Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.42 | 27.57 | 27.25 | 27.33 | 22,401,764 | -0.25(-0.92%) |
Jan 30, 2014 | 27.46 | 27.75 | 27.46 | 27.58 | 18,906,740 | +0.20(+0.71%) |
Jan 29, 2014 | 27.87 | 27.87 | 27.33 | 27.38 | 32,906,176 | -0.70(-2.50%) |
Jan 28, 2014 | 28.01 | 28.23 | 27.90 | 28.08 | 12,339,548 | +0.10(+0.36%) |
Jan 27, 2014 | 28.05 | 28.16 | 27.97 | 27.98 | 20,209,866 | -0.08(-0.28%) |
Jan 24, 2014 | 28.24 | 28.36 | 28.05 | 28.06 | 22,883,628 | -0.29(-1.02%) |
Jan 23, 2014 | 28.62 | 28.64 | 28.26 | 28.35 | 20,507,708 | -0.48(-1.65%) |
Jan 22, 2014 | 28.89 | 28.97 | 28.72 | 28.83 | 13,446,755 | -0.01(-0.05%) |
Jan 21, 2014 | 28.64 | 28.84 | 28.56 | 28.84 | 24,029,980 | +0.46(+1.63%) |
Jan 17, 2014 | 28.70 | 28.38 | 28.38 | 28.38 | 19,366,698 | -0.31(-1.08%) |
Jan 16, 2014 | 28.74 | 28.77 | 28.60 | 28.69 | 15,303,207 | -0.04(-0.13%) |
Jan 15, 2014 | 28.68 | 28.86 | 28.60 | 28.73 | 17,777,962 | +0.05(+0.18%) |
Jan 14, 2014 | 28.64 | 28.84 | 28.60 | 28.68 | 17,705,670 | +0.12(+0.40%) |
Jan 13, 2014 | 28.90 | 28.99 | 28.54 | 28.56 | 19,502,808 | -0.43(-1.50%) |
Jan 10, 2014 | 28.87 | 29.11 | 28.83 | 28.99 | 18,428,066 | +0.29(+1.01%) |
Jan 09, 2014 | 28.86 | 28.90 | 28.55 | 28.71 | 19,464,000 | -0.15(-0.53%) |
Jan 08, 2014 | 29.22 | 29.22 | 28.78 | 28.86 | 21,218,056 | -0.33(-1.11%) |
Jan 07, 2014 | 29.25 | 29.42 | 29.11 | 29.18 | 16,427,632 | +0.09(+0.30%) |
Jan 06, 2014 | 29.25 | 29.33 | 29.02 | 29.10 | 15,259,673 | -0.14(-0.47%) |
Jan 03, 2014 | 29.39 | 29.43 | 29.15 | 29.23 | 14,399,502 | -0.14(-0.49%) |
Jan 02, 2014 | 29.71 | 29.79 | 29.27 | 29.38 | 17,559,404 | -0.47(-1.57%) |
Dec 31, 2013 | 29.72 | 29.85 | 29.85 | 29.85 | 16,233,885 | +0.16(+0.54%) |
Dec 30, 2013 | 29.46 | 29.72 | 29.45 | 29.69 | 15,056,532 | +0.31(+1.06%) |
Dec 27, 2013 | 29.40 | 29.47 | 29.28 | 29.38 | 9,359,276 | +0.12(+0.42%) |
Dec 26, 2013 | 29.06 | 29.29 | 29.00 | 29.25 | 11,886,744 | +0.22(+0.75%) |
Dec 24, 2013 | 29.02 | 29.12 | 28.97 | 29.04 | 6,620,994 | +0.02(+0.07%) |
Dec 23, 2013 | 28.97 | 29.08 | 28.81 | 29.02 | 15,145,855 | +0.09(+0.30%) |
Dec 20, 2013 | 28.84 | 29.04 | 28.79 | 28.93 | 30,788,080 | +0.13(+0.45%) |
Dec 19, 2013 | 28.89 | 28.97 | 28.58 | 28.80 | 20,428,306 | -0.12(-0.40%) |
Dec 18, 2013 | 28.36 | 28.96 | 28.18 | 28.91 | 33,020,552 | +0.66(+2.35%) |
Dec 17, 2013 | 28.26 | 28.36 | 28.08 | 28.25 | 22,848,444 | -0.12(-0.43%) |
Dec 16, 2013 | 28.50 | 28.59 | 28.32 | 28.37 | 20,134,032 | +0.03(+0.10%) |
Dec 13, 2013 | 28.48 | 28.64 | 28.33 | 28.34 | 19,428,538 | +0.01(+0.05%) |
Dec 12, 2013 | 28.88 | 29.05 | 28.31 | 28.33 | 27,371,588 | -0.66(-2.29%) |
Dec 11, 2013 | 28.86 | 29.15 | 28.82 | 28.99 | 20,707,502 | +0.20(+0.70%) |
Dec 10, 2013 | 29.09 | 29.11 | 28.72 | 28.79 | 22,076,342 | -0.40(-1.36%) |
Dec 09, 2013 | 29.18 | 29.26 | 29.05 | 29.19 | 16,936,580 | -0.04(-0.15%) |
Dec 06, 2013 | 28.94 | 29.26 | 28.94 | 29.23 | 17,379,906 | +0.46(+1.58%) |
Dec 05, 2013 | 29.10 | 29.19 | 28.76 | 28.78 | 25,100,884 | -0.39(-1.34%) |
Dec 04, 2013 | 29.05 | 29.24 | 28.86 | 29.17 | 18,223,788 | +0.01(+0.05%) |
Dec 03, 2013 | 28.94 | 29.18 | 28.91 | 29.15 | 22,918,352 | +0.20(+0.67%) |
Dec 02, 2013 | 28.97 | 29.05 | 28.72 | 28.96 | 23,165,596 | -0.08(-0.27%) |
Nov 29, 2013 | 29.10 | 29.25 | 28.98 | 29.04 | 11,959,787 | +0.00(+0.00%) |
Nov 27, 2013 | 28.97 | 29.18 | 28.68 | 29.04 | 13,714,718 | +0.16(+0.55%) |
Nov 26, 2013 | 29.05 | 29.13 | 28.87 | 28.88 | 19,791,650 | -0.09(-0.30%) |
Nov 25, 2013 | 29.04 | 29.33 | 28.94 | 28.96 | 19,574,220 | -0.04(-0.15%) |
Nov 22, 2013 | 28.94 | 29.03 | 28.76 | 29.01 | 36,791,048 | +0.00(+0.00%) |
Nov 21, 2013 | 28.84 | 29.05 | 28.77 | 29.01 | 36,745,388 | +0.27(+0.92%) |
Nov 20, 2013 | 28.74 | 29.02 | 28.66 | 28.74 | 20,085,542 | -0.06(-0.20%) |
Nov 19, 2013 | 28.80 | 28.86 | 28.64 | 28.80 | 15,342,542 | -0.02(-0.07%) |
Nov 18, 2013 | 28.87 | 28.87 | 28.70 | 28.82 | 13,294,648 | -0.04(-0.12%) |
Nov 15, 2013 | 28.81 | 28.93 | 28.67 | 28.86 | 16,755,020 | +0.01(+0.02%) |
Nov 14, 2013 | 28.76 | 29.02 | 28.72 | 28.85 | 15,166,015 | +0.06(+0.22%) |
Nov 13, 2013 | 28.57 | 28.79 | 28.45 | 28.79 | 16,404,450 | +0.17(+0.60%) |
Nov 12, 2013 | 28.63 | 28.69 | 28.42 | 28.61 | 14,647,211 | +0.01(+0.03%) |
Nov 11, 2013 | 28.71 | 28.74 | 28.53 | 28.61 | 13,335,178 | -0.13(-0.45%) |
Nov 08, 2013 | 28.51 | 28.74 | 28.33 | 28.74 | 16,590,648 | +0.16(+0.55%) |
Nov 07, 2013 | 28.76 | 28.88 | 28.53 | 28.58 | 22,601,606 | -0.16(-0.55%) |
Nov 06, 2013 | 28.43 | 28.85 | 28.28 | 28.74 | 23,963,796 | +0.39(+1.39%) |
Nov 05, 2013 | 28.24 | 28.44 | 28.14 | 28.34 | 14,700,228 | -0.01(-0.03%) |
Nov 04, 2013 | 28.49 | 28.56 | 28.20 | 28.35 | 14,288,935 | -0.07(-0.25%) |
Nov 01, 2013 | 28.39 | 28.50 | 28.22 | 28.42 | 17,324,902 | +0.03(+0.10%) |
Oct 31, 2013 | 28.35 | 28.60 | 28.35 | 28.39 | 20,668,336 | -0.04(-0.13%) |
Oct 30, 2013 | 28.61 | 28.62 | 28.35 | 28.43 | 17,193,574 | -0.13(-0.45%) |
Oct 29, 2013 | 28.39 | 28.67 | 28.23 | 28.56 | 19,762,324 | +0.14(+0.48%) |
Oct 28, 2013 | 28.00 | 28.51 | 27.97 | 28.42 | 22,938,052 | +0.42(+1.49%) |
Oct 25, 2013 | 27.87 | 28.08 | 27.72 | 28.00 | 20,057,978 | +0.16(+0.59%) |
Oct 24, 2013 | 28.09 | 28.25 | 27.81 | 27.84 | 23,878,554 | -0.21(-0.74%) |
Oct 23, 2013 | 28.04 | 28.16 | 27.84 | 28.05 | 17,520,618 | +0.00(+0.00%) |
Oct 22, 2013 | 27.88 | 28.16 | 27.76 | 28.05 | 23,774,496 | +0.19(+0.70%) |
Oct 21, 2013 | 27.95 | 27.95 | 27.70 | 27.85 | 18,052,228 | +0.03(+0.10%) |
Oct 18, 2013 | 27.68 | 27.82 | 27.57 | 27.82 | 26,338,156 | +0.17(+0.60%) |
Oct 17, 2013 | 27.31 | 27.67 | 27.27 | 27.66 | 22,140,542 | +0.39(+1.45%) |
Oct 16, 2013 | 27.27 | 27.44 | 27.11 | 27.26 | 25,069,924 | +0.24(+0.90%) |
Oct 15, 2013 | 27.39 | 27.53 | 26.98 | 27.02 | 30,052,418 | -0.18(-0.66%) |
Oct 14, 2013 | 26.95 | 27.23 | 26.91 | 27.20 | 19,784,094 | +0.10(+0.37%) |
Oct 11, 2013 | 27.21 | 27.21 | 26.92 | 27.10 | 19,884,482 | -0.01(-0.03%) |
Oct 10, 2013 | 27.10 | 27.16 | 26.87 | 27.11 | 23,932,262 | +0.50(+1.89%) |
Oct 09, 2013 | 26.82 | 26.85 | 26.55 | 26.60 | 26,467,030 | -0.14(-0.54%) |
Oct 08, 2013 | 26.62 | 26.84 | 26.48 | 26.75 | 28,510,492 | +0.17(+0.62%) |
Oct 07, 2013 | 26.60 | 26.82 | 26.43 | 26.58 | 23,201,806 | -0.11(-0.40%) |
Oct 04, 2013 | 26.73 | 26.74 | 26.48 | 26.69 | 23,999,218 | +0.03(+0.11%) |
Oct 03, 2013 | 26.88 | 26.88 | 26.64 | 26.66 | 20,063,698 | -0.19(-0.72%) |
Oct 02, 2013 | 27.13 | 27.13 | 26.70 | 26.86 | 35,694,984 | -0.37(-1.37%) |
Oct 01, 2013 | 27.26 | 27.33 | 26.99 | 27.23 | 18,331,488 | +0.05(+0.18%) |
Sep 30, 2013 | 27.40 | 27.48 | 27.09 | 27.18 | 25,173,292 | -0.37(-1.35%) |
Sep 27, 2013 | 27.67 | 27.68 | 27.37 | 27.55 | 17,575,450 | -0.24(-0.88%) |
Sep 26, 2013 | 27.62 | 27.80 | 27.54 | 27.80 | 15,171,827 | +0.29(+1.07%) |
Sep 25, 2013 | 27.73 | 27.75 | 27.48 | 27.50 | 15,913,617 | -0.14(-0.52%) |
Sep 24, 2013 | 27.78 | 27.89 | 27.64 | 27.64 | 20,599,818 | -0.07(-0.26%) |
Sep 23, 2013 | 28.10 | 28.12 | 27.58 | 27.72 | 26,302,954 | -0.55(-1.95%) |
Sep 20, 2013 | 28.22 | 28.27 | 27.82 | 28.27 | 42,786,188 | +0.06(+0.23%) |
Sep 19, 2013 | 28.44 | 28.46 | 28.09 | 28.20 | 19,800,436 | -0.20(-0.71%) |
Sep 18, 2013 | 27.85 | 28.41 | 27.68 | 28.41 | 25,035,224 | +0.57(+2.06%) |
Sep 17, 2013 | 27.85 | 28.05 | 27.83 | 27.83 | 17,952,920 | -0.05(-0.18%) |
Sep 16, 2013 | 28.02 | 28.04 | 27.80 | 27.88 | 18,670,076 | +0.12(+0.44%) |
Sep 13, 2013 | 27.67 | 27.80 | 27.57 | 27.76 | 16,200,473 | +0.18(+0.65%) |
Sep 12, 2013 | 27.69 | 27.70 | 27.47 | 27.58 | 16,877,004 | -0.04(-0.16%) |
Sep 11, 2013 | 27.55 | 27.62 | 27.45 | 27.62 | 16,829,270 | +0.11(+0.39%) |
Sep 10, 2013 | 27.62 | 27.62 | 27.43 | 27.52 | 16,488,529 | +0.08(+0.29%) |
Sep 09, 2013 | 27.44 | 27.46 | 27.26 | 27.44 | 14,645,297 | +0.12(+0.44%) |
Sep 06, 2013 | 27.34 | 27.51 | 27.14 | 27.32 | 19,623,202 | +0.08(+0.29%) |
Sep 05, 2013 | 27.52 | 27.56 | 27.11 | 27.24 | 19,986,406 | -0.21(-0.78%) |
Sep 04, 2013 | 26.98 | 27.59 | 26.93 | 27.45 | 26,821,364 | +0.46(+1.69%) |
Sep 03, 2013 | 27.26 | 27.35 | 26.93 | 27.00 | 26,732,272 | -0.20(-0.73%) |
Aug 30, 2013 | 27.18 | 27.27 | 27.07 | 27.20 | 20,071,096 | +0.06(+0.21%) |
Aug 29, 2013 | 27.40 | 27.40 | 27.14 | 27.14 | 19,534,764 | -0.18(-0.65%) |
Aug 28, 2013 | 27.11 | 27.45 | 27.10 | 27.32 | 26,880,372 | +0.14(+0.52%) |
Aug 27, 2013 | 27.05 | 27.24 | 26.93 | 27.17 | 23,471,194 | +0.02(+0.08%) |
Aug 26, 2013 | 27.50 | 27.50 | 27.15 | 27.15 | 17,833,698 | -0.29(-1.04%) |
Aug 23, 2013 | 27.50 | 27.50 | 27.33 | 27.44 | 15,868,275 | +0.15(+0.55%) |
Aug 22, 2013 | 27.30 | 27.44 | 27.14 | 27.29 | 14,435,436 | +0.02(+0.08%) |
Aug 21, 2013 | 27.52 | 27.57 | 27.25 | 27.27 | 22,085,894 | -0.26(-0.96%) |
Aug 20, 2013 | 27.67 | 27.88 | 27.53 | 27.53 | 14,351,932 | -0.09(-0.34%) |
Aug 19, 2013 | 27.82 | 27.84 | 27.56 | 27.62 | 16,670,457 | -0.19(-0.69%) |
Aug 16, 2013 | 27.80 | 27.91 | 27.59 | 27.82 | 28,878,098 | -0.03(-0.10%) |
Aug 15, 2013 | 27.99 | 28.06 | 27.79 | 27.84 | 19,883,912 | -0.31(-1.11%) |
Aug 14, 2013 | 28.20 | 28.26 | 28.03 | 28.16 | 19,293,622 | -0.09(-0.30%) |
Aug 13, 2013 | 28.44 | 28.53 | 28.14 | 28.24 | 18,997,498 | -0.13(-0.45%) |
Aug 12, 2013 | 28.52 | 28.56 | 28.29 | 28.37 | 19,548,106 | -0.23(-0.82%) |
Aug 09, 2013 | 28.67 | 28.72 | 28.53 | 28.61 | 12,665,518 | -0.03(-0.10%) |
Aug 08, 2013 | 28.71 | 28.75 | 28.51 | 28.63 | 13,304,219 | +0.04(+0.12%) |
Aug 07, 2013 | 28.71 | 28.73 | 28.54 | 28.60 | 13,057,490 | -0.16(-0.54%) |
Aug 06, 2013 | 28.66 | 28.80 | 28.54 | 28.76 | 11,724,656 | +0.06(+0.20%) |
Aug 05, 2013 | 28.62 | 28.83 | 28.62 | 28.70 | 13,945,048 | +0.05(+0.17%) |
Aug 02, 2013 | 28.51 | 28.78 | 28.43 | 28.65 | 35,823,016 | -0.25(-0.86%) |
Aug 01, 2013 | 28.78 | 29.03 | 28.78 | 28.90 | 16,846,308 | +0.35(+1.22%) |
Jul 31, 2013 | 28.78 | 28.91 | 28.54 | 28.55 | 19,032,648 | -0.17(-0.60%) |
Jul 30, 2013 | 28.79 | 29.01 | 28.67 | 28.72 | 15,119,038 | +0.03(+0.10%) |
Jul 29, 2013 | 28.93 | 28.98 | 28.68 | 28.69 | 14,224,259 | -0.26(-0.89%) |
Jul 26, 2013 | 28.96 | 28.96 | 28.50 | 28.95 | 17,239,266 | -0.14(-0.49%) |
Jul 25, 2013 | 29.07 | 29.12 | 28.83 | 29.09 | 12,842,872 | -0.01(-0.05%) |
Jul 24, 2013 | 29.29 | 29.30 | 29.03 | 29.10 | 14,756,584 | -0.07(-0.24%) |
Jul 23, 2013 | 29.17 | 29.30 | 29.05 | 29.18 | 13,204,478 | +0.09(+0.29%) |
Jul 22, 2013 | 29.23 | 29.27 | 29.03 | 29.09 | 13,234,217 | -0.18(-0.61%) |
Jul 19, 2013 | 29.12 | 29.28 | 29.05 | 29.27 | 16,016,416 | +0.20(+0.69%) |
Jul 18, 2013 | 29.10 | 29.25 | 29.02 | 29.07 | 13,630,156 | -0.09(-0.31%) |
Jul 17, 2013 | 28.88 | 29.18 | 28.71 | 29.16 | 25,995,466 | +0.50(+1.75%) |
Jul 16, 2013 | 28.34 | 28.85 | 28.14 | 28.66 | 47,143,712 | -0.56(-1.90%) |
Jul 15, 2013 | 29.24 | 29.38 | 29.15 | 29.21 | 16,034,146 | -0.01(-0.05%) |
Jul 12, 2013 | 29.23 | 29.30 | 29.01 | 29.23 | 15,002,446 | +0.00(+0.00%) |
Jul 11, 2013 | 29.20 | 29.31 | 29.02 | 29.23 | 18,937,784 | +0.25(+0.86%) |
Jul 10, 2013 | 29.15 | 29.18 | 28.87 | 28.98 | 13,460,132 | -0.11(-0.37%) |
Jul 09, 2013 | 29.10 | 29.13 | 29.01 | 29.08 | 12,299,481 | +0.21(+0.72%) |
Jul 08, 2013 | 28.96 | 29.03 | 28.79 | 28.88 | 13,950,409 | +0.01(+0.05%) |
Jul 05, 2013 | 29.01 | 29.06 | 28.60 | 28.86 | 14,603,605 | +0.02(+0.07%) |
Jul 03, 2013 | 28.66 | 28.89 | 28.51 | 28.84 | 7,391,219 | +0.09(+0.30%) |
Jul 02, 2013 | 28.83 | 29.02 | 28.62 | 28.76 | 17,195,934 | -0.06(-0.22%) |
Jul 01, 2013 | 28.85 | 29.15 | 28.75 | 28.82 | 15,097,961 | +0.25(+0.87%) |
Jun 28, 2013 | 28.67 | 28.81 | 28.56 | 28.57 | 22,910,794 | -0.11(-0.37%) |
Jun 27, 2013 | 28.96 | 29.12 | 28.66 | 28.68 | 16,089,762 | -0.05(-0.17%) |
Jun 26, 2013 | 28.55 | 28.83 | 28.54 | 28.73 | 19,454,568 | +0.43(+1.54%) |
Jun 25, 2013 | 28.36 | 28.44 | 28.09 | 28.29 | 18,172,248 | +0.14(+0.48%) |
Jun 24, 2013 | 28.10 | 28.50 | 28.05 | 28.16 | 23,075,184 | -0.16(-0.58%) |
Jun 21, 2013 | 28.23 | 28.47 | 27.99 | 28.32 | 30,803,292 | +0.45(+1.61%) |
Jun 20, 2013 | 28.68 | 28.74 | 27.76 | 27.87 | 34,959,720 | -0.91(-3.17%) |
Jun 19, 2013 | 29.21 | 29.52 | 28.78 | 28.78 | 23,776,682 | -0.37(-1.27%) |
Jun 18, 2013 | 28.99 | 29.20 | 28.90 | 29.15 | 13,888,770 | +0.18(+0.61%) |
Jun 17, 2013 | 28.88 | 29.14 | 28.78 | 28.98 | 17,423,682 | +0.24(+0.84%) |
Jun 14, 2013 | 28.76 | 29.05 | 28.68 | 28.73 | 19,142,588 | -0.05(-0.17%) |
Jun 13, 2013 | 28.71 | 28.83 | 28.26 | 28.78 | 25,081,434 | +0.01(+0.05%) |
Jun 12, 2013 | 29.05 | 29.16 | 28.69 | 28.77 | 16,300,683 | -0.09(-0.30%) |
Jun 11, 2013 | 28.92 | 28.99 | 28.58 | 28.86 | 23,311,412 | -0.28(-0.95%) |
Jun 10, 2013 | 29.36 | 29.37 | 29.03 | 29.13 | 15,899,494 | -0.16(-0.56%) |
Jun 07, 2013 | 29.15 | 29.52 | 28.99 | 29.29 | 20,441,356 | +0.44(+1.52%) |
Jun 06, 2013 | 28.69 | 28.86 | 28.52 | 28.86 | 15,792,194 | +0.10(+0.34%) |
Jun 05, 2013 | 29.29 | 29.29 | 28.72 | 28.76 | 23,224,246 | -0.54(-1.86%) |
Jun 04, 2013 | 29.42 | 29.51 | 28.97 | 29.30 | 27,199,130 | +0.43(+1.49%) |
Jun 03, 2013 | 28.26 | 28.89 | 28.04 | 28.87 | 23,438,626 | +0.58(+2.05%) |
May 31, 2013 | 28.76 | 28.84 | 28.29 | 28.29 | 37,041,888 | -0.55(-1.91%) |
May 30, 2013 | 29.35 | 29.43 | 28.83 | 28.84 | 29,508,812 | -0.45(-1.52%) |
May 29, 2013 | 29.95 | 30.01 | 29.22 | 29.29 | 24,012,038 | -0.81(-2.70%) |
May 28, 2013 | 30.14 | 30.45 | 29.99 | 30.10 | 20,373,932 | +0.22(+0.73%) |
May 24, 2013 | 29.39 | 29.97 | 29.36 | 29.88 | 16,315,763 | +0.22(+0.74%) |
May 23, 2013 | 29.66 | 29.76 | 29.40 | 29.66 | 15,456,710 | -0.23(-0.76%) |
May 22, 2013 | 29.91 | 30.32 | 29.74 | 29.89 | 19,248,644 | -0.06(-0.21%) |
May 21, 2013 | 30.05 | 30.11 | 29.76 | 29.95 | 12,934,470 | -0.03(-0.09%) |
May 20, 2013 | 30.38 | 30.38 | 29.92 | 29.98 | 14,087,700 | -0.42(-1.37%) |
May 17, 2013 | 30.45 | 30.51 | 30.11 | 30.40 | 17,832,548 | -0.08(-0.28%) |
May 16, 2013 | 30.36 | 30.72 | 30.27 | 30.48 | 17,430,804 | +0.12(+0.40%) |
May 15, 2013 | 30.07 | 30.49 | 29.99 | 30.36 | 17,396,474 | +0.52(+1.73%) |
May 13, 2013 | 29.81 | 30.02 | 29.71 | 29.85 | 13,133,416 | +0.03(+0.09%) |
May 10, 2013 | 29.79 | 29.88 | 29.61 | 29.82 | 14,033,854 | +0.02(+0.07%) |
May 09, 2013 | 30.07 | 30.11 | 29.71 | 29.80 | 14,297,183 | -0.24(-0.80%) |
May 08, 2013 | 30.09 | 30.19 | 29.82 | 30.04 | 17,839,650 | -0.17(-0.56%) |
May 07, 2013 | 29.86 | 30.21 | 29.82 | 30.21 | 19,486,682 | +0.44(+1.47%) |
May 06, 2013 | 29.92 | 29.92 | 29.62 | 29.77 | 13,226,318 | -0.11(-0.38%) |
May 03, 2013 | 29.83 | 30.01 | 29.68 | 29.88 | 16,621,331 | +0.20(+0.67%) |
May 02, 2013 | 29.47 | 29.82 | 29.35 | 29.68 | 26,458,548 | -0.18(-0.59%) |
May 01, 2013 | 29.82 | 30.11 | 29.81 | 29.86 | 12,313,204 | -0.08(-0.28%) |
Apr 30, 2013 | 29.82 | 29.99 | 29.63 | 29.95 | 19,009,522 | +0.06(+0.21%) |
Apr 29, 2013 | 29.88 | 29.92 | 29.65 | 29.88 | 16,011,221 | +0.10(+0.33%) |
Apr 26, 2013 | 29.84 | 29.96 | 29.78 | 29.78 | 21,436,932 | -0.18(-0.59%) |
Apr 25, 2013 | 29.90 | 30.09 | 29.77 | 29.96 | 14,414,413 | +0.14(+0.47%) |
Apr 24, 2013 | 30.16 | 30.35 | 29.78 | 29.82 | 16,069,975 | -0.39(-1.29%) |
Apr 23, 2013 | 30.26 | 30.39 | 29.89 | 30.21 | 15,865,291 | -0.01(-0.05%) |
Apr 22, 2013 | 30.08 | 30.31 | 29.99 | 30.22 | 14,905,765 | +0.04(+0.14%) |
Apr 19, 2013 | 29.91 | 30.26 | 29.85 | 30.18 | 19,630,074 | +0.40(+1.33%) |
Apr 18, 2013 | 30.05 | 30.17 | 29.78 | 29.78 | 22,665,706 | -0.32(-1.06%) |
Apr 17, 2013 | 29.81 | 30.21 | 29.73 | 30.10 | 34,220,148 | +0.13(+0.42%) |
Apr 16, 2013 | 29.29 | 30.05 | 29.18 | 29.97 | 45,439,912 | +1.61(+5.69%) |
Apr 15, 2013 | 28.90 | 29.00 | 28.33 | 28.36 | 22,636,518 | -0.70(-2.41%) |
Apr 12, 2013 | 28.94 | 29.08 | 28.78 | 29.06 | 14,693,878 | -0.07(-0.24%) |
Apr 11, 2013 | 29.10 | 29.29 | 29.05 | 29.13 | 15,496,503 | +0.08(+0.27%) |
Apr 10, 2013 | 28.85 | 29.12 | 28.80 | 29.05 | 13,718,113 | +0.25(+0.88%) |
Apr 09, 2013 | 28.87 | 29.10 | 28.66 | 28.80 | 29,766,090 | -0.11(-0.37%) |
Apr 08, 2013 | 28.32 | 28.91 | 28.13 | 28.91 | 32,171,254 | +0.55(+1.95%) |
Apr 05, 2013 | 28.45 | 28.55 | 28.30 | 28.35 | 15,169,889 | -0.33(-1.13%) |
Apr 04, 2013 | 28.49 | 28.71 | 28.44 | 28.68 | 16,166,510 | +0.26(+0.92%) |
Apr 03, 2013 | 28.85 | 28.88 | 28.35 | 28.42 | 19,280,234 | -0.39(-1.35%) |
Apr 02, 2013 | 28.60 | 28.93 | 28.59 | 28.81 | 18,884,430 | +0.19(+0.67%) |
Apr 01, 2013 | 28.57 | 28.64 | 28.42 | 28.61 | 11,594,292 | +0.01(+0.02%) |
Mar 28, 2013 | 28.57 | 28.72 | 28.31 | 28.61 | 20,111,750 | +0.16(+0.55%) |
Mar 27, 2013 | 28.61 | 28.68 | 28.34 | 28.45 | 20,584,838 | -0.33(-1.16%) |
Mar 26, 2013 | 28.39 | 28.79 | 28.39 | 28.78 | 19,319,130 | +0.40(+1.42%) |
Mar 25, 2013 | 28.37 | 28.47 | 28.27 | 28.38 | 22,219,816 | +0.06(+0.20%) |
Mar 22, 2013 | 28.28 | 28.49 | 28.22 | 28.32 | 22,799,584 | -0.02(-0.07%) |
Mar 21, 2013 | 28.19 | 28.60 | 28.13 | 28.35 | 32,602,906 | +0.14(+0.50%) |
Mar 20, 2013 | 27.87 | 28.24 | 27.84 | 28.20 | 27,242,556 | +0.38(+1.37%) |
Mar 19, 2013 | 27.53 | 27.87 | 27.46 | 27.82 | 21,475,214 | +0.40(+1.47%) |
Mar 18, 2013 | 27.31 | 27.55 | 27.29 | 27.42 | 16,228,365 | -0.05(-0.18%) |
Mar 15, 2013 | 27.46 | 27.55 | 27.35 | 27.47 | 29,415,014 | -0.13(-0.49%) |
Mar 14, 2013 | 27.46 | 27.67 | 27.35 | 27.60 | 20,600,788 | +0.30(+1.11%) |
Mar 13, 2013 | 27.46 | 27.50 | 27.27 | 27.30 | 20,296,700 | -0.06(-0.23%) |
Mar 12, 2013 | 27.59 | 27.61 | 27.25 | 27.36 | 16,196,927 | -0.25(-0.89%) |
Mar 11, 2013 | 27.53 | 27.66 | 27.52 | 27.61 | 13,101,188 | +0.06(+0.23%) |
Mar 08, 2013 | 27.51 | 27.68 | 27.41 | 27.55 | 15,928,707 | +0.07(+0.26%) |
Mar 07, 2013 | 27.42 | 27.52 | 27.28 | 27.48 | 21,506,876 | +0.07(+0.26%) |
Mar 06, 2013 | 27.25 | 27.42 | 27.18 | 27.41 | 16,594,831 | +0.24(+0.88%) |
Mar 05, 2013 | 27.38 | 27.39 | 27.08 | 27.17 | 18,852,402 | -0.10(-0.36%) |
Mar 04, 2013 | 27.11 | 27.26 | 27.00 | 27.26 | 14,144,613 | +0.08(+0.31%) |
Mar 01, 2013 | 27.03 | 27.24 | 27.03 | 27.18 | 19,545,640 | -0.01(-0.05%) |
Feb 28, 2013 | 27.19 | 27.37 | 27.14 | 27.19 | 27,067,722 | +0.19(+0.70%) |
Feb 27, 2013 | 26.71 | 27.07 | 26.63 | 27.00 | 20,328,406 | +0.24(+0.89%) |
Feb 26, 2013 | 26.65 | 26.82 | 26.53 | 26.77 | 22,453,950 | +0.27(+1.03%) |
Feb 25, 2013 | 27.08 | 27.19 | 26.49 | 26.49 | 22,610,052 | -0.56(-2.08%) |
Feb 22, 2013 | 26.52 | 27.05 | 26.48 | 27.05 | 28,623,012 | +0.57(+2.15%) |
Feb 21, 2013 | 26.42 | 26.54 | 26.29 | 26.48 | 20,077,668 | -0.01(-0.05%) |
Feb 20, 2013 | 26.48 | 26.61 | 26.28 | 26.50 | 18,437,484 | +0.04(+0.16%) |
Feb 19, 2013 | 26.34 | 26.53 | 26.31 | 26.46 | 21,145,302 | +0.18(+0.67%) |
Feb 15, 2013 | 25.94 | 26.28 | 25.66 | 26.28 | 35,903,712 | +0.41(+1.57%) |
Feb 14, 2013 | 26.15 | 26.34 | 25.78 | 25.87 | 32,389,876 | -0.26(-0.99%) |
Feb 13, 2013 | 26.46 | 26.65 | 25.99 | 26.13 | 28,394,848 | -0.25(-0.93%) |
Feb 12, 2013 | 26.77 | 26.80 | 26.18 | 26.38 | 43,712,120 | -0.74(-2.72%) |
Feb 11, 2013 | 27.19 | 27.27 | 26.98 | 27.12 | 17,313,534 | -0.11(-0.41%) |
Feb 08, 2013 | 27.29 | 27.35 | 27.11 | 27.23 | 17,524,444 | -0.10(-0.36%) |
Feb 07, 2013 | 26.98 | 27.43 | 26.93 | 27.33 | 26,775,398 | +0.42(+1.57%) |
Feb 06, 2013 | 26.78 | 26.99 | 26.69 | 26.91 | 23,953,988 | +0.67(+2.57%) |
Feb 04, 2013 | 26.32 | 26.39 | 26.20 | 26.23 | 13,464,449 | -0.13(-0.51%) |