05%) |
Mar 04, 2014 | 28.42 | 28.51 | 28.27 | 28.45 | 11,206,194 | +0.20(+0.69%) |
Mar 03, 2014 | 28.48 | 28.76 | 28.19 | 28.25 | 16,609,869 | -0.93(-3.18%) |
Feb 28, 2014 | 28.99 | 29.34 | 28.99 | 29.18 | 9,612,365 | +0.12(+0.40%) |
Feb 27, 2014 | 29.05 | 29.15 | 28.91 | 29.07 | 9,673,023 | -0.01(-0.02%) |
Feb 26, 2014 | 29.19 | 29.25 | 28.99 | 29.07 | 8,564,346 | -0.14(-0.49%) |
Feb 25, 2014 | 29.25 | 29.42 | 29.08 | 29.22 | 14,093,903 | +0.23(+0.80%) |
Feb 24, 2014 | 28.82 | 29.17 | 28.72 | 28.99 | 15,104,496 | +0.27(+0.92%) |
Feb 21, 2014 | 28.84 | 28.95 | 28.69 | 28.72 | 10,895,987 | -0.03(-0.10%) |
Feb 20, 2014 | 28.67 | 28.81 | 28.61 | 28.75 | 13,956,286 | +0.31(+1.07%) |
Feb 19, 2014 | 28.42 | 28.66 | 28.37 | 28.44 | 9,476,466 | -0.05(-0.16%) |
Feb 18, 2014 | 28.45 | 28.62 | 28.40 | 28.49 | 17,373,022 | +0.35(+1.23%) |
Feb 14, 2014 | 27.98 | 28.14 | 28.14 | 28.14 | 4,505,162 | +0.21(+0.74%) |
Feb 13, 2014 | 27.76 | 28.01 | 27.72 | 27.94 | 6,118,088 | +0.04(+0.14%) |
Feb 12, 2014 | 28.01 | 28.02 | 27.80 | 27.90 | 7,948,444 | +0.20(+0.71%) |
Feb 11, 2014 | 27.36 | 27.77 | 27.32 | 27.70 | 8,358,540 | +0.63(+2.34%) |
Feb 10, 2014 | 26.98 | 27.07 | 26.92 | 27.07 | 4,268,261 | -0.06(-0.23%) |
Feb 07, 2014 | 26.91 | 27.15 | 26.91 | 27.13 | 4,982,144 | +0.17(+0.61%) |
Feb 06, 2014 | 26.54 | 26.99 | 26.50 | 26.96 | 10,309,332 | +0.73(+2.78%) |
Feb 05, 2014 | 26.34 | 26.41 | 26.12 | 26.24 | 6,566,741 | -0.13(-0.50%) |
Feb 04, 2014 | 26.20 | 26.55 | 26.17 | 26.37 | 9,252,064 | +0.09(+0.35%) |
Feb 03, 2014 | 26.63 | 26.71 | 26.22 | 26.28 | 8,752,885 | -0.44(-1.66%) |
Jan 31, 2014 | 26.60 | 26.91 | 26.56 | 26.72 | 8,418,565 | -0.30(-1.10%) |
Jan 30, 2014 | 27.14 | 27.14 | 26.86 | 27.02 | 6,578,663 | +0.08(+0.30%) |
Jan 29, 2014 | 26.82 | 27.06 | 26.76 | 26.94 | 8,438,588 | -0.12(-0.44%) |
Jan 28, 2014 | 27.03 | 27.12 | 26.97 | 27.06 | 4,623,891 | +0.13(+0.49%) |
Jan 27, 2014 | 27.21 | 27.15 | 26.82 | 26.93 | 8,624,987 | -0.29(-1.05%) |
Jan 24, 2014 | 27.71 | 27.72 | 27.20 | 27.21 | 15,935,870 | -0.50(-1.81%) |
Jan 23, 2014 | 27.90 | 27.92 | 27.60 | 27.71 | 10,388,796 | -0.23(-0.84%) |
Jan 22, 2014 | 27.85 | 28.01 | 27.74 | 27.95 | 15,614,717 | +0.29(+1.05%) |
Jan 21, 2014 | 27.71 | 27.74 | 27.55 | 27.65 | 8,951,629 | +0.19(+0.68%) |
Jan 17, 2014 | 27.39 | 27.47 | 27.47 | 27.47 | 10,305,803 | +0.17(+0.61%) |
Jan 16, 2014 | 27.40 | 27.42 | 27.24 | 27.30 | 7,952,027 | -0.11(-0.40%) |
Jan 15, 2014 | 27.55 | 27.63 | 27.39 | 27.41 | 11,280,133 | -0.14(-0.50%) |
Jan 14, 2014 | 27.60 | 27.60 | 27.42 | 27.55 | 10,605,602 | +0.11(+0.39%) |
Jan 13, 2014 | 27.65 | 27.85 | 27.41 | 27.44 | 14,448,645 | -0.60(-2.13%) |
Jan 10, 2014 | 27.99 | 28.04 | 27.92 | 28.04 | 9,318,622 | +0.20(+0.72%) |
Jan 09, 2014 | 27.93 | 28.03 | 27.79 | 27.84 | 13,187,112 | +0.07(+0.25%) |
Jan 08, 2014 | 27.73 | 27.82 | 27.65 | 27.77 | 11,932,880 | +0.10(+0.37%) |
Jan 07, 2014 | 27.65 | 27.72 | 27.53 | 27.67 | 13,184,184 | +0.31(+1.15%) |
Jan 06, 2014 | 27.42 | 27.49 | 27.29 | 27.35 | 9,970,334 | +0.07(+0.27%) |
Jan 03, 2014 | 27.46 | 27.52 | 27.27 | 27.28 | 9,708,813 | -0.06(-0.23%) |
Jan 02, 2014 | 27.60 | 27.60 | 27.29 | 27.34 | 8,313,649 | -0.36(-1.30%) |
Dec 31, 2013 | 27.57 | 27.70 | 27.70 | 27.70 | 6,000,414 | +0.23(+0.85%) |
Dec 30, 2013 | 27.47 | 27.54 | 27.35 | 27.47 | 6,382,034 | -0.04(-0.15%) |
Dec 27, 2013 | 27.52 | 27.60 | 27.39 | 27.51 | 6,348,111 | +0.17(+0.63%) |
Dec 26, 2013 | 27.18 | 27.39 | 27.12 | 27.34 | 6,135,496 | +0.22(+0.80%) |
Dec 24, 2013 | 27.08 | 27.12 | 27.03 | 27.12 | 3,438,300 | +0.10(+0.38%) |
Dec 23, 2013 | 26.99 | 27.10 | 26.94 | 27.02 | 7,023,868 | +0.31(+1.17%) |
Dec 20, 2013 | 26.52 | 26.75 | 26.51 | 26.70 | 9,219,148 | +0.14(+0.54%) |
Dec 19, 2013 | 26.24 | 26.58 | 26.21 | 26.56 | 7,876,411 | +0.22(+0.84%) |
Dec 18, 2013 | 26.10 | 26.34 | 25.93 | 26.34 | 10,745,065 | +0.40(+1.54%) |
Dec 17, 2013 | 26.01 | 26.02 | 25.81 | 25.94 | 9,296,555 | -0.29(-1.11%) |
Dec 16, 2013 | 26.20 | 26.37 | 26.18 | 26.23 | 8,396,393 | +0.19(+0.74%) |
Dec 13, 2013 | 26.08 | 26.10 | 25.89 | 26.04 | 10,674,662 | -0.27(-1.04%) |
Dec 12, 2013 | 26.40 | 26.42 | 26.16 | 26.31 | 7,586,851 | -0.30(-1.13%) |
Dec 11, 2013 | 26.65 | 26.72 | 26.52 | 26.61 | 5,508,878 | +0.07(+0.28%) |
Dec 10, 2013 | 26.62 | 26.66 | 26.54 | 26.54 | 5,824,425 | -0.20(-0.75%) |
Dec 09, 2013 | 26.71 | 26.78 | 26.65 | 26.74 | 5,309,021 | +0.07(+0.26%) |
Dec 06, 2013 | 26.79 | 26.81 | 26.61 | 26.67 | 4,413,571 | +0.21(+0.78%) |
Dec 05, 2013 | 26.57 | 26.62 | 26.45 | 26.46 | 4,767,085 | -0.19(-0.71%) |
Dec 04, 2013 | 26.36 | 26.71 | 26.36 | 26.65 | 8,367,651 | +0.11(+0.41%) |
Dec 03, 2013 | 26.49 | 26.59 | 26.49 | 26.54 | 8,158,264 | -0.04(-0.15%) |
Dec 02, 2013 | 26.63 | 26.70 | 26.55 | 26.58 | 6,722,875 | -0.21(-0.77%) |
Nov 29, 2013 | 26.94 | 27.03 | 26.79 | 26.79 | 4,078,951 | +0.06(+0.23%) |
Nov 27, 2013 | 26.90 | 26.95 | 26.67 | 26.73 | 7,211,654 | -0.14(-0.51%) |
Nov 26, 2013 | 26.96 | 27.02 | 26.86 | 26.86 | 7,479,371 | -0.19(-0.70%) |
Nov 25, 2013 | 27.18 | 27.18 | 26.97 | 27.05 | 10,269,782 | -0.32(-1.17%) |
Nov 22, 2013 | 27.16 | 27.37 | 27.14 | 27.37 | 14,102,881 | +0.39(+1.44%) |
Nov 21, 2013 | 26.91 | 27.04 | 26.87 | 26.98 | 6,720,063 | +0.21(+0.77%) |
Nov 20, 2013 | 26.98 | 27.00 | 26.70 | 26.78 | 8,786,468 | +0.02(+0.09%) |
Nov 19, 2013 | 26.77 | 26.82 | 26.66 | 26.75 | 6,471,243 | +0.02(+0.06%) |
Nov 18, 2013 | 26.92 | 26.95 | 26.71 | 26.74 | 8,882,259 | -0.15(-0.55%) |
Nov 15, 2013 | 26.80 | 26.91 | 26.73 | 26.89 | 11,812,110 | +0.34(+1.29%) |
Nov 14, 2013 | 26.40 | 26.61 | 26.37 | 26.54 | 6,838,834 | +0.07(+0.28%) |
Nov 13, 2013 | 26.29 | 26.50 | 26.24 | 26.47 | 7,975,112 | +0.31(+1.18%) |
Nov 12, 2013 | 26.26 | 26.36 | 26.10 | 26.16 | 6,820,045 | -0.10(-0.37%) |
Nov 11, 2013 | 26.26 | 26.34 | 26.21 | 26.26 | 4,386,169 | -0.01(-0.02%) |
Nov 08, 2013 | 26.09 | 26.28 | 26.05 | 26.26 | 8,508,911 | -0.01(-0.02%) |
Nov 07, 2013 | 26.61 | 26.62 | 26.20 | 26.27 | 10,746,771 | -0.41(-1.54%) |
Nov 06, 2013 | 26.78 | 26.78 | 26.56 | 26.68 | 15,824,325 | +0.23(+0.86%) |
Nov 05, 2013 | 26.39 | 26.49 | 26.23 | 26.45 | 11,262,091 | +0.03(+0.13%) |
Nov 04, 2013 | 26.30 | 26.45 | 26.27 | 26.42 | 12,079,805 | +0.21(+0.82%) |
Nov 01, 2013 | 26.16 | 26.24 | 25.96 | 26.20 | 13,192,322 | +0.03(+0.11%) |
Oct 31, 2013 | 26.15 | 26.26 | 26.02 | 26.18 | 33,009,872 | +0.12(+0.45%) |
Oct 30, 2013 | 26.13 | 26.24 | 25.95 | 26.06 | 15,862,558 | +0.22(+0.85%) |
Oct 29, 2013 | 25.65 | 25.89 | 25.44 | 25.84 | 36,147,672 | +1.23(+4.99%) |
Oct 28, 2013 | 24.59 | 24.67 | 24.47 | 24.61 | 8,193,350 | +0.03(+0.14%) |
Oct 25, 2013 | 24.75 | 24.76 | 24.51 | 24.58 | 11,175,793 | +0.05(+0.18%) |
Oct 24, 2013 | 24.63 | 24.63 | 24.48 | 24.53 | 12,046,297 | +0.11(+0.44%) |
Oct 23, 2013 | 24.48 | 24.55 | 24.35 | 24.43 | 9,384,911 | -0.12(-0.48%) |
Oct 22, 2013 | 24.52 | 24.59 | 24.49 | 24.54 | 7,480,665 | +0.02(+0.07%) |
Oct 21, 2013 | 24.44 | 24.54 | 24.39 | 24.53 | 7,209,472 | +0.14(+0.55%) |
Oct 18, 2013 | 24.34 | 24.43 | 24.27 | 24.39 | 11,213,501 | +0.19(+0.77%) |
Oct 17, 2013 | 24.12 | 24.21 | 24.09 | 24.21 | 10,550,223 | +0.24(+1.01%) |
Oct 16, 2013 | 24.09 | 24.10 | 23.89 | 23.96 | 8,192,098 | +0.04(+0.16%) |
Oct 15, 2013 | 23.95 | 23.99 | 23.85 | 23.92 | 9,679,197 | -0.06(-0.23%) |
Oct 14, 2013 | 23.86 | 24.01 | 23.81 | 23.98 | 11,800,826 | +0.25(+1.07%) |
Oct 11, 2013 | 23.63 | 23.81 | 23.61 | 23.73 | 9,477,688 | +0.14(+0.60%) |
Oct 10, 2013 | 23.43 | 23.63 | 23.43 | 23.59 | 6,513,237 | +0.20(+0.87%) |
Oct 09, 2013 | 23.45 | 23.48 | 23.25 | 23.38 | 8,032,029 | -0.10(-0.41%) |
Oct 08, 2013 | 23.61 | 23.67 | 23.47 | 23.48 | 7,539,468 | -0.23(-0.95%) |
Oct 07, 2013 | 23.69 | 23.86 | 23.66 | 23.70 | 6,341,641 | -0.10(-0.40%) |
Oct 04, 2013 | 23.80 | 23.87 | 23.74 | 23.80 | 6,351,098 | -0.06(-0.26%) |
Oct 03, 2013 | 24.07 | 24.09 | 23.82 | 23.86 | 18,860,422 | +0.16(+0.67%) |
Oct 02, 2013 | 23.58 | 23.74 | 23.54 | 23.70 | 5,651,930 | +0.15(+0.62%) |
Oct 01, 2013 | 23.61 | 23.68 | 23.52 | 23.56 | 6,807,861 | -0.10(-0.43%) |
Sep 30, 2013 | 23.70 | 23.80 | 23.54 | 23.66 | 11,082,100 | -0.43(-1.80%) |
Sep 27, 2013 | 23.96 | 24.09 | 23.91 | 24.09 | 7,070,115 | +0.08(+0.33%) |
Sep 26, 2013 | 23.94 | 24.09 | 23.92 | 24.01 | 16,382,355 | +0.15(+0.64%) |
Sep 25, 2013 | 23.78 | 23.94 | 23.77 | 23.86 | 5,740,036 | +0.06(+0.26%) |
Sep 24, 2013 | 23.86 | 23.91 | 23.76 | 23.80 | 5,031,178 | +0.01(+0.02%) |
Sep 23, 2013 | 23.90 | 23.93 | 23.73 | 23.80 | 5,195,352 | -0.11(-0.45%) |
Sep 20, 2013 | 24.12 | 24.13 | 23.87 | 23.90 | 11,887,522 | +0.07(+0.31%) |
Sep 19, 2013 | 23.86 | 23.89 | 23.76 | 23.83 | 6,919,928 | -0.05(-0.21%) |
Sep 18, 2013 | 23.65 | 23.95 | 23.52 | 23.88 | 9,320,516 | +0.23(+0.95%) |
Sep 17, 2013 | 23.67 | 23.74 | 23.61 | 23.65 | 4,076,593 | -0.06(-0.24%) |
Sep 16, 2013 | 23.94 | 23.95 | 23.70 | 23.71 | 7,644,929 | +0.10(+0.43%) |
Sep 13, 2013 | 23.64 | 23.72 | 23.58 | 23.61 | 6,425,084 | -0.09(-0.38%) |
Sep 12, 2013 | 23.82 | 23.88 | 23.67 | 23.70 | 8,113,676 | -0.11(-0.45%) |
Sep 11, 2013 | 23.68 | 23.83 | 23.67 | 23.81 | 8,993,613 | +0.15(+0.64%) |
Sep 10, 2013 | 23.56 | 23.67 | 23.51 | 23.65 | 4,992,718 | +0.07(+0.31%) |
Sep 09, 2013 | 23.55 | 23.64 | 23.51 | 23.58 | 4,328,163 | +0.04(+0.17%) |
Sep 06, 2013 | 23.50 | 23.60 | 23.36 | 23.54 | 6,057,922 | +0.15(+0.65%) |
Sep 05, 2013 | 23.30 | 23.48 | 23.29 | 23.39 | 4,117,946 | +0.08(+0.34%) |
Sep 04, 2013 | 23.25 | 23.42 | 23.24 | 23.31 | 4,816,318 | +0.05(+0.19%) |
Sep 03, 2013 | 23.30 | 23.33 | 23.13 | 23.27 | 6,562,380 | +0.02(+0.07%) |
Aug 30, 2013 | 23.36 | 23.38 | 23.22 | 23.25 | 6,051,106 | -0.19(-0.82%) |
Aug 29, 2013 | 23.55 | 23.59 | 23.41 | 23.44 | 6,522,579 | -0.27(-1.14%) |
Aug 28, 2013 | 23.63 | 23.77 | 23.55 | 23.71 | 9,405,457 | +0.37(+1.57%) |
Aug 27, 2013 | 23.28 | 23.52 | 23.27 | 23.34 | 5,995,146 | +0.06(+0.27%) |
Aug 26, 2013 | 23.38 | 23.39 | 23.25 | 23.28 | 4,803,654 | -0.08(-0.36%) |
Aug 23, 2013 | 23.17 | 23.38 | 23.14 | 23.37 | 7,353,582 | +0.34(+1.47%) |
Aug 22, 2013 | 22.98 | 23.07 | 22.94 | 23.03 | 4,940,714 | +0.21(+0.94%) |
Aug 21, 2013 | 22.99 | 23.02 | 22.80 | 22.82 | 7,630,147 | -0.21(-0.90%) |
Aug 20, 2013 | 23.09 | 23.15 | 23.02 | 23.02 | 7,706,131 | -0.11(-0.49%) |
Aug 19, 2013 | 23.24 | 23.28 | 23.11 | 23.14 | 6,413,395 | -0.12(-0.53%) |
Aug 16, 2013 | 23.26 | 23.31 | 23.19 | 23.26 | 6,438,368 | +0.03(+0.12%) |
Aug 15, 2013 | 23.14 | 23.34 | 23.09 | 23.23 | 7,716,532 | -0.04(-0.17%) |
Aug 14, 2013 | 23.44 | 23.48 | 23.27 | 23.27 | 11,022,382 | -0.03(-0.12%) |
Aug 13, 2013 | 23.23 | 23.32 | 23.11 | 23.30 | 7,765,160 | +0.17(+0.75%) |
Aug 12, 2013 | 23.22 | 23.25 | 23.10 | 23.13 | 6,511,048 | -0.11(-0.46%) |
Aug 09, 2013 | 23.27 | 23.35 | 23.21 | 23.23 | 5,339,354 | -0.01(-0.02%) |
Aug 08, 2013 | 23.28 | 23.33 | 23.14 | 23.24 | 5,989,934 | +0.03(+0.12%) |
Aug 07, 2013 | 23.34 | 23.45 | 23.21 | 23.21 | 9,410,984 | -0.04(-0.17%) |
Aug 06, 2013 | 23.29 | 23.32 | 23.18 | 23.25 | 9,253,130 | -0.07(-0.31%) |
Aug 05, 2013 | 23.29 | 23.36 | 23.23 | 23.32 | 9,074,428 | +0.02(+0.10%) |
Aug 02, 2013 | 23.24 | 23.30 | 23.15 | 23.30 | 8,376,566 | +0.12(+0.50%) |
Aug 01, 2013 | 23.10 | 23.24 | 23.07 | 23.18 | 11,334,671 | +0.16(+0.68%) |
Jul 31, 2013 | 23.14 | 23.20 | 22.99 | 23.03 | 14,208,473 | -0.17(-0.72%) |
Jul 30, 2013 | 23.14 | 23.24 | 22.93 | 23.19 | 26,985,718 | -0.77(-3.20%) |
Jul 29, 2013 | 24.10 | 24.12 | 23.87 | 23.96 | 7,464,623 | -0.26(-1.06%) |
Jul 26, 2013 | 24.23 | 24.27 | 24.08 | 24.22 | 5,844,957 | -0.06(-0.25%) |
Jul 25, 2013 | 24.15 | 24.30 | 24.12 | 24.28 | 4,962,480 | +0.14(+0.58%) |
Jul 24, 2013 | 24.30 | 24.31 | 24.09 | 24.14 | 6,865,732 | -0.06(-0.25%) |
Jul 23, 2013 | 24.20 | 24.25 | 24.08 | 24.20 | 7,521,755 | +0.19(+0.81%) |
Jul 22, 2013 | 23.94 | 24.10 | 23.92 | 24.00 | 9,226,685 | +0.11(+0.44%) |
Jul 19, 2013 | 23.84 | 23.94 | 23.78 | 23.90 | 9,431,820 | +0.17(+0.70%) |
Jul 18, 2013 | 23.83 | 23.90 | 23.69 | 23.73 | 10,949,134 | +0.09(+0.38%) |
Jul 17, 2013 | 23.65 | 23.73 | 23.58 | 23.64 | 4,966,941 | +0.01(+0.02%) |
Jul 16, 2013 | 23.54 | 23.64 | 23.42 | 23.64 | 8,483,593 | +0.22(+0.95%) |
Jul 15, 2013 | 23.45 | 23.55 | 23.40 | 23.42 | 8,892,387 | -0.03(-0.12%) |
Jul 12, 2013 | 23.50 | 23.53 | 23.42 | 23.44 | 8,996,700 | -0.19(-0.82%) |
Jul 11, 2013 | 23.60 | 23.65 | 23.47 | 23.64 | 13,458,755 | +0.23(+1.00%) |
Jul 10, 2013 | 23.31 | 23.49 | 23.27 | 23.40 | 14,199,928 | +0.26(+1.13%) |
Jul 09, 2013 | 22.94 | 23.23 | 23.02 | 23.14 | 12,734,146 | +0.21(+0.90%) |
Jul 08, 2013 | 22.94 | 23.04 | 22.88 | 22.94 | 15,569,869 | +0.06(+0.27%) |
Jul 05, 2013 | 22.72 | 22.89 | 22.60 | 22.88 | 12,055,015 | -0.01(-0.02%) |
Jul 03, 2013 | 22.81 | 22.95 | 22.76 | 22.88 | 7,745,326 | -0.11(-0.48%) |
Jul 02, 2013 | 23.06 | 23.15 | 22.92 | 22.99 | 18,577,166 | -0.14(-0.62%) |
Jul 01, 2013 | 23.33 | 23.36 | 23.13 | 23.14 | 10,636,632 | -0.06(-0.24%) |
Jun 28, 2013 | 23.11 | 23.28 | 23.09 | 23.19 | 7,290,330 | -0.02(-0.10%) |
Jun 27, 2013 | 23.11 | 23.33 | 23.11 | 23.22 | 9,101,309 | -0.03(-0.12%) |
Jun 26, 2013 | 23.31 | 23.34 | 23.09 | 23.24 | 4,311,337 | +0.08(+0.36%) |
Jun 25, 2013 | 23.33 | 23.36 | 23.04 | 23.16 | 6,852,771 | +0.09(+0.39%) |
Jun 24, 2013 | 22.93 | 23.28 | 22.93 | 23.07 | 12,668,031 | -0.11(-0.48%) |
Jun 21, 2013 | 23.09 | 23.25 | 22.90 | 23.18 | 15,482,990 | +0.02(+0.10%) |
Jun 20, 2013 | 23.35 | 23.39 | 23.06 | 23.16 | 16,953,484 | -0.51(-2.16%) |
Jun 19, 2013 | 23.87 | 23.92 | 23.60 | 23.67 | 11,715,738 | -0.38(-1.59%) |
Jun 18, 2013 | 23.98 | 24.10 | 23.98 | 24.05 | 4,701,672 | +0.02(+0.07%) |
Jun 17, 2013 | 24.00 | 24.12 | 23.98 | 24.04 | 7,869,894 | +0.23(+0.98%) |
Jun 14, 2013 | 23.83 | 23.99 | 23.75 | 23.80 | 5,896,285 | -0.14(-0.58%) |
Jun 13, 2013 | 23.70 | 23.99 | 23.69 | 23.94 | 7,079,209 | +0.18(+0.75%) |
Jun 12, 2013 | 24.08 | 24.10 | 23.70 | 23.77 | 7,251,805 | -0.18(-0.74%) |
Jun 11, 2013 | 23.74 | 24.03 | 23.72 | 23.94 | 7,390,993 | -0.11(-0.44%) |
Jun 10, 2013 | 23.93 | 24.14 | 23.88 | 24.05 | 8,197,587 | +0.18(+0.77%) |
Jun 07, 2013 | 23.90 | 23.98 | 23.76 | 23.87 | 9,554,144 | -0.11(-0.46%) |
Jun 06, 2013 | 23.86 | 23.98 | 23.73 | 23.98 | 8,111,087 | +0.16(+0.65%) |
Jun 05, 2013 | 23.92 | 24.00 | 23.79 | 23.82 | 7,651,912 | -0.21(-0.86%) |
Jun 04, 2013 | 24.04 | 24.11 | 23.92 | 24.03 | 6,955,348 | -0.10(-0.41%) |
Jun 03, 2013 | 23.94 | 24.15 | 23.89 | 24.13 | 7,194,845 | +0.28(+1.19%) |
May 31, 2013 | 24.11 | 24.14 | 23.84 | 23.84 | 10,017,395 | -0.42(-1.74%) |
May 30, 2013 | 24.31 | 24.33 | 24.16 | 24.27 | 6,203,912 | +0.01(+0.05%) |
May 29, 2013 | 24.16 | 24.34 | 24.12 | 24.25 | 6,841,350 | +0.03(+0.11%) |
May 28, 2013 | 24.42 | 24.44 | 24.20 | 24.23 | 6,680,505 | +0.04(+0.18%) |
May 24, 2013 | 24.10 | 24.19 | 24.03 | 24.18 | 9,484,280 | -0.12(-0.48%) |
May 23, 2013 | 24.02 | 24.30 | 23.87 | 24.30 | 10,107,733 | +0.25(+1.04%) |
May 22, 2013 | 24.32 | 24.47 | 24.01 | 24.05 | 8,937,806 | -0.16(-0.64%) |
May 21, 2013 | 23.99 | 24.33 | 23.99 | 24.20 | 8,638,384 | +0.09(+0.37%) |
May 20, 2013 | 23.90 | 24.22 | 23.89 | 24.12 | 10,964,542 | +0.24(+1.02%) |
May 17, 2013 | 23.79 | 23.89 | 23.75 | 23.87 | 6,691,136 | +0.12(+0.49%) |
May 16, 2013 | 23.88 | 23.88 | 23.69 | 23.75 | 9,514,796 | -0.13(-0.54%) |
May 15, 2013 | 23.83 | 23.93 | 23.75 | 23.88 | 8,090,009 | -0.02(-0.09%) |
May 13, 2013 | 23.92 | 23.95 | 23.79 | 23.90 | 8,022,512 | -0.09(-0.37%) |
May 10, 2013 | 23.98 | 24.02 | 23.81 | 23.99 | 7,716,985 | -0.05(-0.21%) |
May 09, 2013 | 24.10 | 24.22 | 24.02 | 24.04 | 9,740,788 | -0.21(-0.85%) |
May 08, 2013 | 24.12 | 24.32 | 24.10 | 24.25 | 9,385,834 | +0.06(+0.25%) |
May 07, 2013 | 24.17 | 24.30 | 24.07 | 24.19 | 10,565,873 | +0.05(+0.23%) |
May 06, 2013 | 24.19 | 24.23 | 24.07 | 24.13 | 7,187,278 | +0.01(+0.02%) |
May 03, 2013 | 24.17 | 24.20 | 24.12 | 24.13 | 12,216,901 | +0.24(+0.99%) |
May 02, 2013 | 23.86 | 23.96 | 23.77 | 23.89 | 10,088,224 | +0.12(+0.48%) |