Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.25 | 24.37 | 23.31 | 23.93 | 9,745,649 | -0.29(-1.21%) |
Apr 29, 2014 | 23.86 | 24.29 | 23.65 | 24.22 | 5,271,027 | +0.56(+2.37%) |
Apr 28, 2014 | 24.17 | 24.27 | 23.37 | 23.66 | 6,921,777 | -0.72(-2.94%) |
Apr 25, 2014 | 25.09 | 25.09 | 24.22 | 24.38 | 4,524,466 | -0.88(-3.49%) |
Apr 24, 2014 | 25.23 | 25.64 | 24.96 | 25.26 | 4,263,184 | +0.27(+1.07%) |
Apr 23, 2014 | 24.72 | 25.20 | 24.71 | 24.99 | 3,817,642 | +0.30(+1.23%) |
Apr 22, 2014 | 24.51 | 24.77 | 24.35 | 24.69 | 4,036,969 | +0.21(+0.86%) |
Apr 21, 2014 | 24.73 | 24.81 | 24.21 | 24.48 | 4,551,380 | -0.39(-1.55%) |
Apr 17, 2014 | 24.81 | 24.86 | 24.86 | 24.86 | 3,617,810 | +0.12(+0.48%) |
Apr 16, 2014 | 25.11 | 25.13 | 24.46 | 24.74 | 3,827,101 | -0.17(-0.70%) |
Apr 15, 2014 | 24.79 | 25.10 | 24.20 | 24.92 | 4,699,548 | -0.03(-0.11%) |
Apr 14, 2014 | 24.90 | 25.28 | 24.63 | 24.95 | 4,744,623 | +0.24(+0.97%) |
Apr 11, 2014 | 25.17 | 25.19 | 24.32 | 24.71 | 6,874,561 | -0.68(-2.68%) |
Apr 10, 2014 | 26.27 | 26.29 | 25.26 | 25.39 | 6,173,727 | -0.95(-3.60%) |
Apr 09, 2014 | 25.84 | 26.48 | 25.81 | 26.34 | 6,391,579 | +0.69(+2.69%) |
Apr 08, 2014 | 25.14 | 26.01 | 25.11 | 25.65 | 6,910,804 | +0.66(+2.65%) |
Apr 07, 2014 | 25.55 | 25.75 | 24.60 | 24.98 | 5,793,952 | -0.54(-2.13%) |
Apr 04, 2014 | 26.10 | 26.35 | 25.43 | 25.53 | 6,702,159 | -0.42(-1.63%) |
Apr 03, 2014 | 25.46 | 26.48 | 25.31 | 25.95 | 9,225,598 | +0.56(+2.21%) |
Apr 02, 2014 | 25.31 | 25.53 | 24.96 | 25.39 | 6,141,945 | -0.06(-0.25%) |
Apr 01, 2014 | 25.54 | 25.67 | 25.11 | 25.45 | 4,209,913 | +0.06(+0.25%) |
Mar 31, 2014 | 25.20 | 25.57 | 25.07 | 25.39 | 5,562,876 | +0.40(+1.62%) |
Mar 28, 2014 | 24.98 | 25.29 | 24.76 | 24.98 | 5,014,758 | +0.17(+0.70%) |
Mar 27, 2014 | 24.93 | 25.44 | 24.75 | 24.81 | 7,449,057 | -0.28(-1.10%) |
Mar 26, 2014 | 25.71 | 25.88 | 25.03 | 25.08 | 6,485,387 | -0.42(-1.66%) |
Mar 25, 2014 | 25.46 | 25.83 | 25.40 | 25.51 | 6,226,356 | +0.38(+1.50%) |
Mar 24, 2014 | 25.01 | 25.40 | 24.78 | 25.13 | 6,146,720 | +0.22(+0.89%) |
Mar 21, 2014 | 24.58 | 25.15 | 24.21 | 24.91 | 9,936,755 | +0.86(+3.56%) |
Mar 20, 2014 | 23.37 | 24.25 | 23.34 | 24.05 | 6,414,214 | +0.49(+2.07%) |
Mar 19, 2014 | 23.31 | 23.77 | 23.16 | 23.57 | 6,478,364 | +0.12(+0.51%) |
Mar 18, 2014 | 22.21 | 23.45 | 22.15 | 23.45 | 7,319,721 | +1.20(+5.42%) |
Mar 17, 2014 | 22.26 | 22.47 | 21.93 | 22.24 | 5,164,950 | +0.13(+0.58%) |
Mar 14, 2014 | 21.83 | 22.28 | 21.83 | 22.11 | 6,737,089 | -0.32(-1.43%) |
Mar 13, 2014 | 23.03 | 23.19 | 22.23 | 22.44 | 5,975,205 | -0.42(-1.85%) |
Mar 12, 2014 | 22.73 | 23.24 | 22.71 | 22.86 | 5,961,611 | +0.07(+0.32%) |
Mar 11, 2014 | 22.61 | 23.28 | 22.60 | 22.79 | 7,387,756 | +0.26(+1.14%) |
Mar 10, 2014 | 22.89 | 22.91 | 22.07 | 22.53 | 9,122,175 | -0.31(-1.37%) |
Mar 07, 2014 | 23.11 | 23.11 | 22.30 | 22.84 | 6,642,630 | -0.22(-0.96%) |
Mar 06, 2014 | 22.65 | 23.25 | 22.64 | 23.06 | 4,599,196 | +0.59(+2.62%) |
Mar 05, 2014 | 22.35 | 22.60 | 22.12 | 22.47 | 4,325,487 | +0.06(+0.29%) |
Mar 04, 2014 | 22.25 | 22.53 | 22.11 | 22.41 | 6,087,781 | +0.29(+1.29%) |
Mar 03, 2014 | 21.98 | 22.25 | 21.86 | 22.12 | 5,416,742 | -0.15(-0.66%) |
Feb 28, 2014 | 22.39 | 22.68 | 22.10 | 22.27 | 6,368,777 | -0.30(-1.34%) |
Feb 27, 2014 | 22.36 | 22.65 | 22.32 | 22.57 | 5,296,101 | +0.30(+1.36%) |
Feb 26, 2014 | 21.86 | 22.38 | 21.53 | 22.27 | 7,712,010 | +0.48(+2.19%) |
Feb 25, 2014 | 22.11 | 22.16 | 21.44 | 21.79 | 11,095,184 | -0.42(-1.90%) |
Feb 24, 2014 | 22.59 | 22.99 | 22.15 | 22.22 | 9,620,733 | -0.77(-3.36%) |
Feb 21, 2014 | 23.07 | 23.34 | 22.73 | 22.99 | 6,714,158 | -0.10(-0.44%) |
Feb 20, 2014 | 22.72 | 23.21 | 22.71 | 23.09 | 8,338,462 | +0.23(+1.01%) |
Feb 19, 2014 | 23.15 | 23.36 | 22.58 | 22.86 | 19,162,540 | -1.73(-7.03%) |
Feb 18, 2014 | 25.10 | 25.11 | 24.57 | 24.59 | 5,411,480 | -0.45(-1.80%) |
Feb 14, 2014 | 24.53 | 25.04 | 25.04 | 25.04 | 7,648,547 | +0.61(+2.48%) |
Feb 13, 2014 | 23.81 | 24.46 | 23.68 | 24.43 | 5,100,942 | +0.42(+1.76%) |
Feb 12, 2014 | 24.26 | 24.56 | 23.72 | 24.01 | 6,866,900 | -0.02(-0.08%) |
Feb 11, 2014 | 23.04 | 24.14 | 22.96 | 24.03 | 9,838,944 | +0.50(+2.11%) |
Feb 10, 2014 | 23.37 | 23.96 | 23.19 | 23.53 | 6,201,171 | +0.05(+0.20%) |
Feb 07, 2014 | 23.82 | 24.04 | 23.04 | 23.48 | 7,553,332 | +0.06(+0.27%) |
Feb 06, 2014 | 22.84 | 23.44 | 22.79 | 23.42 | 5,577,135 | +0.64(+2.82%) |
Feb 05, 2014 | 23.13 | 23.17 | 22.46 | 22.78 | 10,441,457 | -0.33(-1.43%) |
Feb 04, 2014 | 23.04 | 23.27 | 22.92 | 23.11 | 5,120,382 | +0.11(+0.48%) |
Feb 03, 2014 | 24.00 | 24.01 | 22.59 | 23.00 | 10,526,670 | -0.96(-4.02%) |
Jan 31, 2014 | 23.86 | 24.39 | 23.59 | 23.96 | 7,351,117 | -0.11(-0.46%) |
Jan 30, 2014 | 23.80 | 24.22 | 23.39 | 24.07 | 9,294,702 | +0.53(+2.26%) |
Jan 29, 2014 | 23.08 | 23.99 | 22.85 | 23.54 | 12,429,318 | +0.28(+1.22%) |
Jan 28, 2014 | 23.95 | 24.24 | 22.68 | 23.26 | 19,412,768 | -0.10(-0.43%) |
Jan 27, 2014 | 23.24 | 23.62 | 22.45 | 23.36 | 14,303,857 | +0.16(+0.67%) |
Jan 24, 2014 | 23.91 | 23.91 | 23.11 | 23.20 | 9,827,934 | -0.97(-4.02%) |
Jan 23, 2014 | 24.25 | 24.43 | 23.92 | 24.17 | 6,271,686 | -0.18(-0.75%) |
Jan 22, 2014 | 24.54 | 24.71 | 24.19 | 24.36 | 7,465,696 | -0.13(-0.52%) |
Jan 21, 2014 | 25.28 | 25.33 | 24.42 | 24.49 | 10,671,968 | -0.68(-2.70%) |
Jan 17, 2014 | 25.99 | 25.16 | 25.16 | 25.16 | 9,643,394 | -0.84(-3.21%) |
Jan 16, 2014 | 26.48 | 26.66 | 25.85 | 26.00 | 6,881,252 | -0.37(-1.39%) |
Jan 15, 2014 | 26.78 | 27.05 | 26.27 | 26.37 | 7,412,369 | -0.41(-1.54%) |
Jan 14, 2014 | 26.05 | 26.83 | 26.04 | 26.78 | 8,315,072 | +1.15(+4.48%) |
Jan 13, 2014 | 26.27 | 26.48 | 25.47 | 25.63 | 5,965,850 | -0.58(-2.21%) |
Jan 10, 2014 | 25.91 | 26.45 | 25.64 | 26.21 | 6,277,860 | +0.24(+0.92%) |
Jan 09, 2014 | 27.33 | 27.33 | 25.78 | 25.97 | 10,448,022 | -1.19(-4.39%) |
Jan 08, 2014 | 26.98 | 27.38 | 26.72 | 27.16 | 5,326,400 | +0.15(+0.54%) |
Jan 07, 2014 | 27.19 | 27.35 | 26.91 | 27.02 | 5,153,011 | -0.12(-0.44%) |
Jan 06, 2014 | 27.28 | 27.44 | 26.83 | 27.14 | 6,067,595 | -0.30(-1.10%) |
Jan 03, 2014 | 27.62 | 27.91 | 27.30 | 27.44 | 5,793,775 | -0.35(-1.26%) |
Jan 02, 2014 | 27.50 | 28.59 | 27.46 | 27.79 | 12,963,784 | +0.72(+2.64%) |
Dec 31, 2013 | 27.09 | 27.07 | 27.07 | 27.07 | 5,076,181 | -0.02(-0.07%) |
Dec 30, 2013 | 27.83 | 27.96 | 26.95 | 27.09 | 6,491,550 | -0.52(-1.89%) |
Dec 27, 2013 | 27.07 | 27.68 | 27.02 | 27.61 | 6,033,362 | +0.61(+2.24%) |
Dec 26, 2013 | 27.10 | 27.46 | 26.98 | 27.01 | 4,656,667 | -0.06(-0.24%) |
Dec 24, 2013 | 26.65 | 27.39 | 26.61 | 27.07 | 5,102,676 | +0.41(+1.55%) |
Dec 23, 2013 | 25.74 | 26.73 | 25.70 | 26.66 | 8,324,393 | +1.01(+3.94%) |
Dec 20, 2013 | 26.36 | 26.38 | 25.65 | 25.65 | 7,297,388 | -0.63(-2.41%) |
Dec 19, 2013 | 25.38 | 26.40 | 25.37 | 26.28 | 12,049,101 | +1.30(+5.22%) |
Dec 18, 2013 | 24.88 | 25.12 | 24.38 | 24.98 | 6,282,351 | +0.06(+0.26%) |
Dec 17, 2013 | 24.82 | 25.14 | 24.77 | 24.92 | 6,234,188 | +0.04(+0.15%) |
Dec 16, 2013 | 25.06 | 25.22 | 24.67 | 24.88 | 7,202,271 | -0.18(-0.73%) |
Dec 13, 2013 | 24.76 | 25.23 | 24.60 | 25.06 | 7,681,248 | +0.73(+3.02%) |
Dec 12, 2013 | 24.20 | 24.42 | 23.88 | 24.33 | 4,727,921 | +0.22(+0.91%) |
Dec 11, 2013 | 24.87 | 24.91 | 24.04 | 24.11 | 6,423,097 | -0.74(-2.99%) |
Dec 10, 2013 | 24.55 | 25.05 | 24.55 | 24.85 | 5,769,015 | +0.24(+0.97%) |
Dec 09, 2013 | 24.16 | 24.75 | 24.15 | 24.61 | 5,364,079 | +0.45(+1.86%) |
Dec 06, 2013 | 25.07 | 25.19 | 24.07 | 24.16 | 7,628,825 | -0.57(-2.30%) |
Dec 05, 2013 | 24.81 | 25.00 | 24.56 | 24.73 | 6,275,787 | -0.10(-0.41%) |
Dec 04, 2013 | 24.44 | 24.92 | 24.39 | 24.83 | 6,981,225 | +0.34(+1.39%) |
Dec 03, 2013 | 23.73 | 24.71 | 23.67 | 24.49 | 7,516,848 | +0.49(+2.03%) |
Dec 02, 2013 | 24.51 | 24.67 | 23.99 | 24.01 | 6,368,344 | -0.60(-2.42%) |
Nov 29, 2013 | 24.89 | 24.93 | 24.44 | 24.60 | 2,967,810 | -0.03(-0.11%) |
Nov 27, 2013 | 24.38 | 24.99 | 24.36 | 24.63 | 6,561,942 | +0.28(+1.13%) |
Nov 26, 2013 | 24.16 | 24.48 | 23.86 | 24.36 | 6,097,762 | +0.03(+0.11%) |
Nov 25, 2013 | 24.18 | 24.45 | 23.64 | 24.33 | 7,569,765 | +0.14(+0.57%) |
Nov 22, 2013 | 24.48 | 24.50 | 24.06 | 24.19 | 10,535,389 | -0.73(-2.91%) |
Nov 21, 2013 | 25.07 | 25.27 | 24.69 | 24.92 | 7,694,226 | -0.10(-0.40%) |
Nov 20, 2013 | 25.29 | 25.47 | 24.92 | 25.02 | 5,173,569 | -0.10(-0.40%) |
Nov 19, 2013 | 24.90 | 25.37 | 24.75 | 25.12 | 6,847,284 | -0.13(-0.51%) |
Nov 18, 2013 | 25.71 | 25.83 | 25.10 | 25.25 | 7,490,094 | -0.45(-1.75%) |
Nov 15, 2013 | 25.49 | 26.07 | 25.36 | 25.70 | 9,921,119 | +0.37(+1.45%) |
Nov 14, 2013 | 25.27 | 25.55 | 24.99 | 25.33 | 7,576,873 | +0.53(+2.15%) |
Nov 12, 2013 | 24.80 | 25.02 | 24.25 | 24.80 | 6,409,468 | -0.17(-0.66%) |
Nov 11, 2013 | 25.25 | 25.26 | 24.88 | 24.96 | 4,710,437 | -0.36(-1.41%) |
Nov 08, 2013 | 24.10 | 25.38 | 24.10 | 25.32 | 8,610,050 | +1.17(+4.83%) |
Nov 07, 2013 | 24.89 | 25.11 | 23.93 | 24.15 | 11,950,159 | -0.40(-1.64%) |
Nov 06, 2013 | 25.25 | 25.34 | 24.02 | 24.56 | 9,899,551 | -0.45(-1.79%) |
Nov 05, 2013 | 24.37 | 25.17 | 24.31 | 25.01 | 10,304,246 | +0.36(+1.45%) |
Nov 04, 2013 | 24.67 | 25.03 | 24.31 | 24.65 | 15,332,253 | +1.04(+4.38%) |
Nov 01, 2013 | 22.85 | 23.73 | 22.80 | 23.61 | 13,588,938 | +0.82(+3.58%) |
Oct 31, 2013 | 22.50 | 23.26 | 22.40 | 22.80 | 7,563,569 | +0.16(+0.69%) |
Oct 30, 2013 | 22.88 | 23.16 | 22.23 | 22.64 | 14,437,816 | -0.69(-2.94%) |
Oct 29, 2013 | 21.08 | 23.55 | 20.92 | 23.33 | 17,960,328 | +1.88(+8.75%) |
Oct 28, 2013 | 21.51 | 21.66 | 21.12 | 21.45 | 6,536,874 | -0.06(-0.30%) |
Oct 25, 2013 | 21.67 | 21.81 | 21.35 | 21.52 | 4,761,311 | -0.21(-0.97%) |
Oct 24, 2013 | 21.22 | 21.76 | 21.03 | 21.73 | 6,653,152 | +0.71(+3.36%) |
Oct 23, 2013 | 21.21 | 21.21 | 20.76 | 21.02 | 7,718,562 | -0.49(-2.30%) |
Oct 22, 2013 | 21.91 | 22.09 | 21.40 | 21.52 | 8,888,926 | -0.48(-2.17%) |
Oct 21, 2013 | 22.04 | 22.39 | 21.86 | 21.99 | 6,518,858 | +0.03(+0.13%) |
Oct 18, 2013 | 21.83 | 21.98 | 21.59 | 21.97 | 6,513,055 | +0.29(+1.35%) |
Oct 17, 2013 | 21.32 | 22.19 | 21.24 | 21.67 | 10,451,530 | +0.35(+1.63%) |
Oct 16, 2013 | 21.48 | 21.75 | 21.22 | 21.32 | 8,976,773 | -0.22(-1.02%) |
Oct 15, 2013 | 20.52 | 21.75 | 20.52 | 21.54 | 16,094,430 | +1.08(+5.28%) |
Oct 14, 2013 | 19.91 | 20.55 | 19.86 | 20.46 | 5,598,656 | +0.34(+1.68%) |
Oct 11, 2013 | 20.01 | 20.34 | 19.83 | 20.12 | 6,130,955 | +0.06(+0.32%) |
Oct 10, 2013 | 19.64 | 20.25 | 19.57 | 20.06 | 7,634,606 | +0.67(+3.45%) |
Oct 09, 2013 | 19.27 | 19.57 | 19.02 | 19.39 | 5,524,600 | +0.21(+1.10%) |
Oct 08, 2013 | 19.72 | 19.88 | 19.07 | 19.18 | 5,765,494 | -0.50(-2.56%) |
Oct 07, 2013 | 19.45 | 20.02 | 19.38 | 19.68 | 4,482,773 | -0.01(-0.05%) |
Oct 04, 2013 | 19.43 | 19.83 | 19.43 | 19.69 | 6,135,097 | +0.18(+0.94%) |
Oct 03, 2013 | 19.86 | 20.00 | 19.31 | 19.51 | 6,160,324 | -0.30(-1.53%) |
Oct 02, 2013 | 19.22 | 19.86 | 19.11 | 19.81 | 8,844,906 | +0.57(+2.95%) |
Oct 01, 2013 | 18.84 | 19.51 | 18.72 | 19.25 | 7,426,708 | +0.38(+2.04%) |
Sep 30, 2013 | 18.42 | 19.03 | 18.32 | 18.86 | 7,100,336 | +0.14(+0.73%) |
Sep 27, 2013 | 18.81 | 18.94 | 18.43 | 18.72 | 9,027,892 | -0.60(-3.13%) |
Sep 26, 2013 | 19.40 | 19.44 | 19.02 | 19.33 | 6,642,529 | +0.04(+0.19%) |
Sep 25, 2013 | 19.08 | 19.60 | 19.05 | 19.29 | 9,484,935 | +0.27(+1.40%) |
Sep 24, 2013 | 18.81 | 19.38 | 18.74 | 19.03 | 5,640,422 | +0.20(+1.07%) |
Sep 23, 2013 | 18.81 | 19.14 | 18.70 | 18.82 | 5,801,056 | +0.03(+0.15%) |
Sep 20, 2013 | 19.35 | 19.35 | 18.43 | 18.80 | 11,232,377 | -0.60(-3.07%) |
Sep 19, 2013 | 19.42 | 19.86 | 19.25 | 19.39 | 9,607,061 | +0.11(+0.57%) |
Sep 18, 2013 | 18.73 | 19.40 | 18.62 | 19.28 | 10,797,637 | +0.49(+2.63%) |
Sep 17, 2013 | 18.55 | 19.12 | 18.42 | 18.79 | 8,089,238 | +0.48(+2.60%) |
Sep 16, 2013 | 18.57 | 18.61 | 18.27 | 18.31 | 5,626,990 | +0.11(+0.60%) |
Sep 13, 2013 | 18.42 | 18.48 | 18.03 | 18.20 | 7,520,764 | -0.28(-1.54%) |
Sep 12, 2013 | 18.65 | 18.70 | 18.24 | 18.48 | 6,478,073 | -0.26(-1.37%) |
Sep 11, 2013 | 18.37 | 18.85 | 18.28 | 18.74 | 14,609,396 | +0.40(+2.20%) |
Sep 10, 2013 | 18.11 | 18.35 | 17.82 | 18.34 | 8,835,393 | +0.45(+2.51%) |
Sep 09, 2013 | 17.44 | 17.97 | 17.39 | 17.89 | 8,300,544 | +0.60(+3.50%) |
Sep 06, 2013 | 17.13 | 17.57 | 17.08 | 17.28 | 7,086,633 | +0.14(+0.80%) |
Sep 05, 2013 | 16.80 | 17.25 | 16.77 | 17.15 | 5,835,500 | +0.32(+1.91%) |
Sep 04, 2013 | 16.63 | 16.89 | 16.56 | 16.83 | 4,306,144 | +0.16(+0.93%) |
Sep 03, 2013 | 16.77 | 16.93 | 16.51 | 16.67 | 5,428,546 | +0.27(+1.68%) |
Aug 30, 2013 | 16.39 | 16.54 | 16.30 | 16.40 | 3,706,884 | +0.05(+0.28%) |
Aug 29, 2013 | 16.44 | 16.62 | 16.30 | 16.35 | 4,180,938 | -0.09(-0.56%) |
Aug 28, 2013 | 16.48 | 16.79 | 16.39 | 16.44 | 4,971,235 | -0.09(-0.55%) |
Aug 27, 2013 | 16.76 | 16.83 | 16.46 | 16.53 | 6,305,949 | -0.59(-3.42%) |
Aug 26, 2013 | 17.16 | 17.39 | 17.00 | 17.12 | 5,095,109 | +0.02(+0.11%) |
Aug 23, 2013 | 16.88 | 17.29 | 16.86 | 17.10 | 5,115,513 | +0.29(+1.74%) |
Aug 22, 2013 | 16.53 | 16.96 | 16.53 | 16.81 | 4,438,972 | +0.46(+2.80%) |
Aug 21, 2013 | 16.49 | 16.74 | 16.24 | 16.35 | 4,552,491 | -0.26(-1.54%) |
Aug 20, 2013 | 16.49 | 16.77 | 16.40 | 16.61 | 4,287,936 | +0.13(+0.78%) |
Aug 19, 2013 | 17.17 | 17.23 | 16.42 | 16.48 | 7,785,451 | -0.76(-4.41%) |
Aug 16, 2013 | 17.50 | 17.86 | 17.06 | 17.24 | 11,190,624 | -0.06(-0.37%) |
Aug 15, 2013 | 17.19 | 17.49 | 16.83 | 17.30 | 7,404,382 | -0.13(-0.74%) |
Aug 14, 2013 | 17.38 | 17.78 | 17.09 | 17.43 | 5,587,441 | +0.26(+1.49%) |
Aug 13, 2013 | 17.74 | 17.77 | 17.16 | 17.17 | 6,482,347 | -0.41(-2.34%) |
Aug 12, 2013 | 17.34 | 17.83 | 17.27 | 17.59 | 10,093,667 | +0.37(+2.13%) |
Aug 09, 2013 | 16.69 | 17.41 | 16.68 | 17.22 | 11,109,228 | +0.69(+4.20%) |
Aug 08, 2013 | 16.01 | 16.64 | 15.99 | 16.53 | 9,943,292 | +0.82(+5.24%) |
Aug 07, 2013 | 15.62 | 15.92 | 15.40 | 15.70 | 6,445,788 | +0.02(+0.12%) |
Aug 06, 2013 | 15.97 | 16.01 | 15.63 | 15.69 | 5,825,945 | -0.34(-2.11%) |
Aug 05, 2013 | 15.94 | 16.33 | 15.81 | 16.02 | 5,195,974 | +0.09(+0.57%) |
Aug 02, 2013 | 15.91 | 16.12 | 15.74 | 15.93 | 4,313,066 | +0.08(+0.52%) |
Aug 01, 2013 | 16.03 | 16.06 | 15.77 | 15.85 | 6,124,097 | +0.00(+0.00%) |
Jul 31, 2013 | 16.18 | 16.18 | 15.76 | 15.85 | 10,634,213 | -0.33(-2.03%) |
Jul 30, 2013 | 17.13 | 17.17 | 16.11 | 16.18 | 16,831,690 | -1.16(-6.69%) |
Jul 29, 2013 | 17.23 | 17.49 | 16.97 | 17.34 | 7,333,330 | +0.04(+0.21%) |
Jul 26, 2013 | 17.07 | 17.36 | 16.88 | 17.30 | 5,351,955 | +0.16(+0.91%) |
Jul 25, 2013 | 16.99 | 17.38 | 16.82 | 17.15 | 5,149,244 | +0.08(+0.48%) |
Jul 24, 2013 | 17.56 | 17.56 | 16.96 | 17.07 | 7,724,710 | -0.37(-2.10%) |
Jul 23, 2013 | 16.97 | 17.60 | 16.97 | 17.43 | 9,665,755 | +0.73(+4.38%) |
Jul 22, 2013 | 16.64 | 16.90 | 16.50 | 16.70 | 4,475,959 | +0.20(+1.22%) |
Jul 19, 2013 | 16.85 | 16.99 | 16.44 | 16.50 | 4,928,471 | -0.35(-2.06%) |
Jul 18, 2013 | 16.43 | 17.04 | 16.41 | 16.85 | 8,204,797 | +0.56(+3.45%) |
Jul 17, 2013 | 16.28 | 16.53 | 16.23 | 16.28 | 5,575,289 | +0.08(+0.48%) |
Jul 16, 2013 | 16.44 | 16.56 | 16.06 | 16.21 | 5,889,573 | -0.18(-1.11%) |
Jul 15, 2013 | 16.42 | 16.72 | 16.39 | 16.39 | 3,974,561 | -0.01(-0.06%) |
Jul 12, 2013 | 16.86 | 16.86 | 16.32 | 16.40 | 9,103,181 | -0.56(-3.29%) |
Jul 11, 2013 | 17.08 | 17.22 | 16.82 | 16.96 | 8,026,802 | +0.31(+1.87%) |
Jul 10, 2013 | 17.05 | 17.11 | 16.52 | 16.65 | 7,222,352 | -0.33(-1.94%) |
Jul 09, 2013 | 17.20 | 17.09 | 16.92 | 16.97 | 5,644,275 | -0.01(-0.05%) |
Jul 08, 2013 | 16.88 | 17.42 | 16.78 | 16.98 | 8,330,546 | +0.21(+1.25%) |
Jul 05, 2013 | 16.91 | 16.94 | 16.33 | 16.77 | 8,199,019 | +0.16(+0.99%) |
Jul 03, 2013 | 17.13 | 17.33 | 16.48 | 16.61 | 11,842,771 | -0.98(-5.56%) |
Jul 02, 2013 | 16.20 | 17.72 | 16.12 | 17.59 | 17,138,100 | +1.35(+8.33%) |
Jul 01, 2013 | 16.14 | 16.43 | 15.99 | 16.23 | 5,493,025 | +0.22(+1.37%) |
Jun 28, 2013 | 16.36 | 16.43 | 16.00 | 16.01 | 6,462,267 | -0.48(-2.93%) |
Jun 27, 2013 | 16.10 | 16.68 | 16.03 | 16.50 | 10,230,276 | +0.55(+3.44%) |
Jun 26, 2013 | 15.71 | 16.12 | 15.55 | 15.95 | 8,299,349 | +0.37(+2.40%) |
Jun 25, 2013 | 15.23 | 15.59 | 14.86 | 15.58 | 8,085,977 | +0.56(+3.71%) |
Jun 24, 2013 | 15.38 | 15.41 | 14.72 | 15.02 | 9,060,257 | -0.60(-3.86%) |
Jun 21, 2013 | 16.01 | 16.05 | 15.44 | 15.62 | 8,812,064 | -0.24(-1.50%) |
Jun 20, 2013 | 15.89 | 16.29 | 15.63 | 15.86 | 8,402,624 | -0.31(-1.92%) |
Jun 19, 2013 | 16.31 | 16.49 | 15.99 | 16.17 | 5,801,970 | -0.15(-0.90%) |
Jun 18, 2013 | 15.90 | 16.49 | 15.81 | 16.32 | 6,816,201 | +0.35(+2.17%) |
Jun 17, 2013 | 16.53 | 16.57 | 15.90 | 15.97 | 7,010,682 | -0.37(-2.29%) |
Jun 14, 2013 | 16.65 | 16.86 | 16.13 | 16.34 | 9,037,786 | -0.24(-1.43%) |
Jun 13, 2013 | 15.80 | 16.67 | 15.78 | 16.58 | 11,629,132 | +0.87(+5.52%) |
Jun 12, 2013 | 15.80 | 16.16 | 15.66 | 15.71 | 7,053,676 | +0.05(+0.35%) |
Jun 11, 2013 | 15.45 | 15.78 | 15.34 | 15.66 | 6,909,313 | -0.09(-0.58%) |
Jun 10, 2013 | 15.79 | 15.97 | 15.53 | 15.75 | 5,119,959 | -0.10(-0.63%) |
Jun 07, 2013 | 15.91 | 16.09 | 15.74 | 15.85 | 5,806,035 | -0.10(-0.63%) |
Jun 06, 2013 | 15.84 | 16.08 | 15.68 | 15.95 | 5,503,922 | +0.08(+0.52%) |
Jun 05, 2013 | 16.00 | 16.20 | 15.73 | 15.87 | 5,765,940 | -0.25(-1.53%) |
Jun 04, 2013 | 16.27 | 16.40 | 15.99 | 16.12 | 5,456,210 | -0.08(-0.51%) |
Jun 03, 2013 | 16.38 | 16.51 | 15.97 | 16.20 | 8,433,514 | +0.04(+0.23%) |
May 31, 2013 | 16.54 | 16.65 | 16.16 | 16.16 | 11,503,904 | -0.51(-3.07%) |
May 30, 2013 | 16.61 | 16.93 | 16.44 | 16.67 | 7,341,654 | +0.18(+1.11%) |
May 29, 2013 | 16.72 | 16.86 | 16.33 | 16.49 | 9,083,065 | -0.38(-2.27%) |
May 28, 2013 | 17.08 | 17.25 | 16.81 | 16.87 | 7,419,070 | +0.05(+0.27%) |
May 24, 2013 | 16.73 | 17.19 | 16.70 | 16.83 | 5,663,407 | -0.07(-0.43%) |
May 23, 2013 | 16.88 | 17.01 | 16.65 | 16.90 | 9,030,292 | -0.30(-1.75%) |
May 22, 2013 | 17.60 | 18.00 | 16.97 | 17.20 | 12,047,577 | -0.26(-1.47%) |
May 21, 2013 | 17.49 | 17.88 | 17.30 | 17.46 | 10,956,605 | +0.16(+0.95%) |
May 20, 2013 | 16.74 | 17.43 | 16.69 | 17.29 | 8,211,031 | +0.56(+3.33%) |
May 17, 2013 | 16.64 | 16.93 | 16.54 | 16.74 | 8,763,444 | +0.41(+2.52%) |
May 16, 2013 | 16.41 | 16.82 | 16.12 | 16.33 | 9,076,189 | -0.18(-1.11%) |
May 15, 2013 | 16.86 | 16.86 | 16.36 | 16.51 | 9,519,074 | -0.45(-2.64%) |
May 13, 2013 | 17.52 | 17.52 | 16.84 | 16.96 | 8,045,385 | -0.61(-3.48%) |
May 10, 2013 | 17.46 | 17.60 | 16.98 | 17.57 | 9,714,700 | +0.28(+1.64%) |
May 09, 2013 | 17.56 | 17.61 | 17.16 | 17.28 | 7,660,624 | -0.26(-1.51%) |
May 08, 2013 | 16.78 | 17.74 | 16.69 | 17.55 | 12,370,255 | +0.94(+5.65%) |
May 07, 2013 | 16.67 | 17.00 | 16.57 | 16.61 | 6,323,475 | +0.11(+0.66%) |
May 06, 2013 | 16.66 | 16.72 | 16.22 | 16.50 | 5,991,734 | -0.03(-0.17%) |
May 03, 2013 | 15.94 | 16.61 | 15.54 | 16.53 | 10,430,501 | +0.98(+6.33%) |
May 02, 2013 | 15.89 | 15.90 | 15.40 | 15.54 | 6,533,454 | -0.22(-1.39%) |