Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 29.57 | 29.76 | 29.03 | 29.15 | 13,725,809 | -0.34(-1.14%) |
Apr 29, 2014 | 29.65 | 29.77 | 29.42 | 29.48 | 9,692,515 | -0.20(-0.69%) |
Apr 28, 2014 | 29.43 | 29.70 | 29.41 | 29.69 | 13,283,117 | +0.27(+0.91%) |
Apr 25, 2014 | 29.06 | 29.46 | 29.06 | 29.42 | 8,550,407 | +0.37(+1.27%) |
Apr 24, 2014 | 28.71 | 29.06 | 28.60 | 29.05 | 6,761,425 | +0.29(+1.02%) |
Apr 23, 2014 | 28.90 | 29.01 | 28.72 | 28.76 | 5,439,300 | -0.08(-0.26%) |
Apr 22, 2014 | 28.78 | 28.87 | 28.64 | 28.83 | 6,497,175 | +0.11(+0.40%) |
Apr 21, 2014 | 28.72 | 28.89 | 28.52 | 28.72 | 6,008,766 | +0.03(+0.09%) |
Apr 17, 2014 | 28.85 | 28.69 | 28.69 | 28.69 | 7,773,207 | -0.45(-1.53%) |
Apr 16, 2014 | 28.85 | 29.15 | 28.80 | 29.14 | 7,855,405 | +0.36(+1.26%) |
Apr 15, 2014 | 28.44 | 28.97 | 28.44 | 28.78 | 11,354,814 | +0.38(+1.34%) |
Apr 14, 2014 | 28.42 | 28.50 | 28.28 | 28.40 | 5,671,330 | +0.05(+0.18%) |
Apr 11, 2014 | 28.17 | 28.45 | 28.15 | 28.34 | 7,226,839 | +0.17(+0.61%) |
Apr 10, 2014 | 28.23 | 28.46 | 28.10 | 28.17 | 6,242,106 | -0.04(-0.16%) |
Apr 09, 2014 | 28.40 | 28.40 | 27.93 | 28.22 | 7,065,088 | -0.22(-0.76%) |
Apr 08, 2014 | 28.09 | 28.45 | 27.88 | 28.43 | 9,150,395 | +0.32(+1.13%) |
Apr 07, 2014 | 27.77 | 28.20 | 27.70 | 28.12 | 9,978,483 | +0.32(+1.17%) |
Apr 04, 2014 | 27.66 | 28.04 | 27.60 | 27.79 | 7,882,408 | +0.25(+0.90%) |
Apr 03, 2014 | 27.59 | 27.68 | 27.47 | 27.54 | 5,803,057 | +0.01(+0.05%) |
Apr 02, 2014 | 27.68 | 27.71 | 27.46 | 27.53 | 6,662,309 | -0.13(-0.48%) |
Apr 01, 2014 | 27.91 | 27.93 | 27.65 | 27.66 | 6,001,532 | -0.28(-1.00%) |
Mar 31, 2014 | 27.70 | 27.98 | 27.66 | 27.94 | 7,268,470 | +0.36(+1.31%) |
Mar 28, 2014 | 27.60 | 27.63 | 27.45 | 27.58 | 5,119,464 | -0.02(-0.07%) |
Mar 27, 2014 | 27.38 | 27.63 | 27.31 | 27.60 | 9,696,573 | +0.16(+0.58%) |
Mar 26, 2014 | 27.65 | 27.70 | 27.44 | 27.44 | 7,193,326 | -0.18(-0.64%) |
Mar 25, 2014 | 27.51 | 27.66 | 27.33 | 27.62 | 4,907,085 | +0.16(+0.58%) |
Mar 24, 2014 | 27.32 | 27.50 | 27.31 | 27.46 | 4,627,735 | +0.17(+0.61%) |
Mar 21, 2014 | 27.28 | 27.52 | 27.23 | 27.30 | 11,053,482 | +0.08(+0.30%) |
Mar 20, 2014 | 27.13 | 27.21 | 26.83 | 27.21 | 7,593,616 | +0.00(+0.00%) |
Mar 19, 2014 | 27.63 | 27.70 | 27.05 | 27.21 | 9,078,052 | -0.42(-1.52%) |
Mar 18, 2014 | 27.72 | 27.76 | 27.57 | 27.63 | 4,502,311 | -0.04(-0.16%) |
Mar 17, 2014 | 27.70 | 27.79 | 27.57 | 27.68 | 6,079,019 | +0.02(+0.07%) |
Mar 14, 2014 | 27.42 | 27.76 | 27.35 | 27.66 | 9,401,207 | +0.21(+0.76%) |
Mar 13, 2014 | 27.16 | 27.53 | 27.11 | 27.45 | 7,908,715 | +0.34(+1.24%) |
Mar 12, 2014 | 26.71 | 27.12 | 26.70 | 27.11 | 5,940,414 | +0.37(+1.38%) |
Mar 11, 2014 | 26.86 | 26.89 | 26.65 | 26.74 | 4,322,318 | -0.07(-0.26%) |
Mar 10, 2014 | 26.77 | 26.92 | 26.65 | 26.81 | 6,125,770 | +0.04(+0.14%) |
Mar 07, 2014 | 26.65 | 26.80 | 26.45 | 26.77 | 6,067,067 | +0.04(+0.14%) |
Mar 06, 2014 | 26.97 | 27.02 | 26.62 | 26.74 | 5,765,528 | -0.11(-0.43%) |
Mar 05, 2014 | 26.93 | 27.03 | 26.81 | 26.85 | 5,359,134 | -0.07(-0.26%) |
Mar 04, 2014 | 26.91 | 26.99 | 26.82 | 26.92 | 6,398,962 | +0.18(+0.67%) |
Mar 03, 2014 | 26.85 | 27.03 | 26.73 | 26.74 | 5,510,458 | -0.19(-0.71%) |
Feb 28, 2014 | 26.74 | 26.97 | 26.66 | 26.93 | 7,563,119 | +0.22(+0.81%) |
Feb 27, 2014 | 26.70 | 26.79 | 26.50 | 26.72 | 5,800,215 | +0.01(+0.02%) |
Feb 26, 2014 | 26.89 | 26.91 | 26.70 | 26.71 | 4,333,992 | -0.11(-0.40%) |
Feb 25, 2014 | 26.79 | 27.03 | 26.73 | 26.82 | 5,164,790 | +0.03(+0.12%) |
Feb 24, 2014 | 26.96 | 27.16 | 26.77 | 26.79 | 5,632,600 | -0.15(-0.54%) |
Feb 21, 2014 | 26.98 | 27.18 | 26.90 | 26.93 | 5,167,853 | -0.03(-0.12%) |
Feb 20, 2014 | 26.86 | 27.08 | 26.75 | 26.96 | 4,594,147 | +0.15(+0.55%) |
Feb 19, 2014 | 26.98 | 27.16 | 26.77 | 26.82 | 4,557,773 | -0.24(-0.87%) |
Feb 18, 2014 | 27.02 | 27.17 | 26.99 | 27.05 | 5,340,265 | +0.01(+0.05%) |
Feb 14, 2014 | 26.79 | 27.04 | 27.04 | 27.04 | 4,997,275 | +0.18(+0.69%) |
Feb 13, 2014 | 26.41 | 26.91 | 26.39 | 26.86 | 7,215,318 | +0.39(+1.49%) |
Feb 12, 2014 | 26.49 | 26.55 | 26.36 | 26.46 | 3,889,165 | -0.05(-0.19%) |
Feb 11, 2014 | 26.25 | 26.56 | 26.25 | 26.51 | 5,431,848 | +0.26(+0.99%) |
Feb 10, 2014 | 26.07 | 26.35 | 26.00 | 26.25 | 4,467,060 | +0.11(+0.44%) |
Feb 07, 2014 | 26.11 | 26.27 | 26.04 | 26.14 | 6,821,986 | +0.12(+0.46%) |
Feb 06, 2014 | 25.97 | 26.11 | 25.88 | 26.02 | 4,880,613 | +0.06(+0.22%) |
Feb 05, 2014 | 26.01 | 26.11 | 25.92 | 25.96 | 5,993,439 | -0.11(-0.44%) |
Feb 04, 2014 | 26.32 | 26.32 | 25.94 | 26.07 | 8,164,286 | -0.16(-0.61%) |
Feb 03, 2014 | 26.25 | 26.69 | 26.14 | 26.23 | 13,774,836 | +0.01(+0.02%) |
Jan 31, 2014 | 25.93 | 26.32 | 25.79 | 26.23 | 11,542,461 | +0.22(+0.86%) |
Jan 30, 2014 | 25.67 | 26.02 | 25.63 | 26.00 | 7,873,645 | +0.32(+1.26%) |
Jan 29, 2014 | 26.05 | 26.30 | 25.44 | 25.68 | 19,024,252 | -0.23(-0.87%) |
Jan 28, 2014 | 25.94 | 26.01 | 25.78 | 25.91 | 8,741,324 | +0.00(+0.00%) |
Jan 27, 2014 | 25.91 | 26.05 | 25.81 | 25.91 | 9,633,680 | +0.02(+0.07%) |
Jan 24, 2014 | 25.96 | 26.27 | 25.86 | 25.89 | 10,528,331 | -0.13(-0.51%) |
Jan 23, 2014 | 26.04 | 26.10 | 25.92 | 26.02 | 6,727,761 | -0.11(-0.41%) |
Jan 22, 2014 | 26.14 | 26.25 | 26.09 | 26.13 | 4,394,163 | -0.03(-0.12%) |
Jan 21, 2014 | 25.97 | 26.18 | 25.96 | 26.16 | 5,595,641 | +0.31(+1.19%) |
Jan 17, 2014 | 25.91 | 25.85 | 25.85 | 25.85 | 5,276,455 | -0.05(-0.19%) |
Jan 16, 2014 | 25.80 | 25.91 | 25.71 | 25.90 | 5,210,775 | +0.10(+0.39%) |
Jan 15, 2014 | 25.81 | 25.89 | 25.72 | 25.80 | 6,054,681 | -0.01(-0.05%) |
Jan 14, 2014 | 25.95 | 26.02 | 25.80 | 25.81 | 8,052,802 | -0.11(-0.41%) |
Jan 13, 2014 | 25.98 | 26.05 | 25.86 | 25.92 | 7,714,330 | -0.08(-0.29%) |
Jan 10, 2014 | 25.62 | 26.18 | 25.53 | 26.00 | 9,833,273 | +0.48(+1.90%) |
Jan 09, 2014 | 25.44 | 25.52 | 25.31 | 25.51 | 6,207,377 | +0.14(+0.54%) |
Jan 08, 2014 | 25.58 | 25.61 | 25.31 | 25.37 | 6,796,955 | -0.23(-0.88%) |
Jan 07, 2014 | 25.42 | 25.61 | 25.38 | 25.60 | 7,481,428 | +0.23(+0.89%) |
Jan 06, 2014 | 25.47 | 25.55 | 25.30 | 25.37 | 7,191,764 | -0.04(-0.17%) |
Jan 03, 2014 | 25.54 | 25.60 | 25.29 | 25.42 | 6,684,493 | -0.14(-0.54%) |
Jan 02, 2014 | 25.83 | 25.83 | 25.49 | 25.56 | 8,769,857 | -0.26(-1.02%) |
Dec 31, 2013 | 25.78 | 25.82 | 25.82 | 25.82 | 6,750,328 | +0.07(+0.27%) |
Dec 30, 2013 | 25.63 | 25.83 | 25.61 | 25.75 | 7,393,492 | +0.09(+0.34%) |
Dec 27, 2013 | 25.57 | 25.72 | 25.50 | 25.66 | 5,342,484 | +0.07(+0.27%) |
Dec 26, 2013 | 25.73 | 25.79 | 25.54 | 25.59 | 4,688,312 | -0.13(-0.51%) |
Dec 24, 2013 | 25.62 | 25.83 | 25.52 | 25.73 | 2,217,799 | +0.05(+0.20%) |
Dec 23, 2013 | 25.83 | 25.91 | 25.66 | 25.68 | 6,509,433 | -0.11(-0.44%) |
Dec 20, 2013 | 25.67 | 25.91 | 25.62 | 25.79 | 11,952,195 | +0.17(+0.66%) |
Dec 19, 2013 | 25.75 | 25.75 | 25.38 | 25.62 | 8,885,062 | -0.14(-0.54%) |
Dec 18, 2013 | 25.36 | 25.88 | 25.22 | 25.76 | 12,237,267 | +0.44(+1.74%) |
Dec 17, 2013 | 25.32 | 25.46 | 25.22 | 25.32 | 6,781,735 | -0.04(-0.17%) |
Dec 16, 2013 | 25.27 | 25.51 | 25.27 | 25.36 | 6,165,420 | +0.16(+0.65%) |
Dec 13, 2013 | 25.31 | 25.36 | 25.14 | 25.20 | 5,543,692 | -0.05(-0.20%) |
Dec 12, 2013 | 25.25 | 25.42 | 25.14 | 25.25 | 9,975,728 | -0.05(-0.20%) |
Dec 11, 2013 | 25.39 | 25.48 | 25.24 | 25.30 | 13,095,132 | -0.11(-0.44%) |
Dec 10, 2013 | 25.76 | 25.76 | 25.39 | 25.41 | 12,750,074 | -0.36(-1.41%) |
Dec 09, 2013 | 25.95 | 25.95 | 25.63 | 25.78 | 9,742,453 | -0.25(-0.94%) |
Dec 06, 2013 | 25.95 | 26.20 | 25.81 | 26.02 | 7,175,197 | +0.31(+1.20%) |
Dec 05, 2013 | 25.73 | 25.86 | 25.59 | 25.71 | 8,688,644 | -0.09(-0.37%) |
Dec 04, 2013 | 25.65 | 25.82 | 25.41 | 25.81 | 7,510,934 | +0.13(+0.51%) |
Dec 03, 2013 | 25.59 | 25.81 | 25.47 | 25.68 | 9,012,331 | +0.09(+0.34%) |
Dec 02, 2013 | 25.58 | 25.66 | 25.20 | 25.59 | 10,434,070 | +0.07(+0.27%) |
Nov 29, 2013 | 25.52 | 25.73 | 25.44 | 25.52 | 4,991,815 | -0.03(-0.12%) |
Nov 27, 2013 | 25.61 | 25.64 | 25.41 | 25.55 | 6,798,985 | -0.03(-0.12%) |
Nov 26, 2013 | 25.78 | 25.80 | 25.57 | 25.58 | 8,586,931 | -0.17(-0.66%) |
Nov 25, 2013 | 25.91 | 25.95 | 25.75 | 25.75 | 7,985,625 | -0.14(-0.56%) |
Nov 22, 2013 | 25.97 | 26.07 | 25.88 | 25.90 | 5,756,039 | -0.09(-0.34%) |
Nov 21, 2013 | 26.05 | 26.18 | 25.83 | 25.98 | 8,000,541 | -0.02(-0.07%) |
Nov 20, 2013 | 26.49 | 26.49 | 25.96 | 26.00 | 10,579,327 | -0.42(-1.59%) |
Nov 19, 2013 | 26.60 | 26.67 | 26.40 | 26.42 | 8,374,435 | -0.16(-0.61%) |
Nov 18, 2013 | 26.64 | 26.66 | 26.49 | 26.59 | 10,243,071 | -0.06(-0.21%) |
Nov 15, 2013 | 26.58 | 26.65 | 26.29 | 26.64 | 10,493,700 | +0.04(+0.14%) |
Nov 14, 2013 | 26.27 | 26.65 | 26.26 | 26.61 | 11,274,456 | +0.39(+1.49%) |
Nov 13, 2013 | 25.89 | 26.23 | 25.76 | 26.22 | 9,154,445 | +0.22(+0.85%) |
Nov 12, 2013 | 26.01 | 26.10 | 25.84 | 26.00 | 8,400,173 | -0.07(-0.27%) |
Nov 11, 2013 | 25.89 | 26.10 | 25.77 | 26.07 | 6,822,914 | +0.18(+0.70%) |
Nov 08, 2013 | 25.98 | 25.98 | 25.48 | 25.88 | 17,285,448 | -0.19(-0.75%) |
Nov 07, 2013 | 26.27 | 26.40 | 26.05 | 26.08 | 7,465,824 | -0.16(-0.60%) |
Nov 06, 2013 | 25.92 | 26.23 | 25.88 | 26.23 | 7,785,155 | +0.42(+1.63%) |
Nov 05, 2013 | 26.03 | 26.32 | 25.81 | 25.81 | 10,044,500 | -0.25(-0.94%) |
Nov 04, 2013 | 25.95 | 26.06 | 25.76 | 26.06 | 8,794,781 | +0.30(+1.15%) |
Nov 01, 2013 | 25.78 | 25.89 | 25.64 | 25.76 | 6,938,785 | +0.07(+0.27%) |
Oct 31, 2013 | 25.99 | 26.00 | 25.51 | 25.69 | 12,037,128 | -0.30(-1.17%) |
Oct 30, 2013 | 26.18 | 26.36 | 25.95 | 26.00 | 10,938,096 | -0.30(-1.16%) |
Oct 29, 2013 | 26.41 | 26.43 | 26.16 | 26.30 | 7,380,441 | -0.03(-0.12%) |
Oct 28, 2013 | 26.32 | 26.46 | 26.21 | 26.33 | 30,327,016 | -0.01(-0.05%) |
Oct 25, 2013 | 26.04 | 26.37 | 25.97 | 26.34 | 21,451,002 | +0.28(+1.07%) |
Oct 24, 2013 | 26.32 | 26.34 | 26.00 | 26.07 | 27,315,570 | -0.17(-0.66%) |
Oct 23, 2013 | 26.20 | 26.64 | 26.18 | 26.24 | 8,038,997 | +0.01(+0.02%) |
Oct 22, 2013 | 26.00 | 26.41 | 25.90 | 26.23 | 10,116,744 | +0.32(+1.25%) |
Oct 21, 2013 | 25.98 | 26.00 | 25.74 | 25.91 | 6,125,041 | -0.11(-0.43%) |
Oct 18, 2013 | 26.12 | 26.18 | 25.92 | 26.02 | 6,016,071 | +0.02(+0.07%) |
Oct 17, 2013 | 25.58 | 26.05 | 25.42 | 26.00 | 6,156,847 | +0.39(+1.53%) |
Oct 16, 2013 | 25.40 | 25.61 | 25.35 | 25.61 | 6,496,189 | +0.27(+1.05%) |
Oct 15, 2013 | 25.64 | 25.67 | 25.30 | 25.35 | 9,536,997 | -0.31(-1.21%) |
Oct 14, 2013 | 25.76 | 25.77 | 25.33 | 25.66 | 7,237,875 | -0.21(-0.82%) |
Oct 11, 2013 | 25.77 | 25.89 | 25.67 | 25.87 | 5,066,915 | +0.07(+0.29%) |
Oct 10, 2013 | 25.72 | 25.81 | 25.25 | 25.79 | 7,203,428 | +0.19(+0.73%) |
Oct 09, 2013 | 25.51 | 25.99 | 25.46 | 25.61 | 9,654,602 | +0.16(+0.63%) |
Oct 08, 2013 | 25.12 | 25.63 | 25.12 | 25.45 | 8,607,217 | +0.32(+1.28%) |
Oct 07, 2013 | 25.14 | 25.27 | 25.04 | 25.12 | 4,931,109 | -0.11(-0.42%) |
Oct 04, 2013 | 25.20 | 25.28 | 25.07 | 25.23 | 5,153,186 | +0.06(+0.25%) |
Oct 03, 2013 | 25.51 | 25.51 | 25.16 | 25.17 | 14,370,154 | -0.48(-1.86%) |
Oct 02, 2013 | 25.56 | 25.66 | 25.41 | 25.64 | 6,081,409 | +0.03(+0.12%) |
Oct 01, 2013 | 25.63 | 25.68 | 25.47 | 25.61 | 4,924,234 | +0.06(+0.24%) |
Sep 30, 2013 | 25.44 | 25.65 | 25.42 | 25.55 | 6,489,130 | -0.03(-0.12%) |
Sep 27, 2013 | 25.69 | 25.82 | 25.51 | 25.58 | 4,505,432 | -0.19(-0.72%) |
Sep 26, 2013 | 25.92 | 26.00 | 25.64 | 25.77 | 5,376,092 | -0.12(-0.46%) |
Sep 25, 2013 | 26.05 | 26.17 | 25.89 | 25.89 | 5,738,489 | -0.22(-0.86%) |
Sep 24, 2013 | 26.18 | 26.25 | 26.02 | 26.11 | 5,186,693 | -0.06(-0.21%) |
Sep 23, 2013 | 25.77 | 26.33 | 25.76 | 26.17 | 6,862,572 | +0.24(+0.93%) |
Sep 20, 2013 | 26.25 | 26.30 | 25.88 | 25.92 | 9,136,453 | -0.32(-1.23%) |
Sep 19, 2013 | 26.47 | 26.58 | 26.09 | 26.25 | 7,617,284 | -0.20(-0.77%) |
Sep 18, 2013 | 25.54 | 26.66 | 25.44 | 26.45 | 12,519,487 | +0.92(+3.60%) |
Sep 17, 2013 | 25.38 | 25.59 | 25.38 | 25.53 | 5,051,127 | +0.13(+0.51%) |
Sep 16, 2013 | 25.74 | 25.81 | 25.35 | 25.40 | 8,110,226 | -0.01(-0.05%) |
Sep 13, 2013 | 25.33 | 25.51 | 25.33 | 25.41 | 5,368,856 | +0.12(+0.49%) |
Sep 12, 2013 | 25.48 | 25.63 | 25.25 | 25.29 | 12,445,242 | -0.16(-0.63%) |
Sep 11, 2013 | 25.69 | 25.71 | 25.31 | 25.45 | 7,848,996 | -0.24(-0.94%) |
Sep 10, 2013 | 25.64 | 25.71 | 25.54 | 25.69 | 4,488,643 | +0.11(+0.44%) |
Sep 09, 2013 | 25.54 | 25.63 | 25.44 | 25.58 | 4,958,476 | +0.07(+0.27%) |
Sep 06, 2013 | 25.43 | 25.75 | 25.43 | 25.51 | 8,596,590 | +0.23(+0.91%) |
Sep 05, 2013 | 25.33 | 25.44 | 25.21 | 25.28 | 5,785,868 | -0.09(-0.34%) |
Sep 04, 2013 | 25.48 | 25.49 | 25.22 | 25.37 | 7,022,566 | -0.12(-0.49%) |
Sep 03, 2013 | 25.94 | 26.02 | 25.41 | 25.49 | 8,064,401 | -0.33(-1.27%) |
Aug 30, 2013 | 25.75 | 25.85 | 25.63 | 25.82 | 8,944,994 | +0.11(+0.43%) |
Aug 29, 2013 | 25.79 | 25.82 | 25.65 | 25.71 | 5,810,195 | -0.12(-0.48%) |
Aug 28, 2013 | 25.87 | 25.97 | 25.69 | 25.84 | 5,809,381 | -0.02(-0.10%) |
Aug 27, 2013 | 25.87 | 26.05 | 25.81 | 25.86 | 7,356,534 | -0.14(-0.53%) |
Aug 26, 2013 | 26.22 | 26.25 | 25.97 | 26.00 | 3,990,026 | -0.20(-0.78%) |
Aug 23, 2013 | 26.06 | 26.31 | 25.97 | 26.20 | 4,341,209 | +0.19(+0.72%) |
Aug 22, 2013 | 25.86 | 26.13 | 25.85 | 26.02 | 5,414,812 | +0.16(+0.62%) |
Aug 21, 2013 | 26.15 | 26.18 | 25.78 | 25.85 | 6,049,757 | -0.36(-1.37%) |
Aug 20, 2013 | 26.05 | 26.48 | 26.01 | 26.21 | 5,597,042 | +0.12(+0.48%) |
Aug 19, 2013 | 26.23 | 26.40 | 26.05 | 26.09 | 5,513,832 | -0.21(-0.80%) |
Aug 16, 2013 | 26.54 | 26.64 | 26.15 | 26.30 | 7,123,648 | -0.32(-1.19%) |
Aug 15, 2013 | 26.86 | 26.99 | 26.57 | 26.62 | 7,428,403 | -0.44(-1.63%) |
Aug 14, 2013 | 27.09 | 27.13 | 26.90 | 27.06 | 6,895,115 | -0.11(-0.39%) |
Aug 13, 2013 | 27.05 | 27.18 | 26.93 | 27.16 | 8,193,247 | +0.14(+0.51%) |
Aug 12, 2013 | 27.15 | 27.16 | 26.94 | 27.03 | 5,184,606 | -0.19(-0.71%) |
Aug 09, 2013 | 27.27 | 27.36 | 27.18 | 27.22 | 4,288,615 | -0.11(-0.39%) |
Aug 08, 2013 | 27.44 | 27.46 | 27.19 | 27.33 | 5,567,192 | -0.06(-0.23%) |
Aug 07, 2013 | 27.06 | 27.41 | 27.02 | 27.39 | 5,582,133 | +0.23(+0.85%) |
Aug 06, 2013 | 27.34 | 27.34 | 27.12 | 27.16 | 4,780,256 | -0.19(-0.68%) |
Aug 05, 2013 | 27.44 | 27.44 | 27.25 | 27.34 | 4,471,521 | -0.17(-0.61%) |
Aug 02, 2013 | 27.50 | 27.54 | 27.31 | 27.51 | 5,358,801 | -0.01(-0.02%) |
Aug 01, 2013 | 27.59 | 27.60 | 27.29 | 27.52 | 8,175,246 | +0.01(+0.04%) |
Jul 31, 2013 | 27.64 | 27.81 | 27.11 | 27.51 | 15,654,301 | -0.36(-1.28%) |
Jul 30, 2013 | 27.96 | 28.07 | 27.75 | 27.86 | 6,076,172 | +0.01(+0.04%) |
Jul 29, 2013 | 27.74 | 27.95 | 27.70 | 27.85 | 19,218,672 | +0.04(+0.13%) |
Jul 26, 2013 | 27.56 | 27.83 | 27.48 | 27.81 | 21,386,868 | +0.12(+0.44%) |
Jul 25, 2013 | 27.56 | 27.72 | 27.51 | 27.69 | 20,127,540 | +0.06(+0.22%) |
Jul 24, 2013 | 27.97 | 27.97 | 27.50 | 27.63 | 4,025,553 | -0.36(-1.27%) |
Jul 23, 2013 | 27.95 | 28.03 | 27.86 | 27.99 | 3,267,709 | +0.07(+0.24%) |
Jul 22, 2013 | 27.90 | 28.00 | 27.86 | 27.92 | 4,757,719 | -0.03(-0.11%) |
Jul 19, 2013 | 27.99 | 28.04 | 27.83 | 27.95 | 4,308,531 | -0.04(-0.13%) |
Jul 18, 2013 | 27.87 | 28.07 | 27.78 | 27.99 | 4,834,728 | +0.23(+0.82%) |
Jul 17, 2013 | 27.91 | 27.92 | 27.61 | 27.76 | 5,266,251 | +0.00(+0.00%) |
Jul 16, 2013 | 27.97 | 28.01 | 27.70 | 27.76 | 6,016,886 | -0.18(-0.66%) |
Jul 15, 2013 | 27.59 | 28.04 | 27.52 | 27.94 | 6,094,895 | +0.34(+1.24%) |
Jul 12, 2013 | 27.57 | 27.62 | 27.38 | 27.60 | 5,967,625 | +0.02(+0.07%) |
Jul 11, 2013 | 27.51 | 27.60 | 27.31 | 27.58 | 5,734,086 | +0.45(+1.65%) |
Jul 10, 2013 | 27.03 | 27.16 | 26.90 | 27.13 | 4,525,536 | +0.07(+0.25%) |
Jul 09, 2013 | 26.97 | 27.09 | 26.85 | 27.07 | 4,979,962 | +0.17(+0.62%) |
Jul 08, 2013 | 26.62 | 26.93 | 26.51 | 26.90 | 5,923,503 | +0.44(+1.65%) |
Jul 05, 2013 | 26.69 | 26.73 | 26.34 | 26.46 | 8,229,918 | -0.16(-0.60%) |
Jul 03, 2013 | 26.65 | 26.70 | 26.54 | 26.62 | 3,782,064 | -0.13(-0.48%) |
Jul 02, 2013 | 26.75 | 26.93 | 26.67 | 26.75 | 7,284,305 | -0.12(-0.46%) |
Jul 01, 2013 | 27.14 | 27.26 | 26.78 | 26.88 | 7,898,836 | -0.20(-0.73%) |
Jun 28, 2013 | 26.86 | 27.13 | 26.70 | 27.07 | 7,925,779 | +0.08(+0.30%) |
Jun 27, 2013 | 27.08 | 27.29 | 26.95 | 26.99 | 4,703,013 | -0.02(-0.07%) |
Jun 26, 2013 | 26.87 | 27.10 | 26.80 | 27.01 | 5,599,380 | +0.29(+1.08%) |
Jun 25, 2013 | 26.46 | 26.88 | 26.32 | 26.72 | 8,211,115 | +0.38(+1.44%) |
Jun 24, 2013 | 26.28 | 26.58 | 26.07 | 26.34 | 7,138,745 | -0.10(-0.37%) |
Jun 21, 2013 | 26.47 | 26.74 | 25.97 | 26.44 | 16,162,385 | +0.38(+1.46%) |
Jun 20, 2013 | 26.64 | 26.70 | 25.96 | 26.06 | 11,359,317 | -0.67(-2.50%) |
Jun 19, 2013 | 27.45 | 27.45 | 26.72 | 26.73 | 7,559,978 | -0.72(-2.64%) |
Jun 18, 2013 | 27.38 | 27.54 | 27.27 | 27.45 | 5,716,925 | +0.14(+0.52%) |
Jun 17, 2013 | 27.45 | 27.64 | 27.22 | 27.31 | 5,789,938 | +0.02(+0.07%) |
Jun 14, 2013 | 27.35 | 27.46 | 27.22 | 27.29 | 7,197,376 | -0.10(-0.36%) |
Jun 13, 2013 | 26.94 | 27.40 | 26.86 | 27.39 | 6,657,230 | +0.45(+1.66%) |
Jun 12, 2013 | 27.27 | 27.35 | 26.87 | 26.94 | 6,143,509 | -0.21(-0.77%) |
Jun 11, 2013 | 27.11 | 27.37 | 27.03 | 27.15 | 6,151,547 | -0.09(-0.32%) |
Jun 10, 2013 | 27.28 | 27.37 | 27.10 | 27.24 | 5,747,596 | -0.02(-0.09%) |
Jun 07, 2013 | 27.34 | 27.52 | 27.10 | 27.26 | 10,011,025 | +0.01(+0.02%) |
Jun 06, 2013 | 26.90 | 27.32 | 26.81 | 27.26 | 10,688,310 | +0.45(+1.69%) |
Jun 05, 2013 | 26.91 | 26.95 | 26.72 | 26.80 | 7,446,859 | -0.16(-0.59%) |
Jun 04, 2013 | 27.00 | 27.11 | 26.80 | 26.96 | 7,011,911 | -0.09(-0.32%) |
Jun 03, 2013 | 26.99 | 27.26 | 26.53 | 27.05 | 11,180,893 | +0.12(+0.43%) |
May 31, 2013 | 27.00 | 27.44 | 26.93 | 26.93 | 9,655,493 | -0.14(-0.52%) |
May 30, 2013 | 27.25 | 27.57 | 27.07 | 27.07 | 7,419,918 | -0.08(-0.29%) |
May 29, 2013 | 27.40 | 27.40 | 26.81 | 27.15 | 10,691,535 | -0.39(-1.40%) |
May 28, 2013 | 27.84 | 27.94 | 27.45 | 27.54 | 6,789,337 | -0.19(-0.69%) |
May 24, 2013 | 27.85 | 27.89 | 27.62 | 27.73 | 5,729,453 | -0.20(-0.70%) |
May 23, 2013 | 27.96 | 28.06 | 27.61 | 27.92 | 8,260,287 | -0.15(-0.52%) |
May 22, 2013 | 28.48 | 28.75 | 27.95 | 28.07 | 7,746,455 | -0.42(-1.46%) |
May 21, 2013 | 28.42 | 28.57 | 28.29 | 28.49 | 5,110,842 | +0.02(+0.09%) |
May 20, 2013 | 28.54 | 28.63 | 28.37 | 28.46 | 5,187,005 | -0.12(-0.43%) |
May 17, 2013 | 28.49 | 28.59 | 28.29 | 28.59 | 5,512,298 | +0.18(+0.65%) |
May 16, 2013 | 28.58 | 28.64 | 28.38 | 28.40 | 4,399,065 | -0.22(-0.77%) |
May 15, 2013 | 28.37 | 28.86 | 28.29 | 28.62 | 5,235,523 | +0.50(+1.79%) |
May 13, 2013 | 28.19 | 28.26 | 27.99 | 28.12 | 5,153,838 | -0.16(-0.56%) |
May 10, 2013 | 28.37 | 28.41 | 28.10 | 28.28 | 6,051,724 | -0.07(-0.26%) |
May 09, 2013 | 28.77 | 28.86 | 28.25 | 28.35 | 5,970,860 | -0.44(-1.51%) |
May 08, 2013 | 29.00 | 29.01 | 28.77 | 28.79 | 3,457,066 | -0.21(-0.72%) |
May 07, 2013 | 28.84 | 29.00 | 28.72 | 29.00 | 5,664,030 | +0.31(+1.09%) |
May 06, 2013 | 28.99 | 29.05 | 28.68 | 28.68 | 4,488,369 | -0.31(-1.06%) |
May 03, 2013 | 29.08 | 29.10 | 28.95 | 28.99 | 5,119,874 | +0.02(+0.06%) |
May 02, 2013 | 29.17 | 29.22 | 28.84 | 28.97 | 7,340,735 | -0.06(-0.22%) |