Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.94 | 20.11 | 19.53 | 19.89 | 84,436,008 | -1.04(-4.97%) |
Apr 29, 2014 | 20.69 | 20.98 | 20.49 | 20.93 | 34,608,580 | +0.35(+1.68%) |
Apr 28, 2014 | 20.77 | 20.77 | 20.32 | 20.59 | 25,264,308 | -0.03(-0.15%) |
Apr 25, 2014 | 20.95 | 21.03 | 20.51 | 20.62 | 25,130,410 | -0.43(-2.04%) |
Apr 24, 2014 | 21.29 | 21.34 | 20.90 | 21.05 | 19,978,542 | -0.04(-0.18%) |
Apr 23, 2014 | 21.32 | 21.33 | 20.97 | 21.09 | 17,163,006 | -0.20(-0.96%) |
Apr 22, 2014 | 21.06 | 21.35 | 20.94 | 21.29 | 19,354,820 | +0.21(+0.98%) |
Apr 21, 2014 | 21.09 | 21.11 | 20.85 | 21.08 | 14,970,960 | -0.02(-0.07%) |
Apr 17, 2014 | 20.91 | 21.10 | 21.10 | 21.10 | 46,519,624 | +0.11(+0.51%) |
Apr 16, 2014 | 20.80 | 21.06 | 20.69 | 20.99 | 18,591,396 | +0.30(+1.47%) |
Apr 15, 2014 | 20.67 | 20.82 | 20.31 | 20.69 | 27,857,242 | -0.03(-0.15%) |
Apr 14, 2014 | 20.63 | 20.75 | 20.46 | 20.72 | 31,200,404 | +0.20(+0.97%) |
Apr 11, 2014 | 20.68 | 20.89 | 20.47 | 20.52 | 33,177,960 | -0.24(-1.15%) |
Apr 10, 2014 | 21.12 | 21.20 | 20.69 | 20.76 | 76,109,920 | -0.69(-3.24%) |
Apr 09, 2014 | 21.08 | 21.48 | 21.05 | 21.45 | 28,220,574 | +0.42(+1.99%) |
Apr 08, 2014 | 20.64 | 21.11 | 20.49 | 21.03 | 48,779,768 | +0.71(+3.49%) |
Apr 07, 2014 | 20.74 | 20.77 | 20.29 | 20.32 | 43,650,900 | -0.40(-1.94%) |
Apr 04, 2014 | 21.17 | 21.30 | 20.67 | 20.72 | 41,583,300 | -0.22(-1.06%) |
Apr 03, 2014 | 21.12 | 21.20 | 20.84 | 20.95 | 29,307,418 | -0.33(-1.57%) |
Apr 02, 2014 | 21.55 | 21.59 | 21.22 | 21.28 | 24,565,420 | -0.23(-1.05%) |
Apr 01, 2014 | 21.33 | 21.57 | 21.26 | 21.51 | 20,679,938 | +0.31(+1.45%) |
Mar 31, 2014 | 21.37 | 21.55 | 21.19 | 21.20 | 18,482,146 | +0.02(+0.09%) |
Mar 28, 2014 | 21.28 | 21.35 | 21.01 | 21.18 | 23,123,368 | +0.00(+0.02%) |
Mar 27, 2014 | 21.28 | 21.40 | 20.81 | 21.18 | 24,477,676 | -0.16(-0.76%) |
Mar 26, 2014 | 21.81 | 21.81 | 21.29 | 21.34 | 19,492,354 | -0.28(-1.30%) |
Mar 25, 2014 | 21.82 | 21.89 | 21.39 | 21.62 | 21,045,292 | -0.08(-0.37%) |
Mar 24, 2014 | 21.88 | 22.07 | 21.56 | 21.70 | 22,931,928 | -0.16(-0.74%) |
Mar 21, 2014 | 21.98 | 22.16 | 21.79 | 21.86 | 30,612,292 | -0.06(-0.28%) |
Mar 20, 2014 | 21.95 | 22.01 | 21.74 | 21.92 | 19,507,384 | -0.07(-0.31%) |
Mar 19, 2014 | 22.12 | 22.32 | 21.86 | 21.99 | 18,343,658 | -0.21(-0.93%) |
Mar 18, 2014 | 22.13 | 22.28 | 21.98 | 22.20 | 16,216,079 | +0.16(+0.73%) |
Mar 17, 2014 | 22.22 | 22.22 | 21.90 | 22.04 | 21,870,862 | +0.26(+1.20%) |
Mar 14, 2014 | 21.75 | 21.99 | 21.65 | 21.78 | 22,196,708 | +0.02(+0.07%) |
Mar 13, 2014 | 22.37 | 22.48 | 21.67 | 21.76 | 31,993,036 | -0.49(-2.21%) |
Mar 12, 2014 | 21.94 | 22.28 | 21.86 | 22.25 | 23,361,770 | +0.17(+0.76%) |
Mar 11, 2014 | 22.43 | 22.62 | 22.06 | 22.08 | 26,636,040 | -0.26(-1.17%) |
Mar 10, 2014 | 22.49 | 22.60 | 22.27 | 22.34 | 25,415,162 | -0.32(-1.42%) |
Mar 07, 2014 | 22.81 | 22.85 | 22.50 | 22.67 | 23,709,834 | -0.09(-0.40%) |
Mar 06, 2014 | 22.64 | 22.89 | 22.59 | 22.76 | 31,328,470 | +0.17(+0.75%) |
Mar 05, 2014 | 22.65 | 22.89 | 22.57 | 22.59 | 24,807,146 | -0.08(-0.34%) |
Mar 04, 2014 | 22.63 | 22.75 | 22.55 | 22.67 | 25,940,654 | +0.29(+1.29%) |
Mar 03, 2014 | 22.21 | 22.48 | 22.05 | 22.38 | 27,331,056 | -0.18(-0.78%) |
Feb 28, 2014 | 22.44 | 22.91 | 22.39 | 22.55 | 42,637,276 | +0.16(+0.74%) |
Feb 27, 2014 | 21.99 | 22.75 | 21.92 | 22.39 | 56,804,600 | +0.38(+1.74%) |
Feb 26, 2014 | 21.58 | 22.18 | 21.56 | 22.01 | 48,066,900 | +0.46(+2.12%) |
Feb 25, 2014 | 21.60 | 21.68 | 21.34 | 21.55 | 26,753,264 | -0.06(-0.27%) |
Feb 24, 2014 | 21.08 | 21.76 | 20.95 | 21.61 | 49,188,540 | +0.66(+3.13%) |
Feb 21, 2014 | 21.17 | 21.30 | 20.95 | 20.95 | 27,077,308 | -0.14(-0.67%) |
Feb 20, 2014 | 21.01 | 21.23 | 21.01 | 21.09 | 20,788,770 | +0.08(+0.40%) |
Feb 19, 2014 | 21.23 | 21.30 | 20.97 | 21.01 | 25,122,960 | -0.16(-0.74%) |
Feb 18, 2014 | 21.05 | 21.31 | 20.92 | 21.17 | 25,573,588 | +0.15(+0.69%) |
Feb 14, 2014 | 20.79 | 21.02 | 21.02 | 21.02 | 59,887,812 | -0.06(-0.27%) |
Feb 13, 2014 | 20.91 | 21.09 | 20.77 | 21.08 | 30,704,318 | +0.03(+0.16%) |
Feb 12, 2014 | 20.83 | 21.07 | 20.79 | 21.04 | 29,895,272 | +0.20(+0.95%) |
Feb 11, 2014 | 20.74 | 20.89 | 20.51 | 20.84 | 30,203,878 | +0.20(+0.99%) |
Feb 10, 2014 | 20.90 | 20.91 | 20.51 | 20.64 | 25,197,266 | -0.31(-1.48%) |
Feb 07, 2014 | 20.90 | 21.01 | 20.66 | 20.95 | 25,403,460 | +0.08(+0.40%) |
Feb 06, 2014 | 20.59 | 20.93 | 20.54 | 20.87 | 39,151,544 | +0.33(+1.59%) |
Feb 05, 2014 | 20.07 | 20.74 | 19.97 | 20.54 | 43,666,880 | +0.23(+1.15%) |
Feb 04, 2014 | 20.17 | 20.39 | 20.14 | 20.31 | 28,586,496 | +0.20(+0.99%) |
Feb 03, 2014 | 20.39 | 20.47 | 20.00 | 20.11 | 43,822,260 | -0.31(-1.52%) |
Jan 31, 2014 | 20.18 | 20.58 | 20.07 | 20.42 | 32,203,092 | +0.01(+0.04%) |
Jan 30, 2014 | 20.19 | 20.47 | 20.13 | 20.41 | 43,239,904 | +0.38(+1.90%) |
Jan 29, 2014 | 20.27 | 20.32 | 19.98 | 20.03 | 43,147,088 | -0.37(-1.82%) |
Jan 28, 2014 | 20.38 | 20.58 | 20.29 | 20.40 | 33,648,200 | +0.11(+0.53%) |
Jan 27, 2014 | 20.65 | 20.84 | 20.25 | 20.29 | 58,445,712 | -0.57(-2.74%) |
Jan 24, 2014 | 20.94 | 21.09 | 20.67 | 20.87 | 64,062,908 | -0.22(-1.04%) |
Jan 23, 2014 | 21.38 | 21.45 | 20.72 | 21.09 | 161,087,232 | +0.20(+0.97%) |
Jan 22, 2014 | 20.66 | 20.92 | 20.64 | 20.88 | 82,765,104 | +0.10(+0.48%) |
Jan 21, 2014 | 20.72 | 20.80 | 20.54 | 20.78 | 41,548,152 | +0.36(+1.79%) |
Jan 17, 2014 | 20.50 | 20.42 | 20.42 | 20.42 | 140,673,824 | -0.21(-1.01%) |
Jan 16, 2014 | 20.64 | 20.79 | 20.57 | 20.62 | 29,343,012 | -0.02(-0.09%) |
Jan 15, 2014 | 20.33 | 20.78 | 20.33 | 20.64 | 36,108,300 | +0.32(+1.57%) |
Jan 14, 2014 | 20.21 | 20.38 | 20.11 | 20.33 | 33,463,486 | +0.16(+0.80%) |
Jan 13, 2014 | 20.00 | 20.31 | 19.88 | 20.16 | 49,644,424 | +0.15(+0.73%) |
Jan 10, 2014 | 19.92 | 20.03 | 19.62 | 20.02 | 52,250,500 | +0.03(+0.17%) |
Jan 09, 2014 | 20.24 | 20.27 | 19.89 | 19.98 | 27,432,328 | -0.12(-0.57%) |
Jan 08, 2014 | 20.33 | 20.58 | 20.02 | 20.10 | 33,962,276 | -0.19(-0.95%) |
Jan 07, 2014 | 20.11 | 20.35 | 19.95 | 20.29 | 36,652,932 | +0.42(+2.11%) |
Jan 06, 2014 | 20.11 | 20.13 | 19.65 | 19.87 | 46,333,792 | -0.57(-2.78%) |
Jan 03, 2014 | 20.76 | 20.80 | 20.41 | 20.44 | 24,991,194 | -0.26(-1.26%) |
Jan 02, 2014 | 21.10 | 21.11 | 20.69 | 20.70 | 25,979,406 | -0.36(-1.69%) |
Dec 31, 2013 | 20.74 | 21.06 | 21.06 | 21.06 | 39,408,076 | +0.33(+1.58%) |
Dec 30, 2013 | 20.90 | 20.91 | 20.66 | 20.73 | 15,924,970 | -0.07(-0.31%) |
Dec 27, 2013 | 20.73 | 20.91 | 20.62 | 20.79 | 17,258,232 | +0.05(+0.22%) |
Dec 26, 2013 | 21.03 | 21.04 | 20.61 | 20.75 | 26,810,552 | -0.43(-2.01%) |
Dec 24, 2013 | 21.01 | 21.20 | 21.01 | 21.17 | 14,383,148 | -0.05(-0.24%) |
Dec 23, 2013 | 20.99 | 21.23 | 20.95 | 21.22 | 35,187,004 | +0.28(+1.32%) |
Dec 20, 2013 | 20.51 | 21.03 | 20.48 | 20.95 | 44,894,552 | +0.45(+2.21%) |
Dec 19, 2013 | 20.36 | 20.51 | 20.12 | 20.49 | 26,603,902 | +0.10(+0.51%) |
Dec 18, 2013 | 20.30 | 20.41 | 19.79 | 20.39 | 34,420,424 | +0.21(+1.05%) |
Dec 17, 2013 | 20.04 | 20.43 | 19.96 | 20.18 | 39,530,944 | -0.20(-1.00%) |
Dec 16, 2013 | 20.09 | 20.45 | 19.96 | 20.38 | 34,045,508 | +0.60(+3.03%) |
Dec 13, 2013 | 19.82 | 20.02 | 19.73 | 19.78 | 19,079,662 | +0.07(+0.35%) |
Dec 12, 2013 | 19.67 | 19.94 | 19.65 | 19.71 | 21,166,128 | +0.00(+0.00%) |
Dec 11, 2013 | 19.91 | 19.98 | 19.69 | 19.71 | 21,399,260 | -0.21(-1.06%) |
Dec 10, 2013 | 19.82 | 20.07 | 19.81 | 19.93 | 22,897,180 | +0.09(+0.45%) |
Dec 09, 2013 | 19.95 | 20.05 | 19.79 | 19.84 | 20,564,642 | -0.12(-0.62%) |
Dec 06, 2013 | 19.85 | 20.11 | 19.84 | 19.96 | 0 | +0.23(+1.17%) |
Dec 05, 2013 | 19.60 | 19.82 | 19.52 | 19.73 | 25,639,856 | +0.12(+0.63%) |
Dec 04, 2013 | 19.68 | 19.78 | 19.38 | 19.61 | 40,283,460 | -0.32(-1.62%) |
Dec 03, 2013 | 19.90 | 20.04 | 19.68 | 19.93 | 37,678,016 | +0.22(+1.13%) |
Dec 02, 2013 | 20.04 | 20.37 | 19.66 | 19.71 | 64,599,924 | +0.32(+1.64%) |
Nov 29, 2013 | 19.10 | 19.48 | 19.08 | 19.39 | 0 | +0.47(+2.47%) |
Nov 27, 2013 | 18.92 | 19.13 | 18.86 | 18.92 | 0 | +0.21(+1.11%) |
Nov 26, 2013 | 18.91 | 18.91 | 18.44 | 18.71 | 61,001,332 | -0.11(-0.57%) |
Nov 25, 2013 | 19.47 | 19.47 | 18.60 | 18.82 | 89,885,936 | -0.50(-2.56%) |
Nov 22, 2013 | 19.29 | 19.39 | 19.26 | 19.32 | 0 | +0.05(+0.24%) |
Nov 21, 2013 | 19.48 | 19.50 | 19.16 | 19.27 | 45,705,928 | -0.07(-0.36%) |
Nov 20, 2013 | 20.14 | 20.15 | 19.14 | 19.34 | 89,242,816 | -0.67(-3.34%) |
Nov 19, 2013 | 20.12 | 20.15 | 19.93 | 20.01 | 26,719,498 | +0.02(+0.10%) |
Nov 18, 2013 | 20.08 | 20.22 | 19.85 | 19.99 | 33,167,932 | -0.20(-0.99%) |
Nov 15, 2013 | 20.35 | 20.39 | 20.08 | 20.19 | 0 | -0.11(-0.53%) |
Nov 14, 2013 | 20.38 | 20.52 | 20.22 | 20.29 | 27,403,156 | -0.06(-0.28%) |
Nov 13, 2013 | 20.19 | 20.36 | 20.14 | 20.35 | 19,944,904 | +0.08(+0.38%) |
Nov 12, 2013 | 19.98 | 20.42 | 19.94 | 20.28 | 27,959,166 | +0.00(+0.02%) |
Nov 11, 2013 | 20.20 | 20.37 | 20.15 | 20.27 | 17,902,880 | -0.07(-0.34%) |
Nov 08, 2013 | 20.28 | 20.41 | 20.14 | 20.34 | 0 | +0.17(+0.82%) |
Nov 07, 2013 | 20.53 | 20.67 | 20.08 | 20.18 | 25,206,742 | -0.27(-1.33%) |
Nov 06, 2013 | 19.79 | 20.66 | 19.62 | 20.45 | 65,345,684 | +0.84(+4.31%) |
Nov 05, 2013 | 19.68 | 19.70 | 19.39 | 19.60 | 29,488,078 | -0.11(-0.56%) |
Nov 04, 2013 | 19.95 | 20.06 | 19.69 | 19.71 | 22,990,700 | -0.22(-1.10%) |
Nov 01, 2013 | 20.32 | 20.34 | 19.90 | 19.93 | 0 | -0.30(-1.46%) |
Oct 31, 2013 | 20.24 | 20.31 | 20.05 | 20.23 | 23,506,712 | -0.01(-0.03%) |
Oct 30, 2013 | 20.54 | 20.54 | 20.15 | 20.23 | 22,628,998 | -0.24(-1.15%) |
Oct 29, 2013 | 20.07 | 20.48 | 19.99 | 20.47 | 31,911,308 | +0.53(+2.64%) |
Oct 28, 2013 | 19.88 | 20.06 | 19.75 | 19.95 | 22,230,116 | +0.13(+0.65%) |
Oct 25, 2013 | 20.18 | 20.31 | 19.59 | 19.82 | 0 | -0.27(-1.35%) |
Oct 24, 2013 | 19.98 | 20.15 | 19.90 | 20.09 | 25,227,258 | +0.23(+1.18%) |
Oct 23, 2013 | 19.86 | 20.06 | 19.79 | 19.85 | 21,754,082 | -0.04(-0.19%) |
Oct 22, 2013 | 20.08 | 20.09 | 19.79 | 19.89 | 29,025,866 | -0.04(-0.21%) |
Oct 21, 2013 | 20.12 | 20.18 | 19.80 | 19.93 | 37,115,188 | -0.10(-0.50%) |
Oct 18, 2013 | 19.80 | 20.22 | 19.37 | 20.03 | 79,797,104 | +0.31(+1.60%) |
Oct 17, 2013 | 19.32 | 19.91 | 19.28 | 19.72 | 89,489,296 | -0.82(-4.00%) |
Oct 16, 2013 | 20.89 | 20.89 | 20.40 | 20.54 | 48,154,292 | -0.17(-0.83%) |
Oct 15, 2013 | 20.95 | 21.03 | 20.66 | 20.71 | 23,219,294 | -0.31(-1.46%) |
Oct 14, 2013 | 20.77 | 21.02 | 20.67 | 21.02 | 15,689,301 | +0.15(+0.74%) |
Oct 11, 2013 | 20.55 | 21.03 | 20.53 | 20.87 | 0 | +0.36(+1.78%) |
Oct 10, 2013 | 20.29 | 20.55 | 20.18 | 20.50 | 22,964,008 | +0.42(+2.08%) |
Oct 09, 2013 | 20.39 | 20.43 | 19.99 | 20.08 | 23,695,794 | -0.25(-1.21%) |
Oct 08, 2013 | 20.92 | 20.95 | 20.20 | 20.33 | 24,037,660 | -0.61(-2.93%) |
Oct 07, 2013 | 21.07 | 21.27 | 20.92 | 20.94 | 13,853,022 | -0.39(-1.82%) |
Oct 04, 2013 | 21.13 | 21.42 | 21.04 | 21.33 | 0 | +0.26(+1.22%) |
Oct 03, 2013 | 21.30 | 21.40 | 20.91 | 21.07 | 17,439,712 | -0.28(-1.29%) |
Oct 02, 2013 | 21.33 | 21.38 | 21.15 | 21.35 | 16,428,871 | -0.13(-0.61%) |
Oct 01, 2013 | 21.36 | 21.59 | 21.33 | 21.48 | 15,101,729 | +0.07(+0.31%) |
Sep 30, 2013 | 21.21 | 21.52 | 21.11 | 21.41 | 21,029,878 | +0.01(+0.03%) |
Sep 27, 2013 | 21.53 | 21.61 | 21.37 | 21.41 | 0 | -0.33(-1.52%) |
Sep 26, 2013 | 20.97 | 21.84 | 20.90 | 21.74 | 36,200,076 | +0.93(+4.48%) |
Sep 25, 2013 | 21.12 | 21.18 | 20.73 | 20.80 | 19,553,210 | -0.37(-1.74%) |
Sep 24, 2013 | 21.11 | 21.29 | 20.97 | 21.17 | 17,114,410 | +0.16(+0.75%) |
Sep 23, 2013 | 21.11 | 21.22 | 20.83 | 21.02 | 18,840,288 | -0.07(-0.35%) |
Sep 20, 2013 | 20.95 | 21.20 | 20.93 | 21.09 | 0 | +0.19(+0.92%) |
Sep 19, 2013 | 21.10 | 21.15 | 20.78 | 20.90 | 16,444,804 | -0.09(-0.42%) |
Sep 18, 2013 | 20.84 | 21.01 | 20.63 | 20.99 | 26,866,630 | +0.02(+0.09%) |
Sep 17, 2013 | 20.71 | 21.14 | 20.67 | 20.97 | 26,954,906 | +0.38(+1.83%) |
Sep 16, 2013 | 20.93 | 20.97 | 20.51 | 20.59 | 18,224,394 | -0.07(-0.32%) |
Sep 13, 2013 | 20.80 | 20.81 | 20.50 | 20.66 | 0 | -0.08(-0.40%) |
Sep 12, 2013 | 20.90 | 20.96 | 20.53 | 20.74 | 20,680,102 | -0.09(-0.45%) |
Sep 11, 2013 | 20.34 | 20.90 | 20.34 | 20.83 | 26,056,860 | +0.30(+1.48%) |
Sep 10, 2013 | 20.36 | 20.55 | 20.33 | 20.53 | 22,760,240 | +0.31(+1.56%) |
Sep 09, 2013 | 20.26 | 20.45 | 20.00 | 20.21 | 23,285,332 | -0.06(-0.30%) |
Sep 06, 2013 | 20.16 | 20.43 | 20.06 | 20.28 | 0 | +0.34(+1.69%) |
Sep 05, 2013 | 19.76 | 20.05 | 19.68 | 19.94 | 17,595,130 | +0.19(+0.97%) |
Sep 04, 2013 | 19.48 | 19.82 | 19.35 | 19.75 | 24,750,528 | +0.43(+2.25%) |
Sep 03, 2013 | 19.41 | 19.61 | 19.22 | 19.31 | 21,155,760 | +0.13(+0.66%) |
Aug 30, 2013 | 19.61 | 19.61 | 19.04 | 19.19 | 0 | -0.38(-1.96%) |
Aug 29, 2013 | 19.27 | 19.76 | 19.27 | 19.57 | 18,319,070 | +0.21(+1.11%) |
Aug 28, 2013 | 19.48 | 19.58 | 19.35 | 19.35 | 21,189,714 | -0.07(-0.36%) |
Aug 27, 2013 | 19.67 | 19.76 | 19.35 | 19.42 | 26,926,202 | -0.52(-2.60%) |
Aug 26, 2013 | 19.83 | 20.01 | 19.65 | 19.94 | 21,029,284 | +0.12(+0.60%) |
Aug 23, 2013 | 19.66 | 19.84 | 19.63 | 19.82 | 0 | +0.22(+1.12%) |
Aug 22, 2013 | 19.65 | 19.81 | 19.58 | 19.60 | 19,477,314 | +0.05(+0.24%) |
Aug 21, 2013 | 19.86 | 19.91 | 19.50 | 19.56 | 33,446,806 | -0.40(-1.98%) |
Aug 20, 2013 | 20.07 | 20.20 | 19.87 | 19.95 | 24,437,748 | -0.03(-0.15%) |
Aug 19, 2013 | 20.24 | 20.45 | 19.97 | 19.98 | 17,304,470 | -0.33(-1.61%) |
Aug 16, 2013 | 20.38 | 20.58 | 20.22 | 20.31 | 0 | -0.10(-0.49%) |
Aug 15, 2013 | 20.49 | 20.52 | 19.83 | 20.41 | 39,757,292 | -0.40(-1.94%) |
Aug 14, 2013 | 20.78 | 20.92 | 20.72 | 20.81 | 17,631,766 | +0.04(+0.20%) |
Aug 13, 2013 | 20.62 | 20.91 | 20.54 | 20.77 | 24,588,876 | +0.32(+1.58%) |
Aug 12, 2013 | 20.24 | 20.52 | 20.16 | 20.45 | 12,234,994 | -0.02(-0.09%) |
Aug 09, 2013 | 20.55 | 20.64 | 20.33 | 20.47 | 16,627,878 | -0.09(-0.45%) |
Aug 08, 2013 | 20.54 | 20.62 | 20.28 | 20.56 | 14,680,393 | +0.21(+1.06%) |
Aug 07, 2013 | 20.51 | 20.68 | 20.33 | 20.34 | 17,977,298 | -0.26(-1.28%) |
Aug 06, 2013 | 20.23 | 20.64 | 20.13 | 20.61 | 26,721,768 | +0.38(+1.88%) |
Aug 05, 2013 | 20.20 | 20.32 | 20.08 | 20.23 | 14,019,895 | +0.07(+0.32%) |
Aug 02, 2013 | 20.13 | 20.24 | 20.01 | 20.16 | 22,170,490 | +0.05(+0.25%) |
Aug 01, 2013 | 20.01 | 20.12 | 19.88 | 20.11 | 21,097,136 | +0.28(+1.39%) |
Jul 31, 2013 | 20.03 | 20.03 | 19.73 | 19.84 | 0 | -0.11(-0.56%) |
Jul 30, 2013 | 19.95 | 20.00 | 19.80 | 19.95 | 0 | +0.13(+0.66%) |
Jul 29, 2013 | 20.00 | 20.16 | 19.76 | 19.82 | 19,529,154 | -0.23(-1.17%) |
Jul 26, 2013 | 19.73 | 20.11 | 19.54 | 20.05 | 0 | +0.29(+1.46%) |
Jul 25, 2013 | 19.96 | 20.05 | 19.70 | 19.76 | 26,448,320 | -0.23(-1.15%) |
Jul 24, 2013 | 19.81 | 20.10 | 19.80 | 20.00 | 40,383,588 | +0.18(+0.89%) |
Jul 23, 2013 | 20.10 | 20.13 | 19.77 | 19.82 | 28,713,746 | -0.26(-1.28%) |
Jul 22, 2013 | 20.03 | 20.14 | 19.91 | 20.08 | 40,585,156 | +0.05(+0.24%) |
Jul 19, 2013 | 20.63 | 20.69 | 20.00 | 20.03 | 50,107,048 | -0.51(-2.49%) |
Jul 18, 2013 | 20.56 | 20.67 | 20.40 | 20.54 | 112,213,440 | -1.41(-6.44%) |
Jul 17, 2013 | 21.82 | 22.03 | 21.75 | 21.95 | 39,303,408 | +0.15(+0.70%) |
Jul 16, 2013 | 21.81 | 21.86 | 21.59 | 21.80 | 23,494,530 | +0.14(+0.64%) |
Jul 15, 2013 | 21.88 | 21.91 | 21.56 | 21.66 | 0 | -0.23(-1.03%) |
Jul 12, 2013 | 21.42 | 21.90 | 21.40 | 21.89 | 0 | +0.45(+2.08%) |
Jul 11, 2013 | 21.25 | 21.55 | 21.24 | 21.45 | 25,252,460 | +0.38(+1.82%) |
Jul 10, 2013 | 20.98 | 21.19 | 20.96 | 21.06 | 18,207,420 | +0.15(+0.72%) |
Jul 09, 2013 | 20.77 | 20.96 | 20.73 | 20.91 | 18,491,644 | +0.30(+1.45%) |
Jul 08, 2013 | 20.83 | 20.87 | 20.48 | 20.61 | 15,800,835 | -0.05(-0.26%) |
Jul 05, 2013 | 20.64 | 20.68 | 20.34 | 20.67 | 0 | +0.26(+1.28%) |
Jul 03, 2013 | 20.28 | 20.54 | 20.26 | 20.41 | 0 | -0.06(-0.30%) |
Jul 02, 2013 | 20.35 | 20.58 | 20.32 | 20.47 | 21,346,576 | +0.16(+0.80%) |
Jul 01, 2013 | 20.03 | 20.45 | 19.97 | 20.30 | 23,320,798 | +0.45(+2.29%) |
Jun 28, 2013 | 19.80 | 20.13 | 19.66 | 19.85 | 39,971,984 | -0.16(-0.81%) |
Jun 27, 2013 | 19.87 | 20.07 | 19.84 | 20.01 | 23,551,580 | +0.31(+1.58%) |
Jun 26, 2013 | 19.97 | 20.00 | 19.57 | 19.70 | 28,528,724 | -0.12(-0.60%) |
Jun 25, 2013 | 19.70 | 19.92 | 19.69 | 19.82 | 0 | +0.31(+1.61%) |
Jun 24, 2013 | 19.51 | 19.70 | 19.22 | 19.50 | 0 | -0.12(-0.61%) |
Jun 21, 2013 | 19.50 | 19.67 | 19.29 | 19.62 | 35,641,196 | +0.15(+0.76%) |
Jun 20, 2013 | 19.88 | 19.89 | 19.38 | 19.48 | 27,210,208 | -0.57(-2.84%) |
Jun 19, 2013 | 20.20 | 20.34 | 20.02 | 20.05 | 0 | -0.13(-0.64%) |
Jun 18, 2013 | 20.04 | 20.29 | 20.00 | 20.17 | 14,782,036 | +0.19(+0.95%) |
Jun 17, 2013 | 19.92 | 20.24 | 19.86 | 19.98 | 0 | +0.30(+1.52%) |
Jun 14, 2013 | 19.76 | 19.87 | 19.60 | 19.68 | 0 | -0.07(-0.37%) |
Jun 13, 2013 | 19.46 | 19.81 | 19.43 | 19.76 | 27,781,788 | +0.28(+1.44%) |
Jun 12, 2013 | 20.09 | 20.10 | 19.47 | 19.48 | 26,959,362 | -0.50(-2.50%) |
Jun 11, 2013 | 20.05 | 20.20 | 19.91 | 19.98 | 33,335,570 | -0.46(-2.25%) |
Jun 10, 2013 | 19.88 | 20.49 | 19.80 | 20.44 | 30,413,444 | +0.69(+3.49%) |
Jun 07, 2013 | 19.94 | 20.03 | 19.73 | 19.75 | 0 | -0.03(-0.13%) |
Jun 06, 2013 | 19.63 | 19.83 | 19.51 | 19.77 | 25,661,106 | +0.06(+0.31%) |
Jun 05, 2013 | 20.18 | 20.22 | 19.54 | 19.71 | 37,684,908 | -0.47(-2.34%) |
Jun 04, 2013 | 20.62 | 20.63 | 20.04 | 20.18 | 27,657,758 | -0.31(-1.54%) |
Jun 03, 2013 | 20.67 | 20.68 | 20.11 | 20.50 | 34,206,412 | -0.26(-1.28%) |
May 31, 2013 | 20.99 | 21.07 | 20.72 | 20.76 | 33,378,312 | -0.38(-1.81%) |
May 30, 2013 | 21.11 | 21.37 | 21.09 | 21.15 | 22,802,236 | +0.02(+0.09%) |
May 29, 2013 | 21.17 | 21.26 | 20.93 | 21.13 | 22,652,494 | -0.18(-0.86%) |
May 28, 2013 | 21.20 | 21.59 | 21.19 | 21.31 | 25,398,426 | +0.34(+1.63%) |
May 24, 2013 | 20.65 | 20.97 | 20.56 | 20.97 | 0 | +0.06(+0.29%) |
May 23, 2013 | 20.61 | 20.94 | 20.46 | 20.91 | 24,672,252 | +0.03(+0.15%) |
May 22, 2013 | 21.23 | 21.42 | 20.77 | 20.88 | 29,837,360 | -0.21(-1.00%) |
May 21, 2013 | 21.48 | 21.53 | 21.09 | 21.09 | 33,923,328 | -0.38(-1.79%) |
May 20, 2013 | 21.71 | 21.75 | 21.40 | 21.47 | 0 | -0.29(-1.34%) |
May 17, 2013 | 21.68 | 21.92 | 21.67 | 21.76 | 0 | +0.35(+1.63%) |
May 16, 2013 | 21.80 | 21.84 | 21.38 | 21.42 | 22,203,698 | -0.33(-1.50%) |
May 15, 2013 | 21.60 | 21.75 | 21.51 | 21.74 | 22,324,842 | +0.51(+2.39%) |
May 13, 2013 | 21.41 | 21.42 | 21.14 | 21.23 | 18,814,098 | -0.12(-0.57%) |
May 10, 2013 | 21.26 | 21.42 | 21.19 | 21.36 | 0 | +0.18(+0.87%) |
May 09, 2013 | 21.10 | 21.49 | 21.03 | 21.17 | 24,227,346 | +0.08(+0.38%) |
May 08, 2013 | 20.73 | 21.10 | 20.64 | 21.09 | 18,310,902 | +0.39(+1.89%) |
May 07, 2013 | 20.70 | 20.77 | 20.38 | 20.70 | 0 | -0.06(-0.28%) |
May 06, 2013 | 20.75 | 21.04 | 20.63 | 20.76 | 0 | -0.05(-0.22%) |
May 03, 2013 | 20.72 | 20.92 | 20.55 | 20.80 | 0 | +0.25(+1.23%) |
May 02, 2013 | 20.12 | 20.61 | 19.97 | 20.55 | 25,756,838 | +0.44(+2.19%) |