Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.23 | 26.83 | 26.21 | 26.60 | 13,636,535 | -0.14(-0.52%) |
Jan 30, 2014 | 26.78 | 27.01 | 26.72 | 26.73 | 10,018,070 | -0.05(-0.18%) |
Jan 29, 2014 | 27.05 | 27.20 | 26.71 | 26.78 | 17,624,976 | -0.60(-2.19%) |
Jan 28, 2014 | 27.24 | 27.59 | 27.23 | 27.38 | 9,252,039 | +0.10(+0.36%) |
Jan 27, 2014 | 27.31 | 27.49 | 27.11 | 27.29 | 10,895,380 | -0.03(-0.12%) |
Jan 24, 2014 | 27.98 | 27.99 | 27.29 | 27.32 | 27,906,126 | -0.65(-2.32%) |
Jan 23, 2014 | 27.85 | 28.15 | 27.71 | 27.97 | 11,772,347 | +0.00(+0.00%) |
Jan 22, 2014 | 28.07 | 28.31 | 27.93 | 27.97 | 13,344,078 | +0.00(+0.00%) |
Jan 21, 2014 | 28.33 | 28.33 | 27.57 | 27.97 | 34,392,436 | -0.65(-2.27%) |
Jan 17, 2014 | 28.80 | 28.62 | 28.62 | 28.62 | 21,176,562 | -0.37(-1.26%) |
Jan 16, 2014 | 28.96 | 29.27 | 28.67 | 28.98 | 17,251,100 | +0.00(+0.00%) |
Jan 15, 2014 | 28.74 | 29.18 | 28.58 | 28.98 | 14,987,260 | +0.24(+0.85%) |
Jan 14, 2014 | 27.80 | 28.93 | 27.79 | 28.74 | 10,967,616 | +0.16(+0.57%) |
Jan 13, 2014 | 28.88 | 29.06 | 28.50 | 28.58 | 14,332,082 | -0.49(-1.68%) |
Jan 10, 2014 | 28.81 | 29.10 | 28.58 | 29.06 | 15,457,184 | +0.36(+1.24%) |
Jan 09, 2014 | 28.07 | 28.74 | 28.05 | 28.71 | 13,062,343 | +0.44(+1.55%) |
Jan 08, 2014 | 28.17 | 28.30 | 28.08 | 28.27 | 11,426,025 | +0.01(+0.03%) |
Jan 07, 2014 | 28.02 | 28.36 | 28.01 | 28.26 | 8,418,900 | +0.23(+0.81%) |
Jan 06, 2014 | 28.29 | 28.37 | 27.91 | 28.03 | 9,063,686 | -0.18(-0.63%) |
Jan 03, 2014 | 28.24 | 28.42 | 28.11 | 28.21 | 6,529,309 | -0.05(-0.17%) |
Jan 02, 2014 | 28.44 | 28.57 | 28.21 | 28.26 | 7,646,616 | -0.40(-1.39%) |
Dec 31, 2013 | 28.58 | 28.66 | 28.66 | 28.66 | 6,447,558 | +0.14(+0.48%) |
Dec 30, 2013 | 28.03 | 28.54 | 28.03 | 28.52 | 4,904,727 | +0.18(+0.63%) |
Dec 27, 2013 | 28.36 | 28.37 | 28.21 | 28.34 | 4,224,798 | +0.11(+0.40%) |
Dec 26, 2013 | 28.07 | 28.28 | 28.01 | 28.23 | 5,238,765 | +0.15(+0.55%) |
Dec 24, 2013 | 27.98 | 28.17 | 27.96 | 28.07 | 3,275,504 | +0.02(+0.06%) |
Dec 23, 2013 | 28.04 | 28.19 | 27.91 | 28.06 | 9,001,789 | +0.02(+0.09%) |
Dec 20, 2013 | 27.90 | 28.25 | 27.62 | 28.03 | 23,336,952 | +0.19(+0.70%) |
Dec 19, 2013 | 27.94 | 28.00 | 27.45 | 27.84 | 12,908,949 | -0.17(-0.61%) |
Dec 18, 2013 | 27.51 | 28.03 | 27.09 | 28.01 | 12,004,925 | +0.55(+2.00%) |
Dec 17, 2013 | 27.47 | 27.60 | 27.26 | 27.46 | 9,449,230 | +0.08(+0.31%) |
Dec 16, 2013 | 27.36 | 27.60 | 27.30 | 27.37 | 6,881,629 | +0.00(+0.01%) |
Dec 13, 2013 | 27.52 | 27.68 | 27.26 | 27.37 | 8,006,800 | -0.11(-0.38%) |
Dec 12, 2013 | 27.35 | 27.67 | 27.24 | 27.48 | 14,627,798 | -0.08(-0.29%) |
Dec 11, 2013 | 27.64 | 27.90 | 27.51 | 27.56 | 9,036,762 | +0.02(+0.06%) |
Dec 10, 2013 | 28.03 | 28.03 | 27.49 | 27.54 | 11,370,327 | -0.51(-1.82%) |
Dec 09, 2013 | 28.37 | 28.46 | 27.99 | 28.05 | 12,662,801 | -0.32(-1.14%) |
Dec 06, 2013 | 28.19 | 28.41 | 28.00 | 28.37 | 0 | +0.56(+2.01%) |
Dec 05, 2013 | 27.56 | 27.85 | 27.37 | 27.81 | 0 | +0.11(+0.38%) |
Dec 04, 2013 | 27.14 | 27.74 | 27.02 | 27.71 | 0 | +0.30(+1.09%) |
Dec 03, 2013 | 27.49 | 27.48 | 27.24 | 27.41 | 12,974,608 | +0.37(+1.38%) |
Dec 02, 2013 | 27.17 | 27.22 | 26.86 | 27.04 | 7,064,401 | -0.07(-0.27%) |
Nov 29, 2013 | 27.27 | 27.47 | 27.04 | 27.11 | 0 | -0.36(-1.32%) |
Nov 27, 2013 | 27.33 | 27.52 | 27.09 | 27.48 | 0 | +0.07(+0.27%) |
Nov 26, 2013 | 27.23 | 27.65 | 27.17 | 27.40 | 9,491,473 | +0.23(+0.83%) |
Nov 25, 2013 | 27.56 | 27.60 | 27.12 | 27.18 | 7,995,724 | -0.23(-0.83%) |
Nov 22, 2013 | 27.18 | 27.62 | 27.15 | 27.40 | 0 | +0.03(+0.12%) |
Nov 21, 2013 | 27.11 | 27.45 | 26.99 | 27.37 | 7,257,561 | +0.29(+1.08%) |
Nov 20, 2013 | 27.31 | 27.50 | 27.03 | 27.08 | 7,893,231 | -0.19(-0.68%) |
Nov 19, 2013 | 27.22 | 27.54 | 27.10 | 27.27 | 6,650,573 | -0.19(-0.71%) |
Nov 18, 2013 | 27.48 | 27.66 | 27.35 | 27.46 | 0 | -0.07(-0.26%) |
Nov 15, 2013 | 27.48 | 27.73 | 27.36 | 27.53 | 0 | -0.09(-0.32%) |
Nov 14, 2013 | 27.02 | 27.69 | 26.93 | 27.62 | 16,044,936 | +1.40(+5.33%) |
Nov 12, 2013 | 26.14 | 26.29 | 25.93 | 26.22 | 8,521,653 | +0.05(+0.20%) |
Nov 11, 2013 | 26.46 | 26.59 | 26.11 | 26.17 | 14,117,791 | -0.25(-0.96%) |
Nov 08, 2013 | 25.90 | 26.54 | 25.68 | 26.42 | 0 | +0.48(+1.84%) |
Nov 07, 2013 | 26.87 | 26.87 | 25.70 | 25.95 | 25,932,460 | -1.09(-4.04%) |
Nov 06, 2013 | 26.81 | 27.08 | 26.67 | 27.04 | 10,837,500 | +0.00(+0.00%) |
Nov 05, 2013 | 27.01 | 27.22 | 26.88 | 27.04 | 6,413,654 | -0.14(-0.51%) |
Nov 04, 2013 | 27.19 | 27.39 | 26.95 | 27.18 | 8,861,658 | +0.02(+0.06%) |
Nov 01, 2013 | 27.29 | 27.32 | 27.02 | 27.16 | 0 | -0.05(-0.18%) |
Oct 31, 2013 | 27.29 | 27.47 | 26.92 | 27.21 | 14,732,372 | -0.15(-0.55%) |
Oct 30, 2013 | 27.49 | 27.57 | 27.20 | 27.36 | 10,534,123 | -0.05(-0.19%) |
Oct 29, 2013 | 27.27 | 27.43 | 27.13 | 27.41 | 7,629,289 | +0.27(+0.98%) |
Oct 28, 2013 | 26.96 | 27.40 | 26.94 | 27.14 | 10,134,061 | +0.07(+0.27%) |
Oct 25, 2013 | 26.97 | 27.09 | 26.69 | 27.07 | 0 | +0.19(+0.69%) |
Oct 24, 2013 | 26.76 | 26.91 | 26.54 | 26.89 | 7,712,214 | +0.11(+0.43%) |
Oct 23, 2013 | 26.76 | 26.97 | 26.72 | 26.77 | 11,644,660 | -0.12(-0.46%) |
Oct 22, 2013 | 26.34 | 27.15 | 26.26 | 26.89 | 12,779,745 | +0.62(+2.37%) |
Oct 21, 2013 | 26.17 | 26.28 | 26.10 | 26.27 | 7,702,416 | +0.04(+0.14%) |
Oct 18, 2013 | 26.10 | 26.27 | 25.94 | 26.23 | 12,022,639 | +0.13(+0.48%) |
Oct 17, 2013 | 25.33 | 26.15 | 25.20 | 26.11 | 12,384,589 | +0.69(+2.72%) |
Oct 16, 2013 | 24.94 | 25.47 | 24.84 | 25.42 | 11,401,359 | +0.71(+2.86%) |
Oct 15, 2013 | 24.85 | 24.94 | 24.60 | 24.71 | 9,077,153 | -0.10(-0.39%) |
Oct 14, 2013 | 24.87 | 24.99 | 24.60 | 24.81 | 16,380,451 | -0.14(-0.55%) |
Oct 11, 2013 | 25.20 | 25.24 | 24.83 | 24.95 | 0 | -0.28(-1.12%) |
Oct 10, 2013 | 25.00 | 25.35 | 24.87 | 25.23 | 8,436,356 | +0.48(+1.93%) |
Oct 09, 2013 | 24.94 | 25.06 | 24.70 | 24.75 | 0 | -0.06(-0.26%) |
Oct 08, 2013 | 24.90 | 25.11 | 24.81 | 24.82 | 9,220,089 | -0.06(-0.23%) |
Oct 07, 2013 | 24.65 | 24.99 | 24.52 | 24.87 | 6,871,588 | -0.08(-0.32%) |
Oct 04, 2013 | 24.65 | 25.17 | 24.65 | 24.95 | 0 | +0.26(+1.05%) |
Oct 03, 2013 | 24.69 | 24.82 | 24.53 | 24.69 | 9,533,732 | -0.09(-0.36%) |
Oct 02, 2013 | 24.84 | 24.94 | 24.31 | 24.78 | 15,397,278 | -0.16(-0.65%) |
Oct 01, 2013 | 25.32 | 25.40 | 24.79 | 24.94 | 16,493,426 | -0.77(-2.99%) |
Sep 27, 2013 | 25.65 | 25.96 | 25.60 | 25.71 | 0 | -0.14(-0.53%) |
Sep 26, 2013 | 25.91 | 25.97 | 25.73 | 25.85 | 5,971,367 | +0.01(+0.03%) |
Sep 25, 2013 | 24.19 | 26.01 | 24.19 | 25.84 | 11,541,917 | +0.04(+0.14%) |
Sep 24, 2013 | 25.72 | 26.04 | 25.68 | 25.81 | 7,948,906 | +0.09(+0.34%) |
Sep 23, 2013 | 25.58 | 26.04 | 25.52 | 25.72 | 11,625,238 | -0.29(-1.10%) |
Sep 20, 2013 | 26.49 | 26.49 | 25.97 | 26.00 | 0 | -0.52(-1.94%) |
Sep 19, 2013 | 26.38 | 26.63 | 26.16 | 26.52 | 13,634,111 | +0.17(+0.64%) |
Sep 18, 2013 | 25.68 | 26.51 | 25.63 | 26.35 | 11,956,399 | +0.60(+2.35%) |
Sep 17, 2013 | 25.58 | 25.84 | 25.50 | 25.75 | 0 | +0.10(+0.38%) |
Sep 16, 2013 | 25.61 | 25.72 | 25.40 | 25.65 | 0 | +0.25(+0.98%) |
Sep 13, 2013 | 25.22 | 25.42 | 25.13 | 25.40 | 0 | +0.23(+0.90%) |
Sep 12, 2013 | 25.23 | 25.26 | 25.02 | 25.17 | 10,281,617 | -0.02(-0.06%) |
Sep 11, 2013 | 25.19 | 25.23 | 24.76 | 25.19 | 9,756,792 | +0.20(+0.81%) |
Sep 10, 2013 | 25.22 | 25.33 | 24.71 | 24.99 | 9,192,016 | -0.06(-0.22%) |
Sep 09, 2013 | 24.88 | 25.08 | 24.79 | 25.04 | 0 | +0.14(+0.55%) |
Sep 06, 2013 | 24.88 | 25.13 | 24.50 | 24.91 | 0 | +0.16(+0.65%) |
Sep 05, 2013 | 24.86 | 24.92 | 24.71 | 24.75 | 8,033,104 | -0.11(-0.45%) |
Sep 04, 2013 | 24.71 | 25.11 | 24.69 | 24.86 | 13,400,477 | +0.07(+0.29%) |
Sep 03, 2013 | 25.07 | 25.15 | 24.58 | 24.79 | 10,941,282 | +0.10(+0.39%) |
Aug 30, 2013 | 24.67 | 24.94 | 24.59 | 24.69 | 0 | -0.02(-0.10%) |
Aug 29, 2013 | 24.43 | 24.85 | 24.27 | 24.71 | 9,761,744 | +0.12(+0.49%) |
Aug 28, 2013 | 24.63 | 24.88 | 24.30 | 24.59 | 9,753,886 | -0.12(-0.49%) |
Aug 27, 2013 | 24.55 | 24.80 | 24.47 | 24.71 | 8,265,298 | -0.01(-0.05%) |
Aug 26, 2013 | 25.13 | 25.20 | 24.67 | 24.73 | 9,160,702 | -0.49(-1.93%) |
Aug 23, 2013 | 25.12 | 25.32 | 24.92 | 25.21 | 0 | +0.18(+0.71%) |
Aug 22, 2013 | 24.61 | 26.21 | 24.47 | 25.04 | 10,908,087 | +0.47(+1.90%) |
Aug 21, 2013 | 24.71 | 24.96 | 24.52 | 24.57 | 11,925,210 | -0.19(-0.75%) |
Aug 20, 2013 | 24.71 | 24.98 | 24.63 | 24.76 | 8,405,554 | +0.07(+0.29%) |
Aug 19, 2013 | 24.95 | 24.98 | 24.63 | 24.68 | 10,312,816 | -0.24(-0.97%) |
Aug 16, 2013 | 25.00 | 25.10 | 24.74 | 24.92 | 0 | -0.17(-0.67%) |
Aug 15, 2013 | 25.17 | 25.23 | 24.89 | 25.09 | 16,705,538 | -0.35(-1.36%) |
Aug 14, 2013 | 25.73 | 25.75 | 25.43 | 25.44 | 9,381,496 | -0.39(-1.50%) |
Aug 13, 2013 | 25.76 | 26.02 | 25.67 | 25.83 | 8,647,583 | +0.16(+0.63%) |
Aug 12, 2013 | 25.73 | 25.83 | 25.44 | 25.66 | 10,403,155 | -0.23(-0.87%) |
Aug 09, 2013 | 26.16 | 26.32 | 25.74 | 25.89 | 8,687,193 | -0.43(-1.65%) |
Aug 08, 2013 | 25.72 | 26.49 | 25.42 | 26.32 | 23,834,780 | +1.16(+4.61%) |
Aug 07, 2013 | 25.69 | 25.69 | 25.07 | 25.17 | 13,391,030 | -0.48(-1.88%) |
Aug 06, 2013 | 25.38 | 25.70 | 25.36 | 25.65 | 8,319,449 | +0.07(+0.28%) |
Aug 05, 2013 | 25.57 | 25.65 | 25.34 | 25.58 | 6,671,748 | -0.14(-0.54%) |
Aug 02, 2013 | 25.50 | 25.76 | 25.34 | 25.72 | 7,726,230 | +0.19(+0.73%) |
Aug 01, 2013 | 25.42 | 25.58 | 25.21 | 25.53 | 8,205,427 | +0.35(+1.41%) |
Jul 31, 2013 | 24.99 | 25.36 | 24.96 | 25.17 | 0 | +0.18(+0.71%) |
Jul 30, 2013 | 25.61 | 25.65 | 24.95 | 25.00 | 0 | -0.45(-1.77%) |
Jul 29, 2013 | 25.32 | 25.52 | 25.17 | 25.45 | 0 | +0.02(+0.10%) |
Jul 26, 2013 | 24.82 | 25.44 | 24.80 | 25.42 | 0 | +0.35(+1.41%) |
Jul 25, 2013 | 24.61 | 25.11 | 24.58 | 25.07 | 0 | +0.27(+1.10%) |
Jul 24, 2013 | 25.00 | 25.04 | 24.63 | 24.80 | 0 | -0.23(-0.90%) |
Jul 23, 2013 | 24.77 | 25.21 | 24.71 | 25.02 | 0 | +0.31(+1.24%) |
Jul 22, 2013 | 24.90 | 24.76 | 24.51 | 24.71 | 0 | +0.01(+0.03%) |
Jul 19, 2013 | 24.63 | 24.72 | 24.30 | 24.71 | 0 | +0.09(+0.36%) |
Jul 18, 2013 | 24.63 | 24.88 | 24.46 | 24.62 | 16,312,223 | -0.07(-0.28%) |
Jul 17, 2013 | 24.26 | 25.10 | 24.03 | 24.69 | 24,239,304 | +0.64(+2.68%) |
Jul 16, 2013 | 24.23 | 24.30 | 23.95 | 24.04 | 0 | -0.25(-1.04%) |
Jul 15, 2013 | 24.53 | 24.55 | 24.22 | 24.30 | 0 | -0.14(-0.59%) |
Jul 12, 2013 | 24.28 | 24.49 | 24.18 | 24.44 | 0 | +0.16(+0.65%) |
Jul 11, 2013 | 23.83 | 24.31 | 23.71 | 24.28 | 0 | +0.82(+3.48%) |
Jul 10, 2013 | 23.37 | 23.52 | 23.27 | 23.47 | 9,892,752 | +0.09(+0.38%) |
Jul 09, 2013 | 23.38 | 23.48 | 23.13 | 23.38 | 0 | +0.23(+1.01%) |
Jul 08, 2013 | 23.31 | 23.39 | 23.10 | 23.14 | 0 | -0.02(-0.10%) |
Jul 05, 2013 | 23.27 | 23.34 | 22.94 | 23.17 | 0 | +0.16(+0.70%) |
Jul 03, 2013 | 23.01 | 23.18 | 22.98 | 23.01 | 0 | -0.16(-0.69%) |
Jul 02, 2013 | 23.19 | 23.48 | 23.10 | 23.17 | 0 | -0.21(-0.91%) |
Jul 01, 2013 | 23.18 | 23.71 | 23.11 | 23.38 | 0 | +0.41(+1.81%) |
Jun 28, 2013 | 23.26 | 23.51 | 22.97 | 22.97 | 15,462,187 | -0.26(-1.11%) |
Jun 26, 2013 | 23.20 | 23.38 | 23.09 | 23.23 | 0 | +0.19(+0.80%) |
Jun 25, 2013 | 23.25 | 23.32 | 22.97 | 23.04 | 0 | -0.02(-0.07%) |
Jun 24, 2013 | 23.01 | 23.23 | 22.88 | 23.06 | 0 | -0.16(-0.71%) |
Jun 21, 2013 | 23.04 | 23.35 | 22.72 | 23.22 | 24,513,090 | +0.41(+1.78%) |
Jun 20, 2013 | 23.52 | 23.70 | 22.73 | 22.82 | 0 | -0.96(-4.03%) |
Jun 19, 2013 | 24.48 | 24.61 | 23.77 | 23.77 | 10,837,350 | -0.78(-3.18%) |
Jun 18, 2013 | 24.42 | 24.64 | 24.34 | 24.55 | 7,584,545 | +0.13(+0.53%) |
Jun 17, 2013 | 24.08 | 24.67 | 24.08 | 24.43 | 0 | +0.43(+1.78%) |
Jun 14, 2013 | 24.01 | 24.34 | 23.85 | 24.00 | 0 | -0.13(-0.53%) |
Jun 13, 2013 | 23.73 | 24.15 | 23.50 | 24.13 | 9,789,594 | +0.35(+1.49%) |
Jun 12, 2013 | 24.15 | 24.19 | 23.71 | 23.77 | 10,485,046 | -0.22(-0.91%) |
Jun 11, 2013 | 24.10 | 24.13 | 23.52 | 23.99 | 0 | +0.18(+0.74%) |
Jun 10, 2013 | 24.02 | 24.30 | 23.72 | 23.81 | 0 | -0.23(-0.94%) |
Jun 07, 2013 | 23.78 | 24.12 | 23.60 | 24.04 | 0 | +0.46(+1.95%) |
Jun 06, 2013 | 23.76 | 23.81 | 23.41 | 23.58 | 13,251,812 | -0.14(-0.61%) |
Jun 05, 2013 | 23.71 | 23.82 | 23.61 | 23.72 | 9,457,800 | -0.08(-0.34%) |
Jun 04, 2013 | 24.09 | 24.20 | 23.64 | 23.81 | 0 | -0.14(-0.57%) |
Jun 03, 2013 | 23.72 | 23.95 | 23.52 | 23.94 | 11,029,402 | +0.21(+0.90%) |
May 31, 2013 | 23.66 | 24.02 | 23.52 | 23.73 | 23,292,912 | -0.10(-0.42%) |
May 30, 2013 | 24.19 | 24.29 | 23.81 | 23.83 | 0 | -0.55(-2.25%) |
May 29, 2013 | 25.02 | 25.13 | 24.37 | 24.38 | 17,529,700 | -0.80(-3.20%) |
May 28, 2013 | 25.14 | 25.70 | 25.04 | 25.18 | 12,657,381 | +0.27(+1.07%) |
May 24, 2013 | 24.96 | 25.22 | 24.76 | 24.92 | 0 | -0.23(-0.90%) |
May 23, 2013 | 25.30 | 25.57 | 24.94 | 25.14 | 18,578,414 | -0.43(-1.70%) |
May 22, 2013 | 24.91 | 25.75 | 24.88 | 25.58 | 22,822,420 | +0.62(+2.47%) |
May 21, 2013 | 24.89 | 24.96 | 24.63 | 24.96 | 0 | +0.16(+0.67%) |
May 20, 2013 | 25.35 | 25.37 | 24.75 | 24.80 | 0 | -0.56(-2.22%) |
May 17, 2013 | 25.29 | 25.46 | 25.08 | 25.36 | 0 | +0.03(+0.13%) |
May 16, 2013 | 25.28 | 25.50 | 25.12 | 25.33 | 13,689,153 | -0.03(-0.13%) |
May 15, 2013 | 25.12 | 25.38 | 25.04 | 25.36 | 8,482,467 | +0.54(+2.17%) |
May 13, 2013 | 24.57 | 24.88 | 24.51 | 24.82 | 0 | +0.16(+0.65%) |
May 10, 2013 | 24.74 | 24.78 | 24.49 | 24.66 | 0 | +0.04(+0.16%) |
May 09, 2013 | 24.92 | 25.00 | 24.58 | 24.62 | 0 | -0.27(-1.10%) |
May 08, 2013 | 25.09 | 25.36 | 24.66 | 24.89 | 28,518,696 | -0.39(-1.56%) |
May 07, 2013 | 25.00 | 25.30 | 24.99 | 25.29 | 9,345,912 | +0.21(+0.84%) |
May 06, 2013 | 25.47 | 25.60 | 25.04 | 25.08 | 12,133,580 | -0.47(-1.83%) |
May 03, 2013 | 25.50 | 25.62 | 25.29 | 25.54 | 0 | +0.25(+0.99%) |
May 02, 2013 | 25.33 | 25.55 | 25.21 | 25.29 | 9,271,843 | -0.03(-0.13%) |
May 01, 2013 | 25.20 | 25.51 | 25.20 | 25.33 | 0 | +0.01(+0.03%) |
Apr 30, 2013 | 25.37 | 25.51 | 25.20 | 25.32 | 0 | -0.14(-0.54%) |
Apr 29, 2013 | 25.38 | 25.49 | 25.24 | 25.46 | 8,876,747 | +0.05(+0.21%) |
Apr 26, 2013 | 25.58 | 25.60 | 25.31 | 25.40 | 12,284,868 | -0.10(-0.39%) |
Apr 25, 2013 | 25.49 | 25.62 | 25.34 | 25.50 | 0 | +0.18(+0.70%) |
Apr 24, 2013 | 25.79 | 25.84 | 25.29 | 25.33 | 0 | -0.32(-1.26%) |
Apr 23, 2013 | 25.41 | 25.78 | 25.38 | 25.65 | 16,718,963 | +0.27(+1.05%) |
Apr 22, 2013 | 25.28 | 25.48 | 25.17 | 25.38 | 16,014,826 | -0.12(-0.49%) |
Apr 19, 2013 | 24.26 | 25.60 | 24.19 | 25.51 | 30,230,456 | +1.28(+5.27%) |
Apr 18, 2013 | 23.98 | 24.28 | 23.93 | 24.23 | 16,152,994 | +0.23(+0.94%) |
Apr 17, 2013 | 24.47 | 24.57 | 23.95 | 24.01 | 19,005,994 | -0.65(-2.64%) |
Apr 16, 2013 | 24.31 | 24.74 | 24.31 | 24.66 | 10,929,414 | +0.35(+1.46%) |
Apr 15, 2013 | 24.70 | 24.76 | 24.27 | 24.30 | 13,380,705 | -0.29(-1.18%) |
Apr 12, 2013 | 24.59 | 24.62 | 24.37 | 24.59 | 9,672,211 | +0.17(+0.68%) |
Apr 11, 2013 | 24.58 | 24.67 | 24.42 | 24.43 | 15,630,670 | +0.10(+0.40%) |
Apr 10, 2013 | 24.29 | 24.44 | 24.27 | 24.33 | 16,752,248 | +0.08(+0.32%) |
Apr 09, 2013 | 24.25 | 24.34 | 24.09 | 24.26 | 10,461,413 | -0.02(-0.07%) |
Apr 08, 2013 | 24.27 | 24.31 | 24.09 | 24.27 | 19,099,242 | +0.10(+0.40%) |
Apr 05, 2013 | 24.05 | 24.32 | 24.02 | 24.18 | 12,958,132 | -0.20(-0.81%) |
Apr 04, 2013 | 24.47 | 24.48 | 24.33 | 24.37 | 10,015,763 | -0.01(-0.05%) |
Apr 03, 2013 | 24.76 | 24.82 | 24.23 | 24.38 | 15,413,713 | -0.41(-1.66%) |
Apr 02, 2013 | 24.69 | 24.92 | 24.67 | 24.80 | 11,835,469 | +0.10(+0.39%) |
Apr 01, 2013 | 24.49 | 24.80 | 24.46 | 24.70 | 10,197,359 | +0.05(+0.21%) |
Mar 28, 2013 | 24.51 | 24.68 | 24.33 | 24.65 | 18,075,748 | +0.21(+0.87%) |
Mar 27, 2013 | 24.08 | 24.46 | 24.05 | 24.43 | 17,060,326 | +0.05(+0.20%) |
Mar 26, 2013 | 24.14 | 24.39 | 24.02 | 24.38 | 14,190,945 | +0.33(+1.37%) |
Mar 25, 2013 | 24.11 | 24.39 | 23.91 | 24.05 | 23,593,244 | +0.12(+0.50%) |
Mar 22, 2013 | 23.60 | 24.25 | 23.56 | 23.93 | 42,640,240 | +0.94(+4.10%) |
Mar 21, 2013 | 23.01 | 23.14 | 22.87 | 22.99 | 14,428,105 | -0.10(-0.45%) |
Mar 20, 2013 | 23.02 | 23.12 | 22.88 | 23.10 | 12,504,206 | +0.28(+1.23%) |
Mar 19, 2013 | 22.77 | 22.98 | 22.67 | 22.82 | 9,685,985 | +0.02(+0.11%) |
Mar 18, 2013 | 22.75 | 22.92 | 22.60 | 22.79 | 9,781,198 | -0.08(-0.35%) |
Mar 15, 2013 | 22.90 | 23.09 | 22.83 | 22.87 | 25,145,486 | -0.09(-0.40%) |
Mar 14, 2013 | 22.94 | 22.98 | 22.82 | 22.96 | 10,336,155 | +0.04(+0.19%) |
Mar 13, 2013 | 22.78 | 22.95 | 22.71 | 22.92 | 10,473,956 | +0.21(+0.92%) |
Mar 12, 2013 | 22.94 | 22.98 | 22.67 | 22.71 | 15,509,927 | -0.18(-0.77%) |
Mar 11, 2013 | 22.98 | 23.01 | 22.88 | 22.89 | 10,448,767 | -0.12(-0.53%) |
Mar 08, 2013 | 23.04 | 23.14 | 22.86 | 23.01 | 9,970,071 | +0.02(+0.11%) |
Mar 07, 2013 | 23.08 | 23.09 | 22.90 | 22.98 | 17,401,154 | +0.02(+0.10%) |
Mar 06, 2013 | 22.94 | 23.08 | 22.90 | 22.96 | 11,940,932 | +0.01(+0.04%) |
Mar 05, 2013 | 22.83 | 23.08 | 22.83 | 22.95 | 21,729,836 | +0.19(+0.83%) |
Mar 04, 2013 | 22.30 | 22.90 | 22.23 | 22.76 | 26,499,750 | +0.37(+1.67%) |
Mar 01, 2013 | 21.69 | 22.42 | 21.69 | 22.39 | 21,400,064 | +0.14(+0.62%) |
Feb 28, 2013 | 22.32 | 22.36 | 22.20 | 22.25 | 18,653,224 | +0.06(+0.25%) |
Feb 27, 2013 | 21.62 | 22.28 | 21.62 | 22.20 | 17,154,456 | +0.50(+2.30%) |
Feb 26, 2013 | 21.36 | 21.72 | 21.34 | 21.70 | 17,021,194 | +0.15(+0.67%) |
Feb 22, 2013 | 21.65 | 21.84 | 21.52 | 21.55 | 20,700,982 | -0.04(-0.19%) |
Feb 21, 2013 | 21.73 | 21.77 | 21.44 | 21.59 | 21,038,014 | -0.16(-0.76%) |
Feb 20, 2013 | 21.79 | 21.86 | 21.70 | 21.76 | 21,187,842 | +0.05(+0.24%) |
Feb 19, 2013 | 21.53 | 21.89 | 21.53 | 21.70 | 22,768,820 | +0.19(+0.90%) |
Feb 15, 2013 | 21.61 | 21.79 | 21.41 | 21.51 | 27,072,332 | +0.12(+0.56%) |
Feb 14, 2013 | 21.49 | 21.75 | 21.29 | 21.39 | 46,865,276 | -0.95(-4.25%) |
Feb 13, 2013 | 22.33 | 22.39 | 22.10 | 22.34 | 17,269,280 | +0.06(+0.25%) |
Feb 12, 2013 | 22.30 | 22.40 | 21.95 | 22.28 | 18,546,798 | -0.06(-0.25%) |
Feb 11, 2013 | 22.32 | 22.38 | 22.24 | 22.34 | 12,187,917 | -0.01(-0.04%) |
Feb 08, 2013 | 22.38 | 22.62 | 22.34 | 22.35 | 13,862,164 | -0.23(-1.00%) |
Feb 07, 2013 | 22.25 | 22.60 | 22.20 | 22.57 | 17,966,174 | +0.03(+0.14%) |
Feb 06, 2013 | 22.46 | 22.65 | 22.38 | 22.54 | 13,549,860 | +0.10(+0.43%) |
Feb 04, 2013 | 22.55 | 22.66 | 22.40 | 22.44 | 11,122,688 | -0.27(-1.21%) |