Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.40 | 32.73 | 32.29 | 32.68 | 6,876,021 | +0.21(+0.65%) |
Apr 29, 2014 | 32.13 | 32.57 | 32.09 | 32.47 | 6,927,949 | +0.36(+1.13%) |
Apr 28, 2014 | 32.86 | 33.01 | 31.85 | 32.10 | 12,721,633 | -0.46(-1.42%) |
Apr 25, 2014 | 32.74 | 33.01 | 32.48 | 32.56 | 7,236,625 | -0.31(-0.94%) |
Apr 24, 2014 | 33.16 | 33.31 | 32.74 | 32.87 | 7,539,366 | -0.32(-0.96%) |
Apr 23, 2014 | 33.39 | 33.53 | 33.15 | 33.19 | 5,267,384 | -0.11(-0.34%) |
Apr 22, 2014 | 33.02 | 33.46 | 33.02 | 33.30 | 5,681,155 | +0.20(+0.61%) |
Apr 21, 2014 | 33.11 | 33.17 | 32.84 | 33.10 | 7,578,180 | -0.06(-0.18%) |
Apr 17, 2014 | 32.85 | 33.16 | 33.16 | 33.16 | 20,185,574 | +0.42(+1.27%) |
Apr 16, 2014 | 32.63 | 32.78 | 32.47 | 32.74 | 5,132,966 | +0.37(+1.13%) |
Apr 15, 2014 | 32.42 | 32.64 | 32.13 | 32.38 | 8,681,658 | -0.04(-0.14%) |
Apr 14, 2014 | 32.12 | 32.46 | 31.94 | 32.42 | 8,074,508 | +0.51(+1.59%) |
Apr 11, 2014 | 32.25 | 32.55 | 31.90 | 31.91 | 9,709,826 | -0.54(-1.66%) |
Apr 10, 2014 | 33.04 | 33.22 | 32.36 | 32.45 | 9,307,216 | -0.50(-1.51%) |
Apr 09, 2014 | 32.81 | 32.97 | 32.49 | 32.95 | 7,875,796 | +0.29(+0.88%) |
Apr 08, 2014 | 32.35 | 32.75 | 32.21 | 32.66 | 14,049,796 | +0.94(+2.95%) |
Apr 07, 2014 | 32.61 | 32.67 | 31.62 | 31.73 | 15,392,826 | -0.90(-2.76%) |
Apr 04, 2014 | 33.31 | 33.37 | 32.48 | 32.63 | 10,861,491 | -0.52(-1.55%) |
Apr 03, 2014 | 33.40 | 33.67 | 33.07 | 33.14 | 8,837,946 | -0.25(-0.74%) |
Apr 02, 2014 | 33.46 | 33.59 | 33.29 | 33.39 | 8,498,286 | +0.07(+0.20%) |
Apr 01, 2014 | 33.16 | 33.50 | 33.16 | 33.32 | 8,257,921 | +0.24(+0.72%) |
Mar 31, 2014 | 33.15 | 33.23 | 32.90 | 33.08 | 7,086,903 | +0.14(+0.44%) |
Mar 28, 2014 | 32.96 | 33.20 | 32.82 | 32.94 | 6,683,104 | +0.10(+0.30%) |
Mar 27, 2014 | 32.84 | 33.19 | 32.70 | 32.84 | 9,083,760 | +0.04(+0.14%) |
Mar 26, 2014 | 33.23 | 33.37 | 32.80 | 32.80 | 9,500,836 | -0.19(-0.58%) |
Mar 25, 2014 | 33.75 | 33.82 | 32.96 | 32.99 | 11,749,327 | -0.54(-1.62%) |
Mar 24, 2014 | 33.81 | 33.97 | 33.40 | 33.53 | 11,159,050 | -0.16(-0.47%) |
Mar 21, 2014 | 34.53 | 34.63 | 33.59 | 33.69 | 35,482,672 | -1.82(-5.12%) |
Mar 20, 2014 | 35.36 | 35.51 | 34.84 | 35.51 | 12,502,053 | +0.05(+0.15%) |
Mar 19, 2014 | 35.54 | 35.82 | 35.19 | 35.45 | 6,663,661 | -0.22(-0.62%) |
Mar 18, 2014 | 35.47 | 35.87 | 35.41 | 35.67 | 9,185,469 | +0.30(+0.84%) |
Mar 17, 2014 | 35.33 | 35.45 | 35.17 | 35.38 | 9,574,279 | +0.30(+0.84%) |
Mar 14, 2014 | 35.07 | 35.39 | 34.85 | 35.08 | 6,794,168 | -0.09(-0.27%) |
Mar 13, 2014 | 35.50 | 35.71 | 35.09 | 35.18 | 9,364,877 | -0.20(-0.56%) |
Mar 12, 2014 | 34.98 | 35.39 | 34.95 | 35.37 | 4,796,199 | +0.08(+0.22%) |
Mar 11, 2014 | 35.41 | 35.66 | 35.19 | 35.30 | 5,477,149 | -0.08(-0.23%) |
Mar 10, 2014 | 35.46 | 35.55 | 35.14 | 35.38 | 5,965,799 | -0.21(-0.60%) |
Mar 07, 2014 | 35.43 | 35.87 | 35.43 | 35.59 | 9,969,194 | +0.56(+1.59%) |
Mar 06, 2014 | 34.85 | 35.11 | 34.65 | 35.04 | 6,179,947 | +0.36(+1.03%) |
Mar 05, 2014 | 35.17 | 35.21 | 34.65 | 34.68 | 7,474,661 | -0.54(-1.53%) |
Mar 04, 2014 | 35.19 | 35.41 | 35.10 | 35.22 | 6,319,362 | +0.55(+1.59%) |
Mar 03, 2014 | 34.77 | 34.93 | 34.29 | 34.66 | 6,774,682 | -0.41(-1.16%) |
Feb 28, 2014 | 34.89 | 35.26 | 34.76 | 35.07 | 7,676,097 | +0.13(+0.36%) |
Feb 27, 2014 | 34.94 | 35.11 | 34.71 | 34.95 | 7,366,385 | -0.07(-0.20%) |
Feb 26, 2014 | 34.97 | 35.30 | 34.97 | 35.02 | 8,861,915 | +0.14(+0.40%) |
Feb 25, 2014 | 34.71 | 35.06 | 34.64 | 34.88 | 7,667,255 | +0.12(+0.35%) |
Feb 24, 2014 | 34.31 | 34.89 | 34.15 | 34.76 | 12,397,340 | +0.61(+1.78%) |
Feb 21, 2014 | 33.67 | 34.23 | 33.65 | 34.15 | 9,773,224 | +0.40(+1.19%) |
Feb 20, 2014 | 33.49 | 33.83 | 33.43 | 33.75 | 6,245,751 | +0.34(+1.02%) |
Feb 19, 2014 | 33.32 | 33.74 | 33.32 | 33.41 | 6,047,614 | -0.17(-0.52%) |
Feb 18, 2014 | 33.55 | 33.70 | 33.45 | 33.59 | 6,646,105 | +0.06(+0.19%) |
Feb 14, 2014 | 33.43 | 33.52 | 33.52 | 33.52 | 13,894,875 | +0.09(+0.27%) |
Feb 13, 2014 | 32.97 | 33.47 | 32.93 | 33.43 | 6,898,578 | +0.34(+1.03%) |
Feb 12, 2014 | 33.18 | 33.41 | 32.97 | 33.09 | 7,157,921 | +0.06(+0.18%) |
Feb 11, 2014 | 32.44 | 33.11 | 32.35 | 33.04 | 9,778,043 | +0.59(+1.80%) |
Feb 10, 2014 | 32.48 | 32.59 | 32.21 | 32.45 | 7,200,124 | -0.01(-0.03%) |
Feb 07, 2014 | 32.11 | 32.53 | 32.04 | 32.46 | 7,825,165 | +0.53(+1.65%) |
Feb 06, 2014 | 31.59 | 32.27 | 31.48 | 31.93 | 8,238,634 | +0.41(+1.29%) |
Feb 05, 2014 | 31.47 | 31.64 | 31.19 | 31.53 | 8,248,554 | +0.04(+0.13%) |
Feb 04, 2014 | 31.69 | 31.81 | 31.41 | 31.49 | 7,842,509 | -0.17(-0.52%) |
Feb 03, 2014 | 32.49 | 32.50 | 31.61 | 31.65 | 10,652,450 | -0.88(-2.70%) |
Jan 31, 2014 | 32.59 | 32.74 | 32.31 | 32.53 | 9,687,425 | -0.49(-1.47%) |
Jan 30, 2014 | 32.35 | 33.13 | 32.32 | 33.02 | 11,687,431 | +0.97(+3.02%) |
Jan 29, 2014 | 32.29 | 32.41 | 31.93 | 32.05 | 11,744,092 | -0.42(-1.29%) |
Jan 28, 2014 | 32.28 | 32.67 | 32.22 | 32.47 | 10,154,657 | +0.36(+1.13%) |
Jan 27, 2014 | 32.11 | 32.27 | 32.03 | 32.11 | 12,774,623 | +0.11(+0.35%) |
Jan 24, 2014 | 32.28 | 32.45 | 31.99 | 32.00 | 10,337,307 | -0.48(-1.49%) |
Jan 23, 2014 | 32.60 | 32.68 | 32.16 | 32.48 | 10,625,233 | -0.34(-1.05%) |
Jan 22, 2014 | 33.03 | 33.07 | 32.82 | 32.82 | 8,058,727 | -0.11(-0.34%) |
Jan 21, 2014 | 33.11 | 33.31 | 32.78 | 32.93 | 14,720,351 | +0.16(+0.49%) |
Jan 17, 2014 | 33.31 | 32.77 | 32.77 | 32.77 | 22,061,876 | -0.63(-1.87%) |
Jan 16, 2014 | 33.59 | 33.66 | 33.20 | 33.40 | 5,426,416 | -0.29(-0.85%) |
Jan 15, 2014 | 33.60 | 33.82 | 33.55 | 33.68 | 6,552,960 | +0.12(+0.35%) |
Jan 14, 2014 | 33.54 | 33.64 | 33.34 | 33.57 | 8,742,585 | -0.00(-0.01%) |
Jan 13, 2014 | 34.31 | 34.35 | 33.49 | 33.57 | 9,249,401 | -0.78(-2.26%) |
Jan 10, 2014 | 34.38 | 34.54 | 34.25 | 34.35 | 5,726,073 | -0.08(-0.22%) |
Jan 09, 2014 | 34.57 | 34.59 | 34.28 | 34.42 | 7,012,914 | +0.00(+0.00%) |
Jan 08, 2014 | 34.61 | 34.81 | 34.35 | 34.42 | 7,731,821 | -0.18(-0.52%) |
Jan 07, 2014 | 34.70 | 34.83 | 34.57 | 34.60 | 7,563,474 | +0.03(+0.08%) |
Jan 06, 2014 | 35.04 | 35.10 | 34.57 | 34.58 | 6,761,146 | -0.27(-0.77%) |
Jan 03, 2014 | 34.90 | 35.11 | 34.81 | 34.84 | 6,266,884 | -0.09(-0.27%) |
Jan 02, 2014 | 34.90 | 35.20 | 34.80 | 34.94 | 5,950,111 | -0.18(-0.51%) |
Dec 31, 2013 | 35.17 | 35.12 | 35.12 | 35.12 | 9,195,322 | -0.04(-0.13%) |
Dec 30, 2013 | 34.80 | 35.23 | 34.80 | 35.16 | 4,800,987 | +0.26(+0.74%) |
Dec 27, 2013 | 35.17 | 35.28 | 34.84 | 34.90 | 5,196,141 | -0.01(-0.04%) |
Dec 26, 2013 | 34.72 | 35.04 | 34.70 | 34.92 | 5,161,397 | +0.24(+0.68%) |
Dec 24, 2013 | 34.48 | 34.74 | 34.48 | 34.68 | 3,115,723 | +0.25(+0.71%) |
Dec 23, 2013 | 34.42 | 34.58 | 34.25 | 34.43 | 10,498,280 | -0.10(-0.30%) |
Dec 20, 2013 | 34.58 | 34.70 | 34.22 | 34.54 | 22,890,648 | -0.41(-1.18%) |
Dec 19, 2013 | 35.09 | 35.17 | 34.72 | 34.95 | 11,345,203 | -0.13(-0.37%) |
Dec 18, 2013 | 34.39 | 35.09 | 34.36 | 35.08 | 12,106,340 | +0.80(+2.33%) |
Dec 17, 2013 | 34.36 | 34.49 | 34.11 | 34.28 | 15,652,059 | +0.14(+0.42%) |
Dec 16, 2013 | 34.34 | 34.43 | 34.06 | 34.13 | 10,895,675 | +0.02(+0.05%) |
Dec 13, 2013 | 34.11 | 34.29 | 34.05 | 34.12 | 8,467,375 | +0.08(+0.22%) |
Dec 12, 2013 | 34.35 | 34.35 | 33.68 | 34.04 | 12,119,209 | -0.17(-0.48%) |
Dec 11, 2013 | 35.17 | 35.18 | 34.16 | 34.21 | 14,950,370 | -1.06(-3.00%) |
Dec 10, 2013 | 35.33 | 35.46 | 35.22 | 35.27 | 6,058,118 | -0.25(-0.70%) |
Dec 09, 2013 | 35.58 | 35.73 | 35.47 | 35.51 | 4,828,842 | -0.04(-0.10%) |
Dec 06, 2013 | 35.44 | 35.56 | 35.28 | 35.55 | 4,374,786 | +0.41(+1.15%) |
Dec 05, 2013 | 35.16 | 35.32 | 35.00 | 35.15 | 6,165,486 | +0.06(+0.16%) |
Dec 04, 2013 | 35.12 | 35.25 | 34.84 | 35.09 | 5,428,124 | -0.14(-0.39%) |
Dec 03, 2013 | 35.12 | 35.39 | 34.99 | 35.23 | 5,755,252 | +0.02(+0.05%) |
Dec 02, 2013 | 35.38 | 35.67 | 35.13 | 35.21 | 7,264,669 | -0.02(-0.06%) |
Nov 29, 2013 | 35.43 | 35.51 | 35.20 | 35.23 | 3,903,270 | -0.08(-0.24%) |
Nov 27, 2013 | 35.47 | 35.54 | 35.21 | 35.31 | 4,194,387 | -0.12(-0.34%) |
Nov 26, 2013 | 35.51 | 35.55 | 35.24 | 35.43 | 8,258,540 | +0.21(+0.59%) |
Nov 25, 2013 | 35.19 | 35.44 | 35.11 | 35.23 | 5,148,035 | +0.12(+0.33%) |
Nov 22, 2013 | 34.92 | 35.16 | 34.71 | 35.11 | 7,902,431 | +0.35(+1.00%) |
Nov 21, 2013 | 34.64 | 34.82 | 34.46 | 34.76 | 5,243,360 | +0.11(+0.32%) |
Nov 20, 2013 | 34.72 | 34.99 | 34.60 | 34.65 | 6,618,966 | +0.01(+0.04%) |
Nov 19, 2013 | 34.90 | 35.00 | 34.52 | 34.64 | 7,237,049 | -0.34(-0.98%) |
Nov 18, 2013 | 35.35 | 35.35 | 34.87 | 34.98 | 6,390,988 | -0.28(-0.81%) |
Nov 15, 2013 | 34.90 | 35.29 | 34.83 | 35.27 | 6,485,910 | +0.26(+0.74%) |
Nov 14, 2013 | 34.82 | 35.08 | 34.67 | 35.01 | 5,350,617 | +0.35(+1.01%) |
Nov 13, 2013 | 34.07 | 34.67 | 34.03 | 34.66 | 5,392,402 | +0.44(+1.28%) |
Nov 12, 2013 | 34.28 | 34.39 | 34.01 | 34.22 | 4,860,609 | -0.13(-0.38%) |
Nov 11, 2013 | 34.41 | 34.44 | 34.15 | 34.35 | 3,957,240 | +0.02(+0.05%) |
Nov 08, 2013 | 33.65 | 34.34 | 33.65 | 34.33 | 6,538,830 | +0.63(+1.88%) |
Nov 07, 2013 | 34.37 | 34.41 | 33.68 | 33.70 | 7,020,533 | -0.47(-1.38%) |
Nov 06, 2013 | 34.57 | 34.57 | 33.90 | 34.17 | 4,431,123 | -0.20(-0.57%) |
Nov 05, 2013 | 33.85 | 34.42 | 33.78 | 34.37 | 7,086,754 | +0.37(+1.09%) |
Nov 04, 2013 | 33.98 | 34.07 | 33.67 | 34.00 | 4,053,761 | +0.14(+0.41%) |
Nov 01, 2013 | 33.74 | 34.02 | 33.68 | 33.86 | 4,741,786 | +0.13(+0.40%) |
Oct 31, 2013 | 33.85 | 33.95 | 33.45 | 33.73 | 9,185,552 | -0.16(-0.49%) |
Oct 30, 2013 | 34.10 | 34.23 | 33.81 | 33.89 | 7,091,474 | +0.10(+0.29%) |
Oct 29, 2013 | 33.73 | 33.91 | 33.62 | 33.79 | 4,717,785 | +0.18(+0.53%) |
Oct 28, 2013 | 33.72 | 33.82 | 33.55 | 33.61 | 6,892,495 | -0.08(-0.25%) |
Oct 25, 2013 | 33.64 | 33.99 | 33.54 | 33.70 | 7,745,691 | +0.08(+0.25%) |
Oct 24, 2013 | 33.66 | 33.73 | 33.49 | 33.61 | 6,317,682 | -0.02(-0.07%) |
Oct 23, 2013 | 33.63 | 33.81 | 33.44 | 33.64 | 5,348,588 | -0.18(-0.53%) |
Oct 22, 2013 | 33.88 | 34.05 | 33.62 | 33.81 | 7,658,762 | -0.06(-0.17%) |
Oct 21, 2013 | 33.78 | 34.00 | 33.61 | 33.87 | 11,223,394 | +0.07(+0.21%) |
Oct 18, 2013 | 33.19 | 33.83 | 33.06 | 33.80 | 11,042,297 | +0.62(+1.86%) |
Oct 17, 2013 | 33.10 | 33.23 | 32.98 | 33.18 | 10,537,878 | +0.01(+0.03%) |
Oct 16, 2013 | 32.98 | 33.22 | 32.82 | 33.17 | 9,797,748 | +0.36(+1.10%) |
Oct 15, 2013 | 32.90 | 33.11 | 32.68 | 32.81 | 8,929,295 | -0.16(-0.47%) |
Oct 14, 2013 | 32.47 | 33.02 | 32.40 | 32.97 | 6,963,605 | +0.27(+0.82%) |
Oct 11, 2013 | 32.71 | 32.82 | 32.44 | 32.70 | 12,122,209 | +0.01(+0.03%) |
Oct 10, 2013 | 32.12 | 32.70 | 32.02 | 32.69 | 12,472,898 | +1.14(+3.60%) |
Oct 09, 2013 | 31.39 | 31.82 | 31.14 | 31.56 | 10,423,157 | +0.27(+0.87%) |
Oct 08, 2013 | 31.81 | 32.33 | 31.24 | 31.29 | 8,440,019 | -0.47(-1.49%) |
Oct 07, 2013 | 31.79 | 32.04 | 31.74 | 31.76 | 5,792,102 | -0.36(-1.11%) |
Oct 04, 2013 | 31.95 | 32.21 | 31.84 | 32.11 | 8,051,191 | +0.22(+0.70%) |
Oct 03, 2013 | 32.00 | 32.27 | 31.63 | 31.89 | 8,024,021 | -0.11(-0.35%) |
Oct 02, 2013 | 32.07 | 32.17 | 31.87 | 32.00 | 9,807,183 | -0.24(-0.73%) |
Oct 01, 2013 | 32.51 | 32.61 | 32.06 | 32.24 | 11,687,123 | -0.10(-0.30%) |
Sep 30, 2013 | 32.18 | 32.57 | 32.12 | 32.34 | 16,582,455 | -0.45(-1.36%) |
Sep 27, 2013 | 33.31 | 33.50 | 32.65 | 32.78 | 35,043,676 | +1.47(+4.69%) |
Sep 26, 2013 | 30.82 | 31.38 | 30.78 | 31.31 | 14,786,262 | +0.63(+2.06%) |
Sep 25, 2013 | 30.91 | 30.95 | 30.60 | 30.68 | 8,853,284 | -0.23(-0.73%) |
Sep 24, 2013 | 30.91 | 31.04 | 30.80 | 30.91 | 8,204,719 | +0.20(+0.65%) |
Sep 23, 2013 | 30.76 | 30.96 | 30.29 | 30.71 | 12,311,499 | -0.17(-0.56%) |
Sep 20, 2013 | 30.80 | 30.94 | 30.32 | 30.88 | 41,751,556 | -0.06(-0.19%) |
Sep 19, 2013 | 31.06 | 31.41 | 30.63 | 30.94 | 16,425,257 | +0.01(+0.03%) |
Sep 18, 2013 | 30.26 | 31.09 | 30.24 | 30.93 | 9,596,581 | +0.52(+1.70%) |
Sep 17, 2013 | 30.35 | 30.57 | 30.26 | 30.41 | 8,630,713 | +0.06(+0.19%) |
Sep 16, 2013 | 30.57 | 30.41 | 30.26 | 30.36 | 6,002,014 | +0.12(+0.41%) |
Sep 13, 2013 | 30.23 | 30.33 | 29.91 | 30.23 | 7,396,024 | -0.08(-0.25%) |
Sep 12, 2013 | 30.25 | 30.67 | 30.18 | 30.31 | 9,246,881 | +0.22(+0.73%) |
Sep 11, 2013 | 29.82 | 30.19 | 29.75 | 30.09 | 10,227,885 | +0.34(+1.15%) |
Sep 10, 2013 | 29.69 | 29.82 | 29.36 | 29.75 | 15,019,424 | +0.63(+2.17%) |
Sep 09, 2013 | 28.96 | 29.20 | 28.90 | 29.11 | 4,585,210 | +0.19(+0.65%) |
Sep 06, 2013 | 29.11 | 29.18 | 28.57 | 28.93 | 5,203,478 | -0.18(-0.61%) |
Sep 05, 2013 | 28.94 | 29.19 | 28.80 | 29.10 | 5,871,029 | +0.11(+0.38%) |
Sep 04, 2013 | 28.64 | 29.15 | 28.62 | 28.99 | 7,298,758 | +0.37(+1.31%) |
Sep 03, 2013 | 28.32 | 28.89 | 28.27 | 28.62 | 9,216,467 | +0.65(+2.34%) |
Aug 30, 2013 | 28.36 | 28.40 | 27.87 | 27.96 | 6,571,931 | -0.29(-1.04%) |
Aug 29, 2013 | 28.04 | 28.43 | 27.99 | 28.26 | 5,053,974 | +0.14(+0.51%) |
Aug 28, 2013 | 27.83 | 28.26 | 27.80 | 28.12 | 6,809,962 | +0.25(+0.89%) |
Aug 27, 2013 | 28.07 | 28.28 | 27.86 | 27.87 | 5,478,077 | -0.49(-1.74%) |
Aug 26, 2013 | 28.48 | 28.63 | 28.36 | 28.36 | 6,175,703 | -0.13(-0.45%) |
Aug 23, 2013 | 28.91 | 28.94 | 28.35 | 28.49 | 9,065,532 | -0.29(-1.00%) |
Aug 22, 2013 | 28.44 | 28.91 | 28.35 | 28.78 | 5,697,341 | +0.32(+1.14%) |
Aug 21, 2013 | 28.65 | 28.84 | 28.41 | 28.45 | 5,370,743 | -0.22(-0.77%) |
Aug 20, 2013 | 28.64 | 29.15 | 28.53 | 28.68 | 8,634,648 | -0.04(-0.12%) |
Aug 19, 2013 | 28.26 | 28.89 | 28.17 | 28.71 | 8,685,085 | +0.47(+1.67%) |
Aug 16, 2013 | 28.15 | 28.53 | 28.10 | 28.24 | 5,929,025 | +0.07(+0.25%) |
Aug 15, 2013 | 28.30 | 28.40 | 28.02 | 28.17 | 7,009,814 | -0.38(-1.34%) |
Aug 14, 2013 | 29.07 | 29.13 | 28.50 | 28.55 | 6,712,945 | -0.65(-2.22%) |
Aug 13, 2013 | 29.55 | 29.62 | 29.15 | 29.20 | 4,842,763 | -0.31(-1.05%) |
Aug 12, 2013 | 29.32 | 29.55 | 29.31 | 29.51 | 4,951,658 | +0.09(+0.30%) |
Aug 09, 2013 | 29.25 | 29.61 | 29.21 | 29.42 | 6,361,469 | +0.12(+0.39%) |
Aug 08, 2013 | 29.31 | 29.48 | 29.19 | 29.31 | 5,698,353 | +0.19(+0.64%) |
Aug 07, 2013 | 29.35 | 29.39 | 29.11 | 29.12 | 6,636,005 | -0.40(-1.37%) |
Aug 06, 2013 | 29.42 | 29.66 | 29.23 | 29.52 | 6,896,414 | +0.06(+0.21%) |
Aug 05, 2013 | 29.37 | 29.52 | 29.35 | 29.46 | 4,747,742 | +0.04(+0.15%) |
Aug 02, 2013 | 29.28 | 29.55 | 29.02 | 29.42 | 8,472,836 | +0.15(+0.50%) |
Aug 01, 2013 | 28.06 | 29.33 | 28.06 | 29.27 | 17,831,776 | +1.35(+4.85%) |
Jul 31, 2013 | 28.01 | 28.17 | 27.85 | 27.92 | 9,535,922 | +0.03(+0.11%) |
Jul 30, 2013 | 27.80 | 28.00 | 27.79 | 27.89 | 7,212,015 | +0.06(+0.22%) |
Jul 29, 2013 | 27.62 | 27.86 | 27.62 | 27.82 | 5,719,900 | +0.08(+0.29%) |
Jul 26, 2013 | 27.53 | 27.77 | 27.52 | 27.74 | 6,218,813 | +0.02(+0.06%) |
Jul 25, 2013 | 27.84 | 27.90 | 27.60 | 27.73 | 10,042,346 | -0.06(-0.22%) |
Jul 24, 2013 | 28.04 | 28.14 | 27.76 | 27.79 | 5,302,580 | -0.25(-0.89%) |
Jul 23, 2013 | 28.18 | 28.21 | 28.01 | 28.04 | 4,833,982 | -0.04(-0.16%) |
Jul 22, 2013 | 28.05 | 28.20 | 27.88 | 28.08 | 6,290,044 | -0.03(-0.09%) |
Jul 19, 2013 | 28.06 | 28.21 | 27.99 | 28.11 | 6,670,703 | +0.01(+0.05%) |
Jul 18, 2013 | 28.06 | 28.30 | 27.91 | 28.09 | 5,056,183 | +0.03(+0.11%) |
Jul 17, 2013 | 27.77 | 28.25 | 27.76 | 28.06 | 6,339,500 | +0.24(+0.88%) |
Jul 16, 2013 | 28.01 | 28.16 | 27.72 | 27.82 | 7,728,674 | -0.29(-1.03%) |
Jul 15, 2013 | 28.16 | 28.24 | 28.06 | 28.11 | 6,493,196 | -0.14(-0.50%) |
Jul 12, 2013 | 28.23 | 28.32 | 28.17 | 28.25 | 4,985,870 | -0.02(-0.08%) |
Jul 11, 2013 | 28.48 | 28.59 | 28.15 | 28.27 | 8,055,304 | +0.05(+0.19%) |
Jul 10, 2013 | 28.36 | 28.36 | 28.09 | 28.22 | 5,749,237 | -0.15(-0.52%) |
Jul 09, 2013 | 28.40 | 28.52 | 28.13 | 28.36 | 7,876,636 | +0.09(+0.33%) |
Jul 08, 2013 | 28.40 | 28.69 | 28.16 | 28.27 | 7,869,182 | +0.04(+0.13%) |
Jul 05, 2013 | 28.02 | 28.32 | 28.02 | 28.24 | 5,813,765 | +0.35(+1.24%) |
Jul 03, 2013 | 27.61 | 27.92 | 27.55 | 27.89 | 3,805,975 | +0.11(+0.38%) |
Jul 02, 2013 | 27.48 | 27.99 | 27.46 | 27.78 | 8,341,844 | +0.13(+0.47%) |
Jul 01, 2013 | 28.37 | 28.66 | 27.60 | 27.65 | 16,226,419 | -0.60(-2.12%) |
Jun 28, 2013 | 27.48 | 28.43 | 26.70 | 28.25 | 30,224,234 | +0.60(+2.18%) |
Jun 27, 2013 | 27.89 | 28.06 | 27.57 | 27.65 | 13,318,070 | +0.21(+0.76%) |
Jun 26, 2013 | 27.00 | 27.56 | 26.97 | 27.44 | 12,823,663 | +0.65(+2.42%) |
Jun 25, 2013 | 26.81 | 27.06 | 26.60 | 26.79 | 12,285,355 | +0.20(+0.73%) |
Jun 24, 2013 | 26.69 | 26.85 | 26.31 | 26.60 | 10,693,803 | -0.28(-1.02%) |
Jun 21, 2013 | 26.98 | 27.23 | 26.65 | 26.87 | 11,376,396 | -0.09(-0.35%) |
Jun 20, 2013 | 27.21 | 27.34 | 26.90 | 26.97 | 11,070,993 | -0.43(-1.57%) |
Jun 19, 2013 | 27.57 | 27.66 | 27.39 | 27.40 | 10,394,181 | -0.18(-0.64%) |
Jun 18, 2013 | 27.44 | 27.62 | 27.34 | 27.57 | 10,222,293 | +0.09(+0.34%) |
Jun 17, 2013 | 27.68 | 27.83 | 27.43 | 27.48 | 8,466,501 | +0.02(+0.08%) |
Jun 14, 2013 | 27.34 | 27.69 | 27.34 | 27.46 | 5,885,147 | +0.06(+0.21%) |
Jun 13, 2013 | 27.20 | 27.47 | 27.08 | 27.40 | 8,831,534 | +0.16(+0.57%) |
Jun 12, 2013 | 27.76 | 27.76 | 27.22 | 27.25 | 6,133,268 | -0.33(-1.19%) |
Jun 11, 2013 | 27.64 | 27.93 | 27.50 | 27.57 | 6,243,547 | -0.39(-1.41%) |
Jun 10, 2013 | 27.91 | 28.16 | 27.84 | 27.97 | 6,175,710 | +0.13(+0.46%) |
Jun 07, 2013 | 27.72 | 27.99 | 27.62 | 27.84 | 6,009,224 | +0.26(+0.95%) |
Jun 06, 2013 | 27.39 | 27.59 | 27.16 | 27.58 | 5,366,421 | +0.18(+0.66%) |
Jun 05, 2013 | 27.77 | 27.93 | 27.33 | 27.40 | 6,993,005 | -0.46(-1.64%) |
Jun 04, 2013 | 28.06 | 28.20 | 27.65 | 27.85 | 7,648,146 | -0.11(-0.40%) |
Jun 03, 2013 | 27.33 | 27.99 | 27.11 | 27.97 | 11,428,710 | +0.61(+2.22%) |
May 31, 2013 | 27.60 | 28.01 | 27.36 | 27.36 | 8,417,849 | -0.33(-1.20%) |
May 30, 2013 | 27.93 | 28.09 | 27.68 | 27.69 | 6,710,988 | -0.14(-0.49%) |
May 29, 2013 | 27.82 | 27.93 | 27.59 | 27.83 | 6,242,821 | -0.15(-0.55%) |
May 28, 2013 | 28.11 | 28.35 | 27.87 | 27.98 | 8,801,513 | +0.22(+0.78%) |
May 24, 2013 | 27.71 | 27.80 | 27.22 | 27.77 | 8,500,350 | -0.24(-0.85%) |
May 23, 2013 | 28.29 | 28.37 | 27.90 | 28.00 | 9,755,341 | -0.50(-1.74%) |
May 22, 2013 | 28.85 | 29.00 | 28.34 | 28.50 | 9,379,678 | -0.34(-1.20%) |
May 21, 2013 | 28.89 | 28.94 | 28.73 | 28.84 | 7,314,011 | -0.04(-0.15%) |
May 20, 2013 | 28.86 | 28.96 | 28.77 | 28.89 | 6,177,202 | +0.00(+0.02%) |
May 17, 2013 | 28.51 | 28.94 | 28.48 | 28.88 | 7,032,774 | +0.39(+1.37%) |
May 16, 2013 | 29.08 | 29.22 | 28.37 | 28.50 | 8,693,947 | -0.61(-2.11%) |
May 15, 2013 | 29.09 | 29.19 | 28.94 | 29.11 | 5,980,319 | +0.52(+1.83%) |
May 13, 2013 | 28.53 | 28.65 | 28.44 | 28.59 | 4,274,594 | -0.05(-0.17%) |
May 10, 2013 | 28.24 | 28.65 | 28.16 | 28.64 | 7,516,052 | +0.45(+1.60%) |
May 09, 2013 | 28.26 | 28.54 | 28.15 | 28.19 | 5,013,176 | -0.07(-0.25%) |
May 08, 2013 | 28.17 | 28.35 | 28.16 | 28.26 | 7,062,570 | -0.00(-0.02%) |
May 07, 2013 | 28.39 | 28.46 | 28.22 | 28.26 | 7,121,452 | -0.02(-0.08%) |
May 06, 2013 | 28.48 | 28.54 | 28.20 | 28.28 | 5,372,909 | -0.26(-0.91%) |
May 03, 2013 | 28.16 | 28.65 | 28.00 | 28.54 | 7,861,138 | +0.54(+1.94%) |
May 02, 2013 | 28.08 | 28.11 | 27.84 | 28.00 | 6,337,829 | -0.02(-0.06%) |