Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.29 | 26.60 | 26.26 | 26.41 | 8,516,953 | -0.29(-1.10%) |
Jan 30, 2014 | 26.82 | 26.82 | 26.55 | 26.70 | 6,655,548 | +0.08(+0.30%) |
Jan 29, 2014 | 26.51 | 26.74 | 26.45 | 26.63 | 8,537,210 | -0.12(-0.44%) |
Jan 28, 2014 | 26.72 | 26.81 | 26.65 | 26.74 | 4,677,931 | +0.13(+0.49%) |
Jan 27, 2014 | 26.90 | 26.84 | 26.51 | 26.61 | 8,725,786 | -0.28(-1.05%) |
Jan 24, 2014 | 27.39 | 27.40 | 26.88 | 26.90 | 16,122,111 | -0.50(-1.81%) |
Jan 23, 2014 | 27.58 | 27.59 | 27.28 | 27.39 | 10,510,209 | -0.23(-0.84%) |
Jan 22, 2014 | 27.53 | 27.69 | 27.42 | 27.62 | 15,797,205 | +0.29(+1.05%) |
Jan 21, 2014 | 27.39 | 27.42 | 27.23 | 27.34 | 9,056,246 | +0.19(+0.68%) |
Jan 17, 2014 | 27.07 | 27.15 | 27.15 | 27.15 | 10,426,246 | +0.16(+0.61%) |
Jan 16, 2014 | 27.08 | 27.10 | 26.92 | 26.99 | 8,044,962 | -0.11(-0.40%) |
Jan 15, 2014 | 27.23 | 27.31 | 27.08 | 27.09 | 11,411,963 | -0.14(-0.50%) |
Jan 14, 2014 | 27.28 | 27.28 | 27.10 | 27.23 | 10,729,549 | +0.11(+0.39%) |
Jan 13, 2014 | 27.34 | 27.53 | 27.09 | 27.12 | 14,617,506 | -0.59(-2.13%) |
Jan 10, 2014 | 27.67 | 27.71 | 27.59 | 27.71 | 9,427,528 | +0.20(+0.72%) |
Jan 09, 2014 | 27.61 | 27.71 | 27.47 | 27.52 | 13,341,229 | +0.07(+0.25%) |
Jan 08, 2014 | 27.41 | 27.50 | 27.34 | 27.45 | 12,072,338 | +0.10(+0.37%) |
Jan 07, 2014 | 27.33 | 27.40 | 27.22 | 27.35 | 13,338,266 | +0.31(+1.15%) |
Jan 06, 2014 | 27.10 | 27.17 | 26.98 | 27.04 | 10,086,856 | +0.07(+0.27%) |
Jan 03, 2014 | 27.15 | 27.20 | 26.95 | 26.96 | 9,822,279 | -0.06(-0.23%) |
Jan 02, 2014 | 27.28 | 27.28 | 26.97 | 27.03 | 8,410,810 | -0.35(-1.30%) |
Dec 31, 2013 | 27.25 | 27.38 | 27.38 | 27.38 | 6,070,540 | +0.23(+0.85%) |
Dec 30, 2013 | 27.15 | 27.22 | 27.04 | 27.15 | 6,456,620 | -0.04(-0.14%) |
Dec 27, 2013 | 27.21 | 27.28 | 27.07 | 27.19 | 6,422,301 | +0.17(+0.63%) |
Dec 26, 2013 | 26.87 | 27.08 | 26.81 | 27.02 | 6,207,202 | +0.21(+0.80%) |
Dec 24, 2013 | 26.77 | 26.81 | 26.72 | 26.81 | 3,478,483 | +0.10(+0.38%) |
Dec 23, 2013 | 26.68 | 26.79 | 26.63 | 26.70 | 7,105,955 | +0.31(+1.17%) |
Dec 20, 2013 | 26.21 | 26.45 | 26.21 | 26.39 | 9,326,891 | +0.14(+0.54%) |
Dec 19, 2013 | 25.94 | 26.28 | 25.90 | 26.25 | 7,968,463 | +0.22(+0.84%) |
Dec 18, 2013 | 25.80 | 26.04 | 25.63 | 26.03 | 10,870,642 | +0.39(+1.54%) |
Dec 17, 2013 | 25.71 | 25.72 | 25.52 | 25.64 | 9,405,203 | -0.29(-1.11%) |
Dec 16, 2013 | 25.89 | 26.07 | 25.88 | 25.93 | 8,494,521 | +0.19(+0.74%) |
Dec 13, 2013 | 25.78 | 25.80 | 25.59 | 25.74 | 10,799,416 | -0.27(-1.04%) |
Dec 12, 2013 | 26.10 | 26.11 | 25.85 | 26.01 | 7,675,519 | -0.30(-1.13%) |
Dec 11, 2013 | 26.34 | 26.41 | 26.22 | 26.30 | 5,573,259 | +0.07(+0.28%) |
Dec 10, 2013 | 26.32 | 26.35 | 26.23 | 26.23 | 5,892,495 | -0.20(-0.75%) |
Dec 09, 2013 | 26.41 | 26.47 | 26.34 | 26.43 | 5,371,067 | +0.07(+0.26%) |
Dec 06, 2013 | 26.48 | 26.50 | 26.30 | 26.36 | 4,465,152 | +0.20(+0.77%) |
Dec 05, 2013 | 26.26 | 26.31 | 26.14 | 26.16 | 4,822,798 | -0.19(-0.71%) |
Dec 04, 2013 | 26.06 | 26.40 | 26.05 | 26.34 | 8,465,444 | +0.11(+0.41%) |
Dec 03, 2013 | 26.18 | 26.29 | 26.19 | 26.24 | 8,253,609 | -0.04(-0.15%) |
Dec 02, 2013 | 26.32 | 26.39 | 26.25 | 26.28 | 6,801,444 | -0.20(-0.77%) |
Nov 29, 2013 | 26.63 | 26.72 | 26.48 | 26.48 | 4,126,621 | +0.06(+0.23%) |
Nov 27, 2013 | 26.59 | 26.64 | 26.37 | 26.42 | 7,295,936 | -0.14(-0.51%) |
Nov 26, 2013 | 26.65 | 26.70 | 26.55 | 26.55 | 7,566,782 | -0.19(-0.70%) |
Nov 25, 2013 | 26.86 | 26.86 | 26.66 | 26.74 | 10,389,805 | -0.32(-1.17%) |
Nov 22, 2013 | 26.84 | 27.05 | 26.82 | 27.05 | 14,267,700 | +0.38(+1.44%) |
Nov 21, 2013 | 26.60 | 26.73 | 26.56 | 26.67 | 6,798,600 | +0.20(+0.77%) |
Nov 20, 2013 | 26.66 | 26.69 | 26.39 | 26.47 | 8,889,155 | +0.02(+0.09%) |
Nov 19, 2013 | 26.46 | 26.51 | 26.36 | 26.45 | 6,546,872 | +0.02(+0.06%) |
Nov 18, 2013 | 26.61 | 26.64 | 26.40 | 26.43 | 8,986,065 | -0.15(-0.55%) |
Nov 15, 2013 | 26.49 | 26.60 | 26.42 | 26.57 | 11,950,157 | +0.34(+1.29%) |
Nov 14, 2013 | 26.09 | 26.30 | 26.07 | 26.24 | 6,918,760 | +0.07(+0.28%) |
Nov 13, 2013 | 25.98 | 26.19 | 25.93 | 26.16 | 8,068,317 | +0.30(+1.18%) |
Nov 12, 2013 | 25.96 | 26.05 | 25.80 | 25.86 | 6,899,751 | -0.10(-0.37%) |
Nov 11, 2013 | 25.96 | 26.03 | 25.91 | 25.96 | 4,437,429 | -0.01(-0.02%) |
Nov 08, 2013 | 25.79 | 25.98 | 25.75 | 25.96 | 8,608,354 | -0.01(-0.02%) |
Nov 07, 2013 | 26.30 | 26.31 | 25.90 | 25.97 | 10,872,368 | -0.41(-1.54%) |
Nov 06, 2013 | 26.47 | 26.47 | 26.25 | 26.37 | 16,009,263 | +0.23(+0.86%) |
Nov 05, 2013 | 26.09 | 26.19 | 25.92 | 26.15 | 11,393,710 | +0.03(+0.13%) |
Nov 04, 2013 | 26.00 | 26.15 | 25.97 | 26.11 | 12,220,981 | +0.21(+0.82%) |
Nov 01, 2013 | 25.86 | 25.94 | 25.66 | 25.90 | 13,346,500 | +0.03(+0.11%) |
Oct 31, 2013 | 25.85 | 25.96 | 25.72 | 25.87 | 33,395,656 | +0.12(+0.45%) |
Oct 30, 2013 | 25.83 | 25.94 | 25.65 | 25.76 | 16,047,942 | +0.22(+0.85%) |
Oct 29, 2013 | 25.35 | 25.60 | 25.15 | 25.54 | 36,570,124 | +1.21(+4.99%) |
Oct 28, 2013 | 24.31 | 24.38 | 24.19 | 24.33 | 8,289,105 | +0.03(+0.14%) |
Oct 25, 2013 | 24.47 | 24.48 | 24.23 | 24.29 | 11,306,403 | +0.04(+0.18%) |
Oct 24, 2013 | 24.34 | 24.35 | 24.20 | 24.25 | 12,187,080 | +0.11(+0.44%) |
Oct 23, 2013 | 24.20 | 24.27 | 24.07 | 24.14 | 9,494,592 | -0.12(-0.48%) |
Oct 22, 2013 | 24.23 | 24.30 | 24.20 | 24.26 | 7,568,091 | +0.02(+0.07%) |
Oct 21, 2013 | 24.16 | 24.26 | 24.10 | 24.24 | 7,293,729 | +0.13(+0.55%) |
Oct 18, 2013 | 24.05 | 24.15 | 23.99 | 24.11 | 11,344,552 | +0.18(+0.77%) |
Oct 17, 2013 | 23.84 | 23.93 | 23.81 | 23.93 | 10,673,523 | +0.24(+1.01%) |
Oct 16, 2013 | 23.81 | 23.82 | 23.61 | 23.69 | 8,287,838 | +0.04(+0.16%) |
Oct 15, 2013 | 23.68 | 23.71 | 23.58 | 23.65 | 9,792,317 | -0.06(-0.23%) |
Oct 14, 2013 | 23.58 | 23.73 | 23.54 | 23.70 | 11,938,741 | +0.25(+1.07%) |
Oct 11, 2013 | 23.35 | 23.53 | 23.34 | 23.45 | 9,588,453 | +0.14(+0.60%) |
Oct 10, 2013 | 23.16 | 23.35 | 23.16 | 23.31 | 6,589,356 | +0.20(+0.87%) |
Oct 09, 2013 | 23.18 | 23.21 | 22.98 | 23.11 | 8,125,898 | -0.09(-0.41%) |
Oct 08, 2013 | 23.34 | 23.39 | 23.20 | 23.21 | 7,627,581 | -0.22(-0.95%) |
Oct 07, 2013 | 23.42 | 23.58 | 23.38 | 23.43 | 6,415,755 | -0.09(-0.40%) |
Oct 04, 2013 | 23.52 | 23.59 | 23.47 | 23.53 | 6,425,323 | -0.06(-0.26%) |
Oct 03, 2013 | 23.79 | 23.82 | 23.55 | 23.59 | 19,080,842 | +0.16(+0.66%) |
Oct 02, 2013 | 23.31 | 23.47 | 23.26 | 23.43 | 5,717,983 | +0.14(+0.62%) |
Oct 01, 2013 | 23.34 | 23.41 | 23.25 | 23.29 | 6,887,423 | -0.10(-0.43%) |
Sep 30, 2013 | 23.43 | 23.52 | 23.27 | 23.39 | 11,211,615 | -0.43(-1.80%) |
Sep 27, 2013 | 23.68 | 23.82 | 23.64 | 23.82 | 7,152,742 | +0.08(+0.33%) |
Sep 26, 2013 | 23.66 | 23.82 | 23.65 | 23.74 | 16,573,813 | +0.15(+0.64%) |
Sep 25, 2013 | 23.51 | 23.66 | 23.49 | 23.59 | 5,807,120 | +0.06(+0.26%) |
Sep 24, 2013 | 23.58 | 23.63 | 23.49 | 23.53 | 5,089,977 | +0.01(+0.02%) |
Sep 23, 2013 | 23.63 | 23.65 | 23.46 | 23.52 | 5,256,070 | -0.11(-0.45%) |
Sep 20, 2013 | 23.84 | 23.85 | 23.59 | 23.63 | 12,026,451 | +0.07(+0.31%) |
Sep 19, 2013 | 23.59 | 23.61 | 23.48 | 23.55 | 7,000,800 | -0.05(-0.21%) |
Sep 18, 2013 | 23.38 | 23.67 | 23.25 | 23.60 | 9,429,444 | +0.22(+0.95%) |
Sep 17, 2013 | 23.39 | 23.47 | 23.34 | 23.38 | 4,124,235 | -0.06(-0.24%) |
Sep 16, 2013 | 23.66 | 23.67 | 23.43 | 23.44 | 7,734,274 | +0.10(+0.43%) |
Sep 13, 2013 | 23.37 | 23.44 | 23.30 | 23.34 | 6,500,173 | -0.09(-0.38%) |
Sep 12, 2013 | 23.54 | 23.60 | 23.40 | 23.43 | 8,208,500 | -0.11(-0.45%) |
Sep 11, 2013 | 23.40 | 23.56 | 23.40 | 23.53 | 9,098,721 | +0.15(+0.64%) |
Sep 10, 2013 | 23.29 | 23.39 | 23.24 | 23.38 | 5,051,068 | +0.07(+0.31%) |
Sep 09, 2013 | 23.28 | 23.36 | 23.24 | 23.31 | 4,378,746 | +0.04(+0.17%) |
Sep 06, 2013 | 23.23 | 23.33 | 23.09 | 23.27 | 6,128,721 | +0.15(+0.65%) |
Sep 05, 2013 | 23.03 | 23.21 | 23.02 | 23.12 | 4,166,072 | +0.08(+0.34%) |
Sep 04, 2013 | 22.98 | 23.15 | 22.97 | 23.04 | 4,872,606 | +0.04(+0.19%) |
Sep 03, 2013 | 23.03 | 23.06 | 22.86 | 23.00 | 6,639,074 | +0.02(+0.07%) |
Aug 30, 2013 | 23.09 | 23.11 | 22.95 | 22.98 | 6,121,825 | -0.19(-0.82%) |
Aug 29, 2013 | 23.28 | 23.32 | 23.14 | 23.17 | 6,598,808 | -0.27(-1.14%) |
Aug 28, 2013 | 23.35 | 23.49 | 23.28 | 23.44 | 9,515,378 | +0.36(+1.57%) |
Aug 27, 2013 | 23.01 | 23.25 | 23.00 | 23.08 | 6,065,210 | +0.06(+0.27%) |
Aug 26, 2013 | 23.11 | 23.12 | 22.98 | 23.01 | 4,859,794 | -0.08(-0.36%) |
Aug 23, 2013 | 22.90 | 23.11 | 22.87 | 23.10 | 7,439,523 | +0.33(+1.47%) |
Aug 22, 2013 | 22.71 | 22.81 | 22.67 | 22.76 | 4,998,455 | +0.21(+0.94%) |
Aug 21, 2013 | 22.72 | 22.75 | 22.54 | 22.55 | 7,719,320 | -0.21(-0.90%) |
Aug 20, 2013 | 22.82 | 22.89 | 22.76 | 22.76 | 7,796,192 | -0.11(-0.49%) |
Aug 19, 2013 | 22.97 | 23.01 | 22.84 | 22.87 | 6,488,348 | -0.12(-0.53%) |
Aug 16, 2013 | 22.99 | 23.04 | 22.92 | 22.99 | 6,513,613 | +0.03(+0.12%) |
Aug 15, 2013 | 22.87 | 23.08 | 22.82 | 22.96 | 7,806,715 | -0.04(-0.17%) |
Aug 14, 2013 | 23.17 | 23.21 | 23.00 | 23.00 | 11,151,199 | -0.03(-0.12%) |
Aug 13, 2013 | 22.96 | 23.05 | 22.84 | 23.03 | 7,855,911 | +0.17(+0.75%) |
Aug 12, 2013 | 22.95 | 22.99 | 22.83 | 22.86 | 6,587,142 | -0.11(-0.46%) |
Aug 09, 2013 | 23.00 | 23.08 | 22.94 | 22.96 | 5,401,754 | -0.01(-0.02%) |
Aug 08, 2013 | 23.01 | 23.06 | 22.87 | 22.97 | 6,059,937 | +0.03(+0.12%) |
Aug 07, 2013 | 23.08 | 23.18 | 22.94 | 22.94 | 9,520,969 | -0.04(-0.17%) |
Aug 06, 2013 | 23.02 | 23.05 | 22.91 | 22.98 | 9,361,271 | -0.07(-0.31%) |
Aug 05, 2013 | 23.02 | 23.09 | 22.96 | 23.05 | 9,180,480 | +0.02(+0.10%) |
Aug 02, 2013 | 22.97 | 23.04 | 22.88 | 23.03 | 8,474,463 | +0.12(+0.50%) |
Aug 01, 2013 | 22.83 | 22.98 | 22.80 | 22.91 | 11,467,138 | +0.15(+0.68%) |
Jul 31, 2013 | 22.87 | 22.93 | 22.72 | 22.76 | 14,374,526 | -0.16(-0.72%) |
Jul 30, 2013 | 22.88 | 22.98 | 22.66 | 22.93 | 27,301,098 | -0.76(-3.20%) |
Jul 29, 2013 | 23.83 | 23.84 | 23.60 | 23.68 | 7,551,862 | -0.25(-1.06%) |
Jul 26, 2013 | 23.95 | 23.99 | 23.80 | 23.94 | 5,913,267 | -0.06(-0.25%) |
Jul 25, 2013 | 23.87 | 24.02 | 23.84 | 24.00 | 5,020,476 | +0.14(+0.58%) |
Jul 24, 2013 | 24.02 | 24.03 | 23.81 | 23.86 | 6,945,971 | -0.06(-0.25%) |
Jul 23, 2013 | 23.92 | 23.97 | 23.81 | 23.92 | 7,609,661 | +0.19(+0.81%) |
Jul 22, 2013 | 23.67 | 23.83 | 23.65 | 23.73 | 9,334,516 | +0.10(+0.44%) |
Jul 19, 2013 | 23.56 | 23.67 | 23.51 | 23.62 | 9,542,049 | +0.16(+0.70%) |
Jul 18, 2013 | 23.55 | 23.62 | 23.41 | 23.46 | 11,077,095 | +0.09(+0.38%) |
Jul 17, 2013 | 23.38 | 23.45 | 23.31 | 23.37 | 5,024,989 | +0.01(+0.02%) |
Jul 16, 2013 | 23.27 | 23.36 | 23.15 | 23.36 | 8,582,740 | +0.22(+0.95%) |
Jul 15, 2013 | 23.18 | 23.28 | 23.13 | 23.15 | 8,996,311 | -0.03(-0.12%) |
Jul 12, 2013 | 23.23 | 23.26 | 23.15 | 23.17 | 9,101,843 | -0.19(-0.82%) |
Jul 11, 2013 | 23.32 | 23.38 | 23.19 | 23.36 | 13,616,046 | +0.23(+1.00%) |
Jul 10, 2013 | 23.04 | 23.22 | 23.00 | 23.13 | 14,365,882 | +0.26(+1.13%) |
Jul 09, 2013 | 22.67 | 22.96 | 22.76 | 22.88 | 12,882,969 | +0.20(+0.90%) |
Jul 08, 2013 | 22.67 | 22.78 | 22.62 | 22.67 | 15,751,833 | +0.06(+0.27%) |
Jul 05, 2013 | 22.45 | 22.62 | 22.34 | 22.61 | 12,195,901 | -0.01(-0.02%) |
Jul 03, 2013 | 22.55 | 22.69 | 22.50 | 22.62 | 7,835,845 | -0.11(-0.48%) |
Jul 02, 2013 | 22.79 | 22.89 | 22.65 | 22.73 | 18,794,276 | -0.14(-0.62%) |
Jul 01, 2013 | 23.06 | 23.09 | 22.87 | 22.87 | 10,760,941 | -0.05(-0.24%) |
Jun 28, 2013 | 22.84 | 23.01 | 22.83 | 22.93 | 7,375,531 | -0.02(-0.10%) |
Jun 27, 2013 | 22.84 | 23.06 | 22.84 | 22.95 | 9,207,675 | -0.03(-0.12%) |
Jun 26, 2013 | 23.04 | 23.07 | 22.82 | 22.98 | 4,361,723 | +0.08(+0.36%) |
Jun 25, 2013 | 23.06 | 23.09 | 22.78 | 22.89 | 6,932,858 | +0.09(+0.39%) |
Jun 24, 2013 | 22.67 | 23.01 | 22.66 | 22.80 | 12,816,081 | -0.11(-0.48%) |
Jun 21, 2013 | 22.82 | 22.99 | 22.64 | 22.91 | 15,663,938 | +0.02(+0.10%) |
Jun 20, 2013 | 23.08 | 23.12 | 22.79 | 22.89 | 17,151,618 | -0.51(-2.16%) |
Jun 19, 2013 | 23.59 | 23.65 | 23.33 | 23.40 | 11,852,659 | -0.38(-1.59%) |
Jun 18, 2013 | 23.71 | 23.82 | 23.71 | 23.78 | 4,756,620 | +0.02(+0.07%) |
Jun 17, 2013 | 23.73 | 23.84 | 23.70 | 23.76 | 7,961,868 | +0.23(+0.98%) |
Jun 14, 2013 | 23.56 | 23.71 | 23.47 | 23.53 | 5,965,194 | -0.14(-0.58%) |
Jun 13, 2013 | 23.43 | 23.71 | 23.42 | 23.67 | 7,161,943 | +0.18(+0.75%) |
Jun 12, 2013 | 23.80 | 23.82 | 23.43 | 23.49 | 7,336,556 | -0.18(-0.74%) |
Jun 11, 2013 | 23.47 | 23.75 | 23.45 | 23.67 | 7,477,371 | -0.10(-0.44%) |
Jun 10, 2013 | 23.65 | 23.86 | 23.60 | 23.77 | 8,293,391 | +0.18(+0.77%) |
Jun 07, 2013 | 23.62 | 23.70 | 23.49 | 23.59 | 9,665,802 | -0.11(-0.46%) |
Jun 06, 2013 | 23.58 | 23.71 | 23.46 | 23.70 | 8,205,880 | +0.15(+0.65%) |
Jun 05, 2013 | 23.64 | 23.73 | 23.52 | 23.55 | 7,741,339 | -0.20(-0.86%) |
Jun 04, 2013 | 23.76 | 23.83 | 23.64 | 23.75 | 7,036,635 | -0.10(-0.41%) |
Jun 03, 2013 | 23.66 | 23.88 | 23.62 | 23.85 | 7,278,930 | +0.28(+1.19%) |
May 31, 2013 | 23.83 | 23.86 | 23.56 | 23.57 | 10,134,467 | -0.42(-1.74%) |
May 30, 2013 | 24.03 | 24.05 | 23.88 | 23.99 | 6,276,416 | +0.01(+0.05%) |
May 29, 2013 | 23.88 | 24.06 | 23.84 | 23.97 | 6,921,304 | +0.03(+0.11%) |
May 28, 2013 | 24.13 | 24.16 | 23.93 | 23.95 | 6,758,580 | +0.04(+0.18%) |
May 24, 2013 | 23.83 | 23.91 | 23.75 | 23.90 | 9,595,122 | -0.12(-0.48%) |
May 23, 2013 | 23.74 | 24.02 | 23.60 | 24.02 | 10,225,861 | +0.25(+1.04%) |
May 22, 2013 | 24.04 | 24.18 | 23.73 | 23.77 | 9,042,262 | -0.15(-0.64%) |
May 21, 2013 | 23.71 | 24.05 | 23.71 | 23.93 | 8,739,340 | +0.09(+0.37%) |
May 20, 2013 | 23.63 | 23.94 | 23.62 | 23.84 | 11,092,684 | +0.24(+1.02%) |
May 17, 2013 | 23.52 | 23.62 | 23.48 | 23.60 | 6,769,335 | +0.12(+0.49%) |
May 16, 2013 | 23.61 | 23.60 | 23.41 | 23.48 | 9,625,995 | -0.13(-0.54%) |
May 15, 2013 | 23.55 | 23.65 | 23.48 | 23.61 | 8,184,557 | -0.02(-0.09%) |
May 13, 2013 | 23.64 | 23.68 | 23.51 | 23.63 | 8,116,271 | -0.09(-0.37%) |
May 10, 2013 | 23.71 | 23.74 | 23.54 | 23.72 | 7,807,173 | -0.05(-0.21%) |
May 09, 2013 | 23.82 | 23.94 | 23.74 | 23.77 | 9,854,628 | -0.20(-0.85%) |
May 08, 2013 | 23.84 | 24.04 | 23.83 | 23.97 | 9,495,526 | +0.06(+0.25%) |
May 07, 2013 | 23.89 | 24.02 | 23.79 | 23.91 | 10,689,355 | +0.05(+0.23%) |
May 06, 2013 | 23.91 | 23.95 | 23.79 | 23.85 | 7,271,274 | +0.01(+0.02%) |
May 03, 2013 | 23.89 | 23.93 | 23.84 | 23.85 | 12,359,678 | +0.23(+0.99%) |
May 02, 2013 | 23.58 | 23.68 | 23.50 | 23.62 | 10,206,124 | +0.11(+0.49%) |
May 01, 2013 | 23.75 | 23.77 | 23.46 | 23.50 | 12,076,334 | -0.15(-0.64%) |
Apr 30, 2013 | 23.70 | 23.72 | 23.50 | 23.65 | 19,036,288 | +0.53(+2.28%) |
Apr 29, 2013 | 22.91 | 23.23 | 22.90 | 23.13 | 11,335,515 | +0.23(+1.02%) |
Apr 26, 2013 | 22.80 | 22.96 | 22.88 | 22.89 | 7,851,265 | -0.04(-0.19%) |
Apr 25, 2013 | 23.02 | 23.20 | 22.92 | 22.94 | 10,961,400 | +0.11(+0.48%) |
Apr 24, 2013 | 22.73 | 22.91 | 22.72 | 22.83 | 9,553,321 | +0.25(+1.10%) |
Apr 23, 2013 | 22.38 | 22.59 | 22.36 | 22.58 | 12,198,492 | +0.25(+1.14%) |
Apr 22, 2013 | 22.20 | 22.38 | 22.12 | 22.32 | 13,044,458 | +0.09(+0.39%) |
Apr 19, 2013 | 22.28 | 22.32 | 22.18 | 22.24 | 16,146,113 | -0.05(-0.24%) |
Apr 18, 2013 | 21.93 | 22.40 | 21.77 | 22.29 | 18,249,948 | +0.47(+2.14%) |
Apr 17, 2013 | 22.06 | 22.08 | 21.81 | 21.83 | 20,900,570 | -0.50(-2.24%) |
Apr 16, 2013 | 22.37 | 22.45 | 22.24 | 22.32 | 11,424,259 | +0.10(+0.46%) |
Apr 15, 2013 | 22.24 | 22.40 | 22.20 | 22.22 | 17,131,310 | -0.33(-1.47%) |
Apr 12, 2013 | 22.55 | 22.60 | 22.32 | 22.55 | 8,043,510 | -0.11(-0.50%) |
Apr 11, 2013 | 22.62 | 22.77 | 22.55 | 22.67 | 8,597,791 | +0.11(+0.51%) |
Apr 10, 2013 | 22.72 | 22.76 | 22.45 | 22.55 | 11,607,921 | -0.10(-0.43%) |
Apr 09, 2013 | 22.43 | 22.74 | 22.38 | 22.65 | 9,041,753 | +0.29(+1.29%) |
Apr 08, 2013 | 22.38 | 22.43 | 22.27 | 22.36 | 8,587,543 | -0.16(-0.72%) |
Apr 05, 2013 | 22.27 | 22.53 | 22.24 | 22.53 | 7,961,933 | +0.13(+0.58%) |
Apr 04, 2013 | 22.49 | 22.57 | 22.34 | 22.40 | 11,003,476 | -0.34(-1.48%) |
Apr 03, 2013 | 22.91 | 22.95 | 22.67 | 22.73 | 11,255,844 | -0.13(-0.57%) |
Apr 02, 2013 | 22.89 | 22.91 | 22.81 | 22.86 | 12,935,787 | +0.07(+0.31%) |
Apr 01, 2013 | 22.98 | 23.00 | 22.69 | 22.79 | 7,719,601 | -0.18(-0.80%) |
Mar 28, 2013 | 22.96 | 23.01 | 22.70 | 22.98 | 10,442,441 | +0.05(+0.21%) |
Mar 27, 2013 | 22.73 | 22.95 | 22.63 | 22.93 | 8,314,677 | -0.03(-0.14%) |
Mar 26, 2013 | 22.79 | 22.98 | 22.79 | 22.96 | 11,398,134 | +0.20(+0.86%) |
Mar 25, 2013 | 22.84 | 22.87 | 22.71 | 22.76 | 10,561,348 | -0.02(-0.10%) |
Mar 22, 2013 | 22.80 | 22.87 | 22.61 | 22.79 | 18,215,458 | +0.60(+2.71%) |
Mar 21, 2013 | 22.06 | 22.32 | 22.03 | 22.18 | 10,831,662 | +0.04(+0.17%) |
Mar 20, 2013 | 22.23 | 22.26 | 22.07 | 22.15 | 9,105,805 | -0.10(-0.44%) |
Mar 19, 2013 | 22.25 | 22.25 | 22.07 | 22.24 | 9,402,535 | +0.18(+0.84%) |
Mar 18, 2013 | 22.11 | 22.22 | 21.98 | 22.06 | 8,664,952 | -0.23(-1.02%) |
Mar 15, 2013 | 22.03 | 22.29 | 21.98 | 22.29 | 14,639,059 | +0.04(+0.20%) |
Mar 14, 2013 | 21.86 | 22.26 | 21.84 | 22.24 | 10,150,905 | +0.44(+2.02%) |
Mar 13, 2013 | 21.81 | 21.90 | 21.75 | 21.80 | 10,998,147 | -0.12(-0.54%) |
Mar 12, 2013 | 22.02 | 22.08 | 21.90 | 21.92 | 10,197,402 | -0.10(-0.47%) |
Mar 11, 2013 | 21.99 | 22.05 | 21.90 | 22.03 | 12,069,938 | +0.11(+0.52%) |
Mar 08, 2013 | 22.00 | 22.02 | 21.90 | 21.91 | 13,876,408 | -0.14(-0.64%) |
Mar 07, 2013 | 22.07 | 22.13 | 22.04 | 22.05 | 11,288,600 | -0.03(-0.15%) |
Mar 06, 2013 | 22.07 | 22.15 | 22.02 | 22.09 | 15,817,578 | +0.12(+0.57%) |
Mar 05, 2013 | 22.04 | 22.06 | 21.92 | 21.96 | 13,208,477 | +0.10(+0.47%) |
Mar 04, 2013 | 21.93 | 21.94 | 21.71 | 21.86 | 11,116,104 | -0.02(-0.10%) |
Mar 01, 2013 | 21.79 | 21.94 | 21.70 | 21.88 | 10,913,432 | -0.04(-0.17%) |
Feb 28, 2013 | 22.03 | 22.08 | 21.92 | 21.92 | 14,297,416 | -0.16(-0.71%) |
Feb 27, 2013 | 21.94 | 22.17 | 21.92 | 22.07 | 14,678,353 | +0.05(+0.25%) |
Feb 26, 2013 | 22.02 | 22.11 | 21.86 | 22.02 | 14,131,451 | +0.10(+0.47%) |
Feb 25, 2013 | 22.34 | 22.49 | 21.92 | 21.92 | 22,793,690 | -0.78(-3.42%) |
Feb 22, 2013 | 22.11 | 22.89 | 22.00 | 22.69 | 29,726,702 | +0.56(+2.55%) |
Feb 21, 2013 | 22.09 | 22.19 | 21.79 | 22.13 | 15,852,858 | -0.01(-0.02%) |
Feb 20, 2013 | 22.44 | 22.47 | 22.13 | 22.13 | 22,662,972 | -0.41(-1.83%) |
Feb 19, 2013 | 22.48 | 22.57 | 22.47 | 22.55 | 24,083,822 | -0.21(-0.93%) |
Feb 15, 2013 | 22.70 | 22.82 | 22.70 | 22.76 | 24,443,350 | -0.17(-0.73%) |
Feb 14, 2013 | 22.70 | 23.02 | 22.68 | 22.93 | 20,643,766 | -0.10(-0.45%) |
Feb 13, 2013 | 23.17 | 23.24 | 22.98 | 23.03 | 16,474,536 | -0.19(-0.82%) |
Feb 12, 2013 | 23.05 | 23.28 | 23.02 | 23.22 | 19,052,556 | +0.18(+0.77%) |
Feb 11, 2013 | 23.02 | 23.09 | 22.80 | 23.04 | 16,406,537 | -0.09(-0.37%) |
Feb 08, 2013 | 23.02 | 23.31 | 23.02 | 23.13 | 15,836,397 | +0.01(+0.02%) |
Feb 07, 2013 | 23.39 | 23.49 | 23.04 | 23.12 | 11,689,507 | -0.44(-1.89%) |
Feb 06, 2013 | 23.35 | 23.57 | 23.31 | 23.57 | 18,263,810 | +0.20(+0.87%) |
Feb 04, 2013 | 23.51 | 23.64 | 23.31 | 23.36 | 13,029,591 | -0.62(-2.59%) |