Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 36.71 | 36.99 | 36.49 | 36.84 | 2,697,213 | +0.11(+0.29%) |
Apr 29, 2014 | 36.59 | 36.89 | 36.26 | 36.73 | 3,409,614 | +0.37(+1.01%) |
Apr 28, 2014 | 36.25 | 36.61 | 36.06 | 36.36 | 2,822,542 | +0.20(+0.54%) |
Apr 25, 2014 | 36.03 | 36.33 | 35.81 | 36.16 | 4,223,470 | +0.06(+0.17%) |
Apr 24, 2014 | 36.67 | 36.67 | 36.06 | 36.10 | 3,566,326 | -0.44(-1.19%) |
Apr 23, 2014 | 36.47 | 36.79 | 36.33 | 36.54 | 3,609,902 | +0.19(+0.52%) |
Apr 22, 2014 | 36.20 | 36.43 | 35.36 | 36.35 | 5,509,812 | +0.11(+0.29%) |
Apr 21, 2014 | 36.52 | 36.52 | 36.11 | 36.24 | 3,506,803 | -0.17(-0.46%) |
Apr 17, 2014 | 37.08 | 36.41 | 36.41 | 36.41 | 20,822,800 | -0.81(-2.17%) |
Apr 16, 2014 | 36.50 | 37.25 | 36.37 | 37.22 | 4,671,508 | +1.03(+2.85%) |
Apr 15, 2014 | 36.24 | 36.58 | 35.86 | 36.19 | 5,003,934 | -0.02(-0.05%) |
Apr 14, 2014 | 35.17 | 36.24 | 34.92 | 36.21 | 5,855,276 | +0.49(+1.38%) |
Apr 11, 2014 | 36.68 | 36.74 | 35.66 | 35.72 | 10,458,989 | -1.21(-3.27%) |
Apr 10, 2014 | 37.94 | 38.16 | 36.81 | 36.92 | 7,515,363 | -1.45(-3.78%) |
Apr 09, 2014 | 38.23 | 38.71 | 38.14 | 38.37 | 4,020,248 | +0.15(+0.39%) |
Apr 08, 2014 | 37.92 | 38.40 | 37.80 | 38.23 | 4,489,438 | +0.39(+1.02%) |
Apr 07, 2014 | 38.45 | 38.67 | 37.65 | 37.84 | 4,112,784 | -0.57(-1.48%) |
Apr 04, 2014 | 39.21 | 39.34 | 38.26 | 38.41 | 5,358,724 | -0.63(-1.62%) |
Apr 03, 2014 | 39.38 | 39.66 | 38.90 | 39.04 | 5,643,341 | -0.84(-2.12%) |
Apr 02, 2014 | 39.53 | 40.10 | 39.27 | 39.88 | 6,584,743 | -0.14(-0.35%) |
Apr 01, 2014 | 39.30 | 40.11 | 38.88 | 40.02 | 7,758,587 | +0.86(+2.20%) |
Mar 31, 2014 | 38.77 | 39.26 | 38.09 | 39.16 | 6,746,008 | +0.43(+1.11%) |
Mar 28, 2014 | 38.14 | 38.91 | 38.14 | 38.73 | 4,230,705 | +0.46(+1.21%) |
Mar 27, 2014 | 37.75 | 38.32 | 37.61 | 38.27 | 4,801,550 | +0.47(+1.24%) |
Mar 26, 2014 | 38.59 | 38.67 | 37.79 | 37.80 | 3,518,863 | -0.47(-1.22%) |
Mar 25, 2014 | 38.12 | 38.60 | 38.01 | 38.27 | 3,768,643 | +0.30(+0.79%) |
Mar 24, 2014 | 38.32 | 38.55 | 37.69 | 37.97 | 5,856,235 | -0.19(-0.50%) |
Mar 21, 2014 | 38.12 | 38.50 | 37.94 | 38.16 | 8,215,325 | +0.38(+1.01%) |
Mar 20, 2014 | 37.81 | 38.07 | 37.55 | 37.78 | 4,175,775 | -0.13(-0.34%) |
Mar 19, 2014 | 38.23 | 38.51 | 37.71 | 37.91 | 3,198,651 | -0.35(-0.93%) |
Mar 18, 2014 | 37.71 | 38.30 | 37.70 | 38.26 | 4,486,682 | +0.56(+1.50%) |
Mar 17, 2014 | 38.04 | 38.40 | 37.64 | 37.70 | 4,460,851 | -0.21(-0.56%) |
Mar 14, 2014 | 37.71 | 37.97 | 37.55 | 37.91 | 6,989,199 | +0.12(+0.31%) |
Mar 13, 2014 | 38.54 | 38.68 | 37.63 | 37.79 | 6,878,073 | -0.63(-1.65%) |
Mar 12, 2014 | 38.31 | 38.61 | 37.83 | 38.42 | 9,094,967 | -0.27(-0.69%) |
Mar 11, 2014 | 39.70 | 39.70 | 38.68 | 38.69 | 7,658,291 | -1.05(-2.63%) |
Mar 10, 2014 | 39.20 | 39.91 | 38.71 | 39.74 | 5,934,780 | +0.51(+1.30%) |
Mar 07, 2014 | 39.76 | 40.23 | 39.05 | 39.23 | 8,560,916 | -0.46(-1.15%) |
Mar 06, 2014 | 39.37 | 39.94 | 39.23 | 39.68 | 5,618,368 | +0.20(+0.51%) |
Mar 05, 2014 | 38.63 | 39.74 | 38.28 | 39.48 | 7,239,884 | +0.87(+2.24%) |
Mar 04, 2014 | 38.69 | 38.92 | 38.10 | 38.62 | 9,231,559 | +0.17(+0.45%) |
Mar 03, 2014 | 38.01 | 38.61 | 37.94 | 38.44 | 9,077,256 | +0.75(+1.98%) |
Feb 28, 2014 | 37.56 | 37.76 | 37.43 | 37.70 | 6,423,845 | +0.28(+0.74%) |
Feb 27, 2014 | 36.52 | 37.51 | 36.49 | 37.42 | 6,324,733 | +0.72(+1.95%) |
Feb 26, 2014 | 36.61 | 36.93 | 36.46 | 36.70 | 4,175,322 | +0.20(+0.56%) |
Feb 25, 2014 | 36.49 | 36.85 | 36.47 | 36.50 | 5,057,008 | +0.02(+0.06%) |
Feb 24, 2014 | 36.58 | 36.96 | 36.48 | 36.48 | 9,054,680 | -0.03(-0.07%) |
Feb 21, 2014 | 36.24 | 36.72 | 35.99 | 36.50 | 6,682,771 | +0.32(+0.88%) |
Feb 20, 2014 | 35.83 | 36.32 | 35.82 | 36.19 | 6,149,411 | +0.49(+1.36%) |
Feb 19, 2014 | 35.57 | 37.50 | 35.52 | 35.70 | 19,338,912 | +1.72(+5.05%) |
Feb 18, 2014 | 34.71 | 34.84 | 33.40 | 33.98 | 15,606,277 | -0.82(-2.36%) |
Feb 14, 2014 | 34.78 | 34.80 | 34.80 | 34.80 | 50,284,880 | +0.06(+0.18%) |
Feb 13, 2014 | 34.24 | 34.89 | 34.14 | 34.74 | 10,881,389 | +0.38(+1.12%) |
Feb 12, 2014 | 34.47 | 34.56 | 34.03 | 34.36 | 12,296,826 | -0.21(-0.60%) |
Feb 11, 2014 | 34.99 | 35.17 | 34.51 | 34.57 | 7,136,701 | -0.27(-0.79%) |
Feb 10, 2014 | 34.99 | 35.55 | 34.80 | 34.84 | 6,173,024 | -0.17(-0.50%) |
Feb 07, 2014 | 34.42 | 35.06 | 34.38 | 35.01 | 4,478,789 | +0.62(+1.80%) |
Feb 06, 2014 | 34.13 | 34.48 | 34.03 | 34.40 | 3,868,510 | +0.33(+0.96%) |
Feb 05, 2014 | 33.42 | 34.18 | 32.93 | 34.07 | 5,899,343 | +0.42(+1.26%) |
Feb 04, 2014 | 33.83 | 34.36 | 33.37 | 33.65 | 6,043,955 | -0.18(-0.54%) |
Feb 03, 2014 | 34.61 | 34.83 | 33.78 | 33.83 | 6,209,189 | -0.71(-2.05%) |
Jan 31, 2014 | 34.43 | 34.91 | 34.41 | 34.54 | 4,943,381 | -0.26(-0.74%) |
Jan 30, 2014 | 34.42 | 35.29 | 34.03 | 34.79 | 5,673,892 | +0.45(+1.31%) |
Jan 29, 2014 | 34.71 | 35.12 | 34.33 | 34.34 | 6,421,363 | -0.80(-2.27%) |
Jan 28, 2014 | 34.69 | 35.33 | 34.54 | 35.14 | 5,652,341 | +0.47(+1.35%) |
Jan 27, 2014 | 34.86 | 35.03 | 34.44 | 34.67 | 5,326,124 | -0.13(-0.38%) |
Jan 24, 2014 | 35.73 | 35.73 | 34.80 | 34.81 | 5,327,755 | -1.04(-2.91%) |
Jan 23, 2014 | 36.20 | 36.62 | 35.60 | 35.85 | 5,656,686 | -0.42(-1.15%) |
Jan 22, 2014 | 36.88 | 36.99 | 36.14 | 36.27 | 4,369,353 | -0.61(-1.65%) |
Jan 21, 2014 | 36.98 | 37.26 | 36.80 | 36.88 | 3,895,202 | +0.10(+0.29%) |
Jan 17, 2014 | 37.22 | 36.77 | 36.77 | 36.77 | 13,640,274 | -0.40(-1.06%) |
Jan 16, 2014 | 36.96 | 37.26 | 36.83 | 37.17 | 2,853,922 | +0.00(+0.01%) |
Jan 15, 2014 | 36.88 | 37.20 | 36.83 | 37.16 | 4,605,185 | +0.41(+1.13%) |
Jan 14, 2014 | 36.49 | 37.26 | 36.43 | 36.75 | 7,201,142 | +0.15(+0.42%) |
Jan 13, 2014 | 36.68 | 37.07 | 36.42 | 36.60 | 6,721,342 | -0.23(-0.62%) |
Jan 10, 2014 | 36.01 | 36.94 | 35.92 | 36.82 | 7,257,321 | +0.92(+2.57%) |
Jan 09, 2014 | 34.89 | 36.15 | 34.86 | 35.90 | 9,922,826 | +0.96(+2.75%) |
Jan 08, 2014 | 34.28 | 35.20 | 34.23 | 34.94 | 8,692,087 | +0.46(+1.35%) |
Jan 07, 2014 | 34.26 | 34.52 | 33.75 | 34.48 | 5,612,185 | +0.22(+0.64%) |
Jan 06, 2014 | 34.88 | 34.96 | 34.18 | 34.26 | 5,487,207 | -0.46(-1.33%) |
Jan 03, 2014 | 35.07 | 35.14 | 34.58 | 34.72 | 3,038,107 | -0.24(-0.69%) |
Jan 02, 2014 | 34.86 | 35.42 | 34.75 | 34.96 | 4,624,838 | +0.10(+0.28%) |
Dec 31, 2013 | 34.68 | 34.86 | 34.86 | 34.86 | 13,763,942 | +0.18(+0.53%) |
Dec 30, 2013 | 34.65 | 34.81 | 34.14 | 34.68 | 2,953,418 | +0.10(+0.30%) |
Dec 27, 2013 | 34.80 | 34.87 | 34.32 | 34.58 | 2,594,854 | -0.23(-0.65%) |
Dec 26, 2013 | 34.76 | 35.08 | 34.70 | 34.80 | 1,687,730 | +0.15(+0.44%) |
Dec 24, 2013 | 34.53 | 34.95 | 34.53 | 34.65 | 1,276,002 | +0.07(+0.22%) |
Dec 23, 2013 | 34.37 | 34.82 | 34.12 | 34.57 | 3,434,340 | +0.47(+1.37%) |
Dec 20, 2013 | 33.87 | 34.17 | 33.87 | 34.11 | 5,485,255 | -0.00(-0.01%) |
Dec 19, 2013 | 33.90 | 34.37 | 33.83 | 34.11 | 3,322,277 | -0.03(-0.10%) |
Dec 18, 2013 | 34.22 | 34.44 | 33.40 | 34.14 | 5,261,990 | -0.21(-0.61%) |
Dec 17, 2013 | 33.75 | 34.47 | 33.73 | 34.35 | 6,379,443 | +0.45(+1.33%) |
Dec 16, 2013 | 33.74 | 34.06 | 33.29 | 33.90 | 5,463,590 | +0.16(+0.48%) |
Dec 13, 2013 | 33.88 | 34.12 | 33.69 | 33.74 | 3,578,678 | -0.02(-0.05%) |
Dec 12, 2013 | 34.03 | 34.20 | 33.72 | 33.76 | 4,053,210 | -0.36(-1.07%) |
Dec 11, 2013 | 34.41 | 34.41 | 34.02 | 34.12 | 3,362,172 | -0.25(-0.73%) |
Dec 10, 2013 | 34.64 | 34.96 | 34.28 | 34.37 | 4,497,700 | -0.27(-0.79%) |
Dec 09, 2013 | 34.87 | 35.02 | 34.52 | 34.64 | 4,837,086 | -0.22(-0.64%) |
Dec 06, 2013 | 35.59 | 35.63 | 34.82 | 34.87 | 4,764,423 | -0.38(-1.07%) |
Dec 05, 2013 | 35.65 | 35.81 | 35.13 | 35.25 | 9,593,274 | -0.22(-0.61%) |
Dec 04, 2013 | 33.97 | 35.52 | 33.66 | 35.46 | 28,386,450 | +3.42(+10.68%) |
Dec 03, 2013 | 32.45 | 32.54 | 31.97 | 32.04 | 3,565,248 | -0.42(-1.30%) |
Dec 02, 2013 | 32.59 | 32.88 | 32.45 | 32.46 | 3,030,774 | -0.06(-0.17%) |
Nov 29, 2013 | 32.44 | 32.90 | 32.29 | 32.52 | 1,209,609 | +0.13(+0.41%) |
Nov 27, 2013 | 32.11 | 32.56 | 32.10 | 32.39 | 2,899,920 | +0.32(+1.01%) |
Nov 26, 2013 | 32.07 | 32.29 | 31.82 | 32.06 | 2,814,722 | +0.10(+0.33%) |
Nov 25, 2013 | 32.16 | 32.23 | 31.91 | 31.96 | 5,053,927 | -0.23(-0.72%) |
Nov 22, 2013 | 32.18 | 32.23 | 31.92 | 32.19 | 3,320,479 | +0.09(+0.27%) |
Nov 21, 2013 | 32.23 | 32.31 | 31.96 | 32.11 | 2,573,583 | +0.02(+0.07%) |
Nov 20, 2013 | 32.13 | 32.27 | 31.96 | 32.08 | 2,847,063 | -0.00(-0.01%) |
Nov 19, 2013 | 32.29 | 32.45 | 32.03 | 32.08 | 4,454,751 | -0.27(-0.85%) |
Nov 18, 2013 | 32.77 | 32.95 | 32.31 | 32.36 | 4,117,290 | -0.39(-1.18%) |
Nov 15, 2013 | 32.69 | 32.97 | 32.60 | 32.75 | 5,871,387 | +0.03(+0.09%) |
Nov 14, 2013 | 32.73 | 32.91 | 32.43 | 32.72 | 3,413,865 | +0.21(+0.66%) |
Nov 12, 2013 | 32.66 | 32.83 | 32.26 | 32.50 | 6,009,774 | -0.33(-1.01%) |
Nov 11, 2013 | 32.74 | 32.98 | 32.54 | 32.83 | 4,313,859 | +0.17(+0.52%) |
Nov 08, 2013 | 31.44 | 32.72 | 31.28 | 32.66 | 9,417,056 | +1.28(+4.08%) |
Nov 07, 2013 | 31.43 | 31.83 | 31.35 | 31.38 | 6,879,940 | -0.13(-0.42%) |
Nov 06, 2013 | 31.15 | 31.61 | 31.15 | 31.52 | 6,431,080 | +0.32(+1.02%) |
Nov 05, 2013 | 31.58 | 31.75 | 30.87 | 31.20 | 12,588,133 | -1.21(-3.74%) |
Nov 04, 2013 | 32.17 | 32.53 | 32.05 | 32.41 | 4,501,169 | +0.40(+1.25%) |
Nov 01, 2013 | 32.02 | 32.18 | 31.76 | 32.01 | 3,900,289 | -0.10(-0.31%) |
Oct 31, 2013 | 32.17 | 32.38 | 31.88 | 32.10 | 3,379,218 | -0.11(-0.36%) |
Oct 30, 2013 | 32.33 | 32.52 | 31.97 | 32.22 | 2,846,078 | +0.02(+0.07%) |
Oct 29, 2013 | 32.35 | 32.61 | 31.85 | 32.20 | 4,467,188 | -0.32(-0.98%) |
Oct 28, 2013 | 32.31 | 32.85 | 32.24 | 32.52 | 8,335,559 | +1.30(+4.17%) |
Oct 25, 2013 | 31.29 | 31.36 | 30.87 | 31.21 | 3,773,265 | -0.08(-0.24%) |
Oct 24, 2013 | 31.53 | 31.53 | 30.79 | 31.29 | 5,165,443 | -0.36(-1.14%) |
Oct 23, 2013 | 31.98 | 32.04 | 31.44 | 31.65 | 3,391,097 | -0.49(-1.52%) |
Oct 22, 2013 | 32.16 | 32.27 | 31.76 | 32.14 | 6,281,807 | -0.02(-0.07%) |
Oct 21, 2013 | 32.11 | 32.41 | 31.82 | 32.16 | 7,365,070 | +0.12(+0.38%) |
Oct 18, 2013 | 31.74 | 32.23 | 31.05 | 32.04 | 12,666,772 | +0.84(+2.68%) |
Oct 17, 2013 | 31.14 | 31.40 | 31.04 | 31.20 | 4,063,490 | +0.09(+0.29%) |
Oct 16, 2013 | 30.74 | 31.46 | 30.57 | 31.11 | 4,037,280 | +0.56(+1.84%) |
Oct 15, 2013 | 30.61 | 31.12 | 30.35 | 30.55 | 2,539,164 | -0.14(-0.45%) |
Oct 14, 2013 | 30.48 | 30.77 | 30.42 | 30.69 | 2,942,002 | +0.23(+0.75%) |
Oct 11, 2013 | 30.76 | 30.79 | 30.23 | 30.46 | 4,546,660 | -0.35(-1.15%) |
Oct 10, 2013 | 31.16 | 31.20 | 30.59 | 30.81 | 6,305,211 | +0.07(+0.22%) |
Oct 09, 2013 | 31.24 | 31.24 | 30.42 | 30.74 | 8,730,084 | -0.34(-1.08%) |
Oct 08, 2013 | 31.90 | 31.99 | 30.88 | 31.08 | 5,017,782 | -0.87(-2.72%) |
Oct 07, 2013 | 31.94 | 32.34 | 31.88 | 31.95 | 3,560,047 | -0.27(-0.84%) |
Oct 04, 2013 | 31.57 | 32.27 | 31.46 | 32.22 | 6,993,097 | +0.68(+2.16%) |
Oct 03, 2013 | 31.65 | 31.87 | 31.36 | 31.54 | 3,812,820 | -0.31(-0.98%) |
Oct 02, 2013 | 31.08 | 31.85 | 31.07 | 31.85 | 5,567,106 | +0.44(+1.39%) |
Oct 01, 2013 | 31.27 | 31.79 | 31.14 | 31.42 | 4,932,078 | +0.07(+0.23%) |
Sep 27, 2013 | 31.41 | 31.77 | 31.27 | 31.34 | 3,289,437 | -0.28(-0.88%) |
Sep 26, 2013 | 31.97 | 31.97 | 31.51 | 31.62 | 3,832,543 | -0.25(-0.78%) |
Sep 25, 2013 | 31.52 | 32.15 | 31.37 | 31.87 | 9,795,725 | +0.90(+2.90%) |
Sep 24, 2013 | 31.03 | 31.30 | 30.79 | 30.97 | 7,487,938 | +0.01(+0.04%) |
Sep 23, 2013 | 31.00 | 31.22 | 30.78 | 30.96 | 4,033,459 | -0.04(-0.13%) |
Sep 20, 2013 | 31.20 | 31.37 | 30.77 | 31.00 | 9,494,628 | +0.31(+0.99%) |
Sep 19, 2013 | 30.91 | 31.13 | 30.55 | 30.69 | 7,706,159 | -0.13(-0.42%) |
Sep 18, 2013 | 29.90 | 30.89 | 29.76 | 30.82 | 6,773,116 | +0.93(+3.11%) |
Sep 17, 2013 | 29.85 | 30.06 | 29.54 | 29.89 | 7,109,557 | +0.01(+0.04%) |
Sep 16, 2013 | 29.06 | 30.26 | 29.05 | 29.88 | 8,909,402 | +1.02(+3.53%) |
Sep 13, 2013 | 28.54 | 29.26 | 28.54 | 28.86 | 5,313,695 | -0.08(-0.28%) |
Sep 12, 2013 | 29.44 | 29.60 | 28.69 | 28.94 | 5,771,493 | -0.57(-1.93%) |
Sep 11, 2013 | 29.74 | 29.77 | 29.08 | 29.52 | 4,441,951 | +0.08(+0.26%) |
Sep 10, 2013 | 29.22 | 29.76 | 29.10 | 29.44 | 4,904,329 | +0.28(+0.96%) |
Sep 09, 2013 | 29.08 | 29.50 | 28.95 | 29.16 | 6,392,492 | +0.24(+0.83%) |
Sep 06, 2013 | 28.77 | 29.22 | 28.66 | 28.92 | 4,657,090 | +0.25(+0.87%) |
Sep 05, 2013 | 28.66 | 28.89 | 28.38 | 28.67 | 3,623,347 | +0.04(+0.15%) |
Sep 04, 2013 | 28.44 | 28.78 | 28.21 | 28.62 | 2,278,299 | +0.09(+0.31%) |
Sep 03, 2013 | 28.66 | 28.96 | 28.47 | 28.54 | 4,536,976 | +0.19(+0.68%) |
Aug 30, 2013 | 28.27 | 28.54 | 28.18 | 28.34 | 4,427,882 | +0.15(+0.53%) |
Aug 29, 2013 | 28.24 | 28.43 | 28.09 | 28.19 | 3,309,087 | -0.08(-0.29%) |
Aug 28, 2013 | 28.67 | 28.80 | 28.04 | 28.28 | 5,831,524 | -0.53(-1.84%) |
Aug 27, 2013 | 28.95 | 29.22 | 28.79 | 28.81 | 3,641,882 | -0.54(-1.84%) |
Aug 26, 2013 | 29.15 | 29.90 | 29.15 | 29.35 | 4,283,015 | +0.41(+1.43%) |
Aug 23, 2013 | 28.91 | 28.97 | 28.74 | 28.93 | 3,326,736 | +0.06(+0.20%) |
Aug 22, 2013 | 28.59 | 29.00 | 28.54 | 28.88 | 2,982,430 | +0.43(+1.53%) |
Aug 21, 2013 | 27.98 | 28.61 | 27.95 | 28.44 | 6,465,887 | +0.46(+1.66%) |
Aug 20, 2013 | 27.87 | 28.19 | 27.64 | 27.98 | 4,220,218 | +0.21(+0.75%) |
Aug 19, 2013 | 27.97 | 28.08 | 27.77 | 27.77 | 5,916,341 | -0.20(-0.71%) |
Aug 16, 2013 | 28.27 | 28.35 | 27.79 | 27.97 | 6,208,702 | -0.39(-1.39%) |
Aug 15, 2013 | 27.72 | 28.49 | 27.65 | 28.37 | 6,893,841 | +0.36(+1.30%) |
Aug 14, 2013 | 27.94 | 28.41 | 27.89 | 28.00 | 4,263,244 | -0.24(-0.83%) |
Aug 13, 2013 | 28.26 | 28.43 | 28.07 | 28.24 | 6,436,079 | -0.01(-0.05%) |
Aug 12, 2013 | 27.81 | 28.30 | 27.69 | 28.25 | 6,501,122 | +0.28(+0.99%) |
Aug 09, 2013 | 28.43 | 28.68 | 27.65 | 27.97 | 8,682,677 | -0.54(-1.91%) |
Aug 08, 2013 | 28.55 | 29.01 | 28.38 | 28.52 | 7,565,748 | +0.30(+1.07%) |
Aug 07, 2013 | 28.60 | 28.62 | 27.51 | 28.22 | 10,770,049 | +0.05(+0.18%) |
Aug 06, 2013 | 28.75 | 28.75 | 27.71 | 28.16 | 10,145,640 | -0.53(-1.84%) |
Aug 05, 2013 | 28.68 | 28.91 | 28.51 | 28.69 | 4,869,983 | -0.04(-0.13%) |
Aug 02, 2013 | 29.09 | 29.18 | 28.50 | 28.73 | 6,404,793 | -0.39(-1.35%) |
Aug 01, 2013 | 29.48 | 29.61 | 28.96 | 29.12 | 8,554,119 | -0.00(-0.02%) |
Jul 31, 2013 | 29.30 | 29.63 | 28.98 | 29.13 | 9,524,650 | -0.18(-0.62%) |
Jul 30, 2013 | 29.23 | 30.23 | 29.16 | 29.31 | 27,624,390 | -0.75(-2.50%) |
Jul 29, 2013 | 26.80 | 30.13 | 26.64 | 30.06 | 38,070,840 | +3.17(+11.77%) |
Jul 26, 2013 | 26.75 | 26.97 | 26.52 | 26.90 | 3,260,258 | +0.13(+0.49%) |
Jul 25, 2013 | 26.52 | 26.89 | 26.38 | 26.76 | 4,857,210 | +0.05(+0.20%) |
Jul 24, 2013 | 26.86 | 26.97 | 26.42 | 26.71 | 4,606,435 | -0.18(-0.69%) |
Jul 23, 2013 | 27.19 | 27.23 | 26.88 | 26.90 | 4,599,227 | -0.23(-0.86%) |
Jul 22, 2013 | 27.41 | 27.58 | 27.11 | 27.13 | 3,726,008 | -0.20(-0.73%) |
Jul 19, 2013 | 27.29 | 27.49 | 27.16 | 27.33 | 3,894,028 | +0.14(+0.52%) |
Jul 18, 2013 | 27.34 | 27.61 | 27.15 | 27.19 | 4,938,990 | -0.09(-0.33%) |
Jul 17, 2013 | 27.13 | 27.39 | 27.00 | 27.28 | 3,151,789 | +0.36(+1.32%) |
Jul 16, 2013 | 27.52 | 27.60 | 26.75 | 26.92 | 4,901,646 | -0.62(-2.24%) |
Jul 15, 2013 | 27.44 | 27.57 | 26.91 | 27.54 | 5,130,443 | +0.18(+0.65%) |
Jul 12, 2013 | 27.04 | 27.85 | 27.04 | 27.36 | 5,656,107 | -0.51(-1.82%) |
Jul 11, 2013 | 27.29 | 27.88 | 27.19 | 27.87 | 8,148,338 | +1.00(+3.71%) |
Jul 10, 2013 | 26.95 | 27.11 | 26.57 | 26.87 | 4,748,586 | -0.05(-0.20%) |
Jul 09, 2013 | 26.47 | 27.08 | 26.44 | 26.93 | 6,664,095 | +0.64(+2.44%) |
Jul 08, 2013 | 26.23 | 26.47 | 26.15 | 26.28 | 3,902,292 | +0.21(+0.82%) |
Jul 05, 2013 | 26.16 | 26.19 | 25.60 | 26.07 | 5,370,586 | +0.06(+0.25%) |
Jul 03, 2013 | 25.55 | 26.03 | 25.55 | 26.01 | 3,781,205 | +0.47(+1.85%) |
Jul 02, 2013 | 25.39 | 25.83 | 25.16 | 25.53 | 8,670,624 | +0.23(+0.92%) |
Jul 01, 2013 | 25.74 | 25.89 | 25.29 | 25.30 | 10,572,243 | -0.18(-0.71%) |
Jun 28, 2013 | 25.99 | 26.26 | 25.48 | 25.48 | 13,922,417 | -0.58(-2.21%) |
Jun 27, 2013 | 26.45 | 26.45 | 25.90 | 26.06 | 8,380,257 | -0.22(-0.85%) |
Jun 26, 2013 | 26.11 | 26.59 | 25.86 | 26.28 | 5,934,743 | +0.30(+1.16%) |
Jun 25, 2013 | 26.37 | 26.43 | 25.96 | 25.98 | 7,535,134 | -0.22(-0.83%) |
Jun 24, 2013 | 26.78 | 26.78 | 25.95 | 26.20 | 7,788,380 | -0.94(-3.47%) |
Jun 21, 2013 | 27.51 | 27.56 | 26.90 | 27.14 | 10,624,768 | -0.26(-0.95%) |
Jun 20, 2013 | 27.67 | 27.80 | 27.22 | 27.40 | 8,962,989 | -0.79(-2.82%) |
Jun 19, 2013 | 28.15 | 28.46 | 27.93 | 28.20 | 8,142,867 | +0.17(+0.60%) |
Jun 18, 2013 | 27.45 | 28.13 | 27.45 | 28.03 | 5,324,164 | +0.56(+2.03%) |
Jun 17, 2013 | 27.54 | 27.62 | 27.27 | 27.47 | 5,938,095 | +0.05(+0.17%) |
Jun 14, 2013 | 27.49 | 27.69 | 27.21 | 27.42 | 6,276,680 | -0.16(-0.58%) |
Jun 13, 2013 | 27.00 | 27.61 | 27.00 | 27.59 | 5,104,083 | +0.32(+1.17%) |
Jun 12, 2013 | 28.07 | 28.22 | 27.18 | 27.27 | 7,382,208 | -0.63(-2.27%) |
Jun 11, 2013 | 28.51 | 28.51 | 27.87 | 27.90 | 5,004,719 | -0.89(-3.11%) |
Jun 10, 2013 | 29.02 | 29.16 | 28.61 | 28.79 | 4,163,391 | -0.10(-0.33%) |
Jun 07, 2013 | 28.69 | 28.96 | 28.57 | 28.89 | 4,336,493 | +0.23(+0.80%) |
Jun 06, 2013 | 28.37 | 28.71 | 28.11 | 28.66 | 5,562,261 | +0.16(+0.56%) |
Jun 05, 2013 | 28.70 | 29.09 | 28.46 | 28.50 | 8,238,126 | -0.33(-1.14%) |
Jun 04, 2013 | 28.70 | 29.03 | 28.52 | 28.83 | 5,356,063 | +0.07(+0.24%) |
Jun 03, 2013 | 28.47 | 28.79 | 28.35 | 28.76 | 4,906,330 | +0.39(+1.36%) |
May 31, 2013 | 28.78 | 28.87 | 28.37 | 28.38 | 4,487,810 | -0.55(-1.91%) |
May 30, 2013 | 28.93 | 29.04 | 28.62 | 28.93 | 5,176,663 | +0.10(+0.35%) |
May 29, 2013 | 27.99 | 29.01 | 27.88 | 28.83 | 6,384,503 | +0.76(+2.71%) |
May 28, 2013 | 28.15 | 28.33 | 27.94 | 28.07 | 3,909,823 | +0.32(+1.15%) |
May 24, 2013 | 27.88 | 27.88 | 27.47 | 27.75 | 3,802,248 | -0.32(-1.14%) |
May 23, 2013 | 27.70 | 28.25 | 27.53 | 28.07 | 5,180,768 | -0.01(-0.02%) |
May 22, 2013 | 28.02 | 28.63 | 27.84 | 28.07 | 6,889,823 | +0.06(+0.21%) |
May 21, 2013 | 28.40 | 28.84 | 28.00 | 28.01 | 6,128,539 | -0.44(-1.54%) |
May 20, 2013 | 28.18 | 28.49 | 28.00 | 28.45 | 4,140,402 | +0.14(+0.50%) |
May 17, 2013 | 28.41 | 28.52 | 28.10 | 28.31 | 6,589,981 | -0.03(-0.12%) |
May 16, 2013 | 28.29 | 28.74 | 28.03 | 28.34 | 4,695,300 | +0.09(+0.33%) |
May 15, 2013 | 28.44 | 28.66 | 28.05 | 28.25 | 8,058,348 | -0.17(-0.60%) |
May 13, 2013 | 28.72 | 28.82 | 28.27 | 28.42 | 5,497,338 | -0.49(-1.69%) |
May 10, 2013 | 29.13 | 29.17 | 28.19 | 28.91 | 6,887,345 | -0.00(-0.01%) |
May 09, 2013 | 28.34 | 29.27 | 28.32 | 28.91 | 8,838,286 | +0.63(+2.24%) |
May 08, 2013 | 27.60 | 28.37 | 27.43 | 28.28 | 8,525,065 | +0.52(+1.88%) |
May 07, 2013 | 27.62 | 28.03 | 27.52 | 27.76 | 8,347,407 | +0.16(+0.57%) |
May 06, 2013 | 27.36 | 27.66 | 27.23 | 27.60 | 4,069,903 | +0.31(+1.15%) |
May 03, 2013 | 27.54 | 27.48 | 27.19 | 27.28 | 6,835,755 | +0.01(+0.02%) |
May 02, 2013 | 27.32 | 27.43 | 26.90 | 27.28 | 4,760,837 | +0.08(+0.28%) |