Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.67 | 33.92 | 33.60 | 33.81 | 4,232,047 | +0.14(+0.41%) |
Apr 29, 2014 | 34.13 | 34.42 | 33.64 | 33.68 | 3,777,037 | -0.58(-1.69%) |
Apr 28, 2014 | 34.38 | 34.54 | 33.93 | 34.26 | 3,917,948 | +0.07(+0.21%) |
Apr 25, 2014 | 34.27 | 34.64 | 34.05 | 34.18 | 3,413,008 | -0.06(-0.16%) |
Apr 24, 2014 | 34.88 | 34.88 | 33.74 | 34.24 | 5,337,234 | -0.60(-1.73%) |
Apr 23, 2014 | 34.78 | 35.00 | 34.72 | 34.84 | 2,949,108 | +0.04(+0.12%) |
Apr 22, 2014 | 34.80 | 34.91 | 34.49 | 34.80 | 2,682,115 | +0.14(+0.39%) |
Apr 21, 2014 | 34.43 | 34.73 | 34.39 | 34.67 | 4,230,595 | +0.31(+0.89%) |
Apr 17, 2014 | 34.35 | 34.36 | 34.36 | 34.36 | 2,569,991 | -0.08(-0.23%) |
Apr 16, 2014 | 34.43 | 34.93 | 33.89 | 34.44 | 5,050,243 | +0.25(+0.73%) |
Apr 15, 2014 | 34.21 | 34.51 | 33.51 | 34.19 | 4,010,066 | +0.05(+0.14%) |
Apr 14, 2014 | 33.77 | 34.16 | 33.61 | 34.14 | 3,326,365 | +0.57(+1.70%) |
Apr 11, 2014 | 33.28 | 33.85 | 33.26 | 33.57 | 3,769,184 | +0.28(+0.85%) |
Apr 10, 2014 | 34.04 | 34.27 | 33.22 | 33.29 | 5,583,669 | -0.78(-2.29%) |
Apr 09, 2014 | 33.56 | 34.19 | 33.52 | 34.07 | 4,237,479 | +0.56(+1.68%) |
Apr 08, 2014 | 33.07 | 33.63 | 32.86 | 33.51 | 5,111,045 | +0.46(+1.39%) |
Apr 07, 2014 | 33.21 | 33.62 | 32.97 | 33.05 | 4,063,491 | -0.16(-0.49%) |
Apr 04, 2014 | 33.97 | 34.06 | 33.18 | 33.21 | 4,505,483 | -0.62(-1.83%) |
Apr 03, 2014 | 33.37 | 33.84 | 33.32 | 33.83 | 6,245,234 | +0.44(+1.33%) |
Apr 02, 2014 | 35.02 | 35.03 | 33.31 | 33.39 | 10,334,137 | -1.62(-4.63%) |
Apr 01, 2014 | 35.55 | 35.64 | 34.90 | 35.01 | 4,997,906 | -0.45(-1.27%) |
Mar 31, 2014 | 35.29 | 35.63 | 34.87 | 35.46 | 4,112,075 | +0.69(+1.99%) |
Mar 28, 2014 | 34.56 | 35.01 | 34.53 | 34.76 | 2,464,718 | +0.23(+0.65%) |
Mar 27, 2014 | 34.50 | 34.62 | 34.13 | 34.54 | 2,952,690 | +0.00(+0.00%) |
Mar 26, 2014 | 34.27 | 34.63 | 33.99 | 34.54 | 4,110,631 | +0.35(+1.04%) |
Mar 25, 2014 | 34.15 | 34.35 | 33.97 | 34.18 | 3,524,563 | +0.05(+0.14%) |
Mar 24, 2014 | 34.24 | 34.45 | 33.93 | 34.14 | 2,450,759 | +0.00(+0.00%) |
Mar 21, 2014 | 34.34 | 34.53 | 34.07 | 34.14 | 4,846,922 | +0.06(+0.19%) |
Mar 20, 2014 | 33.74 | 34.11 | 33.43 | 34.07 | 2,513,418 | +0.31(+0.91%) |
Mar 19, 2014 | 34.16 | 34.23 | 33.50 | 33.76 | 5,579,399 | -0.34(-0.99%) |
Mar 18, 2014 | 33.64 | 34.14 | 33.64 | 34.10 | 4,155,189 | +0.53(+1.58%) |
Mar 17, 2014 | 33.48 | 33.76 | 33.39 | 33.57 | 4,199,808 | +0.15(+0.46%) |
Mar 14, 2014 | 32.52 | 33.44 | 32.52 | 33.42 | 4,938,172 | +0.81(+2.50%) |
Mar 13, 2014 | 32.63 | 32.87 | 32.46 | 32.60 | 2,915,183 | +0.00(+0.00%) |
Mar 12, 2014 | 31.94 | 32.61 | 31.92 | 32.60 | 2,886,456 | +0.59(+1.84%) |
Mar 11, 2014 | 32.45 | 32.54 | 31.94 | 32.02 | 3,617,424 | -0.36(-1.12%) |
Mar 10, 2014 | 32.41 | 32.71 | 32.15 | 32.38 | 3,752,542 | -0.06(-0.20%) |
Mar 07, 2014 | 32.44 | 32.52 | 32.16 | 32.44 | 2,432,247 | +0.08(+0.25%) |
Mar 06, 2014 | 32.56 | 32.62 | 32.24 | 32.36 | 4,018,213 | -0.20(-0.62%) |
Mar 05, 2014 | 32.01 | 32.87 | 31.93 | 32.56 | 6,271,948 | +0.66(+2.07%) |
Mar 04, 2014 | 31.61 | 32.01 | 31.56 | 31.90 | 5,500,151 | +0.64(+2.04%) |
Mar 03, 2014 | 31.46 | 31.46 | 30.86 | 31.27 | 5,421,177 | -0.52(-1.62%) |
Feb 28, 2014 | 31.36 | 31.86 | 31.34 | 31.78 | 4,178,396 | +0.44(+1.39%) |
Feb 27, 2014 | 31.46 | 31.62 | 31.08 | 31.35 | 4,877,013 | -0.16(-0.51%) |
Feb 26, 2014 | 31.39 | 31.78 | 31.33 | 31.51 | 3,675,248 | +0.21(+0.66%) |
Feb 25, 2014 | 31.38 | 31.79 | 31.26 | 31.30 | 4,787,905 | +0.06(+0.18%) |
Feb 24, 2014 | 31.31 | 31.50 | 30.97 | 31.25 | 3,445,482 | -0.04(-0.13%) |
Feb 21, 2014 | 31.60 | 31.62 | 30.94 | 31.29 | 4,773,449 | -0.21(-0.66%) |
Feb 20, 2014 | 30.80 | 31.61 | 30.80 | 31.50 | 4,667,533 | +0.71(+2.30%) |
Feb 19, 2014 | 30.76 | 30.89 | 30.51 | 30.79 | 3,954,803 | -0.04(-0.13%) |
Feb 18, 2014 | 30.46 | 30.98 | 30.46 | 30.83 | 3,834,783 | +0.49(+1.62%) |
Feb 14, 2014 | 30.13 | 30.34 | 30.34 | 30.34 | 2,992,317 | +0.21(+0.69%) |
Feb 13, 2014 | 29.57 | 30.25 | 29.53 | 30.13 | 3,796,020 | +0.47(+1.57%) |
Feb 12, 2014 | 29.53 | 29.88 | 29.34 | 29.66 | 4,798,242 | +0.10(+0.35%) |
Feb 11, 2014 | 29.31 | 29.57 | 29.07 | 29.56 | 5,265,436 | +0.21(+0.71%) |
Feb 10, 2014 | 29.02 | 29.45 | 28.94 | 29.35 | 4,467,213 | +0.33(+1.14%) |
Feb 07, 2014 | 28.74 | 29.19 | 28.58 | 29.02 | 4,862,169 | +0.31(+1.09%) |
Feb 06, 2014 | 28.67 | 28.92 | 28.45 | 28.71 | 4,102,644 | +0.09(+0.31%) |
Feb 05, 2014 | 28.50 | 28.83 | 28.34 | 28.62 | 4,947,690 | +0.10(+0.34%) |
Feb 04, 2014 | 29.16 | 29.37 | 28.31 | 28.52 | 8,446,902 | -0.44(-1.53%) |
Feb 03, 2014 | 30.03 | 30.39 | 28.90 | 28.96 | 8,545,168 | -1.11(-3.69%) |
Jan 31, 2014 | 28.69 | 30.76 | 28.63 | 30.07 | 14,974,819 | +2.34(+8.44%) |
Jan 30, 2014 | 27.76 | 27.83 | 27.55 | 27.73 | 4,688,972 | +0.08(+0.29%) |
Jan 29, 2014 | 27.77 | 27.93 | 27.46 | 27.65 | 3,734,895 | -0.22(-0.78%) |
Jan 28, 2014 | 27.98 | 28.15 | 27.71 | 27.87 | 3,834,078 | +0.01(+0.03%) |
Jan 27, 2014 | 28.06 | 28.13 | 27.56 | 27.86 | 4,027,227 | -0.10(-0.35%) |
Jan 24, 2014 | 28.31 | 28.31 | 27.81 | 27.96 | 5,487,237 | -0.55(-1.95%) |
Jan 23, 2014 | 28.40 | 28.54 | 28.24 | 28.51 | 3,181,726 | -0.10(-0.34%) |
Jan 22, 2014 | 28.28 | 28.68 | 28.20 | 28.61 | 2,740,382 | +0.47(+1.69%) |
Jan 21, 2014 | 28.49 | 28.53 | 28.08 | 28.14 | 5,778,076 | -0.04(-0.14%) |
Jan 17, 2014 | 28.13 | 28.18 | 28.18 | 28.18 | 3,115,189 | +0.00(+0.00%) |
Jan 16, 2014 | 27.95 | 28.74 | 27.55 | 28.18 | 7,593,228 | +0.21(+0.75%) |
Jan 15, 2014 | 27.72 | 27.97 | 27.73 | 27.97 | 2,892,236 | +0.25(+0.90%) |
Jan 14, 2014 | 27.27 | 27.85 | 27.27 | 27.72 | 3,899,012 | +0.46(+1.68%) |
Jan 13, 2014 | 27.86 | 27.93 | 27.20 | 27.26 | 3,896,856 | -0.76(-2.70%) |
Jan 10, 2014 | 27.83 | 28.06 | 27.46 | 28.01 | 6,607,260 | +0.19(+0.69%) |
Jan 09, 2014 | 27.32 | 28.08 | 27.26 | 27.82 | 5,917,332 | +0.55(+2.00%) |
Jan 08, 2014 | 26.82 | 27.64 | 26.69 | 27.27 | 6,257,606 | +0.49(+1.83%) |
Jan 07, 2014 | 26.84 | 27.03 | 26.70 | 26.78 | 5,386,656 | +0.09(+0.33%) |
Jan 06, 2014 | 27.06 | 27.12 | 26.68 | 26.70 | 3,746,267 | -0.18(-0.66%) |
Jan 03, 2014 | 26.76 | 27.07 | 26.57 | 26.87 | 1,889,330 | +0.20(+0.75%) |
Jan 02, 2014 | 26.95 | 26.96 | 26.61 | 26.67 | 2,487,824 | -0.23(-0.87%) |
Dec 31, 2013 | 27.00 | 26.90 | 26.90 | 26.90 | 1,701,048 | -0.10(-0.36%) |
Dec 30, 2013 | 26.90 | 27.05 | 26.80 | 27.00 | 1,511,469 | +0.09(+0.33%) |
Dec 27, 2013 | 26.84 | 26.98 | 26.78 | 26.91 | 1,301,442 | +0.14(+0.51%) |
Dec 26, 2013 | 26.87 | 27.04 | 26.70 | 26.78 | 1,726,819 | -0.11(-0.42%) |
Dec 24, 2013 | 26.76 | 26.92 | 26.68 | 26.89 | 744,688 | +0.08(+0.30%) |
Dec 23, 2013 | 26.91 | 26.99 | 26.65 | 26.81 | 2,211,221 | +0.10(+0.39%) |
Dec 20, 2013 | 27.17 | 27.25 | 26.69 | 26.70 | 6,602,804 | -0.51(-1.86%) |
Dec 19, 2013 | 27.15 | 27.28 | 26.94 | 27.21 | 4,327,754 | -0.05(-0.18%) |
Dec 18, 2013 | 26.82 | 27.27 | 26.64 | 27.26 | 4,657,187 | +0.60(+2.23%) |
Dec 17, 2013 | 26.97 | 27.05 | 26.64 | 26.66 | 4,039,161 | -0.35(-1.28%) |
Dec 16, 2013 | 26.82 | 27.13 | 26.71 | 27.01 | 5,278,872 | +0.39(+1.45%) |
Dec 13, 2013 | 27.14 | 27.14 | 26.56 | 26.62 | 4,778,904 | -0.39(-1.43%) |
Dec 12, 2013 | 27.17 | 27.31 | 26.79 | 27.01 | 4,631,676 | -0.27(-1.00%) |
Dec 11, 2013 | 27.39 | 27.64 | 27.23 | 27.28 | 3,964,693 | -0.03(-0.12%) |
Dec 10, 2013 | 27.23 | 27.40 | 26.95 | 27.32 | 4,670,303 | +0.14(+0.53%) |
Dec 09, 2013 | 27.20 | 27.46 | 27.06 | 27.17 | 4,526,630 | -0.02(-0.09%) |
Dec 06, 2013 | 26.62 | 27.32 | 26.62 | 27.19 | 4,766,529 | +0.73(+2.77%) |
Dec 05, 2013 | 26.77 | 26.77 | 26.04 | 26.46 | 8,205,920 | -0.36(-1.35%) |
Dec 04, 2013 | 26.28 | 26.94 | 26.14 | 26.82 | 8,759,044 | +0.42(+1.58%) |
Dec 03, 2013 | 25.75 | 26.53 | 25.70 | 26.41 | 6,782,080 | +0.71(+2.75%) |
Dec 02, 2013 | 25.40 | 25.88 | 25.29 | 25.70 | 3,928,165 | +0.22(+0.85%) |
Nov 29, 2013 | 25.05 | 25.71 | 24.98 | 25.48 | 2,013,690 | +0.03(+0.13%) |
Nov 27, 2013 | 25.59 | 25.59 | 25.33 | 25.45 | 2,822,603 | -0.03(-0.13%) |
Nov 26, 2013 | 25.39 | 25.67 | 25.30 | 25.48 | 3,342,966 | +0.15(+0.59%) |
Nov 25, 2013 | 25.49 | 25.63 | 25.31 | 25.33 | 3,335,676 | -0.19(-0.75%) |
Nov 22, 2013 | 25.23 | 25.55 | 24.92 | 25.53 | 4,530,549 | +0.34(+1.34%) |
Nov 21, 2013 | 24.92 | 25.33 | 24.88 | 25.19 | 4,190,143 | +0.39(+1.58%) |
Nov 20, 2013 | 24.74 | 24.96 | 24.67 | 24.80 | 6,525,584 | +0.10(+0.42%) |
Nov 19, 2013 | 23.55 | 24.73 | 23.50 | 24.69 | 10,886,384 | +1.09(+4.62%) |
Nov 18, 2013 | 24.07 | 24.24 | 23.29 | 23.60 | 11,921,630 | +0.52(+2.26%) |
Nov 15, 2013 | 23.03 | 23.20 | 22.83 | 23.08 | 6,833,574 | +0.11(+0.49%) |
Nov 14, 2013 | 22.62 | 23.00 | 22.34 | 22.97 | 5,836,872 | +0.08(+0.35%) |
Nov 13, 2013 | 22.48 | 22.90 | 22.41 | 22.89 | 8,187,073 | +0.38(+1.68%) |
Nov 12, 2013 | 22.37 | 22.59 | 22.23 | 22.51 | 4,030,698 | +0.11(+0.50%) |
Nov 11, 2013 | 22.36 | 22.49 | 22.30 | 22.40 | 2,523,457 | -0.06(-0.29%) |
Nov 08, 2013 | 22.16 | 22.50 | 22.00 | 22.46 | 3,403,937 | +0.35(+1.60%) |
Nov 07, 2013 | 22.44 | 22.47 | 22.04 | 22.11 | 4,916,210 | -0.34(-1.54%) |
Nov 06, 2013 | 22.36 | 22.53 | 22.21 | 22.45 | 3,604,580 | +0.11(+0.50%) |
Nov 05, 2013 | 22.15 | 22.57 | 22.10 | 22.34 | 5,844,351 | +0.22(+1.02%) |
Nov 04, 2013 | 22.35 | 22.37 | 21.92 | 22.12 | 3,944,494 | -0.11(-0.51%) |
Nov 01, 2013 | 22.21 | 22.35 | 22.10 | 22.23 | 5,050,176 | +0.03(+0.14%) |
Oct 31, 2013 | 22.29 | 22.36 | 21.97 | 22.20 | 5,825,913 | -0.07(-0.32%) |
Oct 30, 2013 | 22.87 | 22.88 | 22.07 | 22.27 | 6,540,612 | -0.63(-2.73%) |
Oct 29, 2013 | 22.82 | 23.14 | 22.74 | 22.89 | 4,547,899 | +0.09(+0.39%) |
Oct 28, 2013 | 22.65 | 22.93 | 22.64 | 22.81 | 5,181,520 | +0.23(+1.03%) |
Oct 25, 2013 | 22.69 | 22.74 | 22.51 | 22.57 | 4,028,494 | -0.15(-0.67%) |
Oct 24, 2013 | 23.00 | 23.03 | 22.70 | 22.73 | 3,795,327 | -0.25(-1.08%) |
Oct 23, 2013 | 23.11 | 23.30 | 22.90 | 22.97 | 6,483,549 | -0.20(-0.87%) |
Oct 22, 2013 | 22.69 | 23.18 | 22.59 | 23.18 | 8,050,053 | +0.56(+2.48%) |
Oct 21, 2013 | 22.77 | 22.81 | 22.39 | 22.61 | 4,678,193 | -0.21(-0.91%) |
Oct 18, 2013 | 23.86 | 23.86 | 22.50 | 22.82 | 11,491,918 | -1.06(-4.43%) |
Oct 17, 2013 | 23.69 | 23.97 | 23.62 | 23.88 | 3,363,633 | +0.17(+0.71%) |
Oct 16, 2013 | 23.50 | 23.73 | 23.41 | 23.71 | 2,520,723 | +0.25(+1.06%) |
Oct 15, 2013 | 23.58 | 23.69 | 23.42 | 23.46 | 2,451,945 | -0.08(-0.34%) |
Oct 14, 2013 | 23.67 | 23.67 | 23.39 | 23.54 | 2,886,029 | -0.33(-1.38%) |
Oct 11, 2013 | 23.51 | 23.89 | 23.47 | 23.87 | 3,929,993 | +0.37(+1.57%) |
Oct 10, 2013 | 23.17 | 23.52 | 23.17 | 23.50 | 3,921,142 | +0.48(+2.09%) |
Oct 09, 2013 | 22.99 | 23.18 | 22.87 | 23.02 | 5,591,590 | +0.32(+1.41%) |
Oct 08, 2013 | 23.02 | 23.05 | 22.61 | 22.70 | 4,914,318 | -0.34(-1.50%) |
Oct 07, 2013 | 23.36 | 23.41 | 23.03 | 23.05 | 5,917,002 | -0.09(-0.38%) |
Oct 04, 2013 | 22.65 | 23.19 | 22.61 | 23.14 | 5,881,576 | +0.49(+2.16%) |
Oct 03, 2013 | 22.65 | 22.79 | 22.48 | 22.65 | 5,538,597 | -0.10(-0.46%) |
Oct 02, 2013 | 22.72 | 23.11 | 22.64 | 22.75 | 5,432,964 | -0.11(-0.49%) |
Oct 01, 2013 | 22.63 | 22.87 | 22.57 | 22.86 | 5,594,780 | +0.18(+0.78%) |
Sep 30, 2013 | 22.81 | 22.93 | 22.61 | 22.69 | 6,799,631 | -0.26(-1.12%) |
Sep 27, 2013 | 22.81 | 23.14 | 22.78 | 22.94 | 7,027,962 | +0.05(+0.21%) |
Sep 26, 2013 | 23.01 | 23.05 | 22.67 | 22.89 | 8,205,323 | -0.10(-0.45%) |
Sep 25, 2013 | 23.66 | 23.69 | 22.97 | 23.00 | 10,949,033 | -0.56(-2.38%) |
Sep 24, 2013 | 23.98 | 23.99 | 23.54 | 23.56 | 5,682,054 | -0.40(-1.67%) |
Sep 23, 2013 | 24.27 | 24.35 | 23.75 | 23.96 | 3,692,486 | -0.36(-1.48%) |
Sep 20, 2013 | 24.44 | 24.49 | 24.28 | 24.32 | 6,045,515 | -0.08(-0.33%) |
Sep 19, 2013 | 24.46 | 24.46 | 24.08 | 24.40 | 5,054,858 | -0.01(-0.03%) |
Sep 18, 2013 | 24.31 | 24.50 | 24.00 | 24.41 | 4,294,685 | +0.13(+0.53%) |
Sep 17, 2013 | 24.27 | 24.36 | 24.19 | 24.28 | 4,293,541 | -0.02(-0.10%) |
Sep 16, 2013 | 24.43 | 24.51 | 24.20 | 24.31 | 4,712,190 | +0.04(+0.17%) |
Sep 13, 2013 | 24.27 | 24.37 | 24.09 | 24.27 | 3,922,780 | +0.04(+0.17%) |
Sep 12, 2013 | 24.13 | 24.33 | 24.04 | 24.23 | 5,036,911 | +0.10(+0.40%) |
Sep 11, 2013 | 23.95 | 24.17 | 23.82 | 24.13 | 6,656,755 | +0.18(+0.77%) |
Sep 10, 2013 | 24.05 | 24.07 | 23.78 | 23.95 | 5,553,726 | +0.00(+0.00%) |
Sep 09, 2013 | 23.68 | 24.00 | 23.67 | 23.95 | 6,651,007 | +0.28(+1.19%) |
Sep 06, 2013 | 23.90 | 23.96 | 23.24 | 23.66 | 7,351,736 | -0.21(-0.87%) |
Sep 05, 2013 | 23.66 | 23.93 | 23.55 | 23.87 | 5,704,026 | +0.19(+0.81%) |
Sep 04, 2013 | 23.14 | 23.69 | 23.06 | 23.68 | 6,676,032 | +0.55(+2.36%) |
Sep 03, 2013 | 23.41 | 23.48 | 22.98 | 23.14 | 7,447,537 | -0.09(-0.38%) |
Aug 30, 2013 | 23.26 | 23.29 | 23.12 | 23.22 | 4,218,486 | +0.03(+0.14%) |
Aug 29, 2013 | 22.82 | 23.30 | 22.72 | 23.19 | 6,241,595 | +0.37(+1.62%) |
Aug 28, 2013 | 23.27 | 23.38 | 22.81 | 22.82 | 7,694,451 | -0.50(-2.13%) |
Aug 27, 2013 | 23.16 | 23.55 | 23.00 | 23.32 | 7,454,681 | -0.04(-0.17%) |
Aug 26, 2013 | 24.70 | 24.74 | 23.32 | 23.36 | 14,119,047 | -1.85(-7.34%) |
Aug 23, 2013 | 25.17 | 25.31 | 25.03 | 25.21 | 3,271,965 | +0.06(+0.25%) |
Aug 22, 2013 | 25.27 | 25.40 | 25.09 | 25.15 | 3,619,859 | -0.10(-0.41%) |
Aug 21, 2013 | 25.51 | 25.55 | 25.25 | 25.25 | 4,017,342 | -0.24(-0.94%) |
Aug 20, 2013 | 25.34 | 25.71 | 25.32 | 25.49 | 4,664,988 | +0.14(+0.54%) |
Aug 19, 2013 | 25.12 | 25.61 | 25.12 | 25.35 | 4,782,742 | +0.18(+0.70%) |
Aug 16, 2013 | 25.12 | 25.32 | 25.11 | 25.18 | 3,728,935 | -0.02(-0.10%) |
Aug 15, 2013 | 25.18 | 25.30 | 24.86 | 25.20 | 5,346,405 | -0.26(-1.04%) |
Aug 14, 2013 | 25.49 | 25.95 | 25.42 | 25.47 | 5,751,885 | -0.02(-0.09%) |
Aug 13, 2013 | 25.11 | 25.60 | 25.02 | 25.49 | 5,535,509 | +0.46(+1.82%) |
Aug 12, 2013 | 25.02 | 25.22 | 24.93 | 25.03 | 6,308,631 | -0.08(-0.32%) |
Aug 09, 2013 | 24.69 | 25.15 | 24.54 | 25.11 | 3,753,646 | +0.47(+1.92%) |
Aug 08, 2013 | 24.64 | 24.83 | 24.50 | 24.64 | 12,002,085 | +0.14(+0.56%) |
Aug 07, 2013 | 24.44 | 24.77 | 24.16 | 24.50 | 5,964,598 | -0.09(-0.36%) |
Aug 06, 2013 | 23.73 | 24.62 | 23.66 | 24.59 | 12,682,435 | +0.82(+3.44%) |
Aug 05, 2013 | 23.65 | 23.90 | 23.44 | 23.78 | 16,709,527 | +0.94(+4.14%) |
Aug 02, 2013 | 22.78 | 22.89 | 22.31 | 22.83 | 4,375,133 | +0.04(+0.18%) |
Aug 01, 2013 | 22.33 | 22.87 | 22.31 | 22.79 | 7,252,567 | +0.67(+3.04%) |
Jul 31, 2013 | 21.89 | 22.15 | 21.69 | 22.12 | 5,309,964 | +0.25(+1.13%) |
Jul 30, 2013 | 21.75 | 22.04 | 21.74 | 21.87 | 4,232,105 | +0.22(+1.04%) |
Jul 29, 2013 | 21.74 | 21.76 | 21.60 | 21.65 | 2,039,540 | -0.10(-0.44%) |
Jul 26, 2013 | 21.62 | 21.85 | 21.52 | 21.74 | 2,004,404 | +0.04(+0.18%) |
Jul 25, 2013 | 21.66 | 21.74 | 21.43 | 21.70 | 2,373,035 | +0.02(+0.11%) |
Jul 24, 2013 | 21.79 | 21.81 | 21.59 | 21.68 | 2,186,703 | -0.06(-0.29%) |
Jul 23, 2013 | 21.70 | 21.82 | 21.67 | 21.74 | 2,021,343 | +0.08(+0.37%) |
Jul 22, 2013 | 21.68 | 21.74 | 21.58 | 21.66 | 1,797,756 | -0.02(-0.07%) |
Jul 19, 2013 | 21.65 | 21.71 | 21.52 | 21.68 | 2,013,320 | +0.10(+0.45%) |
Jul 18, 2013 | 21.69 | 21.84 | 21.53 | 21.58 | 3,416,516 | -0.04(-0.18%) |
Jul 17, 2013 | 21.91 | 21.97 | 21.60 | 21.62 | 3,125,107 | -0.16(-0.74%) |
Jul 16, 2013 | 21.93 | 22.05 | 21.76 | 21.78 | 3,288,369 | -0.22(-0.98%) |
Jul 15, 2013 | 21.77 | 22.03 | 21.77 | 22.00 | 4,201,404 | +0.22(+1.03%) |
Jul 12, 2013 | 21.62 | 21.79 | 21.57 | 21.77 | 2,311,967 | +0.14(+0.67%) |
Jul 11, 2013 | 21.62 | 21.79 | 21.53 | 21.63 | 4,957,825 | +0.19(+0.90%) |
Jul 10, 2013 | 21.18 | 21.45 | 21.12 | 21.44 | 5,939,537 | +0.36(+1.71%) |
Jul 09, 2013 | 21.41 | 21.33 | 21.03 | 21.08 | 4,003,853 | -0.20(-0.94%) |
Jul 08, 2013 | 21.19 | 21.41 | 21.13 | 21.28 | 2,688,468 | +0.20(+0.95%) |
Jul 05, 2013 | 20.95 | 21.11 | 20.87 | 21.08 | 2,685,055 | +0.23(+1.11%) |
Jul 03, 2013 | 20.97 | 21.12 | 20.82 | 20.84 | 3,368,982 | -0.24(-1.14%) |
Jul 02, 2013 | 20.86 | 21.22 | 20.76 | 21.09 | 6,094,753 | +0.22(+1.07%) |
Jul 01, 2013 | 20.65 | 20.90 | 20.57 | 20.86 | 4,056,228 | +0.30(+1.44%) |
Jun 28, 2013 | 20.20 | 20.62 | 20.08 | 20.56 | 5,006,077 | +0.36(+1.78%) |
Jun 27, 2013 | 20.28 | 20.52 | 20.19 | 20.20 | 2,810,751 | +0.07(+0.36%) |
Jun 26, 2013 | 20.15 | 20.23 | 20.04 | 20.13 | 2,491,049 | +0.08(+0.40%) |
Jun 25, 2013 | 20.24 | 20.36 | 20.04 | 20.05 | 2,693,032 | +0.06(+0.28%) |
Jun 24, 2013 | 20.05 | 20.21 | 19.81 | 20.00 | 3,146,518 | -0.18(-0.87%) |
Jun 21, 2013 | 20.32 | 20.37 | 19.94 | 20.17 | 5,170,007 | -0.02(-0.12%) |
Jun 20, 2013 | 20.32 | 20.51 | 20.16 | 20.20 | 5,401,489 | -0.25(-1.21%) |
Jun 19, 2013 | 20.74 | 20.82 | 20.44 | 20.44 | 3,913,075 | -0.28(-1.35%) |
Jun 18, 2013 | 20.42 | 20.76 | 20.40 | 20.72 | 4,921,488 | +0.18(+0.90%) |
Jun 17, 2013 | 20.60 | 20.71 | 20.42 | 20.54 | 3,728,110 | +0.07(+0.35%) |
Jun 14, 2013 | 20.64 | 20.72 | 20.33 | 20.47 | 3,323,993 | -0.12(-0.58%) |
Jun 13, 2013 | 20.34 | 20.65 | 20.32 | 20.59 | 2,922,908 | +0.23(+1.14%) |
Jun 12, 2013 | 20.52 | 20.70 | 20.36 | 20.36 | 4,673,040 | -0.06(-0.31%) |
Jun 11, 2013 | 20.20 | 20.58 | 20.13 | 20.42 | 3,538,725 | +0.04(+0.20%) |
Jun 10, 2013 | 20.07 | 20.52 | 20.07 | 20.38 | 6,959,337 | +0.32(+1.60%) |
Jun 07, 2013 | 20.18 | 20.29 | 19.85 | 20.06 | 5,214,241 | +0.19(+0.97%) |
Jun 06, 2013 | 19.78 | 19.92 | 19.63 | 19.87 | 3,168,704 | +0.06(+0.28%) |
Jun 05, 2013 | 20.10 | 20.14 | 19.77 | 19.81 | 4,248,049 | -0.37(-1.83%) |
Jun 04, 2013 | 19.82 | 20.27 | 19.82 | 20.18 | 5,359,953 | +0.29(+1.45%) |
Jun 03, 2013 | 19.98 | 20.04 | 19.60 | 19.89 | 5,113,214 | -0.13(-0.64%) |
May 31, 2013 | 20.34 | 20.48 | 20.01 | 20.02 | 4,518,787 | -0.39(-1.92%) |
May 30, 2013 | 20.36 | 20.63 | 20.19 | 20.41 | 7,016,043 | +0.10(+0.51%) |
May 29, 2013 | 20.70 | 20.71 | 20.10 | 20.31 | 7,688,864 | +0.44(+2.22%) |
May 28, 2013 | 20.03 | 20.17 | 19.69 | 19.87 | 3,781,306 | -0.01(-0.04%) |
May 24, 2013 | 19.76 | 19.92 | 19.61 | 19.88 | 2,312,945 | -0.04(-0.20%) |
May 23, 2013 | 20.04 | 20.15 | 19.79 | 19.92 | 5,837,940 | -0.31(-1.54%) |
May 22, 2013 | 20.27 | 20.50 | 20.19 | 20.23 | 6,087,040 | +0.04(+0.20%) |
May 21, 2013 | 19.85 | 20.32 | 19.85 | 20.19 | 7,708,947 | +0.40(+2.02%) |
May 20, 2013 | 19.96 | 20.06 | 19.74 | 19.79 | 4,550,784 | -0.15(-0.76%) |
May 17, 2013 | 19.92 | 20.00 | 19.84 | 19.94 | 4,034,802 | +0.06(+0.28%) |
May 16, 2013 | 19.98 | 20.11 | 19.86 | 19.88 | 6,611,592 | -0.12(-0.60%) |
May 15, 2013 | 19.88 | 20.08 | 19.82 | 20.00 | 11,619,686 | +0.34(+1.75%) |
May 13, 2013 | 19.69 | 19.74 | 19.56 | 19.66 | 3,940,378 | -0.12(-0.61%) |
May 10, 2013 | 19.92 | 19.95 | 19.65 | 19.78 | 6,425,960 | -0.10(-0.52%) |
May 09, 2013 | 20.04 | 20.16 | 19.84 | 19.88 | 5,962,469 | -0.10(-0.52%) |
May 08, 2013 | 19.67 | 20.16 | 19.62 | 19.99 | 7,641,538 | +0.33(+1.67%) |
May 07, 2013 | 19.52 | 19.79 | 19.41 | 19.66 | 6,762,440 | +0.40(+2.07%) |
May 06, 2013 | 19.12 | 19.36 | 18.69 | 19.26 | 15,916,941 | -0.66(-3.33%) |
May 03, 2013 | 19.82 | 20.08 | 19.67 | 19.92 | 3,745,321 | +0.26(+1.30%) |
May 02, 2013 | 19.50 | 19.72 | 19.46 | 19.67 | 2,621,359 | +0.19(+0.98%) |