Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 21.47 | 21.66 | 21.29 | 21.30 | 18,394,550 | +0.02(+0.09%) |
Mar 28, 2014 | 21.38 | 21.46 | 21.11 | 21.28 | 23,013,776 | +0.00(+0.02%) |
Mar 27, 2014 | 21.39 | 21.50 | 20.91 | 21.28 | 24,361,664 | -0.16(-0.76%) |
Mar 26, 2014 | 21.91 | 21.92 | 21.39 | 21.44 | 19,399,972 | -0.28(-1.30%) |
Mar 25, 2014 | 21.92 | 22.00 | 21.49 | 21.72 | 20,945,548 | -0.08(-0.37%) |
Mar 24, 2014 | 21.98 | 22.18 | 21.66 | 21.80 | 22,823,242 | -0.16(-0.74%) |
Mar 21, 2014 | 22.09 | 22.27 | 21.89 | 21.96 | 30,467,206 | -0.06(-0.28%) |
Mar 20, 2014 | 22.06 | 22.12 | 21.84 | 22.03 | 19,414,930 | -0.07(-0.31%) |
Mar 19, 2014 | 22.22 | 22.43 | 21.97 | 22.10 | 18,256,718 | -0.21(-0.93%) |
Mar 18, 2014 | 22.23 | 22.39 | 22.08 | 22.30 | 16,139,223 | +0.16(+0.73%) |
Mar 17, 2014 | 22.33 | 22.33 | 22.00 | 22.14 | 21,767,206 | +0.26(+1.20%) |
Mar 14, 2014 | 21.85 | 22.10 | 21.75 | 21.88 | 22,091,506 | +0.02(+0.07%) |
Mar 13, 2014 | 22.48 | 22.59 | 21.77 | 21.86 | 31,841,406 | -0.49(-2.21%) |
Mar 12, 2014 | 22.05 | 22.39 | 21.97 | 22.36 | 23,251,048 | +0.17(+0.76%) |
Mar 11, 2014 | 22.54 | 22.73 | 22.16 | 22.19 | 26,509,800 | -0.26(-1.17%) |
Mar 10, 2014 | 22.59 | 22.71 | 22.38 | 22.45 | 25,294,706 | -0.32(-1.42%) |
Mar 07, 2014 | 22.92 | 22.96 | 22.61 | 22.77 | 23,597,462 | -0.09(-0.40%) |
Mar 06, 2014 | 22.75 | 23.00 | 22.70 | 22.87 | 31,179,990 | +0.17(+0.75%) |
Mar 05, 2014 | 22.76 | 23.00 | 22.67 | 22.70 | 24,689,572 | -0.08(-0.34%) |
Mar 04, 2014 | 22.74 | 22.86 | 22.65 | 22.77 | 25,817,710 | +0.29(+1.29%) |
Mar 03, 2014 | 22.32 | 22.59 | 22.15 | 22.48 | 27,201,520 | -0.18(-0.78%) |
Feb 28, 2014 | 22.54 | 23.02 | 22.50 | 22.66 | 42,435,200 | +0.17(+0.74%) |
Feb 27, 2014 | 22.10 | 22.86 | 22.03 | 22.50 | 56,535,376 | +0.39(+1.74%) |
Feb 26, 2014 | 21.68 | 22.29 | 21.66 | 22.11 | 47,839,088 | +0.46(+2.12%) |
Feb 25, 2014 | 21.70 | 21.78 | 21.44 | 21.65 | 26,626,468 | -0.06(-0.27%) |
Feb 24, 2014 | 21.18 | 21.86 | 21.05 | 21.71 | 48,955,412 | +0.66(+3.13%) |
Feb 21, 2014 | 21.27 | 21.41 | 21.05 | 21.05 | 26,948,976 | -0.14(-0.67%) |
Feb 20, 2014 | 21.11 | 21.33 | 21.11 | 21.19 | 20,690,242 | +0.08(+0.40%) |
Feb 19, 2014 | 21.34 | 21.40 | 21.07 | 21.11 | 25,003,892 | -0.16(-0.74%) |
Feb 18, 2014 | 21.15 | 21.41 | 21.02 | 21.27 | 25,452,384 | +0.15(+0.69%) |
Feb 14, 2014 | 20.89 | 21.12 | 21.12 | 21.12 | 59,603,976 | -0.06(-0.27%) |
Feb 13, 2014 | 21.01 | 21.19 | 20.87 | 21.18 | 30,558,796 | +0.03(+0.16%) |
Feb 12, 2014 | 20.93 | 21.17 | 20.88 | 21.14 | 29,753,584 | +0.20(+0.95%) |
Feb 11, 2014 | 20.84 | 20.99 | 20.61 | 20.94 | 30,060,728 | +0.21(+0.99%) |
Feb 10, 2014 | 21.00 | 21.01 | 20.60 | 20.74 | 25,077,844 | -0.31(-1.47%) |
Feb 07, 2014 | 21.00 | 21.11 | 20.76 | 21.05 | 25,283,060 | +0.08(+0.40%) |
Feb 06, 2014 | 20.69 | 21.03 | 20.64 | 20.97 | 38,965,984 | +0.33(+1.59%) |
Feb 05, 2014 | 20.16 | 20.84 | 20.07 | 20.64 | 43,459,920 | +0.24(+1.15%) |
Feb 04, 2014 | 20.27 | 20.49 | 20.24 | 20.40 | 28,451,010 | +0.20(+0.99%) |
Feb 03, 2014 | 20.49 | 20.57 | 20.09 | 20.20 | 43,614,564 | -0.31(-1.52%) |
Jan 31, 2014 | 20.28 | 20.68 | 20.17 | 20.51 | 32,050,466 | +0.01(+0.04%) |
Jan 30, 2014 | 20.29 | 20.57 | 20.22 | 20.51 | 43,034,972 | +0.38(+1.90%) |
Jan 29, 2014 | 20.36 | 20.42 | 20.07 | 20.13 | 42,942,596 | -0.37(-1.82%) |
Jan 28, 2014 | 20.47 | 20.68 | 20.38 | 20.50 | 33,488,724 | +0.11(+0.53%) |
Jan 27, 2014 | 20.75 | 20.94 | 20.35 | 20.39 | 58,168,708 | -0.57(-2.74%) |
Jan 24, 2014 | 21.04 | 21.19 | 20.77 | 20.97 | 63,759,284 | -0.22(-1.04%) |
Jan 23, 2014 | 21.49 | 21.56 | 20.82 | 21.19 | 160,323,760 | +0.20(+0.97%) |
Jan 22, 2014 | 20.76 | 21.02 | 20.74 | 20.98 | 82,372,848 | +0.10(+0.48%) |
Jan 21, 2014 | 20.82 | 20.90 | 20.63 | 20.88 | 41,351,236 | +0.37(+1.79%) |
Jan 17, 2014 | 20.60 | 20.51 | 20.51 | 20.51 | 140,007,104 | -0.21(-1.00%) |
Jan 16, 2014 | 20.74 | 20.88 | 20.67 | 20.72 | 29,203,940 | -0.02(-0.09%) |
Jan 15, 2014 | 20.42 | 20.88 | 20.42 | 20.74 | 35,937,164 | +0.32(+1.57%) |
Jan 14, 2014 | 20.30 | 20.47 | 20.21 | 20.42 | 33,304,886 | +0.16(+0.80%) |
Jan 13, 2014 | 20.10 | 20.40 | 19.97 | 20.26 | 49,409,132 | +0.15(+0.73%) |
Jan 10, 2014 | 20.01 | 20.13 | 19.71 | 20.11 | 52,002,860 | +0.03(+0.17%) |
Jan 09, 2014 | 20.34 | 20.36 | 19.99 | 20.08 | 27,302,314 | -0.12(-0.57%) |
Jan 08, 2014 | 20.42 | 20.68 | 20.12 | 20.19 | 33,801,312 | -0.19(-0.95%) |
Jan 07, 2014 | 20.20 | 20.45 | 20.04 | 20.39 | 36,479,216 | +0.42(+2.10%) |
Jan 06, 2014 | 20.21 | 20.23 | 19.75 | 19.97 | 46,114,192 | -0.57(-2.78%) |
Jan 03, 2014 | 20.86 | 20.90 | 20.51 | 20.54 | 24,872,748 | -0.26(-1.26%) |
Jan 02, 2014 | 21.20 | 21.21 | 20.78 | 20.80 | 25,856,276 | -0.36(-1.69%) |
Dec 31, 2013 | 20.84 | 21.16 | 21.16 | 21.16 | 39,221,304 | +0.33(+1.58%) |
Dec 30, 2013 | 21.00 | 21.01 | 20.75 | 20.83 | 15,849,494 | -0.07(-0.31%) |
Dec 27, 2013 | 20.83 | 21.01 | 20.72 | 20.89 | 17,176,438 | +0.05(+0.22%) |
Dec 26, 2013 | 21.13 | 21.14 | 20.71 | 20.85 | 26,683,484 | -0.43(-2.01%) |
Dec 24, 2013 | 21.11 | 21.30 | 21.11 | 21.27 | 14,314,980 | -0.05(-0.23%) |
Dec 23, 2013 | 21.09 | 21.33 | 21.05 | 21.32 | 35,020,236 | +0.28(+1.32%) |
Dec 20, 2013 | 20.61 | 21.13 | 20.58 | 21.05 | 44,681,772 | +0.46(+2.21%) |
Dec 19, 2013 | 20.45 | 20.60 | 20.22 | 20.59 | 26,477,814 | +0.10(+0.51%) |
Dec 18, 2013 | 20.39 | 20.51 | 19.88 | 20.49 | 34,257,288 | +0.21(+1.05%) |
Dec 17, 2013 | 20.13 | 20.53 | 20.05 | 20.28 | 39,343,588 | -0.20(-1.00%) |
Dec 16, 2013 | 20.19 | 20.55 | 20.06 | 20.48 | 33,884,148 | +0.60(+3.03%) |
Dec 13, 2013 | 19.92 | 20.12 | 19.83 | 19.88 | 18,989,234 | +0.07(+0.35%) |
Dec 12, 2013 | 19.76 | 20.04 | 19.74 | 19.81 | 21,065,812 | +0.00(+0.00%) |
Dec 11, 2013 | 20.01 | 20.08 | 19.79 | 19.81 | 21,297,838 | -0.21(-1.06%) |
Dec 10, 2013 | 19.92 | 20.17 | 19.91 | 20.02 | 22,788,658 | +0.09(+0.45%) |
Dec 09, 2013 | 20.05 | 20.15 | 19.88 | 19.93 | 20,467,176 | -0.12(-0.62%) |
Dec 06, 2013 | 19.94 | 20.21 | 19.94 | 20.06 | 0 | +0.23(+1.17%) |
Dec 05, 2013 | 19.70 | 19.92 | 19.61 | 19.82 | 25,518,336 | +0.12(+0.63%) |
Dec 04, 2013 | 19.78 | 19.87 | 19.48 | 19.70 | 40,092,536 | -0.32(-1.62%) |
Dec 03, 2013 | 19.99 | 20.14 | 19.77 | 20.02 | 37,499,444 | +0.22(+1.13%) |
Dec 02, 2013 | 20.13 | 20.47 | 19.76 | 19.80 | 64,293,752 | +0.32(+1.64%) |
Nov 29, 2013 | 19.19 | 19.57 | 19.17 | 19.48 | 0 | +0.47(+2.47%) |
Nov 27, 2013 | 19.01 | 19.22 | 18.95 | 19.01 | 0 | +0.21(+1.11%) |
Nov 26, 2013 | 19.00 | 19.00 | 18.53 | 18.80 | 60,712,220 | -0.11(-0.57%) |
Nov 25, 2013 | 19.56 | 19.57 | 18.69 | 18.91 | 89,459,928 | -0.50(-2.56%) |
Nov 22, 2013 | 19.38 | 19.48 | 19.35 | 19.41 | 0 | +0.05(+0.24%) |
Nov 21, 2013 | 19.58 | 19.59 | 19.25 | 19.36 | 45,489,308 | -0.07(-0.36%) |
Nov 20, 2013 | 20.24 | 20.24 | 19.23 | 19.43 | 88,819,848 | -0.67(-3.34%) |
Nov 19, 2013 | 20.22 | 20.24 | 20.03 | 20.10 | 26,592,862 | +0.02(+0.10%) |
Nov 18, 2013 | 20.18 | 20.32 | 19.95 | 20.08 | 33,010,732 | -0.20(-0.99%) |
Nov 15, 2013 | 20.45 | 20.48 | 20.18 | 20.28 | 0 | -0.11(-0.53%) |
Nov 14, 2013 | 20.48 | 20.62 | 20.31 | 20.39 | 27,273,280 | -0.06(-0.28%) |
Nov 13, 2013 | 20.28 | 20.45 | 20.23 | 20.45 | 19,850,374 | +0.08(+0.38%) |
Nov 12, 2013 | 20.07 | 20.51 | 20.04 | 20.37 | 27,826,654 | +0.00(+0.02%) |
Nov 11, 2013 | 20.29 | 20.47 | 20.24 | 20.37 | 17,818,030 | -0.07(-0.34%) |
Nov 08, 2013 | 20.38 | 20.50 | 20.23 | 20.44 | 0 | +0.17(+0.82%) |
Nov 07, 2013 | 20.63 | 20.77 | 20.17 | 20.27 | 25,087,276 | -0.27(-1.33%) |
Nov 06, 2013 | 19.89 | 20.75 | 19.71 | 20.55 | 65,035,980 | +0.85(+4.31%) |
Nov 05, 2013 | 19.77 | 19.80 | 19.48 | 19.70 | 29,348,320 | -0.11(-0.56%) |
Nov 04, 2013 | 20.05 | 20.16 | 19.79 | 19.81 | 22,881,736 | -0.22(-1.10%) |
Nov 01, 2013 | 20.41 | 20.43 | 19.99 | 20.03 | 0 | -0.30(-1.46%) |
Oct 31, 2013 | 20.33 | 20.41 | 20.15 | 20.33 | 23,395,302 | -0.01(-0.03%) |
Oct 30, 2013 | 20.63 | 20.63 | 20.25 | 20.33 | 22,521,748 | -0.24(-1.15%) |
Oct 29, 2013 | 20.16 | 20.58 | 20.08 | 20.57 | 31,760,066 | +0.53(+2.64%) |
Oct 28, 2013 | 19.97 | 20.16 | 19.84 | 20.04 | 22,124,758 | +0.13(+0.65%) |
Oct 25, 2013 | 20.28 | 20.41 | 19.69 | 19.91 | 0 | -0.27(-1.35%) |
Oct 24, 2013 | 20.08 | 20.25 | 19.99 | 20.18 | 25,107,694 | +0.23(+1.18%) |
Oct 23, 2013 | 19.96 | 20.16 | 19.89 | 19.95 | 21,650,978 | -0.04(-0.19%) |
Oct 22, 2013 | 20.17 | 20.19 | 19.89 | 19.99 | 28,888,300 | -0.04(-0.21%) |
Oct 21, 2013 | 20.22 | 20.28 | 19.90 | 20.03 | 36,939,280 | -0.10(-0.50%) |
Oct 18, 2013 | 19.89 | 20.31 | 19.46 | 20.13 | 79,418,912 | +0.32(+1.60%) |
Oct 17, 2013 | 19.41 | 20.00 | 19.37 | 19.81 | 89,065,168 | -0.83(-4.00%) |
Oct 16, 2013 | 20.99 | 20.99 | 20.50 | 20.64 | 47,926,068 | -0.17(-0.83%) |
Oct 15, 2013 | 21.05 | 21.13 | 20.75 | 20.81 | 23,109,248 | -0.31(-1.46%) |
Oct 14, 2013 | 20.87 | 21.12 | 20.77 | 21.12 | 15,614,942 | +0.15(+0.74%) |
Oct 11, 2013 | 20.65 | 21.13 | 20.63 | 20.97 | 0 | +0.37(+1.78%) |
Oct 10, 2013 | 20.39 | 20.65 | 20.28 | 20.60 | 22,855,170 | +0.42(+2.08%) |
Oct 09, 2013 | 20.49 | 20.53 | 20.09 | 20.18 | 23,583,488 | -0.25(-1.21%) |
Oct 08, 2013 | 21.02 | 21.05 | 20.29 | 20.43 | 23,923,736 | -0.62(-2.93%) |
Oct 07, 2013 | 21.17 | 21.37 | 21.02 | 21.04 | 13,787,366 | -0.39(-1.82%) |
Oct 04, 2013 | 21.23 | 21.52 | 21.14 | 21.43 | 0 | +0.26(+1.22%) |
Oct 03, 2013 | 21.40 | 21.51 | 21.01 | 21.17 | 17,357,056 | -0.28(-1.29%) |
Oct 02, 2013 | 21.43 | 21.49 | 21.25 | 21.45 | 16,351,006 | -0.13(-0.61%) |
Oct 01, 2013 | 21.46 | 21.69 | 21.44 | 21.58 | 15,030,155 | +0.07(+0.31%) |
Sep 30, 2013 | 21.31 | 21.62 | 21.21 | 21.52 | 20,930,206 | +0.01(+0.03%) |
Sep 27, 2013 | 21.63 | 21.71 | 21.47 | 21.51 | 0 | -0.33(-1.52%) |
Sep 26, 2013 | 21.07 | 21.94 | 21.00 | 21.84 | 36,028,508 | +0.94(+4.48%) |
Sep 25, 2013 | 21.22 | 21.28 | 20.83 | 20.90 | 19,460,538 | -0.37(-1.74%) |
Sep 24, 2013 | 21.21 | 21.39 | 21.07 | 21.27 | 17,033,296 | +0.16(+0.75%) |
Sep 23, 2013 | 21.21 | 21.32 | 20.93 | 21.12 | 18,750,994 | -0.07(-0.35%) |
Sep 20, 2013 | 21.05 | 21.31 | 21.03 | 21.19 | 0 | +0.19(+0.92%) |
Sep 19, 2013 | 21.20 | 21.25 | 20.88 | 21.00 | 16,366,864 | -0.09(-0.42%) |
Sep 18, 2013 | 20.94 | 21.11 | 20.73 | 21.09 | 26,739,296 | +0.02(+0.09%) |
Sep 17, 2013 | 20.81 | 21.24 | 20.77 | 21.07 | 26,827,154 | +0.38(+1.83%) |
Sep 16, 2013 | 21.03 | 21.07 | 20.61 | 20.69 | 18,138,020 | -0.07(-0.32%) |
Sep 13, 2013 | 20.90 | 20.91 | 20.59 | 20.75 | 0 | -0.08(-0.40%) |
Sep 12, 2013 | 21.00 | 21.06 | 20.63 | 20.84 | 20,582,090 | -0.09(-0.45%) |
Sep 11, 2013 | 20.44 | 21.00 | 20.44 | 20.93 | 25,933,364 | +0.30(+1.48%) |
Sep 10, 2013 | 20.46 | 20.65 | 20.42 | 20.63 | 22,652,368 | +0.32(+1.56%) |
Sep 09, 2013 | 20.35 | 20.55 | 20.09 | 20.31 | 23,174,972 | -0.06(-0.30%) |
Sep 06, 2013 | 20.26 | 20.53 | 20.16 | 20.37 | 0 | +0.34(+1.69%) |
Sep 05, 2013 | 19.85 | 20.14 | 19.78 | 20.03 | 17,511,738 | +0.19(+0.97%) |
Sep 04, 2013 | 19.57 | 19.92 | 19.44 | 19.84 | 24,633,224 | +0.44(+2.25%) |
Sep 03, 2013 | 19.50 | 19.70 | 19.31 | 19.40 | 21,055,494 | +0.13(+0.66%) |
Aug 30, 2013 | 19.70 | 19.70 | 19.13 | 19.28 | 0 | -0.39(-1.96%) |
Aug 29, 2013 | 19.37 | 19.85 | 19.36 | 19.66 | 18,232,248 | +0.22(+1.11%) |
Aug 28, 2013 | 19.57 | 19.67 | 19.44 | 19.45 | 21,089,286 | -0.07(-0.36%) |
Aug 27, 2013 | 19.76 | 19.86 | 19.44 | 19.52 | 26,798,586 | -0.52(-2.60%) |
Aug 26, 2013 | 19.92 | 20.10 | 19.75 | 20.04 | 20,929,616 | +0.12(+0.60%) |
Aug 23, 2013 | 19.75 | 19.94 | 19.72 | 19.92 | 0 | +0.22(+1.12%) |
Aug 22, 2013 | 19.74 | 19.91 | 19.67 | 19.70 | 19,385,002 | +0.05(+0.24%) |
Aug 21, 2013 | 19.95 | 20.00 | 19.59 | 19.65 | 33,288,286 | -0.40(-1.98%) |
Aug 20, 2013 | 20.17 | 20.29 | 19.97 | 20.05 | 24,321,926 | -0.03(-0.15%) |
Aug 19, 2013 | 20.34 | 20.55 | 20.07 | 20.08 | 17,222,456 | -0.33(-1.61%) |
Aug 16, 2013 | 20.47 | 20.68 | 20.32 | 20.41 | 0 | -0.10(-0.49%) |
Aug 15, 2013 | 20.59 | 20.61 | 19.93 | 20.51 | 39,568,864 | -0.40(-1.94%) |
Aug 14, 2013 | 20.88 | 21.02 | 20.82 | 20.91 | 17,548,200 | +0.04(+0.20%) |
Aug 13, 2013 | 20.72 | 21.01 | 20.63 | 20.87 | 24,472,338 | +0.32(+1.58%) |
Aug 12, 2013 | 20.34 | 20.61 | 20.25 | 20.55 | 12,177,006 | -0.02(-0.09%) |
Aug 09, 2013 | 20.65 | 20.74 | 20.43 | 20.56 | 16,549,071 | -0.09(-0.45%) |
Aug 08, 2013 | 20.64 | 20.72 | 20.38 | 20.66 | 14,610,816 | +0.22(+1.06%) |
Aug 07, 2013 | 20.60 | 20.78 | 20.43 | 20.44 | 17,892,094 | -0.27(-1.29%) |
Aug 06, 2013 | 20.33 | 20.74 | 20.22 | 20.71 | 26,595,120 | +0.38(+1.88%) |
Aug 05, 2013 | 20.29 | 20.42 | 20.18 | 20.33 | 13,953,448 | +0.07(+0.32%) |
Aug 02, 2013 | 20.23 | 20.34 | 20.10 | 20.26 | 22,065,414 | +0.05(+0.25%) |
Aug 01, 2013 | 20.11 | 20.22 | 19.97 | 20.21 | 20,997,148 | +0.28(+1.39%) |
Jul 31, 2013 | 20.12 | 20.12 | 19.82 | 19.93 | 0 | -0.11(-0.56%) |
Jul 30, 2013 | 20.04 | 20.09 | 19.90 | 20.04 | 0 | +0.13(+0.66%) |
Jul 29, 2013 | 20.09 | 20.26 | 19.86 | 19.91 | 19,436,596 | -0.24(-1.17%) |
Jul 26, 2013 | 19.83 | 20.21 | 19.64 | 20.15 | 0 | +0.29(+1.46%) |
Jul 25, 2013 | 20.05 | 20.14 | 19.79 | 19.86 | 26,322,968 | -0.23(-1.15%) |
Jul 24, 2013 | 19.90 | 20.19 | 19.90 | 20.09 | 40,192,188 | +0.18(+0.89%) |
Jul 23, 2013 | 20.20 | 20.23 | 19.87 | 19.91 | 28,577,658 | -0.26(-1.28%) |
Jul 22, 2013 | 20.12 | 20.23 | 20.01 | 20.17 | 40,392,804 | +0.05(+0.24%) |
Jul 19, 2013 | 20.73 | 20.79 | 20.10 | 20.12 | 49,869,564 | -0.51(-2.49%) |
Jul 18, 2013 | 20.66 | 20.77 | 20.50 | 20.64 | 111,681,608 | -1.42(-6.44%) |
Jul 17, 2013 | 21.92 | 22.13 | 21.86 | 22.06 | 39,117,132 | +0.15(+0.70%) |
Jul 16, 2013 | 21.91 | 21.96 | 21.69 | 21.91 | 23,383,178 | +0.14(+0.64%) |
Jul 15, 2013 | 21.99 | 22.01 | 21.66 | 21.77 | 0 | -0.23(-1.03%) |
Jul 12, 2013 | 21.52 | 22.01 | 21.50 | 22.00 | 0 | +0.45(+2.08%) |
Jul 11, 2013 | 21.35 | 21.65 | 21.34 | 21.55 | 25,132,778 | +0.39(+1.82%) |
Jul 10, 2013 | 21.08 | 21.29 | 21.06 | 21.16 | 18,121,126 | +0.15(+0.72%) |
Jul 09, 2013 | 20.87 | 21.06 | 20.83 | 21.01 | 18,404,004 | +0.30(+1.45%) |
Jul 08, 2013 | 20.93 | 20.97 | 20.58 | 20.71 | 15,725,948 | -0.05(-0.26%) |
Jul 05, 2013 | 20.73 | 20.78 | 20.44 | 20.77 | 0 | +0.26(+1.28%) |
Jul 03, 2013 | 20.38 | 20.64 | 20.36 | 20.50 | 0 | -0.06(-0.30%) |
Jul 02, 2013 | 20.45 | 20.68 | 20.41 | 20.56 | 21,245,404 | +0.16(+0.80%) |
Jul 01, 2013 | 20.13 | 20.55 | 20.06 | 20.40 | 23,210,268 | +0.46(+2.29%) |
Jun 28, 2013 | 19.89 | 20.22 | 19.75 | 19.94 | 39,782,536 | -0.16(-0.81%) |
Jun 27, 2013 | 19.96 | 20.16 | 19.93 | 20.11 | 23,439,958 | +0.31(+1.58%) |
Jun 26, 2013 | 20.06 | 20.09 | 19.67 | 19.79 | 28,393,512 | -0.12(-0.60%) |
Jun 25, 2013 | 19.80 | 20.02 | 19.78 | 19.91 | 0 | +0.32(+1.61%) |
Jun 24, 2013 | 19.60 | 19.80 | 19.32 | 19.60 | 0 | -0.12(-0.61%) |
Jun 21, 2013 | 19.59 | 19.76 | 19.38 | 19.72 | 35,472,276 | +0.15(+0.76%) |
Jun 20, 2013 | 19.97 | 19.99 | 19.48 | 19.57 | 27,081,246 | -0.57(-2.84%) |
Jun 19, 2013 | 20.30 | 20.43 | 20.12 | 20.14 | 0 | -0.13(-0.64%) |
Jun 18, 2013 | 20.13 | 20.38 | 20.09 | 20.27 | 14,711,977 | +0.19(+0.95%) |
Jun 17, 2013 | 20.01 | 20.34 | 19.96 | 20.08 | 0 | +0.30(+1.52%) |
Jun 14, 2013 | 19.86 | 19.96 | 19.69 | 19.78 | 0 | -0.07(-0.37%) |
Jun 13, 2013 | 19.55 | 19.91 | 19.53 | 19.85 | 27,650,116 | +0.28(+1.44%) |
Jun 12, 2013 | 20.18 | 20.19 | 19.56 | 19.57 | 26,831,590 | -0.50(-2.50%) |
Jun 11, 2013 | 20.15 | 20.30 | 20.00 | 20.07 | 33,177,576 | -0.46(-2.25%) |
Jun 10, 2013 | 19.97 | 20.59 | 19.90 | 20.53 | 30,269,300 | +0.69(+3.49%) |
Jun 07, 2013 | 20.03 | 20.13 | 19.83 | 19.84 | 0 | -0.03(-0.13%) |
Jun 06, 2013 | 19.72 | 19.92 | 19.60 | 19.87 | 25,539,486 | +0.06(+0.31%) |
Jun 05, 2013 | 20.27 | 20.31 | 19.63 | 19.80 | 37,506,304 | -0.47(-2.34%) |
Jun 04, 2013 | 20.72 | 20.73 | 20.14 | 20.28 | 27,526,674 | -0.32(-1.54%) |
Jun 03, 2013 | 20.77 | 20.78 | 20.21 | 20.60 | 34,044,292 | -0.27(-1.28%) |
May 31, 2013 | 21.09 | 21.17 | 20.82 | 20.86 | 33,220,116 | -0.39(-1.81%) |
May 30, 2013 | 21.21 | 21.47 | 21.19 | 21.25 | 22,694,164 | +0.02(+0.09%) |
May 29, 2013 | 21.27 | 21.36 | 21.03 | 21.23 | 22,545,134 | -0.19(-0.86%) |
May 28, 2013 | 21.31 | 21.69 | 21.29 | 21.41 | 25,278,050 | +0.34(+1.63%) |
May 24, 2013 | 20.75 | 21.07 | 20.66 | 21.07 | 0 | +0.06(+0.29%) |
May 23, 2013 | 20.70 | 21.04 | 20.56 | 21.01 | 24,555,318 | +0.03(+0.15%) |
May 22, 2013 | 21.33 | 21.52 | 20.87 | 20.98 | 29,695,946 | -0.21(-1.00%) |
May 21, 2013 | 21.58 | 21.64 | 21.19 | 21.19 | 33,762,552 | -0.39(-1.79%) |
May 20, 2013 | 21.81 | 21.85 | 21.50 | 21.57 | 0 | -0.29(-1.34%) |
May 17, 2013 | 21.78 | 22.02 | 21.78 | 21.87 | 0 | +0.35(+1.63%) |
May 16, 2013 | 21.90 | 21.94 | 21.49 | 21.52 | 22,098,464 | -0.33(-1.50%) |
May 15, 2013 | 21.70 | 21.86 | 21.62 | 21.84 | 22,219,034 | +0.51(+2.39%) |
May 13, 2013 | 21.51 | 21.52 | 21.24 | 21.34 | 18,724,930 | -0.12(-0.58%) |
May 10, 2013 | 21.36 | 21.52 | 21.29 | 21.46 | 0 | +0.19(+0.87%) |
May 09, 2013 | 21.20 | 21.59 | 21.13 | 21.27 | 24,112,520 | +0.08(+0.38%) |
May 08, 2013 | 20.83 | 21.20 | 20.73 | 21.19 | 18,224,118 | +0.39(+1.89%) |
May 07, 2013 | 20.80 | 20.87 | 20.48 | 20.80 | 0 | -0.06(-0.28%) |
May 06, 2013 | 20.85 | 21.14 | 20.73 | 20.86 | 0 | -0.05(-0.22%) |
May 03, 2013 | 20.82 | 21.02 | 20.65 | 20.90 | 0 | +0.25(+1.23%) |
May 02, 2013 | 20.21 | 20.71 | 20.06 | 20.65 | 25,634,764 | +0.44(+2.19%) |
May 01, 2013 | 20.20 | 20.39 | 20.02 | 20.21 | 0 | +0.00(+0.02%) |
Apr 30, 2013 | 20.31 | 20.49 | 20.10 | 20.20 | 0 | -0.17(-0.85%) |
Apr 29, 2013 | 20.29 | 20.44 | 20.13 | 20.38 | 18,597,050 | +0.12(+0.57%) |
Apr 26, 2013 | 20.21 | 20.38 | 20.01 | 20.26 | 27,522,146 | +0.07(+0.34%) |
Apr 25, 2013 | 20.56 | 20.58 | 20.08 | 20.19 | 29,763,360 | -0.24(-1.15%) |
Apr 24, 2013 | 20.44 | 20.56 | 20.30 | 20.43 | 0 | +0.19(+0.91%) |
Apr 23, 2013 | 20.04 | 20.35 | 19.99 | 20.24 | 32,879,152 | +0.33(+1.67%) |
Apr 22, 2013 | 20.11 | 20.18 | 19.73 | 19.91 | 35,686,580 | -0.29(-1.45%) |
Apr 19, 2013 | 20.35 | 20.53 | 20.01 | 20.20 | 40,456,484 | -0.17(-0.81%) |
Apr 18, 2013 | 20.77 | 20.92 | 20.33 | 20.37 | 65,756,784 | -1.26(-5.85%) |
Apr 17, 2013 | 21.78 | 21.91 | 21.46 | 21.63 | 38,075,548 | -0.35(-1.60%) |
Apr 16, 2013 | 21.67 | 22.04 | 21.59 | 21.98 | 22,378,882 | +0.45(+2.09%) |
Apr 15, 2013 | 21.97 | 22.16 | 21.47 | 21.53 | 23,851,424 | -0.57(-2.56%) |
Apr 12, 2013 | 22.33 | 22.33 | 21.91 | 22.10 | 16,378,329 | -0.18(-0.81%) |
Apr 11, 2013 | 22.14 | 22.38 | 22.06 | 22.28 | 18,907,914 | +0.19(+0.84%) |
Apr 10, 2013 | 21.72 | 22.20 | 21.70 | 22.10 | 20,749,602 | +0.47(+2.19%) |
Apr 09, 2013 | 21.38 | 21.77 | 21.33 | 21.62 | 16,244,780 | +0.08(+0.36%) |
Apr 08, 2013 | 21.37 | 21.92 | 21.32 | 21.54 | 26,419,078 | +0.13(+0.63%) |
Apr 05, 2013 | 21.10 | 21.44 | 21.02 | 21.41 | 18,765,626 | -0.10(-0.48%) |
Apr 04, 2013 | 21.34 | 21.54 | 21.25 | 21.51 | 15,317,851 | +0.11(+0.52%) |
Apr 03, 2013 | 21.52 | 21.59 | 21.33 | 21.40 | 29,812,410 | -0.25(-1.18%) |
Apr 02, 2013 | 21.69 | 21.90 | 21.57 | 21.66 | 39,493,216 | +0.17(+0.81%) |