Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 43.33 | 43.55 | 42.30 | 42.71 | 4,350,785 | -1.19(-2.70%) |
Jul 30, 2014 | 44.10 | 44.39 | 43.48 | 43.89 | 2,872,729 | +0.03(+0.06%) |
Jul 29, 2014 | 43.97 | 44.57 | 43.80 | 43.87 | 3,518,841 | -0.03(-0.08%) |
Jul 28, 2014 | 43.47 | 44.04 | 42.70 | 43.90 | 4,292,364 | +0.62(+1.44%) |
Jul 25, 2014 | 44.32 | 44.34 | 43.21 | 43.28 | 4,883,582 | -1.02(-2.30%) |
Jul 24, 2014 | 44.93 | 45.23 | 44.10 | 44.30 | 4,596,160 | -0.67(-1.50%) |
Jul 23, 2014 | 45.64 | 45.65 | 44.94 | 44.97 | 4,348,240 | -0.65(-1.42%) |
Jul 22, 2014 | 45.69 | 45.77 | 45.06 | 45.62 | 5,276,999 | -0.02(-0.04%) |
Jul 21, 2014 | 44.34 | 45.85 | 44.27 | 45.64 | 8,256,140 | +1.15(+2.59%) |
Jul 18, 2014 | 42.16 | 44.97 | 41.79 | 44.48 | 21,829,668 | +5.49(+14.09%) |
Jul 17, 2014 | 40.10 | 40.28 | 38.88 | 38.99 | 7,170,120 | -1.21(-3.01%) |
Jul 16, 2014 | 40.23 | 40.55 | 39.89 | 40.20 | 4,145,654 | +0.19(+0.48%) |
Jul 15, 2014 | 39.97 | 40.10 | 39.40 | 40.01 | 3,065,385 | +0.08(+0.19%) |
Jul 14, 2014 | 40.02 | 40.27 | 39.64 | 39.93 | 2,262,198 | +0.19(+0.49%) |
Jul 11, 2014 | 39.24 | 39.84 | 39.20 | 39.74 | 2,349,954 | +0.32(+0.81%) |
Jul 10, 2014 | 38.83 | 39.76 | 38.28 | 39.42 | 4,196,887 | -0.69(-1.72%) |
Jul 09, 2014 | 39.58 | 40.21 | 39.23 | 40.11 | 2,912,554 | +0.42(+1.06%) |
Jul 08, 2014 | 39.71 | 39.86 | 38.70 | 39.69 | 4,056,337 | -0.19(-0.46%) |
Jul 07, 2014 | 40.39 | 40.88 | 39.80 | 39.87 | 3,188,410 | -0.59(-1.46%) |
Jul 03, 2014 | 40.30 | 40.46 | 40.46 | 40.46 | 1,809,222 | +0.40(+0.99%) |
Jul 02, 2014 | 40.01 | 40.39 | 39.74 | 40.07 | 2,372,607 | -0.09(-0.23%) |
Jul 01, 2014 | 39.77 | 40.62 | 39.77 | 40.16 | 4,366,389 | +0.65(+1.64%) |
Jun 30, 2014 | 38.95 | 39.59 | 38.95 | 39.51 | 3,641,730 | +0.76(+1.95%) |
Jun 27, 2014 | 38.84 | 38.98 | 38.50 | 38.75 | 5,531,304 | -0.25(-0.65%) |
Jun 26, 2014 | 39.65 | 39.67 | 38.49 | 39.01 | 3,035,499 | -0.36(-0.92%) |
Jun 25, 2014 | 39.38 | 39.46 | 38.08 | 39.37 | 4,980,934 | -0.02(-0.04%) |
Jun 24, 2014 | 40.42 | 40.51 | 39.06 | 39.38 | 4,357,491 | -0.91(-2.26%) |
Jun 23, 2014 | 41.11 | 41.31 | 40.12 | 40.29 | 3,095,389 | -0.38(-0.93%) |
Jun 20, 2014 | 40.10 | 40.81 | 39.93 | 40.67 | 3,437,562 | +0.72(+1.81%) |
Jun 19, 2014 | 40.02 | 40.30 | 39.48 | 39.95 | 2,540,969 | -0.04(-0.11%) |
Jun 18, 2014 | 40.50 | 40.50 | 39.82 | 39.99 | 2,382,781 | -0.35(-0.87%) |
Jun 17, 2014 | 39.75 | 40.86 | 39.68 | 40.34 | 4,019,446 | +0.49(+1.22%) |
Jun 16, 2014 | 39.59 | 40.06 | 39.35 | 39.85 | 3,002,743 | +0.15(+0.38%) |
Jun 13, 2014 | 39.71 | 40.26 | 39.57 | 39.70 | 2,805,700 | +0.23(+0.58%) |
Jun 12, 2014 | 40.07 | 40.53 | 39.28 | 39.48 | 4,057,506 | -0.75(-1.86%) |
Jun 11, 2014 | 39.53 | 40.65 | 39.48 | 40.23 | 4,862,520 | +0.78(+1.98%) |
Jun 10, 2014 | 39.30 | 39.51 | 38.60 | 39.44 | 4,140,719 | +0.06(+0.15%) |
Jun 06, 2014 | 39.28 | 39.49 | 38.84 | 39.38 | 3,298,949 | +0.28(+0.71%) |
Jun 05, 2014 | 39.41 | 39.52 | 38.73 | 39.11 | 3,687,333 | -0.24(-0.60%) |
Jun 04, 2014 | 38.28 | 39.37 | 38.28 | 39.34 | 4,770,767 | +0.93(+2.43%) |
Jun 03, 2014 | 37.57 | 38.61 | 37.23 | 38.41 | 8,517,409 | +2.17(+5.99%) |
Jun 02, 2014 | 36.94 | 36.96 | 36.09 | 36.24 | 2,978,051 | -0.20(-0.55%) |
May 30, 2014 | 36.18 | 36.71 | 36.07 | 36.44 | 3,680,124 | +0.34(+0.93%) |
May 29, 2014 | 35.68 | 36.35 | 35.61 | 36.10 | 3,242,487 | +0.56(+1.59%) |
May 28, 2014 | 35.61 | 35.72 | 35.17 | 35.54 | 2,978,336 | +0.05(+0.15%) |
May 27, 2014 | 35.49 | 35.66 | 35.21 | 35.48 | 2,268,978 | +0.32(+0.92%) |
May 23, 2014 | 34.69 | 35.16 | 35.16 | 35.16 | 2,527,111 | +0.33(+0.94%) |
May 22, 2014 | 34.94 | 35.24 | 34.71 | 34.83 | 1,616,634 | +0.12(+0.34%) |
May 21, 2014 | 34.30 | 34.82 | 34.23 | 34.71 | 2,216,983 | +0.61(+1.80%) |
May 20, 2014 | 34.50 | 34.56 | 33.86 | 34.10 | 3,145,682 | -0.49(-1.41%) |
May 19, 2014 | 34.24 | 34.95 | 34.21 | 34.59 | 2,909,353 | +0.30(+0.88%) |
May 16, 2014 | 34.29 | 34.39 | 33.77 | 34.29 | 3,115,341 | -0.08(-0.22%) |
May 15, 2014 | 35.20 | 35.33 | 33.72 | 34.36 | 5,689,385 | -0.91(-2.58%) |
May 14, 2014 | 35.76 | 35.84 | 35.20 | 35.27 | 2,950,078 | -0.50(-1.41%) |
May 13, 2014 | 36.18 | 37.16 | 35.69 | 35.77 | 4,171,049 | -0.17(-0.47%) |
May 12, 2014 | 34.98 | 36.15 | 34.96 | 35.94 | 3,795,361 | +1.15(+3.31%) |
May 09, 2014 | 34.61 | 34.91 | 34.23 | 34.79 | 2,213,934 | +0.02(+0.05%) |
May 08, 2014 | 34.40 | 35.62 | 34.13 | 34.77 | 3,715,733 | +0.33(+0.95%) |
May 07, 2014 | 34.83 | 34.86 | 33.52 | 34.45 | 3,738,640 | -0.27(-0.77%) |
May 06, 2014 | 35.29 | 35.38 | 34.63 | 34.71 | 2,770,888 | -0.50(-1.43%) |
May 05, 2014 | 34.72 | 35.37 | 34.41 | 35.22 | 2,617,915 | +0.45(+1.30%) |
May 02, 2014 | 34.78 | 34.95 | 34.33 | 34.76 | 2,328,117 | +0.15(+0.44%) |
May 01, 2014 | 34.57 | 35.18 | 34.36 | 34.61 | 2,910,160 | +0.17(+0.49%) |
Apr 30, 2014 | 34.43 | 34.80 | 34.29 | 34.45 | 3,877,235 | +0.02(+0.05%) |
Apr 29, 2014 | 34.93 | 35.12 | 34.38 | 34.43 | 4,195,291 | -0.29(-0.85%) |
Apr 28, 2014 | 35.16 | 35.49 | 33.86 | 34.72 | 4,826,357 | -0.07(-0.19%) |
Apr 25, 2014 | 34.83 | 35.37 | 34.40 | 34.79 | 3,711,752 | -0.59(-1.66%) |
Apr 24, 2014 | 34.93 | 35.65 | 34.60 | 35.38 | 5,718,489 | +0.55(+1.59%) |
Apr 23, 2014 | 34.82 | 35.22 | 33.87 | 34.82 | 13,274,033 | +2.97(+9.33%) |
Apr 22, 2014 | 31.22 | 31.86 | 30.94 | 31.85 | 7,279,129 | +0.79(+2.54%) |
Apr 21, 2014 | 30.65 | 31.16 | 30.37 | 31.06 | 4,706,981 | +0.79(+2.61%) |
Apr 17, 2014 | 29.85 | 30.28 | 30.28 | 30.28 | 3,376,861 | +0.23(+0.75%) |
Apr 16, 2014 | 30.14 | 30.14 | 29.34 | 30.05 | 3,716,650 | +0.04(+0.14%) |
Apr 15, 2014 | 29.67 | 30.14 | 29.35 | 30.01 | 3,522,130 | +0.36(+1.22%) |
Apr 14, 2014 | 29.56 | 29.94 | 29.29 | 29.65 | 2,802,438 | +0.36(+1.23%) |
Apr 11, 2014 | 29.37 | 30.01 | 28.78 | 29.29 | 2,833,112 | -0.51(-1.72%) |
Apr 10, 2014 | 30.90 | 31.02 | 29.74 | 29.80 | 2,816,168 | -1.16(-3.74%) |
Apr 09, 2014 | 30.66 | 31.09 | 30.44 | 30.96 | 2,755,158 | +0.73(+2.42%) |
Apr 08, 2014 | 30.02 | 30.53 | 29.77 | 30.23 | 2,658,960 | +0.25(+0.84%) |
Apr 07, 2014 | 29.87 | 30.60 | 29.45 | 29.97 | 4,217,033 | -0.15(-0.50%) |
Apr 04, 2014 | 31.88 | 32.01 | 30.02 | 30.12 | 4,574,961 | -1.49(-4.70%) |
Apr 03, 2014 | 31.53 | 32.13 | 31.42 | 31.61 | 2,462,732 | +0.08(+0.24%) |
Apr 02, 2014 | 31.66 | 31.74 | 31.16 | 31.53 | 3,210,492 | -0.03(-0.08%) |
Apr 01, 2014 | 31.48 | 31.74 | 31.00 | 31.56 | 4,507,265 | +0.08(+0.24%) |
Mar 31, 2014 | 31.32 | 31.87 | 31.30 | 31.48 | 3,318,929 | +0.49(+1.57%) |
Mar 28, 2014 | 31.16 | 31.25 | 30.86 | 31.00 | 2,160,347 | +0.03(+0.08%) |
Mar 27, 2014 | 31.40 | 31.42 | 30.66 | 30.97 | 2,899,356 | +0.14(+0.46%) |
Mar 26, 2014 | 31.79 | 32.05 | 30.77 | 30.83 | 3,803,836 | -0.82(-2.60%) |
Mar 25, 2014 | 31.73 | 32.11 | 31.53 | 31.65 | 2,354,650 | +0.29(+0.91%) |
Mar 24, 2014 | 31.75 | 32.02 | 31.08 | 31.37 | 3,616,885 | -0.14(-0.45%) |
Mar 21, 2014 | 32.91 | 33.00 | 31.45 | 31.51 | 6,721,874 | -1.44(-4.38%) |
Mar 20, 2014 | 31.63 | 33.01 | 31.55 | 32.95 | 5,560,730 | +1.33(+4.19%) |
Mar 19, 2014 | 31.40 | 32.00 | 31.31 | 31.63 | 2,585,507 | +0.17(+0.53%) |
Mar 18, 2014 | 31.22 | 31.54 | 30.95 | 31.46 | 2,042,952 | +0.51(+1.65%) |
Mar 17, 2014 | 30.90 | 31.11 | 30.78 | 30.95 | 2,339,846 | +0.17(+0.55%) |
Mar 14, 2014 | 30.71 | 31.09 | 30.71 | 30.78 | 2,996,466 | -0.13(-0.41%) |
Mar 13, 2014 | 31.41 | 31.63 | 30.64 | 30.90 | 3,896,707 | -0.41(-1.31%) |
Mar 12, 2014 | 30.39 | 31.45 | 30.25 | 31.32 | 4,955,013 | +0.91(+3.01%) |
Mar 11, 2014 | 30.75 | 30.85 | 30.23 | 30.40 | 3,024,957 | -0.23(-0.74%) |
Mar 10, 2014 | 30.57 | 31.01 | 30.31 | 30.63 | 2,230,885 | -0.13(-0.41%) |
Mar 07, 2014 | 31.23 | 31.25 | 30.55 | 30.75 | 3,388,657 | -0.29(-0.95%) |
Mar 06, 2014 | 31.07 | 31.31 | 30.90 | 31.05 | 3,716,875 | +0.17(+0.54%) |
Mar 05, 2014 | 30.90 | 31.02 | 30.66 | 30.88 | 3,280,238 | +0.04(+0.14%) |
Mar 04, 2014 | 30.73 | 31.03 | 30.28 | 30.84 | 6,807,859 | +0.46(+1.52%) |
Mar 03, 2014 | 29.63 | 30.46 | 29.25 | 30.38 | 6,159,715 | +0.62(+2.09%) |
Feb 28, 2014 | 29.23 | 30.19 | 29.23 | 29.76 | 6,194,338 | +0.43(+1.46%) |
Feb 27, 2014 | 29.27 | 29.48 | 28.95 | 29.33 | 4,202,294 | -0.06(-0.20%) |
Feb 26, 2014 | 28.28 | 29.41 | 28.28 | 29.39 | 5,721,506 | +1.06(+3.73%) |
Feb 25, 2014 | 28.94 | 29.03 | 28.18 | 28.33 | 4,943,284 | -0.54(-1.86%) |
Feb 24, 2014 | 28.24 | 28.91 | 27.46 | 28.87 | 9,276,722 | +1.41(+5.13%) |
Feb 21, 2014 | 28.06 | 28.06 | 27.43 | 27.46 | 4,233,726 | -0.50(-1.80%) |
Feb 20, 2014 | 26.85 | 28.03 | 26.77 | 27.96 | 9,839,965 | +1.68(+6.39%) |
Feb 19, 2014 | 26.58 | 26.68 | 26.24 | 26.28 | 2,940,952 | -0.40(-1.51%) |
Feb 18, 2014 | 26.97 | 26.97 | 26.49 | 26.68 | 3,196,032 | -0.17(-0.62%) |
Feb 14, 2014 | 26.94 | 26.85 | 26.85 | 26.85 | 2,160,948 | -0.09(-0.34%) |
Feb 13, 2014 | 26.84 | 27.01 | 26.64 | 26.94 | 3,488,875 | -0.01(-0.03%) |
Feb 12, 2014 | 26.27 | 26.97 | 26.26 | 26.95 | 4,580,568 | +0.86(+3.31%) |
Feb 11, 2014 | 25.85 | 26.50 | 25.73 | 26.09 | 4,030,427 | +0.33(+1.27%) |
Feb 10, 2014 | 25.65 | 26.06 | 25.59 | 25.76 | 2,540,096 | +0.19(+0.75%) |
Feb 07, 2014 | 25.52 | 25.75 | 25.46 | 25.57 | 1,928,168 | +0.18(+0.69%) |
Feb 06, 2014 | 25.27 | 25.79 | 25.17 | 25.39 | 3,051,614 | +0.34(+1.34%) |
Feb 05, 2014 | 24.78 | 25.29 | 24.54 | 25.06 | 2,798,071 | +0.13(+0.51%) |
Feb 04, 2014 | 24.97 | 25.04 | 24.62 | 24.93 | 3,315,410 | +0.12(+0.47%) |
Feb 03, 2014 | 25.30 | 25.42 | 24.57 | 24.81 | 5,772,363 | -0.57(-2.25%) |
Jan 31, 2014 | 25.35 | 25.74 | 25.34 | 25.38 | 2,307,972 | -0.26(-1.01%) |
Jan 30, 2014 | 25.71 | 25.75 | 25.30 | 25.64 | 2,221,702 | +0.35(+1.39%) |
Jan 29, 2014 | 25.13 | 25.41 | 24.85 | 25.29 | 5,292,755 | +0.08(+0.30%) |
Jan 28, 2014 | 24.76 | 25.27 | 24.35 | 25.22 | 7,703,409 | -0.28(-1.09%) |
Jan 27, 2014 | 26.00 | 26.14 | 25.36 | 25.49 | 3,522,863 | -0.33(-1.27%) |
Jan 24, 2014 | 26.24 | 26.31 | 25.72 | 25.82 | 3,578,618 | -0.55(-2.10%) |
Jan 23, 2014 | 26.47 | 26.57 | 26.03 | 26.37 | 3,698,186 | -0.13(-0.51%) |
Jan 22, 2014 | 26.32 | 26.59 | 26.28 | 26.51 | 4,777,302 | +0.31(+1.19%) |
Jan 21, 2014 | 25.69 | 26.28 | 25.64 | 26.20 | 8,275,546 | +0.58(+2.26%) |
Jan 17, 2014 | 26.47 | 25.62 | 25.62 | 25.62 | 16,275,338 | +1.60(+6.67%) |
Jan 16, 2014 | 24.43 | 24.46 | 23.81 | 24.02 | 7,205,043 | -0.41(-1.68%) |
Jan 15, 2014 | 24.27 | 24.59 | 24.25 | 24.43 | 3,327,634 | +0.16(+0.66%) |
Jan 14, 2014 | 24.03 | 24.48 | 24.01 | 24.27 | 2,970,482 | +0.40(+1.69%) |
Jan 13, 2014 | 23.81 | 24.51 | 23.61 | 23.86 | 5,849,816 | +0.58(+2.49%) |
Jan 10, 2014 | 23.21 | 23.36 | 22.99 | 23.29 | 2,331,567 | +0.03(+0.11%) |
Jan 09, 2014 | 23.55 | 23.55 | 23.10 | 23.26 | 3,479,980 | -0.17(-0.72%) |
Jan 08, 2014 | 23.45 | 23.53 | 23.29 | 23.43 | 3,255,594 | +0.11(+0.47%) |
Jan 07, 2014 | 23.20 | 23.50 | 23.17 | 23.32 | 2,142,682 | +0.13(+0.58%) |
Jan 06, 2014 | 23.39 | 23.43 | 22.95 | 23.18 | 2,535,245 | -0.08(-0.33%) |
Jan 03, 2014 | 22.99 | 23.29 | 22.99 | 23.26 | 2,352,667 | +0.27(+1.17%) |
Jan 02, 2014 | 23.75 | 23.78 | 22.82 | 22.99 | 4,211,418 | -0.97(-4.06%) |
Dec 31, 2013 | 23.74 | 23.97 | 23.97 | 23.97 | 1,899,484 | +0.20(+0.85%) |
Dec 30, 2013 | 23.40 | 23.81 | 23.38 | 23.76 | 1,812,630 | +0.39(+1.69%) |
Dec 27, 2013 | 23.46 | 23.57 | 23.31 | 23.37 | 1,763,056 | -0.06(-0.25%) |
Dec 26, 2013 | 23.69 | 23.85 | 23.30 | 23.43 | 2,110,349 | -0.13(-0.57%) |
Dec 24, 2013 | 23.45 | 23.81 | 23.41 | 23.56 | 1,534,740 | +0.18(+0.79%) |
Dec 23, 2013 | 23.50 | 23.67 | 23.37 | 23.38 | 2,786,435 | +0.15(+0.63%) |
Dec 20, 2013 | 23.13 | 23.46 | 23.05 | 23.23 | 5,012,326 | +0.18(+0.78%) |
Dec 19, 2013 | 23.49 | 23.57 | 23.03 | 23.05 | 2,935,695 | -0.42(-1.79%) |
Dec 18, 2013 | 23.79 | 23.87 | 23.17 | 23.47 | 3,138,254 | -0.37(-1.55%) |
Dec 17, 2013 | 23.29 | 24.01 | 23.22 | 23.84 | 3,886,734 | +0.62(+2.67%) |
Dec 16, 2013 | 23.00 | 23.39 | 23.00 | 23.22 | 2,681,089 | +0.29(+1.28%) |
Dec 13, 2013 | 23.24 | 23.29 | 22.89 | 22.92 | 2,586,863 | -0.34(-1.48%) |
Dec 12, 2013 | 23.37 | 23.60 | 23.19 | 23.27 | 1,917,759 | -0.12(-0.50%) |
Dec 11, 2013 | 23.78 | 23.97 | 23.36 | 23.39 | 2,299,940 | -0.31(-1.31%) |
Dec 10, 2013 | 23.84 | 23.91 | 23.55 | 23.70 | 2,220,895 | -0.16(-0.67%) |
Dec 09, 2013 | 23.24 | 23.95 | 23.07 | 23.86 | 3,724,689 | +0.78(+3.38%) |
Dec 06, 2013 | 23.90 | 23.90 | 23.05 | 23.08 | 0 | -0.55(-2.31%) |
Dec 05, 2013 | 23.33 | 23.76 | 23.24 | 23.62 | 0 | +0.44(+1.88%) |
Dec 04, 2013 | 22.99 | 23.28 | 22.82 | 23.18 | 3,086,477 | +0.04(+0.18%) |
Dec 03, 2013 | 22.75 | 23.19 | 22.81 | 23.14 | 3,557,863 | +0.34(+1.47%) |
Dec 02, 2013 | 22.31 | 22.97 | 22.18 | 22.81 | 3,680,992 | +0.50(+2.22%) |
Nov 29, 2013 | 22.35 | 22.47 | 22.25 | 22.31 | 0 | -0.02(-0.07%) |
Nov 27, 2013 | 22.19 | 22.36 | 22.07 | 22.33 | 0 | +0.11(+0.49%) |
Nov 26, 2013 | 22.21 | 22.40 | 22.09 | 22.22 | 2,654,517 | -0.20(-0.90%) |
Nov 25, 2013 | 22.31 | 22.45 | 22.00 | 22.42 | 2,016,900 | +0.18(+0.79%) |
Nov 22, 2013 | 22.04 | 22.36 | 22.04 | 22.25 | 0 | -0.05(-0.23%) |
Nov 21, 2013 | 21.65 | 22.38 | 21.54 | 22.30 | 4,388,278 | +0.76(+3.51%) |
Nov 20, 2013 | 21.08 | 21.72 | 21.07 | 21.54 | 3,662,439 | +0.46(+2.19%) |
Nov 19, 2013 | 21.55 | 21.65 | 21.02 | 21.08 | 2,881,743 | -0.18(-0.83%) |
Nov 18, 2013 | 21.82 | 21.82 | 21.22 | 21.25 | 3,117,663 | -0.50(-2.31%) |
Nov 15, 2013 | 21.88 | 21.98 | 21.72 | 21.76 | 0 | -0.12(-0.54%) |
Nov 14, 2013 | 21.84 | 22.03 | 21.77 | 21.88 | 2,250,303 | +0.43(+2.00%) |
Nov 12, 2013 | 20.96 | 21.61 | 20.95 | 21.45 | 4,083,802 | +0.34(+1.63%) |
Nov 11, 2013 | 21.15 | 21.21 | 20.88 | 21.10 | 2,350,957 | -0.17(-0.79%) |
Nov 08, 2013 | 21.21 | 21.32 | 20.98 | 21.27 | 0 | +0.08(+0.40%) |
Nov 07, 2013 | 21.93 | 21.98 | 21.15 | 21.19 | 4,127,605 | -0.78(-3.55%) |
Nov 06, 2013 | 21.82 | 21.98 | 21.63 | 21.97 | 2,630,044 | +0.31(+1.43%) |
Nov 05, 2013 | 21.55 | 21.83 | 21.36 | 21.66 | 2,125,501 | +0.00(+0.00%) |
Nov 04, 2013 | 21.93 | 21.94 | 21.62 | 21.66 | 2,690,689 | -0.13(-0.62%) |
Nov 01, 2013 | 21.70 | 21.93 | 21.67 | 21.79 | 0 | +0.14(+0.66%) |
Oct 31, 2013 | 22.07 | 22.07 | 21.48 | 21.65 | 8,588,229 | +1.11(+5.39%) |
Oct 30, 2013 | 20.66 | 20.76 | 20.37 | 20.54 | 4,580,435 | -0.10(-0.51%) |
Oct 29, 2013 | 20.49 | 20.68 | 20.44 | 20.65 | 2,856,235 | +0.31(+1.51%) |
Oct 28, 2013 | 20.20 | 20.45 | 20.16 | 20.34 | 3,761,762 | +0.32(+1.59%) |
Oct 25, 2013 | 20.01 | 20.14 | 19.92 | 20.02 | 0 | +0.13(+0.63%) |
Oct 24, 2013 | 19.80 | 20.02 | 19.65 | 19.90 | 5,089,890 | -0.11(-0.55%) |
Oct 23, 2013 | 20.91 | 20.93 | 19.53 | 20.00 | 8,553,670 | -1.23(-5.77%) |
Oct 22, 2013 | 21.51 | 21.57 | 21.05 | 21.23 | 2,853,344 | -0.25(-1.17%) |
Oct 21, 2013 | 20.98 | 21.49 | 20.97 | 21.48 | 3,023,449 | +0.57(+2.73%) |
Oct 18, 2013 | 20.73 | 20.93 | 20.40 | 20.91 | 3,265,695 | +0.27(+1.30%) |
Oct 17, 2013 | 21.04 | 21.05 | 20.59 | 20.64 | 4,849,422 | -0.49(-2.34%) |
Oct 16, 2013 | 21.04 | 21.18 | 20.91 | 21.14 | 2,421,568 | +0.28(+1.36%) |
Oct 15, 2013 | 21.13 | 21.23 | 20.82 | 20.85 | 2,341,359 | -0.30(-1.43%) |
Oct 14, 2013 | 20.83 | 21.20 | 20.78 | 21.15 | 2,027,525 | +0.13(+0.64%) |
Oct 11, 2013 | 20.98 | 21.11 | 20.88 | 21.02 | 0 | -0.03(-0.12%) |
Oct 10, 2013 | 20.94 | 21.17 | 20.94 | 21.05 | 2,654,182 | +0.32(+1.54%) |
Oct 09, 2013 | 20.89 | 20.94 | 20.59 | 20.73 | 2,345,951 | -0.14(-0.68%) |
Oct 08, 2013 | 21.10 | 21.35 | 20.72 | 20.87 | 2,558,702 | -0.35(-1.66%) |
Oct 07, 2013 | 21.30 | 21.53 | 21.08 | 21.22 | 1,867,832 | -0.29(-1.37%) |
Oct 04, 2013 | 21.01 | 21.69 | 20.93 | 21.52 | 0 | +0.60(+2.89%) |
Oct 03, 2013 | 21.06 | 21.24 | 20.68 | 20.91 | 2,420,804 | -0.23(-1.07%) |
Oct 02, 2013 | 21.23 | 21.55 | 21.05 | 21.14 | 2,528,127 | -0.31(-1.45%) |
Oct 01, 2013 | 20.92 | 21.49 | 20.85 | 21.45 | 3,743,963 | +0.60(+2.90%) |
Sep 30, 2013 | 20.53 | 21.04 | 20.36 | 20.84 | 2,620,833 | +0.06(+0.28%) |
Sep 27, 2013 | 20.86 | 21.10 | 20.60 | 20.79 | 0 | -0.20(-0.96%) |
Sep 26, 2013 | 21.10 | 21.32 | 20.86 | 20.99 | 2,780,463 | -0.10(-0.46%) |
Sep 25, 2013 | 21.46 | 21.49 | 20.88 | 21.08 | 4,678,345 | -0.59(-2.73%) |
Sep 24, 2013 | 21.69 | 21.92 | 21.46 | 21.67 | 2,828,598 | -0.03(-0.12%) |
Sep 23, 2013 | 21.94 | 22.07 | 21.51 | 21.70 | 3,674,109 | +0.23(+1.06%) |
Sep 20, 2013 | 21.55 | 21.82 | 21.47 | 21.47 | 0 | -0.03(-0.16%) |
Sep 19, 2013 | 21.72 | 21.74 | 21.43 | 21.51 | 0 | -0.12(-0.54%) |
Sep 18, 2013 | 21.61 | 21.74 | 21.41 | 21.62 | 2,162,322 | +0.07(+0.35%) |
Sep 17, 2013 | 21.35 | 21.72 | 21.31 | 21.55 | 0 | +0.31(+1.46%) |
Sep 16, 2013 | 21.45 | 21.40 | 21.17 | 21.24 | 0 | +0.03(+0.16%) |
Sep 13, 2013 | 21.30 | 21.51 | 21.08 | 21.20 | 0 | -0.11(-0.51%) |
Sep 12, 2013 | 21.50 | 21.61 | 21.21 | 21.31 | 3,029,210 | -0.15(-0.70%) |
Sep 11, 2013 | 21.98 | 21.98 | 21.42 | 21.46 | 0 | -0.63(-2.85%) |
Sep 10, 2013 | 22.00 | 22.20 | 21.83 | 22.09 | 3,299,553 | +0.29(+1.31%) |
Sep 09, 2013 | 21.72 | 21.97 | 21.62 | 21.81 | 2,719,387 | +0.23(+1.05%) |
Sep 06, 2013 | 21.82 | 21.86 | 21.36 | 21.58 | 0 | -0.16(-0.73%) |
Sep 05, 2013 | 21.71 | 21.86 | 21.28 | 21.74 | 2,285,959 | +0.07(+0.34%) |
Sep 04, 2013 | 21.45 | 21.81 | 21.29 | 21.67 | 2,728,609 | +0.34(+1.62%) |
Sep 03, 2013 | 21.62 | 21.89 | 20.99 | 21.32 | 3,945,344 | +0.04(+0.20%) |
Aug 30, 2013 | 21.82 | 21.82 | 21.02 | 21.28 | 0 | -0.47(-2.16%) |
Aug 29, 2013 | 21.32 | 21.90 | 21.26 | 21.75 | 3,870,514 | +0.47(+2.21%) |
Aug 28, 2013 | 20.52 | 21.44 | 20.51 | 21.28 | 4,595,475 | +0.77(+3.76%) |
Aug 27, 2013 | 20.98 | 21.00 | 20.42 | 20.51 | 3,784,405 | -0.65(-3.05%) |
Aug 26, 2013 | 21.09 | 21.31 | 20.97 | 21.15 | 1,786,911 | +0.04(+0.20%) |
Aug 23, 2013 | 21.28 | 21.28 | 20.81 | 21.11 | 0 | +0.06(+0.28%) |
Aug 22, 2013 | 20.83 | 21.22 | 20.79 | 21.05 | 0 | +0.27(+1.29%) |
Aug 21, 2013 | 20.75 | 20.99 | 20.66 | 20.79 | 2,295,506 | -0.07(-0.32%) |
Aug 20, 2013 | 20.60 | 21.14 | 20.58 | 20.85 | 3,901,845 | +0.30(+1.47%) |
Aug 19, 2013 | 20.51 | 20.85 | 20.50 | 20.55 | 2,900,032 | -0.01(-0.04%) |
Aug 16, 2013 | 20.44 | 20.75 | 20.42 | 20.56 | 0 | +0.08(+0.37%) |
Aug 15, 2013 | 20.44 | 20.63 | 20.17 | 20.48 | 2,947,014 | -0.23(-1.09%) |
Aug 14, 2013 | 20.77 | 20.81 | 20.52 | 20.71 | 4,152,091 | -0.05(-0.24%) |
Aug 13, 2013 | 20.35 | 20.83 | 20.19 | 20.76 | 2,861,464 | +0.41(+2.02%) |
Aug 12, 2013 | 19.93 | 20.52 | 19.93 | 20.35 | 2,836,487 | +0.42(+2.10%) |
Aug 09, 2013 | 19.78 | 20.16 | 19.78 | 19.93 | 2,632,786 | +0.09(+0.47%) |
Aug 08, 2013 | 19.95 | 20.06 | 19.72 | 19.84 | 2,500,624 | +0.01(+0.04%) |
Aug 07, 2013 | 20.16 | 20.31 | 19.81 | 19.83 | 4,060,983 | -0.53(-2.60%) |
Aug 06, 2013 | 20.62 | 20.69 | 20.23 | 20.36 | 2,219,196 | -0.33(-1.58%) |
Aug 05, 2013 | 20.58 | 20.79 | 20.58 | 20.68 | 2,101,272 | +0.03(+0.16%) |
Aug 02, 2013 | 20.58 | 20.73 | 20.39 | 20.65 | 2,709,662 | -0.11(-0.53%) |