Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.07 | 33.14 | 32.96 | 33.10 | 7,107,797 | +0.04(+0.11%) |
May 29, 2014 | 32.98 | 33.07 | 32.90 | 33.06 | 5,329,802 | +0.19(+0.59%) |
May 28, 2014 | 32.97 | 33.00 | 32.84 | 32.87 | 7,744,280 | -0.09(-0.27%) |
May 27, 2014 | 32.75 | 32.96 | 32.75 | 32.96 | 6,484,384 | +0.28(+0.86%) |
May 23, 2014 | 32.48 | 32.68 | 32.68 | 32.68 | 3,784,888 | +0.18(+0.57%) |
May 22, 2014 | 32.34 | 32.51 | 32.30 | 32.49 | 2,127,828 | +0.15(+0.46%) |
May 21, 2014 | 32.15 | 32.35 | 32.15 | 32.34 | 4,755,131 | +0.22(+0.68%) |
May 20, 2014 | 32.34 | 32.37 | 32.02 | 32.12 | 4,841,927 | -0.18(-0.57%) |
May 19, 2014 | 31.98 | 32.35 | 31.98 | 32.31 | 3,769,372 | +0.21(+0.65%) |
May 16, 2014 | 31.89 | 32.12 | 31.79 | 32.10 | 6,632,105 | +0.20(+0.63%) |
May 15, 2014 | 32.14 | 32.17 | 31.77 | 31.90 | 8,308,814 | -0.19(-0.60%) |
May 14, 2014 | 32.19 | 32.25 | 32.02 | 32.09 | 5,744,137 | -0.15(-0.46%) |
May 13, 2014 | 32.26 | 32.33 | 32.16 | 32.24 | 6,563,861 | +0.02(+0.05%) |
May 12, 2014 | 31.94 | 32.24 | 31.92 | 32.22 | 6,391,807 | +0.43(+1.35%) |
May 09, 2014 | 31.73 | 31.81 | 31.56 | 31.79 | 8,500,361 | +0.04(+0.11%) |
May 08, 2014 | 31.59 | 32.04 | 31.54 | 31.76 | 4,328,066 | +0.09(+0.28%) |
May 07, 2014 | 31.70 | 31.75 | 31.31 | 31.67 | 7,801,196 | +0.02(+0.06%) |
May 06, 2014 | 31.95 | 31.95 | 31.64 | 31.65 | 5,370,778 | -0.36(-1.12%) |
May 05, 2014 | 31.77 | 32.01 | 31.65 | 32.01 | 4,664,958 | +0.17(+0.52%) |
May 02, 2014 | 32.01 | 32.02 | 31.82 | 31.84 | 7,679,373 | -0.09(-0.27%) |
May 01, 2014 | 31.89 | 32.09 | 31.85 | 31.93 | 5,688,192 | +0.04(+0.11%) |
Apr 30, 2014 | 31.76 | 31.98 | 31.67 | 31.90 | 10,473,865 | +0.10(+0.30%) |
Apr 29, 2014 | 31.66 | 31.87 | 31.60 | 31.80 | 6,257,802 | +0.22(+0.69%) |
Apr 28, 2014 | 31.39 | 31.69 | 31.17 | 31.58 | 13,790,181 | +0.30(+0.95%) |
Apr 25, 2014 | 31.49 | 31.57 | 31.21 | 31.28 | 7,315,910 | -0.40(-1.27%) |
Apr 24, 2014 | 31.96 | 31.97 | 31.48 | 31.69 | 5,725,915 | +0.25(+0.78%) |
Apr 23, 2014 | 31.73 | 31.73 | 31.43 | 31.44 | 13,038,769 | -0.34(-1.07%) |
Apr 22, 2014 | 31.67 | 31.85 | 31.61 | 31.78 | 6,260,544 | +0.13(+0.41%) |
Apr 21, 2014 | 31.56 | 31.69 | 31.47 | 31.65 | 4,029,339 | +0.12(+0.39%) |
Apr 17, 2014 | 31.42 | 31.53 | 31.53 | 31.53 | 9,006,780 | -0.04(-0.14%) |
Apr 16, 2014 | 31.44 | 31.58 | 31.22 | 31.57 | 15,994,803 | +0.31(+0.98%) |
Apr 15, 2014 | 31.16 | 31.35 | 30.74 | 31.27 | 9,815,342 | +0.16(+0.51%) |
Apr 14, 2014 | 31.00 | 31.22 | 30.89 | 31.11 | 5,704,970 | +0.31(+0.99%) |
Apr 11, 2014 | 30.94 | 31.19 | 30.78 | 30.80 | 16,289,181 | -0.35(-1.12%) |
Apr 10, 2014 | 31.89 | 31.94 | 31.10 | 31.15 | 9,239,958 | -0.74(-2.31%) |
Apr 09, 2014 | 31.57 | 31.90 | 31.48 | 31.89 | 7,607,167 | +0.42(+1.33%) |
Apr 08, 2014 | 31.25 | 31.51 | 31.15 | 31.47 | 8,376,009 | +0.28(+0.90%) |
Apr 07, 2014 | 31.30 | 31.48 | 31.07 | 31.19 | 12,742,267 | -0.25(-0.78%) |
Apr 04, 2014 | 32.21 | 32.26 | 31.35 | 31.43 | 11,538,441 | -0.61(-1.91%) |
Apr 03, 2014 | 32.25 | 32.32 | 31.95 | 32.05 | 8,870,639 | -0.16(-0.49%) |
Apr 02, 2014 | 32.27 | 32.30 | 32.08 | 32.20 | 12,004,195 | +0.02(+0.05%) |
Apr 01, 2014 | 31.87 | 32.19 | 31.86 | 32.19 | 8,026,900 | +0.38(+1.18%) |
Mar 31, 2014 | 31.77 | 31.93 | 31.72 | 31.81 | 8,321,820 | +0.25(+0.78%) |
Mar 28, 2014 | 31.54 | 31.77 | 31.43 | 31.56 | 7,263,099 | +0.12(+0.39%) |
Mar 27, 2014 | 31.54 | 31.59 | 31.28 | 31.44 | 14,772,751 | -0.11(-0.36%) |
Mar 26, 2014 | 32.09 | 32.14 | 31.55 | 31.56 | 8,585,505 | -0.39(-1.21%) |
Mar 25, 2014 | 31.81 | 32.01 | 31.69 | 31.94 | 8,714,875 | +0.19(+0.61%) |
Mar 24, 2014 | 31.87 | 31.99 | 31.49 | 31.75 | 11,831,974 | -0.03(-0.08%) |
Mar 21, 2014 | 32.08 | 32.15 | 31.71 | 31.77 | 10,410,034 | -0.16(-0.50%) |
Mar 20, 2014 | 31.66 | 32.02 | 31.60 | 31.93 | 6,759,646 | +0.24(+0.77%) |
Mar 19, 2014 | 31.76 | 31.91 | 31.49 | 31.69 | 8,900,208 | -0.13(-0.41%) |
Mar 18, 2014 | 31.43 | 31.86 | 31.43 | 31.82 | 7,850,313 | +0.41(+1.30%) |
Mar 17, 2014 | 31.25 | 31.50 | 31.19 | 31.41 | 18,872,740 | +0.37(+1.18%) |
Mar 14, 2014 | 31.18 | 31.28 | 31.02 | 31.05 | 10,259,928 | -0.19(-0.61%) |
Mar 13, 2014 | 31.75 | 31.76 | 31.12 | 31.24 | 10,784,507 | -0.43(-1.35%) |
Mar 12, 2014 | 31.48 | 31.70 | 31.38 | 31.66 | 7,293,216 | +0.05(+0.17%) |
Mar 11, 2014 | 31.73 | 31.85 | 31.52 | 31.61 | 10,853,061 | -0.07(-0.22%) |
Mar 10, 2014 | 31.72 | 31.78 | 31.56 | 31.68 | 8,673,518 | -0.05(-0.16%) |
Mar 07, 2014 | 31.92 | 31.93 | 31.60 | 31.73 | 8,260,212 | -0.10(-0.30%) |
Mar 06, 2014 | 31.83 | 31.89 | 31.76 | 31.83 | 9,944,463 | +0.04(+0.14%) |
Mar 05, 2014 | 31.81 | 31.85 | 31.73 | 31.79 | 10,249,530 | +0.04(+0.14%) |
Mar 04, 2014 | 31.67 | 31.83 | 31.63 | 31.74 | 13,318,431 | +0.41(+1.31%) |
Mar 03, 2014 | 31.28 | 31.41 | 31.08 | 31.33 | 10,360,028 | -0.34(-1.07%) |
Feb 28, 2014 | 31.62 | 31.76 | 31.32 | 31.67 | 11,133,530 | +0.03(+0.11%) |
Feb 27, 2014 | 31.38 | 31.66 | 31.35 | 31.64 | 6,253,678 | +0.25(+0.81%) |
Feb 26, 2014 | 31.38 | 31.51 | 31.26 | 31.39 | 6,680,184 | +0.03(+0.08%) |
Feb 25, 2014 | 31.50 | 31.51 | 31.28 | 31.36 | 6,439,697 | -0.09(-0.28%) |
Feb 24, 2014 | 31.32 | 31.60 | 31.32 | 31.45 | 9,003,059 | +0.12(+0.39%) |
Feb 21, 2014 | 31.54 | 31.59 | 31.32 | 31.32 | 7,313,545 | -0.12(-0.39%) |
Feb 20, 2014 | 31.34 | 31.52 | 31.20 | 31.45 | 7,685,695 | +0.10(+0.33%) |
Feb 19, 2014 | 31.39 | 31.52 | 31.27 | 31.34 | 9,883,384 | -0.10(-0.33%) |
Feb 18, 2014 | 31.46 | 31.52 | 31.36 | 31.45 | 6,824,489 | +0.02(+0.06%) |
Feb 14, 2014 | 31.34 | 31.43 | 31.43 | 31.43 | 14,203,937 | +0.06(+0.19%) |
Feb 13, 2014 | 30.97 | 31.39 | 30.93 | 31.37 | 7,935,324 | +0.23(+0.73%) |
Feb 12, 2014 | 31.10 | 31.19 | 31.07 | 31.14 | 9,234,631 | +0.12(+0.39%) |
Feb 11, 2014 | 30.78 | 31.10 | 30.74 | 31.02 | 8,081,064 | +0.37(+1.22%) |
Feb 10, 2014 | 30.58 | 30.70 | 30.51 | 30.64 | 7,756,696 | +0.06(+0.20%) |
Feb 07, 2014 | 30.37 | 30.59 | 30.24 | 30.58 | 12,010,103 | +0.41(+1.36%) |
Feb 06, 2014 | 29.87 | 30.18 | 29.87 | 30.17 | 10,489,285 | +0.33(+1.11%) |
Feb 05, 2014 | 29.76 | 29.93 | 29.56 | 29.84 | 10,562,099 | +0.03(+0.09%) |
Feb 04, 2014 | 29.76 | 29.90 | 29.67 | 29.82 | 6,571,001 | +0.11(+0.38%) |
Feb 03, 2014 | 30.27 | 30.38 | 29.59 | 29.70 | 18,334,012 | -0.64(-2.10%) |
Jan 31, 2014 | 30.03 | 30.49 | 30.03 | 30.34 | 12,559,543 | +0.07(+0.23%) |
Jan 30, 2014 | 30.26 | 30.37 | 30.10 | 30.27 | 9,547,537 | +0.37(+1.22%) |
Jan 29, 2014 | 29.89 | 30.08 | 29.79 | 29.90 | 12,875,745 | -0.24(-0.78%) |
Jan 28, 2014 | 30.05 | 30.19 | 29.96 | 30.14 | 15,086,529 | -0.18(-0.60%) |
Jan 27, 2014 | 30.65 | 30.67 | 30.17 | 30.32 | 9,188,005 | -0.29(-0.94%) |
Jan 24, 2014 | 31.08 | 31.13 | 30.60 | 30.61 | 17,785,036 | -0.60(-1.93%) |
Jan 23, 2014 | 31.13 | 31.21 | 31.00 | 31.21 | 7,366,414 | -0.06(-0.20%) |
Jan 22, 2014 | 31.27 | 31.32 | 31.19 | 31.27 | 4,838,445 | -0.03(-0.11%) |
Jan 21, 2014 | 31.39 | 31.39 | 31.05 | 31.31 | 7,223,503 | +0.16(+0.50%) |
Jan 17, 2014 | 31.27 | 31.15 | 31.15 | 31.15 | 7,274,750 | -0.17(-0.56%) |
Jan 16, 2014 | 31.35 | 31.37 | 31.25 | 31.32 | 7,922,287 | -0.01(-0.03%) |
Jan 15, 2014 | 30.96 | 31.41 | 30.96 | 31.33 | 11,102,539 | +0.37(+1.21%) |
Jan 14, 2014 | 30.57 | 30.98 | 30.53 | 30.96 | 7,367,323 | +0.51(+1.69%) |
Jan 13, 2014 | 30.75 | 30.90 | 30.35 | 30.44 | 7,393,971 | -0.33(-1.08%) |
Jan 10, 2014 | 30.80 | 30.86 | 30.62 | 30.78 | 14,873,898 | +0.06(+0.20%) |
Jan 09, 2014 | 31.05 | 31.05 | 30.64 | 30.71 | 7,252,918 | -0.20(-0.65%) |
Jan 08, 2014 | 30.93 | 31.02 | 30.81 | 30.91 | 5,389,860 | +0.00(+0.00%) |
Jan 07, 2014 | 30.78 | 30.96 | 30.71 | 30.91 | 8,219,250 | +0.28(+0.91%) |
Jan 06, 2014 | 30.65 | 30.75 | 30.52 | 30.64 | 5,192,782 | -0.05(-0.17%) |
Jan 03, 2014 | 30.91 | 30.91 | 30.67 | 30.69 | 5,973,380 | -0.15(-0.48%) |
Jan 02, 2014 | 31.04 | 31.04 | 30.78 | 30.84 | 9,815,439 | -0.30(-0.98%) |
Dec 31, 2013 | 31.01 | 31.14 | 31.14 | 31.14 | 7,855,473 | +0.20(+0.65%) |
Dec 30, 2013 | 30.98 | 30.99 | 30.90 | 30.94 | 5,323,818 | -0.06(-0.20%) |
Dec 27, 2013 | 31.11 | 31.11 | 30.97 | 31.00 | 4,389,805 | -0.03(-0.08%) |
Dec 26, 2013 | 31.01 | 31.06 | 30.96 | 31.03 | 4,108,576 | +0.08(+0.25%) |
Dec 24, 2013 | 30.87 | 30.95 | 30.86 | 30.95 | 3,000,090 | +0.09(+0.28%) |
Dec 23, 2013 | 30.74 | 30.87 | 30.67 | 30.86 | 8,361,220 | +0.40(+1.32%) |
Dec 20, 2013 | 30.32 | 30.53 | 30.27 | 30.46 | 10,130,398 | +0.24(+0.78%) |
Dec 19, 2013 | 30.16 | 30.28 | 30.11 | 30.23 | 9,989,481 | +0.05(+0.17%) |
Dec 18, 2013 | 29.91 | 30.19 | 29.51 | 30.17 | 19,575,344 | +0.23(+0.78%) |
Dec 17, 2013 | 29.92 | 30.03 | 29.90 | 29.94 | 6,315,240 | -0.01(-0.03%) |
Dec 16, 2013 | 29.81 | 30.02 | 29.77 | 29.95 | 6,935,302 | +0.29(+0.99%) |
Dec 13, 2013 | 29.84 | 29.90 | 29.65 | 29.65 | 5,596,846 | -0.10(-0.32%) |
Dec 12, 2013 | 29.96 | 29.96 | 29.74 | 29.75 | 6,347,086 | -0.20(-0.67%) |
Dec 11, 2013 | 30.27 | 30.33 | 29.90 | 29.95 | 8,670,407 | -0.28(-0.92%) |
Dec 10, 2013 | 30.26 | 30.29 | 30.19 | 30.23 | 9,347,164 | -0.06(-0.20%) |
Dec 09, 2013 | 30.28 | 30.37 | 30.22 | 30.29 | 4,610,803 | +0.10(+0.32%) |
Dec 06, 2013 | 30.19 | 30.26 | 30.10 | 30.19 | 5,072,734 | +0.21(+0.69%) |
Dec 05, 2013 | 30.16 | 30.16 | 29.94 | 29.98 | 4,923,299 | -0.10(-0.32%) |
Dec 04, 2013 | 29.97 | 30.19 | 29.88 | 30.08 | 7,581,928 | +0.03(+0.09%) |
Dec 03, 2013 | 29.88 | 30.09 | 29.88 | 30.05 | 6,606,262 | +0.07(+0.23%) |
Dec 02, 2013 | 30.10 | 30.16 | 29.91 | 29.98 | 5,699,378 | -0.10(-0.32%) |
Nov 29, 2013 | 30.01 | 30.16 | 30.00 | 30.08 | 4,882,065 | +0.12(+0.41%) |
Nov 27, 2013 | 29.78 | 29.97 | 29.78 | 29.96 | 7,618,295 | +0.23(+0.79%) |
Nov 26, 2013 | 29.63 | 29.80 | 29.60 | 29.72 | 6,130,990 | +0.10(+0.35%) |
Nov 25, 2013 | 29.67 | 29.70 | 29.55 | 29.62 | 10,579,395 | +0.00(+0.00%) |
Nov 22, 2013 | 29.68 | 29.68 | 29.58 | 29.62 | 3,587,933 | -0.06(-0.20%) |
Nov 21, 2013 | 29.51 | 29.69 | 29.51 | 29.68 | 6,217,681 | +0.25(+0.85%) |
Nov 20, 2013 | 29.55 | 29.70 | 29.36 | 29.43 | 4,972,526 | -0.10(-0.32%) |
Nov 19, 2013 | 29.59 | 29.74 | 29.47 | 29.52 | 5,131,378 | -0.10(-0.35%) |
Nov 18, 2013 | 29.79 | 29.80 | 29.57 | 29.63 | 6,043,340 | -0.11(-0.38%) |
Nov 15, 2013 | 29.66 | 29.77 | 29.64 | 29.74 | 8,888,004 | +0.06(+0.22%) |
Nov 14, 2013 | 29.57 | 29.70 | 29.52 | 29.67 | 9,778,618 | -0.08(-0.28%) |
Nov 13, 2013 | 29.38 | 29.77 | 29.36 | 29.76 | 7,780,244 | +0.25(+0.85%) |
Nov 12, 2013 | 29.30 | 29.57 | 29.30 | 29.51 | 5,431,853 | +0.08(+0.27%) |
Nov 11, 2013 | 29.38 | 29.45 | 29.31 | 29.43 | 9,005,141 | +0.03(+0.12%) |
Nov 08, 2013 | 29.19 | 29.41 | 29.05 | 29.39 | 10,319,189 | +0.26(+0.91%) |
Nov 07, 2013 | 29.51 | 29.57 | 29.10 | 29.13 | 12,150,510 | -0.39(-1.31%) |
Nov 06, 2013 | 29.37 | 29.52 | 29.33 | 29.51 | 6,046,779 | +0.29(+1.01%) |
Nov 05, 2013 | 29.18 | 29.31 | 29.12 | 29.22 | 5,203,723 | -0.08(-0.27%) |
Nov 04, 2013 | 29.27 | 29.32 | 29.18 | 29.30 | 6,431,778 | +0.11(+0.39%) |
Nov 01, 2013 | 29.30 | 29.35 | 29.07 | 29.18 | 5,345,937 | +0.01(+0.03%) |
Oct 31, 2013 | 29.21 | 29.34 | 29.14 | 29.18 | 33,114,732 | -0.10(-0.33%) |
Oct 30, 2013 | 29.39 | 29.41 | 29.15 | 29.27 | 6,429,288 | -0.06(-0.19%) |
Oct 29, 2013 | 29.31 | 29.40 | 29.19 | 29.33 | 5,737,872 | +0.19(+0.64%) |
Oct 28, 2013 | 29.12 | 29.17 | 29.00 | 29.14 | 5,776,798 | +0.10(+0.33%) |
Oct 25, 2013 | 29.11 | 29.17 | 28.96 | 29.05 | 3,899,790 | +0.15(+0.51%) |
Oct 24, 2013 | 28.86 | 28.99 | 28.79 | 28.90 | 4,074,536 | +0.07(+0.24%) |
Oct 23, 2013 | 28.83 | 28.89 | 28.70 | 28.83 | 5,920,475 | -0.14(-0.48%) |
Oct 22, 2013 | 29.08 | 29.11 | 28.81 | 28.97 | 18,865,344 | -0.01(-0.03%) |
Oct 21, 2013 | 28.94 | 29.05 | 28.92 | 28.98 | 6,227,624 | +0.16(+0.54%) |
Oct 18, 2013 | 28.63 | 28.84 | 28.53 | 28.82 | 9,151,400 | +0.49(+1.71%) |
Oct 17, 2013 | 28.14 | 28.36 | 28.08 | 28.34 | 8,559,031 | +0.01(+0.03%) |
Oct 16, 2013 | 28.18 | 28.37 | 28.16 | 28.33 | 9,447,204 | +0.27(+0.96%) |
Oct 15, 2013 | 28.16 | 28.30 | 28.05 | 28.06 | 8,361,437 | -0.17(-0.61%) |
Oct 14, 2013 | 27.97 | 28.26 | 27.93 | 28.23 | 8,228,646 | +0.10(+0.34%) |
Oct 11, 2013 | 27.85 | 28.14 | 27.82 | 28.14 | 10,274,608 | +0.23(+0.84%) |
Oct 10, 2013 | 27.68 | 27.94 | 27.66 | 27.90 | 9,462,949 | +0.46(+1.67%) |
Oct 09, 2013 | 27.42 | 27.55 | 27.21 | 27.44 | 11,844,704 | +0.10(+0.38%) |
Oct 08, 2013 | 27.76 | 27.80 | 27.31 | 27.34 | 9,333,589 | -0.44(-1.59%) |
Oct 07, 2013 | 27.70 | 27.94 | 27.69 | 27.78 | 5,268,157 | -0.12(-0.44%) |
Oct 04, 2013 | 27.76 | 27.94 | 27.75 | 27.90 | 6,159,771 | +0.11(+0.41%) |
Oct 03, 2013 | 28.05 | 28.06 | 27.65 | 27.79 | 7,488,169 | -0.24(-0.87%) |
Oct 02, 2013 | 27.87 | 28.07 | 27.82 | 28.03 | 9,369,327 | +0.01(+0.03%) |
Oct 01, 2013 | 27.81 | 28.08 | 27.78 | 28.02 | 9,430,845 | +0.24(+0.87%) |
Sep 30, 2013 | 27.66 | 27.88 | 27.58 | 27.78 | 8,675,546 | -0.17(-0.62%) |
Sep 27, 2013 | 27.96 | 28.01 | 27.86 | 27.95 | 7,150,179 | -0.17(-0.62%) |
Sep 26, 2013 | 28.14 | 28.26 | 28.04 | 28.13 | 5,841,327 | +0.10(+0.37%) |
Sep 25, 2013 | 28.10 | 28.14 | 27.95 | 28.02 | 5,295,313 | -0.04(-0.15%) |
Sep 24, 2013 | 28.14 | 28.20 | 27.96 | 28.07 | 5,475,539 | -0.12(-0.43%) |
Sep 23, 2013 | 28.28 | 28.35 | 28.04 | 28.19 | 9,276,886 | +0.08(+0.29%) |
Sep 20, 2013 | 28.40 | 28.42 | 28.07 | 28.11 | 8,972,561 | -0.20(-0.71%) |
Sep 19, 2013 | 28.33 | 28.40 | 28.29 | 28.31 | 7,694,983 | +0.02(+0.08%) |
Sep 18, 2013 | 28.02 | 28.32 | 27.95 | 28.28 | 10,227,710 | +0.35(+1.26%) |
Sep 17, 2013 | 27.84 | 27.99 | 27.83 | 27.93 | 7,418,755 | +0.14(+0.50%) |
Sep 16, 2013 | 28.02 | 27.95 | 27.72 | 27.79 | 9,518,880 | -0.04(-0.14%) |
Sep 13, 2013 | 27.86 | 27.89 | 27.74 | 27.83 | 4,625,498 | +0.03(+0.09%) |
Sep 12, 2013 | 27.80 | 27.91 | 27.73 | 27.81 | 7,014,192 | +0.02(+0.08%) |
Sep 11, 2013 | 27.68 | 27.85 | 27.66 | 27.78 | 10,815,927 | -0.13(-0.46%) |
Sep 10, 2013 | 27.91 | 27.98 | 27.81 | 27.91 | 7,851,064 | +0.17(+0.62%) |
Sep 09, 2013 | 27.58 | 27.80 | 27.55 | 27.74 | 6,622,233 | +0.33(+1.20%) |
Sep 06, 2013 | 27.48 | 27.53 | 27.19 | 27.41 | 5,960,220 | +0.02(+0.06%) |
Sep 05, 2013 | 27.41 | 27.49 | 27.35 | 27.40 | 4,304,291 | +0.01(+0.05%) |
Sep 04, 2013 | 27.18 | 27.42 | 27.15 | 27.38 | 8,296,629 | +0.26(+0.97%) |
Sep 03, 2013 | 27.21 | 27.32 | 27.02 | 27.12 | 8,570,275 | +0.03(+0.10%) |
Aug 30, 2013 | 27.28 | 27.28 | 27.02 | 27.09 | 8,311,365 | -0.13(-0.48%) |
Aug 29, 2013 | 27.13 | 27.36 | 27.09 | 27.22 | 5,548,625 | +0.15(+0.54%) |
Aug 28, 2013 | 27.02 | 27.21 | 27.01 | 27.08 | 5,215,902 | +0.02(+0.06%) |
Aug 27, 2013 | 27.28 | 27.38 | 27.00 | 27.06 | 7,951,910 | -0.48(-1.75%) |
Aug 26, 2013 | 27.65 | 27.78 | 27.53 | 27.54 | 7,877,089 | -0.13(-0.47%) |
Aug 23, 2013 | 27.71 | 27.73 | 27.59 | 27.67 | 5,878,463 | +0.20(+0.72%) |
Aug 22, 2013 | 27.43 | 27.51 | 27.30 | 27.47 | 7,010,505 | +0.12(+0.44%) |
Aug 21, 2013 | 27.41 | 27.56 | 27.28 | 27.35 | 7,029,837 | -0.06(-0.22%) |
Aug 20, 2013 | 27.45 | 27.54 | 27.34 | 27.41 | 3,796,941 | +0.04(+0.16%) |
Aug 19, 2013 | 27.47 | 27.65 | 27.37 | 27.37 | 5,573,939 | -0.08(-0.30%) |
Aug 16, 2013 | 27.48 | 27.59 | 27.41 | 27.45 | 8,385,597 | -0.03(-0.11%) |
Aug 15, 2013 | 27.65 | 27.65 | 27.43 | 27.48 | 8,153,985 | -0.45(-1.61%) |
Aug 14, 2013 | 27.95 | 28.02 | 27.84 | 27.93 | 6,129,914 | -0.03(-0.09%) |
Aug 13, 2013 | 27.80 | 28.01 | 27.67 | 27.96 | 5,464,912 | +0.19(+0.68%) |
Aug 12, 2013 | 27.43 | 27.79 | 27.43 | 27.77 | 5,775,061 | +0.18(+0.66%) |
Aug 09, 2013 | 27.68 | 27.74 | 27.50 | 27.59 | 4,253,027 | -0.14(-0.51%) |
Aug 08, 2013 | 27.77 | 27.79 | 27.56 | 27.73 | 5,862,456 | +0.09(+0.33%) |
Aug 07, 2013 | 27.65 | 27.72 | 27.53 | 27.64 | 6,084,361 | -0.07(-0.25%) |
Aug 06, 2013 | 27.85 | 27.85 | 27.63 | 27.71 | 5,431,032 | -0.15(-0.53%) |
Aug 05, 2013 | 27.73 | 27.89 | 27.72 | 27.85 | 5,063,445 | +0.06(+0.22%) |
Aug 02, 2013 | 27.67 | 27.81 | 27.62 | 27.79 | 5,137,977 | +0.12(+0.44%) |
Aug 01, 2013 | 27.56 | 27.70 | 27.55 | 27.67 | 8,978,553 | +0.29(+1.07%) |
Jul 31, 2013 | 27.53 | 27.63 | 27.34 | 27.38 | 7,928,137 | -0.09(-0.35%) |
Jul 30, 2013 | 27.44 | 27.59 | 27.41 | 27.47 | 6,445,140 | +0.14(+0.50%) |
Jul 29, 2013 | 27.32 | 27.42 | 27.28 | 27.34 | 4,609,851 | -0.04(-0.16%) |
Jul 26, 2013 | 27.18 | 27.38 | 27.11 | 27.38 | 6,984,981 | +0.08(+0.28%) |
Jul 25, 2013 | 27.26 | 27.34 | 27.17 | 27.30 | 5,596,219 | +0.02(+0.06%) |
Jul 24, 2013 | 27.40 | 27.42 | 27.23 | 27.28 | 6,711,852 | +0.18(+0.67%) |
Jul 23, 2013 | 27.25 | 27.29 | 27.09 | 27.10 | 5,313,095 | -0.11(-0.41%) |
Jul 22, 2013 | 27.15 | 27.25 | 27.13 | 27.21 | 5,839,484 | +0.08(+0.30%) |
Jul 19, 2013 | 27.32 | 27.34 | 27.07 | 27.13 | 15,761,048 | -0.47(-1.70%) |
Jul 18, 2013 | 27.69 | 27.74 | 27.54 | 27.60 | 4,943,563 | -0.07(-0.25%) |
Jul 17, 2013 | 27.73 | 27.78 | 27.62 | 27.67 | 5,319,395 | +0.02(+0.08%) |
Jul 16, 2013 | 27.61 | 27.67 | 27.56 | 27.65 | 5,764,677 | +0.02(+0.08%) |
Jul 15, 2013 | 27.57 | 27.65 | 27.46 | 27.63 | 5,273,106 | +0.08(+0.28%) |
Jul 12, 2013 | 27.56 | 27.59 | 27.45 | 27.55 | 8,354,638 | +0.02(+0.06%) |
Jul 11, 2013 | 27.35 | 27.56 | 27.33 | 27.53 | 11,965,039 | +0.46(+1.69%) |
Jul 10, 2013 | 26.98 | 27.16 | 26.97 | 27.08 | 10,246,551 | +0.09(+0.32%) |
Jul 09, 2013 | 27.00 | 27.03 | 26.92 | 26.99 | 14,450,541 | +0.10(+0.38%) |
Jul 08, 2013 | 27.04 | 27.07 | 26.81 | 26.89 | 9,073,258 | -0.02(-0.06%) |
Jul 05, 2013 | 26.89 | 26.92 | 26.62 | 26.90 | 16,461,533 | +0.17(+0.65%) |
Jul 03, 2013 | 26.51 | 26.85 | 26.51 | 26.73 | 13,440,180 | +0.16(+0.58%) |
Jul 02, 2013 | 26.52 | 26.76 | 26.42 | 26.58 | 16,798,872 | +0.04(+0.16%) |
Jul 01, 2013 | 26.59 | 26.74 | 26.51 | 26.53 | 11,098,403 | +0.14(+0.54%) |
Jun 28, 2013 | 26.29 | 26.53 | 26.20 | 26.39 | 10,599,088 | -0.12(-0.44%) |
Jun 27, 2013 | 26.53 | 26.65 | 26.49 | 26.51 | 7,584,309 | +0.13(+0.49%) |
Jun 26, 2013 | 26.48 | 26.49 | 26.30 | 26.38 | 23,723,710 | +0.16(+0.59%) |
Jun 25, 2013 | 26.27 | 26.33 | 26.06 | 26.22 | 9,577,144 | +0.22(+0.83%) |
Jun 24, 2013 | 26.09 | 26.19 | 25.83 | 26.01 | 12,963,243 | -0.32(-1.21%) |
Jun 21, 2013 | 26.52 | 26.56 | 26.14 | 26.33 | 14,036,293 | -0.16(-0.60%) |
Jun 20, 2013 | 26.80 | 26.93 | 26.43 | 26.49 | 18,381,854 | -0.60(-2.22%) |
Jun 19, 2013 | 27.43 | 27.44 | 27.07 | 27.09 | 13,072,994 | -0.32(-1.16%) |
Jun 18, 2013 | 27.24 | 27.47 | 27.22 | 27.40 | 7,359,924 | +0.21(+0.79%) |
Jun 17, 2013 | 27.11 | 27.35 | 27.08 | 27.19 | 7,673,894 | +0.25(+0.92%) |
Jun 14, 2013 | 27.11 | 27.20 | 26.92 | 26.94 | 6,731,481 | -0.20(-0.74%) |
Jun 13, 2013 | 26.79 | 27.20 | 26.74 | 27.14 | 8,862,214 | +0.30(+1.14%) |
Jun 12, 2013 | 27.16 | 27.22 | 26.78 | 26.84 | 10,425,701 | -0.18(-0.67%) |
Jun 11, 2013 | 27.05 | 27.29 | 26.98 | 27.02 | 8,511,687 | -0.28(-1.04%) |
Jun 10, 2013 | 27.34 | 27.41 | 27.26 | 27.30 | 7,444,031 | +0.06(+0.22%) |
Jun 07, 2013 | 27.13 | 27.27 | 26.99 | 27.24 | 7,584,189 | +0.25(+0.92%) |
Jun 06, 2013 | 26.94 | 27.04 | 26.71 | 26.99 | 17,155,482 | +0.06(+0.22%) |
Jun 05, 2013 | 27.13 | 27.20 | 26.90 | 26.93 | 9,233,421 | -0.27(-0.98%) |
Jun 04, 2013 | 27.34 | 27.49 | 27.12 | 27.20 | 10,801,618 | -0.12(-0.44%) |