Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 21.51 | 21.41 | 21.41 | 21.41 | 53,333,304 | +0.03(+0.13%) |
Aug 28, 2014 | 21.55 | 21.55 | 21.23 | 21.38 | 24,894,564 | -0.19(-0.88%) |
Aug 27, 2014 | 21.71 | 21.86 | 21.52 | 21.57 | 19,663,176 | -0.13(-0.59%) |
Aug 26, 2014 | 21.41 | 21.79 | 21.37 | 21.70 | 23,332,790 | +0.29(+1.37%) |
Aug 25, 2014 | 21.45 | 21.65 | 21.36 | 21.40 | 17,456,674 | -0.00(-0.02%) |
Aug 22, 2014 | 21.49 | 21.59 | 21.30 | 21.41 | 30,455,520 | -0.15(-0.70%) |
Aug 21, 2014 | 20.64 | 22.01 | 20.64 | 21.56 | 130,751,608 | +0.96(+4.66%) |
Aug 20, 2014 | 20.64 | 20.70 | 20.55 | 20.60 | 19,429,670 | -0.14(-0.65%) |
Aug 19, 2014 | 20.55 | 20.74 | 20.50 | 20.73 | 21,050,240 | +0.25(+1.20%) |
Aug 18, 2014 | 20.47 | 20.51 | 20.37 | 20.49 | 23,009,376 | +0.18(+0.89%) |
Aug 15, 2014 | 20.59 | 20.59 | 20.28 | 20.31 | 35,228,344 | -0.11(-0.55%) |
Aug 14, 2014 | 20.40 | 20.51 | 20.37 | 20.42 | 25,744,932 | -0.00(-0.02%) |
Aug 13, 2014 | 20.35 | 20.50 | 20.25 | 20.42 | 32,082,124 | -0.19(-0.92%) |
Aug 12, 2014 | 20.78 | 20.80 | 20.51 | 20.61 | 20,010,986 | -0.17(-0.84%) |
Aug 11, 2014 | 20.92 | 21.00 | 20.73 | 20.78 | 20,574,726 | -0.08(-0.39%) |
Aug 08, 2014 | 20.67 | 20.87 | 20.50 | 20.86 | 26,772,074 | +0.20(+0.99%) |
Aug 07, 2014 | 20.71 | 20.93 | 20.61 | 20.66 | 26,053,072 | +0.04(+0.19%) |
Aug 06, 2014 | 20.43 | 20.71 | 20.37 | 20.62 | 26,468,306 | +0.08(+0.38%) |
Aug 05, 2014 | 20.45 | 20.57 | 20.37 | 20.54 | 28,471,972 | +0.08(+0.38%) |
Aug 04, 2014 | 20.22 | 20.49 | 20.15 | 20.47 | 31,007,506 | +0.20(+1.01%) |
Aug 01, 2014 | 20.36 | 20.41 | 20.11 | 20.26 | 33,298,188 | -0.12(-0.57%) |
Jul 31, 2014 | 20.42 | 20.47 | 20.31 | 20.38 | 29,757,124 | -0.15(-0.75%) |
Jul 30, 2014 | 20.55 | 20.67 | 20.35 | 20.53 | 23,614,556 | +0.01(+0.04%) |
Jul 29, 2014 | 20.48 | 20.59 | 20.35 | 20.52 | 31,149,020 | +0.11(+0.53%) |
Jul 28, 2014 | 20.41 | 20.48 | 20.15 | 20.42 | 24,375,950 | +0.07(+0.34%) |
Jul 25, 2014 | 20.36 | 20.48 | 20.27 | 20.35 | 29,167,636 | -0.19(-0.90%) |
Jul 24, 2014 | 20.26 | 20.64 | 20.26 | 20.53 | 42,132,064 | +0.22(+1.08%) |
Jul 23, 2014 | 20.06 | 20.34 | 20.01 | 20.31 | 35,923,860 | +0.24(+1.17%) |
Jul 22, 2014 | 20.01 | 20.17 | 19.95 | 20.08 | 26,973,228 | +0.14(+0.68%) |
Jul 21, 2014 | 19.78 | 20.00 | 19.69 | 19.94 | 25,018,176 | +0.08(+0.43%) |
Jul 18, 2014 | 19.65 | 19.92 | 19.51 | 19.86 | 33,568,868 | +0.17(+0.88%) |
Jul 17, 2014 | 19.71 | 20.00 | 19.61 | 19.68 | 56,174,104 | +0.13(+0.65%) |
Jul 16, 2014 | 19.68 | 19.74 | 19.48 | 19.56 | 34,802,580 | -0.04(-0.23%) |
Jul 15, 2014 | 19.85 | 19.86 | 19.49 | 19.60 | 24,446,154 | -0.13(-0.67%) |
Jul 14, 2014 | 19.77 | 19.79 | 19.55 | 19.73 | 24,168,460 | -0.13(-0.66%) |
Jul 11, 2014 | 19.67 | 19.99 | 19.67 | 19.87 | 36,016,484 | +0.45(+2.31%) |
Jul 10, 2014 | 19.37 | 19.50 | 19.18 | 19.42 | 21,558,906 | -0.23(-1.17%) |
Jul 09, 2014 | 19.40 | 19.65 | 19.29 | 19.65 | 21,673,018 | +0.29(+1.49%) |
Jul 08, 2014 | 19.52 | 19.58 | 19.29 | 19.36 | 33,865,712 | -0.22(-1.10%) |
Jul 07, 2014 | 19.65 | 19.66 | 19.52 | 19.57 | 18,678,714 | -0.08(-0.39%) |
Jul 03, 2014 | 19.66 | 19.65 | 19.65 | 19.65 | 28,408,256 | +0.15(+0.77%) |
Jul 02, 2014 | 19.48 | 19.60 | 19.48 | 19.50 | 24,205,064 | +0.02(+0.10%) |
Jul 01, 2014 | 19.36 | 19.54 | 19.31 | 19.48 | 22,825,608 | +0.17(+0.88%) |
Jun 30, 2014 | 19.36 | 19.36 | 19.21 | 19.31 | 27,489,042 | -0.01(-0.04%) |
Jun 27, 2014 | 19.12 | 19.36 | 19.07 | 19.32 | 28,631,082 | +0.24(+1.23%) |
Jun 26, 2014 | 19.09 | 19.16 | 18.91 | 19.08 | 20,901,990 | +0.06(+0.30%) |
Jun 25, 2014 | 18.82 | 19.09 | 18.77 | 19.02 | 23,062,190 | +0.18(+0.96%) |
Jun 24, 2014 | 19.05 | 19.09 | 18.81 | 18.84 | 29,270,486 | -0.21(-1.09%) |
Jun 23, 2014 | 19.08 | 19.16 | 18.86 | 19.05 | 24,422,534 | +0.02(+0.10%) |
Jun 20, 2014 | 19.19 | 19.19 | 18.88 | 19.03 | 48,145,792 | -0.10(-0.52%) |
Jun 19, 2014 | 19.17 | 19.21 | 19.09 | 19.13 | 30,904,924 | -0.02(-0.12%) |
Jun 18, 2014 | 18.97 | 19.19 | 18.85 | 19.16 | 23,894,280 | +0.23(+1.22%) |
Jun 17, 2014 | 18.86 | 18.99 | 18.82 | 18.92 | 22,380,072 | +0.02(+0.12%) |
Jun 16, 2014 | 18.87 | 18.97 | 18.80 | 18.90 | 19,974,914 | -0.02(-0.08%) |
Jun 13, 2014 | 18.82 | 19.01 | 18.75 | 18.92 | 23,539,808 | +0.19(+0.99%) |
Jun 12, 2014 | 18.85 | 18.95 | 18.71 | 18.73 | 34,753,348 | -0.10(-0.55%) |
Jun 11, 2014 | 18.63 | 18.86 | 18.57 | 18.84 | 39,647,564 | +0.22(+1.20%) |
Jun 10, 2014 | 18.77 | 18.83 | 18.58 | 18.61 | 93,180,136 | -0.56(-2.92%) |
Jun 06, 2014 | 19.63 | 19.63 | 19.09 | 19.17 | 55,520,196 | -0.34(-1.73%) |
Jun 05, 2014 | 19.54 | 19.54 | 19.32 | 19.51 | 31,110,512 | +0.05(+0.25%) |
Jun 04, 2014 | 19.44 | 19.57 | 19.26 | 19.46 | 17,141,870 | +0.01(+0.06%) |
Jun 03, 2014 | 19.46 | 19.64 | 19.39 | 19.45 | 22,300,858 | -0.03(-0.14%) |
Jun 02, 2014 | 19.55 | 19.65 | 19.41 | 19.48 | 19,849,800 | -0.09(-0.47%) |
May 30, 2014 | 19.42 | 19.59 | 19.21 | 19.57 | 40,022,836 | +0.23(+1.18%) |
May 29, 2014 | 19.53 | 19.59 | 19.27 | 19.34 | 43,410,460 | -0.10(-0.50%) |
May 28, 2014 | 19.96 | 19.98 | 19.40 | 19.44 | 47,662,400 | -0.53(-2.67%) |
May 27, 2014 | 20.18 | 20.18 | 19.94 | 19.97 | 26,730,432 | -0.10(-0.48%) |
May 23, 2014 | 19.95 | 20.07 | 20.07 | 20.07 | 43,879,960 | +0.29(+1.46%) |
May 22, 2014 | 20.05 | 20.08 | 19.77 | 19.78 | 23,362,822 | -0.24(-1.18%) |
May 21, 2014 | 19.62 | 20.01 | 19.40 | 20.01 | 45,082,696 | -0.03(-0.15%) |
May 20, 2014 | 20.13 | 20.14 | 19.92 | 20.04 | 16,385,379 | -0.14(-0.71%) |
May 19, 2014 | 19.96 | 20.24 | 19.92 | 20.19 | 21,293,146 | +0.15(+0.73%) |
May 16, 2014 | 19.92 | 20.24 | 19.66 | 20.04 | 47,928,120 | +0.23(+1.15%) |
May 15, 2014 | 19.75 | 19.85 | 19.54 | 19.81 | 32,488,686 | -0.11(-0.56%) |
May 14, 2014 | 19.98 | 20.09 | 19.90 | 19.92 | 28,818,548 | +0.03(+0.14%) |
May 13, 2014 | 19.83 | 19.97 | 19.77 | 19.90 | 32,761,680 | +0.10(+0.49%) |
May 12, 2014 | 19.64 | 19.82 | 19.56 | 19.80 | 33,025,754 | +0.30(+1.56%) |
May 09, 2014 | 19.48 | 19.62 | 19.41 | 19.50 | 36,783,456 | +0.11(+0.55%) |
May 08, 2014 | 19.53 | 19.75 | 19.29 | 19.39 | 33,747,608 | -0.12(-0.60%) |
May 07, 2014 | 19.60 | 19.69 | 19.20 | 19.51 | 51,377,304 | -0.15(-0.75%) |
May 06, 2014 | 20.09 | 20.09 | 19.63 | 19.65 | 37,568,816 | -0.40(-2.02%) |
May 05, 2014 | 19.98 | 20.19 | 19.89 | 20.06 | 28,245,496 | -0.00(-0.02%) |
May 02, 2014 | 19.95 | 20.26 | 19.94 | 20.06 | 31,655,242 | +0.12(+0.62%) |
May 01, 2014 | 20.07 | 20.35 | 19.93 | 19.94 | 33,114,836 | -0.05(-0.27%) |
Apr 30, 2014 | 20.04 | 20.21 | 19.63 | 19.99 | 84,008,680 | -1.05(-4.97%) |
Apr 29, 2014 | 20.80 | 21.08 | 20.60 | 21.04 | 34,433,428 | +0.35(+1.68%) |
Apr 28, 2014 | 20.88 | 20.88 | 20.42 | 20.69 | 25,136,446 | -0.03(-0.15%) |
Apr 25, 2014 | 21.05 | 21.13 | 20.62 | 20.72 | 25,003,226 | -0.43(-2.04%) |
Apr 24, 2014 | 21.40 | 21.45 | 21.00 | 21.15 | 19,877,432 | -0.04(-0.18%) |
Apr 23, 2014 | 21.42 | 21.44 | 21.08 | 21.19 | 17,076,146 | -0.20(-0.96%) |
Apr 22, 2014 | 21.17 | 21.45 | 21.05 | 21.40 | 19,256,864 | +0.21(+0.98%) |
Apr 21, 2014 | 21.20 | 21.22 | 20.95 | 21.19 | 14,895,193 | -0.02(-0.07%) |
Apr 17, 2014 | 21.01 | 21.20 | 21.20 | 21.20 | 46,284,192 | +0.11(+0.51%) |
Apr 16, 2014 | 20.91 | 21.17 | 20.80 | 21.10 | 18,497,304 | +0.30(+1.47%) |
Apr 15, 2014 | 20.78 | 20.92 | 20.41 | 20.79 | 27,716,256 | -0.03(-0.15%) |
Apr 14, 2014 | 20.73 | 20.86 | 20.56 | 20.82 | 31,042,500 | +0.20(+0.97%) |
Apr 11, 2014 | 20.79 | 21.00 | 20.57 | 20.62 | 33,010,048 | -0.24(-1.15%) |
Apr 10, 2014 | 21.22 | 21.31 | 20.80 | 20.86 | 75,724,728 | -0.70(-3.24%) |
Apr 09, 2014 | 21.18 | 21.59 | 21.16 | 21.56 | 28,077,750 | +0.42(+1.99%) |
Apr 08, 2014 | 20.74 | 21.22 | 20.59 | 21.14 | 48,532,896 | +0.71(+3.49%) |
Apr 07, 2014 | 20.85 | 20.88 | 20.39 | 20.42 | 43,429,984 | -0.41(-1.94%) |
Apr 04, 2014 | 21.28 | 21.41 | 20.78 | 20.83 | 41,372,848 | -0.22(-1.06%) |
Apr 03, 2014 | 21.23 | 21.30 | 20.94 | 21.05 | 29,159,094 | -0.34(-1.57%) |
Apr 02, 2014 | 21.66 | 21.70 | 21.33 | 21.39 | 24,441,096 | -0.23(-1.05%) |
Apr 01, 2014 | 21.44 | 21.68 | 21.37 | 21.62 | 20,575,278 | +0.31(+1.45%) |
Mar 31, 2014 | 21.48 | 21.66 | 21.30 | 21.31 | 18,388,608 | +0.02(+0.09%) |
Mar 28, 2014 | 21.39 | 21.46 | 21.12 | 21.29 | 23,006,342 | +0.00(+0.02%) |
Mar 27, 2014 | 21.39 | 21.51 | 20.92 | 21.28 | 24,353,796 | -0.16(-0.76%) |
Mar 26, 2014 | 21.92 | 21.93 | 21.40 | 21.45 | 19,393,704 | -0.28(-1.30%) |
Mar 25, 2014 | 21.93 | 22.01 | 21.50 | 21.73 | 20,938,782 | -0.08(-0.37%) |
Mar 24, 2014 | 21.99 | 22.18 | 21.67 | 21.81 | 22,815,870 | -0.16(-0.74%) |
Mar 21, 2014 | 22.09 | 22.28 | 21.90 | 21.97 | 30,457,364 | -0.06(-0.28%) |
Mar 20, 2014 | 22.06 | 22.13 | 21.85 | 22.03 | 19,408,658 | -0.07(-0.31%) |
Mar 19, 2014 | 22.23 | 22.44 | 21.98 | 22.10 | 18,250,820 | -0.21(-0.93%) |
Mar 18, 2014 | 22.24 | 22.40 | 22.09 | 22.31 | 16,134,010 | +0.16(+0.73%) |
Mar 17, 2014 | 22.33 | 22.33 | 22.01 | 22.15 | 21,760,176 | +0.26(+1.20%) |
Mar 14, 2014 | 21.86 | 22.10 | 21.76 | 21.89 | 22,084,370 | +0.02(+0.07%) |
Mar 13, 2014 | 22.49 | 22.60 | 21.78 | 21.87 | 31,831,120 | -0.49(-2.21%) |
Mar 12, 2014 | 22.06 | 22.40 | 21.98 | 22.36 | 23,243,538 | +0.17(+0.76%) |
Mar 11, 2014 | 22.55 | 22.74 | 22.17 | 22.20 | 26,501,236 | -0.26(-1.17%) |
Mar 10, 2014 | 22.60 | 22.72 | 22.38 | 22.46 | 25,286,536 | -0.32(-1.42%) |
Mar 07, 2014 | 22.93 | 22.97 | 22.62 | 22.78 | 23,589,838 | -0.09(-0.40%) |
Mar 06, 2014 | 22.75 | 23.01 | 22.70 | 22.87 | 31,169,918 | +0.17(+0.75%) |
Mar 05, 2014 | 22.77 | 23.01 | 22.68 | 22.70 | 24,681,598 | -0.08(-0.34%) |
Mar 04, 2014 | 22.75 | 22.86 | 22.66 | 22.78 | 25,809,370 | +0.29(+1.29%) |
Mar 03, 2014 | 22.33 | 22.59 | 22.16 | 22.49 | 27,192,734 | -0.18(-0.78%) |
Feb 28, 2014 | 22.55 | 23.03 | 22.51 | 22.67 | 42,421,492 | +0.17(+0.74%) |
Feb 27, 2014 | 22.10 | 22.86 | 22.03 | 22.50 | 56,517,116 | +0.39(+1.74%) |
Feb 26, 2014 | 21.69 | 22.30 | 21.67 | 22.12 | 47,823,636 | +0.46(+2.12%) |
Feb 25, 2014 | 21.71 | 21.79 | 21.45 | 21.66 | 26,617,868 | -0.06(-0.27%) |
Feb 24, 2014 | 21.18 | 21.87 | 21.06 | 21.72 | 48,939,600 | +0.66(+3.13%) |
Feb 21, 2014 | 21.28 | 21.41 | 21.05 | 21.06 | 26,940,272 | -0.14(-0.67%) |
Feb 20, 2014 | 21.12 | 21.34 | 21.12 | 21.20 | 20,683,560 | +0.08(+0.40%) |
Feb 19, 2014 | 21.34 | 21.41 | 21.07 | 21.12 | 24,995,814 | -0.16(-0.74%) |
Feb 18, 2014 | 21.16 | 21.42 | 21.03 | 21.27 | 25,444,162 | +0.15(+0.69%) |
Feb 14, 2014 | 20.90 | 21.13 | 21.13 | 21.13 | 59,584,720 | -0.06(-0.27%) |
Feb 13, 2014 | 21.01 | 21.20 | 20.87 | 21.18 | 30,548,924 | +0.03(+0.16%) |
Feb 12, 2014 | 20.93 | 21.18 | 20.89 | 21.15 | 29,743,972 | +0.20(+0.95%) |
Feb 11, 2014 | 20.85 | 21.00 | 20.62 | 20.95 | 30,051,016 | +0.21(+0.99%) |
Feb 10, 2014 | 21.01 | 21.01 | 20.61 | 20.74 | 25,069,742 | -0.31(-1.47%) |
Feb 07, 2014 | 21.00 | 21.12 | 20.77 | 21.06 | 25,274,894 | +0.08(+0.40%) |
Feb 06, 2014 | 20.70 | 21.03 | 20.64 | 20.97 | 38,953,396 | +0.33(+1.59%) |
Feb 05, 2014 | 20.17 | 20.85 | 20.07 | 20.64 | 43,445,884 | +0.24(+1.15%) |
Feb 04, 2014 | 20.27 | 20.50 | 20.24 | 20.41 | 28,441,820 | +0.20(+0.99%) |
Feb 03, 2014 | 20.50 | 20.58 | 20.10 | 20.21 | 43,600,476 | -0.31(-1.52%) |
Jan 31, 2014 | 20.29 | 20.68 | 20.17 | 20.52 | 32,040,114 | +0.01(+0.04%) |
Jan 30, 2014 | 20.29 | 20.58 | 20.23 | 20.51 | 43,021,068 | +0.38(+1.90%) |
Jan 29, 2014 | 20.37 | 20.42 | 20.08 | 20.13 | 42,928,724 | -0.37(-1.82%) |
Jan 28, 2014 | 20.48 | 20.68 | 20.39 | 20.51 | 33,477,906 | +0.11(+0.53%) |
Jan 27, 2014 | 20.75 | 20.95 | 20.36 | 20.40 | 58,149,920 | -0.57(-2.74%) |
Jan 24, 2014 | 21.04 | 21.20 | 20.78 | 20.97 | 63,738,688 | -0.22(-1.04%) |
Jan 23, 2014 | 21.49 | 21.56 | 20.83 | 21.19 | 160,271,968 | +0.20(+0.97%) |
Jan 22, 2014 | 20.77 | 21.03 | 20.74 | 20.99 | 82,346,232 | +0.10(+0.48%) |
Jan 21, 2014 | 20.83 | 20.91 | 20.64 | 20.89 | 41,337,880 | +0.37(+1.79%) |
Jan 17, 2014 | 20.60 | 20.52 | 20.52 | 20.52 | 139,961,872 | -0.21(-1.00%) |
Jan 16, 2014 | 20.74 | 20.89 | 20.68 | 20.73 | 29,194,508 | -0.02(-0.09%) |
Jan 15, 2014 | 20.43 | 20.89 | 20.43 | 20.75 | 35,925,556 | +0.32(+1.57%) |
Jan 14, 2014 | 20.31 | 20.48 | 20.22 | 20.43 | 33,294,128 | +0.16(+0.80%) |
Jan 13, 2014 | 20.10 | 20.41 | 19.98 | 20.27 | 49,393,172 | +0.15(+0.73%) |
Jan 10, 2014 | 20.02 | 20.14 | 19.71 | 20.12 | 51,986,064 | +0.03(+0.17%) |
Jan 09, 2014 | 20.35 | 20.37 | 19.99 | 20.09 | 27,293,494 | -0.12(-0.57%) |
Jan 08, 2014 | 20.43 | 20.68 | 20.12 | 20.20 | 33,790,392 | -0.19(-0.95%) |
Jan 07, 2014 | 20.21 | 20.46 | 20.05 | 20.39 | 36,467,432 | +0.42(+2.11%) |
Jan 06, 2014 | 20.21 | 20.24 | 19.75 | 19.97 | 46,099,296 | -0.57(-2.78%) |
Jan 03, 2014 | 20.86 | 20.90 | 20.52 | 20.54 | 24,864,714 | -0.26(-1.26%) |
Jan 02, 2014 | 21.20 | 21.22 | 20.79 | 20.81 | 25,847,924 | -0.36(-1.69%) |
Dec 31, 2013 | 20.85 | 21.16 | 21.16 | 21.16 | 39,208,636 | +0.33(+1.58%) |
Dec 30, 2013 | 21.00 | 21.02 | 20.76 | 20.83 | 15,844,374 | -0.07(-0.31%) |
Dec 27, 2013 | 20.83 | 21.01 | 20.73 | 20.90 | 17,170,888 | +0.05(+0.22%) |
Dec 26, 2013 | 21.14 | 21.14 | 20.72 | 20.85 | 26,674,864 | -0.43(-2.01%) |
Dec 24, 2013 | 21.12 | 21.30 | 21.12 | 21.28 | 14,310,356 | -0.05(-0.23%) |
Dec 23, 2013 | 21.10 | 21.34 | 21.06 | 21.33 | 35,008,924 | +0.28(+1.32%) |
Dec 20, 2013 | 20.61 | 21.14 | 20.59 | 21.05 | 44,667,340 | +0.46(+2.21%) |
Dec 19, 2013 | 20.46 | 20.61 | 20.22 | 20.60 | 26,469,260 | +0.10(+0.51%) |
Dec 18, 2013 | 20.40 | 20.51 | 19.89 | 20.49 | 34,246,224 | +0.21(+1.05%) |
Dec 17, 2013 | 20.14 | 20.54 | 20.06 | 20.28 | 39,330,880 | -0.20(-1.00%) |
Dec 16, 2013 | 20.19 | 20.56 | 20.06 | 20.49 | 33,873,204 | +0.60(+3.03%) |
Dec 13, 2013 | 19.92 | 20.12 | 19.83 | 19.88 | 18,983,100 | +0.07(+0.35%) |
Dec 12, 2013 | 19.77 | 20.04 | 19.75 | 19.82 | 21,059,008 | +0.00(+0.00%) |
Dec 11, 2013 | 20.01 | 20.09 | 19.79 | 19.82 | 21,290,958 | -0.21(-1.06%) |
Dec 10, 2013 | 19.92 | 20.17 | 19.91 | 20.03 | 22,781,298 | +0.09(+0.44%) |
Dec 09, 2013 | 20.06 | 20.15 | 19.89 | 19.94 | 20,460,564 | -0.12(-0.62%) |
Dec 06, 2013 | 19.95 | 20.22 | 19.94 | 20.06 | 0 | +0.23(+1.17%) |
Dec 05, 2013 | 19.70 | 19.92 | 19.61 | 19.83 | 25,510,092 | +0.12(+0.63%) |
Dec 04, 2013 | 19.78 | 19.88 | 19.48 | 19.71 | 40,079,588 | -0.32(-1.62%) |
Dec 03, 2013 | 20.00 | 20.15 | 19.78 | 20.03 | 37,487,328 | +0.22(+1.13%) |
Dec 02, 2013 | 20.14 | 20.47 | 19.76 | 19.81 | 64,272,984 | +0.32(+1.64%) |
Nov 29, 2013 | 19.20 | 19.58 | 19.18 | 19.49 | 0 | +0.47(+2.47%) |
Nov 27, 2013 | 19.01 | 19.23 | 18.96 | 19.02 | 0 | +0.21(+1.11%) |
Nov 26, 2013 | 19.00 | 19.01 | 18.54 | 18.81 | 60,692,608 | -0.11(-0.57%) |
Nov 25, 2013 | 19.56 | 19.57 | 18.70 | 18.92 | 89,431,024 | -0.50(-2.56%) |
Nov 22, 2013 | 19.39 | 19.49 | 19.36 | 19.41 | 0 | +0.05(+0.24%) |
Nov 21, 2013 | 19.58 | 19.60 | 19.26 | 19.37 | 45,474,612 | -0.07(-0.36%) |
Nov 20, 2013 | 20.24 | 20.25 | 19.23 | 19.44 | 88,791,160 | -0.67(-3.34%) |
Nov 19, 2013 | 20.22 | 20.25 | 20.04 | 20.11 | 26,584,272 | +0.02(+0.10%) |
Nov 18, 2013 | 20.19 | 20.32 | 19.95 | 20.09 | 33,000,070 | -0.20(-0.99%) |
Nov 15, 2013 | 20.45 | 20.49 | 20.18 | 20.29 | 0 | -0.11(-0.53%) |
Nov 14, 2013 | 20.48 | 20.63 | 20.32 | 20.40 | 27,264,470 | -0.06(-0.28%) |
Nov 13, 2013 | 20.29 | 20.46 | 20.24 | 20.46 | 19,843,962 | +0.08(+0.38%) |
Nov 12, 2013 | 20.08 | 20.52 | 20.04 | 20.38 | 27,817,666 | +0.00(+0.02%) |
Nov 11, 2013 | 20.30 | 20.47 | 20.25 | 20.37 | 17,812,274 | -0.07(-0.34%) |
Nov 08, 2013 | 20.38 | 20.51 | 20.24 | 20.44 | 0 | +0.17(+0.82%) |
Nov 07, 2013 | 20.64 | 20.77 | 20.18 | 20.28 | 25,079,172 | -0.27(-1.33%) |
Nov 06, 2013 | 19.89 | 20.76 | 19.72 | 20.55 | 65,014,972 | +0.85(+4.31%) |
Nov 05, 2013 | 19.78 | 19.80 | 19.49 | 19.70 | 29,338,838 | -0.11(-0.56%) |
Nov 04, 2013 | 20.05 | 20.17 | 19.79 | 19.82 | 22,874,346 | -0.22(-1.10%) |
Nov 01, 2013 | 20.42 | 20.44 | 20.00 | 20.04 | 0 | -0.30(-1.46%) |
Oct 31, 2013 | 20.34 | 20.42 | 20.15 | 20.33 | 23,387,744 | -0.01(-0.03%) |
Oct 30, 2013 | 20.64 | 20.64 | 20.26 | 20.34 | 22,514,472 | -0.24(-1.15%) |
Oct 29, 2013 | 20.17 | 20.59 | 20.09 | 20.58 | 31,749,806 | +0.53(+2.64%) |
Oct 28, 2013 | 19.98 | 20.17 | 19.85 | 20.05 | 22,117,610 | +0.13(+0.65%) |
Oct 25, 2013 | 20.29 | 20.41 | 19.69 | 19.92 | 0 | -0.27(-1.35%) |
Oct 24, 2013 | 20.09 | 20.25 | 20.00 | 20.19 | 25,099,584 | +0.23(+1.18%) |
Oct 23, 2013 | 19.96 | 20.17 | 19.89 | 19.95 | 21,643,984 | -0.04(-0.19%) |
Oct 22, 2013 | 20.18 | 20.20 | 19.89 | 19.99 | 28,878,968 | -0.04(-0.21%) |
Oct 21, 2013 | 20.22 | 20.29 | 19.90 | 20.04 | 36,927,348 | -0.10(-0.50%) |
Oct 18, 2013 | 19.90 | 20.32 | 19.46 | 20.14 | 79,393,256 | +0.32(+1.60%) |
Oct 17, 2013 | 19.41 | 20.01 | 19.38 | 19.82 | 89,036,392 | -0.83(-4.00%) |
Oct 16, 2013 | 21.00 | 21.00 | 20.51 | 20.64 | 47,910,584 | -0.17(-0.83%) |
Oct 15, 2013 | 21.06 | 21.14 | 20.76 | 20.82 | 23,101,782 | -0.31(-1.46%) |
Oct 14, 2013 | 20.87 | 21.13 | 20.78 | 21.13 | 15,609,898 | +0.15(+0.74%) |
Oct 11, 2013 | 20.66 | 21.13 | 20.63 | 20.97 | 0 | +0.37(+1.78%) |
Oct 10, 2013 | 20.40 | 20.66 | 20.28 | 20.61 | 22,847,788 | +0.42(+2.08%) |
Oct 09, 2013 | 20.49 | 20.53 | 20.09 | 20.19 | 23,575,870 | -0.25(-1.21%) |
Oct 08, 2013 | 21.03 | 21.06 | 20.30 | 20.43 | 23,916,006 | -0.62(-2.93%) |
Oct 07, 2013 | 21.18 | 21.38 | 21.03 | 21.05 | 13,782,913 | -0.39(-1.82%) |
Oct 04, 2013 | 21.24 | 21.52 | 21.15 | 21.44 | 0 | +0.26(+1.22%) |
Oct 03, 2013 | 21.41 | 21.51 | 21.02 | 21.18 | 17,351,450 | -0.28(-1.29%) |
Oct 02, 2013 | 21.44 | 21.49 | 21.26 | 21.46 | 16,345,725 | -0.13(-0.61%) |
Oct 01, 2013 | 21.47 | 21.70 | 21.44 | 21.59 | 15,025,300 | +0.07(+0.31%) |
Sep 30, 2013 | 21.32 | 21.63 | 21.22 | 21.52 | 20,923,446 | +0.01(+0.03%) |
Sep 27, 2013 | 21.64 | 21.72 | 21.47 | 21.52 | 0 | -0.33(-1.52%) |
Sep 26, 2013 | 21.07 | 21.95 | 21.01 | 21.85 | 36,016,868 | +0.94(+4.48%) |
Sep 25, 2013 | 21.22 | 21.28 | 20.84 | 20.91 | 19,454,250 | -0.37(-1.74%) |
Sep 24, 2013 | 21.22 | 21.40 | 21.08 | 21.28 | 17,027,794 | +0.16(+0.75%) |
Sep 23, 2013 | 21.22 | 21.33 | 20.94 | 21.12 | 18,744,938 | -0.07(-0.35%) |
Sep 20, 2013 | 21.06 | 21.31 | 21.04 | 21.20 | 0 | +0.19(+0.92%) |
Sep 19, 2013 | 21.21 | 21.25 | 20.88 | 21.00 | 16,361,577 | -0.09(-0.42%) |
Sep 18, 2013 | 20.95 | 21.12 | 20.74 | 21.09 | 26,730,660 | +0.02(+0.09%) |
Sep 17, 2013 | 20.81 | 21.24 | 20.78 | 21.07 | 26,818,488 | +0.38(+1.83%) |
Sep 16, 2013 | 21.04 | 21.07 | 20.61 | 20.69 | 18,132,162 | -0.07(-0.32%) |
Sep 13, 2013 | 20.90 | 20.91 | 20.60 | 20.76 | 0 | -0.08(-0.40%) |
Sep 12, 2013 | 21.01 | 21.07 | 20.64 | 20.84 | 20,575,442 | -0.09(-0.45%) |
Sep 11, 2013 | 20.44 | 21.01 | 20.44 | 20.94 | 25,924,988 | +0.30(+1.48%) |
Sep 10, 2013 | 20.46 | 20.65 | 20.43 | 20.63 | 22,645,052 | +0.32(+1.56%) |
Sep 09, 2013 | 20.36 | 20.56 | 20.10 | 20.32 | 23,167,486 | -0.06(-0.30%) |
Sep 06, 2013 | 20.26 | 20.54 | 20.17 | 20.38 | 0 | +0.34(+1.69%) |
Sep 05, 2013 | 19.86 | 20.15 | 19.78 | 20.04 | 17,506,082 | +0.19(+0.97%) |
Sep 04, 2013 | 19.58 | 19.92 | 19.45 | 19.85 | 24,625,266 | +0.44(+2.25%) |