Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 37.56 | 37.76 | 37.43 | 37.69 | 6,424,073 | +0.28(+0.74%) |
Feb 27, 2014 | 36.52 | 37.51 | 36.49 | 37.42 | 6,324,957 | +0.72(+1.95%) |
Feb 26, 2014 | 36.61 | 36.93 | 36.46 | 36.70 | 4,175,470 | +0.20(+0.56%) |
Feb 25, 2014 | 36.49 | 36.85 | 36.47 | 36.50 | 5,057,188 | +0.02(+0.06%) |
Feb 24, 2014 | 36.58 | 36.96 | 36.47 | 36.48 | 9,055,001 | -0.03(-0.07%) |
Feb 21, 2014 | 36.24 | 36.72 | 35.99 | 36.50 | 6,683,008 | +0.32(+0.88%) |
Feb 20, 2014 | 35.83 | 36.32 | 35.82 | 36.19 | 6,149,630 | +0.49(+1.36%) |
Feb 19, 2014 | 35.57 | 37.50 | 35.51 | 35.70 | 19,339,600 | +1.72(+5.05%) |
Feb 18, 2014 | 34.71 | 34.84 | 33.40 | 33.98 | 15,606,831 | -0.82(-2.36%) |
Feb 14, 2014 | 34.78 | 34.80 | 34.80 | 34.80 | 50,286,668 | +0.06(+0.18%) |
Feb 13, 2014 | 34.24 | 34.88 | 34.13 | 34.74 | 10,881,775 | +0.38(+1.12%) |
Feb 12, 2014 | 34.47 | 34.55 | 34.03 | 34.36 | 12,297,263 | -0.21(-0.60%) |
Feb 11, 2014 | 34.99 | 35.17 | 34.51 | 34.56 | 7,136,954 | -0.27(-0.79%) |
Feb 10, 2014 | 34.98 | 35.55 | 34.80 | 34.84 | 6,173,243 | -0.18(-0.50%) |
Feb 07, 2014 | 34.42 | 35.06 | 34.38 | 35.01 | 4,478,948 | +0.62(+1.80%) |
Feb 06, 2014 | 34.13 | 34.48 | 34.03 | 34.39 | 3,868,647 | +0.33(+0.96%) |
Feb 05, 2014 | 33.42 | 34.17 | 32.93 | 34.07 | 5,899,552 | +0.42(+1.26%) |
Feb 04, 2014 | 33.83 | 34.36 | 33.37 | 33.65 | 6,044,169 | -0.18(-0.54%) |
Feb 03, 2014 | 34.61 | 34.83 | 33.78 | 33.83 | 6,209,409 | -0.71(-2.05%) |
Jan 31, 2014 | 34.42 | 34.91 | 34.41 | 34.53 | 4,943,556 | -0.26(-0.74%) |
Jan 30, 2014 | 34.42 | 35.29 | 34.03 | 34.79 | 5,674,094 | +0.45(+1.31%) |
Jan 29, 2014 | 34.71 | 35.12 | 34.32 | 34.34 | 6,421,591 | -0.80(-2.27%) |
Jan 28, 2014 | 34.69 | 35.33 | 34.54 | 35.14 | 5,652,541 | +0.47(+1.35%) |
Jan 27, 2014 | 34.86 | 35.03 | 34.44 | 34.67 | 5,326,313 | -0.13(-0.38%) |
Jan 24, 2014 | 35.73 | 35.73 | 34.80 | 34.81 | 5,327,944 | -1.04(-2.91%) |
Jan 23, 2014 | 36.19 | 36.61 | 35.60 | 35.85 | 5,656,886 | -0.42(-1.15%) |
Jan 22, 2014 | 36.88 | 36.99 | 36.14 | 36.27 | 4,369,508 | -0.61(-1.65%) |
Jan 21, 2014 | 36.98 | 37.25 | 36.80 | 36.88 | 3,895,340 | +0.10(+0.29%) |
Jan 17, 2014 | 37.22 | 36.77 | 36.77 | 36.77 | 13,640,758 | -0.40(-1.06%) |
Jan 16, 2014 | 36.96 | 37.26 | 36.83 | 37.17 | 2,854,023 | +0.00(+0.01%) |
Jan 15, 2014 | 36.88 | 37.20 | 36.83 | 37.16 | 4,605,348 | +0.41(+1.13%) |
Jan 14, 2014 | 36.49 | 37.26 | 36.43 | 36.75 | 7,201,397 | +0.15(+0.42%) |
Jan 13, 2014 | 36.68 | 37.06 | 36.42 | 36.60 | 6,721,581 | -0.23(-0.62%) |
Jan 10, 2014 | 36.01 | 36.94 | 35.91 | 36.82 | 7,257,578 | +0.92(+2.57%) |
Jan 09, 2014 | 34.89 | 36.15 | 34.85 | 35.90 | 9,923,178 | +0.96(+2.75%) |
Jan 08, 2014 | 34.28 | 35.20 | 34.22 | 34.94 | 8,692,395 | +0.46(+1.35%) |
Jan 07, 2014 | 34.26 | 34.52 | 33.75 | 34.47 | 5,612,384 | +0.22(+0.64%) |
Jan 06, 2014 | 34.88 | 34.96 | 34.18 | 34.25 | 5,487,401 | -0.46(-1.33%) |
Jan 03, 2014 | 35.06 | 35.14 | 34.58 | 34.72 | 3,038,215 | -0.24(-0.69%) |
Jan 02, 2014 | 34.86 | 35.42 | 34.75 | 34.96 | 4,625,002 | +0.10(+0.28%) |
Dec 31, 2013 | 34.67 | 34.86 | 34.86 | 34.86 | 13,764,430 | +0.18(+0.53%) |
Dec 30, 2013 | 34.65 | 34.81 | 34.14 | 34.68 | 2,953,523 | +0.10(+0.30%) |
Dec 27, 2013 | 34.80 | 34.87 | 34.32 | 34.57 | 2,594,946 | -0.23(-0.65%) |
Dec 26, 2013 | 34.76 | 35.08 | 34.70 | 34.80 | 1,687,790 | +0.15(+0.44%) |
Dec 24, 2013 | 34.53 | 34.95 | 34.53 | 34.65 | 1,276,047 | +0.07(+0.22%) |
Dec 23, 2013 | 34.37 | 34.82 | 34.12 | 34.57 | 3,434,462 | +0.47(+1.37%) |
Dec 20, 2013 | 33.86 | 34.17 | 33.86 | 34.11 | 5,485,449 | -0.00(-0.01%) |
Dec 19, 2013 | 33.90 | 34.37 | 33.83 | 34.11 | 3,322,395 | -0.03(-0.10%) |
Dec 18, 2013 | 34.22 | 34.44 | 33.40 | 34.14 | 5,262,177 | -0.21(-0.61%) |
Dec 17, 2013 | 33.75 | 34.47 | 33.73 | 34.35 | 6,379,669 | +0.45(+1.33%) |
Dec 16, 2013 | 33.74 | 34.06 | 33.28 | 33.90 | 5,463,783 | +0.16(+0.48%) |
Dec 13, 2013 | 33.88 | 34.12 | 33.69 | 33.74 | 3,578,805 | -0.02(-0.05%) |
Dec 12, 2013 | 34.03 | 34.20 | 33.72 | 33.76 | 4,053,354 | -0.36(-1.07%) |
Dec 11, 2013 | 34.41 | 34.41 | 34.02 | 34.12 | 3,362,291 | -0.25(-0.73%) |
Dec 10, 2013 | 34.64 | 34.96 | 34.28 | 34.37 | 4,497,860 | -0.27(-0.79%) |
Dec 09, 2013 | 34.87 | 35.02 | 34.52 | 34.64 | 4,837,258 | -0.22(-0.64%) |
Dec 06, 2013 | 35.59 | 35.63 | 34.82 | 34.87 | 4,764,592 | -0.38(-1.07%) |
Dec 05, 2013 | 35.65 | 35.81 | 35.12 | 35.25 | 9,593,614 | -0.22(-0.61%) |
Dec 04, 2013 | 33.97 | 35.52 | 33.66 | 35.46 | 28,387,456 | +3.42(+10.68%) |
Dec 03, 2013 | 32.45 | 32.54 | 31.97 | 32.04 | 3,565,375 | -0.42(-1.30%) |
Dec 02, 2013 | 32.59 | 32.88 | 32.44 | 32.46 | 3,030,882 | -0.06(-0.17%) |
Nov 29, 2013 | 32.44 | 32.90 | 32.29 | 32.52 | 1,209,652 | +0.13(+0.41%) |
Nov 27, 2013 | 32.11 | 32.56 | 32.10 | 32.39 | 2,900,023 | +0.32(+1.01%) |
Nov 26, 2013 | 32.07 | 32.28 | 31.82 | 32.06 | 2,814,822 | +0.10(+0.33%) |
Nov 25, 2013 | 32.16 | 32.23 | 31.91 | 31.96 | 5,054,106 | -0.23(-0.72%) |
Nov 22, 2013 | 32.18 | 32.23 | 31.92 | 32.19 | 3,320,597 | +0.09(+0.27%) |
Nov 21, 2013 | 32.23 | 32.31 | 31.96 | 32.10 | 2,573,674 | +0.02(+0.07%) |
Nov 20, 2013 | 32.13 | 32.27 | 31.96 | 32.08 | 2,847,164 | -0.00(-0.01%) |
Nov 19, 2013 | 32.29 | 32.45 | 32.03 | 32.08 | 4,454,909 | -0.27(-0.85%) |
Nov 18, 2013 | 32.77 | 32.95 | 32.31 | 32.36 | 4,117,436 | -0.39(-1.18%) |
Nov 15, 2013 | 32.69 | 32.97 | 32.60 | 32.74 | 5,871,596 | +0.03(+0.09%) |
Nov 14, 2013 | 32.73 | 32.91 | 32.43 | 32.72 | 3,413,986 | +0.21(+0.66%) |
Nov 12, 2013 | 32.66 | 32.83 | 32.26 | 32.50 | 6,009,987 | -0.33(-1.01%) |
Nov 11, 2013 | 32.74 | 32.98 | 32.54 | 32.83 | 4,314,012 | +0.17(+0.52%) |
Nov 08, 2013 | 31.44 | 32.72 | 31.28 | 32.66 | 9,417,390 | +1.28(+4.08%) |
Nov 07, 2013 | 31.43 | 31.83 | 31.35 | 31.38 | 6,880,183 | -0.13(-0.42%) |
Nov 06, 2013 | 31.15 | 31.61 | 31.15 | 31.51 | 6,431,308 | +0.32(+1.02%) |
Nov 05, 2013 | 31.58 | 31.75 | 30.86 | 31.20 | 12,588,579 | -1.21(-3.74%) |
Nov 04, 2013 | 32.17 | 32.53 | 32.05 | 32.41 | 4,501,328 | +0.40(+1.25%) |
Nov 01, 2013 | 32.01 | 32.18 | 31.76 | 32.01 | 3,900,428 | -0.10(-0.31%) |
Oct 31, 2013 | 32.17 | 32.38 | 31.87 | 32.10 | 3,379,337 | -0.11(-0.36%) |
Oct 30, 2013 | 32.33 | 32.52 | 31.97 | 32.22 | 2,846,179 | +0.02(+0.07%) |
Oct 29, 2013 | 32.35 | 32.61 | 31.84 | 32.20 | 4,467,347 | -0.32(-0.98%) |
Oct 28, 2013 | 32.31 | 32.85 | 32.24 | 32.51 | 8,335,854 | +1.30(+4.17%) |
Oct 25, 2013 | 31.29 | 31.36 | 30.87 | 31.21 | 3,773,399 | -0.08(-0.24%) |
Oct 24, 2013 | 31.53 | 31.53 | 30.79 | 31.29 | 5,165,626 | -0.36(-1.14%) |
Oct 23, 2013 | 31.98 | 32.04 | 31.44 | 31.65 | 3,391,217 | -0.49(-1.52%) |
Oct 22, 2013 | 32.16 | 32.27 | 31.76 | 32.14 | 6,282,030 | -0.02(-0.07%) |
Oct 21, 2013 | 32.11 | 32.41 | 31.82 | 32.16 | 7,365,331 | +0.12(+0.38%) |
Oct 18, 2013 | 31.74 | 32.23 | 31.05 | 32.04 | 12,667,221 | +0.84(+2.68%) |
Oct 17, 2013 | 31.14 | 31.40 | 31.04 | 31.20 | 4,063,634 | +0.09(+0.29%) |
Oct 16, 2013 | 30.74 | 31.45 | 30.57 | 31.11 | 4,037,423 | +0.56(+1.84%) |
Oct 15, 2013 | 30.61 | 31.12 | 30.34 | 30.55 | 2,539,254 | -0.14(-0.45%) |
Oct 14, 2013 | 30.48 | 30.77 | 30.42 | 30.69 | 2,942,107 | +0.23(+0.75%) |
Oct 11, 2013 | 30.76 | 30.79 | 30.23 | 30.46 | 4,546,821 | -0.35(-1.15%) |
Oct 10, 2013 | 31.16 | 31.20 | 30.59 | 30.81 | 6,305,434 | +0.07(+0.22%) |
Oct 09, 2013 | 31.24 | 31.24 | 30.42 | 30.74 | 8,730,393 | -0.34(-1.08%) |
Oct 08, 2013 | 31.90 | 31.99 | 30.88 | 31.08 | 5,017,960 | -0.87(-2.72%) |
Oct 07, 2013 | 31.94 | 32.34 | 31.88 | 31.95 | 3,560,173 | -0.27(-0.84%) |
Oct 04, 2013 | 31.57 | 32.27 | 31.46 | 32.22 | 6,993,344 | +0.68(+2.16%) |
Oct 03, 2013 | 31.65 | 31.87 | 31.35 | 31.54 | 3,812,955 | -0.31(-0.98%) |
Oct 02, 2013 | 31.08 | 31.85 | 31.07 | 31.85 | 5,567,303 | +0.44(+1.39%) |
Oct 01, 2013 | 31.27 | 31.79 | 31.14 | 31.41 | 4,932,253 | +0.07(+0.23%) |
Sep 27, 2013 | 31.41 | 31.77 | 31.27 | 31.34 | 3,289,554 | -0.28(-0.88%) |
Sep 26, 2013 | 31.97 | 31.97 | 31.51 | 31.62 | 3,832,679 | -0.25(-0.78%) |
Sep 25, 2013 | 31.52 | 32.15 | 31.37 | 31.87 | 9,796,072 | +0.90(+2.90%) |
Sep 24, 2013 | 31.02 | 31.30 | 30.79 | 30.97 | 7,488,203 | +0.01(+0.04%) |
Sep 23, 2013 | 30.99 | 31.22 | 30.78 | 30.96 | 4,033,601 | -0.04(-0.13%) |
Sep 20, 2013 | 31.20 | 31.37 | 30.77 | 31.00 | 9,494,964 | +0.31(+0.99%) |
Sep 19, 2013 | 30.91 | 31.13 | 30.55 | 30.69 | 7,706,432 | -0.13(-0.43%) |
Sep 18, 2013 | 29.90 | 30.89 | 29.76 | 30.82 | 6,773,356 | +0.93(+3.11%) |
Sep 17, 2013 | 29.85 | 30.05 | 29.54 | 29.89 | 7,109,809 | +0.01(+0.04%) |
Sep 16, 2013 | 29.06 | 30.26 | 29.05 | 29.88 | 8,909,718 | +1.02(+3.53%) |
Sep 13, 2013 | 28.53 | 29.26 | 28.53 | 28.86 | 5,313,883 | -0.08(-0.28%) |
Sep 12, 2013 | 29.44 | 29.60 | 28.69 | 28.94 | 5,771,698 | -0.57(-1.93%) |
Sep 11, 2013 | 29.74 | 29.77 | 29.08 | 29.51 | 4,442,109 | +0.08(+0.26%) |
Sep 10, 2013 | 29.22 | 29.76 | 29.10 | 29.44 | 4,904,503 | +0.28(+0.96%) |
Sep 09, 2013 | 29.08 | 29.50 | 28.95 | 29.16 | 6,392,719 | +0.24(+0.83%) |
Sep 06, 2013 | 28.77 | 29.22 | 28.66 | 28.92 | 4,657,255 | +0.25(+0.87%) |
Sep 05, 2013 | 28.65 | 28.88 | 28.38 | 28.67 | 3,623,476 | +0.04(+0.15%) |
Sep 04, 2013 | 28.44 | 28.78 | 28.21 | 28.62 | 2,278,380 | +0.09(+0.31%) |
Sep 03, 2013 | 28.66 | 28.96 | 28.47 | 28.53 | 4,537,137 | +0.19(+0.68%) |
Aug 30, 2013 | 28.27 | 28.54 | 28.17 | 28.34 | 4,428,039 | +0.15(+0.53%) |
Aug 29, 2013 | 28.24 | 28.43 | 28.09 | 28.19 | 3,309,204 | -0.08(-0.29%) |
Aug 28, 2013 | 28.67 | 28.80 | 28.03 | 28.28 | 5,831,730 | -0.53(-1.84%) |
Aug 27, 2013 | 28.95 | 29.22 | 28.79 | 28.81 | 3,642,011 | -0.54(-1.84%) |
Aug 26, 2013 | 29.14 | 29.90 | 29.14 | 29.34 | 4,283,166 | +0.41(+1.43%) |
Aug 23, 2013 | 28.91 | 28.97 | 28.74 | 28.93 | 3,326,853 | +0.06(+0.20%) |
Aug 22, 2013 | 28.59 | 29.00 | 28.54 | 28.88 | 2,982,536 | +0.43(+1.53%) |
Aug 21, 2013 | 27.98 | 28.61 | 27.95 | 28.44 | 6,466,116 | +0.46(+1.66%) |
Aug 20, 2013 | 27.87 | 28.18 | 27.64 | 27.98 | 4,220,367 | +0.21(+0.75%) |
Aug 19, 2013 | 27.97 | 28.08 | 27.77 | 27.77 | 5,916,550 | -0.20(-0.71%) |
Aug 16, 2013 | 28.27 | 28.35 | 27.79 | 27.97 | 6,208,922 | -0.39(-1.39%) |
Aug 15, 2013 | 27.72 | 28.49 | 27.65 | 28.36 | 6,894,085 | +0.36(+1.30%) |
Aug 14, 2013 | 27.94 | 28.40 | 27.89 | 28.00 | 4,263,395 | -0.24(-0.83%) |
Aug 13, 2013 | 28.26 | 28.43 | 28.07 | 28.24 | 6,436,308 | -0.01(-0.05%) |
Aug 12, 2013 | 27.81 | 28.30 | 27.69 | 28.25 | 6,501,353 | +0.28(+0.99%) |
Aug 09, 2013 | 28.43 | 28.67 | 27.65 | 27.97 | 8,682,985 | -0.54(-1.91%) |
Aug 08, 2013 | 28.54 | 29.01 | 28.38 | 28.52 | 7,566,016 | +0.30(+1.07%) |
Aug 07, 2013 | 28.60 | 28.62 | 27.51 | 28.21 | 10,770,431 | +0.05(+0.18%) |
Aug 06, 2013 | 28.75 | 28.75 | 27.71 | 28.16 | 10,146,000 | -0.53(-1.84%) |
Aug 05, 2013 | 28.68 | 28.91 | 28.51 | 28.69 | 4,870,156 | -0.04(-0.13%) |
Aug 02, 2013 | 29.08 | 29.18 | 28.50 | 28.73 | 6,405,020 | -0.39(-1.35%) |
Aug 01, 2013 | 29.48 | 29.61 | 28.96 | 29.12 | 8,554,423 | -0.00(-0.02%) |
Jul 31, 2013 | 29.30 | 29.63 | 28.98 | 29.13 | 9,524,988 | -0.18(-0.62%) |
Jul 30, 2013 | 29.23 | 30.23 | 29.16 | 29.31 | 27,625,370 | -0.75(-2.50%) |
Jul 29, 2013 | 26.80 | 30.13 | 26.64 | 30.06 | 38,072,192 | +3.16(+11.77%) |
Jul 26, 2013 | 26.74 | 26.97 | 26.52 | 26.89 | 3,260,374 | +0.13(+0.49%) |
Jul 25, 2013 | 26.52 | 26.89 | 26.38 | 26.76 | 4,857,383 | +0.05(+0.20%) |
Jul 24, 2013 | 26.86 | 26.97 | 26.42 | 26.71 | 4,606,598 | -0.18(-0.68%) |
Jul 23, 2013 | 27.19 | 27.23 | 26.88 | 26.89 | 4,599,390 | -0.23(-0.86%) |
Jul 22, 2013 | 27.40 | 27.58 | 27.11 | 27.13 | 3,726,140 | -0.20(-0.73%) |
Jul 19, 2013 | 27.29 | 27.49 | 27.16 | 27.33 | 3,894,166 | +0.14(+0.52%) |
Jul 18, 2013 | 27.33 | 27.61 | 27.15 | 27.19 | 4,939,165 | -0.09(-0.33%) |
Jul 17, 2013 | 27.12 | 27.39 | 27.00 | 27.28 | 3,151,901 | +0.36(+1.32%) |
Jul 16, 2013 | 27.52 | 27.60 | 26.74 | 26.92 | 4,901,820 | -0.62(-2.24%) |
Jul 15, 2013 | 27.44 | 27.57 | 26.91 | 27.54 | 5,130,625 | +0.18(+0.65%) |
Jul 12, 2013 | 27.04 | 27.85 | 27.04 | 27.36 | 5,656,308 | -0.51(-1.82%) |
Jul 11, 2013 | 27.29 | 27.88 | 27.19 | 27.87 | 8,148,627 | +1.00(+3.71%) |
Jul 10, 2013 | 26.95 | 27.11 | 26.57 | 26.87 | 4,748,755 | -0.05(-0.20%) |
Jul 09, 2013 | 26.47 | 27.08 | 26.44 | 26.92 | 6,664,332 | +0.64(+2.44%) |
Jul 08, 2013 | 26.23 | 26.47 | 26.15 | 26.28 | 3,902,431 | +0.21(+0.81%) |
Jul 05, 2013 | 26.15 | 26.19 | 25.59 | 26.07 | 5,370,776 | +0.06(+0.25%) |
Jul 03, 2013 | 25.55 | 26.03 | 25.55 | 26.01 | 3,781,339 | +0.47(+1.85%) |
Jul 02, 2013 | 25.39 | 25.83 | 25.16 | 25.53 | 8,670,932 | +0.23(+0.92%) |
Jul 01, 2013 | 25.74 | 25.89 | 25.29 | 25.30 | 10,572,618 | -0.18(-0.71%) |
Jun 28, 2013 | 25.99 | 26.26 | 25.48 | 25.48 | 13,922,911 | -0.58(-2.21%) |
Jun 27, 2013 | 26.45 | 26.45 | 25.90 | 26.06 | 8,380,555 | -0.22(-0.85%) |
Jun 26, 2013 | 26.11 | 26.59 | 25.86 | 26.28 | 5,934,954 | +0.30(+1.16%) |
Jun 25, 2013 | 26.37 | 26.43 | 25.96 | 25.98 | 7,535,402 | -0.22(-0.83%) |
Jun 24, 2013 | 26.77 | 26.77 | 25.95 | 26.20 | 7,788,656 | -0.94(-3.47%) |
Jun 21, 2013 | 27.51 | 27.55 | 26.89 | 27.14 | 10,625,145 | -0.26(-0.95%) |
Jun 20, 2013 | 27.67 | 27.80 | 27.21 | 27.40 | 8,963,307 | -0.80(-2.82%) |
Jun 19, 2013 | 28.15 | 28.46 | 27.93 | 28.20 | 8,143,156 | +0.17(+0.60%) |
Jun 18, 2013 | 27.45 | 28.13 | 27.45 | 28.03 | 5,324,353 | +0.56(+2.03%) |
Jun 17, 2013 | 27.54 | 27.62 | 27.27 | 27.47 | 5,938,306 | +0.05(+0.17%) |
Jun 14, 2013 | 27.49 | 27.69 | 27.21 | 27.42 | 6,276,902 | -0.16(-0.58%) |
Jun 13, 2013 | 27.00 | 27.61 | 27.00 | 27.58 | 5,104,264 | +0.32(+1.17%) |
Jun 12, 2013 | 28.07 | 28.22 | 27.18 | 27.27 | 7,382,470 | -0.63(-2.27%) |
Jun 11, 2013 | 28.51 | 28.51 | 27.87 | 27.90 | 5,004,896 | -0.89(-3.11%) |
Jun 10, 2013 | 29.02 | 29.16 | 28.61 | 28.79 | 4,163,539 | -0.10(-0.33%) |
Jun 07, 2013 | 28.69 | 28.96 | 28.57 | 28.89 | 4,336,647 | +0.23(+0.80%) |
Jun 06, 2013 | 28.37 | 28.70 | 28.11 | 28.66 | 5,562,459 | +0.16(+0.56%) |
Jun 05, 2013 | 28.70 | 29.09 | 28.46 | 28.50 | 8,238,418 | -0.33(-1.14%) |
Jun 04, 2013 | 28.70 | 29.03 | 28.52 | 28.83 | 5,356,253 | +0.07(+0.24%) |
Jun 03, 2013 | 28.47 | 28.79 | 28.35 | 28.76 | 4,906,505 | +0.39(+1.36%) |
May 31, 2013 | 28.77 | 28.86 | 28.37 | 28.37 | 4,487,969 | -0.55(-1.91%) |
May 30, 2013 | 28.92 | 29.04 | 28.62 | 28.93 | 5,176,846 | +0.10(+0.35%) |
May 29, 2013 | 27.99 | 29.01 | 27.87 | 28.83 | 6,384,730 | +0.76(+2.71%) |
May 28, 2013 | 28.15 | 28.32 | 27.94 | 28.07 | 3,909,961 | +0.32(+1.15%) |
May 24, 2013 | 27.88 | 27.88 | 27.47 | 27.75 | 3,802,383 | -0.32(-1.14%) |
May 23, 2013 | 27.70 | 28.25 | 27.53 | 28.07 | 5,180,952 | -0.01(-0.02%) |
May 22, 2013 | 28.02 | 28.63 | 27.84 | 28.07 | 6,890,067 | +0.06(+0.21%) |
May 21, 2013 | 28.40 | 28.84 | 28.00 | 28.01 | 6,128,756 | -0.44(-1.54%) |
May 20, 2013 | 28.18 | 28.49 | 28.00 | 28.45 | 4,140,549 | +0.14(+0.50%) |
May 17, 2013 | 28.41 | 28.52 | 28.10 | 28.31 | 6,590,215 | -0.03(-0.12%) |
May 16, 2013 | 28.29 | 28.74 | 28.03 | 28.34 | 4,695,467 | +0.09(+0.33%) |
May 15, 2013 | 28.44 | 28.66 | 28.05 | 28.25 | 8,058,634 | -0.17(-0.60%) |
May 13, 2013 | 28.72 | 28.82 | 28.27 | 28.42 | 5,497,533 | -0.49(-1.69%) |
May 10, 2013 | 29.13 | 29.17 | 28.19 | 28.91 | 6,887,589 | -0.00(-0.01%) |
May 09, 2013 | 28.34 | 29.27 | 28.32 | 28.91 | 8,838,599 | +0.63(+2.24%) |
May 08, 2013 | 27.60 | 28.37 | 27.43 | 28.28 | 8,525,367 | +0.52(+1.88%) |
May 07, 2013 | 27.61 | 28.02 | 27.52 | 27.76 | 8,347,702 | +0.16(+0.58%) |
May 06, 2013 | 27.36 | 27.66 | 27.23 | 27.60 | 4,070,047 | +0.31(+1.15%) |
May 03, 2013 | 27.53 | 27.48 | 27.19 | 27.28 | 6,835,997 | +0.01(+0.02%) |
May 02, 2013 | 27.32 | 27.43 | 26.90 | 27.28 | 4,761,005 | +0.08(+0.28%) |
May 01, 2013 | 27.54 | 27.54 | 27.09 | 27.20 | 5,509,240 | -0.46(-1.65%) |
Apr 30, 2013 | 28.00 | 28.01 | 27.51 | 27.66 | 6,959,750 | -0.34(-1.21%) |
Apr 29, 2013 | 27.84 | 28.00 | 27.53 | 28.00 | 5,842,819 | +0.45(+1.64%) |
Apr 26, 2013 | 28.21 | 28.35 | 27.46 | 27.54 | 4,895,076 | -0.81(-2.85%) |
Apr 25, 2013 | 27.88 | 28.72 | 27.88 | 28.35 | 8,725,893 | +0.61(+2.19%) |
Apr 24, 2013 | 26.69 | 27.80 | 26.67 | 27.74 | 7,525,020 | +1.14(+4.27%) |
Apr 23, 2013 | 26.55 | 26.68 | 26.04 | 26.60 | 9,552,102 | +0.19(+0.72%) |
Apr 22, 2013 | 26.52 | 26.66 | 26.10 | 26.41 | 5,240,518 | -0.15(-0.56%) |
Apr 19, 2013 | 26.50 | 26.75 | 26.25 | 26.56 | 6,477,121 | +0.16(+0.61%) |
Apr 18, 2013 | 25.74 | 26.65 | 25.74 | 26.40 | 10,251,106 | +0.78(+3.03%) |
Apr 17, 2013 | 26.04 | 26.04 | 25.29 | 25.63 | 9,237,076 | -0.62(-2.35%) |
Apr 16, 2013 | 26.22 | 26.43 | 25.95 | 26.24 | 8,127,807 | +0.22(+0.85%) |
Apr 15, 2013 | 26.77 | 26.86 | 26.01 | 26.02 | 8,552,943 | -1.00(-3.70%) |
Apr 12, 2013 | 27.85 | 27.85 | 26.83 | 27.02 | 15,551,613 | -0.93(-3.32%) |
Apr 11, 2013 | 28.34 | 28.34 | 27.88 | 27.95 | 5,884,457 | -0.39(-1.39%) |
Apr 10, 2013 | 28.40 | 28.49 | 27.98 | 28.34 | 6,466,769 | +0.02(+0.08%) |
Apr 09, 2013 | 28.24 | 28.69 | 28.20 | 28.32 | 5,499,799 | +0.19(+0.68%) |
Apr 08, 2013 | 28.15 | 28.21 | 27.88 | 28.13 | 2,777,941 | -0.04(-0.15%) |
Apr 05, 2013 | 27.71 | 28.22 | 27.70 | 28.17 | 5,630,990 | -0.01(-0.05%) |
Apr 04, 2013 | 27.73 | 28.24 | 27.72 | 28.18 | 6,916,217 | +0.39(+1.41%) |
Apr 03, 2013 | 27.74 | 27.87 | 27.33 | 27.79 | 10,922,331 | +0.19(+0.70%) |
Apr 02, 2013 | 28.28 | 28.37 | 27.42 | 27.60 | 11,985,492 | -0.58(-2.05%) |
Apr 01, 2013 | 28.14 | 28.22 | 27.96 | 28.18 | 7,164,822 | -0.05(-0.18%) |
Mar 28, 2013 | 28.44 | 28.76 | 28.13 | 28.23 | 6,984,574 | -0.21(-0.72%) |
Mar 27, 2013 | 28.36 | 28.67 | 28.19 | 28.43 | 7,016,346 | -0.23(-0.81%) |
Mar 26, 2013 | 28.54 | 28.69 | 28.22 | 28.67 | 6,568,475 | +0.27(+0.95%) |
Mar 25, 2013 | 28.76 | 28.82 | 28.19 | 28.40 | 7,612,995 | -0.26(-0.90%) |
Mar 22, 2013 | 28.79 | 28.89 | 28.52 | 28.66 | 5,135,426 | -0.09(-0.31%) |
Mar 21, 2013 | 28.99 | 29.05 | 28.73 | 28.75 | 5,536,007 | -0.39(-1.34%) |
Mar 20, 2013 | 29.34 | 29.36 | 28.98 | 29.14 | 6,576,339 | +0.01(+0.05%) |
Mar 19, 2013 | 29.98 | 30.05 | 28.95 | 29.12 | 9,340,475 | -0.84(-2.80%) |
Mar 18, 2013 | 29.80 | 30.10 | 29.51 | 29.96 | 10,419,538 | -0.27(-0.89%) |
Mar 15, 2013 | 29.97 | 30.46 | 29.91 | 30.23 | 11,105,074 | +0.06(+0.19%) |
Mar 14, 2013 | 30.35 | 30.38 | 29.92 | 30.18 | 7,339,755 | -0.06(-0.20%) |
Mar 13, 2013 | 30.67 | 30.84 | 30.12 | 30.24 | 7,443,282 | -0.42(-1.36%) |
Mar 12, 2013 | 30.80 | 30.84 | 30.47 | 30.65 | 6,586,293 | -0.21(-0.69%) |
Mar 11, 2013 | 30.68 | 30.93 | 30.45 | 30.86 | 7,561,748 | +0.15(+0.49%) |
Mar 08, 2013 | 30.25 | 30.78 | 29.93 | 30.71 | 8,944,271 | +0.65(+2.16%) |
Mar 07, 2013 | 29.97 | 30.19 | 29.74 | 30.07 | 6,849,350 | +0.11(+0.37%) |
Mar 06, 2013 | 30.08 | 30.31 | 29.84 | 29.96 | 7,713,238 | +0.07(+0.24%) |
Mar 05, 2013 | 29.86 | 30.15 | 29.70 | 29.88 | 6,417,072 | +0.16(+0.55%) |
Mar 04, 2013 | 29.80 | 29.83 | 29.44 | 29.72 | 10,899,361 | -0.16(-0.54%) |