Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 30.49 | 30.69 | 30.47 | 30.69 | 15,729,308 | -0.02(-0.07%) |
Apr 29, 2014 | 30.63 | 30.87 | 30.62 | 30.72 | 20,175,980 | +0.29(+0.96%) |
Apr 28, 2014 | 30.36 | 30.53 | 30.18 | 30.42 | 15,863,010 | +0.09(+0.30%) |
Apr 25, 2014 | 30.40 | 30.40 | 30.12 | 30.33 | 20,700,208 | -0.35(-1.15%) |
Apr 24, 2014 | 30.74 | 30.74 | 30.42 | 30.69 | 14,244,477 | +0.00(+0.00%) |
Apr 23, 2014 | 30.75 | 30.75 | 30.48 | 30.69 | 19,183,816 | -0.16(-0.53%) |
Apr 22, 2014 | 30.95 | 31.02 | 30.84 | 30.85 | 12,621,853 | -0.11(-0.34%) |
Apr 21, 2014 | 31.05 | 31.10 | 30.88 | 30.96 | 11,392,526 | -0.20(-0.65%) |
Apr 17, 2014 | 30.88 | 31.16 | 31.16 | 31.16 | 13,527,331 | +0.37(+1.19%) |
Apr 16, 2014 | 30.54 | 30.84 | 30.51 | 30.79 | 16,128,608 | +0.31(+1.03%) |
Apr 15, 2014 | 30.75 | 30.75 | 30.08 | 30.48 | 31,717,404 | -0.46(-1.48%) |
Apr 14, 2014 | 31.02 | 31.06 | 30.77 | 30.93 | 15,347,380 | -0.05(-0.15%) |
Apr 11, 2014 | 30.77 | 31.02 | 30.77 | 30.98 | 20,242,128 | -0.01(-0.05%) |
Apr 10, 2014 | 31.33 | 31.44 | 30.95 | 30.99 | 24,860,246 | -0.30(-0.96%) |
Apr 09, 2014 | 31.19 | 31.43 | 30.87 | 31.29 | 18,182,866 | +0.25(+0.80%) |
Apr 08, 2014 | 31.19 | 31.32 | 30.96 | 31.05 | 39,253,408 | +0.28(+0.93%) |
Apr 07, 2014 | 30.70 | 30.83 | 30.57 | 30.76 | 16,592,442 | +0.16(+0.54%) |
Apr 04, 2014 | 31.01 | 31.21 | 30.55 | 30.60 | 51,276,296 | -0.05(-0.17%) |
Apr 03, 2014 | 30.67 | 30.69 | 30.36 | 30.65 | 31,248,098 | -0.18(-0.58%) |
Apr 02, 2014 | 30.63 | 30.85 | 30.58 | 30.83 | 15,757,804 | +0.11(+0.37%) |
Apr 01, 2014 | 30.72 | 30.73 | 30.56 | 30.72 | 16,635,739 | +0.29(+0.96%) |
Mar 31, 2014 | 30.42 | 30.59 | 30.37 | 30.42 | 27,000,924 | +0.22(+0.74%) |
Mar 28, 2014 | 30.23 | 30.42 | 30.19 | 30.20 | 20,429,030 | +0.24(+0.80%) |
Mar 27, 2014 | 29.70 | 29.99 | 29.67 | 29.96 | 22,420,956 | +0.34(+1.16%) |
Mar 26, 2014 | 29.79 | 29.90 | 29.58 | 29.61 | 35,460,696 | +0.01(+0.03%) |
Mar 25, 2014 | 29.45 | 29.68 | 29.42 | 29.61 | 23,573,672 | +0.45(+1.56%) |
Mar 24, 2014 | 29.15 | 29.24 | 28.98 | 29.15 | 31,833,900 | +0.25(+0.88%) |
Mar 21, 2014 | 28.89 | 29.27 | 28.85 | 28.90 | 26,469,712 | +0.17(+0.60%) |
Mar 20, 2014 | 28.38 | 28.81 | 28.30 | 28.73 | 24,984,098 | +0.13(+0.47%) |
Mar 19, 2014 | 28.94 | 29.10 | 28.43 | 28.59 | 30,557,456 | -0.58(-1.97%) |
Mar 18, 2014 | 28.81 | 29.19 | 28.79 | 29.17 | 18,989,938 | +0.44(+1.54%) |
Mar 17, 2014 | 28.72 | 28.80 | 28.64 | 28.73 | 18,216,282 | +0.31(+1.08%) |
Mar 14, 2014 | 28.29 | 28.57 | 28.29 | 28.42 | 20,789,666 | +0.19(+0.66%) |
Mar 13, 2014 | 28.77 | 28.81 | 28.08 | 28.23 | 24,945,136 | -0.49(-1.72%) |
Mar 12, 2014 | 28.49 | 28.75 | 28.43 | 28.73 | 25,429,046 | +0.11(+0.39%) |
Mar 11, 2014 | 28.99 | 29.11 | 28.55 | 28.61 | 23,352,546 | -0.34(-1.16%) |
Mar 10, 2014 | 28.97 | 28.98 | 28.75 | 28.95 | 18,860,384 | -0.17(-0.59%) |
Mar 07, 2014 | 29.40 | 29.42 | 28.97 | 29.12 | 26,346,138 | -0.41(-1.39%) |
Mar 06, 2014 | 29.34 | 29.67 | 29.34 | 29.53 | 18,540,196 | +0.40(+1.39%) |
Mar 05, 2014 | 28.97 | 29.15 | 28.93 | 29.13 | 13,409,027 | +0.09(+0.31%) |
Mar 04, 2014 | 29.10 | 29.18 | 28.93 | 29.04 | 17,957,588 | +0.47(+1.65%) |
Mar 03, 2014 | 28.55 | 28.66 | 28.35 | 28.57 | 35,622,780 | -0.51(-1.75%) |
Feb 28, 2014 | 29.31 | 29.37 | 28.92 | 29.08 | 29,291,220 | -0.23(-0.79%) |
Feb 27, 2014 | 29.00 | 29.35 | 28.95 | 29.31 | 26,178,530 | +0.57(+1.98%) |
Feb 26, 2014 | 28.90 | 28.95 | 28.64 | 28.74 | 19,058,364 | -0.07(-0.26%) |
Feb 25, 2014 | 29.12 | 29.17 | 28.72 | 28.82 | 18,897,312 | -0.37(-1.26%) |
Feb 24, 2014 | 29.15 | 29.44 | 29.14 | 29.18 | 24,814,284 | -0.03(-0.10%) |
Feb 21, 2014 | 29.04 | 29.28 | 29.04 | 29.21 | 35,562,180 | +0.20(+0.70%) |
Feb 20, 2014 | 28.83 | 29.08 | 28.69 | 29.01 | 37,399,544 | +0.15(+0.52%) |
Feb 19, 2014 | 28.94 | 29.13 | 28.77 | 28.86 | 45,990,264 | -0.13(-0.44%) |
Feb 18, 2014 | 29.24 | 29.30 | 28.99 | 28.99 | 16,089,848 | -0.25(-0.84%) |
Feb 14, 2014 | 29.06 | 29.23 | 29.23 | 29.23 | 14,279,526 | +0.35(+1.22%) |
Feb 13, 2014 | 28.49 | 28.91 | 28.46 | 28.88 | 24,854,926 | +0.03(+0.10%) |
Feb 12, 2014 | 29.07 | 29.22 | 28.80 | 28.85 | 22,082,672 | -0.04(-0.16%) |
Feb 11, 2014 | 28.45 | 28.97 | 28.45 | 28.90 | 35,802,476 | +0.60(+2.11%) |
Feb 10, 2014 | 28.58 | 28.58 | 28.22 | 28.30 | 12,798,748 | -0.32(-1.12%) |
Feb 07, 2014 | 28.70 | 28.79 | 28.49 | 28.62 | 24,102,422 | +0.11(+0.39%) |
Feb 06, 2014 | 28.13 | 28.53 | 28.11 | 28.51 | 38,257,836 | +0.55(+1.98%) |
Feb 05, 2014 | 27.96 | 28.14 | 27.76 | 27.96 | 23,557,352 | -0.10(-0.35%) |
Feb 04, 2014 | 27.90 | 28.20 | 27.84 | 28.05 | 30,042,638 | +0.64(+2.32%) |
Feb 03, 2014 | 28.04 | 28.05 | 27.40 | 27.42 | 42,132,704 | -0.75(-2.65%) |
Jan 31, 2014 | 27.85 | 28.32 | 27.82 | 28.17 | 33,242,976 | -0.01(-0.03%) |
Jan 30, 2014 | 28.32 | 28.38 | 28.09 | 28.17 | 34,402,984 | +0.29(+1.05%) |
Jan 29, 2014 | 27.92 | 28.25 | 27.81 | 27.88 | 44,657,928 | -0.50(-1.76%) |
Jan 28, 2014 | 28.34 | 28.49 | 28.28 | 28.38 | 30,107,694 | +0.19(+0.66%) |
Jan 27, 2014 | 28.34 | 28.42 | 27.96 | 28.20 | 44,211,932 | -0.19(-0.66%) |
Jan 24, 2014 | 28.73 | 28.73 | 28.34 | 28.38 | 44,024,724 | -0.71(-2.44%) |
Jan 23, 2014 | 29.49 | 29.50 | 28.88 | 29.09 | 26,276,626 | -0.68(-2.29%) |
Jan 22, 2014 | 29.60 | 29.80 | 29.53 | 29.77 | 21,692,184 | +0.37(+1.27%) |
Jan 21, 2014 | 29.62 | 29.63 | 29.26 | 29.40 | 26,682,016 | -0.09(-0.30%) |
Jan 17, 2014 | 29.61 | 29.49 | 29.49 | 29.49 | 13,161,286 | -0.10(-0.35%) |
Jan 16, 2014 | 29.75 | 29.80 | 29.54 | 29.59 | 16,521,239 | -0.16(-0.55%) |
Jan 15, 2014 | 29.77 | 29.84 | 29.71 | 29.76 | 18,485,266 | -0.01(-0.03%) |
Jan 14, 2014 | 29.63 | 29.83 | 29.47 | 29.77 | 16,830,650 | +0.33(+1.12%) |
Jan 13, 2014 | 29.84 | 29.89 | 29.35 | 29.44 | 21,516,394 | -0.37(-1.25%) |
Jan 10, 2014 | 29.42 | 29.92 | 29.42 | 29.81 | 34,780,768 | +0.57(+1.94%) |
Jan 09, 2014 | 29.32 | 29.36 | 29.02 | 29.24 | 21,755,136 | -0.19(-0.64%) |
Jan 08, 2014 | 29.55 | 29.58 | 29.33 | 29.43 | 28,099,896 | -0.05(-0.18%) |
Jan 07, 2014 | 29.53 | 29.64 | 29.42 | 29.48 | 21,385,328 | +0.12(+0.41%) |
Jan 06, 2014 | 29.56 | 29.58 | 29.36 | 29.36 | 19,246,874 | -0.28(-0.96%) |
Jan 03, 2014 | 29.84 | 29.86 | 29.51 | 29.65 | 59,487,364 | -0.04(-0.13%) |
Jan 02, 2014 | 30.29 | 30.30 | 29.64 | 29.68 | 65,155,416 | -1.08(-3.50%) |
Dec 31, 2013 | 30.63 | 30.76 | 30.76 | 30.76 | 18,656,992 | +0.24(+0.78%) |
Dec 30, 2013 | 30.42 | 30.60 | 30.40 | 30.52 | 16,189,885 | +0.11(+0.37%) |
Dec 27, 2013 | 30.25 | 30.41 | 30.22 | 30.41 | 17,029,058 | +0.36(+1.19%) |
Dec 26, 2013 | 30.17 | 30.18 | 30.01 | 30.05 | 11,428,924 | -0.19(-0.64%) |
Dec 24, 2013 | 30.18 | 30.29 | 30.18 | 30.24 | 13,815,311 | +0.16(+0.52%) |
Dec 23, 2013 | 30.06 | 30.23 | 30.01 | 30.09 | 26,734,532 | +0.22(+0.73%) |
Dec 20, 2013 | 29.95 | 30.09 | 29.84 | 29.87 | 29,305,706 | -0.06(-0.21%) |
Dec 19, 2013 | 29.92 | 30.04 | 29.70 | 29.93 | 27,119,414 | -0.51(-1.66%) |
Dec 18, 2013 | 30.04 | 30.77 | 29.60 | 30.44 | 50,916,192 | +0.49(+1.64%) |
Dec 17, 2013 | 30.13 | 30.14 | 29.90 | 29.95 | 20,296,496 | -0.20(-0.67%) |
Dec 16, 2013 | 30.15 | 30.38 | 30.13 | 30.15 | 20,820,102 | +0.15(+0.50%) |
Dec 13, 2013 | 29.98 | 30.06 | 29.87 | 30.00 | 25,491,474 | +0.09(+0.30%) |
Dec 12, 2013 | 29.96 | 30.02 | 29.76 | 29.91 | 26,316,440 | -0.27(-0.89%) |
Dec 11, 2013 | 30.57 | 30.57 | 30.08 | 30.18 | 33,922,300 | -0.62(-2.03%) |
Dec 10, 2013 | 30.62 | 30.82 | 30.61 | 30.80 | 35,026,676 | +0.06(+0.21%) |
Dec 09, 2013 | 30.79 | 30.92 | 30.73 | 30.74 | 20,672,350 | +0.00(+0.01%) |
Dec 06, 2013 | 30.53 | 30.83 | 30.50 | 30.74 | 31,170,290 | +0.67(+2.23%) |
Dec 05, 2013 | 30.10 | 30.30 | 30.04 | 30.07 | 37,267,644 | -0.10(-0.32%) |
Dec 04, 2013 | 30.02 | 30.26 | 29.87 | 30.16 | 39,252,148 | +0.01(+0.02%) |
Dec 03, 2013 | 30.18 | 30.39 | 29.99 | 30.16 | 28,670,236 | -0.11(-0.37%) |
Dec 02, 2013 | 30.77 | 30.83 | 30.21 | 30.27 | 32,457,284 | -0.58(-1.88%) |
Nov 29, 2013 | 30.80 | 30.94 | 30.75 | 30.85 | 11,949,471 | +0.25(+0.83%) |
Nov 27, 2013 | 30.46 | 30.66 | 30.41 | 30.59 | 12,634,513 | +0.19(+0.64%) |
Nov 26, 2013 | 30.37 | 30.51 | 30.24 | 30.40 | 16,896,894 | +0.02(+0.07%) |
Nov 25, 2013 | 30.78 | 30.78 | 30.35 | 30.38 | 20,403,332 | -0.37(-1.21%) |
Nov 22, 2013 | 30.58 | 30.82 | 30.54 | 30.75 | 12,816,151 | +0.19(+0.63%) |
Nov 21, 2013 | 30.48 | 30.61 | 30.41 | 30.56 | 17,105,262 | -0.01(-0.02%) |
Nov 20, 2013 | 31.01 | 31.06 | 30.50 | 30.57 | 34,778,784 | -0.39(-1.25%) |
Nov 19, 2013 | 31.29 | 31.32 | 30.94 | 30.95 | 25,005,678 | -0.30(-0.95%) |
Nov 18, 2013 | 31.34 | 31.58 | 31.23 | 31.25 | 24,013,976 | +0.30(+0.99%) |
Nov 15, 2013 | 30.68 | 31.08 | 30.68 | 30.94 | 25,177,430 | +0.51(+1.67%) |
Nov 14, 2013 | 29.96 | 30.45 | 29.90 | 30.44 | 19,705,382 | +0.61(+2.06%) |
Nov 12, 2013 | 30.01 | 30.04 | 29.64 | 29.82 | 24,913,294 | -0.20(-0.68%) |
Nov 11, 2013 | 30.17 | 30.21 | 29.97 | 30.03 | 13,900,444 | -0.14(-0.48%) |
Nov 08, 2013 | 30.08 | 30.20 | 29.93 | 30.17 | 63,479,244 | -0.10(-0.34%) |
Nov 07, 2013 | 30.88 | 30.90 | 30.22 | 30.28 | 26,419,338 | -0.54(-1.74%) |
Nov 06, 2013 | 30.94 | 30.97 | 30.77 | 30.81 | 21,382,208 | +0.11(+0.36%) |
Nov 05, 2013 | 30.91 | 30.95 | 30.69 | 30.70 | 21,905,248 | -0.62(-1.99%) |
Nov 04, 2013 | 31.23 | 31.33 | 31.20 | 31.32 | 16,190,987 | +0.20(+0.65%) |
Nov 01, 2013 | 31.18 | 31.28 | 30.92 | 31.12 | 25,612,296 | -0.01(-0.05%) |
Oct 31, 2013 | 31.50 | 31.50 | 31.12 | 31.13 | 27,365,978 | -0.21(-0.66%) |
Oct 30, 2013 | 31.63 | 31.64 | 31.19 | 31.34 | 23,987,040 | -0.16(-0.51%) |
Oct 29, 2013 | 31.52 | 31.57 | 31.47 | 31.50 | 12,395,740 | +0.09(+0.28%) |
Oct 28, 2013 | 31.29 | 31.46 | 31.29 | 31.41 | 18,604,228 | +0.09(+0.29%) |
Oct 25, 2013 | 31.20 | 31.34 | 31.09 | 31.32 | 19,350,700 | +0.18(+0.59%) |
Oct 24, 2013 | 31.35 | 31.36 | 31.08 | 31.14 | 24,381,992 | -0.07(-0.21%) |
Oct 23, 2013 | 31.43 | 31.44 | 31.18 | 31.21 | 29,933,974 | -0.70(-2.20%) |
Oct 22, 2013 | 31.80 | 32.10 | 31.77 | 31.91 | 26,023,602 | +0.29(+0.93%) |
Oct 21, 2013 | 31.65 | 31.70 | 31.49 | 31.62 | 17,653,648 | +0.01(+0.05%) |
Oct 18, 2013 | 31.75 | 31.78 | 31.58 | 31.60 | 22,248,822 | -0.00(-0.01%) |
Oct 17, 2013 | 31.37 | 31.64 | 31.31 | 31.61 | 23,386,246 | +0.22(+0.69%) |
Oct 16, 2013 | 31.31 | 31.53 | 31.27 | 31.39 | 25,299,338 | +0.22(+0.72%) |
Oct 15, 2013 | 31.35 | 31.46 | 31.06 | 31.17 | 26,428,430 | -0.38(-1.20%) |
Oct 14, 2013 | 31.09 | 31.61 | 31.02 | 31.55 | 20,292,184 | +0.20(+0.64%) |
Oct 11, 2013 | 31.07 | 31.38 | 31.03 | 31.35 | 14,846,873 | +0.13(+0.40%) |
Oct 10, 2013 | 30.92 | 31.29 | 30.89 | 31.22 | 21,942,294 | +0.68(+2.24%) |
Oct 09, 2013 | 30.54 | 30.65 | 30.27 | 30.54 | 27,124,546 | +0.24(+0.79%) |
Oct 08, 2013 | 30.71 | 30.74 | 30.27 | 30.30 | 31,234,048 | -0.29(-0.95%) |
Oct 07, 2013 | 30.47 | 30.76 | 30.45 | 30.59 | 21,423,530 | -0.28(-0.89%) |
Oct 04, 2013 | 30.55 | 30.91 | 30.50 | 30.86 | 19,965,428 | +0.41(+1.34%) |
Oct 03, 2013 | 30.68 | 30.77 | 30.25 | 30.45 | 20,224,250 | -0.08(-0.27%) |
Oct 02, 2013 | 30.28 | 30.57 | 30.20 | 30.54 | 14,218,665 | +0.10(+0.32%) |
Oct 01, 2013 | 30.04 | 30.45 | 30.04 | 30.44 | 22,844,304 | +0.31(+1.02%) |
Sep 27, 2013 | 30.28 | 30.32 | 30.05 | 30.13 | 23,638,810 | -0.44(-1.42%) |
Sep 26, 2013 | 30.59 | 30.71 | 30.38 | 30.57 | 15,946,937 | +0.09(+0.28%) |
Sep 25, 2013 | 30.71 | 30.72 | 30.45 | 30.48 | 22,245,086 | -0.18(-0.59%) |
Sep 24, 2013 | 30.83 | 30.88 | 30.62 | 30.66 | 24,223,310 | -0.31(-1.00%) |
Sep 23, 2013 | 30.91 | 31.08 | 30.83 | 30.97 | 29,638,798 | +0.16(+0.51%) |
Sep 20, 2013 | 31.43 | 31.43 | 30.76 | 30.81 | 34,057,164 | -0.75(-2.37%) |
Sep 19, 2013 | 31.63 | 31.64 | 31.36 | 31.56 | 41,959,984 | -0.13(-0.41%) |
Sep 18, 2013 | 30.36 | 31.72 | 30.19 | 31.69 | 41,876,864 | +1.23(+4.04%) |
Sep 17, 2013 | 30.53 | 30.56 | 30.39 | 30.46 | 25,732,786 | -0.02(-0.07%) |
Sep 16, 2013 | 30.67 | 30.68 | 30.42 | 30.48 | 26,602,692 | +0.34(+1.11%) |
Sep 13, 2013 | 29.97 | 30.19 | 29.91 | 30.15 | 25,772,982 | +0.22(+0.73%) |
Sep 12, 2013 | 30.23 | 30.24 | 29.91 | 29.93 | 26,499,044 | -0.39(-1.30%) |
Sep 11, 2013 | 30.17 | 30.39 | 30.10 | 30.32 | 24,641,398 | +0.04(+0.13%) |
Sep 10, 2013 | 30.21 | 30.33 | 30.13 | 30.28 | 41,927,060 | +0.23(+0.77%) |
Sep 09, 2013 | 29.50 | 30.10 | 29.49 | 30.05 | 29,342,560 | +0.86(+2.94%) |
Sep 06, 2013 | 29.18 | 29.34 | 28.90 | 29.19 | 27,758,982 | +0.39(+1.36%) |
Sep 05, 2013 | 28.45 | 28.87 | 28.41 | 28.80 | 25,006,840 | +0.38(+1.35%) |
Sep 04, 2013 | 28.13 | 28.44 | 28.06 | 28.42 | 20,914,558 | +0.44(+1.56%) |
Sep 03, 2013 | 28.18 | 28.30 | 27.89 | 27.98 | 40,325,952 | +0.16(+0.58%) |
Aug 30, 2013 | 27.93 | 27.93 | 27.61 | 27.82 | 63,911,732 | +0.23(+0.83%) |
Aug 29, 2013 | 27.69 | 27.91 | 27.55 | 27.59 | 25,743,104 | +0.16(+0.59%) |
Aug 28, 2013 | 27.38 | 27.71 | 27.25 | 27.43 | 27,404,616 | -0.02(-0.08%) |
Aug 27, 2013 | 27.66 | 27.69 | 27.40 | 27.45 | 36,106,424 | -0.73(-2.59%) |
Aug 26, 2013 | 28.55 | 28.55 | 28.11 | 28.18 | 11,883,008 | -0.34(-1.19%) |
Aug 23, 2013 | 28.40 | 28.56 | 28.24 | 28.52 | 22,256,060 | +0.33(+1.18%) |
Aug 22, 2013 | 28.06 | 28.24 | 28.03 | 28.19 | 19,705,464 | +0.45(+1.62%) |
Aug 21, 2013 | 28.04 | 28.08 | 27.67 | 27.74 | 26,485,400 | -0.63(-2.21%) |
Aug 20, 2013 | 28.30 | 28.54 | 28.28 | 28.37 | 23,544,454 | -0.04(-0.13%) |
Aug 19, 2013 | 28.70 | 28.74 | 28.36 | 28.40 | 24,710,324 | -0.57(-1.96%) |
Aug 16, 2013 | 29.28 | 29.31 | 28.95 | 28.97 | 25,493,306 | -0.32(-1.08%) |
Aug 15, 2013 | 29.29 | 29.37 | 29.02 | 29.29 | 18,459,364 | -0.35(-1.17%) |
Aug 14, 2013 | 29.66 | 29.72 | 29.60 | 29.63 | 16,025,268 | +0.09(+0.30%) |
Aug 13, 2013 | 29.60 | 29.63 | 29.42 | 29.55 | 20,769,134 | +0.12(+0.40%) |
Aug 12, 2013 | 29.33 | 29.57 | 29.30 | 29.43 | 13,328,797 | +0.24(+0.81%) |
Aug 09, 2013 | 29.07 | 29.33 | 29.04 | 29.19 | 16,853,138 | +0.12(+0.41%) |
Aug 08, 2013 | 28.84 | 29.17 | 28.64 | 29.07 | 20,026,756 | +0.63(+2.23%) |
Aug 07, 2013 | 28.54 | 28.64 | 28.44 | 28.44 | 20,365,738 | -0.33(-1.15%) |
Aug 06, 2013 | 29.02 | 29.02 | 28.71 | 28.77 | 23,478,682 | -0.36(-1.24%) |
Aug 05, 2013 | 29.26 | 29.26 | 29.04 | 29.13 | 12,581,034 | -0.22(-0.75%) |
Aug 02, 2013 | 29.24 | 29.52 | 29.24 | 29.35 | 23,895,896 | +0.01(+0.05%) |
Aug 01, 2013 | 29.13 | 29.46 | 29.08 | 29.34 | 21,387,688 | +0.53(+1.84%) |
Jul 31, 2013 | 28.79 | 29.17 | 28.66 | 28.81 | 29,110,708 | -0.17(-0.59%) |
Jul 30, 2013 | 29.27 | 29.28 | 28.96 | 28.98 | 31,801,216 | -0.20(-0.68%) |
Jul 29, 2013 | 29.28 | 29.29 | 29.15 | 29.18 | 25,093,240 | -0.37(-1.25%) |
Jul 26, 2013 | 29.44 | 29.55 | 29.20 | 29.55 | 17,306,792 | -0.10(-0.32%) |
Jul 25, 2013 | 29.37 | 29.65 | 29.34 | 29.64 | 16,395,840 | +0.20(+0.68%) |
Jul 24, 2013 | 29.76 | 29.76 | 29.29 | 29.44 | 25,323,270 | -0.36(-1.21%) |
Jul 23, 2013 | 29.77 | 29.89 | 29.65 | 29.80 | 22,276,122 | +0.32(+1.10%) |
Jul 22, 2013 | 29.23 | 29.53 | 29.15 | 29.48 | 23,477,768 | +0.31(+1.06%) |
Jul 19, 2013 | 29.24 | 29.26 | 29.10 | 29.17 | 27,696,412 | -0.13(-0.43%) |
Jul 18, 2013 | 29.43 | 29.53 | 29.24 | 29.30 | 30,747,588 | -0.29(-0.99%) |
Jul 17, 2013 | 29.58 | 29.63 | 29.49 | 29.59 | 27,675,046 | +0.25(+0.85%) |
Jul 16, 2013 | 29.35 | 29.38 | 29.13 | 29.34 | 16,535,077 | +0.05(+0.18%) |
Jul 15, 2013 | 29.06 | 29.41 | 29.06 | 29.29 | 21,881,624 | +0.38(+1.30%) |
Jul 12, 2013 | 28.90 | 28.99 | 28.81 | 28.91 | 17,755,592 | -0.31(-1.05%) |
Jul 11, 2013 | 28.87 | 29.24 | 28.74 | 29.22 | 73,713,744 | +1.29(+4.64%) |
Jul 10, 2013 | 28.06 | 28.23 | 27.91 | 27.92 | 43,442,812 | -0.27(-0.97%) |
Jul 09, 2013 | 28.16 | 28.26 | 28.02 | 28.20 | 24,807,610 | +0.33(+1.19%) |
Jul 08, 2013 | 27.83 | 28.06 | 27.75 | 27.86 | 26,461,992 | +0.04(+0.16%) |
Jul 05, 2013 | 28.07 | 28.08 | 27.54 | 27.82 | 35,664,080 | -0.13(-0.47%) |
Jul 03, 2013 | 27.87 | 28.18 | 27.77 | 27.95 | 28,040,768 | -0.22(-0.79%) |
Jul 02, 2013 | 28.60 | 28.81 | 27.98 | 28.17 | 32,818,756 | -0.49(-1.70%) |
Jul 01, 2013 | 28.76 | 28.88 | 28.59 | 28.66 | 29,377,724 | +0.05(+0.17%) |
Jun 28, 2013 | 28.22 | 28.68 | 28.20 | 28.61 | 50,426,576 | +0.17(+0.58%) |
Jun 27, 2013 | 28.23 | 28.50 | 28.22 | 28.45 | 58,510,772 | +0.43(+1.53%) |
Jun 26, 2013 | 27.73 | 28.06 | 27.70 | 28.02 | 50,639,180 | +0.58(+2.12%) |
Jun 25, 2013 | 27.37 | 27.48 | 27.05 | 27.44 | 62,218,816 | +0.52(+1.92%) |
Jun 24, 2013 | 26.92 | 27.23 | 26.56 | 26.92 | 69,824,520 | -0.62(-2.26%) |
Jun 21, 2013 | 27.44 | 27.66 | 27.00 | 27.54 | 61,956,672 | +0.48(+1.77%) |
Jun 20, 2013 | 27.65 | 27.67 | 26.74 | 27.06 | 109,093,792 | -1.23(-4.35%) |
Jun 19, 2013 | 29.03 | 29.10 | 28.27 | 28.29 | 50,005,808 | -0.93(-3.19%) |
Jun 18, 2013 | 29.05 | 29.25 | 28.97 | 29.22 | 26,312,134 | +0.07(+0.22%) |
Jun 17, 2013 | 29.27 | 29.38 | 29.01 | 29.16 | 28,388,764 | +0.20(+0.70%) |
Jun 14, 2013 | 29.34 | 29.36 | 28.84 | 28.95 | 35,448,836 | -0.42(-1.44%) |
Jun 13, 2013 | 28.71 | 29.38 | 28.69 | 29.38 | 27,669,582 | +0.66(+2.31%) |
Jun 12, 2013 | 29.16 | 29.17 | 28.66 | 28.71 | 22,868,562 | -0.20(-0.68%) |
Jun 11, 2013 | 28.89 | 29.11 | 28.79 | 28.91 | 26,594,342 | -0.58(-1.97%) |
Jun 10, 2013 | 29.63 | 29.66 | 29.40 | 29.49 | 22,333,918 | -0.42(-1.41%) |
Jun 07, 2013 | 29.90 | 30.12 | 29.73 | 29.91 | 19,705,122 | -0.13(-0.44%) |
Jun 06, 2013 | 29.69 | 30.05 | 29.63 | 30.05 | 25,993,578 | +0.31(+1.03%) |
Jun 05, 2013 | 30.29 | 30.31 | 29.73 | 29.74 | 27,353,588 | -0.62(-2.04%) |
Jun 04, 2013 | 30.69 | 30.69 | 30.24 | 30.36 | 25,730,922 | -0.35(-1.14%) |
Jun 03, 2013 | 30.36 | 30.75 | 30.13 | 30.71 | 37,130,820 | +0.48(+1.59%) |
May 31, 2013 | 30.61 | 30.61 | 30.21 | 30.23 | 42,011,560 | -0.59(-1.91%) |
May 30, 2013 | 30.81 | 31.04 | 30.78 | 30.82 | 28,620,282 | -0.07(-0.24%) |
May 29, 2013 | 31.06 | 31.14 | 30.86 | 30.89 | 24,808,060 | -0.44(-1.39%) |
May 28, 2013 | 31.54 | 31.57 | 31.26 | 31.33 | 23,924,172 | +0.16(+0.50%) |
May 24, 2013 | 31.25 | 31.25 | 30.99 | 31.17 | 31,605,830 | -0.32(-1.01%) |
May 23, 2013 | 31.18 | 31.49 | 31.04 | 31.49 | 28,771,218 | -0.23(-0.73%) |
May 22, 2013 | 32.13 | 32.43 | 31.61 | 31.72 | 23,830,246 | -0.36(-1.13%) |
May 21, 2013 | 32.06 | 32.21 | 31.86 | 32.08 | 16,538,803 | -0.02(-0.07%) |
May 20, 2013 | 32.00 | 32.13 | 31.94 | 32.11 | 15,299,120 | +0.07(+0.23%) |
May 17, 2013 | 32.01 | 32.10 | 31.93 | 32.03 | 18,612,808 | +0.11(+0.34%) |
May 16, 2013 | 32.02 | 32.14 | 31.91 | 31.92 | 17,024,454 | -0.13(-0.40%) |
May 15, 2013 | 31.99 | 32.08 | 31.89 | 32.05 | 24,709,984 | +0.13(+0.40%) |
May 13, 2013 | 32.02 | 32.04 | 31.89 | 31.92 | 9,542,208 | -0.29(-0.90%) |
May 10, 2013 | 32.20 | 32.24 | 32.05 | 32.21 | 14,637,670 | -0.12(-0.38%) |
May 09, 2013 | 32.47 | 32.56 | 32.20 | 32.34 | 13,846,616 | -0.25(-0.78%) |
May 08, 2013 | 32.45 | 32.61 | 32.45 | 32.59 | 11,805,983 | +0.29(+0.89%) |
May 07, 2013 | 32.19 | 32.38 | 32.14 | 32.31 | 15,606,363 | +0.25(+0.78%) |
May 06, 2013 | 32.04 | 32.11 | 31.96 | 32.05 | 14,237,405 | +0.04(+0.11%) |
May 03, 2013 | 31.97 | 32.20 | 31.80 | 32.02 | 18,033,674 | +0.22(+0.69%) |
May 02, 2013 | 31.70 | 31.81 | 31.62 | 31.80 | 19,435,084 | +0.29(+0.92%) |