Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 29.04 | 29.13 | 28.43 | 28.62 | 14,194,405 | -0.75(-2.54%) |
Feb 27, 2014 | 29.28 | 29.40 | 29.08 | 29.36 | 6,407,189 | +0.05(+0.18%) |
Feb 26, 2014 | 28.83 | 29.46 | 28.81 | 29.31 | 10,475,855 | +0.56(+1.95%) |
Feb 25, 2014 | 29.03 | 29.06 | 28.66 | 28.75 | 10,204,615 | -0.39(-1.32%) |
Feb 24, 2014 | 29.20 | 29.49 | 28.90 | 29.13 | 10,436,404 | -0.13(-0.45%) |
Feb 21, 2014 | 29.69 | 29.82 | 29.25 | 29.27 | 10,750,445 | -0.34(-1.16%) |
Feb 20, 2014 | 28.98 | 29.66 | 28.80 | 29.61 | 13,708,941 | +0.51(+1.75%) |
Feb 19, 2014 | 29.46 | 29.91 | 29.02 | 29.10 | 12,726,392 | -0.50(-1.69%) |
Feb 18, 2014 | 29.66 | 29.78 | 29.32 | 29.60 | 8,027,503 | -0.01(-0.03%) |
Feb 14, 2014 | 29.23 | 29.61 | 29.61 | 29.61 | 9,984,204 | +0.52(+1.78%) |
Feb 13, 2014 | 28.51 | 29.20 | 28.41 | 29.09 | 8,506,231 | +0.33(+1.16%) |
Feb 12, 2014 | 29.23 | 29.51 | 28.67 | 28.76 | 11,834,133 | -0.36(-1.24%) |
Feb 11, 2014 | 28.34 | 29.28 | 28.33 | 29.12 | 12,771,171 | +0.84(+2.98%) |
Feb 10, 2014 | 28.42 | 28.49 | 28.19 | 28.27 | 11,007,719 | -0.11(-0.37%) |
Feb 07, 2014 | 27.87 | 28.40 | 27.46 | 28.38 | 14,655,331 | +0.71(+2.57%) |
Feb 06, 2014 | 27.51 | 27.98 | 27.45 | 27.67 | 11,640,946 | +0.39(+1.45%) |
Feb 05, 2014 | 27.34 | 27.47 | 26.77 | 27.27 | 14,510,213 | +0.13(+0.48%) |
Feb 04, 2014 | 27.46 | 27.62 | 27.12 | 27.14 | 13,660,647 | -0.12(-0.45%) |
Feb 03, 2014 | 28.44 | 28.47 | 27.23 | 27.27 | 21,579,680 | -1.17(-4.10%) |
Jan 31, 2014 | 28.14 | 28.56 | 28.01 | 28.43 | 14,193,742 | +0.00(+0.00%) |
Jan 30, 2014 | 28.53 | 28.55 | 28.03 | 28.43 | 12,075,690 | +0.06(+0.22%) |
Jan 29, 2014 | 28.52 | 29.00 | 28.30 | 28.37 | 16,578,529 | -0.19(-0.68%) |
Jan 28, 2014 | 28.64 | 28.72 | 28.36 | 28.56 | 11,344,748 | +0.15(+0.53%) |
Jan 27, 2014 | 28.84 | 28.91 | 28.05 | 28.41 | 12,774,455 | -0.33(-1.16%) |
Jan 24, 2014 | 29.11 | 29.29 | 28.51 | 28.75 | 18,719,250 | -0.80(-2.70%) |
Jan 23, 2014 | 30.15 | 30.15 | 29.09 | 29.55 | 19,712,014 | -0.74(-2.43%) |
Jan 22, 2014 | 30.65 | 30.81 | 30.06 | 30.28 | 21,699,532 | -0.65(-2.10%) |
Jan 21, 2014 | 31.51 | 31.61 | 30.89 | 30.93 | 21,234,898 | -0.82(-2.57%) |
Jan 17, 2014 | 32.64 | 31.75 | 31.75 | 31.75 | 21,963,470 | -0.63(-1.95%) |
Jan 16, 2014 | 32.27 | 32.39 | 31.96 | 32.38 | 12,533,324 | +0.26(+0.82%) |
Jan 15, 2014 | 31.69 | 32.16 | 31.65 | 32.12 | 12,720,851 | +0.43(+1.36%) |
Jan 14, 2014 | 31.10 | 31.74 | 30.86 | 31.69 | 13,691,751 | +0.43(+1.38%) |
Jan 13, 2014 | 31.34 | 31.50 | 31.13 | 31.26 | 15,906,814 | -0.20(-0.63%) |
Jan 10, 2014 | 31.30 | 31.51 | 31.03 | 31.46 | 11,294,651 | +0.40(+1.29%) |
Jan 09, 2014 | 31.51 | 31.60 | 30.83 | 31.06 | 12,551,739 | -0.43(-1.35%) |
Jan 08, 2014 | 31.83 | 31.88 | 31.42 | 31.48 | 13,308,519 | -0.40(-1.25%) |
Jan 07, 2014 | 32.26 | 32.38 | 31.80 | 31.88 | 10,034,777 | -0.31(-0.97%) |
Jan 06, 2014 | 32.24 | 32.37 | 32.01 | 32.20 | 11,149,171 | -0.26(-0.80%) |
Jan 03, 2014 | 32.61 | 32.85 | 32.39 | 32.46 | 8,384,032 | -0.27(-0.82%) |
Jan 02, 2014 | 32.78 | 33.13 | 32.56 | 32.73 | 10,389,721 | -0.10(-0.29%) |
Dec 31, 2013 | 32.67 | 32.82 | 32.82 | 32.82 | 8,160,987 | +0.06(+0.19%) |
Dec 30, 2013 | 32.67 | 33.05 | 32.52 | 32.76 | 11,143,435 | +0.15(+0.45%) |
Dec 27, 2013 | 32.15 | 32.73 | 32.13 | 32.61 | 10,378,913 | +0.47(+1.46%) |
Dec 26, 2013 | 31.61 | 32.21 | 31.61 | 32.14 | 11,894,933 | +0.57(+1.82%) |
Dec 24, 2013 | 31.17 | 31.72 | 31.10 | 31.57 | 6,002,825 | +0.50(+1.60%) |
Dec 23, 2013 | 31.20 | 31.34 | 30.95 | 31.07 | 8,978,122 | +0.03(+0.11%) |
Dec 20, 2013 | 30.64 | 31.09 | 30.62 | 31.04 | 12,880,303 | +0.43(+1.42%) |
Dec 19, 2013 | 30.34 | 30.73 | 30.27 | 30.60 | 7,617,851 | +0.01(+0.03%) |
Dec 18, 2013 | 30.53 | 30.73 | 30.07 | 30.60 | 11,287,939 | +0.24(+0.80%) |
Dec 17, 2013 | 30.03 | 30.46 | 29.95 | 30.35 | 8,774,760 | +0.26(+0.87%) |
Dec 16, 2013 | 29.92 | 30.34 | 29.87 | 30.09 | 9,851,185 | +0.23(+0.76%) |
Dec 13, 2013 | 29.90 | 30.22 | 29.66 | 29.86 | 10,214,098 | +0.04(+0.15%) |
Dec 12, 2013 | 30.00 | 30.15 | 29.52 | 29.82 | 10,597,941 | -0.14(-0.46%) |
Dec 11, 2013 | 30.46 | 30.58 | 29.87 | 29.96 | 12,839,941 | -0.38(-1.26%) |
Dec 10, 2013 | 30.38 | 30.66 | 30.28 | 30.34 | 9,795,941 | +0.23(+0.75%) |
Dec 09, 2013 | 29.91 | 30.21 | 29.80 | 30.12 | 7,613,719 | +0.33(+1.11%) |
Dec 06, 2013 | 30.10 | 30.28 | 29.67 | 29.79 | 8,927,772 | -0.03(-0.09%) |
Dec 05, 2013 | 29.81 | 30.03 | 29.62 | 29.81 | 8,678,709 | -0.23(-0.75%) |
Dec 04, 2013 | 29.77 | 30.37 | 29.77 | 30.04 | 10,457,452 | +0.28(+0.94%) |
Dec 03, 2013 | 29.59 | 30.07 | 29.62 | 29.76 | 10,037,986 | -0.03(-0.12%) |
Dec 02, 2013 | 30.16 | 30.16 | 29.63 | 29.80 | 11,233,221 | -0.37(-1.24%) |
Nov 29, 2013 | 30.35 | 30.60 | 30.04 | 30.17 | 6,213,981 | +0.01(+0.03%) |
Nov 27, 2013 | 30.71 | 30.85 | 29.92 | 30.16 | 14,128,118 | -0.56(-1.81%) |
Nov 26, 2013 | 30.53 | 30.83 | 30.48 | 30.72 | 12,510,986 | -0.41(-1.31%) |
Nov 25, 2013 | 31.33 | 31.34 | 30.94 | 31.13 | 11,706,817 | -0.27(-0.86%) |
Nov 22, 2013 | 31.48 | 31.48 | 31.07 | 31.40 | 10,724,028 | -0.06(-0.19%) |
Nov 21, 2013 | 31.66 | 31.66 | 31.05 | 31.46 | 8,966,998 | -0.01(-0.03%) |
Nov 20, 2013 | 31.71 | 31.97 | 31.34 | 31.47 | 9,555,243 | -0.19(-0.60%) |
Nov 19, 2013 | 31.67 | 31.95 | 31.41 | 31.66 | 8,713,850 | -0.08(-0.25%) |
Nov 18, 2013 | 32.18 | 32.20 | 31.65 | 31.73 | 9,576,519 | -0.30(-0.92%) |
Nov 15, 2013 | 31.74 | 32.18 | 31.65 | 32.03 | 13,651,026 | +0.43(+1.35%) |
Nov 14, 2013 | 31.60 | 31.80 | 31.25 | 31.60 | 8,443,663 | +0.01(+0.03%) |
Nov 13, 2013 | 30.60 | 31.62 | 30.47 | 31.60 | 12,954,532 | +0.37(+1.20%) |
Nov 12, 2013 | 31.53 | 31.68 | 30.93 | 31.22 | 10,349,205 | -0.49(-1.54%) |
Nov 11, 2013 | 31.68 | 31.80 | 31.37 | 31.71 | 9,604,595 | -0.10(-0.33%) |
Nov 08, 2013 | 31.00 | 31.82 | 30.96 | 31.81 | 10,949,520 | +0.57(+1.81%) |
Nov 07, 2013 | 32.21 | 32.26 | 31.13 | 31.25 | 19,732,516 | -1.00(-3.10%) |
Nov 06, 2013 | 32.39 | 32.62 | 32.11 | 32.25 | 9,446,797 | -0.10(-0.30%) |
Nov 05, 2013 | 32.42 | 32.61 | 32.10 | 32.34 | 9,858,527 | -0.18(-0.56%) |
Nov 04, 2013 | 32.08 | 32.54 | 32.07 | 32.53 | 11,846,131 | +0.54(+1.69%) |
Nov 01, 2013 | 32.07 | 32.23 | 31.67 | 31.99 | 11,867,343 | +0.02(+0.05%) |
Oct 31, 2013 | 32.27 | 32.73 | 31.93 | 31.97 | 13,895,100 | -0.45(-1.39%) |
Oct 30, 2013 | 32.82 | 33.05 | 31.97 | 32.42 | 14,422,282 | -0.35(-1.06%) |
Oct 29, 2013 | 32.78 | 32.94 | 32.58 | 32.77 | 12,375,222 | +0.36(+1.10%) |
Oct 28, 2013 | 32.61 | 32.72 | 32.08 | 32.41 | 12,234,650 | -0.15(-0.45%) |
Oct 25, 2013 | 32.40 | 32.61 | 32.11 | 32.56 | 12,350,480 | +0.03(+0.08%) |
Oct 24, 2013 | 31.83 | 32.73 | 31.77 | 32.53 | 22,343,878 | +0.68(+2.13%) |
Oct 23, 2013 | 31.27 | 31.95 | 31.22 | 31.86 | 19,738,316 | +0.23(+0.74%) |
Oct 22, 2013 | 31.57 | 31.99 | 31.31 | 31.62 | 32,840,724 | +1.15(+3.77%) |
Oct 21, 2013 | 30.37 | 30.66 | 30.25 | 30.47 | 11,112,147 | +0.13(+0.43%) |
Oct 18, 2013 | 30.42 | 30.60 | 30.19 | 30.34 | 17,742,858 | +0.16(+0.52%) |
Oct 17, 2013 | 29.73 | 30.29 | 29.72 | 30.19 | 16,785,728 | +0.50(+1.70%) |
Oct 16, 2013 | 29.69 | 29.86 | 29.37 | 29.68 | 11,063,926 | +0.08(+0.26%) |
Oct 15, 2013 | 29.43 | 29.86 | 29.40 | 29.60 | 12,273,891 | +0.15(+0.50%) |
Oct 14, 2013 | 29.05 | 29.69 | 28.99 | 29.46 | 10,548,547 | +0.37(+1.29%) |
Oct 11, 2013 | 28.51 | 29.20 | 28.50 | 29.08 | 10,390,913 | +0.18(+0.63%) |
Oct 10, 2013 | 28.71 | 29.13 | 28.42 | 28.90 | 11,683,416 | +0.58(+2.03%) |
Oct 09, 2013 | 28.25 | 28.56 | 27.86 | 28.32 | 12,656,740 | -0.02(-0.06%) |
Oct 08, 2013 | 28.92 | 28.96 | 28.27 | 28.34 | 11,634,444 | -0.47(-1.64%) |
Oct 07, 2013 | 28.79 | 29.15 | 28.74 | 28.81 | 12,856,014 | -0.28(-0.98%) |
Oct 04, 2013 | 28.62 | 29.33 | 28.53 | 29.10 | 23,190,954 | +0.66(+2.33%) |
Oct 03, 2013 | 28.73 | 28.94 | 28.22 | 28.44 | 10,414,403 | -0.43(-1.49%) |
Oct 02, 2013 | 28.33 | 28.87 | 28.24 | 28.87 | 10,650,374 | +0.51(+1.79%) |
Oct 01, 2013 | 27.98 | 28.53 | 27.90 | 28.36 | 9,997,451 | -0.14(-0.48%) |
Sep 30, 2013 | 28.42 | 28.64 | 28.01 | 28.50 | 13,356,588 | -0.29(-1.02%) |
Sep 27, 2013 | 28.91 | 29.12 | 28.70 | 28.79 | 8,918,540 | -0.39(-1.33%) |
Sep 26, 2013 | 29.29 | 29.48 | 29.01 | 29.18 | 6,683,937 | +0.03(+0.12%) |
Sep 25, 2013 | 29.31 | 29.53 | 28.95 | 29.14 | 11,709,051 | +0.08(+0.27%) |
Sep 24, 2013 | 28.86 | 29.29 | 28.70 | 29.06 | 11,373,897 | -0.02(-0.06%) |
Sep 23, 2013 | 29.29 | 29.60 | 29.02 | 29.08 | 15,911,508 | -0.09(-0.32%) |
Sep 20, 2013 | 29.89 | 29.97 | 29.15 | 29.18 | 23,548,748 | -0.63(-2.11%) |
Sep 19, 2013 | 30.03 | 30.14 | 29.45 | 29.81 | 17,562,746 | +0.04(+0.14%) |
Sep 18, 2013 | 28.94 | 29.94 | 28.87 | 29.76 | 24,458,968 | +0.88(+3.04%) |
Sep 17, 2013 | 28.66 | 28.94 | 28.62 | 28.88 | 12,773,982 | +0.24(+0.84%) |
Sep 16, 2013 | 28.79 | 28.84 | 28.52 | 28.64 | 15,080,451 | +0.18(+0.64%) |
Sep 13, 2013 | 28.64 | 28.65 | 28.28 | 28.46 | 18,260,460 | -0.09(-0.33%) |
Sep 12, 2013 | 27.95 | 28.60 | 27.89 | 28.56 | 22,632,230 | +0.28(+0.97%) |
Sep 11, 2013 | 27.48 | 28.46 | 27.48 | 28.28 | 20,231,068 | +0.78(+2.82%) |
Sep 10, 2013 | 27.66 | 27.69 | 27.33 | 27.51 | 14,385,685 | +0.08(+0.28%) |
Sep 09, 2013 | 27.02 | 27.53 | 26.99 | 27.43 | 10,796,785 | +0.57(+2.12%) |
Sep 06, 2013 | 26.83 | 27.08 | 26.76 | 26.86 | 10,091,916 | +0.36(+1.37%) |
Sep 05, 2013 | 26.91 | 26.91 | 26.50 | 26.50 | 11,504,132 | -0.29(-1.09%) |
Sep 04, 2013 | 26.47 | 26.83 | 26.39 | 26.79 | 10,776,911 | -0.02(-0.06%) |
Sep 03, 2013 | 26.76 | 26.92 | 26.65 | 26.81 | 15,589,985 | +0.78(+2.98%) |
Aug 30, 2013 | 26.19 | 26.26 | 25.93 | 26.03 | 8,571,704 | -0.17(-0.66%) |
Aug 29, 2013 | 26.22 | 26.48 | 26.06 | 26.20 | 9,583,671 | -0.05(-0.20%) |
Aug 28, 2013 | 26.33 | 26.64 | 26.24 | 26.26 | 10,383,869 | -0.10(-0.39%) |
Aug 27, 2013 | 26.89 | 27.17 | 26.21 | 26.36 | 16,566,645 | -0.78(-2.89%) |
Aug 26, 2013 | 27.45 | 27.50 | 27.06 | 27.14 | 11,857,869 | -0.24(-0.88%) |
Aug 23, 2013 | 27.22 | 27.53 | 27.06 | 27.38 | 12,508,153 | +0.38(+1.40%) |
Aug 22, 2013 | 26.64 | 27.20 | 26.59 | 27.01 | 14,335,456 | +0.85(+3.26%) |
Aug 21, 2013 | 26.56 | 26.56 | 26.02 | 26.15 | 14,534,793 | -0.53(-2.00%) |
Aug 20, 2013 | 26.61 | 26.93 | 26.51 | 26.69 | 10,607,218 | +0.04(+0.16%) |
Aug 19, 2013 | 27.01 | 27.07 | 26.56 | 26.64 | 13,158,889 | -0.53(-1.93%) |
Aug 16, 2013 | 27.56 | 27.74 | 27.03 | 27.17 | 17,754,724 | -0.33(-1.19%) |
Aug 15, 2013 | 26.88 | 27.62 | 26.80 | 27.50 | 17,722,924 | +0.28(+1.04%) |
Aug 14, 2013 | 26.96 | 27.43 | 26.91 | 27.21 | 14,604,836 | +0.37(+1.38%) |
Aug 13, 2013 | 27.51 | 27.52 | 26.77 | 26.84 | 16,985,078 | -0.59(-2.17%) |
Aug 12, 2013 | 27.37 | 27.55 | 27.23 | 27.44 | 16,105,196 | +0.21(+0.76%) |
Aug 09, 2013 | 26.80 | 27.56 | 26.70 | 27.23 | 31,871,882 | +0.70(+2.63%) |
Aug 08, 2013 | 25.92 | 26.82 | 25.90 | 26.53 | 32,420,200 | +1.18(+4.66%) |
Aug 07, 2013 | 24.99 | 25.78 | 24.95 | 25.35 | 21,513,022 | +0.23(+0.93%) |
Aug 06, 2013 | 25.27 | 25.40 | 25.08 | 25.12 | 16,075,284 | +0.12(+0.48%) |
Aug 05, 2013 | 25.13 | 25.20 | 24.91 | 25.00 | 9,720,204 | -0.16(-0.62%) |
Aug 02, 2013 | 25.08 | 25.34 | 25.05 | 25.15 | 12,239,950 | +0.09(+0.34%) |
Aug 01, 2013 | 24.93 | 25.18 | 24.77 | 25.07 | 16,720,502 | +0.71(+2.90%) |
Jul 31, 2013 | 24.31 | 24.61 | 24.05 | 24.36 | 15,908,477 | +0.06(+0.25%) |
Jul 30, 2013 | 24.67 | 24.68 | 24.14 | 24.30 | 15,099,278 | -0.30(-1.23%) |
Jul 29, 2013 | 24.83 | 24.90 | 24.52 | 24.60 | 10,430,352 | -0.32(-1.28%) |
Jul 26, 2013 | 24.60 | 24.93 | 24.34 | 24.92 | 15,351,006 | +0.08(+0.31%) |
Jul 25, 2013 | 24.77 | 25.10 | 24.69 | 24.84 | 11,282,498 | -0.03(-0.14%) |
Jul 24, 2013 | 25.85 | 25.90 | 24.74 | 24.88 | 27,271,932 | -0.96(-3.70%) |
Jul 23, 2013 | 25.54 | 25.96 | 25.39 | 25.83 | 26,449,078 | +0.72(+2.88%) |
Jul 22, 2013 | 25.02 | 25.30 | 24.83 | 25.11 | 19,867,652 | +0.51(+2.07%) |
Jul 19, 2013 | 24.40 | 24.66 | 24.24 | 24.60 | 13,338,429 | +0.34(+1.38%) |
Jul 18, 2013 | 24.34 | 24.49 | 24.18 | 24.27 | 12,291,512 | +0.03(+0.11%) |
Jul 17, 2013 | 24.46 | 24.67 | 24.23 | 24.24 | 13,899,301 | -0.10(-0.42%) |
Jul 16, 2013 | 24.45 | 24.53 | 24.24 | 24.34 | 9,806,249 | +0.11(+0.46%) |
Jul 15, 2013 | 24.05 | 24.27 | 24.02 | 24.23 | 8,597,490 | +0.07(+0.29%) |
Jul 12, 2013 | 24.55 | 24.55 | 24.04 | 24.16 | 13,984,589 | -0.41(-1.68%) |
Jul 11, 2013 | 24.52 | 24.69 | 24.27 | 24.58 | 24,790,948 | +1.07(+4.55%) |
Jul 10, 2013 | 23.92 | 23.92 | 23.43 | 23.51 | 13,704,786 | -0.03(-0.14%) |
Jul 09, 2013 | 23.64 | 23.66 | 23.30 | 23.54 | 13,299,515 | +0.15(+0.66%) |
Jul 08, 2013 | 23.42 | 23.46 | 23.11 | 23.39 | 10,726,211 | +0.10(+0.44%) |
Jul 05, 2013 | 23.53 | 23.59 | 22.95 | 23.28 | 13,415,564 | -0.29(-1.23%) |
Jul 03, 2013 | 23.67 | 23.83 | 23.43 | 23.57 | 7,488,016 | -0.05(-0.22%) |
Jul 02, 2013 | 24.11 | 24.14 | 23.40 | 23.63 | 18,324,028 | -0.45(-1.87%) |
Jul 01, 2013 | 24.37 | 24.49 | 23.77 | 24.08 | 18,826,796 | +0.56(+2.39%) |
Jun 28, 2013 | 23.15 | 23.67 | 23.01 | 23.51 | 19,148,246 | +0.26(+1.14%) |
Jun 27, 2013 | 23.16 | 23.46 | 23.01 | 23.25 | 14,470,614 | +0.38(+1.68%) |
Jun 26, 2013 | 23.12 | 23.21 | 22.59 | 22.87 | 19,221,536 | -0.35(-1.50%) |
Jun 25, 2013 | 23.22 | 23.34 | 22.93 | 23.22 | 33,208,956 | +0.37(+1.64%) |
Jun 24, 2013 | 23.63 | 23.63 | 22.46 | 22.84 | 47,818,276 | -1.14(-4.76%) |
Jun 21, 2013 | 23.86 | 24.14 | 23.44 | 23.98 | 39,069,576 | +0.37(+1.59%) |
Jun 20, 2013 | 24.31 | 24.32 | 23.44 | 23.61 | 36,114,700 | -1.25(-5.04%) |
Jun 19, 2013 | 25.03 | 25.52 | 24.86 | 24.86 | 17,504,632 | -0.28(-1.12%) |
Jun 18, 2013 | 25.24 | 25.26 | 24.98 | 25.14 | 10,776,217 | -0.12(-0.47%) |
Jun 17, 2013 | 25.33 | 25.50 | 25.04 | 25.26 | 13,276,887 | +0.08(+0.30%) |
Jun 14, 2013 | 25.49 | 25.75 | 25.11 | 25.18 | 15,252,359 | -0.12(-0.47%) |
Jun 13, 2013 | 25.20 | 25.35 | 24.90 | 25.30 | 17,887,690 | +0.10(+0.41%) |
Jun 12, 2013 | 25.34 | 25.65 | 25.18 | 25.20 | 17,682,240 | +0.23(+0.92%) |
Jun 11, 2013 | 24.95 | 25.24 | 24.85 | 24.97 | 36,462,112 | -0.46(-1.81%) |
Jun 10, 2013 | 25.34 | 25.53 | 25.02 | 25.43 | 31,218,636 | -0.03(-0.13%) |
Jun 07, 2013 | 25.78 | 25.78 | 25.09 | 25.46 | 30,595,546 | -0.09(-0.35%) |
Jun 06, 2013 | 25.09 | 25.59 | 24.91 | 25.56 | 20,185,598 | +0.58(+2.34%) |
Jun 05, 2013 | 25.37 | 25.42 | 24.84 | 24.97 | 18,928,714 | -0.44(-1.72%) |
Jun 04, 2013 | 25.93 | 25.93 | 25.15 | 25.41 | 22,483,642 | -0.51(-1.97%) |
Jun 03, 2013 | 25.56 | 25.93 | 25.46 | 25.92 | 22,681,808 | +0.35(+1.35%) |
May 31, 2013 | 26.04 | 26.13 | 25.49 | 25.57 | 19,632,858 | -0.66(-2.51%) |
May 30, 2013 | 25.68 | 26.24 | 25.61 | 26.23 | 43,180,176 | +0.65(+2.54%) |
May 29, 2013 | 25.53 | 25.65 | 24.93 | 25.58 | 16,331,427 | +0.14(+0.55%) |
May 28, 2013 | 25.30 | 25.60 | 25.14 | 25.44 | 19,136,620 | +0.40(+1.61%) |
May 24, 2013 | 25.22 | 25.49 | 24.82 | 25.04 | 15,390,321 | -0.44(-1.71%) |
May 23, 2013 | 25.28 | 25.63 | 25.18 | 25.47 | 23,255,132 | -0.60(-2.31%) |
May 22, 2013 | 26.50 | 27.10 | 25.94 | 26.07 | 25,924,638 | -0.26(-1.00%) |
May 21, 2013 | 27.16 | 27.24 | 26.31 | 26.34 | 25,795,248 | -0.74(-2.74%) |
May 20, 2013 | 26.96 | 27.18 | 26.49 | 27.08 | 31,616,164 | +0.16(+0.61%) |
May 17, 2013 | 26.62 | 27.03 | 26.45 | 26.91 | 19,628,930 | +0.53(+2.00%) |
May 16, 2013 | 26.09 | 26.75 | 25.82 | 26.39 | 22,861,012 | +0.23(+0.88%) |
May 15, 2013 | 25.73 | 26.43 | 25.67 | 26.16 | 25,492,956 | -0.16(-0.63%) |
May 13, 2013 | 26.68 | 26.68 | 26.09 | 26.32 | 17,161,218 | -0.49(-1.81%) |
May 10, 2013 | 26.56 | 26.84 | 26.35 | 26.81 | 18,675,946 | -0.06(-0.21%) |
May 09, 2013 | 27.00 | 27.38 | 26.70 | 26.87 | 33,692,224 | +0.19(+0.71%) |
May 08, 2013 | 26.32 | 26.88 | 26.22 | 26.68 | 28,820,078 | +0.69(+2.66%) |
May 07, 2013 | 25.82 | 26.33 | 25.74 | 25.98 | 20,959,982 | +0.10(+0.38%) |
May 06, 2013 | 25.83 | 26.03 | 25.49 | 25.89 | 16,649,376 | +0.25(+0.96%) |
May 03, 2013 | 25.93 | 25.93 | 25.64 | 25.64 | 21,341,344 | +0.65(+2.60%) |
May 02, 2013 | 25.25 | 25.25 | 24.62 | 24.99 | 14,698,792 | -0.02(-0.07%) |
May 01, 2013 | 24.91 | 25.14 | 24.52 | 25.00 | 22,363,578 | -0.06(-0.23%) |
Apr 30, 2013 | 24.51 | 25.09 | 24.07 | 25.06 | 15,311,990 | +0.44(+1.77%) |
Apr 29, 2013 | 24.50 | 24.86 | 24.25 | 24.62 | 13,888,794 | +0.40(+1.63%) |
Apr 26, 2013 | 24.57 | 24.59 | 23.97 | 24.23 | 16,497,827 | -0.36(-1.47%) |
Apr 25, 2013 | 25.37 | 25.39 | 24.41 | 24.59 | 39,737,056 | +0.07(+0.27%) |
Apr 24, 2013 | 23.87 | 24.58 | 23.81 | 24.53 | 21,742,862 | +1.04(+4.42%) |
Apr 23, 2013 | 23.54 | 23.71 | 23.09 | 23.49 | 23,411,834 | -0.03(-0.14%) |
Apr 22, 2013 | 23.34 | 23.56 | 22.73 | 23.52 | 19,511,362 | +0.26(+1.13%) |
Apr 19, 2013 | 23.39 | 23.48 | 22.58 | 23.26 | 24,464,806 | +0.16(+0.68%) |
Apr 18, 2013 | 22.71 | 23.63 | 22.43 | 23.10 | 31,925,824 | +0.04(+0.18%) |
Apr 17, 2013 | 23.87 | 23.91 | 22.66 | 23.06 | 46,103,556 | -1.03(-4.27%) |
Apr 16, 2013 | 24.48 | 24.78 | 24.02 | 24.09 | 26,835,264 | -0.02(-0.07%) |
Apr 15, 2013 | 24.76 | 24.94 | 23.91 | 24.11 | 54,272,732 | -2.18(-8.30%) |
Apr 12, 2013 | 26.80 | 27.11 | 26.21 | 26.29 | 23,765,032 | -0.72(-2.65%) |
Apr 11, 2013 | 27.43 | 27.52 | 26.91 | 27.01 | 16,335,593 | -0.48(-1.76%) |
Apr 10, 2013 | 27.69 | 27.72 | 27.19 | 27.49 | 21,716,326 | -0.06(-0.21%) |
Apr 09, 2013 | 26.63 | 27.74 | 26.63 | 27.55 | 27,094,672 | +1.09(+4.13%) |
Apr 08, 2013 | 26.20 | 26.54 | 25.95 | 26.45 | 33,077,362 | +0.26(+1.00%) |
Apr 05, 2013 | 25.69 | 26.26 | 25.43 | 26.19 | 33,080,482 | +0.33(+1.26%) |
Apr 04, 2013 | 25.76 | 26.26 | 25.50 | 25.87 | 31,538,388 | +0.12(+0.48%) |
Apr 03, 2013 | 25.95 | 26.25 | 25.42 | 25.74 | 21,609,040 | -0.30(-1.16%) |
Apr 02, 2013 | 26.42 | 26.64 | 25.93 | 26.04 | 19,050,220 | -0.38(-1.42%) |
Apr 01, 2013 | 26.92 | 26.94 | 26.20 | 26.42 | 14,864,062 | -0.59(-2.18%) |
Mar 28, 2013 | 27.12 | 27.20 | 26.84 | 27.01 | 15,075,983 | -0.21(-0.78%) |
Mar 27, 2013 | 26.50 | 27.31 | 26.41 | 27.22 | 17,768,096 | +0.46(+1.71%) |
Mar 26, 2013 | 26.71 | 26.78 | 26.48 | 26.76 | 12,198,120 | +0.17(+0.64%) |
Mar 25, 2013 | 27.04 | 27.05 | 26.45 | 26.59 | 14,154,156 | -0.33(-1.24%) |
Mar 22, 2013 | 27.04 | 27.17 | 26.81 | 26.93 | 10,014,880 | +0.01(+0.03%) |
Mar 21, 2013 | 26.97 | 27.15 | 26.84 | 26.92 | 13,458,578 | -0.20(-0.75%) |
Mar 20, 2013 | 27.09 | 27.27 | 26.93 | 27.12 | 13,448,956 | +0.21(+0.79%) |
Mar 19, 2013 | 27.33 | 27.36 | 26.64 | 26.91 | 23,809,046 | -0.45(-1.64%) |
Mar 18, 2013 | 27.00 | 27.46 | 27.00 | 27.36 | 15,520,477 | -0.22(-0.80%) |
Mar 15, 2013 | 27.37 | 27.81 | 27.36 | 27.58 | 18,600,974 | +0.52(+1.93%) |
Mar 14, 2013 | 26.89 | 27.21 | 26.74 | 27.06 | 13,439,774 | +0.07(+0.24%) |
Mar 13, 2013 | 27.26 | 27.36 | 26.85 | 26.99 | 13,678,884 | -0.29(-1.08%) |
Mar 12, 2013 | 27.39 | 27.84 | 27.26 | 27.29 | 16,233,217 | +0.11(+0.42%) |
Mar 11, 2013 | 27.15 | 27.37 | 26.81 | 27.17 | 11,738,212 | +0.02(+0.06%) |
Mar 08, 2013 | 27.33 | 27.33 | 26.93 | 27.15 | 16,989,946 | +0.16(+0.60%) |
Mar 07, 2013 | 26.86 | 27.14 | 26.70 | 26.99 | 17,805,688 | +0.20(+0.73%) |
Mar 06, 2013 | 26.33 | 27.06 | 26.14 | 26.80 | 28,773,092 | +1.06(+4.12%) |
Mar 05, 2013 | 25.86 | 26.27 | 25.70 | 25.73 | 19,460,980 | +0.11(+0.45%) |
Mar 04, 2013 | 25.53 | 25.68 | 25.07 | 25.62 | 18,916,872 | -0.07(-0.29%) |