Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 35.06 | 35.69 | 34.77 | 34.87 | 5,718,490 | -0.65(-1.83%) |
May 29, 2014 | 34.81 | 36.14 | 34.64 | 35.52 | 13,499,383 | +2.05(+6.14%) |
May 28, 2014 | 34.05 | 34.18 | 33.45 | 33.47 | 5,553,734 | -0.59(-1.72%) |
May 27, 2014 | 32.80 | 34.33 | 32.77 | 34.06 | 7,537,827 | +1.49(+4.58%) |
May 23, 2014 | 32.25 | 32.56 | 32.56 | 32.56 | 2,750,461 | +0.52(+1.61%) |
May 22, 2014 | 32.56 | 32.65 | 31.70 | 32.05 | 4,107,652 | -0.57(-1.73%) |
May 21, 2014 | 33.33 | 33.40 | 32.56 | 32.61 | 3,495,156 | -0.71(-2.12%) |
May 20, 2014 | 33.61 | 33.78 | 33.20 | 33.32 | 3,890,878 | -0.27(-0.81%) |
May 19, 2014 | 33.35 | 33.66 | 33.24 | 33.59 | 2,046,502 | +0.06(+0.17%) |
May 16, 2014 | 33.44 | 33.66 | 33.19 | 33.53 | 3,294,005 | +0.25(+0.74%) |
May 15, 2014 | 32.83 | 33.31 | 32.51 | 33.28 | 3,241,925 | +0.37(+1.12%) |
May 14, 2014 | 32.83 | 33.16 | 32.65 | 32.92 | 2,387,033 | +0.04(+0.12%) |
May 13, 2014 | 32.68 | 33.20 | 32.68 | 32.88 | 2,988,234 | +0.22(+0.68%) |
May 12, 2014 | 32.53 | 32.67 | 32.47 | 32.65 | 3,495,267 | +0.33(+1.01%) |
May 09, 2014 | 32.06 | 32.37 | 32.00 | 32.33 | 3,320,751 | +0.22(+0.69%) |
May 08, 2014 | 32.15 | 32.60 | 31.90 | 32.10 | 4,905,671 | -0.06(-0.18%) |
May 07, 2014 | 31.45 | 32.19 | 31.41 | 32.16 | 4,745,960 | +0.80(+2.56%) |
May 06, 2014 | 31.61 | 31.72 | 31.15 | 31.36 | 6,443,428 | -0.16(-0.49%) |
May 05, 2014 | 33.23 | 33.38 | 31.41 | 31.51 | 13,401,724 | -3.45(-9.87%) |
May 02, 2014 | 34.71 | 35.13 | 34.53 | 34.97 | 2,995,613 | +0.20(+0.57%) |
May 01, 2014 | 34.63 | 34.84 | 34.14 | 34.77 | 3,206,968 | +0.36(+1.05%) |
Apr 30, 2014 | 34.26 | 34.51 | 34.19 | 34.41 | 4,158,841 | +0.14(+0.41%) |
Apr 29, 2014 | 34.73 | 35.02 | 34.23 | 34.27 | 3,711,702 | -0.59(-1.69%) |
Apr 28, 2014 | 34.99 | 35.15 | 34.52 | 34.86 | 3,850,175 | +0.07(+0.21%) |
Apr 25, 2014 | 34.88 | 35.25 | 34.65 | 34.79 | 3,353,970 | -0.06(-0.16%) |
Apr 24, 2014 | 35.49 | 35.49 | 34.33 | 34.84 | 5,244,910 | -0.61(-1.73%) |
Apr 23, 2014 | 35.39 | 35.61 | 35.33 | 35.46 | 2,898,094 | +0.04(+0.12%) |
Apr 22, 2014 | 35.42 | 35.52 | 35.09 | 35.42 | 2,635,720 | +0.14(+0.40%) |
Apr 21, 2014 | 35.04 | 35.34 | 34.99 | 35.28 | 4,157,413 | +0.31(+0.89%) |
Apr 17, 2014 | 34.96 | 34.97 | 34.97 | 34.97 | 2,525,536 | -0.08(-0.23%) |
Apr 16, 2014 | 35.03 | 35.55 | 34.48 | 35.05 | 4,962,883 | +0.25(+0.73%) |
Apr 15, 2014 | 34.81 | 35.11 | 34.10 | 34.79 | 3,940,699 | +0.05(+0.14%) |
Apr 14, 2014 | 34.37 | 34.76 | 34.20 | 34.74 | 3,268,825 | +0.58(+1.70%) |
Apr 11, 2014 | 33.87 | 34.44 | 33.84 | 34.16 | 3,703,984 | +0.29(+0.85%) |
Apr 10, 2014 | 34.64 | 34.88 | 33.81 | 33.88 | 5,487,082 | -0.80(-2.29%) |
Apr 09, 2014 | 34.15 | 34.79 | 34.11 | 34.67 | 4,164,178 | +0.57(+1.68%) |
Apr 08, 2014 | 33.65 | 34.22 | 33.44 | 34.10 | 5,022,634 | +0.47(+1.39%) |
Apr 07, 2014 | 33.79 | 34.21 | 33.55 | 33.63 | 3,993,201 | -0.16(-0.49%) |
Apr 04, 2014 | 34.56 | 34.66 | 33.77 | 33.79 | 4,427,547 | -0.63(-1.83%) |
Apr 03, 2014 | 33.96 | 34.43 | 33.91 | 34.42 | 6,137,203 | +0.45(+1.33%) |
Apr 02, 2014 | 35.64 | 35.65 | 33.90 | 33.97 | 10,155,376 | -1.65(-4.63%) |
Apr 01, 2014 | 36.18 | 36.27 | 35.51 | 35.62 | 4,911,452 | -0.46(-1.27%) |
Mar 31, 2014 | 35.91 | 36.25 | 35.48 | 36.08 | 4,040,944 | +0.70(+1.99%) |
Mar 28, 2014 | 35.17 | 35.62 | 35.14 | 35.38 | 2,422,083 | +0.23(+0.65%) |
Mar 27, 2014 | 35.10 | 35.23 | 34.73 | 35.15 | 2,901,614 | +0.00(+0.00%) |
Mar 26, 2014 | 34.88 | 35.24 | 34.59 | 35.15 | 4,039,525 | +0.36(+1.04%) |
Mar 25, 2014 | 34.75 | 34.96 | 34.56 | 34.79 | 3,463,594 | +0.05(+0.14%) |
Mar 24, 2014 | 34.84 | 35.06 | 34.53 | 34.74 | 2,408,366 | +0.00(+0.00%) |
Mar 21, 2014 | 34.95 | 35.14 | 34.67 | 34.74 | 4,763,080 | +0.07(+0.19%) |
Mar 20, 2014 | 34.33 | 34.71 | 34.02 | 34.67 | 2,469,941 | +0.31(+0.91%) |
Mar 19, 2014 | 34.76 | 34.83 | 34.09 | 34.36 | 5,482,886 | -0.34(-0.99%) |
Mar 18, 2014 | 34.23 | 34.74 | 34.23 | 34.70 | 4,083,312 | +0.54(+1.58%) |
Mar 17, 2014 | 34.07 | 34.36 | 33.97 | 34.16 | 4,127,159 | +0.16(+0.46%) |
Mar 14, 2014 | 33.09 | 34.03 | 33.09 | 34.01 | 4,852,751 | +0.83(+2.50%) |
Mar 13, 2014 | 33.20 | 33.45 | 33.03 | 33.18 | 2,864,756 | +0.00(+0.00%) |
Mar 12, 2014 | 32.51 | 33.19 | 32.48 | 33.18 | 2,836,526 | +0.60(+1.84%) |
Mar 11, 2014 | 33.02 | 33.11 | 32.50 | 32.58 | 3,554,849 | -0.37(-1.12%) |
Mar 10, 2014 | 32.98 | 33.28 | 32.72 | 32.95 | 3,687,630 | -0.07(-0.20%) |
Mar 07, 2014 | 33.01 | 33.09 | 32.73 | 33.01 | 2,390,174 | +0.08(+0.25%) |
Mar 06, 2014 | 33.14 | 33.19 | 32.81 | 32.93 | 3,948,706 | -0.20(-0.62%) |
Mar 05, 2014 | 32.57 | 33.45 | 32.49 | 33.14 | 6,163,455 | +0.67(+2.07%) |
Mar 04, 2014 | 32.17 | 32.57 | 32.11 | 32.47 | 5,405,009 | +0.65(+2.04%) |
Mar 03, 2014 | 32.01 | 32.01 | 31.40 | 31.82 | 5,327,401 | -0.52(-1.62%) |
Feb 28, 2014 | 31.91 | 32.42 | 31.89 | 32.34 | 4,106,117 | +0.44(+1.39%) |
Feb 27, 2014 | 32.01 | 32.18 | 31.63 | 31.90 | 4,792,650 | -0.16(-0.51%) |
Feb 26, 2014 | 31.94 | 32.34 | 31.88 | 32.06 | 3,611,673 | +0.21(+0.66%) |
Feb 25, 2014 | 31.93 | 32.35 | 31.81 | 31.85 | 4,705,084 | +0.06(+0.18%) |
Feb 24, 2014 | 31.86 | 32.05 | 31.51 | 31.80 | 3,385,882 | -0.04(-0.13%) |
Feb 21, 2014 | 32.15 | 32.17 | 31.48 | 31.84 | 4,690,878 | -0.21(-0.66%) |
Feb 20, 2014 | 31.35 | 32.17 | 31.35 | 32.05 | 4,586,794 | +0.72(+2.30%) |
Feb 19, 2014 | 31.30 | 31.43 | 31.04 | 31.33 | 3,886,393 | -0.04(-0.13%) |
Feb 18, 2014 | 31.00 | 31.53 | 31.00 | 31.37 | 3,768,449 | +0.50(+1.62%) |
Feb 14, 2014 | 30.66 | 30.87 | 30.87 | 30.87 | 2,940,557 | +0.21(+0.69%) |
Feb 13, 2014 | 30.10 | 30.78 | 30.05 | 30.66 | 3,730,357 | +0.47(+1.57%) |
Feb 12, 2014 | 30.05 | 30.40 | 29.86 | 30.19 | 4,715,242 | +0.11(+0.35%) |
Feb 11, 2014 | 29.83 | 30.09 | 29.58 | 30.08 | 5,174,355 | +0.21(+0.71%) |
Feb 10, 2014 | 29.53 | 29.96 | 29.45 | 29.87 | 4,389,939 | +0.34(+1.14%) |
Feb 07, 2014 | 29.24 | 29.70 | 29.08 | 29.53 | 4,778,063 | +0.32(+1.09%) |
Feb 06, 2014 | 29.17 | 29.43 | 28.95 | 29.21 | 4,031,677 | +0.09(+0.31%) |
Feb 05, 2014 | 29.00 | 29.34 | 28.84 | 29.12 | 4,862,105 | +0.10(+0.34%) |
Feb 04, 2014 | 29.67 | 29.88 | 28.81 | 29.02 | 8,300,788 | -0.45(-1.53%) |
Feb 03, 2014 | 30.56 | 30.92 | 29.41 | 29.47 | 8,397,355 | -1.13(-3.69%) |
Jan 31, 2014 | 29.20 | 31.30 | 29.14 | 30.60 | 14,715,786 | +2.38(+8.44%) |
Jan 30, 2014 | 28.25 | 28.32 | 28.03 | 28.22 | 4,607,863 | +0.08(+0.29%) |
Jan 29, 2014 | 28.25 | 28.42 | 27.94 | 28.14 | 3,670,289 | -0.22(-0.78%) |
Jan 28, 2014 | 28.48 | 28.65 | 28.20 | 28.36 | 3,767,756 | +0.01(+0.03%) |
Jan 27, 2014 | 28.56 | 28.62 | 28.04 | 28.35 | 3,957,564 | -0.10(-0.35%) |
Jan 24, 2014 | 28.81 | 28.81 | 28.30 | 28.45 | 5,392,319 | -0.56(-1.95%) |
Jan 23, 2014 | 28.90 | 29.04 | 28.74 | 29.02 | 3,126,689 | -0.10(-0.34%) |
Jan 22, 2014 | 28.78 | 29.19 | 28.70 | 29.11 | 2,692,980 | +0.48(+1.69%) |
Jan 21, 2014 | 28.99 | 29.03 | 28.57 | 28.63 | 5,678,127 | -0.04(-0.14%) |
Jan 17, 2014 | 28.62 | 28.67 | 28.67 | 28.67 | 3,061,303 | +0.00(+0.00%) |
Jan 16, 2014 | 28.44 | 29.24 | 28.03 | 28.67 | 7,461,881 | +0.21(+0.75%) |
Jan 15, 2014 | 28.20 | 28.47 | 28.21 | 28.46 | 2,842,206 | +0.25(+0.90%) |
Jan 14, 2014 | 27.75 | 28.34 | 27.75 | 28.20 | 3,831,567 | +0.47(+1.68%) |
Jan 13, 2014 | 28.35 | 28.42 | 27.68 | 27.74 | 3,829,449 | -0.77(-2.70%) |
Jan 10, 2014 | 28.32 | 28.56 | 27.94 | 28.51 | 6,492,968 | +0.20(+0.69%) |
Jan 09, 2014 | 27.80 | 28.57 | 27.74 | 28.31 | 5,814,975 | +0.56(+2.00%) |
Jan 08, 2014 | 27.29 | 28.13 | 27.16 | 27.75 | 6,149,363 | +0.50(+1.83%) |
Jan 07, 2014 | 27.31 | 27.51 | 27.17 | 27.26 | 5,293,478 | +0.09(+0.33%) |
Jan 06, 2014 | 27.53 | 27.60 | 27.15 | 27.17 | 3,681,464 | -0.18(-0.66%) |
Jan 03, 2014 | 27.23 | 27.55 | 27.03 | 27.35 | 1,856,648 | +0.20(+0.75%) |
Jan 02, 2014 | 27.43 | 27.44 | 27.08 | 27.14 | 2,444,790 | -0.24(-0.87%) |
Dec 31, 2013 | 27.48 | 27.38 | 27.38 | 27.38 | 1,671,623 | -0.10(-0.36%) |
Dec 30, 2013 | 27.37 | 27.53 | 27.27 | 27.48 | 1,485,324 | +0.09(+0.33%) |
Dec 27, 2013 | 27.31 | 27.46 | 27.26 | 27.39 | 1,278,930 | +0.14(+0.51%) |
Dec 26, 2013 | 27.35 | 27.52 | 27.17 | 27.25 | 1,696,948 | -0.11(-0.42%) |
Dec 24, 2013 | 27.23 | 27.39 | 27.15 | 27.36 | 731,806 | +0.08(+0.30%) |
Dec 23, 2013 | 27.39 | 27.47 | 27.12 | 27.28 | 2,172,971 | +0.11(+0.39%) |
Dec 20, 2013 | 27.65 | 27.73 | 27.16 | 27.17 | 6,488,590 | -0.52(-1.86%) |
Dec 19, 2013 | 27.62 | 27.76 | 27.41 | 27.69 | 4,252,892 | -0.05(-0.18%) |
Dec 18, 2013 | 27.29 | 27.75 | 27.10 | 27.74 | 4,576,627 | +0.61(+2.23%) |
Dec 17, 2013 | 27.44 | 27.53 | 27.10 | 27.13 | 3,969,292 | -0.35(-1.28%) |
Dec 16, 2013 | 27.29 | 27.61 | 27.18 | 27.48 | 5,187,558 | +0.39(+1.45%) |
Dec 13, 2013 | 27.62 | 27.62 | 27.03 | 27.09 | 4,696,239 | -0.39(-1.43%) |
Dec 12, 2013 | 27.65 | 27.79 | 27.26 | 27.48 | 4,551,558 | -0.28(-1.00%) |
Dec 11, 2013 | 27.87 | 28.13 | 27.71 | 27.76 | 3,896,112 | -0.03(-0.12%) |
Dec 10, 2013 | 27.71 | 27.89 | 27.42 | 27.80 | 4,589,516 | +0.15(+0.53%) |
Dec 09, 2013 | 27.68 | 27.94 | 27.53 | 27.65 | 4,448,329 | -0.02(-0.09%) |
Dec 06, 2013 | 27.09 | 27.80 | 27.09 | 27.67 | 4,684,078 | +0.74(+2.77%) |
Dec 05, 2013 | 27.24 | 27.24 | 26.49 | 26.93 | 8,063,974 | -0.37(-1.35%) |
Dec 04, 2013 | 26.74 | 27.41 | 26.60 | 27.30 | 8,607,531 | +0.43(+1.58%) |
Dec 03, 2013 | 26.20 | 26.99 | 26.15 | 26.87 | 6,664,764 | +0.72(+2.75%) |
Dec 02, 2013 | 25.85 | 26.33 | 25.73 | 26.15 | 3,860,216 | +0.22(+0.85%) |
Nov 29, 2013 | 25.49 | 26.17 | 25.41 | 25.93 | 1,978,857 | +0.03(+0.13%) |
Nov 27, 2013 | 26.04 | 26.04 | 25.78 | 25.90 | 2,773,778 | -0.03(-0.13%) |
Nov 26, 2013 | 25.83 | 26.13 | 25.74 | 25.93 | 3,285,140 | +0.15(+0.59%) |
Nov 25, 2013 | 25.94 | 26.08 | 25.75 | 25.78 | 3,277,975 | -0.20(-0.75%) |
Nov 22, 2013 | 25.67 | 26.00 | 25.36 | 25.97 | 4,452,179 | +0.34(+1.34%) |
Nov 21, 2013 | 25.35 | 25.78 | 25.32 | 25.63 | 4,117,662 | +0.40(+1.59%) |
Nov 20, 2013 | 25.17 | 25.40 | 25.10 | 25.23 | 6,412,704 | +0.11(+0.42%) |
Nov 19, 2013 | 23.97 | 25.17 | 23.92 | 25.13 | 10,698,070 | +1.11(+4.62%) |
Nov 18, 2013 | 24.50 | 24.67 | 23.70 | 24.02 | 11,715,408 | +0.53(+2.26%) |
Nov 15, 2013 | 23.44 | 23.60 | 23.23 | 23.48 | 6,715,366 | +0.11(+0.49%) |
Nov 14, 2013 | 23.02 | 23.40 | 22.73 | 23.37 | 5,735,905 | +0.08(+0.35%) |
Nov 13, 2013 | 22.87 | 23.31 | 22.81 | 23.29 | 8,045,452 | +0.38(+1.67%) |
Nov 12, 2013 | 22.77 | 22.99 | 22.62 | 22.91 | 3,960,975 | +0.11(+0.50%) |
Nov 11, 2013 | 22.75 | 22.88 | 22.69 | 22.79 | 2,479,806 | -0.07(-0.29%) |
Nov 08, 2013 | 22.55 | 22.90 | 22.39 | 22.86 | 3,345,056 | +0.36(+1.60%) |
Nov 07, 2013 | 22.83 | 22.86 | 22.43 | 22.50 | 4,831,169 | -0.35(-1.54%) |
Nov 06, 2013 | 22.75 | 22.92 | 22.60 | 22.85 | 3,542,227 | +0.11(+0.50%) |
Nov 05, 2013 | 22.54 | 22.96 | 22.49 | 22.73 | 5,743,255 | +0.23(+1.02%) |
Nov 04, 2013 | 22.74 | 22.77 | 22.31 | 22.51 | 3,876,261 | -0.11(-0.51%) |
Nov 01, 2013 | 22.60 | 22.74 | 22.49 | 22.62 | 4,962,817 | +0.03(+0.14%) |
Oct 31, 2013 | 22.69 | 22.75 | 22.36 | 22.59 | 5,725,136 | -0.07(-0.32%) |
Oct 30, 2013 | 23.27 | 23.28 | 22.46 | 22.66 | 6,427,471 | -0.64(-2.73%) |
Oct 29, 2013 | 23.22 | 23.55 | 23.14 | 23.30 | 4,469,229 | +0.09(+0.39%) |
Oct 28, 2013 | 23.05 | 23.34 | 23.04 | 23.21 | 5,091,889 | +0.24(+1.03%) |
Oct 25, 2013 | 23.09 | 23.14 | 22.91 | 22.97 | 3,958,809 | -0.16(-0.67%) |
Oct 24, 2013 | 23.40 | 23.44 | 23.10 | 23.13 | 3,729,675 | -0.25(-1.08%) |
Oct 23, 2013 | 23.52 | 23.71 | 23.31 | 23.38 | 6,371,395 | -0.20(-0.87%) |
Oct 22, 2013 | 23.09 | 23.59 | 22.99 | 23.58 | 7,910,802 | +0.57(+2.48%) |
Oct 21, 2013 | 23.17 | 23.22 | 22.78 | 23.01 | 4,597,269 | -0.21(-0.91%) |
Oct 18, 2013 | 24.29 | 24.29 | 22.90 | 23.22 | 11,293,129 | -1.08(-4.43%) |
Oct 17, 2013 | 24.11 | 24.40 | 24.03 | 24.30 | 3,305,449 | +0.17(+0.71%) |
Oct 16, 2013 | 23.92 | 24.15 | 23.82 | 24.13 | 2,477,119 | +0.25(+1.06%) |
Oct 15, 2013 | 24.00 | 24.11 | 23.83 | 23.88 | 2,409,531 | -0.08(-0.34%) |
Oct 14, 2013 | 24.09 | 24.09 | 23.80 | 23.96 | 2,836,106 | -0.33(-1.38%) |
Oct 11, 2013 | 23.93 | 24.31 | 23.89 | 24.29 | 3,862,012 | +0.38(+1.57%) |
Oct 10, 2013 | 23.57 | 23.93 | 23.57 | 23.92 | 3,853,314 | +0.49(+2.09%) |
Oct 09, 2013 | 23.40 | 23.59 | 23.27 | 23.43 | 5,494,866 | +0.33(+1.41%) |
Oct 08, 2013 | 23.43 | 23.46 | 23.01 | 23.10 | 4,829,309 | -0.35(-1.50%) |
Oct 07, 2013 | 23.77 | 23.82 | 23.44 | 23.45 | 5,814,649 | -0.09(-0.38%) |
Oct 04, 2013 | 23.04 | 23.60 | 23.01 | 23.54 | 5,779,836 | +0.50(+2.16%) |
Oct 03, 2013 | 23.04 | 23.19 | 22.88 | 23.04 | 5,442,790 | -0.11(-0.46%) |
Oct 02, 2013 | 23.12 | 23.52 | 23.04 | 23.15 | 5,338,984 | -0.11(-0.49%) |
Oct 01, 2013 | 23.03 | 23.27 | 22.96 | 23.26 | 5,498,001 | +0.18(+0.78%) |
Sep 30, 2013 | 23.21 | 23.33 | 23.00 | 23.09 | 6,682,010 | -0.26(-1.12%) |
Sep 27, 2013 | 23.21 | 23.54 | 23.18 | 23.35 | 6,906,391 | +0.05(+0.21%) |
Sep 26, 2013 | 23.41 | 23.45 | 23.07 | 23.30 | 8,063,387 | -0.11(-0.45%) |
Sep 25, 2013 | 24.08 | 24.11 | 23.38 | 23.40 | 10,759,635 | -0.57(-2.38%) |
Sep 24, 2013 | 24.40 | 24.41 | 23.95 | 23.97 | 5,583,765 | -0.41(-1.67%) |
Sep 23, 2013 | 24.69 | 24.77 | 24.17 | 24.38 | 3,628,613 | -0.37(-1.48%) |
Sep 20, 2013 | 24.87 | 24.92 | 24.71 | 24.75 | 5,940,939 | -0.08(-0.33%) |
Sep 19, 2013 | 24.89 | 24.89 | 24.51 | 24.83 | 4,967,418 | -0.01(-0.03%) |
Sep 18, 2013 | 24.73 | 24.93 | 24.42 | 24.84 | 4,220,395 | +0.13(+0.53%) |
Sep 17, 2013 | 24.70 | 24.79 | 24.62 | 24.71 | 4,219,271 | -0.02(-0.10%) |
Sep 16, 2013 | 24.86 | 24.94 | 24.63 | 24.73 | 4,630,678 | +0.04(+0.17%) |
Sep 13, 2013 | 24.70 | 24.80 | 24.51 | 24.69 | 3,854,924 | +0.04(+0.17%) |
Sep 12, 2013 | 24.55 | 24.75 | 24.46 | 24.65 | 4,949,782 | +0.10(+0.40%) |
Sep 11, 2013 | 24.37 | 24.60 | 24.24 | 24.55 | 6,541,605 | +0.19(+0.77%) |
Sep 10, 2013 | 24.47 | 24.50 | 24.20 | 24.37 | 5,457,657 | +0.00(+0.00%) |
Sep 09, 2013 | 24.10 | 24.42 | 24.09 | 24.37 | 6,535,957 | +0.29(+1.19%) |
Sep 06, 2013 | 24.32 | 24.38 | 23.65 | 24.08 | 7,224,565 | -0.21(-0.87%) |
Sep 05, 2013 | 24.07 | 24.35 | 23.97 | 24.29 | 5,605,357 | +0.20(+0.81%) |
Sep 04, 2013 | 23.54 | 24.11 | 23.47 | 24.10 | 6,560,549 | +0.56(+2.36%) |
Sep 03, 2013 | 23.82 | 23.89 | 23.39 | 23.54 | 7,318,709 | -0.09(-0.38%) |
Aug 30, 2013 | 23.66 | 23.70 | 23.53 | 23.63 | 4,145,514 | +0.03(+0.14%) |
Aug 29, 2013 | 23.22 | 23.71 | 23.12 | 23.60 | 6,133,627 | +0.38(+1.62%) |
Aug 28, 2013 | 23.68 | 23.79 | 23.22 | 23.22 | 7,561,351 | -0.51(-2.13%) |
Aug 27, 2013 | 23.57 | 23.97 | 23.40 | 23.73 | 7,325,731 | -0.04(-0.17%) |
Aug 26, 2013 | 25.14 | 25.17 | 23.73 | 23.77 | 13,874,818 | -1.88(-7.34%) |
Aug 23, 2013 | 25.61 | 25.76 | 25.47 | 25.65 | 3,215,367 | +0.07(+0.25%) |
Aug 22, 2013 | 25.71 | 25.85 | 25.53 | 25.59 | 3,557,243 | -0.11(-0.41%) |
Aug 21, 2013 | 25.96 | 26.00 | 25.69 | 25.69 | 3,947,851 | -0.24(-0.94%) |
Aug 20, 2013 | 25.78 | 26.16 | 25.77 | 25.94 | 4,584,293 | +0.14(+0.54%) |
Aug 19, 2013 | 25.56 | 26.06 | 25.56 | 25.80 | 4,700,010 | +0.18(+0.70%) |
Aug 16, 2013 | 25.56 | 25.76 | 25.55 | 25.62 | 3,664,432 | -0.02(-0.10%) |
Aug 15, 2013 | 25.62 | 25.74 | 25.29 | 25.64 | 5,253,924 | -0.27(-1.04%) |
Aug 14, 2013 | 25.94 | 26.40 | 25.86 | 25.91 | 5,652,389 | -0.02(-0.09%) |
Aug 13, 2013 | 25.56 | 26.05 | 25.46 | 25.94 | 5,439,756 | +0.46(+1.82%) |
Aug 12, 2013 | 25.46 | 25.66 | 25.37 | 25.47 | 6,199,505 | -0.08(-0.32%) |
Aug 09, 2013 | 25.12 | 25.60 | 24.97 | 25.56 | 3,688,716 | +0.48(+1.92%) |
Aug 08, 2013 | 25.07 | 25.27 | 24.94 | 25.07 | 11,794,474 | +0.14(+0.56%) |
Aug 07, 2013 | 24.87 | 25.20 | 24.59 | 24.94 | 5,861,423 | -0.09(-0.36%) |
Aug 06, 2013 | 24.15 | 25.05 | 24.08 | 25.03 | 12,463,056 | +0.83(+3.44%) |
Aug 05, 2013 | 24.06 | 24.32 | 23.85 | 24.19 | 16,420,487 | +0.96(+4.14%) |
Aug 02, 2013 | 23.18 | 23.29 | 22.70 | 23.23 | 4,299,453 | +0.04(+0.18%) |
Aug 01, 2013 | 22.72 | 23.27 | 22.70 | 23.19 | 7,127,113 | +0.68(+3.04%) |
Jul 31, 2013 | 22.27 | 22.54 | 22.07 | 22.51 | 5,218,113 | +0.25(+1.14%) |
Jul 30, 2013 | 22.13 | 22.43 | 22.12 | 22.25 | 4,158,898 | +0.23(+1.04%) |
Jul 29, 2013 | 22.12 | 22.14 | 21.98 | 22.03 | 2,004,260 | -0.10(-0.44%) |
Jul 26, 2013 | 22.00 | 22.24 | 21.90 | 22.12 | 1,969,732 | +0.04(+0.18%) |
Jul 25, 2013 | 22.04 | 22.12 | 21.81 | 22.08 | 2,331,987 | +0.02(+0.11%) |
Jul 24, 2013 | 22.17 | 22.20 | 21.97 | 22.06 | 2,148,878 | -0.07(-0.29%) |
Jul 23, 2013 | 22.08 | 22.21 | 22.05 | 22.12 | 1,986,378 | +0.08(+0.37%) |
Jul 22, 2013 | 22.06 | 22.12 | 21.96 | 22.04 | 1,766,658 | -0.02(-0.07%) |
Jul 19, 2013 | 22.03 | 22.09 | 21.90 | 22.06 | 1,978,494 | +0.10(+0.45%) |
Jul 18, 2013 | 22.08 | 22.22 | 21.91 | 21.96 | 3,357,417 | -0.04(-0.18%) |
Jul 17, 2013 | 22.30 | 22.35 | 21.98 | 22.00 | 3,071,049 | -0.16(-0.74%) |
Jul 16, 2013 | 22.31 | 22.44 | 22.14 | 22.17 | 3,231,487 | -0.22(-0.98%) |
Jul 15, 2013 | 22.16 | 22.42 | 22.15 | 22.39 | 4,128,729 | +0.23(+1.03%) |
Jul 12, 2013 | 22.00 | 22.17 | 21.95 | 22.16 | 2,271,975 | +0.15(+0.67%) |
Jul 11, 2013 | 22.00 | 22.17 | 21.91 | 22.01 | 4,872,065 | +0.20(+0.90%) |
Jul 10, 2013 | 21.55 | 21.83 | 21.49 | 21.81 | 5,836,795 | +0.37(+1.71%) |
Jul 09, 2013 | 21.78 | 21.70 | 21.40 | 21.45 | 3,934,595 | -0.20(-0.94%) |
Jul 08, 2013 | 21.56 | 21.79 | 21.51 | 21.65 | 2,641,963 | +0.20(+0.95%) |
Jul 05, 2013 | 21.32 | 21.48 | 21.24 | 21.45 | 2,638,609 | +0.24(+1.11%) |
Jul 03, 2013 | 21.33 | 21.49 | 21.19 | 21.21 | 3,310,706 | -0.24(-1.14%) |
Jul 02, 2013 | 21.23 | 21.59 | 21.13 | 21.46 | 5,989,327 | +0.23(+1.07%) |
Jul 01, 2013 | 21.02 | 21.27 | 20.93 | 21.23 | 3,986,064 | +0.30(+1.44%) |
Jun 28, 2013 | 20.55 | 20.98 | 20.43 | 20.93 | 4,919,482 | +0.37(+1.78%) |
Jun 27, 2013 | 20.63 | 20.88 | 20.54 | 20.56 | 2,762,131 | +0.07(+0.36%) |
Jun 26, 2013 | 20.50 | 20.58 | 20.39 | 20.49 | 2,447,959 | +0.08(+0.40%) |
Jun 25, 2013 | 20.59 | 20.71 | 20.40 | 20.41 | 2,646,448 | +0.06(+0.28%) |
Jun 24, 2013 | 20.41 | 20.57 | 20.16 | 20.35 | 3,092,090 | -0.18(-0.87%) |
Jun 21, 2013 | 20.68 | 20.73 | 20.29 | 20.53 | 5,080,576 | -0.02(-0.12%) |
Jun 20, 2013 | 20.67 | 20.87 | 20.51 | 20.55 | 5,308,054 | -0.25(-1.21%) |
Jun 19, 2013 | 21.11 | 21.19 | 20.80 | 20.80 | 3,845,387 | -0.29(-1.35%) |
Jun 18, 2013 | 20.78 | 21.12 | 20.76 | 21.09 | 4,836,357 | +0.19(+0.90%) |
Jun 17, 2013 | 20.97 | 21.07 | 20.78 | 20.90 | 3,663,621 | +0.07(+0.35%) |
Jun 14, 2013 | 21.00 | 21.08 | 20.69 | 20.83 | 3,266,495 | -0.12(-0.58%) |
Jun 13, 2013 | 20.70 | 21.02 | 20.67 | 20.95 | 2,872,348 | +0.24(+1.14%) |
Jun 12, 2013 | 20.88 | 21.07 | 20.71 | 20.71 | 4,592,206 | -0.07(-0.31%) |
Jun 11, 2013 | 20.56 | 20.94 | 20.49 | 20.78 | 3,477,513 | +0.04(+0.20%) |
Jun 10, 2013 | 20.42 | 20.89 | 20.42 | 20.74 | 6,838,956 | +0.33(+1.60%) |
Jun 07, 2013 | 20.54 | 20.65 | 20.20 | 20.41 | 5,124,045 | +0.20(+0.97%) |
Jun 06, 2013 | 20.13 | 20.27 | 19.97 | 20.22 | 3,113,892 | +0.06(+0.28%) |
Jun 05, 2013 | 20.45 | 20.49 | 20.12 | 20.16 | 4,174,566 | -0.37(-1.83%) |
Jun 04, 2013 | 20.17 | 20.63 | 20.17 | 20.54 | 5,267,237 | +0.29(+1.45%) |