Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.30 | 26.61 | 26.26 | 26.41 | 8,516,249 | -0.29(-1.10%) |
Jan 30, 2014 | 26.82 | 26.82 | 26.55 | 26.71 | 6,654,998 | +0.08(+0.30%) |
Jan 29, 2014 | 26.51 | 26.75 | 26.45 | 26.63 | 8,536,504 | -0.12(-0.44%) |
Jan 28, 2014 | 26.72 | 26.81 | 26.66 | 26.75 | 4,677,544 | +0.13(+0.49%) |
Jan 27, 2014 | 26.90 | 26.84 | 26.51 | 26.62 | 8,725,065 | -0.28(-1.05%) |
Jan 24, 2014 | 27.39 | 27.40 | 26.89 | 26.90 | 16,120,779 | -0.50(-1.81%) |
Jan 23, 2014 | 27.58 | 27.60 | 27.28 | 27.39 | 10,509,340 | -0.23(-0.84%) |
Jan 22, 2014 | 27.53 | 27.69 | 27.42 | 27.62 | 15,795,900 | +0.29(+1.05%) |
Jan 21, 2014 | 27.39 | 27.43 | 27.24 | 27.34 | 9,055,497 | +0.19(+0.68%) |
Jan 17, 2014 | 27.07 | 27.15 | 27.15 | 27.15 | 10,425,384 | +0.16(+0.61%) |
Jan 16, 2014 | 27.08 | 27.11 | 26.93 | 26.99 | 8,044,297 | -0.11(-0.39%) |
Jan 15, 2014 | 27.23 | 27.31 | 27.08 | 27.10 | 11,411,020 | -0.14(-0.50%) |
Jan 14, 2014 | 27.28 | 27.29 | 27.11 | 27.23 | 10,728,663 | +0.11(+0.39%) |
Jan 13, 2014 | 27.34 | 27.53 | 27.10 | 27.12 | 14,616,298 | -0.59(-2.13%) |
Jan 10, 2014 | 27.67 | 27.71 | 27.60 | 27.71 | 9,426,749 | +0.20(+0.72%) |
Jan 09, 2014 | 27.61 | 27.71 | 27.47 | 27.52 | 13,340,127 | +0.07(+0.25%) |
Jan 08, 2014 | 27.41 | 27.50 | 27.34 | 27.45 | 12,071,341 | +0.10(+0.37%) |
Jan 07, 2014 | 27.33 | 27.40 | 27.22 | 27.35 | 13,337,164 | +0.31(+1.15%) |
Jan 06, 2014 | 27.10 | 27.17 | 26.98 | 27.04 | 10,086,023 | +0.07(+0.27%) |
Jan 03, 2014 | 27.15 | 27.20 | 26.95 | 26.97 | 9,821,468 | -0.06(-0.23%) |
Jan 02, 2014 | 27.28 | 27.29 | 26.97 | 27.03 | 8,410,115 | -0.35(-1.30%) |
Dec 31, 2013 | 27.25 | 27.38 | 27.38 | 27.38 | 6,070,039 | +0.23(+0.85%) |
Dec 30, 2013 | 27.15 | 27.22 | 27.04 | 27.15 | 6,456,087 | -0.04(-0.15%) |
Dec 27, 2013 | 27.21 | 27.28 | 27.07 | 27.19 | 6,421,770 | +0.17(+0.63%) |
Dec 26, 2013 | 26.87 | 27.08 | 26.81 | 27.02 | 6,206,689 | +0.21(+0.80%) |
Dec 24, 2013 | 26.77 | 26.81 | 26.72 | 26.81 | 3,478,196 | +0.10(+0.38%) |
Dec 23, 2013 | 26.68 | 26.79 | 26.63 | 26.71 | 7,105,368 | +0.31(+1.17%) |
Dec 20, 2013 | 26.22 | 26.45 | 26.21 | 26.40 | 9,326,120 | +0.14(+0.54%) |
Dec 19, 2013 | 25.94 | 26.28 | 25.91 | 26.26 | 7,967,804 | +0.22(+0.84%) |
Dec 18, 2013 | 25.81 | 26.04 | 25.64 | 26.04 | 10,869,744 | +0.39(+1.54%) |
Dec 17, 2013 | 25.71 | 25.73 | 25.52 | 25.64 | 9,404,426 | -0.29(-1.11%) |
Dec 16, 2013 | 25.90 | 26.07 | 25.88 | 25.93 | 8,493,819 | +0.19(+0.74%) |
Dec 13, 2013 | 25.78 | 25.80 | 25.60 | 25.74 | 10,798,523 | -0.27(-1.04%) |
Dec 12, 2013 | 26.10 | 26.11 | 25.86 | 26.01 | 7,674,884 | -0.30(-1.14%) |
Dec 11, 2013 | 26.35 | 26.41 | 26.22 | 26.31 | 5,572,799 | +0.07(+0.28%) |
Dec 10, 2013 | 26.32 | 26.35 | 26.23 | 26.23 | 5,892,008 | -0.20(-0.75%) |
Dec 09, 2013 | 26.41 | 26.47 | 26.35 | 26.43 | 5,370,623 | +0.07(+0.26%) |
Dec 06, 2013 | 26.49 | 26.50 | 26.30 | 26.36 | 4,464,783 | +0.20(+0.78%) |
Dec 05, 2013 | 26.26 | 26.31 | 26.14 | 26.16 | 4,822,399 | -0.19(-0.71%) |
Dec 04, 2013 | 26.06 | 26.40 | 26.05 | 26.35 | 8,464,744 | +0.11(+0.41%) |
Dec 03, 2013 | 26.18 | 26.29 | 26.19 | 26.24 | 8,252,927 | -0.04(-0.15%) |
Dec 02, 2013 | 26.32 | 26.39 | 26.25 | 26.28 | 6,800,882 | -0.20(-0.77%) |
Nov 29, 2013 | 26.63 | 26.72 | 26.48 | 26.48 | 4,126,280 | +0.06(+0.23%) |
Nov 27, 2013 | 26.59 | 26.64 | 26.37 | 26.42 | 7,295,333 | -0.14(-0.51%) |
Nov 26, 2013 | 26.65 | 26.71 | 26.55 | 26.55 | 7,566,157 | -0.19(-0.70%) |
Nov 25, 2013 | 26.86 | 26.86 | 26.66 | 26.74 | 10,388,946 | -0.32(-1.17%) |
Nov 22, 2013 | 26.85 | 27.06 | 26.82 | 27.06 | 14,266,521 | +0.38(+1.44%) |
Nov 21, 2013 | 26.60 | 26.73 | 26.56 | 26.67 | 6,798,039 | +0.20(+0.77%) |
Nov 20, 2013 | 26.67 | 26.70 | 26.39 | 26.47 | 8,888,420 | +0.02(+0.09%) |
Nov 19, 2013 | 26.46 | 26.51 | 26.36 | 26.45 | 6,546,331 | +0.02(+0.06%) |
Nov 18, 2013 | 26.61 | 26.64 | 26.40 | 26.43 | 8,985,323 | -0.15(-0.55%) |
Nov 15, 2013 | 26.49 | 26.60 | 26.42 | 26.58 | 11,949,170 | +0.34(+1.29%) |
Nov 14, 2013 | 26.09 | 26.31 | 26.07 | 26.24 | 6,918,188 | +0.07(+0.28%) |
Nov 13, 2013 | 25.99 | 26.19 | 25.93 | 26.17 | 8,067,650 | +0.30(+1.18%) |
Nov 12, 2013 | 25.96 | 26.05 | 25.81 | 25.86 | 6,899,180 | -0.10(-0.37%) |
Nov 11, 2013 | 25.96 | 26.04 | 25.91 | 25.96 | 4,437,063 | -0.01(-0.02%) |
Nov 08, 2013 | 25.79 | 25.98 | 25.75 | 25.96 | 8,607,643 | -0.01(-0.02%) |
Nov 07, 2013 | 26.31 | 26.31 | 25.90 | 25.97 | 10,871,469 | -0.41(-1.54%) |
Nov 06, 2013 | 26.47 | 26.48 | 26.25 | 26.37 | 16,007,940 | +0.23(+0.86%) |
Nov 05, 2013 | 26.09 | 26.19 | 25.93 | 26.15 | 11,392,769 | +0.03(+0.13%) |
Nov 04, 2013 | 26.00 | 26.15 | 25.97 | 26.12 | 12,219,971 | +0.21(+0.82%) |
Nov 01, 2013 | 25.86 | 25.94 | 25.66 | 25.90 | 13,345,397 | +0.03(+0.11%) |
Oct 31, 2013 | 25.85 | 25.96 | 25.72 | 25.88 | 33,392,898 | +0.12(+0.45%) |
Oct 30, 2013 | 25.83 | 25.94 | 25.65 | 25.76 | 16,046,617 | +0.22(+0.85%) |
Oct 29, 2013 | 25.35 | 25.60 | 25.15 | 25.54 | 36,567,104 | +1.21(+4.99%) |
Oct 28, 2013 | 24.31 | 24.38 | 24.19 | 24.33 | 8,288,421 | +0.03(+0.14%) |
Oct 25, 2013 | 24.47 | 24.48 | 24.23 | 24.30 | 11,305,470 | +0.04(+0.18%) |
Oct 24, 2013 | 24.35 | 24.35 | 24.20 | 24.25 | 12,186,074 | +0.11(+0.44%) |
Oct 23, 2013 | 24.20 | 24.27 | 24.07 | 24.15 | 9,493,808 | -0.12(-0.48%) |
Oct 22, 2013 | 24.23 | 24.30 | 24.21 | 24.26 | 7,567,466 | +0.02(+0.07%) |
Oct 21, 2013 | 24.16 | 24.26 | 24.11 | 24.25 | 7,293,127 | +0.13(+0.55%) |
Oct 18, 2013 | 24.06 | 24.15 | 24.00 | 24.11 | 11,343,615 | +0.18(+0.77%) |
Oct 17, 2013 | 23.84 | 23.93 | 23.81 | 23.93 | 10,672,641 | +0.24(+1.01%) |
Oct 16, 2013 | 23.81 | 23.82 | 23.61 | 23.69 | 8,287,154 | +0.04(+0.16%) |
Oct 15, 2013 | 23.68 | 23.71 | 23.58 | 23.65 | 9,791,508 | -0.06(-0.23%) |
Oct 14, 2013 | 23.58 | 23.73 | 23.54 | 23.71 | 11,937,755 | +0.25(+1.07%) |
Oct 11, 2013 | 23.36 | 23.53 | 23.34 | 23.46 | 9,587,661 | +0.14(+0.60%) |
Oct 10, 2013 | 23.17 | 23.36 | 23.16 | 23.32 | 6,588,812 | +0.20(+0.87%) |
Oct 09, 2013 | 23.18 | 23.21 | 22.98 | 23.12 | 8,125,227 | -0.09(-0.41%) |
Oct 08, 2013 | 23.34 | 23.39 | 23.20 | 23.21 | 7,626,951 | -0.22(-0.95%) |
Oct 07, 2013 | 23.42 | 23.58 | 23.39 | 23.43 | 6,415,225 | -0.09(-0.40%) |
Oct 04, 2013 | 23.52 | 23.59 | 23.47 | 23.53 | 6,424,792 | -0.06(-0.26%) |
Oct 03, 2013 | 23.79 | 23.82 | 23.55 | 23.59 | 19,079,268 | +0.16(+0.67%) |
Oct 02, 2013 | 23.31 | 23.47 | 23.27 | 23.43 | 5,717,511 | +0.14(+0.62%) |
Oct 01, 2013 | 23.34 | 23.41 | 23.26 | 23.29 | 6,886,855 | -0.10(-0.43%) |
Sep 30, 2013 | 23.43 | 23.52 | 23.27 | 23.39 | 11,210,689 | -0.43(-1.80%) |
Sep 27, 2013 | 23.68 | 23.82 | 23.64 | 23.82 | 7,152,152 | +0.08(+0.33%) |
Sep 26, 2013 | 23.67 | 23.82 | 23.65 | 23.74 | 16,572,445 | +0.15(+0.64%) |
Sep 25, 2013 | 23.51 | 23.67 | 23.49 | 23.59 | 5,806,640 | +0.06(+0.26%) |
Sep 24, 2013 | 23.58 | 23.63 | 23.49 | 23.53 | 5,089,556 | +0.01(+0.02%) |
Sep 23, 2013 | 23.63 | 23.65 | 23.46 | 23.52 | 5,255,636 | -0.11(-0.45%) |
Sep 20, 2013 | 23.84 | 23.85 | 23.59 | 23.63 | 12,025,458 | +0.07(+0.31%) |
Sep 19, 2013 | 23.59 | 23.61 | 23.48 | 23.56 | 7,000,222 | -0.05(-0.21%) |
Sep 18, 2013 | 23.38 | 23.67 | 23.25 | 23.61 | 9,428,665 | +0.22(+0.95%) |
Sep 17, 2013 | 23.39 | 23.47 | 23.34 | 23.38 | 4,123,895 | -0.06(-0.24%) |
Sep 16, 2013 | 23.66 | 23.67 | 23.43 | 23.44 | 7,733,635 | +0.10(+0.43%) |
Sep 13, 2013 | 23.37 | 23.44 | 23.31 | 23.34 | 6,499,637 | -0.09(-0.38%) |
Sep 12, 2013 | 23.54 | 23.61 | 23.40 | 23.43 | 8,207,822 | -0.11(-0.45%) |
Sep 11, 2013 | 23.41 | 23.56 | 23.40 | 23.53 | 9,097,969 | +0.15(+0.64%) |
Sep 10, 2013 | 23.29 | 23.39 | 23.24 | 23.38 | 5,050,651 | +0.07(+0.31%) |
Sep 09, 2013 | 23.28 | 23.37 | 23.24 | 23.31 | 4,378,384 | +0.04(+0.17%) |
Sep 06, 2013 | 23.23 | 23.33 | 23.09 | 23.27 | 6,128,214 | +0.15(+0.65%) |
Sep 05, 2013 | 23.03 | 23.21 | 23.03 | 23.12 | 4,165,728 | +0.08(+0.34%) |
Sep 04, 2013 | 22.98 | 23.15 | 22.97 | 23.04 | 4,872,204 | +0.04(+0.19%) |
Sep 03, 2013 | 23.03 | 23.07 | 22.86 | 23.00 | 6,638,525 | +0.02(+0.07%) |
Aug 30, 2013 | 23.09 | 23.11 | 22.95 | 22.98 | 6,121,319 | -0.19(-0.82%) |
Aug 29, 2013 | 23.28 | 23.32 | 23.14 | 23.17 | 6,598,263 | -0.27(-1.14%) |
Aug 28, 2013 | 23.36 | 23.49 | 23.28 | 23.44 | 9,514,592 | +0.36(+1.57%) |
Aug 27, 2013 | 23.02 | 23.25 | 23.00 | 23.08 | 6,064,709 | +0.06(+0.27%) |
Aug 26, 2013 | 23.12 | 23.12 | 22.98 | 23.02 | 4,859,393 | -0.08(-0.36%) |
Aug 23, 2013 | 22.90 | 23.12 | 22.88 | 23.10 | 7,438,909 | +0.33(+1.47%) |
Aug 22, 2013 | 22.72 | 22.81 | 22.68 | 22.77 | 4,998,043 | +0.21(+0.94%) |
Aug 21, 2013 | 22.73 | 22.75 | 22.54 | 22.55 | 7,718,682 | -0.21(-0.90%) |
Aug 20, 2013 | 22.83 | 22.89 | 22.76 | 22.76 | 7,795,548 | -0.11(-0.49%) |
Aug 19, 2013 | 22.98 | 23.01 | 22.84 | 22.87 | 6,487,812 | -0.12(-0.53%) |
Aug 16, 2013 | 22.99 | 23.04 | 22.93 | 22.99 | 6,513,075 | +0.03(+0.12%) |
Aug 15, 2013 | 22.87 | 23.08 | 22.82 | 22.97 | 7,806,070 | -0.04(-0.17%) |
Aug 14, 2013 | 23.17 | 23.21 | 23.00 | 23.00 | 11,150,278 | -0.03(-0.12%) |
Aug 13, 2013 | 22.96 | 23.05 | 22.84 | 23.03 | 7,855,262 | +0.17(+0.75%) |
Aug 12, 2013 | 22.95 | 22.99 | 22.83 | 22.86 | 6,586,598 | -0.11(-0.46%) |
Aug 09, 2013 | 23.00 | 23.09 | 22.94 | 22.97 | 5,401,308 | -0.01(-0.02%) |
Aug 08, 2013 | 23.02 | 23.07 | 22.88 | 22.97 | 6,059,437 | +0.03(+0.12%) |
Aug 07, 2013 | 23.08 | 23.18 | 22.94 | 22.94 | 9,520,183 | -0.04(-0.17%) |
Aug 06, 2013 | 23.02 | 23.05 | 22.92 | 22.98 | 9,360,499 | -0.07(-0.31%) |
Aug 05, 2013 | 23.02 | 23.09 | 22.97 | 23.05 | 9,179,723 | +0.02(+0.10%) |
Aug 02, 2013 | 22.97 | 23.04 | 22.88 | 23.03 | 8,473,764 | +0.12(+0.50%) |
Aug 01, 2013 | 22.83 | 22.98 | 22.80 | 22.92 | 11,466,193 | +0.15(+0.68%) |
Jul 31, 2013 | 22.87 | 22.93 | 22.72 | 22.76 | 14,373,341 | -0.16(-0.72%) |
Jul 30, 2013 | 22.88 | 22.98 | 22.66 | 22.93 | 27,298,846 | -0.76(-3.20%) |
Jul 29, 2013 | 23.83 | 23.84 | 23.60 | 23.69 | 7,551,239 | -0.25(-1.06%) |
Jul 26, 2013 | 23.95 | 23.99 | 23.80 | 23.94 | 5,912,779 | -0.06(-0.25%) |
Jul 25, 2013 | 23.87 | 24.02 | 23.84 | 24.00 | 5,020,062 | +0.14(+0.58%) |
Jul 24, 2013 | 24.03 | 24.03 | 23.81 | 23.86 | 6,945,398 | -0.06(-0.25%) |
Jul 23, 2013 | 23.92 | 23.97 | 23.81 | 23.92 | 7,609,033 | +0.19(+0.81%) |
Jul 22, 2013 | 23.67 | 23.83 | 23.65 | 23.73 | 9,333,746 | +0.10(+0.44%) |
Jul 19, 2013 | 23.56 | 23.67 | 23.51 | 23.63 | 9,541,262 | +0.16(+0.70%) |
Jul 18, 2013 | 23.55 | 23.63 | 23.42 | 23.46 | 11,076,182 | +0.09(+0.38%) |
Jul 17, 2013 | 23.38 | 23.45 | 23.31 | 23.37 | 5,024,575 | +0.01(+0.02%) |
Jul 16, 2013 | 23.27 | 23.37 | 23.16 | 23.37 | 8,582,032 | +0.22(+0.95%) |
Jul 15, 2013 | 23.19 | 23.28 | 23.14 | 23.15 | 8,995,570 | -0.03(-0.12%) |
Jul 12, 2013 | 23.23 | 23.26 | 23.15 | 23.17 | 9,101,093 | -0.19(-0.82%) |
Jul 11, 2013 | 23.33 | 23.38 | 23.20 | 23.37 | 13,614,923 | +0.23(+1.00%) |
Jul 10, 2013 | 23.04 | 23.22 | 23.00 | 23.14 | 14,364,697 | +0.26(+1.13%) |
Jul 09, 2013 | 22.67 | 22.96 | 22.76 | 22.88 | 12,881,906 | +0.20(+0.90%) |
Jul 08, 2013 | 22.67 | 22.78 | 22.62 | 22.67 | 15,750,534 | +0.06(+0.27%) |
Jul 05, 2013 | 22.46 | 22.63 | 22.35 | 22.61 | 12,194,895 | -0.01(-0.02%) |
Jul 03, 2013 | 22.55 | 22.69 | 22.50 | 22.62 | 7,835,199 | -0.11(-0.48%) |
Jul 02, 2013 | 22.80 | 22.89 | 22.65 | 22.73 | 18,792,726 | -0.14(-0.62%) |
Jul 01, 2013 | 23.06 | 23.09 | 22.87 | 22.87 | 10,760,053 | -0.05(-0.24%) |
Jun 28, 2013 | 22.85 | 23.01 | 22.83 | 22.93 | 7,374,923 | -0.02(-0.10%) |
Jun 27, 2013 | 22.85 | 23.06 | 22.85 | 22.95 | 9,206,916 | -0.03(-0.12%) |
Jun 26, 2013 | 23.04 | 23.07 | 22.82 | 22.98 | 4,361,364 | +0.08(+0.36%) |
Jun 25, 2013 | 23.06 | 23.09 | 22.78 | 22.89 | 6,932,287 | +0.09(+0.39%) |
Jun 24, 2013 | 22.67 | 23.01 | 22.66 | 22.81 | 12,815,024 | -0.11(-0.48%) |
Jun 21, 2013 | 22.82 | 22.99 | 22.64 | 22.92 | 15,662,646 | +0.02(+0.10%) |
Jun 20, 2013 | 23.08 | 23.13 | 22.80 | 22.89 | 17,150,202 | -0.51(-2.16%) |
Jun 19, 2013 | 23.59 | 23.65 | 23.33 | 23.40 | 11,851,681 | -0.38(-1.59%) |
Jun 18, 2013 | 23.71 | 23.82 | 23.71 | 23.78 | 4,756,228 | +0.02(+0.07%) |
Jun 17, 2013 | 23.73 | 23.84 | 23.70 | 23.76 | 7,961,212 | +0.23(+0.98%) |
Jun 14, 2013 | 23.56 | 23.71 | 23.48 | 23.53 | 5,964,702 | -0.14(-0.58%) |
Jun 13, 2013 | 23.43 | 23.71 | 23.42 | 23.67 | 7,161,352 | +0.18(+0.75%) |
Jun 12, 2013 | 23.81 | 23.82 | 23.43 | 23.49 | 7,335,951 | -0.18(-0.74%) |
Jun 11, 2013 | 23.47 | 23.76 | 23.45 | 23.67 | 7,476,754 | -0.10(-0.44%) |
Jun 10, 2013 | 23.65 | 23.87 | 23.60 | 23.77 | 8,292,707 | +0.18(+0.77%) |
Jun 07, 2013 | 23.63 | 23.70 | 23.49 | 23.59 | 9,665,005 | -0.11(-0.46%) |
Jun 06, 2013 | 23.59 | 23.71 | 23.46 | 23.70 | 8,205,204 | +0.15(+0.65%) |
Jun 05, 2013 | 23.64 | 23.73 | 23.52 | 23.55 | 7,740,701 | -0.20(-0.86%) |
Jun 04, 2013 | 23.76 | 23.83 | 23.64 | 23.75 | 7,036,055 | -0.10(-0.41%) |
Jun 03, 2013 | 23.66 | 23.88 | 23.62 | 23.85 | 7,278,330 | +0.28(+1.19%) |
May 31, 2013 | 23.83 | 23.86 | 23.56 | 23.57 | 10,133,631 | -0.42(-1.74%) |
May 30, 2013 | 24.03 | 24.05 | 23.88 | 23.99 | 6,275,899 | +0.01(+0.05%) |
May 29, 2013 | 23.88 | 24.06 | 23.84 | 23.98 | 6,920,733 | +0.03(+0.11%) |
May 28, 2013 | 24.14 | 24.16 | 23.93 | 23.95 | 6,758,022 | +0.04(+0.18%) |
May 24, 2013 | 23.83 | 23.92 | 23.76 | 23.91 | 9,594,331 | -0.12(-0.48%) |
May 23, 2013 | 23.75 | 24.03 | 23.60 | 24.02 | 10,225,018 | +0.25(+1.04%) |
May 22, 2013 | 24.04 | 24.19 | 23.74 | 23.77 | 9,041,516 | -0.15(-0.64%) |
May 21, 2013 | 23.71 | 24.06 | 23.71 | 23.93 | 8,738,619 | +0.09(+0.37%) |
May 20, 2013 | 23.63 | 23.94 | 23.62 | 23.84 | 11,091,769 | +0.24(+1.02%) |
May 17, 2013 | 23.52 | 23.62 | 23.48 | 23.60 | 6,768,776 | +0.12(+0.49%) |
May 16, 2013 | 23.61 | 23.60 | 23.42 | 23.48 | 9,625,201 | -0.13(-0.53%) |
May 15, 2013 | 23.55 | 23.65 | 23.48 | 23.61 | 8,183,882 | -0.02(-0.09%) |
May 13, 2013 | 23.64 | 23.68 | 23.52 | 23.63 | 8,115,601 | -0.09(-0.37%) |
May 10, 2013 | 23.71 | 23.74 | 23.54 | 23.72 | 7,806,529 | -0.05(-0.21%) |
May 09, 2013 | 23.82 | 23.95 | 23.75 | 23.77 | 9,853,815 | -0.20(-0.85%) |
May 08, 2013 | 23.84 | 24.04 | 23.83 | 23.97 | 9,494,742 | +0.06(+0.25%) |
May 07, 2013 | 23.89 | 24.02 | 23.80 | 23.91 | 10,688,473 | +0.05(+0.23%) |
May 06, 2013 | 23.92 | 23.95 | 23.80 | 23.86 | 7,270,674 | +0.01(+0.02%) |
May 03, 2013 | 23.89 | 23.93 | 23.85 | 23.85 | 12,358,658 | +0.23(+0.99%) |
May 02, 2013 | 23.59 | 23.68 | 23.50 | 23.62 | 10,205,282 | +0.11(+0.48%) |
May 01, 2013 | 23.75 | 23.78 | 23.46 | 23.50 | 12,075,338 | -0.15(-0.64%) |
Apr 30, 2013 | 23.70 | 23.73 | 23.50 | 23.66 | 19,034,716 | +0.53(+2.28%) |
Apr 29, 2013 | 22.91 | 23.23 | 22.90 | 23.13 | 11,334,580 | +0.23(+1.02%) |
Apr 26, 2013 | 22.80 | 22.97 | 22.88 | 22.90 | 7,850,618 | -0.04(-0.19%) |
Apr 25, 2013 | 23.03 | 23.21 | 22.92 | 22.94 | 10,960,495 | +0.11(+0.48%) |
Apr 24, 2013 | 22.73 | 22.91 | 22.72 | 22.83 | 9,552,532 | +0.25(+1.11%) |
Apr 23, 2013 | 22.38 | 22.59 | 22.36 | 22.58 | 12,197,486 | +0.25(+1.14%) |
Apr 22, 2013 | 22.20 | 22.38 | 22.12 | 22.33 | 13,043,382 | +0.09(+0.39%) |
Apr 19, 2013 | 22.28 | 22.32 | 22.19 | 22.24 | 16,144,781 | -0.05(-0.24%) |
Apr 18, 2013 | 21.93 | 22.40 | 21.77 | 22.29 | 18,248,442 | +0.47(+2.14%) |
Apr 17, 2013 | 22.07 | 22.08 | 21.81 | 21.83 | 20,898,846 | -0.50(-2.24%) |
Apr 16, 2013 | 22.38 | 22.45 | 22.25 | 22.33 | 11,423,316 | +0.10(+0.46%) |
Apr 15, 2013 | 22.24 | 22.40 | 22.20 | 22.22 | 17,129,896 | -0.33(-1.47%) |
Apr 12, 2013 | 22.55 | 22.60 | 22.32 | 22.55 | 8,042,846 | -0.11(-0.50%) |
Apr 11, 2013 | 22.62 | 22.77 | 22.55 | 22.67 | 8,597,082 | +0.11(+0.51%) |
Apr 10, 2013 | 22.72 | 22.76 | 22.46 | 22.55 | 11,606,963 | -0.10(-0.43%) |
Apr 09, 2013 | 22.43 | 22.74 | 22.39 | 22.65 | 9,041,007 | +0.29(+1.29%) |
Apr 08, 2013 | 22.38 | 22.43 | 22.27 | 22.36 | 8,586,834 | -0.16(-0.72%) |
Apr 05, 2013 | 22.27 | 22.53 | 22.25 | 22.53 | 7,961,276 | +0.13(+0.58%) |
Apr 04, 2013 | 22.49 | 22.58 | 22.34 | 22.40 | 11,002,568 | -0.34(-1.48%) |
Apr 03, 2013 | 22.91 | 22.95 | 22.67 | 22.73 | 11,254,915 | -0.13(-0.57%) |
Apr 02, 2013 | 22.90 | 22.91 | 22.81 | 22.86 | 12,934,720 | +0.07(+0.31%) |
Apr 01, 2013 | 22.98 | 23.00 | 22.70 | 22.79 | 7,718,964 | -0.18(-0.80%) |
Mar 28, 2013 | 22.96 | 23.01 | 22.71 | 22.98 | 10,441,579 | +0.05(+0.21%) |
Mar 27, 2013 | 22.73 | 22.96 | 22.64 | 22.93 | 8,313,991 | -0.03(-0.14%) |
Mar 26, 2013 | 22.79 | 22.98 | 22.79 | 22.96 | 11,397,194 | +0.20(+0.86%) |
Mar 25, 2013 | 22.84 | 22.87 | 22.71 | 22.77 | 10,560,476 | -0.02(-0.10%) |
Mar 22, 2013 | 22.80 | 22.87 | 22.61 | 22.79 | 18,213,956 | +0.60(+2.71%) |
Mar 21, 2013 | 22.06 | 22.33 | 22.03 | 22.19 | 10,830,768 | +0.04(+0.17%) |
Mar 20, 2013 | 22.23 | 22.27 | 22.07 | 22.15 | 9,105,053 | -0.10(-0.44%) |
Mar 19, 2013 | 22.26 | 22.26 | 22.08 | 22.25 | 9,401,759 | +0.18(+0.84%) |
Mar 18, 2013 | 22.11 | 22.22 | 21.98 | 22.06 | 8,664,237 | -0.23(-1.02%) |
Mar 15, 2013 | 22.03 | 22.29 | 21.98 | 22.29 | 14,637,851 | +0.04(+0.20%) |
Mar 14, 2013 | 21.86 | 22.26 | 21.84 | 22.25 | 10,150,068 | +0.44(+2.02%) |
Mar 13, 2013 | 21.81 | 21.90 | 21.76 | 21.81 | 10,997,239 | -0.12(-0.54%) |
Mar 12, 2013 | 22.02 | 22.08 | 21.90 | 21.92 | 10,196,560 | -0.10(-0.47%) |
Mar 11, 2013 | 21.99 | 22.06 | 21.90 | 22.03 | 12,068,942 | +0.11(+0.52%) |
Mar 08, 2013 | 22.00 | 22.02 | 21.90 | 21.91 | 13,875,263 | -0.14(-0.64%) |
Mar 07, 2013 | 22.08 | 22.13 | 22.04 | 22.06 | 11,287,669 | -0.03(-0.15%) |
Mar 06, 2013 | 22.08 | 22.15 | 22.03 | 22.09 | 15,816,273 | +0.12(+0.57%) |
Mar 05, 2013 | 22.04 | 22.06 | 21.92 | 21.96 | 13,207,387 | +0.10(+0.47%) |
Mar 04, 2013 | 21.94 | 21.95 | 21.71 | 21.86 | 11,115,187 | -0.02(-0.10%) |
Mar 01, 2013 | 21.79 | 21.95 | 21.70 | 21.88 | 10,912,532 | -0.04(-0.17%) |
Feb 28, 2013 | 22.03 | 22.08 | 21.92 | 21.92 | 14,296,236 | -0.16(-0.71%) |
Feb 27, 2013 | 21.95 | 22.17 | 21.92 | 22.08 | 14,677,142 | +0.05(+0.25%) |
Feb 26, 2013 | 22.02 | 22.11 | 21.87 | 22.02 | 14,130,285 | +0.10(+0.47%) |
Feb 25, 2013 | 22.34 | 22.49 | 21.92 | 21.92 | 22,791,810 | -0.78(-3.42%) |
Feb 22, 2013 | 22.11 | 22.89 | 22.01 | 22.70 | 29,724,250 | +0.56(+2.55%) |
Feb 21, 2013 | 22.09 | 22.20 | 21.79 | 22.13 | 15,851,550 | -0.01(-0.02%) |
Feb 20, 2013 | 22.44 | 22.47 | 22.13 | 22.14 | 22,661,102 | -0.41(-1.83%) |
Feb 19, 2013 | 22.48 | 22.58 | 22.47 | 22.55 | 24,081,836 | -0.21(-0.93%) |
Feb 15, 2013 | 22.70 | 22.82 | 22.70 | 22.76 | 24,441,334 | -0.17(-0.73%) |
Feb 14, 2013 | 22.71 | 23.03 | 22.68 | 22.93 | 20,642,064 | -0.10(-0.45%) |
Feb 13, 2013 | 23.17 | 23.24 | 22.98 | 23.03 | 16,473,177 | -0.19(-0.82%) |
Feb 12, 2013 | 23.06 | 23.28 | 23.02 | 23.22 | 19,050,984 | +0.18(+0.77%) |
Feb 11, 2013 | 23.02 | 23.09 | 22.80 | 23.04 | 16,405,185 | -0.09(-0.37%) |
Feb 08, 2013 | 23.02 | 23.31 | 23.02 | 23.13 | 15,835,091 | +0.01(+0.02%) |
Feb 07, 2013 | 23.39 | 23.49 | 23.04 | 23.13 | 11,688,544 | -0.44(-1.89%) |
Feb 06, 2013 | 23.35 | 23.58 | 23.31 | 23.57 | 18,262,304 | +0.20(+0.87%) |
Feb 04, 2013 | 23.51 | 23.64 | 23.31 | 23.37 | 13,028,517 | -0.62(-2.59%) |