Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 23.14 | 23.27 | 22.82 | 23.03 | 5,807,227 | -0.12(-0.52%) |
Feb 27, 2014 | 23.22 | 23.81 | 23.04 | 23.15 | 6,502,251 | -0.03(-0.15%) |
Feb 26, 2014 | 23.07 | 23.29 | 22.85 | 23.18 | 6,757,620 | -0.12(-0.51%) |
Feb 25, 2014 | 23.58 | 23.75 | 23.29 | 23.30 | 5,763,213 | -0.32(-1.38%) |
Feb 24, 2014 | 23.88 | 23.89 | 23.52 | 23.63 | 4,773,491 | +0.03(+0.11%) |
Feb 21, 2014 | 23.64 | 23.92 | 23.26 | 23.60 | 8,248,649 | -0.03(-0.14%) |
Feb 20, 2014 | 22.80 | 23.72 | 22.72 | 23.63 | 7,883,985 | +0.87(+3.83%) |
Feb 19, 2014 | 23.35 | 23.66 | 22.71 | 22.76 | 7,767,142 | -0.91(-3.86%) |
Feb 18, 2014 | 23.83 | 23.84 | 23.22 | 23.68 | 7,135,064 | +0.12(+0.51%) |
Feb 14, 2014 | 23.65 | 23.56 | 23.56 | 23.56 | 11,930,313 | +0.49(+2.11%) |
Feb 13, 2014 | 21.88 | 23.09 | 21.77 | 23.07 | 11,453,440 | +0.80(+3.61%) |
Feb 12, 2014 | 22.94 | 23.00 | 22.15 | 22.27 | 8,702,235 | -0.61(-2.65%) |
Feb 11, 2014 | 22.51 | 23.00 | 22.40 | 22.87 | 11,477,207 | +0.69(+3.10%) |
Feb 10, 2014 | 22.18 | 22.60 | 22.05 | 22.18 | 9,081,088 | +0.43(+2.00%) |
Feb 07, 2014 | 21.25 | 21.82 | 21.18 | 21.75 | 9,850,047 | +0.60(+2.82%) |
Feb 06, 2014 | 21.21 | 21.33 | 20.91 | 21.15 | 4,552,750 | +0.03(+0.12%) |
Feb 05, 2014 | 21.62 | 21.79 | 21.12 | 21.13 | 9,691,283 | -0.26(-1.23%) |
Feb 04, 2014 | 20.93 | 21.42 | 20.84 | 21.39 | 9,473,806 | +0.32(+1.49%) |
Feb 03, 2014 | 21.50 | 21.80 | 21.05 | 21.08 | 11,167,739 | -0.12(-0.56%) |
Jan 31, 2014 | 20.81 | 21.34 | 20.75 | 21.20 | 14,473,947 | +0.64(+3.11%) |
Jan 30, 2014 | 20.33 | 20.74 | 20.17 | 20.56 | 11,641,222 | -0.50(-2.39%) |
Jan 29, 2014 | 20.70 | 21.10 | 20.45 | 21.06 | 12,916,419 | +0.75(+3.69%) |
Jan 28, 2014 | 19.83 | 20.41 | 19.67 | 20.31 | 8,005,375 | +0.49(+2.45%) |
Jan 27, 2014 | 20.33 | 20.39 | 19.80 | 19.83 | 7,115,135 | -0.66(-3.20%) |
Jan 24, 2014 | 20.76 | 20.92 | 19.90 | 20.48 | 11,975,102 | -0.01(-0.04%) |
Jan 23, 2014 | 20.05 | 20.58 | 20.01 | 20.49 | 10,918,382 | +0.79(+4.02%) |
Jan 22, 2014 | 19.95 | 20.05 | 19.64 | 19.70 | 8,209,170 | -0.41(-2.03%) |
Jan 21, 2014 | 19.66 | 20.36 | 19.49 | 20.11 | 11,452,609 | +0.37(+1.90%) |
Jan 17, 2014 | 19.24 | 19.73 | 19.73 | 19.73 | 12,281,376 | +0.73(+3.85%) |
Jan 16, 2014 | 19.04 | 19.10 | 18.77 | 19.00 | 6,355,607 | +0.11(+0.59%) |
Jan 15, 2014 | 18.94 | 19.06 | 18.63 | 18.89 | 10,659,802 | -0.05(-0.27%) |
Jan 14, 2014 | 19.60 | 19.60 | 18.91 | 18.94 | 10,333,191 | -0.64(-3.28%) |
Jan 13, 2014 | 19.49 | 19.60 | 18.93 | 19.58 | 16,899,720 | -0.08(-0.39%) |
Jan 10, 2014 | 19.34 | 19.88 | 19.26 | 19.66 | 10,711,549 | +0.66(+3.48%) |
Jan 09, 2014 | 18.74 | 19.39 | 18.57 | 19.00 | 12,151,122 | +0.24(+1.27%) |
Jan 08, 2014 | 18.78 | 18.96 | 18.58 | 18.76 | 10,850,440 | -0.25(-1.34%) |
Jan 07, 2014 | 18.81 | 19.02 | 18.61 | 19.02 | 9,331,328 | +0.00(+0.00%) |
Jan 06, 2014 | 19.05 | 19.25 | 18.87 | 19.02 | 8,433,221 | +0.12(+0.63%) |
Jan 03, 2014 | 19.30 | 19.30 | 18.85 | 18.90 | 7,803,078 | -0.28(-1.46%) |
Jan 02, 2014 | 18.78 | 19.38 | 18.74 | 19.18 | 13,356,401 | +0.81(+4.38%) |
Dec 31, 2013 | 17.63 | 18.37 | 18.37 | 18.37 | 13,496,178 | +0.64(+3.63%) |
Dec 30, 2013 | 18.21 | 18.21 | 17.69 | 17.73 | 8,075,233 | -0.58(-3.15%) |
Dec 27, 2013 | 18.31 | 18.44 | 18.12 | 18.30 | 5,762,524 | +0.08(+0.42%) |
Dec 26, 2013 | 18.48 | 18.70 | 18.09 | 18.23 | 6,438,185 | -0.06(-0.32%) |
Dec 24, 2013 | 17.70 | 18.29 | 17.68 | 18.29 | 5,711,415 | +0.54(+3.06%) |
Dec 23, 2013 | 17.78 | 17.79 | 17.58 | 17.74 | 8,920,930 | +0.01(+0.05%) |
Dec 20, 2013 | 17.70 | 17.86 | 17.52 | 17.74 | 14,751,848 | +0.07(+0.38%) |
Dec 19, 2013 | 17.53 | 17.82 | 17.41 | 17.67 | 11,935,869 | -0.25(-1.42%) |
Dec 18, 2013 | 18.11 | 18.60 | 17.86 | 17.92 | 16,148,133 | -0.12(-0.66%) |
Dec 17, 2013 | 18.00 | 18.21 | 17.88 | 18.04 | 7,402,728 | -0.10(-0.56%) |
Dec 16, 2013 | 17.96 | 18.25 | 17.74 | 18.14 | 9,333,122 | +0.29(+1.61%) |
Dec 13, 2013 | 18.05 | 18.19 | 17.80 | 17.85 | 7,548,012 | -0.06(-0.33%) |
Dec 12, 2013 | 17.65 | 18.04 | 17.44 | 17.91 | 8,858,760 | -0.07(-0.38%) |
Dec 11, 2013 | 18.46 | 18.61 | 17.96 | 17.98 | 9,224,596 | -0.45(-2.44%) |
Dec 10, 2013 | 18.33 | 18.71 | 18.31 | 18.43 | 11,628,753 | +0.66(+3.69%) |
Dec 09, 2013 | 17.84 | 18.05 | 17.65 | 17.78 | 8,011,824 | +0.01(+0.05%) |
Dec 06, 2013 | 17.78 | 18.05 | 17.71 | 17.77 | 9,469,915 | +0.18(+1.01%) |
Dec 05, 2013 | 17.81 | 17.93 | 17.54 | 17.59 | 9,128,411 | -0.54(-2.98%) |
Dec 04, 2013 | 17.83 | 18.25 | 17.57 | 18.13 | 12,368,131 | +0.48(+2.72%) |
Dec 03, 2013 | 18.01 | 18.17 | 17.50 | 17.65 | 12,411,289 | -0.37(-2.06%) |
Dec 02, 2013 | 18.62 | 18.64 | 18.00 | 18.02 | 10,091,287 | -0.93(-4.90%) |
Nov 29, 2013 | 19.07 | 19.22 | 18.88 | 18.95 | 4,199,733 | +0.12(+0.63%) |
Nov 27, 2013 | 19.04 | 19.08 | 18.73 | 18.83 | 6,902,080 | -0.03(-0.13%) |
Nov 26, 2013 | 19.24 | 19.31 | 18.78 | 18.85 | 9,156,891 | -0.49(-2.53%) |
Nov 25, 2013 | 19.24 | 19.56 | 18.75 | 19.34 | 10,889,080 | -0.16(-0.82%) |
Nov 22, 2013 | 19.73 | 20.07 | 19.47 | 19.50 | 7,177,672 | -0.16(-0.82%) |
Nov 21, 2013 | 19.63 | 19.80 | 19.16 | 19.66 | 8,065,521 | -0.14(-0.72%) |
Nov 20, 2013 | 20.19 | 20.30 | 19.57 | 19.81 | 12,276,140 | -0.60(-2.94%) |
Nov 19, 2013 | 20.26 | 20.71 | 20.25 | 20.41 | 5,727,828 | +0.02(+0.08%) |
Nov 18, 2013 | 20.56 | 20.63 | 20.26 | 20.39 | 7,644,630 | -0.14(-0.70%) |
Nov 15, 2013 | 20.88 | 21.05 | 20.47 | 20.53 | 6,995,762 | -0.35(-1.70%) |
Nov 14, 2013 | 20.71 | 20.92 | 20.47 | 20.89 | 9,774,095 | +0.47(+2.31%) |
Nov 13, 2013 | 20.41 | 20.56 | 20.23 | 20.42 | 6,000,831 | +0.20(+1.00%) |
Nov 12, 2013 | 20.42 | 20.80 | 20.16 | 20.21 | 8,500,105 | -0.42(-2.03%) |
Nov 11, 2013 | 20.47 | 20.67 | 20.17 | 20.63 | 6,684,138 | -0.01(-0.04%) |
Nov 08, 2013 | 20.23 | 20.67 | 19.83 | 20.64 | 9,998,786 | +0.13(+0.66%) |
Nov 07, 2013 | 20.84 | 21.10 | 20.47 | 20.51 | 7,689,116 | -0.64(-3.02%) |
Nov 06, 2013 | 21.08 | 21.28 | 20.94 | 21.15 | 6,282,502 | +0.33(+1.57%) |
Nov 05, 2013 | 20.88 | 20.99 | 20.51 | 20.82 | 6,942,372 | -0.23(-1.08%) |
Nov 04, 2013 | 20.73 | 21.09 | 20.57 | 21.04 | 7,082,546 | +0.61(+3.00%) |
Nov 01, 2013 | 21.03 | 21.09 | 20.28 | 20.43 | 12,774,409 | -0.93(-4.37%) |
Oct 31, 2013 | 21.62 | 21.84 | 21.29 | 21.36 | 10,256,544 | -0.77(-3.49%) |
Oct 30, 2013 | 22.40 | 22.55 | 21.31 | 22.14 | 12,267,834 | +0.08(+0.38%) |
Oct 29, 2013 | 22.57 | 22.67 | 22.01 | 22.05 | 7,441,925 | -0.71(-3.14%) |
Oct 28, 2013 | 22.56 | 23.07 | 22.13 | 22.77 | 9,039,245 | +0.30(+1.35%) |
Oct 25, 2013 | 22.10 | 22.56 | 21.58 | 22.46 | 10,037,335 | +0.10(+0.45%) |
Oct 24, 2013 | 22.12 | 22.55 | 21.95 | 22.36 | 9,815,777 | +0.86(+3.98%) |
Oct 23, 2013 | 21.84 | 22.07 | 21.25 | 21.51 | 11,124,983 | -0.50(-2.25%) |
Oct 22, 2013 | 21.46 | 22.07 | 21.43 | 22.00 | 11,223,386 | +1.03(+4.93%) |
Oct 21, 2013 | 20.68 | 21.00 | 20.57 | 20.97 | 5,229,793 | +0.51(+2.51%) |
Oct 18, 2013 | 20.55 | 20.79 | 20.36 | 20.46 | 5,869,487 | -0.15(-0.73%) |
Oct 17, 2013 | 20.62 | 20.98 | 20.50 | 20.61 | 10,630,755 | +0.75(+3.76%) |
Oct 16, 2013 | 20.10 | 20.16 | 19.69 | 19.86 | 6,947,333 | -0.33(-1.62%) |
Oct 15, 2013 | 19.62 | 20.26 | 19.51 | 20.19 | 10,166,254 | +0.47(+2.39%) |
Oct 14, 2013 | 19.94 | 20.06 | 19.54 | 19.72 | 6,774,077 | -0.06(-0.30%) |
Oct 11, 2013 | 20.02 | 20.04 | 19.57 | 19.77 | 10,369,892 | -0.54(-2.64%) |
Oct 10, 2013 | 20.56 | 20.76 | 20.23 | 20.31 | 8,054,586 | -0.35(-1.70%) |
Oct 09, 2013 | 20.49 | 20.92 | 19.89 | 20.66 | 9,046,412 | +0.06(+0.28%) |
Oct 08, 2013 | 21.15 | 21.49 | 20.47 | 20.60 | 7,981,958 | -0.54(-2.53%) |
Oct 07, 2013 | 21.04 | 21.36 | 20.95 | 21.14 | 6,247,963 | +0.23(+1.08%) |
Oct 04, 2013 | 21.12 | 21.22 | 20.85 | 20.91 | 6,415,398 | -0.17(-0.79%) |
Oct 03, 2013 | 21.26 | 21.64 | 21.04 | 21.08 | 7,368,282 | -0.23(-1.06%) |
Oct 02, 2013 | 21.32 | 21.86 | 21.26 | 21.31 | 8,059,631 | +0.19(+0.91%) |
Oct 01, 2013 | 21.22 | 21.51 | 21.01 | 21.11 | 11,330,274 | -0.64(-2.96%) |
Sep 30, 2013 | 21.30 | 22.11 | 21.27 | 21.76 | 8,257,088 | +0.21(+0.97%) |
Sep 27, 2013 | 21.74 | 22.02 | 21.42 | 21.55 | 8,228,436 | +0.07(+0.31%) |
Sep 26, 2013 | 21.75 | 21.89 | 21.25 | 21.48 | 7,761,776 | -0.29(-1.34%) |
Sep 25, 2013 | 21.53 | 22.27 | 21.52 | 21.77 | 10,553,938 | +0.35(+1.64%) |
Sep 24, 2013 | 21.20 | 21.66 | 20.92 | 21.42 | 11,457,222 | +0.08(+0.39%) |
Sep 23, 2013 | 21.65 | 22.14 | 21.26 | 21.34 | 12,962,470 | -0.26(-1.20%) |
Sep 20, 2013 | 22.73 | 22.78 | 21.60 | 21.60 | 24,804,832 | -1.25(-5.46%) |
Sep 19, 2013 | 23.91 | 24.00 | 22.71 | 22.84 | 14,362,636 | -0.97(-4.07%) |
Sep 18, 2013 | 21.74 | 24.12 | 21.59 | 23.81 | 19,920,318 | +1.81(+8.21%) |
Sep 17, 2013 | 21.91 | 22.02 | 21.64 | 22.01 | 8,873,829 | +0.33(+1.51%) |
Sep 16, 2013 | 22.16 | 22.30 | 21.65 | 21.68 | 10,940,373 | -0.35(-1.59%) |
Sep 13, 2013 | 21.58 | 22.09 | 21.53 | 22.03 | 10,987,142 | +0.40(+1.85%) |
Sep 12, 2013 | 22.14 | 22.20 | 21.61 | 21.63 | 15,559,987 | -1.51(-6.52%) |
Sep 11, 2013 | 22.70 | 23.16 | 22.36 | 23.14 | 10,755,936 | +0.44(+1.95%) |
Sep 10, 2013 | 23.59 | 23.61 | 22.56 | 22.70 | 14,265,596 | -1.56(-6.42%) |
Sep 09, 2013 | 24.52 | 24.63 | 24.03 | 24.26 | 6,451,572 | -0.20(-0.82%) |
Sep 06, 2013 | 24.54 | 24.95 | 24.36 | 24.46 | 8,393,878 | +0.30(+1.24%) |
Sep 05, 2013 | 24.75 | 24.91 | 24.00 | 24.16 | 8,273,261 | -0.87(-3.46%) |
Sep 04, 2013 | 24.54 | 25.04 | 24.40 | 25.02 | 6,841,724 | +0.15(+0.60%) |
Sep 03, 2013 | 25.04 | 25.26 | 24.69 | 24.87 | 9,237,243 | +0.29(+1.19%) |
Aug 30, 2013 | 24.46 | 25.11 | 24.25 | 24.58 | 7,775,512 | -0.35(-1.40%) |
Aug 29, 2013 | 24.40 | 25.26 | 23.96 | 24.93 | 10,908,574 | +0.35(+1.42%) |
Aug 28, 2013 | 25.16 | 25.79 | 24.48 | 24.58 | 10,740,917 | -0.34(-1.37%) |
Aug 27, 2013 | 26.63 | 26.79 | 24.91 | 24.92 | 13,330,245 | -1.12(-4.32%) |
Aug 26, 2013 | 26.13 | 26.43 | 25.62 | 26.05 | 7,196,052 | +0.20(+0.77%) |
Aug 23, 2013 | 25.32 | 26.20 | 25.29 | 25.85 | 8,982,585 | +0.49(+1.94%) |
Aug 22, 2013 | 25.36 | 25.87 | 25.09 | 25.36 | 7,166,362 | +0.26(+1.03%) |
Aug 21, 2013 | 25.99 | 26.05 | 25.08 | 25.10 | 11,644,245 | -1.25(-4.74%) |
Aug 20, 2013 | 25.66 | 26.59 | 25.58 | 26.35 | 8,650,165 | +0.64(+2.50%) |
Aug 19, 2013 | 25.79 | 26.24 | 25.58 | 25.70 | 9,194,586 | -0.10(-0.39%) |
Aug 16, 2013 | 26.19 | 26.58 | 25.51 | 25.80 | 12,439,205 | -0.17(-0.64%) |
Aug 15, 2013 | 24.08 | 26.07 | 23.92 | 25.97 | 15,432,691 | +1.51(+6.18%) |
Aug 14, 2013 | 23.54 | 24.73 | 23.54 | 24.46 | 10,108,311 | +0.91(+3.88%) |
Aug 13, 2013 | 23.72 | 24.18 | 23.37 | 23.54 | 7,790,713 | -0.30(-1.25%) |
Aug 12, 2013 | 23.41 | 24.08 | 23.38 | 23.84 | 12,606,169 | +1.28(+5.67%) |
Aug 09, 2013 | 22.31 | 22.91 | 21.88 | 22.56 | 9,344,606 | +0.16(+0.70%) |
Aug 08, 2013 | 21.17 | 22.45 | 21.04 | 22.41 | 11,427,112 | +1.59(+7.62%) |
Aug 07, 2013 | 20.81 | 21.32 | 20.65 | 20.82 | 7,032,482 | -0.19(-0.91%) |
Aug 06, 2013 | 21.61 | 21.63 | 20.98 | 21.01 | 9,335,975 | -1.15(-5.17%) |
Aug 05, 2013 | 22.40 | 22.71 | 22.06 | 22.16 | 4,996,120 | -0.20(-0.89%) |
Aug 02, 2013 | 22.80 | 23.01 | 22.27 | 22.36 | 8,060,454 | -0.44(-1.93%) |
Aug 01, 2013 | 23.61 | 23.65 | 22.78 | 22.80 | 7,954,361 | -0.65(-2.76%) |
Jul 31, 2013 | 23.53 | 24.13 | 23.01 | 23.44 | 10,908,821 | -0.05(-0.21%) |
Jul 30, 2013 | 23.78 | 23.84 | 23.11 | 23.49 | 8,556,850 | -0.27(-1.12%) |
Jul 29, 2013 | 23.86 | 24.14 | 23.61 | 23.76 | 6,484,235 | -0.11(-0.45%) |
Jul 26, 2013 | 23.05 | 23.89 | 22.85 | 23.87 | 8,402,509 | +0.50(+2.13%) |
Jul 25, 2013 | 23.08 | 23.75 | 22.94 | 23.37 | 12,712,919 | -0.18(-0.78%) |
Jul 24, 2013 | 24.47 | 24.58 | 23.09 | 23.55 | 12,876,041 | -1.20(-4.86%) |
Jul 23, 2013 | 24.02 | 24.79 | 23.78 | 24.76 | 11,777,753 | +0.75(+3.11%) |
Jul 22, 2013 | 23.57 | 24.32 | 23.47 | 24.01 | 14,446,749 | +1.31(+5.78%) |
Jul 19, 2013 | 22.12 | 22.71 | 22.00 | 22.70 | 8,123,234 | +0.81(+3.68%) |
Jul 18, 2013 | 22.27 | 22.37 | 21.83 | 21.89 | 6,108,275 | -0.18(-0.83%) |
Jul 17, 2013 | 22.52 | 22.93 | 21.97 | 22.07 | 9,586,936 | -0.48(-2.14%) |
Jul 16, 2013 | 21.41 | 22.56 | 21.39 | 22.56 | 10,865,806 | +1.25(+5.85%) |
Jul 15, 2013 | 21.33 | 21.53 | 21.08 | 21.31 | 4,931,798 | +0.04(+0.19%) |
Jul 12, 2013 | 21.46 | 21.61 | 20.94 | 21.27 | 7,387,053 | -0.37(-1.72%) |
Jul 11, 2013 | 20.96 | 21.67 | 20.92 | 21.64 | 10,315,065 | +1.66(+8.32%) |
Jul 10, 2013 | 20.11 | 20.40 | 19.72 | 19.98 | 7,249,386 | -0.02(-0.08%) |
Jul 09, 2013 | 19.85 | 20.08 | 19.81 | 19.99 | 8,594,956 | +0.48(+2.46%) |
Jul 08, 2013 | 20.31 | 20.41 | 19.46 | 19.51 | 9,093,061 | -0.41(-2.03%) |
Jul 05, 2013 | 19.94 | 19.95 | 19.20 | 19.92 | 11,098,066 | -0.66(-3.22%) |
Jul 03, 2013 | 20.08 | 20.68 | 19.99 | 20.58 | 7,140,018 | +0.72(+3.62%) |
Jul 02, 2013 | 20.65 | 20.78 | 19.69 | 19.86 | 12,756,121 | -1.21(-5.73%) |
Jul 01, 2013 | 20.66 | 21.31 | 20.08 | 21.07 | 12,857,369 | +0.61(+2.99%) |
Jun 28, 2013 | 18.60 | 20.51 | 18.56 | 20.46 | 16,878,206 | +1.60(+8.51%) |
Jun 27, 2013 | 18.74 | 19.06 | 18.64 | 18.85 | 12,862,720 | +0.36(+1.97%) |
Jun 26, 2013 | 18.50 | 18.93 | 18.38 | 18.49 | 15,015,895 | -0.90(-4.65%) |
Jun 25, 2013 | 19.55 | 19.74 | 19.06 | 19.39 | 9,079,584 | -0.12(-0.59%) |
Jun 24, 2013 | 19.75 | 20.13 | 19.41 | 19.50 | 12,828,732 | -0.84(-4.11%) |
Jun 21, 2013 | 19.90 | 20.35 | 19.41 | 20.34 | 14,847,850 | +0.53(+2.67%) |
Jun 20, 2013 | 20.49 | 20.63 | 19.50 | 19.81 | 18,999,032 | -1.86(-8.59%) |
Jun 19, 2013 | 22.45 | 22.55 | 21.61 | 21.67 | 8,024,349 | -0.78(-3.46%) |
Jun 18, 2013 | 22.81 | 22.95 | 22.29 | 22.45 | 6,920,334 | -0.52(-2.26%) |
Jun 17, 2013 | 22.82 | 23.08 | 22.75 | 22.97 | 5,202,040 | +0.11(+0.47%) |
Jun 14, 2013 | 23.59 | 23.60 | 22.81 | 22.86 | 6,757,958 | -0.60(-2.56%) |
Jun 13, 2013 | 22.88 | 23.47 | 22.81 | 23.46 | 7,165,801 | +0.36(+1.57%) |
Jun 12, 2013 | 22.87 | 23.53 | 22.71 | 23.10 | 7,719,668 | +0.21(+0.94%) |
Jun 11, 2013 | 22.93 | 23.31 | 22.85 | 22.89 | 7,454,838 | -0.72(-3.04%) |
Jun 10, 2013 | 23.44 | 23.79 | 23.03 | 23.60 | 5,155,892 | +0.07(+0.32%) |
Jun 07, 2013 | 24.01 | 24.13 | 23.32 | 23.53 | 9,256,037 | -1.09(-4.42%) |
Jun 06, 2013 | 24.11 | 24.76 | 24.00 | 24.62 | 7,467,606 | +0.42(+1.74%) |
Jun 05, 2013 | 24.25 | 24.71 | 23.92 | 24.20 | 6,085,572 | -0.02(-0.07%) |
Jun 04, 2013 | 24.27 | 24.36 | 23.73 | 24.21 | 6,159,709 | -0.44(-1.77%) |
Jun 03, 2013 | 24.28 | 25.00 | 24.25 | 24.65 | 8,191,877 | +0.66(+2.75%) |
May 31, 2013 | 23.77 | 24.02 | 23.61 | 23.99 | 8,691,970 | -0.14(-0.58%) |
May 30, 2013 | 23.38 | 24.14 | 23.31 | 24.13 | 10,610,044 | +1.27(+5.55%) |
May 29, 2013 | 21.99 | 22.89 | 21.96 | 22.86 | 8,453,058 | +1.01(+4.60%) |
May 28, 2013 | 22.13 | 22.47 | 21.68 | 21.86 | 8,680,495 | -0.26(-1.16%) |
May 24, 2013 | 22.32 | 22.71 | 21.87 | 22.11 | 8,732,550 | -0.33(-1.47%) |
May 23, 2013 | 22.79 | 22.89 | 22.35 | 22.44 | 6,575,489 | +0.07(+0.29%) |
May 22, 2013 | 22.32 | 23.09 | 22.02 | 22.38 | 11,574,123 | +0.42(+1.91%) |
May 21, 2013 | 21.93 | 22.44 | 21.62 | 21.96 | 8,881,488 | -0.53(-2.35%) |
May 20, 2013 | 21.05 | 22.58 | 21.05 | 22.48 | 9,454,826 | +1.20(+5.65%) |
May 17, 2013 | 21.76 | 21.79 | 21.25 | 21.28 | 11,360,137 | -0.88(-3.98%) |
May 16, 2013 | 22.20 | 22.74 | 21.84 | 22.16 | 10,457,454 | -0.34(-1.50%) |
May 15, 2013 | 23.21 | 23.32 | 22.45 | 22.50 | 10,887,667 | -1.46(-6.09%) |
May 13, 2013 | 24.21 | 24.36 | 23.86 | 23.96 | 4,926,778 | -0.48(-1.95%) |
May 10, 2013 | 23.78 | 24.44 | 23.57 | 24.43 | 10,713,121 | -0.03(-0.13%) |
May 09, 2013 | 24.39 | 25.42 | 24.29 | 24.47 | 9,113,183 | -0.41(-1.65%) |
May 08, 2013 | 23.62 | 24.89 | 23.43 | 24.88 | 9,728,638 | +1.49(+6.36%) |
May 07, 2013 | 23.52 | 23.70 | 23.14 | 23.39 | 8,128,230 | -0.36(-1.52%) |
May 06, 2013 | 23.91 | 23.94 | 23.65 | 23.75 | 3,845,275 | +0.02(+0.07%) |
May 03, 2013 | 23.67 | 23.95 | 23.56 | 23.74 | 7,245,863 | +0.18(+0.77%) |
May 02, 2013 | 23.56 | 23.90 | 23.16 | 23.56 | 8,518,790 | -0.14(-0.59%) |
May 01, 2013 | 23.65 | 23.93 | 23.17 | 23.69 | 10,000,462 | -0.60(-2.47%) |
Apr 30, 2013 | 23.57 | 24.30 | 23.01 | 24.29 | 11,331,586 | +0.62(+2.60%) |
Apr 29, 2013 | 24.14 | 24.41 | 23.55 | 23.68 | 8,477,207 | -0.01(-0.03%) |
Apr 26, 2013 | 24.70 | 24.56 | 23.56 | 23.69 | 9,284,604 | -0.87(-3.55%) |
Apr 25, 2013 | 24.65 | 25.16 | 24.44 | 24.56 | 11,964,124 | +0.39(+1.60%) |
Apr 24, 2013 | 23.25 | 24.25 | 23.14 | 24.17 | 9,796,570 | +1.38(+6.05%) |
Apr 23, 2013 | 23.25 | 23.25 | 22.63 | 22.79 | 8,318,031 | -0.67(-2.84%) |
Apr 22, 2013 | 23.52 | 23.61 | 23.12 | 23.46 | 8,789,894 | +0.57(+2.51%) |
Apr 19, 2013 | 23.23 | 23.37 | 22.52 | 22.88 | 9,826,796 | +0.02(+0.07%) |
Apr 18, 2013 | 22.64 | 23.28 | 22.50 | 22.87 | 11,598,332 | +0.52(+2.32%) |
Apr 17, 2013 | 22.77 | 23.23 | 22.27 | 22.35 | 16,570,423 | -0.47(-2.05%) |
Apr 16, 2013 | 23.23 | 23.60 | 22.64 | 22.82 | 14,855,323 | +0.16(+0.69%) |
Apr 15, 2013 | 22.60 | 23.47 | 22.26 | 22.66 | 23,756,420 | -1.63(-6.70%) |
Apr 12, 2013 | 25.01 | 25.14 | 24.20 | 24.29 | 16,536,917 | -1.25(-4.90%) |
Apr 11, 2013 | 25.78 | 26.10 | 25.47 | 25.54 | 5,730,196 | -0.29(-1.11%) |
Apr 10, 2013 | 26.29 | 26.70 | 25.67 | 25.83 | 9,181,630 | -0.70(-2.62%) |
Apr 09, 2013 | 25.79 | 26.76 | 25.67 | 26.52 | 7,493,194 | +0.83(+3.22%) |
Apr 08, 2013 | 25.98 | 26.07 | 25.54 | 25.69 | 5,904,068 | -0.32(-1.23%) |
Apr 05, 2013 | 26.19 | 26.50 | 25.84 | 26.01 | 8,723,865 | +0.18(+0.70%) |
Apr 04, 2013 | 25.38 | 26.16 | 25.06 | 25.83 | 9,309,208 | +0.29(+1.12%) |
Apr 03, 2013 | 26.43 | 26.58 | 25.29 | 25.55 | 12,952,063 | -0.96(-3.61%) |
Apr 02, 2013 | 27.09 | 27.17 | 26.41 | 26.50 | 8,838,716 | -0.86(-3.14%) |
Apr 01, 2013 | 27.50 | 27.59 | 27.21 | 27.36 | 4,467,895 | -0.16(-0.56%) |
Mar 28, 2013 | 27.45 | 27.56 | 27.26 | 27.52 | 4,739,435 | -0.07(-0.27%) |
Mar 27, 2013 | 26.86 | 27.65 | 26.82 | 27.59 | 6,904,930 | +0.67(+2.49%) |
Mar 26, 2013 | 26.92 | 27.06 | 26.79 | 26.92 | 5,214,705 | -0.10(-0.36%) |
Mar 25, 2013 | 27.29 | 27.33 | 26.84 | 27.02 | 6,160,729 | -0.44(-1.61%) |
Mar 22, 2013 | 27.23 | 27.66 | 27.11 | 27.46 | 4,877,558 | +0.09(+0.33%) |
Mar 21, 2013 | 26.99 | 27.59 | 26.84 | 27.37 | 6,687,351 | +0.60(+2.23%) |
Mar 20, 2013 | 26.73 | 26.93 | 26.64 | 26.77 | 4,635,621 | +0.11(+0.43%) |
Mar 19, 2013 | 26.57 | 26.89 | 26.39 | 26.66 | 9,512,794 | +0.05(+0.18%) |
Mar 18, 2013 | 26.93 | 27.05 | 26.52 | 26.61 | 7,297,731 | +0.07(+0.25%) |
Mar 15, 2013 | 26.50 | 26.85 | 26.45 | 26.55 | 11,692,002 | +0.01(+0.03%) |
Mar 14, 2013 | 26.19 | 26.80 | 26.15 | 26.54 | 6,392,164 | +0.18(+0.68%) |
Mar 13, 2013 | 27.14 | 27.20 | 26.18 | 26.36 | 9,441,015 | -0.72(-2.66%) |
Mar 12, 2013 | 26.92 | 27.43 | 26.80 | 27.08 | 7,561,121 | +0.67(+2.55%) |
Mar 11, 2013 | 26.63 | 26.83 | 26.28 | 26.41 | 6,907,856 | -0.20(-0.77%) |
Mar 08, 2013 | 26.45 | 27.15 | 26.33 | 26.61 | 9,518,020 | -0.11(-0.40%) |
Mar 07, 2013 | 27.24 | 27.52 | 26.55 | 26.72 | 9,841,301 | -0.49(-1.80%) |
Mar 06, 2013 | 26.11 | 27.27 | 25.98 | 27.21 | 12,438,015 | +1.08(+4.15%) |
Mar 05, 2013 | 26.39 | 26.53 | 26.10 | 26.12 | 7,803,394 | -0.01(-0.03%) |
Mar 04, 2013 | 26.46 | 26.55 | 25.99 | 26.13 | 8,014,271 | -0.40(-1.51%) |