Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 32.65 | 32.83 | 32.37 | 32.60 | 5,855,622 | -0.15(-0.47%) |
May 29, 2014 | 32.26 | 32.82 | 31.74 | 32.76 | 7,088,447 | +0.89(+2.79%) |
May 28, 2014 | 31.87 | 32.52 | 31.72 | 31.87 | 10,347,539 | +0.15(+0.48%) |
May 27, 2014 | 31.81 | 32.00 | 31.57 | 31.71 | 6,627,926 | -0.07(-0.22%) |
May 23, 2014 | 31.69 | 31.78 | 31.78 | 31.78 | 12,682,827 | -0.15(-0.48%) |
May 22, 2014 | 31.93 | 32.77 | 31.81 | 31.94 | 6,847,167 | -0.05(-0.15%) |
May 21, 2014 | 32.39 | 32.57 | 31.63 | 31.98 | 7,740,248 | -0.34(-1.06%) |
May 20, 2014 | 32.32 | 32.94 | 32.22 | 32.33 | 6,403,876 | -0.09(-0.28%) |
May 19, 2014 | 32.20 | 32.67 | 32.13 | 32.42 | 6,692,549 | +0.09(+0.28%) |
May 16, 2014 | 32.62 | 32.69 | 32.15 | 32.33 | 5,946,816 | -0.31(-0.95%) |
May 15, 2014 | 33.10 | 33.12 | 32.36 | 32.64 | 8,177,663 | -0.70(-2.09%) |
May 14, 2014 | 33.28 | 33.76 | 32.65 | 33.33 | 7,431,262 | +0.02(+0.07%) |
May 13, 2014 | 33.58 | 33.96 | 31.23 | 33.31 | 7,490,498 | -0.09(-0.28%) |
May 12, 2014 | 33.39 | 33.82 | 33.25 | 33.41 | 6,655,337 | +0.27(+0.80%) |
May 09, 2014 | 33.83 | 33.83 | 32.93 | 33.14 | 6,684,925 | -0.54(-1.62%) |
May 08, 2014 | 34.56 | 34.90 | 33.51 | 33.69 | 8,564,036 | -0.87(-2.53%) |
May 07, 2014 | 35.02 | 35.14 | 34.36 | 34.56 | 7,969,181 | -0.54(-1.54%) |
May 06, 2014 | 34.70 | 35.47 | 34.61 | 35.10 | 10,604,469 | +0.32(+0.92%) |
May 05, 2014 | 34.61 | 35.12 | 34.28 | 34.78 | 8,411,650 | +0.02(+0.06%) |
May 02, 2014 | 34.72 | 35.21 | 34.28 | 34.76 | 7,563,534 | +0.11(+0.32%) |
May 01, 2014 | 32.31 | 35.32 | 32.21 | 34.65 | 15,255,523 | +0.90(+2.68%) |
Apr 30, 2014 | 33.87 | 34.23 | 33.69 | 33.74 | 13,457,569 | -0.16(-0.46%) |
Apr 29, 2014 | 34.02 | 34.34 | 33.79 | 33.90 | 6,591,097 | +0.17(+0.50%) |
Apr 28, 2014 | 33.07 | 34.18 | 32.72 | 33.73 | 9,618,526 | +0.80(+2.41%) |
Apr 25, 2014 | 32.85 | 33.27 | 32.84 | 32.94 | 6,119,071 | -0.00(-0.01%) |
Apr 24, 2014 | 33.05 | 33.23 | 32.62 | 32.94 | 6,033,121 | -0.04(-0.11%) |
Apr 23, 2014 | 32.81 | 33.21 | 32.78 | 32.98 | 5,837,782 | +0.16(+0.50%) |
Apr 22, 2014 | 32.50 | 33.13 | 31.87 | 32.81 | 8,789,580 | +0.09(+0.28%) |
Apr 21, 2014 | 32.27 | 32.87 | 32.16 | 32.72 | 4,436,616 | +0.08(+0.26%) |
Apr 17, 2014 | 32.14 | 32.64 | 32.64 | 32.64 | 15,408,862 | +0.41(+1.27%) |
Apr 16, 2014 | 31.64 | 32.28 | 31.38 | 32.23 | 8,253,101 | +0.80(+2.54%) |
Apr 15, 2014 | 30.78 | 31.46 | 30.72 | 31.43 | 10,427,625 | +0.73(+2.38%) |
Apr 14, 2014 | 30.47 | 30.80 | 30.24 | 30.70 | 7,587,497 | +0.46(+1.54%) |
Apr 11, 2014 | 30.62 | 30.94 | 30.03 | 30.24 | 10,868,870 | -0.45(-1.47%) |
Apr 10, 2014 | 30.84 | 31.49 | 30.47 | 30.69 | 9,088,025 | -0.21(-0.69%) |
Apr 09, 2014 | 30.46 | 31.36 | 30.24 | 30.90 | 8,665,153 | +0.44(+1.45%) |
Apr 08, 2014 | 30.93 | 31.02 | 30.06 | 30.46 | 10,313,566 | -0.43(-1.39%) |
Apr 07, 2014 | 31.51 | 31.63 | 30.55 | 30.89 | 6,875,956 | -0.73(-2.32%) |
Apr 04, 2014 | 31.90 | 32.09 | 31.40 | 31.62 | 8,154,496 | -0.03(-0.08%) |
Apr 03, 2014 | 31.79 | 31.86 | 31.61 | 31.64 | 7,057,963 | +0.00(+0.01%) |
Apr 02, 2014 | 32.18 | 32.18 | 31.49 | 31.64 | 10,881,282 | -0.86(-2.66%) |
Apr 01, 2014 | 31.64 | 32.53 | 31.61 | 32.51 | 12,186,683 | +0.91(+2.87%) |
Mar 31, 2014 | 31.95 | 32.11 | 31.51 | 31.60 | 7,685,330 | -0.23(-0.72%) |
Mar 28, 2014 | 31.86 | 32.08 | 31.63 | 31.83 | 6,013,668 | +0.14(+0.44%) |
Mar 27, 2014 | 32.22 | 32.29 | 31.49 | 31.69 | 9,462,707 | -0.66(-2.03%) |
Mar 26, 2014 | 32.98 | 33.25 | 32.31 | 32.35 | 7,180,929 | -0.56(-1.70%) |
Mar 25, 2014 | 32.68 | 33.30 | 32.67 | 32.90 | 6,953,367 | +0.37(+1.15%) |
Mar 24, 2014 | 33.03 | 33.34 | 32.33 | 32.53 | 10,088,819 | -0.39(-1.19%) |
Mar 21, 2014 | 33.64 | 33.97 | 32.79 | 32.92 | 13,477,463 | -0.44(-1.33%) |
Mar 20, 2014 | 33.22 | 33.60 | 32.94 | 33.37 | 7,139,753 | +0.09(+0.28%) |
Mar 19, 2014 | 34.08 | 34.12 | 33.13 | 33.27 | 7,779,707 | -0.90(-2.65%) |
Mar 18, 2014 | 33.98 | 34.36 | 33.67 | 34.18 | 8,453,705 | +0.21(+0.61%) |
Mar 17, 2014 | 34.23 | 34.44 | 33.87 | 33.97 | 10,456,962 | -0.15(-0.44%) |
Mar 14, 2014 | 33.59 | 34.37 | 33.55 | 34.12 | 8,998,596 | +0.52(+1.55%) |
Mar 13, 2014 | 34.26 | 34.32 | 33.45 | 33.60 | 11,785,135 | -0.71(-2.06%) |
Mar 12, 2014 | 33.10 | 34.37 | 33.08 | 34.31 | 14,935,250 | +1.17(+3.52%) |
Mar 11, 2014 | 33.12 | 33.30 | 32.59 | 33.14 | 9,943,729 | +0.08(+0.23%) |
Mar 10, 2014 | 32.67 | 33.37 | 32.62 | 33.06 | 11,307,821 | +0.39(+1.20%) |
Mar 07, 2014 | 32.67 | 32.89 | 32.38 | 32.67 | 11,335,009 | +0.19(+0.58%) |
Mar 06, 2014 | 31.41 | 32.67 | 31.41 | 32.48 | 12,865,444 | +1.20(+3.83%) |
Mar 05, 2014 | 30.57 | 31.50 | 30.53 | 31.29 | 8,276,849 | +0.54(+1.76%) |
Mar 04, 2014 | 30.53 | 30.82 | 30.09 | 30.74 | 9,914,338 | +0.48(+1.58%) |
Mar 03, 2014 | 30.41 | 31.04 | 30.08 | 30.27 | 8,559,609 | -0.23(-0.75%) |
Feb 28, 2014 | 30.49 | 30.92 | 30.32 | 30.49 | 8,933,292 | -0.05(-0.18%) |
Feb 27, 2014 | 31.95 | 31.95 | 30.26 | 30.55 | 19,788,392 | -1.41(-4.42%) |
Feb 26, 2014 | 32.57 | 33.01 | 31.78 | 31.96 | 9,049,562 | -0.67(-2.06%) |
Feb 25, 2014 | 31.99 | 33.06 | 31.84 | 32.63 | 12,972,993 | +0.64(+2.01%) |
Feb 24, 2014 | 32.19 | 32.51 | 31.70 | 31.99 | 8,042,094 | +0.29(+0.93%) |
Feb 21, 2014 | 31.92 | 32.12 | 31.64 | 31.70 | 6,803,396 | -0.23(-0.73%) |
Feb 20, 2014 | 31.72 | 32.21 | 31.36 | 31.93 | 7,464,136 | +0.34(+1.07%) |
Feb 19, 2014 | 31.76 | 32.34 | 31.52 | 31.59 | 8,800,932 | -0.25(-0.78%) |
Feb 18, 2014 | 31.94 | 32.36 | 31.59 | 31.84 | 7,382,450 | -0.00(-0.01%) |
Feb 14, 2014 | 31.06 | 31.84 | 31.84 | 31.84 | 16,526,692 | +0.93(+2.99%) |
Feb 13, 2014 | 30.33 | 31.01 | 30.31 | 30.92 | 8,461,711 | +0.50(+1.64%) |
Feb 12, 2014 | 30.55 | 30.93 | 30.29 | 30.42 | 7,150,611 | -0.09(-0.31%) |
Feb 11, 2014 | 29.80 | 30.67 | 29.75 | 30.51 | 9,692,306 | +0.70(+2.35%) |
Feb 10, 2014 | 30.51 | 30.53 | 29.63 | 29.81 | 8,757,205 | -0.70(-2.31%) |
Feb 07, 2014 | 30.25 | 30.89 | 30.19 | 30.51 | 7,111,236 | +0.41(+1.37%) |
Feb 06, 2014 | 29.74 | 30.16 | 29.50 | 30.10 | 7,276,692 | +0.37(+1.24%) |
Feb 05, 2014 | 29.84 | 29.96 | 29.15 | 29.73 | 13,853,405 | -0.34(-1.13%) |
Feb 04, 2014 | 30.56 | 30.59 | 29.33 | 30.07 | 13,961,734 | -0.39(-1.29%) |
Feb 03, 2014 | 31.46 | 31.46 | 30.19 | 30.47 | 12,681,881 | -0.98(-3.11%) |
Jan 31, 2014 | 31.33 | 32.06 | 31.14 | 31.45 | 11,625,892 | -0.16(-0.51%) |
Jan 30, 2014 | 31.74 | 32.13 | 30.99 | 31.61 | 9,220,424 | +0.35(+1.13%) |
Jan 29, 2014 | 30.48 | 31.86 | 29.63 | 31.25 | 21,487,800 | +1.21(+4.03%) |
Jan 28, 2014 | 30.11 | 30.17 | 29.62 | 30.04 | 7,343,633 | -0.12(-0.40%) |
Jan 27, 2014 | 29.98 | 30.34 | 29.39 | 30.16 | 11,727,115 | +0.19(+0.63%) |
Jan 24, 2014 | 30.47 | 30.53 | 29.64 | 29.98 | 7,615,530 | -0.89(-2.88%) |
Jan 23, 2014 | 31.16 | 31.38 | 30.26 | 30.86 | 11,613,704 | -0.05(-0.16%) |
Jan 22, 2014 | 31.35 | 31.40 | 30.52 | 30.92 | 7,223,720 | -0.27(-0.87%) |
Jan 21, 2014 | 31.17 | 31.62 | 31.00 | 31.19 | 7,138,342 | +0.38(+1.23%) |
Jan 17, 2014 | 30.89 | 30.81 | 30.81 | 30.81 | 19,544,172 | -0.15(-0.49%) |
Jan 16, 2014 | 31.16 | 31.35 | 30.59 | 30.96 | 10,922,748 | -0.34(-1.10%) |
Jan 15, 2014 | 32.19 | 32.37 | 30.69 | 31.30 | 16,092,436 | -0.89(-2.75%) |
Jan 14, 2014 | 32.29 | 32.67 | 31.93 | 32.19 | 8,438,558 | +0.34(+1.07%) |
Jan 13, 2014 | 32.86 | 33.08 | 31.66 | 31.85 | 9,554,570 | -1.02(-3.09%) |
Jan 10, 2014 | 32.87 | 33.18 | 32.24 | 32.86 | 7,332,685 | -0.03(-0.08%) |
Jan 09, 2014 | 32.16 | 33.18 | 32.05 | 32.89 | 14,746,202 | +0.85(+2.66%) |
Jan 08, 2014 | 32.24 | 32.24 | 31.47 | 32.03 | 11,668,567 | -0.12(-0.36%) |
Jan 07, 2014 | 32.06 | 32.31 | 31.25 | 32.15 | 10,454,529 | +0.10(+0.33%) |
Jan 06, 2014 | 31.99 | 32.52 | 31.84 | 32.05 | 5,779,377 | +0.16(+0.51%) |
Jan 03, 2014 | 32.44 | 32.60 | 31.71 | 31.88 | 6,031,080 | -0.44(-1.36%) |
Jan 02, 2014 | 33.05 | 33.17 | 32.09 | 32.32 | 8,389,043 | -0.81(-2.45%) |
Dec 31, 2013 | 32.22 | 33.14 | 33.14 | 33.14 | 17,764,762 | +1.17(+3.65%) |
Dec 30, 2013 | 32.18 | 32.32 | 31.61 | 31.97 | 4,485,362 | -0.23(-0.71%) |
Dec 27, 2013 | 32.47 | 32.47 | 31.71 | 32.20 | 4,330,647 | -0.15(-0.46%) |
Dec 26, 2013 | 32.20 | 32.44 | 32.13 | 32.35 | 3,624,042 | +0.07(+0.21%) |
Dec 24, 2013 | 32.05 | 32.29 | 31.81 | 32.28 | 2,482,371 | +0.21(+0.65%) |
Dec 23, 2013 | 31.86 | 32.49 | 31.73 | 32.07 | 6,791,138 | +0.55(+1.73%) |
Dec 20, 2013 | 30.90 | 31.81 | 30.87 | 31.52 | 15,940,337 | +0.56(+1.81%) |
Dec 19, 2013 | 31.48 | 31.72 | 30.89 | 30.96 | 9,679,027 | -0.62(-1.96%) |
Dec 18, 2013 | 31.24 | 31.88 | 30.86 | 31.58 | 11,034,044 | +0.48(+1.55%) |
Dec 17, 2013 | 31.19 | 31.42 | 30.84 | 31.10 | 7,767,899 | -0.09(-0.30%) |
Dec 16, 2013 | 30.86 | 31.55 | 30.86 | 31.19 | 12,699,446 | +0.41(+1.34%) |
Dec 13, 2013 | 31.00 | 31.07 | 30.17 | 30.78 | 10,372,933 | -0.18(-0.57%) |
Dec 12, 2013 | 31.07 | 31.37 | 30.51 | 30.96 | 9,509,595 | -0.10(-0.33%) |
Dec 11, 2013 | 31.50 | 31.61 | 30.76 | 31.06 | 9,564,660 | -0.55(-1.75%) |
Dec 10, 2013 | 30.82 | 31.81 | 30.07 | 31.61 | 14,974,594 | +0.71(+2.29%) |
Dec 09, 2013 | 31.78 | 32.08 | 30.86 | 30.90 | 16,767,322 | -0.60(-1.89%) |
Dec 06, 2013 | 30.60 | 32.10 | 30.58 | 31.50 | 17,291,852 | +1.21(+4.00%) |
Dec 05, 2013 | 30.51 | 30.85 | 29.92 | 30.29 | 14,189,835 | +0.21(+0.71%) |
Dec 04, 2013 | 30.38 | 31.01 | 29.71 | 30.08 | 20,240,920 | -1.35(-4.29%) |
Dec 03, 2013 | 31.40 | 31.89 | 31.21 | 31.42 | 13,353,465 | -0.15(-0.48%) |
Dec 02, 2013 | 30.29 | 31.88 | 30.13 | 31.58 | 16,641,482 | +1.69(+5.64%) |
Nov 29, 2013 | 30.58 | 30.58 | 29.85 | 29.89 | 5,389,354 | -0.58(-1.90%) |
Nov 27, 2013 | 29.46 | 30.94 | 29.46 | 30.47 | 16,511,359 | +1.01(+3.42%) |
Nov 26, 2013 | 29.69 | 30.10 | 29.45 | 29.46 | 13,004,426 | -0.08(-0.28%) |
Nov 25, 2013 | 29.10 | 29.66 | 28.81 | 29.54 | 12,703,955 | +0.55(+1.91%) |
Nov 22, 2013 | 28.65 | 29.05 | 28.64 | 28.99 | 9,330,671 | +0.53(+1.87%) |
Nov 21, 2013 | 27.90 | 28.53 | 27.75 | 28.46 | 7,419,435 | +0.50(+1.78%) |
Nov 20, 2013 | 28.54 | 28.60 | 27.76 | 27.96 | 7,955,830 | -0.52(-1.81%) |
Nov 19, 2013 | 27.99 | 28.81 | 27.72 | 28.48 | 14,945,780 | +0.51(+1.81%) |
Nov 18, 2013 | 28.44 | 28.63 | 27.88 | 27.97 | 9,250,172 | -0.36(-1.26%) |
Nov 15, 2013 | 28.35 | 28.57 | 27.93 | 28.33 | 13,106,049 | -0.01(-0.03%) |
Nov 14, 2013 | 27.09 | 28.53 | 27.09 | 28.34 | 19,276,836 | +1.74(+6.55%) |
Nov 12, 2013 | 25.98 | 26.74 | 25.89 | 26.59 | 9,413,810 | +0.65(+2.51%) |
Nov 11, 2013 | 25.75 | 25.96 | 25.44 | 25.94 | 5,310,306 | +0.20(+0.77%) |
Nov 08, 2013 | 25.30 | 25.83 | 25.08 | 25.75 | 7,029,278 | +0.44(+1.73%) |
Nov 07, 2013 | 25.17 | 25.54 | 24.93 | 25.31 | 11,389,398 | +0.01(+0.04%) |
Nov 06, 2013 | 25.58 | 25.86 | 25.20 | 25.30 | 7,327,609 | -0.12(-0.45%) |
Nov 05, 2013 | 25.58 | 25.69 | 25.31 | 25.41 | 6,925,640 | -0.35(-1.35%) |
Nov 04, 2013 | 25.50 | 25.78 | 25.22 | 25.76 | 6,740,337 | +0.30(+1.17%) |
Nov 01, 2013 | 25.81 | 25.89 | 25.21 | 25.46 | 9,785,290 | -0.29(-1.12%) |
Oct 31, 2013 | 26.00 | 26.95 | 25.72 | 25.75 | 13,457,174 | -0.31(-1.17%) |
Oct 30, 2013 | 25.50 | 26.08 | 25.16 | 26.05 | 10,848,032 | +0.61(+2.39%) |
Oct 29, 2013 | 25.61 | 26.04 | 25.36 | 25.45 | 5,243,207 | -0.14(-0.53%) |
Oct 28, 2013 | 25.29 | 26.08 | 25.26 | 25.58 | 8,280,047 | +0.47(+1.87%) |
Oct 25, 2013 | 24.94 | 25.25 | 24.58 | 25.11 | 8,728,819 | +0.24(+0.98%) |
Oct 24, 2013 | 25.87 | 25.87 | 24.80 | 24.87 | 14,747,076 | -1.03(-3.99%) |
Oct 23, 2013 | 25.98 | 27.00 | 25.86 | 25.90 | 14,057,750 | -0.15(-0.57%) |
Oct 22, 2013 | 25.65 | 26.30 | 25.65 | 26.05 | 10,167,989 | +0.56(+2.21%) |
Oct 21, 2013 | 25.51 | 25.71 | 25.31 | 25.49 | 5,871,134 | +0.07(+0.27%) |
Oct 18, 2013 | 25.40 | 25.42 | 25.11 | 25.42 | 7,031,953 | +0.20(+0.80%) |
Oct 17, 2013 | 24.70 | 25.29 | 24.62 | 25.22 | 8,875,942 | +0.44(+1.78%) |
Oct 16, 2013 | 24.92 | 24.92 | 24.51 | 24.77 | 8,394,211 | +0.18(+0.74%) |
Oct 15, 2013 | 24.33 | 24.84 | 24.26 | 24.59 | 12,856,585 | +0.45(+1.86%) |
Oct 14, 2013 | 23.90 | 24.21 | 23.68 | 24.14 | 6,236,645 | -0.02(-0.09%) |
Oct 11, 2013 | 23.46 | 24.39 | 23.37 | 24.16 | 12,491,845 | +0.70(+2.97%) |
Oct 10, 2013 | 22.77 | 23.68 | 22.64 | 23.47 | 11,727,802 | +1.15(+5.17%) |
Oct 09, 2013 | 22.47 | 22.47 | 22.03 | 22.31 | 10,327,864 | -0.14(-0.64%) |
Oct 08, 2013 | 22.95 | 22.99 | 22.46 | 22.46 | 9,323,931 | -0.51(-2.22%) |
Oct 07, 2013 | 23.31 | 23.40 | 22.69 | 22.97 | 6,978,529 | -0.47(-2.01%) |
Oct 04, 2013 | 23.30 | 23.62 | 23.06 | 23.44 | 7,149,951 | +0.00(+0.00%) |
Oct 03, 2013 | 23.36 | 23.57 | 23.21 | 23.44 | 7,094,179 | -0.04(-0.17%) |
Oct 02, 2013 | 22.98 | 23.69 | 22.98 | 23.48 | 11,161,266 | +0.38(+1.63%) |
Oct 01, 2013 | 23.05 | 23.27 | 22.77 | 23.10 | 9,251,848 | -0.23(-1.00%) |
Sep 27, 2013 | 23.18 | 23.58 | 23.11 | 23.33 | 9,902,262 | +0.29(+1.25%) |
Sep 26, 2013 | 23.16 | 23.33 | 22.87 | 23.05 | 8,577,352 | -0.12(-0.51%) |
Sep 25, 2013 | 23.19 | 23.47 | 22.94 | 23.17 | 12,022,983 | +0.06(+0.25%) |
Sep 24, 2013 | 22.64 | 23.24 | 22.46 | 23.11 | 12,490,378 | +0.47(+2.10%) |
Sep 23, 2013 | 23.16 | 23.21 | 22.61 | 22.63 | 10,179,556 | -0.55(-2.36%) |
Sep 20, 2013 | 23.50 | 23.64 | 23.13 | 23.18 | 14,513,918 | -0.32(-1.38%) |
Sep 19, 2013 | 24.01 | 24.27 | 23.41 | 23.50 | 13,611,074 | -0.31(-1.28%) |
Sep 18, 2013 | 23.80 | 23.94 | 23.49 | 23.81 | 11,432,980 | +0.02(+0.08%) |
Sep 17, 2013 | 24.03 | 24.25 | 23.56 | 23.79 | 9,263,478 | -0.27(-1.11%) |
Sep 16, 2013 | 24.57 | 24.61 | 24.04 | 24.06 | 6,094,317 | -0.34(-1.38%) |
Sep 13, 2013 | 24.19 | 24.64 | 24.12 | 24.39 | 8,067,309 | +0.35(+1.43%) |
Sep 12, 2013 | 24.30 | 24.37 | 23.94 | 24.05 | 7,455,908 | -0.28(-1.15%) |
Sep 11, 2013 | 24.50 | 24.57 | 23.95 | 24.33 | 10,494,702 | -0.14(-0.57%) |
Sep 10, 2013 | 24.96 | 24.99 | 24.40 | 24.47 | 12,319,202 | -0.54(-2.17%) |
Sep 09, 2013 | 25.46 | 25.51 | 24.92 | 25.01 | 10,778,258 | -0.45(-1.75%) |
Sep 06, 2013 | 25.97 | 26.13 | 25.32 | 25.46 | 8,368,866 | -0.45(-1.73%) |
Sep 05, 2013 | 26.51 | 26.72 | 25.89 | 25.91 | 6,752,165 | -0.56(-2.12%) |
Sep 04, 2013 | 26.28 | 26.58 | 26.12 | 26.47 | 5,060,261 | +0.08(+0.30%) |
Sep 03, 2013 | 26.45 | 26.79 | 26.28 | 26.39 | 6,228,171 | +0.33(+1.28%) |
Aug 30, 2013 | 26.56 | 26.83 | 25.95 | 26.05 | 6,700,960 | -0.40(-1.52%) |
Aug 29, 2013 | 26.52 | 26.86 | 26.30 | 26.46 | 5,266,362 | -0.15(-0.55%) |
Aug 28, 2013 | 26.35 | 26.79 | 26.26 | 26.60 | 6,027,221 | +0.34(+1.29%) |
Aug 27, 2013 | 26.55 | 26.76 | 26.12 | 26.27 | 8,955,005 | -0.61(-2.29%) |
Aug 26, 2013 | 27.04 | 27.35 | 26.84 | 26.88 | 8,177,643 | -0.09(-0.33%) |
Aug 23, 2013 | 26.97 | 27.52 | 26.83 | 26.97 | 10,951,010 | +0.07(+0.27%) |
Aug 22, 2013 | 25.97 | 27.21 | 25.86 | 26.90 | 9,765,122 | +1.08(+4.19%) |
Aug 21, 2013 | 25.43 | 26.22 | 25.24 | 25.82 | 7,036,965 | +0.31(+1.21%) |
Aug 20, 2013 | 24.81 | 25.75 | 24.63 | 25.51 | 9,252,724 | +0.70(+2.81%) |
Aug 19, 2013 | 24.99 | 25.48 | 24.80 | 24.81 | 8,699,873 | -0.19(-0.76%) |
Aug 16, 2013 | 25.23 | 25.23 | 24.58 | 25.00 | 10,330,697 | -0.24(-0.95%) |
Aug 15, 2013 | 26.17 | 26.17 | 25.21 | 25.24 | 11,211,360 | -1.08(-4.10%) |
Aug 14, 2013 | 26.71 | 26.96 | 26.31 | 26.32 | 9,405,094 | -0.45(-1.67%) |
Aug 13, 2013 | 26.21 | 26.81 | 26.08 | 26.77 | 5,842,346 | +0.68(+2.59%) |
Aug 12, 2013 | 26.05 | 26.33 | 25.88 | 26.09 | 6,672,430 | -0.07(-0.26%) |
Aug 09, 2013 | 25.98 | 26.22 | 25.89 | 26.16 | 6,634,727 | +0.27(+1.03%) |
Aug 08, 2013 | 25.68 | 26.39 | 25.63 | 25.89 | 7,596,619 | +0.27(+1.07%) |
Aug 07, 2013 | 25.39 | 25.82 | 25.29 | 25.62 | 7,870,413 | +0.21(+0.84%) |
Aug 06, 2013 | 25.61 | 26.14 | 25.18 | 25.40 | 10,267,015 | -0.20(-0.80%) |
Aug 05, 2013 | 25.63 | 25.70 | 25.30 | 25.61 | 5,564,607 | -0.09(-0.33%) |
Aug 02, 2013 | 26.39 | 26.49 | 25.55 | 25.69 | 10,122,288 | -1.13(-4.21%) |
Aug 01, 2013 | 26.38 | 27.15 | 26.38 | 26.82 | 9,575,795 | +0.63(+2.40%) |
Jul 31, 2013 | 26.09 | 26.70 | 25.85 | 26.19 | 8,197,098 | +0.11(+0.44%) |
Jul 30, 2013 | 25.89 | 26.28 | 25.80 | 26.08 | 7,087,495 | +0.28(+1.08%) |
Jul 29, 2013 | 25.71 | 25.89 | 25.48 | 25.80 | 5,245,915 | +0.11(+0.45%) |
Jul 26, 2013 | 25.71 | 25.98 | 25.50 | 25.68 | 4,657,688 | -0.05(-0.19%) |
Jul 25, 2013 | 25.03 | 25.78 | 24.93 | 25.73 | 7,098,510 | +0.59(+2.36%) |
Jul 24, 2013 | 25.66 | 25.68 | 24.96 | 25.14 | 7,226,508 | -0.49(-1.92%) |
Jul 23, 2013 | 25.02 | 25.84 | 24.98 | 25.63 | 7,561,128 | +0.69(+2.76%) |
Jul 22, 2013 | 24.94 | 25.02 | 24.64 | 24.94 | 6,762,719 | +0.09(+0.35%) |
Jul 19, 2013 | 24.59 | 24.88 | 24.25 | 24.86 | 9,333,538 | +0.47(+1.92%) |
Jul 18, 2013 | 24.99 | 25.04 | 24.29 | 24.39 | 11,687,232 | -0.54(-2.15%) |
Jul 17, 2013 | 24.97 | 25.30 | 24.91 | 24.93 | 5,645,548 | -0.05(-0.20%) |
Jul 16, 2013 | 25.53 | 25.88 | 24.67 | 24.98 | 14,316,854 | -1.13(-4.34%) |
Jul 15, 2013 | 26.15 | 26.40 | 25.83 | 26.11 | 7,259,758 | -0.05(-0.19%) |
Jul 12, 2013 | 25.15 | 26.50 | 25.07 | 26.16 | 12,586,923 | +0.62(+2.42%) |
Jul 11, 2013 | 24.82 | 25.60 | 24.57 | 25.54 | 10,607,881 | +1.15(+4.70%) |
Jul 10, 2013 | 25.15 | 25.16 | 24.27 | 24.39 | 9,980,325 | -0.65(-2.60%) |
Jul 09, 2013 | 24.98 | 25.14 | 24.78 | 25.04 | 6,746,542 | +0.24(+0.98%) |
Jul 08, 2013 | 24.71 | 25.17 | 24.71 | 24.80 | 9,523,930 | +0.16(+0.65%) |
Jul 05, 2013 | 24.62 | 25.24 | 24.15 | 24.64 | 8,626,522 | -0.62(-2.46%) |
Jul 03, 2013 | 24.69 | 25.30 | 24.14 | 25.26 | 7,720,725 | +0.51(+2.08%) |
Jul 02, 2013 | 25.21 | 25.32 | 24.41 | 24.75 | 11,901,426 | -0.39(-1.55%) |
Jul 01, 2013 | 25.30 | 25.95 | 25.02 | 25.14 | 7,777,732 | -0.24(-0.96%) |
Jun 28, 2013 | 25.30 | 25.40 | 25.11 | 25.38 | 21,109,994 | -0.49(-1.89%) |
Jun 26, 2013 | 26.02 | 26.38 | 25.77 | 25.87 | 8,483,399 | +0.12(+0.49%) |
Jun 25, 2013 | 25.55 | 25.87 | 25.51 | 25.74 | 10,311,036 | +0.61(+2.42%) |
Jun 24, 2013 | 25.69 | 25.70 | 24.75 | 25.14 | 10,844,079 | -0.87(-3.34%) |
Jun 21, 2013 | 26.60 | 26.61 | 25.26 | 26.00 | 16,190,033 | -0.35(-1.33%) |
Jun 20, 2013 | 27.57 | 27.57 | 26.02 | 26.36 | 14,776,577 | -1.61(-5.77%) |
Jun 19, 2013 | 28.31 | 28.73 | 27.97 | 27.97 | 6,886,909 | -0.22(-0.77%) |
Jun 18, 2013 | 28.12 | 28.51 | 28.02 | 28.19 | 10,159,492 | -0.03(-0.10%) |
Jun 17, 2013 | 28.61 | 28.75 | 28.11 | 28.22 | 6,516,126 | -0.22(-0.77%) |
Jun 14, 2013 | 28.61 | 28.94 | 28.39 | 28.43 | 4,366,568 | -0.42(-1.46%) |
Jun 13, 2013 | 28.26 | 28.94 | 28.23 | 28.86 | 6,239,479 | +0.54(+1.90%) |
Jun 12, 2013 | 28.86 | 28.91 | 28.22 | 28.32 | 7,161,691 | -0.21(-0.73%) |
Jun 11, 2013 | 28.90 | 29.21 | 28.52 | 28.52 | 6,452,900 | -0.91(-3.09%) |
Jun 10, 2013 | 29.87 | 30.06 | 29.38 | 29.43 | 6,308,834 | -0.44(-1.46%) |
Jun 07, 2013 | 29.58 | 29.92 | 29.28 | 29.87 | 5,987,316 | +0.31(+1.06%) |
Jun 06, 2013 | 28.54 | 29.56 | 28.45 | 29.56 | 7,535,565 | +1.01(+3.53%) |
Jun 05, 2013 | 28.72 | 29.32 | 28.42 | 28.55 | 7,900,827 | -0.25(-0.87%) |
Jun 04, 2013 | 29.13 | 29.47 | 28.52 | 28.80 | 6,722,390 | -0.50(-1.69%) |