Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.22 | 29.28 | 29.06 | 29.19 | 12,364,368 | +0.19(+0.66%) |
Apr 29, 2014 | 28.82 | 29.25 | 28.80 | 29.00 | 12,719,373 | +0.72(+2.55%) |
Apr 28, 2014 | 28.41 | 28.46 | 28.20 | 28.28 | 8,657,412 | -0.39(-1.37%) |
Apr 25, 2014 | 28.77 | 28.84 | 28.64 | 28.67 | 8,198,040 | +0.19(+0.67%) |
Apr 24, 2014 | 28.35 | 28.54 | 28.23 | 28.48 | 8,489,734 | +0.33(+1.19%) |
Apr 23, 2014 | 28.17 | 28.23 | 28.09 | 28.15 | 5,896,297 | -0.13(-0.47%) |
Apr 22, 2014 | 28.34 | 28.38 | 28.23 | 28.28 | 4,559,293 | +0.01(+0.02%) |
Apr 21, 2014 | 28.22 | 28.33 | 28.16 | 28.27 | 4,577,351 | +0.09(+0.31%) |
Apr 17, 2014 | 28.02 | 28.19 | 28.19 | 28.19 | 6,199,052 | +0.28(+1.01%) |
Apr 16, 2014 | 27.83 | 27.90 | 27.74 | 27.90 | 5,362,545 | +0.36(+1.30%) |
Apr 15, 2014 | 27.58 | 27.66 | 27.34 | 27.55 | 8,269,501 | +0.13(+0.48%) |
Apr 14, 2014 | 27.19 | 27.56 | 27.18 | 27.41 | 8,405,300 | +0.05(+0.19%) |
Apr 11, 2014 | 27.58 | 27.69 | 27.36 | 27.36 | 11,069,585 | -0.48(-1.72%) |
Apr 10, 2014 | 28.09 | 28.22 | 27.81 | 27.84 | 5,522,721 | -0.29(-1.02%) |
Apr 09, 2014 | 28.00 | 28.16 | 27.81 | 28.13 | 6,213,722 | +0.47(+1.71%) |
Apr 08, 2014 | 27.84 | 27.92 | 27.61 | 27.66 | 6,436,095 | -0.09(-0.31%) |
Apr 07, 2014 | 27.94 | 27.96 | 27.74 | 27.74 | 4,107,090 | -0.20(-0.70%) |
Apr 04, 2014 | 28.07 | 28.18 | 27.91 | 27.94 | 6,549,802 | +0.07(+0.27%) |
Apr 03, 2014 | 27.92 | 27.94 | 27.78 | 27.86 | 4,838,087 | -0.07(-0.25%) |
Apr 02, 2014 | 28.04 | 28.13 | 27.92 | 27.93 | 10,740,647 | +0.00(+0.00%) |
Apr 01, 2014 | 27.86 | 27.96 | 27.84 | 27.93 | 5,807,605 | +0.20(+0.71%) |
Mar 31, 2014 | 27.91 | 27.93 | 27.66 | 27.74 | 7,397,151 | -0.16(-0.56%) |
Mar 28, 2014 | 27.62 | 27.96 | 27.58 | 27.89 | 12,942,154 | +0.46(+1.68%) |
Mar 27, 2014 | 27.21 | 27.47 | 27.15 | 27.43 | 6,506,228 | +0.35(+1.28%) |
Mar 26, 2014 | 27.45 | 27.48 | 27.09 | 27.09 | 8,733,674 | -0.02(-0.08%) |
Mar 25, 2014 | 26.83 | 27.18 | 26.83 | 27.11 | 8,538,115 | +0.18(+0.66%) |
Mar 24, 2014 | 26.98 | 27.02 | 26.73 | 26.93 | 13,356,103 | +0.11(+0.41%) |
Mar 21, 2014 | 26.80 | 27.06 | 26.73 | 26.82 | 32,036,086 | -0.01(-0.02%) |
Mar 20, 2014 | 26.77 | 26.92 | 26.69 | 26.83 | 26,800,636 | -0.46(-1.69%) |
Mar 19, 2014 | 27.42 | 27.55 | 27.19 | 27.29 | 7,091,223 | -0.14(-0.50%) |
Mar 18, 2014 | 27.37 | 27.52 | 27.32 | 27.43 | 9,616,119 | -0.06(-0.21%) |
Mar 17, 2014 | 27.37 | 27.60 | 27.29 | 27.48 | 8,514,848 | -0.02(-0.06%) |
Mar 14, 2014 | 27.40 | 27.57 | 27.40 | 27.50 | 6,764,373 | +0.06(+0.21%) |
Mar 13, 2014 | 27.89 | 27.90 | 27.40 | 27.44 | 6,263,021 | -0.36(-1.29%) |
Mar 12, 2014 | 27.74 | 27.86 | 27.70 | 27.80 | 3,769,483 | -0.01(-0.02%) |
Mar 11, 2014 | 27.92 | 28.05 | 27.74 | 27.81 | 4,544,449 | -0.13(-0.45%) |
Mar 10, 2014 | 27.81 | 27.94 | 27.75 | 27.93 | 4,099,486 | +0.01(+0.02%) |
Mar 07, 2014 | 27.98 | 28.02 | 27.77 | 27.93 | 10,240,200 | -0.21(-0.74%) |
Mar 06, 2014 | 28.04 | 28.23 | 28.04 | 28.13 | 7,829,900 | -0.02(-0.06%) |
Mar 05, 2014 | 28.20 | 28.35 | 28.05 | 28.15 | 9,731,180 | -0.30(-1.05%) |
Mar 04, 2014 | 28.42 | 28.51 | 28.27 | 28.45 | 11,205,270 | +0.20(+0.69%) |
Mar 03, 2014 | 28.48 | 28.76 | 28.19 | 28.26 | 16,608,499 | -0.93(-3.18%) |
Feb 28, 2014 | 28.99 | 29.35 | 28.99 | 29.18 | 9,611,572 | +0.12(+0.40%) |
Feb 27, 2014 | 29.05 | 29.15 | 28.91 | 29.07 | 9,672,225 | -0.01(-0.02%) |
Feb 26, 2014 | 29.19 | 29.25 | 28.99 | 29.07 | 8,563,640 | -0.14(-0.49%) |
Feb 25, 2014 | 29.25 | 29.42 | 29.08 | 29.22 | 14,092,741 | +0.23(+0.80%) |
Feb 24, 2014 | 28.83 | 29.17 | 28.72 | 28.99 | 15,103,250 | +0.27(+0.92%) |
Feb 21, 2014 | 28.84 | 28.95 | 28.69 | 28.72 | 10,895,088 | -0.03(-0.10%) |
Feb 20, 2014 | 28.68 | 28.81 | 28.61 | 28.75 | 13,955,134 | +0.31(+1.07%) |
Feb 19, 2014 | 28.43 | 28.66 | 28.37 | 28.45 | 9,475,684 | -0.05(-0.16%) |
Feb 18, 2014 | 28.45 | 28.62 | 28.41 | 28.49 | 17,371,590 | +0.35(+1.23%) |
Feb 14, 2014 | 27.98 | 28.15 | 28.15 | 28.15 | 4,504,791 | +0.21(+0.74%) |
Feb 13, 2014 | 27.76 | 28.01 | 27.73 | 27.94 | 6,117,583 | +0.04(+0.14%) |
Feb 12, 2014 | 28.01 | 28.03 | 27.81 | 27.90 | 7,947,789 | +0.20(+0.71%) |
Feb 11, 2014 | 27.37 | 27.78 | 27.32 | 27.70 | 8,357,849 | +0.63(+2.34%) |
Feb 10, 2014 | 26.98 | 27.07 | 26.92 | 27.07 | 4,267,908 | -0.06(-0.23%) |
Feb 07, 2014 | 26.92 | 27.15 | 26.91 | 27.13 | 4,981,732 | +0.17(+0.61%) |
Feb 06, 2014 | 26.55 | 26.99 | 26.50 | 26.97 | 10,308,480 | +0.73(+2.78%) |
Feb 05, 2014 | 26.34 | 26.41 | 26.12 | 26.24 | 6,566,198 | -0.13(-0.50%) |
Feb 04, 2014 | 26.20 | 26.55 | 26.18 | 26.37 | 9,251,299 | +0.09(+0.35%) |
Feb 03, 2014 | 26.63 | 26.71 | 26.22 | 26.28 | 8,752,162 | -0.44(-1.66%) |
Jan 31, 2014 | 26.60 | 26.92 | 26.57 | 26.72 | 8,417,870 | -0.30(-1.10%) |
Jan 30, 2014 | 27.14 | 27.14 | 26.86 | 27.02 | 6,578,120 | +0.08(+0.30%) |
Jan 29, 2014 | 26.82 | 27.06 | 26.76 | 26.94 | 8,437,891 | -0.12(-0.44%) |
Jan 28, 2014 | 27.03 | 27.12 | 26.97 | 27.06 | 4,623,509 | +0.13(+0.49%) |
Jan 27, 2014 | 27.21 | 27.16 | 26.82 | 26.93 | 8,624,274 | -0.28(-1.05%) |
Jan 24, 2014 | 27.71 | 27.72 | 27.20 | 27.21 | 15,934,553 | -0.50(-1.81%) |
Jan 23, 2014 | 27.90 | 27.92 | 27.60 | 27.71 | 10,387,937 | -0.23(-0.84%) |
Jan 22, 2014 | 27.86 | 28.02 | 27.74 | 27.95 | 15,613,427 | +0.29(+1.05%) |
Jan 21, 2014 | 27.71 | 27.75 | 27.55 | 27.66 | 8,950,889 | +0.19(+0.68%) |
Jan 17, 2014 | 27.39 | 27.47 | 27.47 | 27.47 | 10,304,951 | +0.17(+0.61%) |
Jan 16, 2014 | 27.40 | 27.42 | 27.24 | 27.30 | 7,951,370 | -0.11(-0.40%) |
Jan 15, 2014 | 27.55 | 27.63 | 27.39 | 27.41 | 11,279,201 | -0.14(-0.50%) |
Jan 14, 2014 | 27.60 | 27.61 | 27.42 | 27.55 | 10,604,726 | +0.11(+0.39%) |
Jan 13, 2014 | 27.66 | 27.85 | 27.41 | 27.44 | 14,447,452 | -0.60(-2.13%) |
Jan 10, 2014 | 27.99 | 28.04 | 27.92 | 28.04 | 9,317,852 | +0.20(+0.72%) |
Jan 09, 2014 | 27.93 | 28.03 | 27.79 | 27.84 | 13,186,023 | +0.07(+0.25%) |
Jan 08, 2014 | 27.73 | 27.82 | 27.66 | 27.77 | 11,931,894 | +0.10(+0.37%) |
Jan 07, 2014 | 27.65 | 27.73 | 27.54 | 27.67 | 13,183,094 | +0.31(+1.15%) |
Jan 06, 2014 | 27.42 | 27.49 | 27.30 | 27.35 | 9,969,510 | +0.07(+0.27%) |
Jan 03, 2014 | 27.47 | 27.52 | 27.27 | 27.28 | 9,708,011 | -0.06(-0.23%) |
Jan 02, 2014 | 27.60 | 27.61 | 27.29 | 27.34 | 8,312,962 | -0.36(-1.30%) |
Dec 31, 2013 | 27.57 | 27.70 | 27.70 | 27.70 | 5,999,918 | +0.23(+0.85%) |
Dec 30, 2013 | 27.47 | 27.54 | 27.35 | 27.47 | 6,381,507 | -0.04(-0.14%) |
Dec 27, 2013 | 27.53 | 27.60 | 27.39 | 27.51 | 6,347,586 | +0.17(+0.63%) |
Dec 26, 2013 | 27.18 | 27.39 | 27.12 | 27.34 | 6,134,989 | +0.22(+0.80%) |
Dec 24, 2013 | 27.08 | 27.13 | 27.03 | 27.12 | 3,438,016 | +0.10(+0.38%) |
Dec 23, 2013 | 27.00 | 27.10 | 26.94 | 27.02 | 7,023,287 | +0.31(+1.17%) |
Dec 20, 2013 | 26.52 | 26.76 | 26.52 | 26.71 | 9,218,386 | +0.14(+0.54%) |
Dec 19, 2013 | 26.24 | 26.59 | 26.21 | 26.56 | 7,875,761 | +0.22(+0.84%) |
Dec 18, 2013 | 26.11 | 26.35 | 25.94 | 26.34 | 10,744,177 | +0.40(+1.54%) |
Dec 17, 2013 | 26.01 | 26.03 | 25.82 | 25.94 | 9,295,787 | -0.29(-1.11%) |
Dec 16, 2013 | 26.20 | 26.37 | 26.19 | 26.23 | 8,395,699 | +0.19(+0.74%) |
Dec 13, 2013 | 26.08 | 26.10 | 25.90 | 26.04 | 10,673,780 | -0.27(-1.04%) |
Dec 12, 2013 | 26.40 | 26.42 | 26.16 | 26.31 | 7,586,225 | -0.30(-1.13%) |
Dec 11, 2013 | 26.65 | 26.72 | 26.52 | 26.61 | 5,508,422 | +0.07(+0.28%) |
Dec 10, 2013 | 26.63 | 26.66 | 26.54 | 26.54 | 5,823,944 | -0.20(-0.75%) |
Dec 09, 2013 | 26.72 | 26.78 | 26.65 | 26.74 | 5,308,582 | +0.07(+0.26%) |
Dec 06, 2013 | 26.80 | 26.81 | 26.61 | 26.67 | 4,413,206 | +0.21(+0.78%) |
Dec 05, 2013 | 26.57 | 26.62 | 26.45 | 26.47 | 4,766,691 | -0.19(-0.71%) |
Dec 04, 2013 | 26.36 | 26.71 | 26.36 | 26.65 | 8,366,960 | +0.11(+0.41%) |
Dec 03, 2013 | 26.49 | 26.60 | 26.49 | 26.55 | 8,157,590 | -0.04(-0.15%) |
Dec 02, 2013 | 26.63 | 26.70 | 26.56 | 26.59 | 6,722,319 | -0.21(-0.77%) |
Nov 29, 2013 | 26.94 | 27.03 | 26.79 | 26.79 | 4,078,614 | +0.06(+0.23%) |
Nov 27, 2013 | 26.90 | 26.95 | 26.68 | 26.73 | 7,211,058 | -0.14(-0.51%) |
Nov 26, 2013 | 26.96 | 27.02 | 26.86 | 26.86 | 7,478,753 | -0.19(-0.69%) |
Nov 25, 2013 | 27.18 | 27.18 | 26.97 | 27.05 | 10,268,934 | -0.32(-1.17%) |
Nov 22, 2013 | 27.16 | 27.37 | 27.14 | 27.37 | 14,101,715 | +0.39(+1.44%) |
Nov 21, 2013 | 26.91 | 27.04 | 26.87 | 26.98 | 6,719,508 | +0.21(+0.77%) |
Nov 20, 2013 | 26.98 | 27.01 | 26.70 | 26.78 | 8,785,742 | +0.02(+0.09%) |
Nov 19, 2013 | 26.77 | 26.82 | 26.67 | 26.76 | 6,470,708 | +0.02(+0.06%) |
Nov 18, 2013 | 26.92 | 26.96 | 26.71 | 26.74 | 8,881,525 | -0.15(-0.55%) |
Nov 15, 2013 | 26.80 | 26.91 | 26.73 | 26.89 | 11,811,134 | +0.34(+1.29%) |
Nov 14, 2013 | 26.40 | 26.61 | 26.37 | 26.55 | 6,838,269 | +0.07(+0.28%) |
Nov 13, 2013 | 26.29 | 26.50 | 26.24 | 26.47 | 7,974,453 | +0.31(+1.18%) |
Nov 12, 2013 | 26.26 | 26.36 | 26.11 | 26.16 | 6,819,482 | -0.10(-0.37%) |
Nov 11, 2013 | 26.27 | 26.34 | 26.21 | 26.26 | 4,385,806 | -0.01(-0.02%) |
Nov 08, 2013 | 26.09 | 26.28 | 26.06 | 26.27 | 8,508,208 | -0.01(-0.02%) |
Nov 07, 2013 | 26.61 | 26.62 | 26.21 | 26.27 | 10,745,883 | -0.41(-1.54%) |
Nov 06, 2013 | 26.78 | 26.78 | 26.56 | 26.68 | 15,823,018 | +0.23(+0.86%) |
Nov 05, 2013 | 26.39 | 26.49 | 26.23 | 26.45 | 11,261,161 | +0.03(+0.13%) |
Nov 04, 2013 | 26.30 | 26.45 | 26.27 | 26.42 | 12,078,808 | +0.21(+0.82%) |
Nov 01, 2013 | 26.16 | 26.24 | 25.96 | 26.21 | 13,191,233 | +0.03(+0.11%) |
Oct 31, 2013 | 26.16 | 26.26 | 26.02 | 26.18 | 33,007,146 | +0.12(+0.45%) |
Oct 30, 2013 | 26.13 | 26.24 | 25.95 | 26.06 | 15,861,248 | +0.22(+0.85%) |
Oct 29, 2013 | 25.65 | 25.90 | 25.45 | 25.84 | 36,144,684 | +1.23(+4.99%) |
Oct 28, 2013 | 24.60 | 24.67 | 24.47 | 24.61 | 8,192,674 | +0.03(+0.14%) |
Oct 25, 2013 | 24.75 | 24.77 | 24.51 | 24.58 | 11,174,870 | +0.04(+0.18%) |
Oct 24, 2013 | 24.63 | 24.64 | 24.48 | 24.53 | 12,045,302 | +0.11(+0.44%) |
Oct 23, 2013 | 24.48 | 24.55 | 24.35 | 24.43 | 9,384,136 | -0.12(-0.48%) |
Oct 22, 2013 | 24.52 | 24.59 | 24.49 | 24.55 | 7,480,048 | +0.02(+0.07%) |
Oct 21, 2013 | 24.44 | 24.55 | 24.39 | 24.53 | 7,208,877 | +0.14(+0.55%) |
Oct 18, 2013 | 24.34 | 24.43 | 24.28 | 24.39 | 11,212,575 | +0.19(+0.77%) |
Oct 17, 2013 | 24.12 | 24.21 | 24.09 | 24.21 | 10,549,352 | +0.24(+1.01%) |
Oct 16, 2013 | 24.09 | 24.10 | 23.89 | 23.97 | 8,191,422 | +0.04(+0.16%) |
Oct 15, 2013 | 23.95 | 23.99 | 23.85 | 23.93 | 9,678,398 | -0.06(-0.23%) |
Oct 14, 2013 | 23.86 | 24.01 | 23.81 | 23.98 | 11,799,852 | +0.25(+1.07%) |
Oct 11, 2013 | 23.63 | 23.81 | 23.61 | 23.73 | 9,476,905 | +0.14(+0.60%) |
Oct 10, 2013 | 23.44 | 23.63 | 23.43 | 23.59 | 6,512,699 | +0.20(+0.87%) |
Oct 09, 2013 | 23.45 | 23.48 | 23.25 | 23.39 | 8,031,366 | -0.10(-0.41%) |
Oct 08, 2013 | 23.62 | 23.67 | 23.48 | 23.48 | 7,538,846 | -0.23(-0.95%) |
Oct 07, 2013 | 23.70 | 23.86 | 23.66 | 23.71 | 6,341,117 | -0.10(-0.40%) |
Oct 04, 2013 | 23.80 | 23.87 | 23.75 | 23.80 | 6,350,574 | -0.06(-0.26%) |
Oct 03, 2013 | 24.07 | 24.10 | 23.83 | 23.86 | 18,858,866 | +0.16(+0.66%) |
Oct 02, 2013 | 23.58 | 23.75 | 23.54 | 23.71 | 5,651,463 | +0.15(+0.62%) |
Oct 01, 2013 | 23.62 | 23.68 | 23.53 | 23.56 | 6,807,298 | -0.10(-0.43%) |
Sep 30, 2013 | 23.71 | 23.80 | 23.54 | 23.66 | 11,081,184 | -0.43(-1.80%) |
Sep 27, 2013 | 23.96 | 24.10 | 23.92 | 24.10 | 7,069,531 | +0.08(+0.33%) |
Sep 26, 2013 | 23.94 | 24.10 | 23.93 | 24.02 | 16,381,002 | +0.15(+0.64%) |
Sep 25, 2013 | 23.79 | 23.94 | 23.77 | 23.86 | 5,739,562 | +0.06(+0.26%) |
Sep 24, 2013 | 23.86 | 23.91 | 23.76 | 23.80 | 5,030,762 | +0.01(+0.02%) |
Sep 23, 2013 | 23.90 | 23.93 | 23.73 | 23.80 | 5,194,923 | -0.11(-0.45%) |
Sep 20, 2013 | 24.12 | 24.13 | 23.87 | 23.90 | 11,886,541 | +0.07(+0.31%) |
Sep 19, 2013 | 23.86 | 23.89 | 23.76 | 23.83 | 6,919,356 | -0.05(-0.21%) |
Sep 18, 2013 | 23.66 | 23.95 | 23.52 | 23.88 | 9,319,746 | +0.23(+0.95%) |
Sep 17, 2013 | 23.67 | 23.75 | 23.62 | 23.66 | 4,076,256 | -0.06(-0.24%) |
Sep 16, 2013 | 23.94 | 23.95 | 23.70 | 23.71 | 7,644,297 | +0.10(+0.43%) |
Sep 13, 2013 | 23.65 | 23.72 | 23.58 | 23.61 | 6,424,554 | -0.09(-0.38%) |
Sep 12, 2013 | 23.82 | 23.88 | 23.67 | 23.70 | 8,113,006 | -0.11(-0.45%) |
Sep 11, 2013 | 23.68 | 23.84 | 23.67 | 23.81 | 8,992,870 | +0.15(+0.64%) |
Sep 10, 2013 | 23.57 | 23.67 | 23.52 | 23.66 | 4,992,306 | +0.07(+0.31%) |
Sep 09, 2013 | 23.55 | 23.64 | 23.52 | 23.58 | 4,327,806 | +0.04(+0.17%) |
Sep 06, 2013 | 23.50 | 23.60 | 23.36 | 23.54 | 6,057,422 | +0.15(+0.65%) |
Sep 05, 2013 | 23.30 | 23.48 | 23.30 | 23.39 | 4,117,606 | +0.08(+0.34%) |
Sep 04, 2013 | 23.25 | 23.42 | 23.24 | 23.31 | 4,815,921 | +0.04(+0.19%) |
Sep 03, 2013 | 23.30 | 23.34 | 23.13 | 23.27 | 6,561,838 | +0.02(+0.07%) |
Aug 30, 2013 | 23.36 | 23.38 | 23.22 | 23.25 | 6,050,606 | -0.19(-0.82%) |
Aug 29, 2013 | 23.55 | 23.59 | 23.41 | 23.44 | 6,522,040 | -0.27(-1.14%) |
Aug 28, 2013 | 23.63 | 23.77 | 23.55 | 23.71 | 9,404,680 | +0.37(+1.57%) |
Aug 27, 2013 | 23.28 | 23.52 | 23.27 | 23.35 | 5,994,650 | +0.06(+0.27%) |
Aug 26, 2013 | 23.39 | 23.39 | 23.25 | 23.28 | 4,803,258 | -0.08(-0.36%) |
Aug 23, 2013 | 23.17 | 23.39 | 23.14 | 23.37 | 7,352,975 | +0.34(+1.47%) |
Aug 22, 2013 | 22.98 | 23.08 | 22.94 | 23.03 | 4,940,306 | +0.21(+0.94%) |
Aug 21, 2013 | 22.99 | 23.02 | 22.81 | 22.82 | 7,629,517 | -0.21(-0.90%) |
Aug 20, 2013 | 23.09 | 23.16 | 23.03 | 23.03 | 7,705,495 | -0.11(-0.49%) |
Aug 19, 2013 | 23.25 | 23.28 | 23.11 | 23.14 | 6,412,866 | -0.12(-0.53%) |
Aug 16, 2013 | 23.26 | 23.31 | 23.19 | 23.26 | 6,437,836 | +0.03(+0.12%) |
Aug 15, 2013 | 23.14 | 23.35 | 23.09 | 23.23 | 7,715,895 | -0.04(-0.17%) |
Aug 14, 2013 | 23.44 | 23.48 | 23.27 | 23.27 | 11,021,472 | -0.03(-0.12%) |
Aug 13, 2013 | 23.23 | 23.32 | 23.11 | 23.30 | 7,764,519 | +0.17(+0.75%) |
Aug 12, 2013 | 23.22 | 23.26 | 23.10 | 23.13 | 6,510,511 | -0.11(-0.46%) |
Aug 09, 2013 | 23.27 | 23.36 | 23.21 | 23.23 | 5,338,913 | -0.01(-0.02%) |
Aug 08, 2013 | 23.28 | 23.34 | 23.14 | 23.24 | 5,989,439 | +0.03(+0.12%) |
Aug 07, 2013 | 23.35 | 23.45 | 23.21 | 23.21 | 9,410,206 | -0.04(-0.17%) |
Aug 06, 2013 | 23.29 | 23.32 | 23.18 | 23.25 | 9,252,367 | -0.07(-0.31%) |
Aug 05, 2013 | 23.29 | 23.36 | 23.23 | 23.32 | 9,073,679 | +0.02(+0.10%) |
Aug 02, 2013 | 23.24 | 23.31 | 23.15 | 23.30 | 8,375,875 | +0.12(+0.50%) |
Aug 01, 2013 | 23.10 | 23.25 | 23.07 | 23.18 | 11,333,736 | +0.16(+0.68%) |
Jul 31, 2013 | 23.14 | 23.20 | 22.99 | 23.03 | 14,207,301 | -0.17(-0.72%) |
Jul 30, 2013 | 23.15 | 23.25 | 22.93 | 23.20 | 26,983,492 | -0.77(-3.20%) |
Jul 29, 2013 | 24.11 | 24.12 | 23.87 | 23.96 | 7,464,008 | -0.26(-1.06%) |
Jul 26, 2013 | 24.23 | 24.27 | 24.08 | 24.22 | 5,844,475 | -0.06(-0.25%) |
Jul 25, 2013 | 24.15 | 24.30 | 24.12 | 24.28 | 4,962,070 | +0.14(+0.58%) |
Jul 24, 2013 | 24.31 | 24.31 | 24.09 | 24.14 | 6,865,165 | -0.06(-0.25%) |
Jul 23, 2013 | 24.20 | 24.25 | 24.09 | 24.20 | 7,521,134 | +0.19(+0.81%) |
Jul 22, 2013 | 23.95 | 24.11 | 23.93 | 24.01 | 9,225,924 | +0.11(+0.44%) |
Jul 19, 2013 | 23.84 | 23.95 | 23.78 | 23.90 | 9,431,042 | +0.17(+0.70%) |
Jul 18, 2013 | 23.83 | 23.90 | 23.69 | 23.73 | 10,948,231 | +0.09(+0.38%) |
Jul 17, 2013 | 23.66 | 23.73 | 23.58 | 23.65 | 4,966,531 | +0.01(+0.02%) |
Jul 16, 2013 | 23.54 | 23.64 | 23.43 | 23.64 | 8,482,893 | +0.22(+0.95%) |
Jul 15, 2013 | 23.46 | 23.55 | 23.41 | 23.42 | 8,891,653 | -0.03(-0.12%) |
Jul 12, 2013 | 23.50 | 23.53 | 23.42 | 23.45 | 8,995,957 | -0.19(-0.82%) |
Jul 11, 2013 | 23.60 | 23.65 | 23.47 | 23.64 | 13,457,645 | +0.23(+1.00%) |
Jul 10, 2013 | 23.31 | 23.49 | 23.27 | 23.41 | 14,198,757 | +0.26(+1.13%) |
Jul 09, 2013 | 22.94 | 23.23 | 23.02 | 23.15 | 12,733,095 | +0.21(+0.90%) |
Jul 08, 2013 | 22.94 | 23.05 | 22.88 | 22.94 | 15,568,585 | +0.06(+0.27%) |
Jul 05, 2013 | 22.72 | 22.89 | 22.61 | 22.88 | 12,054,021 | -0.01(-0.02%) |
Jul 03, 2013 | 22.81 | 22.96 | 22.76 | 22.88 | 7,744,687 | -0.11(-0.48%) |
Jul 02, 2013 | 23.06 | 23.16 | 22.92 | 23.00 | 18,575,634 | -0.14(-0.62%) |
Jul 01, 2013 | 23.33 | 23.36 | 23.13 | 23.14 | 10,635,754 | -0.06(-0.24%) |
Jun 28, 2013 | 23.11 | 23.28 | 23.10 | 23.20 | 7,289,729 | -0.02(-0.10%) |
Jun 27, 2013 | 23.11 | 23.33 | 23.11 | 23.22 | 9,100,558 | -0.03(-0.12%) |
Jun 26, 2013 | 23.31 | 23.34 | 23.09 | 23.25 | 4,310,982 | +0.08(+0.36%) |
Jun 25, 2013 | 23.33 | 23.36 | 23.04 | 23.16 | 6,852,205 | +0.09(+0.39%) |
Jun 24, 2013 | 22.93 | 23.28 | 22.93 | 23.07 | 12,666,986 | -0.11(-0.48%) |
Jun 21, 2013 | 23.09 | 23.26 | 22.91 | 23.18 | 15,481,713 | +0.02(+0.10%) |
Jun 20, 2013 | 23.35 | 23.40 | 23.06 | 23.16 | 16,952,086 | -0.51(-2.16%) |
Jun 19, 2013 | 23.87 | 23.92 | 23.60 | 23.67 | 11,714,771 | -0.38(-1.59%) |
Jun 18, 2013 | 23.98 | 24.10 | 23.98 | 24.06 | 4,701,284 | +0.02(+0.07%) |
Jun 17, 2013 | 24.01 | 24.12 | 23.98 | 24.04 | 7,869,244 | +0.23(+0.98%) |
Jun 14, 2013 | 23.83 | 23.99 | 23.75 | 23.81 | 5,895,798 | -0.14(-0.58%) |
Jun 13, 2013 | 23.71 | 23.99 | 23.70 | 23.95 | 7,078,625 | +0.18(+0.75%) |
Jun 12, 2013 | 24.08 | 24.10 | 23.71 | 23.77 | 7,251,207 | -0.18(-0.74%) |
Jun 11, 2013 | 23.75 | 24.03 | 23.72 | 23.95 | 7,390,383 | -0.11(-0.44%) |
Jun 10, 2013 | 23.93 | 24.15 | 23.88 | 24.05 | 8,196,910 | +0.18(+0.77%) |
Jun 07, 2013 | 23.90 | 23.98 | 23.76 | 23.87 | 9,553,356 | -0.11(-0.46%) |
Jun 06, 2013 | 23.86 | 23.98 | 23.73 | 23.98 | 8,110,418 | +0.16(+0.65%) |
Jun 05, 2013 | 23.92 | 24.01 | 23.80 | 23.82 | 7,651,281 | -0.21(-0.86%) |
Jun 04, 2013 | 24.04 | 24.11 | 23.92 | 24.03 | 6,954,775 | -0.10(-0.41%) |
Jun 03, 2013 | 23.94 | 24.16 | 23.90 | 24.13 | 7,194,251 | +0.28(+1.19%) |
May 31, 2013 | 24.11 | 24.14 | 23.84 | 23.85 | 10,016,569 | -0.42(-1.74%) |
May 30, 2013 | 24.31 | 24.33 | 24.16 | 24.27 | 6,203,400 | +0.01(+0.05%) |
May 29, 2013 | 24.16 | 24.35 | 24.12 | 24.26 | 6,840,786 | +0.03(+0.11%) |
May 28, 2013 | 24.42 | 24.44 | 24.21 | 24.23 | 6,679,954 | +0.04(+0.18%) |
May 24, 2013 | 24.11 | 24.20 | 24.03 | 24.18 | 9,483,498 | -0.12(-0.48%) |
May 23, 2013 | 24.02 | 24.31 | 23.87 | 24.30 | 10,106,900 | +0.25(+1.04%) |
May 22, 2013 | 24.32 | 24.47 | 24.01 | 24.05 | 8,937,069 | -0.16(-0.64%) |
May 21, 2013 | 23.99 | 24.34 | 23.99 | 24.21 | 8,637,671 | +0.09(+0.37%) |
May 20, 2013 | 23.91 | 24.22 | 23.90 | 24.12 | 10,963,638 | +0.24(+1.02%) |
May 17, 2013 | 23.80 | 23.90 | 23.76 | 23.87 | 6,690,584 | +0.12(+0.49%) |
May 16, 2013 | 23.88 | 23.88 | 23.69 | 23.76 | 9,514,012 | -0.13(-0.54%) |
May 15, 2013 | 23.83 | 23.93 | 23.76 | 23.88 | 8,089,342 | -0.02(-0.09%) |
May 13, 2013 | 23.92 | 23.96 | 23.79 | 23.91 | 8,021,850 | -0.09(-0.37%) |
May 10, 2013 | 23.98 | 24.02 | 23.81 | 24.00 | 7,716,349 | -0.05(-0.21%) |
May 09, 2013 | 24.10 | 24.23 | 24.02 | 24.05 | 9,739,985 | -0.21(-0.85%) |
May 08, 2013 | 24.12 | 24.32 | 24.11 | 24.25 | 9,385,060 | +0.06(+0.25%) |
May 07, 2013 | 24.17 | 24.30 | 24.07 | 24.19 | 10,565,001 | +0.05(+0.23%) |
May 06, 2013 | 24.20 | 24.23 | 24.07 | 24.14 | 7,186,684 | +0.01(+0.02%) |
May 03, 2013 | 24.17 | 24.21 | 24.12 | 24.13 | 12,215,893 | +0.24(+0.99%) |
May 02, 2013 | 23.86 | 23.96 | 23.77 | 23.89 | 10,087,392 | +0.12(+0.48%) |