Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 32.57 | 32.72 | 32.29 | 32.51 | 9,693,268 | -0.49(-1.47%) |
Jan 30, 2014 | 32.33 | 33.11 | 32.30 | 33.00 | 11,694,481 | +0.97(+3.02%) |
Jan 29, 2014 | 32.27 | 32.39 | 31.91 | 32.03 | 11,751,176 | -0.42(-1.29%) |
Jan 28, 2014 | 32.26 | 32.65 | 32.20 | 32.45 | 10,160,782 | +0.36(+1.13%) |
Jan 27, 2014 | 32.09 | 32.25 | 32.01 | 32.09 | 12,782,329 | +0.11(+0.35%) |
Jan 24, 2014 | 32.26 | 32.43 | 31.97 | 31.98 | 10,343,543 | -0.48(-1.48%) |
Jan 23, 2014 | 32.58 | 32.66 | 32.14 | 32.46 | 10,631,642 | -0.34(-1.05%) |
Jan 22, 2014 | 33.01 | 33.05 | 32.80 | 32.80 | 8,063,588 | -0.11(-0.34%) |
Jan 21, 2014 | 33.09 | 33.29 | 32.76 | 32.91 | 14,729,231 | +0.16(+0.49%) |
Jan 17, 2014 | 33.29 | 32.75 | 32.75 | 32.75 | 22,075,184 | -0.62(-1.87%) |
Jan 16, 2014 | 33.57 | 33.64 | 33.18 | 33.38 | 5,429,689 | -0.29(-0.85%) |
Jan 15, 2014 | 33.58 | 33.80 | 33.53 | 33.66 | 6,556,913 | +0.12(+0.35%) |
Jan 14, 2014 | 33.52 | 33.62 | 33.32 | 33.55 | 8,747,859 | -0.00(-0.01%) |
Jan 13, 2014 | 34.29 | 34.33 | 33.47 | 33.55 | 9,254,980 | -0.78(-2.26%) |
Jan 10, 2014 | 34.36 | 34.52 | 34.23 | 34.33 | 5,729,527 | -0.08(-0.22%) |
Jan 09, 2014 | 34.55 | 34.57 | 34.26 | 34.40 | 7,017,145 | +0.00(+0.00%) |
Jan 08, 2014 | 34.59 | 34.79 | 34.33 | 34.40 | 7,736,485 | -0.18(-0.52%) |
Jan 07, 2014 | 34.68 | 34.81 | 34.55 | 34.58 | 7,568,036 | +0.03(+0.08%) |
Jan 06, 2014 | 35.02 | 35.08 | 34.54 | 34.56 | 6,765,224 | -0.27(-0.77%) |
Jan 03, 2014 | 34.88 | 35.09 | 34.79 | 34.82 | 6,270,665 | -0.09(-0.27%) |
Jan 02, 2014 | 34.88 | 35.18 | 34.78 | 34.92 | 5,953,700 | -0.18(-0.51%) |
Dec 31, 2013 | 35.15 | 35.10 | 35.10 | 35.10 | 9,200,869 | -0.04(-0.13%) |
Dec 30, 2013 | 34.77 | 35.21 | 34.77 | 35.14 | 4,803,883 | +0.26(+0.74%) |
Dec 27, 2013 | 35.14 | 35.26 | 34.82 | 34.88 | 5,199,275 | -0.01(-0.04%) |
Dec 26, 2013 | 34.69 | 35.02 | 34.68 | 34.89 | 5,164,510 | +0.24(+0.68%) |
Dec 24, 2013 | 34.46 | 34.72 | 34.46 | 34.66 | 3,117,602 | +0.25(+0.71%) |
Dec 23, 2013 | 34.40 | 34.56 | 34.23 | 34.41 | 10,504,613 | -0.10(-0.30%) |
Dec 20, 2013 | 34.56 | 34.68 | 34.20 | 34.52 | 22,904,456 | -0.41(-1.18%) |
Dec 19, 2013 | 35.06 | 35.14 | 34.70 | 34.93 | 11,352,047 | -0.13(-0.37%) |
Dec 18, 2013 | 34.37 | 35.07 | 34.34 | 35.06 | 12,113,642 | +0.80(+2.33%) |
Dec 17, 2013 | 34.34 | 34.47 | 34.09 | 34.26 | 15,661,500 | +0.14(+0.42%) |
Dec 16, 2013 | 34.32 | 34.41 | 34.04 | 34.11 | 10,902,248 | +0.02(+0.05%) |
Dec 13, 2013 | 34.09 | 34.27 | 34.02 | 34.10 | 8,472,483 | +0.08(+0.22%) |
Dec 12, 2013 | 34.33 | 34.33 | 33.66 | 34.02 | 12,126,520 | -0.17(-0.48%) |
Dec 11, 2013 | 35.15 | 35.16 | 34.14 | 34.19 | 14,959,387 | -1.06(-3.00%) |
Dec 10, 2013 | 35.31 | 35.44 | 35.20 | 35.24 | 6,061,772 | -0.25(-0.70%) |
Dec 09, 2013 | 35.56 | 35.71 | 35.44 | 35.49 | 4,831,755 | -0.04(-0.10%) |
Dec 06, 2013 | 35.42 | 35.54 | 35.26 | 35.53 | 4,377,425 | +0.40(+1.15%) |
Dec 05, 2013 | 35.14 | 35.30 | 34.98 | 35.12 | 6,169,205 | +0.06(+0.17%) |
Dec 04, 2013 | 35.10 | 35.23 | 34.82 | 35.07 | 5,431,398 | -0.14(-0.39%) |
Dec 03, 2013 | 35.10 | 35.36 | 34.97 | 35.20 | 5,758,724 | +0.02(+0.05%) |
Dec 02, 2013 | 35.36 | 35.65 | 35.11 | 35.19 | 7,269,050 | -0.02(-0.06%) |
Nov 29, 2013 | 35.40 | 35.48 | 35.18 | 35.21 | 3,905,625 | -0.08(-0.24%) |
Nov 27, 2013 | 35.45 | 35.52 | 35.19 | 35.29 | 4,196,917 | -0.12(-0.34%) |
Nov 26, 2013 | 35.49 | 35.53 | 35.22 | 35.41 | 8,263,521 | +0.21(+0.59%) |
Nov 25, 2013 | 35.17 | 35.42 | 35.09 | 35.20 | 5,151,140 | +0.12(+0.33%) |
Nov 22, 2013 | 34.90 | 35.14 | 34.69 | 35.09 | 7,907,197 | +0.35(+1.00%) |
Nov 21, 2013 | 34.62 | 34.80 | 34.44 | 34.74 | 5,246,523 | +0.11(+0.32%) |
Nov 20, 2013 | 34.70 | 34.97 | 34.58 | 34.63 | 6,622,958 | +0.01(+0.04%) |
Nov 19, 2013 | 34.88 | 34.98 | 34.50 | 34.62 | 7,241,414 | -0.34(-0.98%) |
Nov 18, 2013 | 35.32 | 35.32 | 34.85 | 34.96 | 6,394,843 | -0.28(-0.81%) |
Nov 15, 2013 | 34.87 | 35.27 | 34.81 | 35.24 | 6,489,822 | +0.26(+0.74%) |
Nov 14, 2013 | 34.80 | 35.06 | 34.65 | 34.99 | 5,353,844 | +0.35(+1.01%) |
Nov 13, 2013 | 34.05 | 34.65 | 34.01 | 34.63 | 5,395,654 | +0.44(+1.27%) |
Nov 12, 2013 | 34.26 | 34.37 | 33.99 | 34.20 | 4,863,540 | -0.13(-0.38%) |
Nov 11, 2013 | 34.39 | 34.42 | 34.13 | 34.33 | 3,959,627 | +0.02(+0.05%) |
Nov 08, 2013 | 33.63 | 34.32 | 33.62 | 34.31 | 6,542,774 | +0.63(+1.88%) |
Nov 07, 2013 | 34.35 | 34.39 | 33.66 | 33.68 | 7,024,767 | -0.47(-1.38%) |
Nov 06, 2013 | 34.55 | 34.55 | 33.88 | 34.15 | 4,433,796 | -0.20(-0.57%) |
Nov 05, 2013 | 33.83 | 34.40 | 33.76 | 34.35 | 7,091,029 | +0.37(+1.09%) |
Nov 04, 2013 | 33.96 | 34.05 | 33.65 | 33.98 | 4,056,206 | +0.14(+0.41%) |
Nov 01, 2013 | 33.72 | 34.00 | 33.66 | 33.84 | 4,744,646 | +0.13(+0.40%) |
Oct 31, 2013 | 33.83 | 33.93 | 33.43 | 33.70 | 9,191,093 | -0.16(-0.49%) |
Oct 30, 2013 | 34.08 | 34.21 | 33.79 | 33.87 | 7,095,751 | +0.10(+0.29%) |
Oct 29, 2013 | 33.71 | 33.89 | 33.60 | 33.77 | 4,720,631 | +0.18(+0.53%) |
Oct 28, 2013 | 33.70 | 33.80 | 33.53 | 33.59 | 6,896,653 | -0.08(-0.25%) |
Oct 25, 2013 | 33.62 | 33.97 | 33.52 | 33.68 | 7,750,363 | +0.08(+0.25%) |
Oct 24, 2013 | 33.64 | 33.71 | 33.47 | 33.59 | 6,321,492 | -0.02(-0.07%) |
Oct 23, 2013 | 33.61 | 33.78 | 33.42 | 33.62 | 5,351,814 | -0.18(-0.53%) |
Oct 22, 2013 | 33.86 | 34.03 | 33.60 | 33.79 | 7,663,382 | -0.06(-0.17%) |
Oct 21, 2013 | 33.76 | 33.98 | 33.59 | 33.85 | 11,230,163 | +0.07(+0.21%) |
Oct 18, 2013 | 33.17 | 33.81 | 33.04 | 33.78 | 11,048,957 | +0.62(+1.86%) |
Oct 17, 2013 | 33.08 | 33.21 | 32.96 | 33.16 | 10,544,234 | +0.01(+0.03%) |
Oct 16, 2013 | 32.96 | 33.20 | 32.80 | 33.15 | 9,803,658 | +0.36(+1.10%) |
Oct 15, 2013 | 32.88 | 33.09 | 32.66 | 32.79 | 8,934,681 | -0.16(-0.47%) |
Oct 14, 2013 | 32.45 | 33.00 | 32.38 | 32.95 | 6,967,805 | +0.27(+0.82%) |
Oct 11, 2013 | 32.69 | 32.80 | 32.42 | 32.68 | 12,129,521 | +0.01(+0.03%) |
Oct 10, 2013 | 32.10 | 32.68 | 32.01 | 32.67 | 12,480,421 | +1.13(+3.60%) |
Oct 09, 2013 | 31.37 | 31.80 | 31.12 | 31.54 | 10,429,444 | +0.27(+0.87%) |
Oct 08, 2013 | 31.79 | 32.31 | 31.22 | 31.27 | 8,445,110 | -0.47(-1.49%) |
Oct 07, 2013 | 31.77 | 32.02 | 31.72 | 31.74 | 5,795,596 | -0.36(-1.11%) |
Oct 04, 2013 | 31.93 | 32.19 | 31.82 | 32.09 | 8,056,047 | +0.22(+0.70%) |
Oct 03, 2013 | 31.98 | 32.25 | 31.61 | 31.87 | 8,028,861 | -0.11(-0.35%) |
Oct 02, 2013 | 32.05 | 32.15 | 31.85 | 31.98 | 9,813,098 | -0.24(-0.73%) |
Oct 01, 2013 | 32.49 | 32.59 | 32.04 | 32.22 | 11,694,173 | -0.10(-0.30%) |
Sep 30, 2013 | 32.17 | 32.55 | 32.10 | 32.32 | 16,592,457 | -0.44(-1.36%) |
Sep 27, 2013 | 33.29 | 33.48 | 32.63 | 32.76 | 35,064,816 | +1.47(+4.69%) |
Sep 26, 2013 | 30.80 | 31.36 | 30.76 | 31.29 | 14,795,181 | +0.63(+2.06%) |
Sep 25, 2013 | 30.89 | 30.93 | 30.58 | 30.66 | 8,858,624 | -0.23(-0.73%) |
Sep 24, 2013 | 30.89 | 31.02 | 30.78 | 30.89 | 8,209,667 | +0.20(+0.65%) |
Sep 23, 2013 | 30.75 | 30.94 | 30.27 | 30.69 | 12,318,925 | -0.17(-0.56%) |
Sep 20, 2013 | 30.79 | 30.92 | 30.30 | 30.86 | 41,776,740 | -0.06(-0.19%) |
Sep 19, 2013 | 31.04 | 31.39 | 30.61 | 30.92 | 16,435,164 | +0.01(+0.03%) |
Sep 18, 2013 | 30.24 | 31.08 | 30.22 | 30.91 | 9,602,370 | +0.52(+1.70%) |
Sep 17, 2013 | 30.33 | 30.55 | 30.24 | 30.39 | 8,635,919 | +0.06(+0.19%) |
Sep 16, 2013 | 30.55 | 30.39 | 30.24 | 30.34 | 6,005,634 | +0.12(+0.41%) |
Sep 13, 2013 | 30.21 | 30.31 | 29.89 | 30.21 | 7,400,485 | -0.08(-0.25%) |
Sep 12, 2013 | 30.23 | 30.65 | 30.16 | 30.29 | 9,252,458 | +0.22(+0.72%) |
Sep 11, 2013 | 29.80 | 30.17 | 29.73 | 30.07 | 10,234,054 | +0.34(+1.15%) |
Sep 10, 2013 | 29.67 | 29.80 | 29.34 | 29.73 | 15,028,483 | +0.63(+2.17%) |
Sep 09, 2013 | 28.94 | 29.18 | 28.89 | 29.10 | 4,587,976 | +0.19(+0.65%) |
Sep 06, 2013 | 29.10 | 29.16 | 28.55 | 28.91 | 5,206,616 | -0.18(-0.61%) |
Sep 05, 2013 | 28.92 | 29.17 | 28.78 | 29.09 | 5,874,570 | +0.11(+0.38%) |
Sep 04, 2013 | 28.62 | 29.13 | 28.61 | 28.98 | 7,303,160 | +0.37(+1.31%) |
Sep 03, 2013 | 28.30 | 28.87 | 28.25 | 28.60 | 9,222,026 | +0.65(+2.34%) |
Aug 30, 2013 | 28.34 | 28.38 | 27.85 | 27.95 | 6,575,895 | -0.29(-1.04%) |
Aug 29, 2013 | 28.02 | 28.41 | 27.97 | 28.24 | 5,057,022 | +0.14(+0.51%) |
Aug 28, 2013 | 27.81 | 28.25 | 27.78 | 28.10 | 6,814,070 | +0.25(+0.89%) |
Aug 27, 2013 | 28.05 | 28.26 | 27.84 | 27.85 | 5,481,381 | -0.49(-1.74%) |
Aug 26, 2013 | 28.47 | 28.61 | 28.34 | 28.34 | 6,179,429 | -0.13(-0.45%) |
Aug 23, 2013 | 28.90 | 28.92 | 28.33 | 28.47 | 9,071,001 | -0.29(-1.00%) |
Aug 22, 2013 | 28.42 | 28.90 | 28.33 | 28.76 | 5,700,778 | +0.32(+1.14%) |
Aug 21, 2013 | 28.63 | 28.82 | 28.40 | 28.44 | 5,373,983 | -0.22(-0.77%) |
Aug 20, 2013 | 28.62 | 29.14 | 28.52 | 28.66 | 8,639,857 | -0.04(-0.12%) |
Aug 19, 2013 | 28.25 | 28.87 | 28.16 | 28.69 | 8,690,324 | +0.47(+1.67%) |
Aug 16, 2013 | 28.13 | 28.52 | 28.09 | 28.22 | 5,932,601 | +0.07(+0.25%) |
Aug 15, 2013 | 28.28 | 28.38 | 28.01 | 28.15 | 7,014,043 | -0.38(-1.34%) |
Aug 14, 2013 | 29.06 | 29.11 | 28.48 | 28.53 | 6,716,994 | -0.65(-2.22%) |
Aug 13, 2013 | 29.54 | 29.60 | 29.13 | 29.18 | 4,845,684 | -0.31(-1.05%) |
Aug 12, 2013 | 29.31 | 29.53 | 29.29 | 29.49 | 4,954,645 | +0.09(+0.30%) |
Aug 09, 2013 | 29.23 | 29.59 | 29.19 | 29.40 | 6,365,306 | +0.12(+0.39%) |
Aug 08, 2013 | 29.29 | 29.46 | 29.17 | 29.29 | 5,701,791 | +0.19(+0.64%) |
Aug 07, 2013 | 29.33 | 29.37 | 29.09 | 29.10 | 6,640,008 | -0.40(-1.37%) |
Aug 06, 2013 | 29.40 | 29.64 | 29.21 | 29.50 | 6,900,574 | +0.06(+0.21%) |
Aug 05, 2013 | 29.35 | 29.50 | 29.34 | 29.44 | 4,750,606 | +0.04(+0.15%) |
Aug 02, 2013 | 29.26 | 29.54 | 29.00 | 29.40 | 8,477,947 | +0.15(+0.50%) |
Aug 01, 2013 | 28.04 | 29.31 | 28.04 | 29.25 | 17,842,532 | +1.35(+4.85%) |
Jul 31, 2013 | 27.99 | 28.16 | 27.83 | 27.90 | 9,541,674 | +0.03(+0.11%) |
Jul 30, 2013 | 27.78 | 27.98 | 27.78 | 27.87 | 7,216,365 | +0.06(+0.22%) |
Jul 29, 2013 | 27.60 | 27.84 | 27.60 | 27.81 | 5,723,351 | +0.08(+0.29%) |
Jul 26, 2013 | 27.51 | 27.76 | 27.51 | 27.73 | 6,222,564 | +0.02(+0.06%) |
Jul 25, 2013 | 27.82 | 27.89 | 27.58 | 27.71 | 10,048,404 | -0.06(-0.22%) |
Jul 24, 2013 | 28.02 | 28.13 | 27.74 | 27.77 | 5,305,779 | -0.25(-0.89%) |
Jul 23, 2013 | 28.17 | 28.19 | 28.00 | 28.02 | 4,836,898 | -0.04(-0.16%) |
Jul 22, 2013 | 28.03 | 28.19 | 27.86 | 28.06 | 6,293,838 | -0.03(-0.09%) |
Jul 19, 2013 | 28.05 | 28.20 | 27.97 | 28.09 | 6,674,727 | +0.01(+0.05%) |
Jul 18, 2013 | 28.04 | 28.28 | 27.89 | 28.08 | 5,059,233 | +0.03(+0.11%) |
Jul 17, 2013 | 27.76 | 28.23 | 27.74 | 28.05 | 6,343,324 | +0.24(+0.88%) |
Jul 16, 2013 | 28.00 | 28.14 | 27.70 | 27.80 | 7,733,336 | -0.29(-1.03%) |
Jul 15, 2013 | 28.14 | 28.22 | 28.05 | 28.09 | 6,497,112 | -0.14(-0.50%) |
Jul 12, 2013 | 28.21 | 28.30 | 28.15 | 28.23 | 4,988,877 | -0.02(-0.08%) |
Jul 11, 2013 | 28.47 | 28.57 | 28.13 | 28.25 | 8,060,163 | +0.05(+0.19%) |
Jul 10, 2013 | 28.34 | 28.34 | 28.08 | 28.20 | 5,752,705 | -0.15(-0.52%) |
Jul 09, 2013 | 28.38 | 28.50 | 28.11 | 28.35 | 7,881,387 | +0.09(+0.33%) |
Jul 08, 2013 | 28.38 | 28.67 | 28.15 | 28.25 | 7,873,929 | +0.04(+0.13%) |
Jul 05, 2013 | 28.01 | 28.30 | 28.00 | 28.22 | 5,817,272 | +0.35(+1.24%) |
Jul 03, 2013 | 27.60 | 27.91 | 27.54 | 27.87 | 3,808,271 | +0.11(+0.38%) |
Jul 02, 2013 | 27.46 | 27.97 | 27.45 | 27.77 | 8,346,876 | +0.13(+0.47%) |
Jul 01, 2013 | 28.35 | 28.64 | 27.58 | 27.64 | 16,236,207 | -0.60(-2.12%) |
Jun 28, 2013 | 27.47 | 28.41 | 26.68 | 28.24 | 30,242,466 | +0.60(+2.18%) |
Jun 27, 2013 | 27.88 | 28.05 | 27.55 | 27.63 | 13,326,104 | +0.21(+0.76%) |
Jun 26, 2013 | 26.99 | 27.55 | 26.96 | 27.43 | 12,831,398 | +0.65(+2.42%) |
Jun 25, 2013 | 26.79 | 27.04 | 26.58 | 26.78 | 12,292,766 | +0.20(+0.73%) |
Jun 24, 2013 | 26.68 | 26.83 | 26.30 | 26.58 | 10,700,253 | -0.27(-1.02%) |
Jun 21, 2013 | 26.97 | 27.22 | 26.64 | 26.86 | 11,383,258 | -0.09(-0.35%) |
Jun 20, 2013 | 27.19 | 27.33 | 26.89 | 26.95 | 11,077,671 | -0.43(-1.57%) |
Jun 19, 2013 | 27.55 | 27.64 | 27.37 | 27.38 | 10,400,451 | -0.18(-0.64%) |
Jun 18, 2013 | 27.42 | 27.60 | 27.32 | 27.56 | 10,228,459 | +0.09(+0.34%) |
Jun 17, 2013 | 27.66 | 27.81 | 27.41 | 27.47 | 8,471,608 | +0.02(+0.08%) |
Jun 14, 2013 | 27.33 | 27.67 | 27.32 | 27.44 | 5,888,697 | +0.06(+0.21%) |
Jun 13, 2013 | 27.18 | 27.46 | 27.06 | 27.39 | 8,836,861 | +0.16(+0.57%) |
Jun 12, 2013 | 27.74 | 27.74 | 27.20 | 27.23 | 6,136,967 | -0.33(-1.19%) |
Jun 11, 2013 | 27.62 | 27.91 | 27.48 | 27.56 | 6,247,313 | -0.39(-1.41%) |
Jun 10, 2013 | 27.90 | 28.15 | 27.82 | 27.95 | 6,179,435 | +0.13(+0.46%) |
Jun 07, 2013 | 27.70 | 27.98 | 27.60 | 27.82 | 6,012,849 | +0.26(+0.95%) |
Jun 06, 2013 | 27.38 | 27.57 | 27.14 | 27.56 | 5,369,658 | +0.18(+0.66%) |
Jun 05, 2013 | 27.76 | 27.91 | 27.31 | 27.38 | 6,997,223 | -0.46(-1.64%) |
Jun 04, 2013 | 28.05 | 28.19 | 27.63 | 27.84 | 7,652,760 | -0.11(-0.40%) |
Jun 03, 2013 | 27.31 | 27.97 | 27.10 | 27.95 | 11,435,604 | +0.61(+2.22%) |
May 31, 2013 | 27.58 | 28.00 | 27.34 | 27.34 | 8,422,927 | -0.33(-1.20%) |
May 30, 2013 | 27.91 | 28.07 | 27.66 | 27.67 | 6,715,037 | -0.14(-0.49%) |
May 29, 2013 | 27.80 | 27.92 | 27.58 | 27.81 | 6,246,587 | -0.15(-0.55%) |
May 28, 2013 | 28.09 | 28.33 | 27.86 | 27.97 | 8,806,822 | +0.22(+0.78%) |
May 24, 2013 | 27.70 | 27.78 | 27.21 | 27.75 | 8,505,478 | -0.24(-0.85%) |
May 23, 2013 | 28.28 | 28.35 | 27.88 | 27.99 | 9,761,226 | -0.50(-1.74%) |
May 22, 2013 | 28.83 | 28.98 | 28.32 | 28.48 | 9,385,336 | -0.34(-1.20%) |
May 21, 2013 | 28.88 | 28.92 | 28.72 | 28.83 | 7,318,423 | -0.04(-0.15%) |
May 20, 2013 | 28.85 | 28.95 | 28.75 | 28.87 | 6,180,928 | +0.00(+0.02%) |
May 17, 2013 | 28.49 | 28.92 | 28.46 | 28.87 | 7,037,016 | +0.39(+1.37%) |
May 16, 2013 | 29.06 | 29.20 | 28.35 | 28.48 | 8,699,192 | -0.61(-2.11%) |
May 15, 2013 | 29.07 | 29.17 | 28.92 | 29.09 | 5,983,926 | +0.52(+1.82%) |
May 13, 2013 | 28.51 | 28.64 | 28.43 | 28.57 | 4,277,172 | -0.05(-0.17%) |
May 10, 2013 | 28.22 | 28.64 | 28.14 | 28.62 | 7,520,586 | +0.45(+1.60%) |
May 09, 2013 | 28.24 | 28.52 | 28.13 | 28.17 | 5,016,200 | -0.07(-0.25%) |
May 08, 2013 | 28.15 | 28.33 | 28.14 | 28.24 | 7,066,830 | -0.00(-0.02%) |
May 07, 2013 | 28.37 | 28.45 | 28.20 | 28.24 | 7,125,748 | -0.02(-0.08%) |
May 06, 2013 | 28.46 | 28.53 | 28.19 | 28.27 | 5,376,150 | -0.26(-0.91%) |
May 03, 2013 | 28.14 | 28.63 | 27.98 | 28.53 | 7,865,880 | +0.54(+1.94%) |
May 02, 2013 | 28.06 | 28.09 | 27.82 | 27.98 | 6,341,653 | -0.02(-0.06%) |
May 01, 2013 | 28.09 | 28.41 | 27.93 | 28.00 | 8,965,377 | -0.11(-0.38%) |
Apr 30, 2013 | 27.72 | 28.18 | 27.69 | 28.11 | 11,426,956 | +0.43(+1.55%) |
Apr 29, 2013 | 27.40 | 27.76 | 27.23 | 27.68 | 6,613,644 | +0.33(+1.20%) |
Apr 26, 2013 | 27.47 | 27.46 | 27.21 | 27.35 | 5,460,706 | -0.08(-0.29%) |
Apr 25, 2013 | 27.23 | 27.62 | 27.21 | 27.43 | 4,943,902 | +0.24(+0.88%) |
Apr 24, 2013 | 27.33 | 27.40 | 27.13 | 27.19 | 4,715,577 | -0.07(-0.24%) |
Apr 23, 2013 | 27.23 | 27.37 | 27.06 | 27.26 | 6,924,214 | +0.14(+0.52%) |
Apr 22, 2013 | 27.00 | 27.17 | 26.79 | 27.12 | 6,706,692 | +0.19(+0.72%) |
Apr 19, 2013 | 26.77 | 26.98 | 26.63 | 26.92 | 7,663,405 | +0.33(+1.23%) |
Apr 18, 2013 | 26.94 | 27.05 | 26.38 | 26.60 | 6,806,724 | -0.32(-1.18%) |
Apr 17, 2013 | 26.59 | 27.10 | 26.52 | 26.91 | 11,808,699 | +0.18(+0.66%) |
Apr 16, 2013 | 26.53 | 26.75 | 26.37 | 26.74 | 6,743,702 | +0.37(+1.39%) |
Apr 15, 2013 | 26.72 | 26.93 | 26.37 | 26.37 | 7,538,163 | -0.40(-1.50%) |
Apr 12, 2013 | 26.99 | 27.06 | 26.71 | 26.77 | 6,267,420 | -0.27(-1.01%) |
Apr 11, 2013 | 26.68 | 27.13 | 26.65 | 27.05 | 9,944,426 | +0.40(+1.51%) |
Apr 10, 2013 | 26.48 | 26.76 | 26.48 | 26.64 | 6,733,225 | +0.18(+0.67%) |
Apr 09, 2013 | 26.44 | 26.57 | 26.20 | 26.47 | 7,554,543 | -0.03(-0.10%) |
Apr 08, 2013 | 26.06 | 26.49 | 25.99 | 26.49 | 9,066,455 | +0.43(+1.66%) |
Apr 05, 2013 | 25.89 | 26.09 | 25.78 | 26.06 | 7,003,823 | -0.16(-0.62%) |
Apr 04, 2013 | 25.98 | 26.29 | 25.96 | 26.22 | 5,656,329 | +0.19(+0.73%) |
Apr 03, 2013 | 26.16 | 26.31 | 25.88 | 26.03 | 8,624,647 | +0.00(+0.02%) |
Apr 02, 2013 | 25.80 | 26.25 | 25.79 | 26.03 | 10,556,434 | +0.28(+1.10%) |
Apr 01, 2013 | 26.07 | 26.16 | 25.62 | 25.75 | 7,886,114 | -0.33(-1.27%) |
Mar 28, 2013 | 26.06 | 26.21 | 25.83 | 26.08 | 8,614,978 | +0.25(+0.96%) |
Mar 27, 2013 | 26.08 | 26.21 | 25.69 | 25.83 | 11,818,155 | -0.45(-1.71%) |
Mar 26, 2013 | 26.23 | 26.35 | 26.03 | 26.28 | 10,126,376 | -0.04(-0.15%) |
Mar 25, 2013 | 26.25 | 26.51 | 26.09 | 26.32 | 15,066,911 | +0.01(+0.05%) |
Mar 22, 2013 | 25.63 | 26.63 | 25.57 | 26.31 | 43,745,528 | +2.62(+11.06%) |
Mar 21, 2013 | 24.07 | 24.18 | 23.66 | 23.69 | 17,869,352 | -0.54(-2.24%) |
Mar 20, 2013 | 23.90 | 24.25 | 23.89 | 24.23 | 8,986,831 | +0.44(+1.86%) |
Mar 19, 2013 | 23.99 | 24.06 | 23.66 | 23.79 | 7,499,219 | -0.15(-0.61%) |
Mar 18, 2013 | 24.05 | 24.16 | 23.90 | 23.94 | 5,748,585 | -0.27(-1.13%) |
Mar 15, 2013 | 24.16 | 24.24 | 23.99 | 24.21 | 9,200,364 | +0.04(+0.16%) |
Mar 14, 2013 | 24.24 | 24.26 | 24.01 | 24.17 | 7,827,191 | -0.07(-0.29%) |
Mar 13, 2013 | 23.69 | 24.30 | 23.69 | 24.24 | 9,260,841 | +0.60(+2.54%) |
Mar 12, 2013 | 23.73 | 23.94 | 23.54 | 23.64 | 13,964,994 | -0.46(-1.91%) |
Mar 11, 2013 | 24.12 | 24.15 | 23.94 | 24.10 | 7,642,199 | -0.07(-0.29%) |
Mar 08, 2013 | 24.36 | 24.41 | 24.09 | 24.17 | 9,070,752 | -0.23(-0.96%) |
Mar 07, 2013 | 24.48 | 24.59 | 24.37 | 24.40 | 6,431,985 | -0.04(-0.14%) |
Mar 06, 2013 | 24.29 | 24.58 | 24.17 | 24.44 | 6,575,496 | +0.18(+0.73%) |
Mar 05, 2013 | 24.26 | 24.31 | 24.09 | 24.26 | 9,169,226 | +0.08(+0.31%) |
Mar 04, 2013 | 24.11 | 24.26 | 24.05 | 24.19 | 5,986,990 | -0.04(-0.16%) |
Mar 01, 2013 | 24.05 | 24.23 | 23.94 | 24.23 | 9,113,256 | +0.16(+0.66%) |
Feb 28, 2013 | 24.02 | 24.18 | 23.86 | 24.07 | 7,526,227 | +0.15(+0.61%) |
Feb 27, 2013 | 23.84 | 24.00 | 23.75 | 23.92 | 7,120,605 | +0.03(+0.13%) |
Feb 26, 2013 | 23.95 | 24.10 | 23.75 | 23.89 | 6,911,343 | +0.10(+0.43%) |
Feb 25, 2013 | 24.01 | 24.21 | 23.79 | 23.79 | 9,729,696 | -0.19(-0.79%) |
Feb 22, 2013 | 24.04 | 24.16 | 23.77 | 23.98 | 6,649,765 | -0.03(-0.13%) |
Feb 21, 2013 | 24.14 | 24.23 | 23.83 | 24.01 | 10,624,145 | +0.23(+0.96%) |
Feb 20, 2013 | 23.95 | 24.06 | 23.77 | 23.78 | 8,617,502 | -0.20(-0.83%) |
Feb 19, 2013 | 24.16 | 24.28 | 23.90 | 23.98 | 9,666,056 | -0.21(-0.87%) |
Feb 15, 2013 | 24.08 | 24.27 | 24.00 | 24.19 | 8,018,712 | +0.15(+0.60%) |
Feb 14, 2013 | 24.02 | 24.21 | 23.91 | 24.05 | 7,000,944 | +0.03(+0.11%) |
Feb 13, 2013 | 24.23 | 24.38 | 23.95 | 24.02 | 6,876,123 | -0.23(-0.96%) |
Feb 12, 2013 | 24.17 | 24.30 | 24.12 | 24.25 | 4,391,482 | -0.06(-0.24%) |
Feb 11, 2013 | 24.34 | 24.61 | 24.09 | 24.31 | 10,126,896 | +0.28(+1.15%) |
Feb 08, 2013 | 24.02 | 24.30 | 23.98 | 24.03 | 5,793,284 | -0.04(-0.16%) |
Feb 07, 2013 | 23.87 | 24.09 | 23.80 | 24.07 | 6,329,615 | +0.23(+0.96%) |
Feb 06, 2013 | 23.63 | 23.94 | 23.55 | 23.84 | 6,016,098 | +0.22(+0.93%) |
Feb 04, 2013 | 23.59 | 23.89 | 23.55 | 23.62 | 5,764,894 | -0.02(-0.07%) |