Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 31.34 | 32.07 | 31.14 | 31.45 | 11,624,491 | -0.16(-0.51%) |
Jan 30, 2014 | 31.74 | 32.13 | 30.99 | 31.61 | 9,219,313 | +0.35(+1.13%) |
Jan 29, 2014 | 30.49 | 31.87 | 29.63 | 31.26 | 21,485,212 | +1.21(+4.03%) |
Jan 28, 2014 | 30.11 | 30.17 | 29.63 | 30.05 | 7,342,748 | -0.12(-0.40%) |
Jan 27, 2014 | 29.98 | 30.34 | 29.40 | 30.17 | 11,725,701 | +0.19(+0.63%) |
Jan 24, 2014 | 30.47 | 30.53 | 29.64 | 29.98 | 7,614,613 | -0.89(-2.88%) |
Jan 23, 2014 | 31.16 | 31.38 | 30.27 | 30.87 | 11,612,304 | -0.05(-0.16%) |
Jan 22, 2014 | 31.35 | 31.40 | 30.52 | 30.92 | 7,222,849 | -0.27(-0.87%) |
Jan 21, 2014 | 31.17 | 31.62 | 31.01 | 31.19 | 7,137,482 | +0.38(+1.23%) |
Jan 17, 2014 | 30.89 | 30.81 | 30.81 | 30.81 | 19,541,816 | -0.15(-0.49%) |
Jan 16, 2014 | 31.17 | 31.36 | 30.59 | 30.96 | 10,921,432 | -0.34(-1.10%) |
Jan 15, 2014 | 32.19 | 32.37 | 30.70 | 31.31 | 16,090,497 | -0.89(-2.75%) |
Jan 14, 2014 | 32.30 | 32.67 | 31.94 | 32.19 | 8,437,541 | +0.34(+1.07%) |
Jan 13, 2014 | 32.87 | 33.08 | 31.67 | 31.85 | 9,553,419 | -1.02(-3.09%) |
Jan 10, 2014 | 32.88 | 33.19 | 32.24 | 32.87 | 7,331,801 | -0.03(-0.08%) |
Jan 09, 2014 | 32.17 | 33.19 | 32.05 | 32.89 | 14,744,425 | +0.85(+2.66%) |
Jan 08, 2014 | 32.24 | 32.24 | 31.48 | 32.04 | 11,667,161 | -0.12(-0.36%) |
Jan 07, 2014 | 32.06 | 32.32 | 31.26 | 32.15 | 10,453,269 | +0.10(+0.33%) |
Jan 06, 2014 | 32.00 | 32.52 | 31.84 | 32.05 | 5,778,680 | +0.16(+0.51%) |
Jan 03, 2014 | 32.44 | 32.61 | 31.71 | 31.89 | 6,030,353 | -0.44(-1.36%) |
Jan 02, 2014 | 33.05 | 33.17 | 32.09 | 32.33 | 8,388,031 | -0.81(-2.45%) |
Dec 31, 2013 | 32.22 | 33.14 | 33.14 | 33.14 | 17,762,620 | +1.17(+3.65%) |
Dec 30, 2013 | 32.18 | 32.32 | 31.61 | 31.97 | 4,484,822 | -0.23(-0.71%) |
Dec 27, 2013 | 32.47 | 32.47 | 31.71 | 32.20 | 4,330,125 | -0.15(-0.46%) |
Dec 26, 2013 | 32.21 | 32.45 | 32.13 | 32.35 | 3,623,606 | +0.07(+0.21%) |
Dec 24, 2013 | 32.05 | 32.29 | 31.81 | 32.28 | 2,482,072 | +0.21(+0.65%) |
Dec 23, 2013 | 31.86 | 32.50 | 31.74 | 32.07 | 6,790,320 | +0.55(+1.73%) |
Dec 20, 2013 | 30.90 | 31.82 | 30.87 | 31.53 | 15,938,416 | +0.56(+1.81%) |
Dec 19, 2013 | 31.48 | 31.72 | 30.89 | 30.97 | 9,677,860 | -0.62(-1.96%) |
Dec 18, 2013 | 31.24 | 31.88 | 30.86 | 31.58 | 11,032,715 | +0.48(+1.54%) |
Dec 17, 2013 | 31.19 | 31.42 | 30.85 | 31.10 | 7,766,962 | -0.09(-0.30%) |
Dec 16, 2013 | 30.87 | 31.56 | 30.87 | 31.20 | 12,697,915 | +0.41(+1.34%) |
Dec 13, 2013 | 31.01 | 31.07 | 30.17 | 30.79 | 10,371,683 | -0.18(-0.57%) |
Dec 12, 2013 | 31.07 | 31.37 | 30.51 | 30.96 | 9,508,449 | -0.10(-0.33%) |
Dec 11, 2013 | 31.50 | 31.61 | 30.77 | 31.06 | 9,563,508 | -0.55(-1.75%) |
Dec 10, 2013 | 30.83 | 31.81 | 30.07 | 31.62 | 14,972,789 | +0.71(+2.29%) |
Dec 09, 2013 | 31.79 | 32.09 | 30.86 | 30.91 | 16,765,302 | -0.60(-1.89%) |
Dec 06, 2013 | 30.60 | 32.10 | 30.59 | 31.50 | 17,289,768 | +1.21(+4.00%) |
Dec 05, 2013 | 30.52 | 30.85 | 29.92 | 30.29 | 14,188,125 | +0.21(+0.71%) |
Dec 04, 2013 | 30.38 | 31.01 | 29.71 | 30.08 | 20,238,482 | -1.35(-4.29%) |
Dec 03, 2013 | 31.40 | 31.90 | 31.21 | 31.43 | 13,351,855 | -0.15(-0.48%) |
Dec 02, 2013 | 30.29 | 31.88 | 30.14 | 31.58 | 16,639,476 | +1.69(+5.64%) |
Nov 29, 2013 | 30.58 | 30.58 | 29.85 | 29.89 | 5,388,705 | -0.58(-1.90%) |
Nov 27, 2013 | 29.46 | 30.94 | 29.46 | 30.47 | 16,509,369 | +1.01(+3.42%) |
Nov 26, 2013 | 29.69 | 30.10 | 29.46 | 29.46 | 13,002,859 | -0.08(-0.28%) |
Nov 25, 2013 | 29.10 | 29.66 | 28.81 | 29.55 | 12,702,424 | +0.55(+1.91%) |
Nov 22, 2013 | 28.65 | 29.06 | 28.64 | 28.99 | 9,329,547 | +0.53(+1.87%) |
Nov 21, 2013 | 27.90 | 28.53 | 27.75 | 28.46 | 7,418,541 | +0.50(+1.78%) |
Nov 20, 2013 | 28.55 | 28.60 | 27.76 | 27.96 | 7,954,871 | -0.52(-1.81%) |
Nov 19, 2013 | 27.99 | 28.81 | 27.72 | 28.48 | 14,943,978 | +0.51(+1.81%) |
Nov 18, 2013 | 28.45 | 28.64 | 27.89 | 27.97 | 9,249,057 | -0.36(-1.26%) |
Nov 15, 2013 | 28.36 | 28.57 | 27.94 | 28.33 | 13,104,467 | -0.01(-0.03%) |
Nov 14, 2013 | 27.09 | 28.53 | 27.09 | 28.34 | 19,274,510 | +1.74(+6.55%) |
Nov 12, 2013 | 25.98 | 26.74 | 25.89 | 26.60 | 9,412,674 | +0.65(+2.51%) |
Nov 11, 2013 | 25.75 | 25.96 | 25.44 | 25.95 | 5,309,665 | +0.20(+0.77%) |
Nov 08, 2013 | 25.30 | 25.83 | 25.08 | 25.75 | 7,028,430 | +0.44(+1.73%) |
Nov 07, 2013 | 25.18 | 25.54 | 24.93 | 25.31 | 11,388,023 | +0.01(+0.04%) |
Nov 06, 2013 | 25.58 | 25.86 | 25.20 | 25.30 | 7,326,725 | -0.12(-0.45%) |
Nov 05, 2013 | 25.59 | 25.69 | 25.31 | 25.41 | 6,924,805 | -0.35(-1.35%) |
Nov 04, 2013 | 25.50 | 25.79 | 25.22 | 25.76 | 6,739,524 | +0.30(+1.17%) |
Nov 01, 2013 | 25.82 | 25.89 | 25.21 | 25.46 | 9,784,110 | -0.29(-1.12%) |
Oct 31, 2013 | 26.00 | 26.95 | 25.72 | 25.75 | 13,455,550 | -0.31(-1.17%) |
Oct 30, 2013 | 25.51 | 26.08 | 25.16 | 26.06 | 10,846,723 | +0.61(+2.39%) |
Oct 29, 2013 | 25.61 | 26.04 | 25.37 | 25.45 | 5,242,574 | -0.14(-0.53%) |
Oct 28, 2013 | 25.29 | 26.09 | 25.26 | 25.59 | 8,279,048 | +0.47(+1.87%) |
Oct 25, 2013 | 24.95 | 25.25 | 24.59 | 25.12 | 8,727,766 | +0.24(+0.98%) |
Oct 24, 2013 | 25.87 | 25.87 | 24.81 | 24.87 | 14,745,297 | -1.03(-3.99%) |
Oct 23, 2013 | 25.98 | 27.01 | 25.87 | 25.91 | 14,056,053 | -0.15(-0.57%) |
Oct 22, 2013 | 25.65 | 26.31 | 25.65 | 26.05 | 10,166,763 | +0.56(+2.21%) |
Oct 21, 2013 | 25.51 | 25.71 | 25.31 | 25.49 | 5,870,425 | +0.07(+0.27%) |
Oct 18, 2013 | 25.40 | 25.42 | 25.12 | 25.42 | 7,031,104 | +0.20(+0.80%) |
Oct 17, 2013 | 24.71 | 25.30 | 24.62 | 25.22 | 8,874,871 | +0.44(+1.78%) |
Oct 16, 2013 | 24.93 | 24.93 | 24.51 | 24.78 | 8,393,198 | +0.18(+0.75%) |
Oct 15, 2013 | 24.33 | 24.84 | 24.26 | 24.59 | 12,855,034 | +0.45(+1.86%) |
Oct 14, 2013 | 23.90 | 24.21 | 23.68 | 24.15 | 6,235,892 | -0.02(-0.09%) |
Oct 11, 2013 | 23.47 | 24.40 | 23.37 | 24.17 | 12,490,338 | +0.70(+2.97%) |
Oct 10, 2013 | 22.78 | 23.69 | 22.64 | 23.47 | 11,726,387 | +1.15(+5.17%) |
Oct 09, 2013 | 22.47 | 22.47 | 22.04 | 22.32 | 10,326,618 | -0.14(-0.64%) |
Oct 08, 2013 | 22.96 | 22.99 | 22.46 | 22.46 | 9,322,806 | -0.51(-2.22%) |
Oct 07, 2013 | 23.31 | 23.40 | 22.70 | 22.97 | 6,977,687 | -0.47(-2.01%) |
Oct 04, 2013 | 23.30 | 23.62 | 23.06 | 23.44 | 7,149,088 | +0.00(+0.00%) |
Oct 03, 2013 | 23.36 | 23.58 | 23.21 | 23.44 | 7,093,323 | -0.04(-0.17%) |
Oct 02, 2013 | 22.98 | 23.70 | 22.98 | 23.48 | 11,159,919 | +0.38(+1.63%) |
Oct 01, 2013 | 23.05 | 23.27 | 22.77 | 23.10 | 9,250,731 | -0.23(-1.00%) |
Sep 27, 2013 | 23.18 | 23.58 | 23.11 | 23.34 | 9,901,067 | +0.29(+1.25%) |
Sep 26, 2013 | 23.16 | 23.34 | 22.88 | 23.05 | 8,576,317 | -0.12(-0.51%) |
Sep 25, 2013 | 23.19 | 23.48 | 22.94 | 23.17 | 12,021,532 | +0.06(+0.25%) |
Sep 24, 2013 | 22.64 | 23.25 | 22.46 | 23.11 | 12,488,871 | +0.47(+2.10%) |
Sep 23, 2013 | 23.16 | 23.21 | 22.61 | 22.64 | 10,178,327 | -0.55(-2.36%) |
Sep 20, 2013 | 23.51 | 23.65 | 23.14 | 23.18 | 14,512,167 | -0.32(-1.38%) |
Sep 19, 2013 | 24.01 | 24.27 | 23.41 | 23.51 | 13,609,431 | -0.31(-1.28%) |
Sep 18, 2013 | 23.80 | 23.94 | 23.49 | 23.81 | 11,431,601 | +0.02(+0.08%) |
Sep 17, 2013 | 24.03 | 24.25 | 23.56 | 23.79 | 9,262,360 | -0.27(-1.11%) |
Sep 16, 2013 | 24.58 | 24.61 | 24.04 | 24.06 | 6,093,582 | -0.34(-1.38%) |
Sep 13, 2013 | 24.19 | 24.65 | 24.12 | 24.40 | 8,066,335 | +0.34(+1.43%) |
Sep 12, 2013 | 24.30 | 24.37 | 23.94 | 24.05 | 7,455,008 | -0.28(-1.15%) |
Sep 11, 2013 | 24.50 | 24.57 | 23.95 | 24.33 | 10,493,436 | -0.14(-0.57%) |
Sep 10, 2013 | 24.96 | 24.99 | 24.40 | 24.47 | 12,317,715 | -0.54(-2.17%) |
Sep 09, 2013 | 25.46 | 25.51 | 24.92 | 25.02 | 10,776,958 | -0.45(-1.75%) |
Sep 06, 2013 | 25.97 | 26.13 | 25.32 | 25.46 | 8,367,856 | -0.45(-1.73%) |
Sep 05, 2013 | 26.51 | 26.72 | 25.89 | 25.91 | 6,751,350 | -0.56(-2.12%) |
Sep 04, 2013 | 26.28 | 26.58 | 26.12 | 26.47 | 5,059,650 | +0.08(+0.30%) |
Sep 03, 2013 | 26.46 | 26.79 | 26.29 | 26.39 | 6,227,419 | +0.33(+1.28%) |
Aug 30, 2013 | 26.57 | 26.83 | 25.95 | 26.06 | 6,700,151 | -0.40(-1.52%) |
Aug 29, 2013 | 26.53 | 26.87 | 26.31 | 26.46 | 5,265,726 | -0.15(-0.55%) |
Aug 28, 2013 | 26.35 | 26.79 | 26.27 | 26.61 | 6,026,494 | +0.34(+1.29%) |
Aug 27, 2013 | 26.55 | 26.76 | 26.13 | 26.27 | 8,953,925 | -0.61(-2.29%) |
Aug 26, 2013 | 27.04 | 27.35 | 26.84 | 26.88 | 8,176,656 | -0.09(-0.33%) |
Aug 23, 2013 | 26.98 | 27.52 | 26.84 | 26.97 | 10,949,689 | +0.07(+0.27%) |
Aug 22, 2013 | 25.97 | 27.22 | 25.86 | 26.90 | 9,763,943 | +1.08(+4.19%) |
Aug 21, 2013 | 25.43 | 26.23 | 25.24 | 25.82 | 7,036,116 | +0.31(+1.21%) |
Aug 20, 2013 | 24.81 | 25.76 | 24.63 | 25.51 | 9,251,608 | +0.70(+2.81%) |
Aug 19, 2013 | 24.99 | 25.48 | 24.81 | 24.81 | 8,698,823 | -0.19(-0.76%) |
Aug 16, 2013 | 25.24 | 25.24 | 24.59 | 25.00 | 10,329,451 | -0.24(-0.95%) |
Aug 15, 2013 | 26.17 | 26.18 | 25.21 | 25.24 | 11,210,007 | -1.08(-4.10%) |
Aug 14, 2013 | 26.71 | 26.97 | 26.31 | 26.32 | 9,403,959 | -0.45(-1.67%) |
Aug 13, 2013 | 26.22 | 26.82 | 26.08 | 26.77 | 5,841,641 | +0.68(+2.59%) |
Aug 12, 2013 | 26.05 | 26.34 | 25.88 | 26.09 | 6,671,625 | -0.07(-0.26%) |
Aug 09, 2013 | 25.98 | 26.23 | 25.90 | 26.16 | 6,633,927 | +0.27(+1.03%) |
Aug 08, 2013 | 25.68 | 26.40 | 25.64 | 25.89 | 7,595,702 | +0.28(+1.07%) |
Aug 07, 2013 | 25.40 | 25.83 | 25.29 | 25.62 | 7,869,463 | +0.21(+0.84%) |
Aug 06, 2013 | 25.61 | 26.14 | 25.18 | 25.40 | 10,265,776 | -0.20(-0.80%) |
Aug 05, 2013 | 25.63 | 25.70 | 25.30 | 25.61 | 5,563,936 | -0.09(-0.33%) |
Aug 02, 2013 | 26.39 | 26.49 | 25.56 | 25.69 | 10,121,067 | -1.13(-4.21%) |
Aug 01, 2013 | 26.38 | 27.15 | 26.38 | 26.82 | 9,574,640 | +0.63(+2.40%) |
Jul 31, 2013 | 26.09 | 26.70 | 25.85 | 26.19 | 8,196,110 | +0.11(+0.44%) |
Jul 30, 2013 | 25.90 | 26.28 | 25.80 | 26.08 | 7,086,640 | +0.28(+1.08%) |
Jul 29, 2013 | 25.72 | 25.89 | 25.49 | 25.80 | 5,245,282 | +0.11(+0.44%) |
Jul 26, 2013 | 25.71 | 25.99 | 25.50 | 25.69 | 4,657,126 | -0.05(-0.19%) |
Jul 25, 2013 | 25.03 | 25.78 | 24.94 | 25.74 | 7,097,654 | +0.59(+2.36%) |
Jul 24, 2013 | 25.66 | 25.68 | 24.96 | 25.14 | 7,225,636 | -0.49(-1.92%) |
Jul 23, 2013 | 25.02 | 25.85 | 24.98 | 25.64 | 7,560,216 | +0.69(+2.76%) |
Jul 22, 2013 | 24.95 | 25.03 | 24.65 | 24.95 | 6,761,903 | +0.09(+0.35%) |
Jul 19, 2013 | 24.60 | 24.88 | 24.25 | 24.86 | 9,332,412 | +0.47(+1.92%) |
Jul 18, 2013 | 24.99 | 25.04 | 24.29 | 24.39 | 11,685,822 | -0.54(-2.15%) |
Jul 17, 2013 | 24.97 | 25.31 | 24.91 | 24.93 | 5,644,867 | -0.05(-0.20%) |
Jul 16, 2013 | 25.54 | 25.88 | 24.67 | 24.98 | 14,315,126 | -1.13(-4.34%) |
Jul 15, 2013 | 26.15 | 26.40 | 25.84 | 26.11 | 7,258,883 | -0.05(-0.19%) |
Jul 12, 2013 | 25.15 | 26.50 | 25.08 | 26.16 | 12,585,404 | +0.62(+2.42%) |
Jul 11, 2013 | 24.83 | 25.60 | 24.57 | 25.54 | 10,606,602 | +1.15(+4.70%) |
Jul 10, 2013 | 25.15 | 25.17 | 24.27 | 24.40 | 9,979,121 | -0.65(-2.60%) |
Jul 09, 2013 | 24.98 | 25.14 | 24.78 | 25.05 | 6,745,728 | +0.24(+0.98%) |
Jul 08, 2013 | 24.72 | 25.18 | 24.72 | 24.80 | 9,522,782 | +0.16(+0.65%) |
Jul 05, 2013 | 24.62 | 25.24 | 24.15 | 24.64 | 8,625,481 | -0.62(-2.46%) |
Jul 03, 2013 | 24.69 | 25.31 | 24.14 | 25.27 | 7,719,793 | +0.51(+2.08%) |
Jul 02, 2013 | 25.22 | 25.32 | 24.41 | 24.75 | 11,899,990 | -0.39(-1.55%) |
Jul 01, 2013 | 25.30 | 25.95 | 25.02 | 25.14 | 7,776,794 | -0.24(-0.96%) |
Jun 28, 2013 | 25.30 | 25.40 | 25.11 | 25.38 | 21,107,446 | -0.49(-1.89%) |
Jun 26, 2013 | 26.02 | 26.38 | 25.77 | 25.87 | 8,482,376 | +0.12(+0.49%) |
Jun 25, 2013 | 25.55 | 25.87 | 25.52 | 25.75 | 10,309,793 | +0.61(+2.42%) |
Jun 24, 2013 | 25.69 | 25.70 | 24.76 | 25.14 | 10,842,771 | -0.87(-3.34%) |
Jun 21, 2013 | 26.60 | 26.61 | 25.26 | 26.01 | 16,188,080 | -0.35(-1.33%) |
Jun 20, 2013 | 27.57 | 27.58 | 26.03 | 26.36 | 14,774,794 | -1.61(-5.77%) |
Jun 19, 2013 | 28.32 | 28.73 | 27.97 | 27.97 | 6,886,078 | -0.22(-0.77%) |
Jun 18, 2013 | 28.12 | 28.51 | 28.03 | 28.19 | 10,158,266 | -0.03(-0.10%) |
Jun 17, 2013 | 28.61 | 28.76 | 28.11 | 28.22 | 6,515,340 | -0.22(-0.77%) |
Jun 14, 2013 | 28.61 | 28.94 | 28.40 | 28.44 | 4,366,042 | -0.42(-1.46%) |
Jun 13, 2013 | 28.27 | 28.94 | 28.23 | 28.86 | 6,238,726 | +0.54(+1.90%) |
Jun 12, 2013 | 28.86 | 28.92 | 28.23 | 28.32 | 7,160,827 | -0.21(-0.73%) |
Jun 11, 2013 | 28.91 | 29.21 | 28.52 | 28.53 | 6,452,121 | -0.91(-3.09%) |
Jun 10, 2013 | 29.87 | 30.06 | 29.38 | 29.44 | 6,308,073 | -0.44(-1.46%) |
Jun 07, 2013 | 29.59 | 29.92 | 29.28 | 29.87 | 5,986,594 | +0.31(+1.06%) |
Jun 06, 2013 | 28.54 | 29.56 | 28.45 | 29.56 | 7,534,656 | +1.01(+3.53%) |
Jun 05, 2013 | 28.73 | 29.32 | 28.42 | 28.55 | 7,899,874 | -0.25(-0.87%) |
Jun 04, 2013 | 29.14 | 29.47 | 28.52 | 28.80 | 6,721,579 | -0.50(-1.69%) |
Jun 03, 2013 | 29.51 | 29.66 | 28.63 | 29.30 | 6,752,435 | -0.17(-0.58%) |
May 31, 2013 | 29.76 | 30.16 | 29.47 | 29.47 | 7,242,480 | -0.37(-1.24%) |
May 30, 2013 | 29.87 | 30.02 | 29.48 | 29.84 | 5,847,691 | -0.06(-0.20%) |
May 29, 2013 | 29.68 | 30.05 | 29.38 | 29.90 | 4,191,461 | -0.01(-0.05%) |
May 28, 2013 | 29.82 | 30.16 | 29.58 | 29.92 | 6,217,511 | +0.60(+2.06%) |
May 24, 2013 | 29.26 | 29.33 | 28.83 | 29.31 | 4,487,196 | -0.11(-0.36%) |
May 23, 2013 | 28.89 | 29.67 | 28.62 | 29.42 | 6,139,450 | -0.03(-0.11%) |
May 22, 2013 | 29.63 | 29.99 | 28.92 | 29.45 | 9,831,802 | -0.15(-0.52%) |
May 21, 2013 | 30.20 | 30.20 | 29.24 | 29.61 | 8,647,883 | -0.61(-2.03%) |
May 20, 2013 | 29.52 | 30.72 | 29.48 | 30.22 | 10,609,606 | +0.69(+2.32%) |
May 17, 2013 | 28.26 | 29.67 | 28.26 | 29.53 | 12,587,921 | +1.49(+5.30%) |
May 16, 2013 | 28.23 | 28.84 | 27.97 | 28.05 | 8,437,301 | -0.31(-1.08%) |
May 15, 2013 | 27.82 | 28.69 | 27.82 | 28.36 | 8,029,741 | +1.05(+3.83%) |
May 13, 2013 | 27.58 | 27.75 | 27.08 | 27.31 | 8,552,954 | -0.33(-1.20%) |
May 10, 2013 | 27.78 | 27.78 | 27.23 | 27.64 | 11,087,845 | -0.39(-1.39%) |
May 09, 2013 | 28.02 | 28.21 | 27.56 | 28.03 | 7,935,355 | -0.05(-0.18%) |
May 08, 2013 | 29.02 | 29.06 | 27.96 | 28.08 | 11,091,174 | -1.01(-3.47%) |
May 07, 2013 | 28.89 | 29.26 | 28.64 | 29.09 | 9,271,604 | +0.39(+1.37%) |
May 06, 2013 | 27.85 | 28.86 | 27.76 | 28.70 | 8,015,785 | +0.80(+2.87%) |
May 03, 2013 | 27.32 | 28.11 | 27.08 | 27.90 | 12,351,167 | +0.82(+3.03%) |
May 02, 2013 | 26.29 | 27.37 | 26.28 | 27.08 | 13,324,947 | +0.83(+3.17%) |
May 01, 2013 | 27.72 | 27.72 | 26.24 | 26.24 | 22,267,822 | -1.75(-6.24%) |
Apr 30, 2013 | 28.55 | 29.16 | 27.45 | 27.99 | 19,421,992 | -1.45(-4.91%) |
Apr 29, 2013 | 29.19 | 29.77 | 29.15 | 29.44 | 7,585,347 | +0.38(+1.30%) |
Apr 26, 2013 | 29.15 | 29.19 | 28.72 | 29.06 | 5,959,072 | -0.10(-0.33%) |
Apr 25, 2013 | 29.72 | 30.11 | 29.07 | 29.16 | 7,549,869 | -0.36(-1.21%) |
Apr 24, 2013 | 29.32 | 29.84 | 29.27 | 29.51 | 7,454,747 | +0.38(+1.31%) |
Apr 23, 2013 | 28.62 | 29.28 | 28.59 | 29.13 | 7,382,836 | +0.56(+1.95%) |
Apr 22, 2013 | 28.17 | 28.88 | 27.85 | 28.57 | 8,095,901 | +0.44(+1.57%) |
Apr 19, 2013 | 27.65 | 28.14 | 27.43 | 28.13 | 8,696,838 | +0.63(+2.29%) |
Apr 18, 2013 | 27.35 | 27.86 | 26.90 | 27.50 | 11,070,401 | +0.14(+0.50%) |
Apr 17, 2013 | 27.77 | 27.99 | 26.86 | 27.37 | 10,860,783 | -0.81(-2.87%) |
Apr 16, 2013 | 28.00 | 28.36 | 27.75 | 28.17 | 10,084,186 | +0.48(+1.74%) |
Apr 15, 2013 | 28.29 | 28.65 | 27.55 | 27.69 | 15,275,782 | -0.99(-3.45%) |
Apr 12, 2013 | 28.93 | 29.08 | 28.00 | 28.68 | 13,918,935 | -0.64(-2.17%) |
Apr 11, 2013 | 30.11 | 30.21 | 28.84 | 29.32 | 14,987,587 | -0.81(-2.69%) |
Apr 10, 2013 | 30.42 | 30.56 | 30.01 | 30.13 | 7,140,058 | -0.16(-0.54%) |
Apr 09, 2013 | 29.88 | 30.49 | 29.53 | 30.29 | 7,273,342 | +0.51(+1.73%) |
Apr 08, 2013 | 29.59 | 29.82 | 29.27 | 29.78 | 6,987,863 | +0.35(+1.20%) |
Apr 05, 2013 | 28.95 | 29.59 | 28.40 | 29.42 | 8,893,052 | -0.09(-0.30%) |
Apr 04, 2013 | 28.99 | 29.97 | 28.84 | 29.51 | 11,671,447 | +0.44(+1.51%) |
Apr 03, 2013 | 30.53 | 30.53 | 28.04 | 29.07 | 26,073,182 | -1.46(-4.78%) |
Apr 02, 2013 | 32.28 | 32.34 | 30.28 | 30.53 | 12,135,090 | -1.55(-4.84%) |
Apr 01, 2013 | 31.99 | 32.16 | 31.54 | 32.09 | 6,958,605 | +0.08(+0.26%) |
Mar 28, 2013 | 32.03 | 32.31 | 31.90 | 32.01 | 7,385,275 | -0.03(-0.08%) |
Mar 27, 2013 | 32.33 | 32.46 | 31.93 | 32.03 | 8,031,678 | -0.45(-1.39%) |
Mar 26, 2013 | 32.40 | 32.71 | 32.22 | 32.48 | 7,339,948 | +0.26(+0.82%) |
Mar 25, 2013 | 32.78 | 33.12 | 32.05 | 32.22 | 7,982,686 | -0.26(-0.79%) |
Mar 22, 2013 | 31.96 | 32.82 | 31.86 | 32.47 | 7,091,201 | +0.66(+2.08%) |
Mar 21, 2013 | 32.34 | 32.59 | 31.81 | 31.81 | 10,708,061 | -0.74(-2.27%) |
Mar 20, 2013 | 31.96 | 32.86 | 31.82 | 32.55 | 8,623,356 | +1.01(+3.19%) |
Mar 19, 2013 | 31.67 | 31.96 | 31.20 | 31.54 | 8,776,142 | -0.15(-0.48%) |
Mar 18, 2013 | 31.04 | 32.06 | 30.83 | 31.70 | 7,755,926 | +0.29(+0.92%) |
Mar 15, 2013 | 31.37 | 31.65 | 31.18 | 31.41 | 13,825,675 | +0.08(+0.26%) |
Mar 14, 2013 | 31.17 | 31.38 | 30.75 | 31.33 | 10,276,358 | +0.31(+1.00%) |
Mar 13, 2013 | 31.62 | 31.69 | 30.78 | 31.02 | 13,297,277 | -0.77(-2.43%) |
Mar 12, 2013 | 31.34 | 32.10 | 31.18 | 31.79 | 8,309,775 | +0.39(+1.25%) |
Mar 11, 2013 | 31.61 | 31.64 | 31.08 | 31.39 | 11,080,880 | -0.40(-1.27%) |
Mar 08, 2013 | 31.81 | 31.93 | 31.30 | 31.80 | 10,492,519 | +0.26(+0.84%) |
Mar 07, 2013 | 31.65 | 31.80 | 31.18 | 31.53 | 10,358,470 | -0.09(-0.29%) |
Mar 06, 2013 | 31.88 | 32.03 | 31.53 | 31.63 | 8,327,532 | -0.08(-0.24%) |
Mar 05, 2013 | 32.18 | 32.32 | 31.33 | 31.70 | 16,849,664 | -0.37(-1.16%) |
Mar 04, 2013 | 30.29 | 32.13 | 30.26 | 32.07 | 16,501,778 | +1.71(+5.62%) |
Mar 01, 2013 | 29.41 | 30.37 | 29.41 | 30.37 | 9,437,229 | +0.76(+2.57%) |
Feb 28, 2013 | 29.52 | 29.96 | 29.50 | 29.61 | 6,737,338 | +0.05(+0.17%) |
Feb 27, 2013 | 28.71 | 29.74 | 28.64 | 29.56 | 8,360,684 | +0.78(+2.72%) |
Feb 26, 2013 | 28.36 | 28.81 | 27.98 | 28.77 | 8,094,863 | -0.35(-1.20%) |
Feb 22, 2013 | 29.04 | 29.14 | 28.56 | 29.12 | 7,309,103 | +0.34(+1.17%) |
Feb 21, 2013 | 28.53 | 29.01 | 27.74 | 28.79 | 14,802,067 | +0.13(+0.45%) |
Feb 20, 2013 | 30.03 | 30.23 | 28.59 | 28.66 | 13,385,744 | -1.42(-4.73%) |
Feb 19, 2013 | 29.66 | 30.10 | 29.49 | 30.08 | 12,035,430 | +0.59(+2.00%) |
Feb 15, 2013 | 29.58 | 29.71 | 29.12 | 29.49 | 7,950,551 | -0.21(-0.72%) |
Feb 14, 2013 | 29.00 | 29.92 | 28.90 | 29.71 | 8,288,202 | +0.53(+1.82%) |
Feb 13, 2013 | 28.85 | 29.26 | 28.74 | 29.17 | 6,387,738 | +0.28(+0.96%) |
Feb 12, 2013 | 29.21 | 29.29 | 28.66 | 28.89 | 9,099,015 | -0.29(-0.98%) |
Feb 11, 2013 | 29.19 | 29.47 | 28.96 | 29.18 | 9,835,122 | +0.09(+0.32%) |
Feb 08, 2013 | 28.42 | 29.32 | 28.42 | 29.09 | 11,694,159 | +0.86(+3.05%) |
Feb 07, 2013 | 27.85 | 28.26 | 27.65 | 28.23 | 12,364,417 | +0.44(+1.58%) |
Feb 06, 2013 | 27.33 | 27.99 | 27.33 | 27.79 | 8,895,857 | +0.35(+1.29%) |
Feb 04, 2013 | 27.03 | 27.58 | 26.95 | 27.43 | 10,391,513 | +0.21(+0.77%) |