Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 32.69 | 33.02 | 32.24 | 32.71 | 13,469,798 | +0.08(+0.24%) |
Apr 29, 2014 | 31.99 | 32.64 | 31.86 | 32.63 | 11,299,294 | +0.80(+2.51%) |
Apr 28, 2014 | 32.15 | 32.57 | 31.20 | 31.83 | 14,235,848 | -0.20(-0.64%) |
Apr 25, 2014 | 32.42 | 32.51 | 31.78 | 32.03 | 11,626,268 | -0.59(-1.80%) |
Apr 24, 2014 | 32.99 | 33.27 | 32.27 | 32.62 | 18,616,800 | -0.32(-0.97%) |
Apr 23, 2014 | 32.74 | 33.22 | 31.97 | 32.94 | 24,787,584 | +1.90(+6.12%) |
Apr 22, 2014 | 30.36 | 31.31 | 30.35 | 31.04 | 15,845,212 | +0.90(+2.98%) |
Apr 21, 2014 | 29.82 | 30.27 | 29.53 | 30.14 | 10,003,391 | +0.16(+0.53%) |
Apr 17, 2014 | 29.85 | 29.98 | 29.98 | 29.98 | 14,808,593 | +0.12(+0.42%) |
Apr 16, 2014 | 28.62 | 29.96 | 28.57 | 29.86 | 15,934,841 | +1.52(+5.36%) |
Apr 15, 2014 | 28.24 | 28.80 | 27.12 | 28.34 | 21,690,478 | +0.16(+0.57%) |
Apr 14, 2014 | 29.18 | 29.31 | 27.65 | 28.18 | 17,581,736 | -0.70(-2.43%) |
Apr 11, 2014 | 29.20 | 30.05 | 28.66 | 28.88 | 14,279,812 | -0.44(-1.48%) |
Apr 10, 2014 | 31.17 | 31.21 | 29.31 | 29.32 | 16,476,815 | -1.53(-4.95%) |
Apr 09, 2014 | 29.96 | 30.92 | 29.69 | 30.84 | 10,757,600 | +1.08(+3.64%) |
Apr 08, 2014 | 30.11 | 30.44 | 28.78 | 29.76 | 18,191,982 | -0.43(-1.41%) |
Apr 07, 2014 | 30.65 | 31.41 | 29.92 | 30.19 | 15,435,168 | -0.55(-1.79%) |
Apr 04, 2014 | 31.70 | 31.71 | 30.62 | 30.74 | 10,536,349 | -0.68(-2.15%) |
Apr 03, 2014 | 31.73 | 32.03 | 31.06 | 31.41 | 10,024,985 | -0.29(-0.92%) |
Apr 02, 2014 | 31.89 | 32.43 | 31.55 | 31.71 | 13,531,307 | -0.04(-0.14%) |
Apr 01, 2014 | 31.02 | 31.78 | 31.01 | 31.75 | 13,094,073 | +0.98(+3.17%) |
Mar 31, 2014 | 29.97 | 31.00 | 29.97 | 30.77 | 11,500,085 | +0.99(+3.34%) |
Mar 28, 2014 | 30.32 | 30.81 | 29.76 | 29.78 | 11,749,471 | -0.53(-1.76%) |
Mar 27, 2014 | 30.11 | 30.45 | 29.28 | 30.31 | 13,457,164 | +0.15(+0.50%) |
Mar 26, 2014 | 30.64 | 30.68 | 30.12 | 30.16 | 13,562,320 | -0.42(-1.37%) |
Mar 25, 2014 | 29.72 | 30.65 | 29.72 | 30.58 | 12,997,473 | +0.99(+3.33%) |
Mar 24, 2014 | 29.41 | 29.78 | 28.88 | 29.59 | 12,711,488 | +0.52(+1.80%) |
Mar 21, 2014 | 30.26 | 30.26 | 29.07 | 29.07 | 24,862,168 | -0.81(-2.71%) |
Mar 20, 2014 | 30.02 | 30.12 | 29.57 | 29.88 | 7,879,454 | -0.08(-0.27%) |
Mar 19, 2014 | 30.28 | 30.48 | 29.60 | 29.96 | 10,314,788 | -0.30(-1.00%) |
Mar 18, 2014 | 30.63 | 30.71 | 30.24 | 30.26 | 9,963,454 | -0.12(-0.38%) |
Mar 17, 2014 | 30.71 | 30.71 | 29.97 | 30.37 | 10,331,289 | +0.07(+0.23%) |
Mar 14, 2014 | 29.74 | 30.76 | 29.53 | 30.30 | 13,381,900 | +0.48(+1.61%) |
Mar 13, 2014 | 30.87 | 30.89 | 29.57 | 29.82 | 15,018,930 | -0.82(-2.67%) |
Mar 12, 2014 | 30.73 | 30.94 | 30.38 | 30.64 | 11,207,185 | -0.37(-1.20%) |
Mar 11, 2014 | 31.14 | 31.48 | 30.88 | 31.01 | 11,232,617 | -0.22(-0.71%) |
Mar 10, 2014 | 31.39 | 31.81 | 30.83 | 31.24 | 12,040,675 | -0.17(-0.54%) |
Mar 07, 2014 | 31.72 | 31.84 | 30.91 | 31.40 | 13,319,466 | -0.01(-0.03%) |
Mar 06, 2014 | 31.14 | 31.60 | 31.11 | 31.41 | 13,537,992 | +0.58(+1.87%) |
Mar 05, 2014 | 30.95 | 31.22 | 30.74 | 30.84 | 12,724,571 | +0.24(+0.78%) |
Mar 04, 2014 | 29.75 | 30.84 | 29.74 | 30.60 | 15,275,107 | +1.65(+5.71%) |
Mar 03, 2014 | 28.77 | 29.07 | 28.33 | 28.94 | 16,223,976 | -0.55(-1.87%) |
Feb 28, 2014 | 29.25 | 29.71 | 29.01 | 29.49 | 12,233,980 | -0.10(-0.33%) |
Feb 27, 2014 | 29.65 | 30.15 | 29.56 | 29.59 | 12,212,336 | -0.17(-0.57%) |
Feb 26, 2014 | 29.72 | 29.97 | 29.39 | 29.76 | 13,210,183 | +0.24(+0.81%) |
Feb 25, 2014 | 28.97 | 29.75 | 28.97 | 29.52 | 17,259,524 | +0.70(+2.43%) |
Feb 24, 2014 | 28.48 | 29.07 | 28.21 | 28.82 | 12,656,287 | +0.61(+2.17%) |
Feb 21, 2014 | 28.31 | 28.59 | 28.16 | 28.21 | 10,846,431 | -0.07(-0.25%) |
Feb 20, 2014 | 27.16 | 28.32 | 27.13 | 28.28 | 13,678,107 | +1.13(+4.15%) |
Feb 19, 2014 | 27.37 | 27.57 | 27.03 | 27.15 | 11,885,727 | -0.26(-0.94%) |
Feb 18, 2014 | 27.80 | 28.00 | 27.40 | 27.41 | 11,764,257 | -0.37(-1.34%) |
Feb 14, 2014 | 27.65 | 27.78 | 27.78 | 27.78 | 7,905,720 | -0.01(-0.03%) |
Feb 13, 2014 | 27.29 | 27.92 | 26.97 | 27.79 | 9,833,441 | +0.20(+0.71%) |
Feb 12, 2014 | 27.93 | 27.93 | 27.28 | 27.59 | 10,756,535 | -0.25(-0.89%) |
Feb 11, 2014 | 27.74 | 27.87 | 27.14 | 27.84 | 14,112,949 | +0.18(+0.64%) |
Feb 10, 2014 | 28.14 | 28.19 | 27.42 | 27.66 | 12,127,542 | -0.39(-1.39%) |
Feb 07, 2014 | 27.77 | 28.23 | 27.55 | 28.05 | 14,587,268 | +0.67(+2.46%) |
Feb 06, 2014 | 26.60 | 27.78 | 26.42 | 27.38 | 10,672,894 | +0.77(+2.90%) |
Feb 05, 2014 | 26.29 | 26.68 | 25.81 | 26.61 | 15,672,888 | +0.07(+0.27%) |
Feb 04, 2014 | 26.59 | 26.62 | 25.94 | 26.54 | 16,289,329 | +0.50(+1.91%) |
Feb 03, 2014 | 27.16 | 27.30 | 25.90 | 26.04 | 18,927,972 | -1.09(-4.02%) |
Jan 31, 2014 | 26.76 | 27.34 | 26.59 | 27.13 | 12,908,965 | +0.03(+0.10%) |
Jan 30, 2014 | 26.99 | 27.36 | 26.84 | 27.11 | 11,304,995 | +0.59(+2.21%) |
Jan 29, 2014 | 26.98 | 27.73 | 26.40 | 26.52 | 18,468,090 | -0.87(-3.17%) |
Jan 28, 2014 | 27.11 | 27.93 | 27.07 | 27.39 | 13,443,755 | +0.27(+1.01%) |
Jan 27, 2014 | 27.67 | 28.00 | 26.29 | 27.11 | 21,587,628 | -0.46(-1.67%) |
Jan 24, 2014 | 28.39 | 28.64 | 27.44 | 27.58 | 16,804,272 | -1.23(-4.28%) |
Jan 23, 2014 | 28.85 | 28.97 | 28.45 | 28.81 | 15,109,353 | -0.30(-1.04%) |
Jan 22, 2014 | 28.70 | 29.18 | 28.62 | 29.11 | 13,004,584 | +0.67(+2.37%) |
Jan 21, 2014 | 28.71 | 28.93 | 28.05 | 28.44 | 20,240,756 | +0.90(+3.25%) |
Jan 17, 2014 | 27.72 | 27.54 | 27.54 | 27.54 | 17,849,808 | -0.45(-1.62%) |
Jan 16, 2014 | 27.89 | 28.13 | 27.77 | 27.99 | 8,417,770 | +0.07(+0.25%) |
Jan 15, 2014 | 28.37 | 28.37 | 27.55 | 27.92 | 20,402,418 | -0.45(-1.59%) |
Jan 14, 2014 | 27.55 | 28.43 | 27.50 | 28.37 | 16,107,811 | +0.97(+3.52%) |
Jan 13, 2014 | 28.16 | 28.17 | 27.36 | 27.41 | 17,050,914 | -0.49(-1.75%) |
Jan 10, 2014 | 27.65 | 27.90 | 27.18 | 27.89 | 14,896,585 | +0.36(+1.32%) |
Jan 09, 2014 | 27.07 | 27.99 | 26.95 | 27.53 | 21,084,574 | +1.12(+4.23%) |
Jan 08, 2014 | 25.50 | 26.68 | 25.36 | 26.41 | 20,208,090 | +0.90(+3.54%) |
Jan 07, 2014 | 26.10 | 26.29 | 25.34 | 25.51 | 14,710,712 | -0.45(-1.74%) |
Jan 06, 2014 | 26.09 | 26.41 | 25.75 | 25.96 | 17,797,478 | +0.05(+0.20%) |
Jan 03, 2014 | 25.15 | 26.02 | 25.03 | 25.91 | 21,564,234 | +1.36(+5.52%) |
Jan 02, 2014 | 24.16 | 24.86 | 24.16 | 24.55 | 13,199,907 | +0.20(+0.84%) |
Dec 31, 2013 | 24.14 | 24.35 | 24.35 | 24.35 | 10,325,406 | +0.25(+1.03%) |
Dec 30, 2013 | 23.88 | 24.27 | 23.84 | 24.10 | 8,540,263 | +0.14(+0.59%) |
Dec 27, 2013 | 24.70 | 24.72 | 23.81 | 23.96 | 11,238,992 | -0.75(-3.05%) |
Dec 26, 2013 | 24.70 | 24.80 | 24.46 | 24.71 | 6,899,504 | +0.04(+0.14%) |
Dec 24, 2013 | 24.38 | 24.75 | 24.38 | 24.68 | 5,527,076 | +0.24(+0.98%) |
Dec 23, 2013 | 24.62 | 24.72 | 24.34 | 24.44 | 8,421,613 | +0.02(+0.07%) |
Dec 20, 2013 | 24.43 | 24.74 | 24.22 | 24.42 | 21,301,844 | +0.04(+0.15%) |
Dec 19, 2013 | 24.27 | 24.57 | 24.21 | 24.38 | 12,565,820 | +0.35(+1.48%) |
Dec 18, 2013 | 23.81 | 24.13 | 23.40 | 24.03 | 18,547,070 | +0.15(+0.63%) |
Dec 17, 2013 | 24.77 | 24.78 | 23.84 | 23.88 | 19,799,812 | -0.87(-3.51%) |
Dec 16, 2013 | 25.47 | 25.50 | 24.66 | 24.75 | 12,686,728 | -0.40(-1.59%) |
Dec 13, 2013 | 25.14 | 25.51 | 25.04 | 25.15 | 12,472,583 | +0.14(+0.57%) |
Dec 12, 2013 | 24.62 | 25.19 | 24.60 | 25.01 | 13,036,836 | +0.49(+1.99%) |
Dec 11, 2013 | 25.57 | 25.75 | 24.51 | 24.52 | 18,886,764 | -0.98(-3.86%) |
Dec 10, 2013 | 25.55 | 25.81 | 25.32 | 25.50 | 11,990,736 | -0.10(-0.38%) |
Dec 09, 2013 | 25.06 | 25.66 | 25.00 | 25.60 | 12,977,094 | +0.58(+2.30%) |
Dec 06, 2013 | 25.15 | 25.42 | 24.92 | 25.02 | 12,786,158 | +0.26(+1.04%) |
Dec 05, 2013 | 24.49 | 24.83 | 24.48 | 24.77 | 15,339,947 | +0.29(+1.20%) |
Dec 04, 2013 | 24.81 | 24.83 | 24.20 | 24.47 | 17,959,006 | -0.39(-1.57%) |
Dec 03, 2013 | 25.66 | 25.68 | 24.68 | 24.86 | 19,785,294 | -0.84(-3.28%) |
Dec 02, 2013 | 25.71 | 26.08 | 25.63 | 25.71 | 10,042,171 | +0.02(+0.07%) |
Nov 29, 2013 | 26.08 | 26.09 | 25.58 | 25.69 | 6,305,386 | -0.32(-1.23%) |
Nov 27, 2013 | 25.86 | 26.08 | 25.71 | 26.01 | 10,356,884 | +0.27(+1.03%) |
Nov 26, 2013 | 25.86 | 25.92 | 25.48 | 25.74 | 12,354,180 | -0.12(-0.45%) |
Nov 25, 2013 | 25.71 | 26.05 | 25.46 | 25.86 | 16,397,238 | +0.51(+1.99%) |
Nov 22, 2013 | 25.04 | 25.62 | 25.04 | 25.35 | 16,566,660 | +0.50(+2.00%) |
Nov 21, 2013 | 24.69 | 24.93 | 24.57 | 24.85 | 9,576,933 | +0.29(+1.19%) |
Nov 20, 2013 | 24.81 | 24.89 | 24.30 | 24.56 | 14,036,976 | -0.12(-0.50%) |
Nov 19, 2013 | 24.96 | 25.48 | 24.67 | 24.69 | 15,680,891 | -0.24(-0.96%) |
Nov 18, 2013 | 25.06 | 25.44 | 24.86 | 24.93 | 15,378,382 | +0.00(+0.00%) |
Nov 15, 2013 | 24.83 | 24.99 | 24.63 | 24.93 | 11,855,440 | +0.16(+0.64%) |
Nov 14, 2013 | 24.72 | 24.99 | 24.54 | 24.77 | 11,901,358 | -0.16(-0.64%) |
Nov 12, 2013 | 24.32 | 25.24 | 24.31 | 24.93 | 33,456,626 | +0.58(+2.37%) |
Nov 11, 2013 | 24.10 | 24.43 | 24.05 | 24.35 | 8,877,692 | +0.51(+2.16%) |
Nov 08, 2013 | 23.61 | 24.49 | 23.60 | 23.84 | 19,977,426 | +0.19(+0.79%) |
Nov 07, 2013 | 23.94 | 24.28 | 23.58 | 23.65 | 15,014,931 | -0.18(-0.74%) |
Nov 06, 2013 | 24.52 | 24.55 | 23.73 | 23.83 | 15,090,140 | -0.51(-2.11%) |
Nov 05, 2013 | 24.55 | 24.56 | 24.03 | 24.34 | 15,523,016 | +0.02(+0.07%) |
Nov 04, 2013 | 24.05 | 24.63 | 23.94 | 24.32 | 19,701,320 | +0.71(+3.00%) |
Nov 01, 2013 | 23.40 | 23.83 | 23.04 | 23.61 | 15,470,605 | +0.28(+1.21%) |
Oct 31, 2013 | 23.41 | 23.54 | 23.22 | 23.33 | 11,469,918 | -0.09(-0.38%) |
Oct 30, 2013 | 23.52 | 23.63 | 22.99 | 23.42 | 13,837,350 | +0.11(+0.49%) |
Oct 29, 2013 | 23.30 | 23.60 | 23.21 | 23.30 | 10,867,404 | +0.19(+0.80%) |
Oct 28, 2013 | 23.37 | 23.38 | 22.98 | 23.12 | 10,163,634 | -0.15(-0.65%) |
Oct 25, 2013 | 23.26 | 23.60 | 23.04 | 23.27 | 14,759,279 | -0.01(-0.04%) |
Oct 24, 2013 | 22.86 | 23.41 | 22.70 | 23.28 | 20,637,128 | +0.63(+2.77%) |
Oct 23, 2013 | 22.50 | 22.95 | 22.37 | 22.65 | 14,276,910 | +0.11(+0.47%) |
Oct 22, 2013 | 22.61 | 23.21 | 22.34 | 22.54 | 25,579,578 | +0.71(+3.24%) |
Oct 21, 2013 | 22.29 | 22.31 | 21.63 | 21.84 | 14,486,935 | -0.28(-1.28%) |
Oct 18, 2013 | 22.08 | 22.26 | 21.95 | 22.12 | 12,965,585 | +0.19(+0.89%) |
Oct 17, 2013 | 21.56 | 22.02 | 21.56 | 21.92 | 14,299,365 | +0.33(+1.52%) |
Oct 16, 2013 | 21.38 | 21.68 | 21.12 | 21.60 | 12,165,690 | +0.35(+1.67%) |
Oct 15, 2013 | 21.31 | 21.46 | 21.08 | 21.24 | 13,188,530 | -0.08(-0.37%) |
Oct 14, 2013 | 21.40 | 21.54 | 21.02 | 21.32 | 20,773,758 | -0.26(-1.19%) |
Oct 11, 2013 | 21.74 | 21.92 | 21.38 | 21.58 | 14,025,697 | -0.10(-0.45%) |
Oct 10, 2013 | 21.79 | 22.06 | 21.56 | 21.68 | 14,111,186 | +0.23(+1.07%) |
Oct 09, 2013 | 21.48 | 21.71 | 20.98 | 21.45 | 12,373,289 | +0.02(+0.08%) |
Oct 08, 2013 | 21.90 | 21.95 | 21.27 | 21.43 | 14,140,320 | -0.55(-2.49%) |
Oct 07, 2013 | 22.07 | 22.19 | 21.94 | 21.98 | 9,560,358 | -0.30(-1.35%) |
Oct 04, 2013 | 21.84 | 22.49 | 21.71 | 22.28 | 19,673,082 | +0.57(+2.65%) |
Oct 03, 2013 | 21.66 | 21.84 | 21.14 | 21.70 | 19,142,282 | +0.26(+1.20%) |
Oct 02, 2013 | 21.71 | 21.91 | 21.32 | 21.45 | 24,453,030 | +0.04(+0.17%) |
Oct 01, 2013 | 20.94 | 21.42 | 20.90 | 21.41 | 17,080,354 | +0.57(+2.72%) |
Sep 27, 2013 | 20.68 | 21.18 | 20.43 | 20.85 | 18,147,656 | -0.39(-1.83%) |
Sep 26, 2013 | 21.04 | 21.24 | 20.91 | 21.23 | 14,090,114 | +0.18(+0.84%) |
Sep 25, 2013 | 21.05 | 21.08 | 20.58 | 21.06 | 13,304,461 | +0.04(+0.21%) |
Sep 24, 2013 | 20.56 | 21.31 | 20.56 | 21.01 | 12,568,008 | +0.39(+1.89%) |
Sep 23, 2013 | 20.62 | 20.79 | 20.47 | 20.62 | 11,062,681 | +0.02(+0.09%) |
Sep 20, 2013 | 20.85 | 20.98 | 20.56 | 20.61 | 16,482,315 | -0.13(-0.64%) |
Sep 19, 2013 | 20.62 | 20.86 | 20.41 | 20.74 | 10,630,407 | +0.12(+0.60%) |
Sep 18, 2013 | 20.34 | 20.83 | 20.26 | 20.62 | 19,869,280 | -0.01(-0.04%) |
Sep 17, 2013 | 20.93 | 20.97 | 20.40 | 20.62 | 16,127,376 | +0.15(+0.73%) |
Sep 16, 2013 | 20.39 | 20.85 | 20.18 | 20.47 | 24,445,378 | +0.60(+3.03%) |
Sep 13, 2013 | 19.63 | 19.98 | 19.59 | 19.87 | 16,978,240 | +0.27(+1.35%) |
Sep 12, 2013 | 19.75 | 19.85 | 19.53 | 19.61 | 29,489,908 | -0.22(-1.12%) |
Sep 11, 2013 | 19.84 | 20.08 | 19.72 | 19.83 | 31,496,010 | -0.19(-0.93%) |
Sep 10, 2013 | 19.55 | 20.46 | 19.43 | 20.01 | 233,299,952 | +0.77(+4.00%) |
Sep 09, 2013 | 18.44 | 19.27 | 18.36 | 19.24 | 55,011,956 | +1.65(+9.40%) |
Sep 06, 2013 | 18.14 | 18.23 | 17.47 | 17.59 | 13,881,878 | -0.32(-1.78%) |
Sep 05, 2013 | 17.98 | 18.34 | 17.86 | 17.91 | 10,403,964 | -0.05(-0.30%) |
Sep 04, 2013 | 17.84 | 18.08 | 17.69 | 17.96 | 14,167,927 | +0.42(+2.37%) |
Sep 03, 2013 | 17.73 | 18.09 | 17.31 | 17.55 | 18,411,588 | +0.10(+0.56%) |
Aug 30, 2013 | 17.42 | 17.82 | 17.32 | 17.45 | 14,608,711 | +0.08(+0.46%) |
Aug 29, 2013 | 17.35 | 17.69 | 17.10 | 17.37 | 14,647,314 | +0.45(+2.67%) |
Aug 28, 2013 | 16.87 | 17.00 | 16.73 | 16.92 | 11,574,603 | +0.02(+0.10%) |
Aug 27, 2013 | 17.35 | 17.39 | 16.67 | 16.90 | 22,531,218 | -1.03(-5.72%) |
Aug 26, 2013 | 17.81 | 18.13 | 17.56 | 17.93 | 11,727,947 | +0.13(+0.75%) |
Aug 23, 2013 | 17.94 | 18.07 | 17.73 | 17.79 | 7,137,918 | -0.11(-0.64%) |
Aug 22, 2013 | 17.41 | 18.04 | 17.41 | 17.91 | 14,917,516 | +0.61(+3.53%) |
Aug 21, 2013 | 17.04 | 17.48 | 16.95 | 17.30 | 14,338,840 | +0.33(+1.93%) |
Aug 20, 2013 | 17.08 | 17.23 | 16.79 | 16.97 | 15,422,089 | +0.05(+0.31%) |
Aug 19, 2013 | 17.48 | 17.50 | 16.81 | 16.92 | 9,425,121 | -0.62(-3.53%) |
Aug 16, 2013 | 17.33 | 17.85 | 17.27 | 17.54 | 13,006,162 | +0.27(+1.54%) |
Aug 15, 2013 | 16.87 | 17.47 | 16.76 | 17.27 | 19,841,050 | +0.43(+2.57%) |
Aug 14, 2013 | 17.07 | 17.18 | 16.58 | 16.84 | 34,531,440 | -0.45(-2.61%) |
Aug 13, 2013 | 18.70 | 18.85 | 16.39 | 17.29 | 81,340,680 | -1.32(-7.08%) |
Aug 12, 2013 | 18.14 | 18.65 | 18.09 | 18.61 | 9,322,713 | +0.42(+2.29%) |
Aug 09, 2013 | 18.65 | 18.66 | 18.17 | 18.19 | 7,526,763 | -0.43(-2.33%) |
Aug 08, 2013 | 18.78 | 18.88 | 18.55 | 18.63 | 7,508,466 | +0.07(+0.38%) |
Aug 07, 2013 | 18.53 | 18.65 | 18.14 | 18.55 | 6,519,281 | +0.05(+0.29%) |
Aug 06, 2013 | 19.15 | 19.18 | 18.49 | 18.50 | 7,830,149 | -0.64(-3.36%) |
Aug 05, 2013 | 19.27 | 19.37 | 19.02 | 19.15 | 5,277,267 | -0.21(-1.09%) |
Aug 02, 2013 | 19.37 | 19.42 | 19.17 | 19.36 | 7,624,929 | -0.09(-0.45%) |
Aug 01, 2013 | 18.99 | 19.45 | 18.87 | 19.45 | 11,271,214 | +0.72(+3.86%) |
Jul 31, 2013 | 18.81 | 18.91 | 18.63 | 18.72 | 6,445,991 | +0.04(+0.19%) |
Jul 30, 2013 | 18.94 | 18.96 | 18.50 | 18.69 | 8,459,049 | -0.11(-0.61%) |
Jul 29, 2013 | 19.24 | 19.41 | 18.71 | 18.80 | 8,883,038 | -0.51(-2.65%) |
Jul 26, 2013 | 18.76 | 19.39 | 18.65 | 19.31 | 10,070,501 | +0.37(+1.96%) |
Jul 25, 2013 | 18.49 | 18.96 | 18.31 | 18.94 | 14,239,750 | +0.60(+3.27%) |
Jul 24, 2013 | 18.59 | 19.08 | 18.27 | 18.34 | 20,383,054 | +0.31(+1.71%) |
Jul 23, 2013 | 18.04 | 18.12 | 17.69 | 18.03 | 9,943,255 | +0.07(+0.39%) |
Jul 22, 2013 | 17.80 | 17.98 | 17.71 | 17.96 | 5,633,009 | +0.07(+0.39%) |
Jul 19, 2013 | 17.88 | 18.01 | 17.66 | 17.89 | 8,412,927 | -0.24(-1.31%) |
Jul 18, 2013 | 17.64 | 18.25 | 17.64 | 18.13 | 17,335,940 | +0.59(+3.34%) |
Jul 17, 2013 | 17.03 | 17.81 | 17.03 | 17.54 | 12,291,823 | +0.53(+3.14%) |
Jul 16, 2013 | 17.20 | 17.28 | 16.93 | 17.01 | 6,197,675 | -0.13(-0.77%) |
Jul 15, 2013 | 17.15 | 17.36 | 16.95 | 17.14 | 7,483,566 | +0.13(+0.78%) |
Jul 12, 2013 | 16.65 | 17.10 | 16.57 | 17.01 | 9,979,963 | +0.38(+2.28%) |
Jul 11, 2013 | 16.81 | 16.85 | 16.27 | 16.63 | 11,250,810 | +0.14(+0.86%) |
Jul 10, 2013 | 17.07 | 17.32 | 16.33 | 16.49 | 17,797,556 | -0.56(-3.26%) |
Jul 09, 2013 | 16.91 | 17.26 | 16.78 | 17.05 | 6,961,501 | +0.26(+1.58%) |
Jul 08, 2013 | 16.89 | 16.98 | 16.71 | 16.78 | 5,349,850 | +0.03(+0.16%) |
Jul 05, 2013 | 16.61 | 16.91 | 16.50 | 16.76 | 7,558,763 | +0.52(+3.20%) |
Jul 03, 2013 | 16.52 | 16.67 | 16.14 | 16.24 | 7,459,085 | -0.51(-3.05%) |
Jul 02, 2013 | 17.07 | 17.13 | 16.46 | 16.75 | 9,867,574 | -0.33(-1.91%) |
Jul 01, 2013 | 16.58 | 17.40 | 16.58 | 17.07 | 15,039,051 | +0.57(+3.47%) |
Jun 28, 2013 | 16.41 | 16.64 | 16.32 | 16.50 | 8,489,172 | +0.26(+1.63%) |
Jun 26, 2013 | 16.09 | 16.25 | 15.95 | 16.24 | 5,523,497 | +0.23(+1.43%) |
Jun 25, 2013 | 15.49 | 16.08 | 15.49 | 16.01 | 10,232,386 | +0.70(+4.55%) |
Jun 24, 2013 | 15.95 | 15.95 | 15.25 | 15.31 | 13,715,671 | -0.81(-5.03%) |
Jun 21, 2013 | 16.35 | 16.46 | 15.71 | 16.12 | 11,693,889 | -0.11(-0.71%) |
Jun 20, 2013 | 16.29 | 16.46 | 16.08 | 16.24 | 12,799,360 | -0.25(-1.50%) |
Jun 19, 2013 | 16.75 | 16.79 | 16.48 | 16.48 | 5,385,804 | -0.25(-1.48%) |
Jun 18, 2013 | 16.58 | 16.80 | 16.44 | 16.73 | 5,972,674 | +0.13(+0.80%) |
Jun 17, 2013 | 16.73 | 16.80 | 16.39 | 16.60 | 10,015,533 | -0.03(-0.16%) |
Jun 14, 2013 | 16.43 | 16.72 | 16.34 | 16.62 | 11,848,285 | +0.12(+0.75%) |
Jun 13, 2013 | 15.95 | 16.58 | 15.79 | 16.50 | 14,030,094 | +0.56(+3.54%) |
Jun 12, 2013 | 16.47 | 16.58 | 15.88 | 15.94 | 7,233,845 | -0.40(-2.43%) |
Jun 11, 2013 | 16.11 | 16.52 | 15.93 | 16.33 | 9,307,593 | -0.06(-0.38%) |
Jun 10, 2013 | 16.29 | 16.48 | 16.06 | 16.39 | 8,846,132 | +0.19(+1.14%) |
Jun 07, 2013 | 15.65 | 16.21 | 15.57 | 16.21 | 11,898,348 | +0.78(+5.09%) |
Jun 06, 2013 | 15.43 | 15.69 | 14.94 | 15.42 | 14,651,810 | -0.06(-0.40%) |
Jun 05, 2013 | 15.86 | 15.96 | 15.30 | 15.49 | 11,656,605 | -0.47(-2.93%) |
Jun 04, 2013 | 15.85 | 16.46 | 15.70 | 15.95 | 13,701,671 | +0.25(+1.57%) |
Jun 03, 2013 | 15.98 | 16.20 | 15.48 | 15.71 | 11,264,698 | -0.18(-1.11%) |
May 31, 2013 | 15.96 | 16.24 | 15.85 | 15.88 | 7,966,816 | -0.08(-0.50%) |
May 30, 2013 | 16.07 | 16.23 | 15.94 | 15.96 | 6,326,468 | +0.02(+0.11%) |
May 29, 2013 | 16.34 | 16.42 | 15.65 | 15.94 | 15,071,311 | -0.56(-3.42%) |
May 28, 2013 | 16.86 | 16.98 | 16.30 | 16.51 | 11,237,962 | -0.19(-1.11%) |
May 24, 2013 | 16.06 | 16.69 | 16.06 | 16.69 | 12,565,084 | +0.39(+2.38%) |
May 23, 2013 | 15.74 | 16.36 | 15.59 | 16.31 | 10,593,133 | +0.27(+1.71%) |
May 22, 2013 | 16.05 | 16.33 | 15.96 | 16.03 | 11,662,272 | +0.04(+0.28%) |
May 21, 2013 | 16.19 | 16.27 | 15.79 | 15.99 | 10,389,587 | -0.20(-1.25%) |
May 20, 2013 | 16.39 | 16.64 | 16.07 | 16.19 | 9,186,940 | -0.16(-0.97%) |
May 17, 2013 | 16.52 | 16.71 | 16.26 | 16.35 | 11,813,464 | -0.09(-0.54%) |
May 16, 2013 | 16.71 | 17.02 | 16.42 | 16.44 | 11,852,495 | -0.28(-1.69%) |
May 15, 2013 | 16.14 | 17.13 | 16.09 | 16.72 | 23,903,186 | +0.94(+5.98%) |
May 13, 2013 | 15.94 | 16.03 | 15.68 | 15.78 | 9,277,544 | -0.21(-1.32%) |
May 10, 2013 | 15.71 | 16.09 | 15.63 | 15.99 | 13,117,835 | +0.38(+2.43%) |
May 09, 2013 | 16.52 | 16.65 | 15.55 | 15.61 | 26,085,362 | -0.85(-5.14%) |
May 08, 2013 | 16.09 | 16.61 | 16.09 | 16.46 | 30,179,796 | +0.51(+3.21%) |
May 07, 2013 | 15.93 | 16.01 | 15.79 | 15.94 | 8,279,338 | +0.02(+0.11%) |
May 06, 2013 | 15.86 | 16.09 | 15.67 | 15.93 | 9,036,010 | +0.09(+0.56%) |
May 03, 2013 | 15.63 | 16.03 | 15.42 | 15.84 | 19,627,042 | +0.41(+2.69%) |
May 02, 2013 | 14.88 | 15.47 | 14.72 | 15.42 | 19,036,894 | +0.57(+3.86%) |