Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 31.85 | 32.15 | 31.75 | 32.08 | 17,467,820 | +0.25(+0.80%) |
Jun 27, 2014 | 31.67 | 31.90 | 31.57 | 31.82 | 10,612,185 | +0.12(+0.39%) |
Jun 26, 2014 | 31.61 | 31.73 | 31.50 | 31.70 | 17,864,234 | +0.09(+0.30%) |
Jun 25, 2014 | 31.42 | 31.65 | 31.40 | 31.61 | 16,752,393 | +0.12(+0.37%) |
Jun 24, 2014 | 31.42 | 31.59 | 31.39 | 31.49 | 12,688,803 | +0.09(+0.30%) |
Jun 23, 2014 | 31.59 | 31.62 | 31.25 | 31.40 | 12,942,812 | -0.11(-0.35%) |
Jun 20, 2014 | 31.74 | 31.78 | 31.48 | 31.50 | 13,247,481 | -0.19(-0.61%) |
Jun 19, 2014 | 31.45 | 31.74 | 31.42 | 31.70 | 30,914,874 | +0.26(+0.82%) |
Jun 18, 2014 | 30.73 | 31.44 | 30.71 | 31.44 | 49,864,320 | +0.70(+2.27%) |
Jun 17, 2014 | 30.72 | 30.80 | 30.56 | 30.74 | 15,900,722 | -0.04(-0.14%) |
Jun 16, 2014 | 30.61 | 31.04 | 30.55 | 30.78 | 26,763,774 | +0.21(+0.68%) |
Jun 13, 2014 | 30.35 | 30.63 | 30.22 | 30.58 | 11,712,431 | +0.19(+0.64%) |
Jun 12, 2014 | 30.22 | 30.48 | 29.92 | 30.38 | 23,095,036 | +0.09(+0.31%) |
Jun 11, 2014 | 30.64 | 30.64 | 30.27 | 30.29 | 14,332,932 | -0.39(-1.27%) |
Jun 10, 2014 | 30.70 | 30.84 | 30.64 | 30.68 | 12,047,273 | -0.28(-0.91%) |
Jun 06, 2014 | 31.09 | 31.24 | 30.94 | 30.96 | 11,254,205 | -0.11(-0.35%) |
Jun 05, 2014 | 30.78 | 31.11 | 30.76 | 31.07 | 11,709,425 | +0.26(+0.84%) |
Jun 04, 2014 | 30.77 | 30.83 | 30.63 | 30.81 | 9,783,918 | -0.01(-0.05%) |
Jun 03, 2014 | 30.65 | 30.87 | 30.62 | 30.82 | 11,137,688 | +0.11(+0.37%) |
Jun 02, 2014 | 30.63 | 30.77 | 30.57 | 30.71 | 10,082,231 | -0.01(-0.02%) |
May 30, 2014 | 30.42 | 30.73 | 30.42 | 30.71 | 11,520,558 | +0.20(+0.66%) |
May 29, 2014 | 30.42 | 30.52 | 30.29 | 30.51 | 13,660,393 | +0.09(+0.28%) |
May 28, 2014 | 30.25 | 30.45 | 30.21 | 30.43 | 17,433,894 | +0.18(+0.59%) |
May 27, 2014 | 30.28 | 30.43 | 30.20 | 30.25 | 13,155,531 | +0.24(+0.79%) |
May 23, 2014 | 30.01 | 30.01 | 30.01 | 30.01 | 12,398,014 | -0.08(-0.25%) |
May 22, 2014 | 29.85 | 30.17 | 29.84 | 30.08 | 5,166,978 | +0.25(+0.83%) |
May 21, 2014 | 29.90 | 29.91 | 29.74 | 29.84 | 9,607,104 | +0.02(+0.07%) |
May 20, 2014 | 29.81 | 30.00 | 29.63 | 29.81 | 15,009,681 | +0.00(+0.00%) |
May 19, 2014 | 30.20 | 30.25 | 29.79 | 29.81 | 18,729,552 | -0.47(-1.54%) |
May 16, 2014 | 30.22 | 30.31 | 30.08 | 30.28 | 14,042,655 | +0.09(+0.31%) |
May 15, 2014 | 30.32 | 30.47 | 30.16 | 30.19 | 16,089,784 | -0.12(-0.40%) |
May 14, 2014 | 30.22 | 30.50 | 30.12 | 30.31 | 27,987,750 | +0.15(+0.50%) |
May 13, 2014 | 30.15 | 30.30 | 30.03 | 30.16 | 12,007,049 | +0.07(+0.24%) |
May 12, 2014 | 30.43 | 30.47 | 30.05 | 30.09 | 18,945,564 | -0.28(-0.92%) |
May 09, 2014 | 30.78 | 30.89 | 30.35 | 30.37 | 16,941,386 | -0.45(-1.47%) |
May 08, 2014 | 31.15 | 31.17 | 30.75 | 30.82 | 21,097,724 | -0.34(-1.08%) |
May 07, 2014 | 30.73 | 31.18 | 30.70 | 31.16 | 18,900,262 | +0.50(+1.62%) |
May 06, 2014 | 30.76 | 30.86 | 30.64 | 30.66 | 14,673,987 | -0.15(-0.49%) |
May 05, 2014 | 30.51 | 30.84 | 30.50 | 30.81 | 20,754,510 | +0.27(+0.89%) |
May 02, 2014 | 30.96 | 31.01 | 30.40 | 30.54 | 38,870,288 | -0.64(-2.05%) |
May 01, 2014 | 31.05 | 31.27 | 30.84 | 31.18 | 26,306,546 | +0.13(+0.42%) |
Apr 30, 2014 | 30.98 | 31.26 | 30.98 | 31.05 | 30,375,994 | +0.05(+0.16%) |
Apr 29, 2014 | 31.09 | 31.23 | 30.91 | 31.00 | 24,306,096 | -0.13(-0.42%) |
Apr 28, 2014 | 30.94 | 31.18 | 30.87 | 31.13 | 25,910,148 | +0.15(+0.49%) |
Apr 25, 2014 | 30.61 | 30.98 | 30.61 | 30.98 | 22,900,530 | +0.35(+1.15%) |
Apr 24, 2014 | 30.44 | 30.71 | 30.27 | 30.63 | 15,668,406 | +0.21(+0.69%) |
Apr 23, 2014 | 30.40 | 30.75 | 30.37 | 30.42 | 23,669,862 | +0.01(+0.05%) |
Apr 22, 2014 | 30.41 | 30.43 | 30.21 | 30.40 | 14,974,245 | +0.04(+0.14%) |
Apr 21, 2014 | 30.40 | 30.61 | 30.22 | 30.36 | 15,385,934 | -0.04(-0.12%) |
Apr 17, 2014 | 30.68 | 30.40 | 30.40 | 30.40 | 25,033,852 | -0.38(-1.24%) |
Apr 16, 2014 | 30.55 | 30.78 | 30.49 | 30.78 | 17,274,416 | +0.22(+0.73%) |
Apr 15, 2014 | 30.14 | 30.55 | 30.14 | 30.55 | 20,896,086 | +0.42(+1.38%) |
Apr 14, 2014 | 30.09 | 30.24 | 29.93 | 30.14 | 13,410,420 | +0.18(+0.60%) |
Apr 11, 2014 | 29.98 | 30.17 | 29.89 | 29.96 | 24,803,164 | -0.03(-0.10%) |
Apr 10, 2014 | 30.12 | 30.34 | 29.89 | 29.99 | 22,267,154 | -0.11(-0.38%) |
Apr 09, 2014 | 30.14 | 30.23 | 29.79 | 30.10 | 25,217,944 | -0.06(-0.21%) |
Apr 08, 2014 | 29.75 | 30.21 | 29.54 | 30.17 | 16,508,837 | +0.42(+1.43%) |
Apr 07, 2014 | 29.77 | 30.07 | 29.73 | 29.74 | 18,518,586 | -0.05(-0.17%) |
Apr 04, 2014 | 29.76 | 30.12 | 29.69 | 29.79 | 18,954,336 | +0.16(+0.53%) |
Apr 03, 2014 | 29.55 | 29.73 | 29.52 | 29.64 | 7,621,458 | +0.09(+0.32%) |
Apr 02, 2014 | 29.54 | 29.65 | 29.42 | 29.54 | 16,222,265 | -0.04(-0.15%) |
Apr 01, 2014 | 29.81 | 29.81 | 29.48 | 29.58 | 14,107,701 | -0.21(-0.70%) |
Mar 31, 2014 | 29.64 | 29.91 | 29.52 | 29.79 | 12,110,438 | +0.32(+1.10%) |
Mar 28, 2014 | 29.37 | 29.49 | 29.30 | 29.47 | 10,717,441 | +0.04(+0.15%) |
Mar 27, 2014 | 29.18 | 29.45 | 29.10 | 29.43 | 18,677,060 | +0.24(+0.81%) |
Mar 26, 2014 | 29.35 | 29.42 | 29.18 | 29.19 | 10,877,324 | -0.12(-0.42%) |
Mar 25, 2014 | 29.25 | 29.35 | 29.03 | 29.31 | 14,538,905 | +0.12(+0.42%) |
Mar 24, 2014 | 29.13 | 29.31 | 29.00 | 29.19 | 13,908,196 | +0.08(+0.27%) |
Mar 21, 2014 | 29.05 | 29.40 | 29.00 | 29.11 | 19,202,624 | +0.22(+0.76%) |
Mar 20, 2014 | 28.75 | 28.89 | 28.54 | 28.89 | 17,674,274 | +0.06(+0.22%) |
Mar 19, 2014 | 29.30 | 29.35 | 28.71 | 28.83 | 35,833,084 | -0.46(-1.58%) |
Mar 18, 2014 | 29.35 | 29.41 | 29.22 | 29.29 | 11,189,717 | -0.04(-0.15%) |
Mar 17, 2014 | 29.20 | 29.36 | 29.05 | 29.33 | 13,402,264 | +0.19(+0.66%) |
Mar 14, 2014 | 28.91 | 29.23 | 28.89 | 29.14 | 17,983,552 | +0.14(+0.47%) |
Mar 13, 2014 | 28.73 | 29.07 | 28.68 | 29.01 | 30,073,522 | +0.30(+1.04%) |
Mar 12, 2014 | 28.31 | 28.71 | 28.31 | 28.71 | 10,928,064 | +0.36(+1.26%) |
Mar 11, 2014 | 28.46 | 28.51 | 28.22 | 28.35 | 11,114,553 | -0.08(-0.28%) |
Mar 10, 2014 | 28.41 | 28.54 | 28.32 | 28.43 | 15,412,945 | -0.07(-0.25%) |
Mar 07, 2014 | 28.31 | 28.50 | 28.16 | 28.50 | 19,381,396 | +0.09(+0.30%) |
Mar 06, 2014 | 28.61 | 28.67 | 28.33 | 28.41 | 19,314,060 | -0.14(-0.50%) |
Mar 05, 2014 | 28.71 | 28.78 | 28.53 | 28.56 | 12,676,520 | -0.19(-0.67%) |
Mar 04, 2014 | 28.73 | 28.85 | 28.68 | 28.75 | 13,661,071 | +0.21(+0.72%) |
Mar 03, 2014 | 28.71 | 28.80 | 28.50 | 28.54 | 19,977,366 | -0.29(-0.99%) |
Feb 28, 2014 | 28.68 | 28.88 | 28.66 | 28.83 | 12,392,950 | +0.20(+0.70%) |
Feb 27, 2014 | 28.66 | 28.82 | 28.54 | 28.63 | 9,697,538 | -0.07(-0.25%) |
Feb 26, 2014 | 28.93 | 28.95 | 28.67 | 28.70 | 13,794,657 | -0.09(-0.32%) |
Feb 25, 2014 | 28.88 | 29.06 | 28.74 | 28.79 | 9,219,038 | -0.04(-0.12%) |
Feb 24, 2014 | 28.97 | 29.17 | 28.81 | 28.83 | 9,964,646 | -0.07(-0.25%) |
Feb 21, 2014 | 28.88 | 29.16 | 28.87 | 28.90 | 12,922,954 | +0.04(+0.12%) |
Feb 20, 2014 | 28.63 | 28.96 | 28.62 | 28.86 | 13,500,966 | +0.22(+0.77%) |
Feb 19, 2014 | 28.77 | 28.96 | 28.58 | 28.64 | 14,553,138 | -0.16(-0.57%) |
Feb 18, 2014 | 28.78 | 28.90 | 28.72 | 28.81 | 13,660,547 | +0.10(+0.35%) |
Feb 14, 2014 | 28.46 | 28.71 | 28.71 | 28.71 | 10,158,255 | +0.19(+0.65%) |
Feb 13, 2014 | 28.10 | 28.55 | 28.09 | 28.52 | 11,507,207 | +0.31(+1.09%) |
Feb 12, 2014 | 28.17 | 28.26 | 28.04 | 28.21 | 8,153,203 | +0.04(+0.13%) |
Feb 11, 2014 | 27.92 | 28.27 | 27.87 | 28.18 | 14,169,682 | +0.26(+0.94%) |
Feb 10, 2014 | 27.61 | 27.93 | 27.53 | 27.91 | 10,263,613 | +0.21(+0.75%) |
Feb 07, 2014 | 27.64 | 27.73 | 27.54 | 27.71 | 14,117,372 | +0.15(+0.54%) |
Feb 06, 2014 | 27.40 | 27.57 | 27.31 | 27.56 | 14,788,007 | +0.20(+0.73%) |
Feb 05, 2014 | 27.42 | 27.47 | 27.27 | 27.36 | 10,936,891 | -0.12(-0.44%) |
Feb 04, 2014 | 27.78 | 27.78 | 27.36 | 27.48 | 15,310,785 | -0.16(-0.59%) |
Feb 03, 2014 | 27.92 | 28.23 | 27.61 | 27.64 | 28,822,290 | -0.22(-0.79%) |
Jan 31, 2014 | 27.47 | 27.92 | 27.36 | 27.87 | 19,663,692 | +0.23(+0.83%) |
Jan 30, 2014 | 27.26 | 27.67 | 27.26 | 27.64 | 11,775,282 | +0.42(+1.54%) |
Jan 29, 2014 | 27.12 | 27.34 | 27.10 | 27.22 | 15,494,850 | -0.01(-0.05%) |
Jan 28, 2014 | 27.20 | 27.25 | 27.09 | 27.23 | 11,087,040 | +0.10(+0.37%) |
Jan 27, 2014 | 27.12 | 27.25 | 27.03 | 27.13 | 11,815,837 | +0.06(+0.24%) |
Jan 24, 2014 | 27.32 | 27.48 | 27.07 | 27.07 | 21,072,476 | -0.31(-1.12%) |
Jan 23, 2014 | 27.40 | 27.44 | 27.22 | 27.37 | 13,220,589 | -0.08(-0.29%) |
Jan 22, 2014 | 27.44 | 27.54 | 27.37 | 27.45 | 10,488,326 | +0.03(+0.10%) |
Jan 21, 2014 | 27.22 | 27.44 | 27.20 | 27.42 | 8,014,324 | +0.30(+1.10%) |
Jan 17, 2014 | 27.14 | 27.12 | 27.12 | 27.12 | 6,056,590 | -0.01(-0.03%) |
Jan 16, 2014 | 26.91 | 27.14 | 26.91 | 27.13 | 11,726,809 | +0.19(+0.69%) |
Jan 15, 2014 | 27.00 | 27.07 | 26.92 | 26.95 | 8,351,564 | -0.05(-0.18%) |
Jan 14, 2014 | 27.00 | 27.11 | 26.91 | 27.00 | 10,748,436 | +0.04(+0.13%) |
Jan 13, 2014 | 27.22 | 27.25 | 26.93 | 26.96 | 17,414,300 | -0.28(-1.02%) |
Jan 10, 2014 | 27.02 | 27.43 | 26.98 | 27.24 | 37,218,320 | +0.38(+1.43%) |
Jan 09, 2014 | 26.79 | 26.87 | 26.65 | 26.85 | 13,124,005 | +0.16(+0.59%) |
Jan 08, 2014 | 26.78 | 26.82 | 26.62 | 26.70 | 20,172,362 | -0.14(-0.53%) |
Jan 07, 2014 | 26.71 | 26.86 | 26.62 | 26.84 | 12,135,015 | +0.24(+0.88%) |
Jan 06, 2014 | 26.57 | 26.68 | 26.48 | 26.60 | 15,765,395 | +0.04(+0.16%) |
Jan 03, 2014 | 26.69 | 26.72 | 26.45 | 26.56 | 19,317,318 | -0.09(-0.32%) |
Jan 02, 2014 | 27.02 | 27.07 | 26.61 | 26.65 | 28,630,014 | -0.41(-1.53%) |
Dec 31, 2013 | 26.99 | 27.06 | 27.06 | 27.06 | 9,852,921 | +0.05(+0.18%) |
Dec 30, 2013 | 26.89 | 27.07 | 26.89 | 27.01 | 7,944,268 | +0.06(+0.24%) |
Dec 27, 2013 | 26.82 | 27.01 | 26.82 | 26.95 | 17,957,504 | +0.11(+0.40%) |
Dec 26, 2013 | 26.99 | 27.01 | 26.79 | 26.84 | 14,464,308 | -0.12(-0.45%) |
Dec 24, 2013 | 26.83 | 27.03 | 26.72 | 26.96 | 6,927,760 | +0.11(+0.40%) |
Dec 23, 2013 | 27.11 | 27.11 | 26.85 | 26.85 | 23,703,736 | -0.11(-0.40%) |
Dec 20, 2013 | 26.76 | 27.07 | 26.72 | 26.96 | 21,564,078 | +0.26(+0.99%) |
Dec 19, 2013 | 26.84 | 26.84 | 26.46 | 26.70 | 22,759,096 | -0.20(-0.73%) |
Dec 18, 2013 | 26.55 | 26.92 | 26.27 | 26.89 | 27,283,034 | +0.35(+1.33%) |
Dec 17, 2013 | 26.52 | 26.64 | 26.42 | 26.54 | 8,068,998 | -0.05(-0.19%) |
Dec 16, 2013 | 26.58 | 26.77 | 26.51 | 26.59 | 13,719,939 | +0.14(+0.53%) |
Dec 13, 2013 | 26.53 | 26.91 | 26.39 | 26.45 | 8,787,418 | -0.04(-0.16%) |
Dec 12, 2013 | 26.48 | 26.67 | 26.44 | 26.49 | 10,987,459 | +0.04(+0.13%) |
Dec 11, 2013 | 26.65 | 26.67 | 26.42 | 26.46 | 12,337,391 | -0.22(-0.82%) |
Dec 10, 2013 | 26.95 | 26.96 | 26.63 | 26.67 | 13,604,591 | -0.27(-0.99%) |
Dec 09, 2013 | 27.15 | 27.15 | 26.83 | 26.94 | 10,270,389 | -0.16(-0.60%) |
Dec 06, 2013 | 26.83 | 27.16 | 26.79 | 27.10 | 10,516,332 | +0.37(+1.37%) |
Dec 05, 2013 | 26.83 | 26.88 | 26.70 | 26.74 | 13,765,269 | -0.22(-0.81%) |
Dec 04, 2013 | 26.70 | 26.97 | 26.63 | 26.96 | 10,485,349 | +0.12(+0.45%) |
Dec 03, 2013 | 26.67 | 26.88 | 26.57 | 26.84 | 13,995,001 | +0.13(+0.50%) |
Dec 02, 2013 | 26.85 | 26.90 | 26.56 | 26.70 | 10,181,783 | -0.11(-0.42%) |
Nov 29, 2013 | 26.81 | 26.98 | 26.75 | 26.82 | 4,174,508 | -0.01(-0.05%) |
Nov 27, 2013 | 26.91 | 26.95 | 26.72 | 26.83 | 12,011,042 | -0.06(-0.21%) |
Nov 26, 2013 | 27.13 | 27.17 | 26.87 | 26.89 | 16,616,886 | -0.27(-0.99%) |
Nov 25, 2013 | 27.28 | 27.34 | 27.15 | 27.15 | 9,861,811 | -0.11(-0.39%) |
Nov 22, 2013 | 27.25 | 27.34 | 27.13 | 27.26 | 9,736,026 | -0.02(-0.08%) |
Nov 21, 2013 | 27.24 | 27.43 | 27.15 | 27.28 | 11,299,565 | +0.06(+0.23%) |
Nov 20, 2013 | 27.49 | 27.65 | 27.19 | 27.22 | 21,619,022 | -0.30(-1.10%) |
Nov 19, 2013 | 27.61 | 27.70 | 27.46 | 27.52 | 14,253,728 | -0.20(-0.74%) |
Nov 18, 2013 | 27.81 | 27.83 | 27.62 | 27.73 | 15,183,375 | -0.03(-0.11%) |
Nov 15, 2013 | 27.54 | 27.76 | 27.50 | 27.76 | 11,050,077 | +0.16(+0.57%) |
Nov 14, 2013 | 27.44 | 27.70 | 27.38 | 27.60 | 26,665,684 | +0.24(+0.88%) |
Nov 13, 2013 | 27.06 | 27.36 | 26.92 | 27.36 | 13,528,751 | +0.13(+0.49%) |
Nov 12, 2013 | 27.39 | 27.44 | 27.09 | 27.22 | 15,895,369 | -0.23(-0.85%) |
Nov 11, 2013 | 27.46 | 27.61 | 27.32 | 27.46 | 10,579,237 | -0.01(-0.03%) |
Nov 08, 2013 | 27.32 | 27.47 | 26.98 | 27.46 | 28,347,770 | -0.05(-0.18%) |
Nov 07, 2013 | 27.80 | 27.93 | 27.46 | 27.51 | 17,580,862 | -0.26(-0.94%) |
Nov 06, 2013 | 27.43 | 27.79 | 27.43 | 27.77 | 14,343,616 | +0.37(+1.36%) |
Nov 05, 2013 | 27.56 | 27.78 | 27.40 | 27.40 | 15,198,120 | -0.20(-0.72%) |
Nov 04, 2013 | 27.63 | 27.65 | 27.36 | 27.60 | 8,814,658 | +0.06(+0.21%) |
Nov 01, 2013 | 27.37 | 27.63 | 27.36 | 27.54 | 17,531,602 | +0.20(+0.72%) |
Oct 31, 2013 | 27.34 | 27.53 | 27.02 | 27.34 | 23,954,782 | -0.10(-0.36%) |
Oct 30, 2013 | 27.67 | 27.82 | 27.42 | 27.44 | 17,438,344 | -0.18(-0.65%) |
Oct 29, 2013 | 27.58 | 27.69 | 27.51 | 27.62 | 11,234,886 | +0.04(+0.14%) |
Oct 28, 2013 | 27.63 | 27.75 | 27.49 | 27.58 | 13,882,460 | -0.06(-0.20%) |
Oct 25, 2013 | 27.33 | 27.66 | 27.22 | 27.64 | 9,296,326 | +0.29(+1.06%) |
Oct 24, 2013 | 27.51 | 27.51 | 27.21 | 27.35 | 11,156,414 | -0.06(-0.21%) |
Oct 23, 2013 | 27.34 | 27.71 | 27.34 | 27.41 | 20,097,706 | +0.02(+0.08%) |
Oct 22, 2013 | 27.17 | 27.49 | 27.06 | 27.39 | 27,788,292 | +0.35(+1.28%) |
Oct 21, 2013 | 27.10 | 27.14 | 26.92 | 27.04 | 10,497,315 | -0.06(-0.21%) |
Oct 18, 2013 | 27.12 | 27.20 | 27.00 | 27.10 | 15,567,954 | +0.07(+0.26%) |
Oct 17, 2013 | 26.52 | 27.08 | 26.39 | 27.03 | 22,754,082 | +0.43(+1.62%) |
Oct 16, 2013 | 26.47 | 26.61 | 26.36 | 26.60 | 18,232,734 | +0.24(+0.91%) |
Oct 15, 2013 | 26.73 | 26.73 | 26.31 | 26.36 | 17,012,758 | -0.37(-1.40%) |
Oct 14, 2013 | 26.79 | 26.79 | 26.36 | 26.73 | 37,356,424 | -0.14(-0.54%) |
Oct 11, 2013 | 26.72 | 26.93 | 26.65 | 26.88 | 9,797,741 | +0.12(+0.46%) |
Oct 10, 2013 | 26.51 | 26.79 | 26.23 | 26.75 | 16,550,621 | +0.39(+1.50%) |
Oct 09, 2013 | 26.29 | 26.72 | 26.24 | 26.36 | 20,279,040 | +0.11(+0.40%) |
Oct 08, 2013 | 26.12 | 26.46 | 26.08 | 26.25 | 17,382,186 | +0.18(+0.70%) |
Oct 07, 2013 | 26.09 | 26.29 | 26.03 | 26.07 | 7,236,098 | -0.13(-0.48%) |
Oct 04, 2013 | 26.17 | 26.29 | 26.11 | 26.20 | 6,320,866 | +0.05(+0.19%) |
Oct 03, 2013 | 26.41 | 26.41 | 26.05 | 26.15 | 13,194,941 | -0.31(-1.17%) |
Oct 02, 2013 | 26.34 | 26.52 | 26.24 | 26.46 | 13,634,714 | +0.03(+0.11%) |
Oct 01, 2013 | 26.43 | 26.52 | 26.34 | 26.43 | 11,142,472 | +0.08(+0.30%) |
Sep 30, 2013 | 26.28 | 26.43 | 26.22 | 26.35 | 13,608,639 | -0.03(-0.11%) |
Sep 27, 2013 | 26.51 | 26.60 | 26.29 | 26.38 | 10,831,893 | -0.17(-0.64%) |
Sep 26, 2013 | 26.63 | 26.71 | 26.45 | 26.55 | 12,150,653 | -0.04(-0.13%) |
Sep 25, 2013 | 26.79 | 26.84 | 26.57 | 26.58 | 19,631,512 | -0.18(-0.68%) |
Sep 24, 2013 | 26.79 | 26.85 | 26.67 | 26.77 | 16,977,782 | -0.02(-0.07%) |
Sep 23, 2013 | 26.47 | 26.89 | 26.34 | 26.78 | 21,789,206 | +0.32(+1.21%) |
Sep 20, 2013 | 26.89 | 26.91 | 26.45 | 26.46 | 26,719,462 | -0.40(-1.51%) |
Sep 19, 2013 | 27.06 | 27.17 | 26.77 | 26.87 | 28,630,056 | -0.13(-0.47%) |
Sep 18, 2013 | 26.16 | 27.11 | 26.11 | 26.99 | 42,110,620 | +0.78(+2.98%) |
Sep 17, 2013 | 26.06 | 26.24 | 26.06 | 26.21 | 13,922,061 | +0.15(+0.59%) |
Sep 16, 2013 | 26.38 | 26.45 | 26.01 | 26.06 | 36,130,196 | +0.07(+0.27%) |
Sep 13, 2013 | 25.86 | 26.05 | 25.86 | 25.99 | 14,865,793 | +0.20(+0.76%) |
Sep 12, 2013 | 26.00 | 26.09 | 25.76 | 25.79 | 26,945,176 | -0.07(-0.28%) |
Sep 11, 2013 | 26.11 | 26.14 | 25.74 | 25.87 | 35,440,188 | -0.25(-0.98%) |
Sep 10, 2013 | 26.00 | 26.12 | 25.90 | 26.12 | 11,947,472 | +0.20(+0.78%) |
Sep 09, 2013 | 25.86 | 25.95 | 25.74 | 25.92 | 9,317,906 | +0.09(+0.35%) |
Sep 06, 2013 | 25.81 | 26.00 | 25.77 | 25.83 | 15,654,344 | +0.18(+0.71%) |
Sep 05, 2013 | 25.71 | 25.81 | 25.58 | 25.65 | 12,524,437 | -0.10(-0.41%) |
Sep 04, 2013 | 25.76 | 25.83 | 25.53 | 25.75 | 10,466,961 | +0.00(+0.00%) |
Sep 03, 2013 | 26.16 | 26.28 | 25.72 | 25.75 | 17,137,402 | -0.30(-1.15%) |
Aug 30, 2013 | 26.06 | 26.20 | 25.95 | 26.05 | 11,264,063 | +0.02(+0.08%) |
Aug 29, 2013 | 26.16 | 26.19 | 25.98 | 26.03 | 8,723,627 | -0.15(-0.59%) |
Aug 28, 2013 | 26.09 | 26.27 | 25.97 | 26.18 | 11,819,291 | +0.09(+0.35%) |
Aug 27, 2013 | 25.94 | 26.24 | 25.90 | 26.09 | 13,054,196 | -0.01(-0.05%) |
Aug 26, 2013 | 26.27 | 26.34 | 26.08 | 26.11 | 9,415,730 | -0.20(-0.74%) |
Aug 23, 2013 | 26.16 | 26.37 | 26.03 | 26.30 | 10,855,827 | +0.22(+0.83%) |
Aug 22, 2013 | 26.01 | 26.18 | 25.91 | 26.09 | 11,695,632 | +0.15(+0.57%) |
Aug 21, 2013 | 26.19 | 26.20 | 25.83 | 25.94 | 17,639,248 | -0.30(-1.14%) |
Aug 20, 2013 | 26.05 | 26.45 | 26.00 | 26.24 | 19,452,770 | +0.24(+0.94%) |
Aug 19, 2013 | 26.23 | 26.33 | 25.96 | 26.00 | 17,488,090 | -0.22(-0.85%) |
Aug 16, 2013 | 26.49 | 26.50 | 26.08 | 26.22 | 24,257,578 | -0.31(-1.16%) |
Aug 15, 2013 | 26.63 | 26.77 | 26.48 | 26.53 | 14,428,119 | -0.34(-1.27%) |
Aug 14, 2013 | 26.99 | 27.04 | 26.73 | 26.87 | 12,391,923 | -0.17(-0.65%) |
Aug 13, 2013 | 27.17 | 27.21 | 27.01 | 27.04 | 14,089,125 | -0.15(-0.54%) |
Aug 12, 2013 | 27.21 | 27.28 | 27.10 | 27.19 | 8,005,900 | -0.15(-0.54%) |
Aug 09, 2013 | 27.48 | 27.57 | 27.32 | 27.34 | 9,056,088 | -0.19(-0.69%) |
Aug 08, 2013 | 27.44 | 27.62 | 27.36 | 27.52 | 11,003,630 | +0.10(+0.38%) |
Aug 07, 2013 | 27.14 | 27.47 | 27.10 | 27.42 | 11,044,672 | +0.13(+0.46%) |
Aug 06, 2013 | 27.45 | 27.45 | 27.24 | 27.29 | 15,126,771 | -0.14(-0.51%) |
Aug 05, 2013 | 27.52 | 27.57 | 27.43 | 27.43 | 7,938,245 | -0.18(-0.66%) |
Aug 02, 2013 | 27.66 | 27.70 | 27.46 | 27.62 | 11,188,021 | -0.03(-0.13%) |
Aug 01, 2013 | 27.48 | 27.69 | 27.42 | 27.65 | 13,852,305 | +0.23(+0.84%) |
Jul 31, 2013 | 27.51 | 27.57 | 27.29 | 27.42 | 23,025,610 | -0.20(-0.73%) |
Jul 30, 2013 | 27.57 | 27.80 | 27.54 | 27.62 | 12,682,691 | +0.09(+0.33%) |
Jul 29, 2013 | 27.39 | 27.64 | 27.37 | 27.53 | 9,318,634 | +0.05(+0.18%) |
Jul 26, 2013 | 27.30 | 27.49 | 27.14 | 27.48 | 10,036,359 | +0.10(+0.36%) |
Jul 25, 2013 | 27.13 | 27.39 | 27.12 | 27.39 | 14,899,843 | +0.25(+0.93%) |
Jul 24, 2013 | 27.55 | 27.55 | 27.03 | 27.13 | 12,668,008 | -0.42(-1.52%) |
Jul 23, 2013 | 27.48 | 27.64 | 27.42 | 27.55 | 7,158,635 | +0.07(+0.25%) |
Jul 22, 2013 | 27.50 | 27.59 | 27.46 | 27.48 | 7,527,762 | -0.03(-0.10%) |
Jul 19, 2013 | 27.48 | 27.59 | 27.41 | 27.51 | 10,045,635 | +0.01(+0.03%) |
Jul 18, 2013 | 27.31 | 27.55 | 27.29 | 27.50 | 10,924,996 | +0.30(+1.10%) |
Jul 17, 2013 | 27.37 | 27.44 | 27.15 | 27.20 | 12,614,284 | -0.07(-0.27%) |
Jul 16, 2013 | 27.42 | 27.45 | 27.14 | 27.28 | 14,845,550 | -0.15(-0.55%) |
Jul 15, 2013 | 26.98 | 27.46 | 26.92 | 27.43 | 17,692,502 | +0.44(+1.63%) |
Jul 12, 2013 | 26.85 | 27.02 | 26.72 | 26.99 | 11,201,912 | +0.08(+0.31%) |
Jul 11, 2013 | 26.71 | 26.92 | 26.68 | 26.90 | 15,539,430 | +0.43(+1.61%) |
Jul 10, 2013 | 26.28 | 26.54 | 26.21 | 26.48 | 12,648,488 | +0.15(+0.56%) |
Jul 09, 2013 | 26.23 | 26.38 | 26.14 | 26.33 | 10,725,976 | +0.19(+0.72%) |
Jul 08, 2013 | 25.85 | 26.21 | 25.80 | 26.14 | 14,887,890 | +0.37(+1.44%) |
Jul 05, 2013 | 25.93 | 25.93 | 25.50 | 25.77 | 19,517,578 | -0.08(-0.29%) |
Jul 03, 2013 | 25.82 | 25.97 | 25.76 | 25.85 | 8,171,618 | -0.10(-0.38%) |
Jul 02, 2013 | 25.98 | 26.14 | 25.84 | 25.95 | 14,451,208 | -0.01(-0.03%) |