Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 23.48 | 23.70 | 23.48 | 23.55 | 1,206,764 | +0.13(+0.55%) |
Feb 27, 2014 | 23.43 | 23.48 | 23.35 | 23.42 | 1,628,010 | +0.03(+0.14%) |
Feb 26, 2014 | 23.41 | 23.54 | 23.36 | 23.39 | 933,400 | -0.10(-0.45%) |
Feb 25, 2014 | 23.49 | 23.57 | 23.45 | 23.49 | 983,438 | -0.02(-0.10%) |
Feb 24, 2014 | 23.53 | 23.67 | 23.40 | 23.52 | 1,251,331 | +0.12(+0.52%) |
Feb 21, 2014 | 23.46 | 23.50 | 23.39 | 23.40 | 916,488 | -0.06(-0.24%) |
Feb 20, 2014 | 23.32 | 23.51 | 23.32 | 23.45 | 1,852,186 | +0.10(+0.41%) |
Feb 19, 2014 | 23.38 | 23.56 | 23.34 | 23.36 | 1,574,629 | -0.18(-0.75%) |
Feb 18, 2014 | 23.47 | 23.61 | 23.47 | 23.53 | 653,928 | +0.08(+0.34%) |
Feb 14, 2014 | 23.36 | 23.45 | 23.45 | 23.45 | 1,714,711 | +0.10(+0.41%) |
Feb 13, 2014 | 23.10 | 23.42 | 23.06 | 23.36 | 1,713,351 | +0.17(+0.73%) |
Feb 12, 2014 | 23.16 | 23.27 | 23.16 | 23.19 | 3,574,574 | +0.10(+0.42%) |
Feb 11, 2014 | 22.85 | 23.20 | 22.85 | 23.09 | 937,749 | +0.21(+0.92%) |
Feb 10, 2014 | 22.78 | 22.94 | 22.78 | 22.88 | 761,101 | +0.00(+0.00%) |
Feb 07, 2014 | 22.92 | 22.95 | 22.78 | 22.88 | 1,052,834 | +0.17(+0.75%) |
Feb 06, 2014 | 22.40 | 22.75 | 22.39 | 22.71 | 1,723,602 | +0.31(+1.37%) |
Feb 05, 2014 | 21.96 | 22.46 | 21.96 | 22.40 | 1,778,960 | +0.09(+0.40%) |
Feb 04, 2014 | 22.27 | 22.36 | 22.27 | 22.32 | 1,002,219 | +0.06(+0.29%) |
Feb 03, 2014 | 22.73 | 22.74 | 22.22 | 22.25 | 2,021,655 | -0.29(-1.29%) |
Jan 31, 2014 | 22.27 | 22.58 | 22.23 | 22.54 | 1,423,666 | -0.02(-0.07%) |
Jan 30, 2014 | 22.44 | 22.59 | 22.39 | 22.56 | 937,433 | +0.17(+0.76%) |
Jan 29, 2014 | 22.48 | 22.52 | 22.34 | 22.39 | 5,267,441 | -0.13(-0.57%) |
Jan 28, 2014 | 22.46 | 22.55 | 22.36 | 22.52 | 1,532,763 | +0.13(+0.58%) |
Jan 27, 2014 | 22.71 | 22.78 | 22.36 | 22.39 | 1,968,787 | -0.33(-1.46%) |
Jan 24, 2014 | 22.95 | 23.01 | 22.69 | 22.72 | 1,962,498 | -0.36(-1.57%) |
Jan 23, 2014 | 23.09 | 23.16 | 22.96 | 23.08 | 1,281,538 | -0.08(-0.35%) |
Jan 22, 2014 | 23.31 | 23.36 | 23.12 | 23.16 | 1,229,340 | -0.15(-0.66%) |
Jan 21, 2014 | 23.23 | 23.41 | 23.23 | 23.32 | 1,638,362 | +0.13(+0.56%) |
Jan 17, 2014 | 23.14 | 23.19 | 23.19 | 23.19 | 908,589 | -0.01(-0.03%) |
Jan 16, 2014 | 23.03 | 23.22 | 23.03 | 23.20 | 948,556 | +0.13(+0.56%) |
Jan 15, 2014 | 22.96 | 23.11 | 22.96 | 23.07 | 1,116,497 | +0.10(+0.46%) |
Jan 14, 2014 | 23.13 | 23.15 | 22.95 | 22.96 | 3,430,016 | -0.15(-0.66%) |
Jan 13, 2014 | 23.21 | 23.22 | 23.07 | 23.11 | 1,058,651 | -0.02(-0.10%) |
Jan 10, 2014 | 23.00 | 23.17 | 22.95 | 23.14 | 1,779,719 | +0.10(+0.46%) |
Jan 09, 2014 | 23.14 | 23.16 | 22.94 | 23.03 | 1,299,987 | -0.06(-0.28%) |
Jan 08, 2014 | 23.04 | 23.14 | 23.03 | 23.10 | 1,351,920 | -0.02(-0.07%) |
Jan 07, 2014 | 23.19 | 23.24 | 23.11 | 23.11 | 1,021,765 | -0.09(-0.38%) |
Jan 06, 2014 | 22.98 | 23.39 | 22.94 | 23.20 | 1,694,800 | -0.15(-0.66%) |
Jan 03, 2014 | 23.41 | 23.45 | 23.35 | 23.36 | 1,953,702 | -0.02(-0.07%) |
Jan 02, 2014 | 23.50 | 23.59 | 23.31 | 23.37 | 1,436,584 | -0.16(-0.69%) |
Dec 31, 2013 | 23.41 | 23.53 | 23.53 | 23.53 | 552,117 | +0.11(+0.48%) |
Dec 30, 2013 | 23.36 | 23.43 | 23.28 | 23.42 | 1,281,870 | +0.13(+0.55%) |
Dec 27, 2013 | 23.34 | 23.38 | 23.25 | 23.29 | 1,156,325 | -0.17(-0.72%) |
Dec 26, 2013 | 23.33 | 23.47 | 23.33 | 23.46 | 1,034,713 | +0.12(+0.52%) |
Dec 24, 2013 | 23.19 | 23.36 | 23.19 | 23.34 | 881,731 | +0.11(+0.49%) |
Dec 23, 2013 | 23.24 | 23.28 | 23.18 | 23.23 | 1,191,915 | +0.16(+0.70%) |
Dec 20, 2013 | 22.99 | 23.17 | 22.99 | 23.07 | 1,370,221 | +0.07(+0.32%) |
Dec 19, 2013 | 22.78 | 22.99 | 22.78 | 22.99 | 1,736,609 | +0.16(+0.71%) |
Dec 18, 2013 | 22.67 | 22.99 | 22.61 | 22.83 | 1,636,430 | +0.13(+0.56%) |
Dec 17, 2013 | 22.75 | 22.79 | 22.69 | 22.70 | 1,435,595 | -0.06(-0.28%) |
Dec 16, 2013 | 22.73 | 22.84 | 22.70 | 22.77 | 987,860 | +0.17(+0.74%) |
Dec 13, 2013 | 22.55 | 22.67 | 22.50 | 22.60 | 821,733 | +0.08(+0.35%) |
Dec 12, 2013 | 22.58 | 22.59 | 22.43 | 22.52 | 1,054,324 | -0.10(-0.46%) |
Dec 11, 2013 | 22.93 | 22.98 | 22.63 | 22.63 | 3,120,803 | -0.34(-1.49%) |
Dec 10, 2013 | 22.91 | 23.01 | 22.88 | 22.97 | 679,060 | +0.07(+0.31%) |
Dec 09, 2013 | 22.85 | 22.94 | 22.78 | 22.90 | 654,820 | +0.12(+0.52%) |
Dec 06, 2013 | 22.70 | 22.86 | 22.70 | 22.78 | 938,331 | +0.10(+0.46%) |
Dec 05, 2013 | 22.71 | 22.75 | 22.62 | 22.67 | 1,111,589 | -0.09(-0.38%) |
Dec 04, 2013 | 22.78 | 22.82 | 22.60 | 22.76 | 1,099,505 | -0.09(-0.38%) |
Dec 03, 2013 | 23.04 | 23.07 | 22.78 | 22.85 | 1,935,688 | -0.22(-0.97%) |
Dec 02, 2013 | 22.95 | 23.17 | 22.95 | 23.07 | 1,679,865 | -0.09(-0.38%) |
Nov 29, 2013 | 23.05 | 23.31 | 23.05 | 23.16 | 1,217,322 | +0.09(+0.38%) |
Nov 27, 2013 | 23.09 | 23.14 | 23.05 | 23.07 | 1,225,585 | -0.12(-0.51%) |
Nov 26, 2013 | 23.42 | 23.42 | 23.18 | 23.19 | 1,320,738 | -0.18(-0.75%) |
Nov 25, 2013 | 23.37 | 23.42 | 23.32 | 23.37 | 1,903,695 | -0.08(-0.34%) |
Nov 22, 2013 | 23.39 | 23.48 | 23.39 | 23.45 | 1,255,477 | +0.01(+0.03%) |
Nov 21, 2013 | 23.50 | 23.50 | 23.40 | 23.44 | 774,777 | -0.06(-0.24%) |
Nov 20, 2013 | 23.47 | 23.57 | 23.39 | 23.49 | 2,289,168 | +0.03(+0.14%) |
Nov 19, 2013 | 23.56 | 23.62 | 23.46 | 23.46 | 1,086,714 | -0.13(-0.54%) |
Nov 18, 2013 | 23.64 | 23.75 | 23.53 | 23.59 | 1,104,006 | +0.02(+0.07%) |
Nov 15, 2013 | 23.49 | 23.59 | 23.45 | 23.57 | 1,095,856 | +0.10(+0.44%) |
Nov 14, 2013 | 23.29 | 23.48 | 23.29 | 23.47 | 1,076,290 | +0.10(+0.41%) |
Nov 13, 2013 | 23.17 | 23.38 | 23.09 | 23.37 | 1,150,057 | +0.16(+0.69%) |
Nov 12, 2013 | 23.28 | 23.31 | 23.19 | 23.21 | 1,703,308 | -0.10(-0.41%) |
Nov 11, 2013 | 23.29 | 23.37 | 23.25 | 23.31 | 1,423,671 | -0.03(-0.14%) |
Nov 08, 2013 | 23.17 | 23.36 | 23.13 | 23.34 | 1,110,427 | +0.14(+0.62%) |
Nov 07, 2013 | 23.51 | 23.51 | 23.18 | 23.20 | 1,134,294 | -0.24(-1.02%) |
Nov 06, 2013 | 23.45 | 23.50 | 23.38 | 23.44 | 1,821,433 | +0.16(+0.68%) |
Nov 05, 2013 | 23.33 | 23.36 | 23.20 | 23.28 | 840,225 | -0.10(-0.41%) |
Nov 04, 2013 | 23.42 | 23.42 | 23.29 | 23.37 | 2,467,879 | +0.07(+0.31%) |
Nov 01, 2013 | 23.37 | 23.40 | 23.29 | 23.30 | 1,271,657 | -0.07(-0.29%) |
Oct 31, 2013 | 23.47 | 23.53 | 23.35 | 23.37 | 1,848,119 | -0.02(-0.09%) |
Oct 30, 2013 | 23.45 | 23.51 | 23.23 | 23.39 | 933,844 | +0.00(+0.00%) |
Oct 29, 2013 | 23.44 | 23.46 | 23.37 | 23.39 | 1,053,382 | +0.05(+0.20%) |
Oct 28, 2013 | 23.31 | 23.40 | 23.30 | 23.34 | 1,304,997 | +0.00(+0.00%) |
Oct 25, 2013 | 23.28 | 23.35 | 23.21 | 23.34 | 980,921 | +0.06(+0.27%) |
Oct 24, 2013 | 23.27 | 23.29 | 23.20 | 23.28 | 960,947 | +0.04(+0.17%) |
Oct 23, 2013 | 23.32 | 23.36 | 23.20 | 23.24 | 1,462,632 | -0.20(-0.83%) |
Oct 22, 2013 | 23.38 | 23.54 | 23.38 | 23.43 | 1,907,983 | +0.16(+0.67%) |
Oct 21, 2013 | 23.29 | 23.32 | 23.23 | 23.28 | 914,938 | +0.05(+0.21%) |
Oct 18, 2013 | 23.08 | 23.27 | 23.06 | 23.23 | 2,131,349 | +0.19(+0.83%) |
Oct 17, 2013 | 22.86 | 23.06 | 22.82 | 23.04 | 1,472,852 | +0.21(+0.94%) |
Oct 16, 2013 | 22.74 | 22.84 | 22.67 | 22.82 | 1,366,081 | +0.14(+0.64%) |
Oct 15, 2013 | 22.70 | 22.71 | 22.56 | 22.68 | 1,407,033 | -0.06(-0.28%) |
Oct 14, 2013 | 22.62 | 22.78 | 22.59 | 22.74 | 958,077 | +0.05(+0.21%) |
Oct 11, 2013 | 22.54 | 22.71 | 22.54 | 22.70 | 736,208 | +0.09(+0.39%) |
Oct 10, 2013 | 22.43 | 22.67 | 22.43 | 22.61 | 1,583,942 | +0.33(+1.46%) |
Oct 09, 2013 | 22.27 | 22.35 | 22.14 | 22.28 | 1,725,330 | +0.02(+0.11%) |
Oct 08, 2013 | 22.52 | 22.63 | 22.24 | 22.26 | 1,013,289 | -0.27(-1.20%) |
Oct 07, 2013 | 22.35 | 22.63 | 22.31 | 22.53 | 860,475 | -0.01(-0.04%) |
Oct 04, 2013 | 22.43 | 22.58 | 22.36 | 22.54 | 916,901 | +0.11(+0.50%) |
Oct 03, 2013 | 22.56 | 22.63 | 22.36 | 22.43 | 1,506,604 | -0.17(-0.74%) |
Oct 02, 2013 | 22.56 | 22.62 | 22.47 | 22.59 | 1,202,088 | -0.04(-0.18%) |
Oct 01, 2013 | 22.52 | 22.66 | 22.47 | 22.63 | 1,197,344 | +0.10(+0.42%) |
Sep 30, 2013 | 22.51 | 22.73 | 22.44 | 22.54 | 2,598,760 | -0.10(-0.43%) |
Sep 27, 2013 | 22.52 | 22.68 | 22.52 | 22.63 | 2,136,250 | +0.02(+0.11%) |
Sep 26, 2013 | 22.63 | 22.74 | 22.55 | 22.61 | 2,945,386 | +0.04(+0.18%) |
Sep 25, 2013 | 22.55 | 22.76 | 22.55 | 22.57 | 1,058,499 | -0.03(-0.14%) |
Sep 24, 2013 | 22.55 | 22.68 | 22.52 | 22.60 | 1,277,344 | +0.01(+0.04%) |
Sep 23, 2013 | 22.51 | 22.66 | 22.51 | 22.59 | 1,209,541 | -0.00(-0.02%) |
Sep 20, 2013 | 22.79 | 22.84 | 22.57 | 22.60 | 1,484,657 | -0.25(-1.10%) |
Sep 19, 2013 | 23.06 | 23.06 | 22.80 | 22.85 | 2,006,808 | -0.13(-0.55%) |
Sep 18, 2013 | 22.56 | 23.04 | 22.54 | 22.98 | 2,715,880 | +0.33(+1.44%) |
Sep 17, 2013 | 22.52 | 22.69 | 22.52 | 22.65 | 733,596 | +0.08(+0.35%) |
Sep 16, 2013 | 22.51 | 22.63 | 22.35 | 22.57 | 1,321,778 | +0.22(+1.00%) |
Sep 13, 2013 | 22.32 | 22.43 | 22.32 | 22.35 | 690,921 | +0.00(+0.00%) |
Sep 12, 2013 | 22.50 | 22.50 | 22.33 | 22.35 | 1,288,222 | -0.26(-1.16%) |
Sep 11, 2013 | 22.44 | 22.61 | 22.39 | 22.61 | 1,172,095 | +0.11(+0.50%) |
Sep 10, 2013 | 22.55 | 22.57 | 22.40 | 22.50 | 1,453,744 | +0.01(+0.04%) |
Sep 09, 2013 | 22.39 | 22.52 | 22.39 | 22.49 | 1,695,723 | +0.13(+0.57%) |
Sep 06, 2013 | 22.46 | 22.48 | 22.33 | 22.36 | 2,325,822 | +0.14(+0.64%) |
Sep 05, 2013 | 22.12 | 22.23 | 22.07 | 22.22 | 1,370,380 | +0.15(+0.69%) |
Sep 04, 2013 | 21.89 | 22.08 | 21.88 | 22.07 | 1,527,237 | +0.11(+0.51%) |
Sep 03, 2013 | 22.08 | 22.14 | 21.88 | 21.96 | 5,039,935 | +0.15(+0.69%) |
Aug 30, 2013 | 21.88 | 21.95 | 21.81 | 21.81 | 983,910 | -0.05(-0.22%) |
Aug 29, 2013 | 21.82 | 21.96 | 21.74 | 21.85 | 1,378,793 | +0.03(+0.15%) |
Aug 28, 2013 | 21.73 | 21.91 | 21.69 | 21.82 | 1,148,122 | +0.04(+0.18%) |
Aug 27, 2013 | 21.84 | 21.97 | 21.72 | 21.78 | 1,637,766 | -0.25(-1.12%) |
Aug 26, 2013 | 22.04 | 22.12 | 22.00 | 22.03 | 1,153,213 | -0.01(-0.04%) |
Aug 23, 2013 | 21.83 | 22.05 | 21.83 | 22.04 | 823,251 | +0.20(+0.91%) |
Aug 22, 2013 | 21.71 | 21.93 | 21.71 | 21.84 | 1,335,324 | +0.11(+0.51%) |
Aug 21, 2013 | 21.95 | 21.96 | 21.70 | 21.73 | 1,826,731 | -0.33(-1.52%) |
Aug 20, 2013 | 21.96 | 22.18 | 21.90 | 22.06 | 1,661,871 | +0.04(+0.18%) |
Aug 19, 2013 | 22.24 | 22.29 | 22.02 | 22.02 | 1,772,499 | -0.29(-1.32%) |
Aug 16, 2013 | 22.26 | 22.41 | 22.20 | 22.31 | 1,370,566 | +0.00(+0.00%) |
Aug 15, 2013 | 22.03 | 22.31 | 21.96 | 22.31 | 2,136,254 | +0.14(+0.65%) |
Aug 14, 2013 | 22.16 | 22.23 | 22.11 | 22.17 | 1,572,655 | +0.03(+0.14%) |
Aug 13, 2013 | 22.06 | 22.18 | 22.04 | 22.14 | 1,830,095 | +0.03(+0.14%) |
Aug 12, 2013 | 21.98 | 22.13 | 21.98 | 22.11 | 1,862,031 | +0.06(+0.29%) |
Aug 09, 2013 | 21.92 | 22.12 | 21.91 | 22.04 | 1,777,565 | +0.04(+0.18%) |
Aug 08, 2013 | 21.73 | 22.05 | 21.50 | 22.00 | 1,831,730 | +0.46(+2.14%) |
Aug 07, 2013 | 21.63 | 21.66 | 21.53 | 21.54 | 1,566,614 | -0.21(-0.95%) |
Aug 06, 2013 | 21.88 | 21.91 | 21.65 | 21.75 | 2,209,949 | -0.15(-0.69%) |
Aug 05, 2013 | 21.99 | 21.99 | 21.86 | 21.90 | 4,634,011 | -0.07(-0.33%) |
Aug 02, 2013 | 21.85 | 22.11 | 21.85 | 21.97 | 1,237,339 | -0.08(-0.36%) |
Aug 01, 2013 | 22.16 | 22.19 | 22.00 | 22.05 | 1,768,111 | +0.06(+0.25%) |
Jul 31, 2013 | 22.12 | 22.23 | 21.99 | 22.00 | 2,160,873 | -0.11(-0.50%) |
Jul 30, 2013 | 22.32 | 22.35 | 22.09 | 22.11 | 2,422,703 | -0.30(-1.35%) |
Jul 29, 2013 | 22.27 | 22.45 | 22.26 | 22.41 | 5,059,466 | +0.09(+0.39%) |
Jul 26, 2013 | 22.27 | 22.37 | 22.20 | 22.32 | 1,987,890 | -0.06(-0.25%) |
Jul 25, 2013 | 22.24 | 22.40 | 22.24 | 22.38 | 1,117,490 | +0.14(+0.61%) |
Jul 24, 2013 | 22.49 | 22.51 | 22.17 | 22.24 | 1,759,406 | -0.19(-0.85%) |
Jul 23, 2013 | 22.45 | 22.53 | 22.39 | 22.43 | 7,366,736 | +0.05(+0.21%) |
Jul 22, 2013 | 22.30 | 22.43 | 22.22 | 22.39 | 1,155,598 | +0.17(+0.75%) |
Jul 19, 2013 | 22.04 | 22.23 | 22.04 | 22.22 | 1,071,451 | +0.11(+0.50%) |
Jul 18, 2013 | 21.89 | 22.15 | 21.89 | 22.11 | 1,492,743 | +0.21(+0.98%) |
Jul 17, 2013 | 21.87 | 21.98 | 21.81 | 21.89 | 2,052,943 | +0.04(+0.18%) |
Jul 16, 2013 | 21.80 | 21.87 | 21.73 | 21.85 | 2,091,018 | +0.06(+0.29%) |
Jul 15, 2013 | 21.80 | 21.86 | 21.73 | 21.79 | 4,968,383 | +0.10(+0.48%) |
Jul 12, 2013 | 21.80 | 21.85 | 21.63 | 21.69 | 1,390,243 | -0.10(-0.47%) |
Jul 11, 2013 | 21.53 | 21.80 | 21.53 | 21.79 | 3,147,874 | +0.62(+2.93%) |
Jul 10, 2013 | 21.17 | 21.28 | 21.10 | 21.17 | 2,104,961 | +0.02(+0.08%) |
Jul 09, 2013 | 21.06 | 21.16 | 20.90 | 21.15 | 1,387,395 | +0.25(+1.18%) |
Jul 08, 2013 | 20.83 | 20.94 | 20.83 | 20.91 | 1,036,480 | +0.18(+0.85%) |
Jul 05, 2013 | 20.82 | 20.83 | 20.58 | 20.73 | 1,130,053 | -0.06(-0.27%) |
Jul 03, 2013 | 20.80 | 20.86 | 20.75 | 20.79 | 1,428,442 | -0.06(-0.27%) |
Jul 02, 2013 | 20.81 | 20.94 | 20.75 | 20.84 | 2,632,855 | -0.03(-0.15%) |
Jul 01, 2013 | 20.94 | 21.04 | 20.84 | 20.87 | 7,182,010 | +0.06(+0.27%) |
Jun 28, 2013 | 20.67 | 20.99 | 20.65 | 20.82 | 3,170,027 | +0.04(+0.19%) |
Jun 27, 2013 | 20.77 | 20.86 | 20.71 | 20.78 | 2,463,001 | +0.08(+0.40%) |
Jun 26, 2013 | 20.73 | 20.74 | 20.62 | 20.70 | 2,762,776 | +0.09(+0.42%) |
Jun 25, 2013 | 20.45 | 20.63 | 20.36 | 20.61 | 2,259,817 | +0.22(+1.08%) |
Jun 24, 2013 | 20.36 | 20.55 | 20.22 | 20.39 | 3,022,990 | -0.32(-1.54%) |
Jun 21, 2013 | 20.73 | 20.79 | 20.54 | 20.71 | 4,053,810 | -0.08(-0.40%) |
Jun 20, 2013 | 21.06 | 21.07 | 20.74 | 20.79 | 5,130,135 | -0.71(-3.29%) |
Jun 19, 2013 | 21.84 | 21.85 | 21.45 | 21.50 | 4,924,981 | -0.31(-1.44%) |
Jun 18, 2013 | 21.62 | 21.88 | 21.62 | 21.81 | 1,613,377 | +0.09(+0.40%) |
Jun 17, 2013 | 21.66 | 21.77 | 21.66 | 21.73 | 3,788,058 | +0.18(+0.84%) |
Jun 14, 2013 | 21.70 | 21.78 | 21.52 | 21.55 | 1,390,848 | -0.20(-0.91%) |
Jun 13, 2013 | 21.34 | 21.78 | 21.29 | 21.74 | 1,997,900 | +0.43(+1.99%) |
Jun 12, 2013 | 21.70 | 21.70 | 21.29 | 21.32 | 4,060,215 | -0.24(-1.10%) |
Jun 11, 2013 | 21.60 | 21.74 | 21.51 | 21.55 | 2,216,897 | -0.28(-1.26%) |
Jun 10, 2013 | 21.77 | 21.87 | 21.67 | 21.83 | 1,602,668 | +0.06(+0.29%) |
Jun 07, 2013 | 21.81 | 21.83 | 21.65 | 21.77 | 3,905,703 | +0.06(+0.29%) |
Jun 06, 2013 | 21.56 | 21.72 | 21.49 | 21.70 | 4,622,221 | +0.13(+0.62%) |
Jun 05, 2013 | 21.82 | 21.84 | 21.55 | 21.57 | 3,453,915 | -0.30(-1.37%) |
Jun 04, 2013 | 21.92 | 21.99 | 21.80 | 21.87 | 1,746,527 | -0.17(-0.79%) |
Jun 03, 2013 | 21.99 | 22.10 | 21.92 | 22.04 | 3,736,151 | +0.22(+1.01%) |
May 31, 2013 | 22.16 | 22.16 | 21.82 | 21.82 | 2,431,438 | -0.44(-1.98%) |
May 30, 2013 | 22.14 | 22.29 | 22.09 | 22.26 | 2,174,287 | +0.13(+0.57%) |
May 29, 2013 | 21.90 | 22.15 | 21.90 | 22.14 | 1,782,450 | +0.09(+0.39%) |
May 28, 2013 | 22.14 | 22.19 | 22.02 | 22.05 | 3,843,881 | +0.02(+0.07%) |
May 24, 2013 | 21.81 | 22.04 | 21.81 | 22.03 | 1,273,608 | -0.02(-0.07%) |
May 23, 2013 | 21.97 | 22.10 | 21.86 | 22.05 | 3,011,013 | -0.05(-0.25%) |
May 22, 2013 | 22.27 | 22.51 | 22.04 | 22.10 | 3,284,401 | -0.14(-0.64%) |
May 21, 2013 | 22.07 | 22.44 | 22.03 | 22.25 | 3,489,511 | +0.02(+0.11%) |
May 20, 2013 | 21.92 | 22.26 | 21.92 | 22.22 | 1,801,903 | +0.24(+1.11%) |
May 17, 2013 | 21.85 | 22.03 | 21.72 | 21.98 | 4,692,791 | +0.01(+0.04%) |
May 16, 2013 | 21.87 | 22.20 | 21.87 | 21.97 | 1,786,799 | -0.02(-0.07%) |
May 15, 2013 | 22.07 | 22.11 | 21.91 | 21.99 | 1,786,316 | -0.24(-1.10%) |
May 13, 2013 | 22.26 | 22.40 | 22.14 | 22.23 | 2,863,971 | -0.05(-0.25%) |
May 10, 2013 | 22.17 | 22.30 | 22.11 | 22.29 | 1,345,963 | -0.02(-0.11%) |
May 09, 2013 | 22.45 | 22.52 | 22.25 | 22.31 | 3,162,389 | -0.20(-0.91%) |
May 08, 2013 | 22.22 | 22.55 | 22.22 | 22.51 | 4,332,977 | +0.31(+1.38%) |
May 07, 2013 | 22.14 | 22.26 | 22.10 | 22.21 | 2,491,507 | +0.09(+0.43%) |
May 06, 2013 | 22.11 | 22.18 | 22.07 | 22.11 | 1,772,382 | +0.07(+0.32%) |
May 03, 2013 | 22.07 | 22.15 | 22.04 | 22.04 | 1,572,693 | +0.12(+0.54%) |
May 02, 2013 | 21.88 | 22.02 | 21.77 | 21.92 | 4,494,892 | +0.07(+0.32%) |
May 01, 2013 | 22.00 | 22.00 | 21.75 | 21.85 | 7,386,758 | -0.20(-0.89%) |
Apr 30, 2013 | 21.73 | 22.10 | 21.63 | 22.05 | 3,553,734 | +0.31(+1.45%) |
Apr 29, 2013 | 21.51 | 21.78 | 21.47 | 21.73 | 3,217,501 | +0.29(+1.36%) |
Apr 26, 2013 | 21.50 | 21.55 | 21.44 | 21.44 | 3,196,758 | -0.11(-0.51%) |
Apr 25, 2013 | 21.55 | 21.69 | 21.46 | 21.55 | 1,616,440 | +0.17(+0.81%) |
Apr 24, 2013 | 21.06 | 21.40 | 21.06 | 21.38 | 3,225,395 | +0.35(+1.68%) |
Apr 23, 2013 | 21.05 | 21.14 | 20.94 | 21.03 | 2,125,266 | +0.01(+0.04%) |
Apr 22, 2013 | 21.03 | 21.11 | 20.88 | 21.02 | 2,558,494 | +0.02(+0.07%) |
Apr 19, 2013 | 20.91 | 21.02 | 20.87 | 21.00 | 2,049,357 | +0.13(+0.60%) |
Apr 18, 2013 | 20.88 | 20.99 | 20.75 | 20.88 | 3,876,311 | +0.06(+0.30%) |
Apr 17, 2013 | 21.06 | 21.07 | 20.72 | 20.81 | 2,042,884 | -0.41(-1.93%) |
Apr 16, 2013 | 21.08 | 21.25 | 21.03 | 21.22 | 7,247,497 | +0.35(+1.66%) |
Apr 15, 2013 | 21.38 | 21.41 | 20.88 | 20.88 | 7,220,090 | -0.89(-4.09%) |
Apr 12, 2013 | 21.88 | 21.94 | 21.67 | 21.77 | 1,812,415 | -0.31(-1.43%) |
Apr 11, 2013 | 22.18 | 22.19 | 22.04 | 22.08 | 1,917,491 | -0.02(-0.11%) |
Apr 10, 2013 | 21.97 | 22.15 | 21.97 | 22.10 | 3,156,422 | +0.15(+0.68%) |
Apr 09, 2013 | 21.79 | 22.02 | 21.73 | 21.95 | 5,342,116 | +0.28(+1.31%) |
Apr 08, 2013 | 21.58 | 21.68 | 21.51 | 21.67 | 1,957,227 | +0.00(+0.00%) |
Apr 05, 2013 | 21.64 | 21.67 | 21.40 | 21.67 | 3,239,092 | -0.13(-0.61%) |
Apr 04, 2013 | 21.84 | 21.93 | 21.76 | 21.81 | 1,728,250 | -0.11(-0.50%) |
Apr 03, 2013 | 22.50 | 22.50 | 21.88 | 21.92 | 2,134,895 | -0.48(-2.14%) |
Apr 02, 2013 | 22.38 | 22.47 | 22.37 | 22.40 | 1,309,129 | +0.04(+0.18%) |
Apr 01, 2013 | 22.43 | 22.49 | 22.34 | 22.36 | 823,256 | -0.08(-0.35%) |
Mar 28, 2013 | 22.35 | 22.49 | 22.23 | 22.43 | 1,470,930 | +0.10(+0.46%) |
Mar 27, 2013 | 22.29 | 22.36 | 22.19 | 22.33 | 3,257,081 | -0.02(-0.11%) |
Mar 26, 2013 | 22.36 | 22.38 | 22.23 | 22.36 | 4,634,239 | +0.17(+0.74%) |
Mar 25, 2013 | 22.40 | 22.43 | 22.14 | 22.19 | 5,404,279 | -0.14(-0.63%) |
Mar 22, 2013 | 22.24 | 22.43 | 22.24 | 22.33 | 3,329,141 | +0.06(+0.28%) |
Mar 21, 2013 | 22.41 | 22.46 | 22.25 | 22.27 | 1,265,636 | -0.12(-0.53%) |
Mar 20, 2013 | 22.32 | 22.43 | 22.32 | 22.39 | 7,618,752 | +0.14(+0.64%) |
Mar 19, 2013 | 22.32 | 22.40 | 22.18 | 22.25 | 2,695,440 | -0.11(-0.49%) |
Mar 18, 2013 | 22.46 | 22.48 | 22.32 | 22.36 | 3,995,910 | -0.20(-0.91%) |
Mar 15, 2013 | 22.44 | 22.60 | 22.44 | 22.56 | 2,576,923 | +0.11(+0.49%) |
Mar 14, 2013 | 22.19 | 22.47 | 22.19 | 22.45 | 3,436,744 | +0.24(+1.10%) |
Mar 13, 2013 | 22.47 | 22.52 | 22.18 | 22.21 | 1,761,990 | -0.28(-1.23%) |
Mar 12, 2013 | 22.43 | 22.56 | 22.42 | 22.48 | 1,656,373 | +0.04(+0.18%) |
Mar 11, 2013 | 22.31 | 22.47 | 22.31 | 22.44 | 2,806,277 | +0.11(+0.49%) |
Mar 08, 2013 | 22.39 | 22.44 | 22.27 | 22.33 | 3,131,026 | +0.01(+0.03%) |
Mar 07, 2013 | 22.32 | 22.41 | 22.28 | 22.32 | 1,346,652 | +0.06(+0.28%) |
Mar 06, 2013 | 22.27 | 22.31 | 22.18 | 22.26 | 1,641,400 | +0.06(+0.25%) |
Mar 05, 2013 | 22.26 | 22.36 | 22.18 | 22.21 | 2,420,885 | +0.02(+0.11%) |
Mar 04, 2013 | 22.20 | 22.23 | 22.07 | 22.18 | 4,818,419 | -0.09(-0.39%) |