Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.42 | 18.53 | 18.32 | 18.46 | 19,982,168 | -0.30(-1.60%) |
Apr 29, 2014 | 18.68 | 18.80 | 18.68 | 18.76 | 4,402,941 | -0.09(-0.48%) |
Apr 28, 2014 | 18.85 | 18.87 | 18.74 | 18.85 | 4,117,038 | -0.09(-0.48%) |
Apr 25, 2014 | 18.98 | 19.03 | 18.87 | 18.94 | 5,000,917 | +0.02(+0.11%) |
Apr 24, 2014 | 18.58 | 19.14 | 18.57 | 18.92 | 11,803,847 | +0.23(+1.23%) |
Apr 23, 2014 | 18.70 | 18.75 | 18.66 | 18.69 | 3,647,309 | -0.02(-0.11%) |
Apr 22, 2014 | 18.68 | 18.72 | 18.57 | 18.71 | 4,470,171 | +0.04(+0.21%) |
Apr 21, 2014 | 18.66 | 18.69 | 18.60 | 18.67 | 5,292,445 | -0.21(-1.11%) |
Apr 17, 2014 | 18.88 | 18.88 | 18.88 | 18.88 | 4,413,800 | +0.00(+0.00%) |
Apr 16, 2014 | 18.87 | 18.93 | 18.80 | 18.88 | 4,450,898 | +0.00(+0.00%) |
Apr 15, 2014 | 18.72 | 18.89 | 18.67 | 18.88 | 10,551,762 | -0.33(-1.72%) |
Apr 14, 2014 | 19.24 | 19.32 | 19.19 | 19.21 | 3,227,311 | +0.02(+0.10%) |
Apr 11, 2014 | 19.24 | 19.27 | 19.17 | 19.19 | 4,259,136 | -0.08(-0.42%) |
Apr 10, 2014 | 19.39 | 19.45 | 19.26 | 19.27 | 6,833,441 | +0.16(+0.84%) |
Apr 09, 2014 | 18.98 | 19.18 | 18.95 | 19.11 | 6,502,052 | -0.12(-0.62%) |
Apr 08, 2014 | 19.33 | 19.34 | 19.21 | 19.23 | 3,788,387 | +0.10(+0.52%) |
Apr 07, 2014 | 19.06 | 19.25 | 19.06 | 19.13 | 3,888,482 | -0.03(-0.16%) |
Apr 04, 2014 | 19.35 | 19.43 | 19.08 | 19.16 | 6,121,548 | +0.10(+0.52%) |
Apr 03, 2014 | 19.05 | 19.14 | 19.01 | 19.06 | 3,228,902 | -0.13(-0.67%) |
Apr 02, 2014 | 19.27 | 19.32 | 19.18 | 19.19 | 6,294,830 | +0.13(+0.67%) |
Apr 01, 2014 | 19.01 | 19.08 | 18.93 | 19.06 | 3,791,178 | +0.02(+0.11%) |
Mar 31, 2014 | 19.07 | 19.13 | 18.98 | 19.04 | 4,521,010 | -0.02(-0.10%) |
Mar 28, 2014 | 19.03 | 19.13 | 18.97 | 19.06 | 5,094,382 | +0.06(+0.32%) |
Mar 27, 2014 | 18.97 | 19.02 | 18.87 | 19.00 | 4,663,909 | -0.02(-0.11%) |
Mar 26, 2014 | 19.24 | 19.26 | 18.93 | 19.02 | 6,817,071 | -0.20(-1.04%) |
Mar 25, 2014 | 19.29 | 19.40 | 19.18 | 19.22 | 4,808,804 | +0.01(+0.05%) |
Mar 24, 2014 | 19.38 | 19.42 | 19.16 | 19.21 | 7,222,711 | -0.31(-1.59%) |
Mar 21, 2014 | 19.66 | 19.68 | 19.49 | 19.52 | 5,390,161 | +0.00(+0.00%) |
Mar 20, 2014 | 19.58 | 19.65 | 19.49 | 19.52 | 8,508,271 | -0.27(-1.36%) |
Mar 19, 2014 | 19.91 | 20.10 | 19.72 | 19.79 | 12,301,731 | -0.22(-1.10%) |
Mar 18, 2014 | 19.96 | 20.11 | 19.95 | 20.01 | 7,648,779 | -0.32(-1.57%) |
Mar 17, 2014 | 20.52 | 20.62 | 20.31 | 20.33 | 6,932,275 | -0.29(-1.41%) |
Mar 14, 2014 | 20.90 | 20.92 | 20.49 | 20.62 | 8,092,613 | +0.26(+1.28%) |
Mar 13, 2014 | 20.37 | 20.53 | 20.34 | 20.36 | 5,785,354 | -0.11(-0.54%) |
Mar 12, 2014 | 20.28 | 20.61 | 20.19 | 20.47 | 7,726,171 | +0.43(+2.15%) |
Mar 11, 2014 | 20.35 | 20.38 | 19.87 | 20.04 | 6,704,233 | +0.03(+0.15%) |
Mar 10, 2014 | 20.04 | 20.17 | 20.00 | 20.01 | 4,165,996 | -0.07(-0.35%) |
Mar 07, 2014 | 20.00 | 20.23 | 19.96 | 20.08 | 11,105,308 | -0.58(-2.81%) |
Mar 06, 2014 | 20.57 | 20.81 | 20.50 | 20.66 | 5,436,564 | +0.30(+1.47%) |
Mar 05, 2014 | 20.39 | 20.50 | 20.34 | 20.36 | 4,295,654 | -0.01(-0.05%) |
Mar 04, 2014 | 20.29 | 20.47 | 20.22 | 20.37 | 6,840,426 | -0.25(-1.21%) |
Mar 03, 2014 | 20.67 | 20.83 | 20.58 | 20.62 | 6,920,164 | +0.27(+1.33%) |
Feb 28, 2014 | 20.53 | 20.54 | 20.28 | 20.35 | 5,679,617 | -0.11(-0.54%) |
Feb 27, 2014 | 20.46 | 20.62 | 20.37 | 20.46 | 5,613,307 | +0.04(+0.20%) |
Feb 26, 2014 | 20.74 | 20.78 | 20.29 | 20.42 | 15,136,669 | -0.60(-2.85%) |
Feb 25, 2014 | 20.95 | 21.17 | 20.93 | 21.02 | 5,561,594 | -0.16(-0.76%) |
Feb 24, 2014 | 21.17 | 21.30 | 20.97 | 21.18 | 8,122,816 | +0.21(+1.00%) |
Feb 21, 2014 | 20.95 | 21.14 | 20.84 | 20.97 | 7,867,315 | -0.03(-0.14%) |
Feb 20, 2014 | 20.84 | 21.08 | 20.79 | 21.00 | 7,845,788 | +0.37(+1.79%) |
Feb 19, 2014 | 21.01 | 21.05 | 20.56 | 20.63 | 11,960,369 | -0.50(-2.37%) |
Feb 18, 2014 | 20.87 | 21.13 | 20.78 | 21.13 | 12,685,085 | +0.48(+2.32%) |
Feb 14, 2014 | 20.36 | 20.65 | 20.65 | 20.65 | 17,140,300 | +0.91(+4.61%) |
Feb 13, 2014 | 19.48 | 19.76 | 19.47 | 19.74 | 10,501,059 | +0.31(+1.60%) |
Feb 12, 2014 | 19.50 | 19.63 | 19.42 | 19.43 | 6,410,057 | -0.02(-0.10%) |
Feb 11, 2014 | 19.25 | 19.54 | 19.25 | 19.45 | 9,245,079 | +0.16(+0.83%) |
Feb 10, 2014 | 19.45 | 19.51 | 19.28 | 19.29 | 6,639,109 | +0.02(+0.10%) |
Feb 07, 2014 | 19.08 | 19.28 | 19.07 | 19.27 | 7,139,288 | +0.10(+0.52%) |
Feb 06, 2014 | 19.25 | 19.29 | 19.10 | 19.17 | 5,656,681 | +0.10(+0.52%) |
Feb 05, 2014 | 19.19 | 19.21 | 19.00 | 19.07 | 11,828,312 | +0.32(+1.71%) |
Feb 04, 2014 | 18.59 | 18.79 | 18.58 | 18.75 | 3,966,779 | +0.14(+0.75%) |
Feb 03, 2014 | 18.62 | 18.90 | 18.58 | 18.61 | 9,626,584 | +0.16(+0.87%) |
Jan 31, 2014 | 18.60 | 18.67 | 18.39 | 18.45 | 6,778,509 | -0.04(-0.22%) |
Jan 30, 2014 | 18.43 | 18.54 | 18.39 | 18.49 | 10,799,733 | -0.53(-2.79%) |
Jan 29, 2014 | 19.14 | 19.18 | 18.76 | 19.02 | 8,696,916 | +0.17(+0.90%) |
Jan 28, 2014 | 18.98 | 18.99 | 18.74 | 18.85 | 6,372,507 | -0.04(-0.21%) |
Jan 27, 2014 | 19.08 | 19.15 | 18.83 | 18.89 | 7,742,932 | -0.27(-1.41%) |
Jan 24, 2014 | 19.37 | 19.46 | 18.99 | 19.16 | 8,376,771 | -0.10(-0.52%) |
Jan 23, 2014 | 19.40 | 19.55 | 19.23 | 19.26 | 9,107,984 | +0.23(+1.21%) |
Jan 22, 2014 | 19.13 | 19.18 | 19.02 | 19.03 | 4,957,397 | -0.14(-0.73%) |
Jan 21, 2014 | 19.03 | 19.20 | 19.02 | 19.17 | 8,944,669 | -0.34(-1.74%) |
Jan 17, 2014 | 19.51 | 19.51 | 19.51 | 19.51 | 6,550,700 | +0.16(+0.83%) |
Jan 16, 2014 | 19.40 | 19.44 | 19.29 | 19.35 | 6,129,176 | -0.05(-0.26%) |
Jan 15, 2014 | 19.42 | 19.46 | 19.24 | 19.40 | 5,186,347 | -0.02(-0.10%) |
Jan 14, 2014 | 19.57 | 19.84 | 19.39 | 19.42 | 10,989,058 | -0.26(-1.32%) |
Jan 13, 2014 | 19.30 | 19.70 | 19.29 | 19.68 | 7,252,348 | +0.30(+1.55%) |
Jan 10, 2014 | 19.31 | 19.49 | 19.25 | 19.38 | 8,448,882 | +0.54(+2.87%) |
Jan 09, 2014 | 18.77 | 18.99 | 18.68 | 18.84 | 4,528,451 | +0.01(+0.05%) |
Jan 08, 2014 | 18.71 | 18.87 | 18.61 | 18.83 | 10,310,137 | -0.30(-1.54%) |
Jan 07, 2014 | 18.99 | 19.15 | 18.90 | 19.12 | 7,572,969 | -0.30(-1.52%) |
Jan 06, 2014 | 19.42 | 19.59 | 19.25 | 19.42 | 11,872,486 | +0.00(+0.00%) |
Jan 03, 2014 | 19.37 | 19.48 | 19.32 | 19.42 | 5,910,247 | +0.19(+0.99%) |
Jan 02, 2014 | 19.35 | 19.47 | 19.22 | 19.23 | 12,008,442 | +0.52(+2.78%) |
Dec 31, 2013 | 18.29 | 18.71 | 18.71 | 18.71 | 22,884,700 | -0.14(-0.74%) |
Dec 30, 2013 | 18.94 | 19.02 | 18.75 | 18.85 | 8,196,444 | -0.42(-2.18%) |
Dec 27, 2013 | 19.32 | 19.34 | 19.25 | 19.27 | 7,364,517 | +0.25(+1.31%) |
Dec 26, 2013 | 19.26 | 19.27 | 19.01 | 19.02 | 6,454,198 | +0.26(+1.39%) |
Dec 24, 2013 | 18.71 | 18.84 | 18.69 | 18.76 | 2,795,685 | +0.04(+0.21%) |
Dec 23, 2013 | 18.71 | 18.80 | 18.65 | 18.72 | 6,126,759 | +0.10(+0.54%) |
Dec 20, 2013 | 18.56 | 18.80 | 18.48 | 18.62 | 11,209,455 | +0.13(+0.70%) |
Dec 19, 2013 | 18.53 | 18.58 | 18.42 | 18.49 | 11,942,936 | -0.60(-3.14%) |
Dec 18, 2013 | 19.24 | 19.52 | 18.93 | 19.09 | 12,252,672 | -0.05(-0.26%) |
Dec 17, 2013 | 19.06 | 19.38 | 19.06 | 19.14 | 7,265,496 | -0.08(-0.42%) |
Dec 16, 2013 | 18.94 | 19.54 | 18.90 | 19.22 | 8,852,536 | +0.27(+1.42%) |
Dec 13, 2013 | 18.89 | 19.03 | 18.84 | 18.95 | 5,508,335 | +0.14(+0.74%) |
Dec 12, 2013 | 18.84 | 18.87 | 18.71 | 18.81 | 9,647,917 | -0.74(-3.79%) |
Dec 11, 2013 | 19.67 | 19.69 | 19.50 | 19.55 | 5,893,001 | -0.11(-0.56%) |
Dec 10, 2013 | 19.65 | 19.67 | 19.51 | 19.66 | 8,019,613 | +0.54(+2.82%) |
Dec 09, 2013 | 18.99 | 19.25 | 18.94 | 19.12 | 6,378,568 | +0.36(+1.92%) |
Dec 06, 2013 | 18.83 | 18.94 | 18.68 | 18.76 | 7,469,794 | +0.07(+0.37%) |
Dec 05, 2013 | 18.63 | 19.00 | 18.55 | 18.69 | 7,904,376 | -0.31(-1.63%) |
Dec 04, 2013 | 18.57 | 19.16 | 18.56 | 19.00 | 11,374,177 | +0.58(+3.15%) |
Dec 03, 2013 | 18.35 | 18.50 | 18.28 | 18.42 | 6,909,652 | -0.04(-0.22%) |
Dec 02, 2013 | 18.89 | 18.94 | 18.43 | 18.46 | 11,105,261 | -0.78(-4.05%) |
Nov 29, 2013 | 19.26 | 19.35 | 19.22 | 19.24 | 2,745,321 | +0.28(+1.48%) |
Nov 27, 2013 | 19.19 | 19.22 | 18.92 | 18.96 | 6,647,154 | -0.17(-0.89%) |
Nov 26, 2013 | 19.18 | 19.26 | 19.07 | 19.13 | 4,936,899 | -0.14(-0.73%) |
Nov 25, 2013 | 19.09 | 19.38 | 19.08 | 19.27 | 6,118,905 | +0.14(+0.73%) |
Nov 22, 2013 | 19.23 | 19.27 | 19.10 | 19.13 | 3,976,405 | -0.11(-0.57%) |
Nov 21, 2013 | 19.10 | 19.32 | 19.00 | 19.24 | 6,999,164 | +0.10(+0.52%) |
Nov 20, 2013 | 19.54 | 19.62 | 19.07 | 19.14 | 15,230,322 | -0.47(-2.40%) |
Nov 19, 2013 | 19.63 | 19.74 | 19.57 | 19.61 | 4,325,767 | -0.05(-0.28%) |
Nov 18, 2013 | 19.88 | 19.92 | 19.56 | 19.66 | 6,567,719 | -0.34(-1.68%) |
Nov 15, 2013 | 19.97 | 20.03 | 19.95 | 20.00 | 3,933,643 | -0.05(-0.25%) |
Nov 14, 2013 | 19.93 | 20.11 | 19.91 | 20.05 | 6,500,208 | +0.05(+0.25%) |
Nov 12, 2013 | 20.40 | 20.41 | 19.83 | 20.00 | 11,481,191 | -0.60(-2.91%) |
Nov 11, 2013 | 20.61 | 20.62 | 20.51 | 20.60 | 3,481,338 | -0.09(-0.43%) |
Nov 08, 2013 | 20.67 | 20.71 | 20.49 | 20.69 | 7,052,009 | -0.14(-0.67%) |
Nov 07, 2013 | 20.81 | 20.94 | 20.76 | 20.83 | 5,058,089 | -0.17(-0.81%) |
Nov 06, 2013 | 21.06 | 21.12 | 20.94 | 21.00 | 3,430,546 | +0.10(+0.48%) |
Nov 05, 2013 | 20.87 | 20.93 | 20.80 | 20.90 | 3,342,705 | +0.05(+0.24%) |
Nov 04, 2013 | 21.02 | 21.06 | 20.83 | 20.85 | 4,668,351 | -0.23(-1.09%) |
Nov 01, 2013 | 21.09 | 21.15 | 20.98 | 21.08 | 5,970,320 | -0.02(-0.07%) |
Oct 31, 2013 | 21.24 | 21.31 | 21.05 | 21.09 | 10,343,721 | -0.79(-3.59%) |
Oct 30, 2013 | 22.18 | 22.23 | 21.62 | 21.88 | 11,292,204 | +0.19(+0.88%) |
Oct 29, 2013 | 21.71 | 21.79 | 21.65 | 21.69 | 5,163,052 | +0.01(+0.05%) |
Oct 28, 2013 | 21.69 | 21.85 | 21.64 | 21.68 | 6,092,138 | -0.03(-0.14%) |
Oct 25, 2013 | 21.53 | 21.87 | 21.50 | 21.71 | 7,511,478 | -0.16(-0.73%) |
Oct 24, 2013 | 21.90 | 22.04 | 21.86 | 21.87 | 7,493,202 | +0.12(+0.55%) |
Oct 23, 2013 | 21.77 | 21.86 | 21.74 | 21.75 | 5,476,642 | -0.12(-0.55%) |
Oct 22, 2013 | 21.66 | 22.00 | 21.65 | 21.87 | 10,317,712 | +0.46(+2.15%) |
Oct 21, 2013 | 21.48 | 21.50 | 21.37 | 21.41 | 5,251,626 | +0.30(+1.42%) |
Oct 18, 2013 | 21.08 | 21.17 | 21.05 | 21.11 | 5,167,854 | +0.06(+0.31%) |
Oct 17, 2013 | 20.96 | 21.17 | 20.95 | 21.05 | 9,377,465 | +0.55(+2.66%) |
Oct 16, 2013 | 20.54 | 20.66 | 20.38 | 20.50 | 6,575,699 | -0.06(-0.29%) |
Oct 15, 2013 | 20.36 | 20.73 | 20.33 | 20.56 | 8,010,869 | +0.06(+0.29%) |
Oct 14, 2013 | 20.73 | 20.76 | 20.49 | 20.50 | 4,805,521 | -0.02(-0.10%) |
Oct 11, 2013 | 20.49 | 20.55 | 20.37 | 20.52 | 11,028,712 | -0.30(-1.46%) |
Oct 10, 2013 | 21.10 | 21.18 | 20.82 | 20.82 | 6,373,655 | -0.23(-1.07%) |
Oct 09, 2013 | 21.16 | 21.24 | 20.97 | 21.05 | 10,155,559 | -0.44(-2.05%) |
Oct 08, 2013 | 21.59 | 21.67 | 21.47 | 21.49 | 6,883,119 | -0.04(-0.19%) |
Oct 07, 2013 | 21.15 | 21.65 | 21.10 | 21.53 | 12,139,168 | +0.60(+2.87%) |
Oct 04, 2013 | 20.99 | 21.01 | 20.72 | 20.93 | 4,907,161 | +0.01(+0.05%) |
Oct 03, 2013 | 20.90 | 21.05 | 20.74 | 20.92 | 7,734,190 | +0.00(+0.00%) |
Oct 02, 2013 | 20.55 | 21.22 | 20.53 | 20.92 | 12,361,792 | +0.51(+2.47%) |
Oct 01, 2013 | 20.18 | 20.51 | 19.88 | 20.41 | 20,722,664 | -0.55(-2.60%) |
Sep 27, 2013 | 20.96 | 21.12 | 20.94 | 20.96 | 5,318,171 | +0.04(+0.19%) |
Sep 26, 2013 | 21.02 | 21.10 | 20.86 | 20.92 | 6,580,247 | -0.06(-0.29%) |
Sep 25, 2013 | 20.95 | 21.11 | 20.94 | 20.98 | 6,549,920 | +0.09(+0.43%) |
Sep 24, 2013 | 20.66 | 21.03 | 20.65 | 20.89 | 7,263,395 | +0.11(+0.53%) |
Sep 23, 2013 | 20.94 | 21.13 | 20.78 | 20.78 | 7,716,870 | -0.22(-1.04%) |
Sep 20, 2013 | 21.79 | 21.86 | 20.95 | 21.00 | 18,493,156 | -1.20(-5.41%) |
Sep 19, 2013 | 22.39 | 22.58 | 22.17 | 22.20 | 15,964,080 | -0.11(-0.49%) |
Sep 18, 2013 | 20.68 | 22.40 | 20.45 | 22.31 | 30,449,288 | +1.35(+6.44%) |
Sep 17, 2013 | 21.04 | 21.08 | 20.93 | 20.96 | 6,373,010 | +0.02(+0.10%) |
Sep 16, 2013 | 21.30 | 21.37 | 20.92 | 20.94 | 7,562,150 | -0.48(-2.24%) |
Sep 13, 2013 | 21.05 | 21.44 | 20.84 | 21.42 | 11,713,929 | +0.36(+1.71%) |
Sep 12, 2013 | 21.43 | 21.51 | 21.05 | 21.06 | 15,106,794 | -1.23(-5.52%) |
Sep 11, 2013 | 22.29 | 22.35 | 22.23 | 22.29 | 4,785,710 | +0.16(+0.75%) |
Sep 10, 2013 | 22.21 | 22.26 | 21.99 | 22.12 | 10,107,979 | -0.71(-3.11%) |
Sep 09, 2013 | 22.86 | 22.95 | 22.77 | 22.84 | 5,613,468 | -0.13(-0.59%) |
Sep 06, 2013 | 22.93 | 23.09 | 22.89 | 22.97 | 7,696,759 | +0.59(+2.64%) |
Sep 05, 2013 | 22.58 | 22.62 | 22.18 | 22.38 | 8,765,943 | -0.31(-1.37%) |
Sep 04, 2013 | 22.69 | 22.71 | 22.51 | 22.69 | 10,690,746 | -0.70(-2.99%) |
Sep 03, 2013 | 23.57 | 23.58 | 23.38 | 23.39 | 12,917,557 | +0.79(+3.50%) |
Aug 30, 2013 | 22.64 | 22.88 | 22.55 | 22.60 | 9,885,144 | -0.40(-1.74%) |
Aug 29, 2013 | 23.20 | 23.27 | 22.88 | 23.00 | 14,273,650 | -0.43(-1.84%) |
Aug 28, 2013 | 23.61 | 23.66 | 23.37 | 23.43 | 17,017,376 | -0.16(-0.68%) |
Aug 27, 2013 | 23.67 | 23.84 | 23.58 | 23.59 | 14,705,398 | +0.13(+0.55%) |
Aug 26, 2013 | 23.32 | 23.56 | 23.06 | 23.46 | 14,021,938 | +0.31(+1.34%) |
Aug 23, 2013 | 22.32 | 23.25 | 22.29 | 23.15 | 19,823,200 | +0.88(+3.95%) |
Aug 22, 2013 | 22.33 | 22.51 | 22.20 | 22.27 | 7,006,799 | +0.13(+0.59%) |
Aug 21, 2013 | 22.13 | 22.54 | 22.02 | 22.14 | 14,383,692 | -0.05(-0.23%) |
Aug 20, 2013 | 22.22 | 22.50 | 22.18 | 22.19 | 9,325,710 | -0.15(-0.68%) |
Aug 19, 2013 | 22.41 | 22.44 | 22.16 | 22.34 | 9,770,034 | +0.00(+0.01%) |
Aug 16, 2013 | 22.44 | 22.53 | 22.15 | 22.34 | 18,918,932 | +0.19(+0.86%) |
Aug 15, 2013 | 21.06 | 22.38 | 21.05 | 22.15 | 34,645,360 | +1.06(+5.03%) |
Aug 14, 2013 | 20.76 | 21.11 | 20.74 | 21.09 | 13,577,413 | +0.38(+1.83%) |
Aug 13, 2013 | 20.72 | 20.76 | 20.53 | 20.71 | 8,789,231 | +0.09(+0.44%) |
Aug 12, 2013 | 20.52 | 20.71 | 20.48 | 20.62 | 12,492,999 | +0.86(+4.35%) |
Aug 09, 2013 | 19.61 | 19.87 | 19.56 | 19.76 | 8,203,685 | +0.16(+0.82%) |
Aug 08, 2013 | 19.16 | 19.63 | 19.16 | 19.60 | 11,016,594 | +0.77(+4.09%) |
Aug 07, 2013 | 18.76 | 18.95 | 18.72 | 18.83 | 5,139,304 | +0.00(+0.00%) |
Aug 06, 2013 | 18.92 | 18.95 | 18.80 | 18.83 | 6,054,212 | -0.18(-0.94%) |
Aug 05, 2013 | 19.06 | 19.10 | 18.95 | 19.01 | 4,490,136 | -0.11(-0.58%) |
Aug 02, 2013 | 19.25 | 19.30 | 19.11 | 19.12 | 6,146,567 | +0.15(+0.79%) |
Aug 01, 2013 | 19.09 | 19.10 | 18.93 | 18.97 | 5,798,368 | -0.17(-0.89%) |
Jul 31, 2013 | 19.01 | 19.42 | 18.71 | 19.14 | 11,248,556 | +0.11(+0.58%) |
Jul 30, 2013 | 19.06 | 19.12 | 18.99 | 19.03 | 4,078,228 | -0.11(-0.57%) |
Jul 29, 2013 | 19.22 | 19.28 | 19.14 | 19.14 | 4,200,603 | -0.18(-0.93%) |
Jul 26, 2013 | 19.30 | 19.41 | 18.97 | 19.32 | 8,986,526 | -0.18(-0.92%) |
Jul 25, 2013 | 19.43 | 19.55 | 19.41 | 19.50 | 4,426,646 | +0.03(+0.16%) |
Jul 24, 2013 | 19.59 | 19.63 | 19.30 | 19.47 | 7,076,878 | -0.30(-1.53%) |
Jul 23, 2013 | 19.54 | 19.81 | 19.51 | 19.77 | 9,831,864 | +0.00(+0.00%) |
Jul 22, 2013 | 19.57 | 19.89 | 19.55 | 19.77 | 15,275,827 | +0.89(+4.71%) |
Jul 19, 2013 | 18.82 | 18.89 | 18.75 | 18.88 | 5,430,574 | +0.16(+0.85%) |
Jul 18, 2013 | 18.76 | 18.87 | 18.58 | 18.72 | 6,631,069 | +0.05(+0.27%) |
Jul 17, 2013 | 19.35 | 19.44 | 18.61 | 18.67 | 15,549,546 | -0.66(-3.41%) |
Jul 16, 2013 | 19.26 | 19.36 | 19.23 | 19.33 | 6,558,688 | +0.05(+0.26%) |
Jul 15, 2013 | 19.15 | 19.30 | 19.14 | 19.28 | 4,270,476 | +0.07(+0.36%) |
Jul 12, 2013 | 19.17 | 19.28 | 19.11 | 19.21 | 6,786,735 | -0.28(-1.44%) |
Jul 11, 2013 | 19.36 | 19.50 | 19.20 | 19.49 | 12,494,558 | +1.01(+5.47%) |
Jul 10, 2013 | 18.58 | 18.76 | 18.44 | 18.48 | 8,751,159 | -0.09(-0.48%) |
Jul 09, 2013 | 18.54 | 18.60 | 18.48 | 18.57 | 6,416,593 | +0.15(+0.81%) |
Jul 08, 2013 | 18.43 | 18.50 | 18.40 | 18.42 | 4,945,139 | +0.21(+1.15%) |
Jul 05, 2013 | 18.32 | 18.34 | 18.06 | 18.21 | 11,099,027 | -0.81(-4.26%) |
Jul 03, 2013 | 18.95 | 19.19 | 18.90 | 19.02 | 6,634,858 | +0.34(+1.83%) |
Jul 02, 2013 | 18.98 | 19.00 | 18.59 | 18.68 | 7,775,379 | -0.25(-1.33%) |
Jul 01, 2013 | 18.98 | 19.14 | 18.81 | 18.93 | 14,503,907 | -0.04(-0.21%) |
Jun 28, 2013 | 17.97 | 18.98 | 17.96 | 18.97 | 27,265,264 | +1.08(+6.04%) |
Jun 27, 2013 | 18.15 | 18.26 | 17.75 | 17.89 | 18,114,022 | +0.00(+0.01%) |
Jun 26, 2013 | 18.25 | 18.30 | 17.86 | 17.89 | 22,795,658 | -1.02(-5.40%) |
Jun 25, 2013 | 19.01 | 19.09 | 18.87 | 18.91 | 7,847,748 | -0.06(-0.32%) |
Jun 24, 2013 | 19.12 | 19.19 | 18.79 | 18.97 | 17,619,216 | -0.42(-2.16%) |
Jun 21, 2013 | 19.27 | 19.45 | 19.16 | 19.39 | 14,610,399 | +0.42(+2.24%) |
Jun 20, 2013 | 19.21 | 19.47 | 18.88 | 18.96 | 36,181,672 | -1.64(-7.94%) |
Jun 19, 2013 | 20.93 | 21.12 | 20.53 | 20.60 | 15,189,778 | -0.28(-1.34%) |
Jun 18, 2013 | 21.00 | 21.09 | 20.78 | 20.88 | 11,002,075 | -0.22(-1.04%) |
Jun 17, 2013 | 21.09 | 21.20 | 21.04 | 21.10 | 6,446,726 | -0.23(-1.08%) |
Jun 14, 2013 | 21.29 | 21.40 | 21.19 | 21.33 | 8,688,280 | +0.29(+1.38%) |
Jun 13, 2013 | 20.98 | 21.20 | 20.84 | 21.04 | 10,104,310 | +0.02(+0.10%) |
Jun 12, 2013 | 20.97 | 21.26 | 20.87 | 21.02 | 8,199,897 | +0.11(+0.53%) |
Jun 11, 2013 | 20.79 | 21.05 | 20.76 | 20.91 | 9,850,713 | -0.25(-1.18%) |
Jun 10, 2013 | 21.04 | 21.35 | 20.97 | 21.16 | 10,495,292 | +0.30(+1.44%) |
Jun 07, 2013 | 21.25 | 21.44 | 20.84 | 20.86 | 22,068,716 | -1.07(-4.88%) |
Jun 06, 2013 | 21.75 | 22.12 | 21.65 | 21.93 | 10,280,330 | +0.15(+0.69%) |
Jun 05, 2013 | 21.80 | 22.00 | 21.70 | 21.78 | 8,278,688 | +0.01(+0.05%) |
Jun 04, 2013 | 21.69 | 21.79 | 21.54 | 21.77 | 6,749,775 | -0.21(-0.95%) |
Jun 03, 2013 | 21.67 | 22.19 | 21.57 | 21.98 | 12,771,480 | +0.54(+2.53%) |
May 31, 2013 | 21.59 | 21.67 | 21.42 | 21.43 | 13,154,798 | -0.55(-2.48%) |
May 30, 2013 | 22.19 | 22.33 | 21.91 | 21.98 | 11,422,381 | +0.27(+1.24%) |
May 29, 2013 | 21.61 | 21.75 | 21.52 | 21.71 | 6,301,468 | +0.18(+0.84%) |
May 28, 2013 | 21.62 | 21.87 | 21.41 | 21.53 | 10,056,427 | -0.08(-0.37%) |
May 24, 2013 | 21.63 | 21.82 | 21.56 | 21.61 | 6,958,345 | -0.27(-1.23%) |
May 23, 2013 | 21.64 | 21.92 | 21.45 | 21.88 | 12,346,944 | +0.37(+1.72%) |
May 22, 2013 | 21.97 | 22.55 | 21.44 | 21.51 | 50,988,440 | -0.11(-0.51%) |
May 21, 2013 | 21.50 | 21.85 | 21.32 | 21.62 | 21,231,048 | -0.66(-2.96%) |
May 20, 2013 | 20.84 | 22.50 | 20.81 | 22.28 | 36,096,544 | +0.88(+4.11%) |
May 17, 2013 | 21.85 | 21.91 | 21.40 | 21.40 | 15,843,452 | -0.55(-2.51%) |
May 16, 2013 | 21.71 | 22.05 | 21.66 | 21.95 | 11,584,963 | +0.19(+0.87%) |
May 15, 2013 | 22.16 | 22.24 | 21.73 | 21.76 | 23,010,632 | -1.07(-4.69%) |
May 13, 2013 | 22.97 | 23.02 | 22.80 | 22.83 | 6,347,389 | -0.15(-0.65%) |
May 10, 2013 | 22.50 | 23.02 | 22.40 | 22.98 | 11,929,182 | +0.09(+0.39%) |
May 09, 2013 | 22.99 | 23.17 | 22.75 | 22.89 | 10,655,477 | -0.23(-0.99%) |
May 08, 2013 | 23.09 | 23.19 | 22.88 | 23.12 | 9,320,522 | +0.02(+0.09%) |
May 07, 2013 | 22.79 | 23.16 | 22.69 | 23.10 | 10,945,572 | -0.08(-0.35%) |
May 06, 2013 | 23.23 | 23.28 | 23.04 | 23.18 | 4,857,245 | -0.11(-0.47%) |
May 03, 2013 | 23.13 | 23.31 | 23.02 | 23.29 | 11,288,965 | +0.27(+1.17%) |
May 02, 2013 | 23.19 | 23.27 | 22.93 | 23.02 | 8,012,371 | +0.16(+0.70%) |