Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 43.95 | 44.17 | 42.90 | 43.31 | 4,289,863 | -1.20(-2.70%) |
Jul 30, 2014 | 44.72 | 45.02 | 44.10 | 44.52 | 2,832,503 | +0.03(+0.06%) |
Jul 29, 2014 | 44.59 | 45.20 | 44.42 | 44.49 | 3,469,568 | -0.03(-0.08%) |
Jul 28, 2014 | 44.09 | 44.66 | 43.31 | 44.53 | 4,232,260 | +0.63(+1.44%) |
Jul 25, 2014 | 44.95 | 44.97 | 43.83 | 43.89 | 4,815,200 | -1.03(-2.30%) |
Jul 24, 2014 | 45.57 | 45.87 | 44.72 | 44.93 | 4,531,803 | -0.68(-1.50%) |
Jul 23, 2014 | 46.28 | 46.30 | 45.58 | 45.61 | 4,287,354 | -0.66(-1.42%) |
Jul 22, 2014 | 46.33 | 46.42 | 45.70 | 46.27 | 5,203,109 | -0.02(-0.04%) |
Jul 21, 2014 | 44.97 | 46.51 | 44.90 | 46.28 | 8,140,534 | +1.17(+2.59%) |
Jul 18, 2014 | 42.76 | 45.61 | 42.38 | 45.11 | 21,523,998 | +5.57(+14.09%) |
Jul 17, 2014 | 40.67 | 40.85 | 39.43 | 39.54 | 7,069,721 | -1.23(-3.01%) |
Jul 16, 2014 | 40.80 | 41.13 | 40.46 | 40.77 | 4,087,605 | +0.20(+0.48%) |
Jul 15, 2014 | 40.54 | 40.67 | 39.96 | 40.57 | 3,022,463 | +0.08(+0.19%) |
Jul 14, 2014 | 40.59 | 40.84 | 40.20 | 40.50 | 2,230,522 | +0.20(+0.49%) |
Jul 11, 2014 | 39.80 | 40.40 | 39.75 | 40.30 | 2,317,049 | +0.32(+0.81%) |
Jul 10, 2014 | 39.38 | 40.33 | 38.83 | 39.98 | 4,138,120 | -0.70(-1.72%) |
Jul 09, 2014 | 40.14 | 40.78 | 39.79 | 40.68 | 2,871,771 | +0.43(+1.06%) |
Jul 08, 2014 | 40.28 | 40.43 | 39.25 | 40.25 | 3,999,539 | -0.19(-0.46%) |
Jul 07, 2014 | 40.96 | 41.46 | 40.37 | 40.44 | 3,143,764 | -0.60(-1.46%) |
Jul 03, 2014 | 40.87 | 41.04 | 41.04 | 41.04 | 1,783,889 | +0.40(+0.99%) |
Jul 02, 2014 | 40.57 | 40.96 | 40.30 | 40.63 | 2,339,385 | -0.09(-0.23%) |
Jul 01, 2014 | 40.34 | 41.20 | 40.34 | 40.73 | 4,305,249 | +0.66(+1.64%) |
Jun 30, 2014 | 39.50 | 40.15 | 39.50 | 40.07 | 3,590,737 | +0.77(+1.95%) |
Jun 27, 2014 | 39.39 | 39.53 | 39.05 | 39.30 | 5,453,853 | -0.26(-0.65%) |
Jun 26, 2014 | 40.22 | 40.23 | 39.04 | 39.56 | 2,992,995 | -0.37(-0.92%) |
Jun 25, 2014 | 39.93 | 40.02 | 38.62 | 39.93 | 4,911,189 | -0.02(-0.04%) |
Jun 24, 2014 | 40.99 | 41.09 | 39.61 | 39.94 | 4,296,475 | -0.92(-2.26%) |
Jun 23, 2014 | 41.69 | 41.90 | 40.69 | 40.86 | 3,052,046 | -0.38(-0.93%) |
Jun 20, 2014 | 40.67 | 41.39 | 40.50 | 41.25 | 3,389,428 | +0.73(+1.81%) |
Jun 19, 2014 | 40.59 | 40.87 | 40.05 | 40.51 | 2,505,389 | -0.04(-0.11%) |
Jun 18, 2014 | 41.08 | 41.08 | 40.39 | 40.56 | 2,349,416 | -0.36(-0.87%) |
Jun 17, 2014 | 40.31 | 41.45 | 40.24 | 40.91 | 3,963,164 | +0.49(+1.22%) |
Jun 16, 2014 | 40.15 | 40.63 | 39.91 | 40.42 | 2,960,697 | +0.15(+0.38%) |
Jun 13, 2014 | 40.28 | 40.83 | 40.13 | 40.27 | 2,766,413 | +0.23(+0.58%) |
Jun 12, 2014 | 40.64 | 41.10 | 39.84 | 40.04 | 4,000,691 | -0.76(-1.86%) |
Jun 11, 2014 | 40.09 | 41.23 | 40.05 | 40.80 | 4,794,432 | +0.79(+1.98%) |
Jun 10, 2014 | 39.86 | 40.07 | 39.15 | 40.00 | 4,082,739 | +0.06(+0.15%) |
Jun 06, 2014 | 39.84 | 40.05 | 39.39 | 39.94 | 3,252,756 | +0.28(+0.71%) |
Jun 05, 2014 | 39.97 | 40.08 | 39.28 | 39.66 | 3,635,701 | -0.24(-0.60%) |
Jun 04, 2014 | 38.83 | 39.93 | 38.83 | 39.90 | 4,703,964 | +0.95(+2.43%) |
Jun 03, 2014 | 38.10 | 39.16 | 37.76 | 38.95 | 8,398,144 | +2.20(+5.99%) |
Jun 02, 2014 | 37.47 | 37.49 | 36.61 | 36.75 | 2,936,351 | -0.20(-0.55%) |
May 30, 2014 | 36.69 | 37.23 | 36.58 | 36.96 | 3,628,594 | +0.34(+0.93%) |
May 29, 2014 | 36.19 | 36.86 | 36.12 | 36.62 | 3,197,084 | +0.57(+1.59%) |
May 28, 2014 | 36.11 | 36.22 | 35.67 | 36.04 | 2,936,632 | +0.06(+0.15%) |
May 27, 2014 | 35.99 | 36.16 | 35.71 | 35.99 | 2,237,207 | +0.33(+0.92%) |
May 23, 2014 | 35.18 | 35.66 | 35.66 | 35.66 | 2,491,726 | +0.33(+0.94%) |
May 22, 2014 | 35.44 | 35.74 | 35.21 | 35.33 | 1,593,998 | +0.12(+0.34%) |
May 21, 2014 | 34.79 | 35.32 | 34.72 | 35.21 | 2,185,940 | +0.62(+1.80%) |
May 20, 2014 | 34.99 | 35.05 | 34.35 | 34.58 | 3,101,635 | -0.49(-1.41%) |
May 19, 2014 | 34.73 | 35.45 | 34.70 | 35.08 | 2,868,615 | +0.31(+0.88%) |
May 16, 2014 | 34.78 | 34.87 | 34.25 | 34.77 | 3,071,718 | -0.08(-0.22%) |
May 15, 2014 | 35.70 | 35.83 | 34.20 | 34.85 | 5,609,720 | -0.92(-2.58%) |
May 14, 2014 | 36.27 | 36.35 | 35.70 | 35.77 | 2,908,769 | -0.51(-1.41%) |
May 13, 2014 | 36.69 | 37.69 | 36.20 | 36.28 | 4,112,644 | -0.17(-0.47%) |
May 12, 2014 | 35.48 | 36.67 | 35.45 | 36.45 | 3,742,217 | +1.17(+3.31%) |
May 09, 2014 | 35.10 | 35.40 | 34.72 | 35.28 | 2,182,933 | +0.02(+0.05%) |
May 08, 2014 | 34.88 | 36.13 | 34.61 | 35.27 | 3,663,704 | +0.33(+0.95%) |
May 07, 2014 | 35.33 | 35.35 | 34.00 | 34.94 | 3,686,290 | -0.27(-0.77%) |
May 06, 2014 | 35.79 | 35.88 | 35.12 | 35.21 | 2,732,088 | -0.51(-1.43%) |
May 05, 2014 | 35.22 | 35.87 | 34.90 | 35.72 | 2,581,257 | +0.46(+1.30%) |
May 02, 2014 | 35.28 | 35.45 | 34.82 | 35.26 | 2,295,517 | +0.15(+0.44%) |
May 01, 2014 | 35.06 | 35.68 | 34.85 | 35.11 | 2,869,411 | +0.17(+0.49%) |
Apr 30, 2014 | 34.92 | 35.29 | 34.77 | 34.94 | 3,822,944 | +0.02(+0.05%) |
Apr 29, 2014 | 35.43 | 35.62 | 34.87 | 34.92 | 4,136,547 | -0.30(-0.85%) |
Apr 28, 2014 | 35.66 | 36.00 | 34.34 | 35.22 | 4,758,776 | -0.07(-0.19%) |
Apr 25, 2014 | 35.33 | 35.87 | 34.89 | 35.28 | 3,659,778 | -0.60(-1.66%) |
Apr 24, 2014 | 35.43 | 36.16 | 35.09 | 35.88 | 5,638,416 | +0.56(+1.59%) |
Apr 23, 2014 | 35.32 | 35.72 | 34.35 | 35.32 | 13,088,164 | +3.01(+9.33%) |
Apr 22, 2014 | 31.67 | 32.31 | 31.38 | 32.31 | 7,177,203 | +0.80(+2.54%) |
Apr 21, 2014 | 31.09 | 31.60 | 30.80 | 31.51 | 4,641,071 | +0.80(+2.61%) |
Apr 17, 2014 | 30.27 | 30.71 | 30.71 | 30.71 | 3,329,577 | +0.23(+0.75%) |
Apr 16, 2014 | 30.57 | 30.57 | 29.75 | 30.48 | 3,664,607 | +0.04(+0.14%) |
Apr 15, 2014 | 30.09 | 30.57 | 29.77 | 30.43 | 3,472,811 | +0.37(+1.22%) |
Apr 14, 2014 | 29.98 | 30.36 | 29.70 | 30.07 | 2,763,197 | +0.37(+1.23%) |
Apr 11, 2014 | 29.79 | 30.43 | 29.19 | 29.70 | 2,793,442 | -0.52(-1.72%) |
Apr 10, 2014 | 31.34 | 31.46 | 30.16 | 30.22 | 2,776,735 | -1.17(-3.74%) |
Apr 09, 2014 | 31.10 | 31.53 | 30.88 | 31.39 | 2,716,579 | +0.74(+2.42%) |
Apr 08, 2014 | 30.45 | 30.96 | 30.19 | 30.65 | 2,621,728 | +0.26(+0.84%) |
Apr 07, 2014 | 30.30 | 31.04 | 29.87 | 30.40 | 4,157,984 | -0.15(-0.50%) |
Apr 04, 2014 | 32.33 | 32.47 | 30.44 | 30.55 | 4,510,900 | -1.51(-4.70%) |
Apr 03, 2014 | 31.98 | 32.59 | 31.86 | 32.06 | 2,428,248 | +0.08(+0.24%) |
Apr 02, 2014 | 32.11 | 32.19 | 31.60 | 31.98 | 3,165,537 | -0.03(-0.08%) |
Apr 01, 2014 | 31.93 | 32.19 | 31.44 | 32.01 | 4,444,152 | +0.08(+0.24%) |
Mar 31, 2014 | 31.76 | 32.32 | 31.74 | 31.93 | 3,272,456 | +0.49(+1.57%) |
Mar 28, 2014 | 31.61 | 31.69 | 31.30 | 31.44 | 2,130,097 | +0.03(+0.08%) |
Mar 27, 2014 | 31.85 | 31.86 | 31.10 | 31.41 | 2,858,758 | +0.14(+0.46%) |
Mar 26, 2014 | 32.24 | 32.51 | 31.21 | 31.27 | 3,750,573 | -0.83(-2.60%) |
Mar 25, 2014 | 32.18 | 32.56 | 31.98 | 32.10 | 2,321,679 | +0.29(+0.91%) |
Mar 24, 2014 | 32.20 | 32.48 | 31.52 | 31.81 | 3,566,239 | -0.14(-0.45%) |
Mar 21, 2014 | 33.38 | 33.47 | 31.90 | 31.96 | 6,627,751 | -1.46(-4.38%) |
Mar 20, 2014 | 32.08 | 33.48 | 32.00 | 33.42 | 5,482,866 | +1.34(+4.19%) |
Mar 19, 2014 | 31.85 | 32.46 | 31.75 | 32.08 | 2,549,303 | +0.17(+0.53%) |
Mar 18, 2014 | 31.66 | 31.99 | 31.39 | 31.91 | 2,014,346 | +0.52(+1.65%) |
Mar 17, 2014 | 31.34 | 31.56 | 31.22 | 31.39 | 2,307,082 | +0.17(+0.55%) |
Mar 14, 2014 | 31.15 | 31.53 | 31.15 | 31.22 | 2,954,508 | -0.13(-0.41%) |
Mar 13, 2014 | 31.85 | 32.08 | 31.08 | 31.34 | 3,842,143 | -0.42(-1.31%) |
Mar 12, 2014 | 30.82 | 31.90 | 30.68 | 31.76 | 4,885,630 | +0.93(+3.01%) |
Mar 11, 2014 | 31.19 | 31.29 | 30.66 | 30.83 | 2,982,600 | -0.23(-0.74%) |
Mar 10, 2014 | 31.00 | 31.45 | 30.74 | 31.06 | 2,199,647 | -0.13(-0.41%) |
Mar 07, 2014 | 31.68 | 31.69 | 30.99 | 31.19 | 3,341,207 | -0.30(-0.95%) |
Mar 06, 2014 | 31.51 | 31.76 | 31.34 | 31.49 | 3,664,829 | +0.17(+0.54%) |
Mar 05, 2014 | 31.34 | 31.46 | 31.10 | 31.32 | 3,234,306 | +0.04(+0.14%) |
Mar 04, 2014 | 31.16 | 31.47 | 30.71 | 31.28 | 6,712,532 | +0.47(+1.52%) |
Mar 03, 2014 | 30.05 | 30.89 | 29.67 | 30.81 | 6,073,464 | +0.63(+2.09%) |
Feb 28, 2014 | 29.65 | 30.62 | 29.64 | 30.18 | 6,107,602 | +0.43(+1.46%) |
Feb 27, 2014 | 29.68 | 29.90 | 29.36 | 29.74 | 4,143,451 | -0.06(-0.20%) |
Feb 26, 2014 | 28.68 | 29.83 | 28.68 | 29.80 | 5,641,391 | +1.07(+3.73%) |
Feb 25, 2014 | 29.35 | 29.45 | 28.58 | 28.73 | 4,874,065 | -0.54(-1.86%) |
Feb 24, 2014 | 28.64 | 29.32 | 27.85 | 29.28 | 9,146,825 | +1.43(+5.13%) |
Feb 21, 2014 | 28.46 | 28.46 | 27.82 | 27.85 | 4,174,443 | -0.51(-1.80%) |
Feb 20, 2014 | 27.23 | 28.42 | 27.15 | 28.36 | 9,702,182 | +1.70(+6.39%) |
Feb 19, 2014 | 26.96 | 27.06 | 26.61 | 26.65 | 2,899,772 | -0.41(-1.51%) |
Feb 18, 2014 | 27.35 | 27.36 | 26.87 | 27.06 | 3,151,279 | -0.17(-0.62%) |
Feb 14, 2014 | 27.32 | 27.23 | 27.23 | 27.23 | 2,130,689 | -0.09(-0.34%) |
Feb 13, 2014 | 27.22 | 27.39 | 27.02 | 27.33 | 3,440,022 | -0.01(-0.03%) |
Feb 12, 2014 | 26.65 | 27.35 | 26.64 | 27.34 | 4,516,429 | +0.88(+3.31%) |
Feb 11, 2014 | 26.22 | 26.88 | 26.09 | 26.46 | 3,973,991 | +0.33(+1.27%) |
Feb 10, 2014 | 26.02 | 26.43 | 25.96 | 26.13 | 2,504,529 | +0.20(+0.75%) |
Feb 07, 2014 | 25.88 | 26.12 | 25.82 | 25.93 | 1,901,169 | +0.18(+0.69%) |
Feb 06, 2014 | 25.62 | 26.15 | 25.53 | 25.75 | 3,008,884 | +0.34(+1.34%) |
Feb 05, 2014 | 25.13 | 25.65 | 24.89 | 25.41 | 2,758,891 | +0.13(+0.50%) |
Feb 04, 2014 | 25.33 | 25.39 | 24.97 | 25.28 | 3,268,986 | +0.12(+0.47%) |
Feb 03, 2014 | 25.66 | 25.78 | 24.92 | 25.17 | 5,691,536 | -0.58(-2.25%) |
Jan 31, 2014 | 25.71 | 26.11 | 25.70 | 25.74 | 2,275,654 | -0.26(-1.01%) |
Jan 30, 2014 | 26.08 | 26.12 | 25.66 | 26.01 | 2,190,593 | +0.36(+1.39%) |
Jan 29, 2014 | 25.49 | 25.77 | 25.20 | 25.65 | 5,218,643 | +0.08(+0.30%) |
Jan 28, 2014 | 25.11 | 25.62 | 24.70 | 25.57 | 7,595,542 | -0.28(-1.09%) |
Jan 27, 2014 | 26.37 | 26.51 | 25.72 | 25.85 | 3,473,534 | -0.33(-1.27%) |
Jan 24, 2014 | 26.61 | 26.68 | 26.09 | 26.19 | 3,528,509 | -0.56(-2.10%) |
Jan 23, 2014 | 26.85 | 26.95 | 26.40 | 26.75 | 3,646,402 | -0.14(-0.51%) |
Jan 22, 2014 | 26.70 | 26.97 | 26.65 | 26.88 | 4,710,408 | +0.31(+1.19%) |
Jan 21, 2014 | 26.05 | 26.65 | 26.01 | 26.57 | 8,159,668 | +0.59(+2.26%) |
Jan 17, 2014 | 26.85 | 25.98 | 25.98 | 25.98 | 16,047,443 | +1.63(+6.67%) |
Jan 16, 2014 | 24.77 | 24.81 | 24.15 | 24.36 | 7,104,155 | -0.42(-1.68%) |
Jan 15, 2014 | 24.61 | 24.94 | 24.59 | 24.77 | 3,281,038 | +0.16(+0.66%) |
Jan 14, 2014 | 24.37 | 24.82 | 24.35 | 24.61 | 2,928,888 | +0.41(+1.69%) |
Jan 13, 2014 | 24.15 | 24.86 | 23.95 | 24.20 | 5,767,905 | +0.59(+2.49%) |
Jan 10, 2014 | 23.54 | 23.69 | 23.32 | 23.62 | 2,298,919 | +0.03(+0.11%) |
Jan 09, 2014 | 23.88 | 23.88 | 23.43 | 23.59 | 3,431,251 | -0.17(-0.72%) |
Jan 08, 2014 | 23.79 | 23.86 | 23.62 | 23.76 | 3,210,008 | +0.11(+0.47%) |
Jan 07, 2014 | 23.53 | 23.83 | 23.50 | 23.65 | 2,112,680 | +0.14(+0.58%) |
Jan 06, 2014 | 23.72 | 23.77 | 23.28 | 23.51 | 2,499,745 | -0.08(-0.32%) |
Jan 03, 2014 | 23.32 | 23.62 | 23.32 | 23.59 | 2,319,724 | +0.27(+1.17%) |
Jan 02, 2014 | 24.08 | 24.12 | 23.15 | 23.32 | 4,152,447 | -0.99(-4.06%) |
Dec 31, 2013 | 24.08 | 24.31 | 24.31 | 24.31 | 1,872,887 | +0.20(+0.85%) |
Dec 30, 2013 | 23.74 | 24.15 | 23.71 | 24.10 | 1,787,249 | +0.40(+1.69%) |
Dec 27, 2013 | 23.80 | 23.91 | 23.64 | 23.70 | 1,738,369 | -0.06(-0.25%) |
Dec 26, 2013 | 24.02 | 24.19 | 23.63 | 23.76 | 2,080,798 | -0.14(-0.57%) |
Dec 24, 2013 | 23.78 | 24.14 | 23.74 | 23.90 | 1,513,250 | +0.19(+0.79%) |
Dec 23, 2013 | 23.83 | 24.01 | 23.70 | 23.71 | 2,747,418 | +0.15(+0.63%) |
Dec 20, 2013 | 23.45 | 23.80 | 23.38 | 23.56 | 4,942,141 | +0.18(+0.78%) |
Dec 19, 2013 | 23.82 | 23.91 | 23.35 | 23.38 | 2,894,589 | -0.43(-1.79%) |
Dec 18, 2013 | 24.13 | 24.21 | 23.50 | 23.80 | 3,094,310 | -0.37(-1.55%) |
Dec 17, 2013 | 23.62 | 24.35 | 23.55 | 24.18 | 3,832,311 | +0.63(+2.67%) |
Dec 16, 2013 | 23.33 | 23.72 | 23.33 | 23.55 | 2,643,547 | +0.30(+1.28%) |
Dec 13, 2013 | 23.57 | 23.62 | 23.22 | 23.25 | 2,550,641 | -0.35(-1.48%) |
Dec 12, 2013 | 23.70 | 23.94 | 23.51 | 23.60 | 1,890,906 | -0.12(-0.50%) |
Dec 11, 2013 | 24.12 | 24.31 | 23.69 | 23.72 | 2,267,735 | -0.31(-1.31%) |
Dec 10, 2013 | 24.18 | 24.25 | 23.88 | 24.03 | 2,189,797 | -0.16(-0.67%) |
Dec 09, 2013 | 23.57 | 24.29 | 23.40 | 24.20 | 3,672,534 | +0.79(+3.38%) |
Dec 06, 2013 | 24.24 | 24.24 | 23.37 | 23.40 | 0 | -0.55(-2.31%) |
Dec 05, 2013 | 23.66 | 24.09 | 23.57 | 23.96 | 0 | +0.44(+1.88%) |
Dec 04, 2013 | 23.32 | 23.61 | 23.14 | 23.51 | 3,043,259 | +0.04(+0.18%) |
Dec 03, 2013 | 23.07 | 23.52 | 23.13 | 23.47 | 3,508,045 | +0.34(+1.47%) |
Dec 02, 2013 | 22.63 | 23.29 | 22.49 | 23.13 | 3,629,449 | +0.50(+2.22%) |
Nov 29, 2013 | 22.66 | 22.79 | 22.56 | 22.63 | 0 | -0.02(-0.08%) |
Nov 27, 2013 | 22.50 | 22.68 | 22.38 | 22.65 | 0 | +0.11(+0.49%) |
Nov 26, 2013 | 22.53 | 22.72 | 22.41 | 22.54 | 2,617,347 | -0.20(-0.90%) |
Nov 25, 2013 | 22.63 | 22.77 | 22.31 | 22.74 | 1,988,658 | +0.18(+0.79%) |
Nov 22, 2013 | 22.36 | 22.68 | 22.36 | 22.56 | 0 | -0.05(-0.23%) |
Nov 21, 2013 | 21.96 | 22.70 | 21.85 | 22.61 | 4,326,831 | +0.77(+3.51%) |
Nov 20, 2013 | 21.38 | 22.03 | 21.37 | 21.85 | 3,611,156 | +0.47(+2.19%) |
Nov 19, 2013 | 21.85 | 21.96 | 21.32 | 21.38 | 2,841,391 | -0.18(-0.83%) |
Nov 18, 2013 | 22.13 | 22.13 | 21.52 | 21.56 | 3,074,008 | -0.51(-2.31%) |
Nov 15, 2013 | 22.19 | 22.30 | 22.02 | 22.07 | 0 | -0.12(-0.54%) |
Nov 14, 2013 | 22.15 | 22.34 | 22.08 | 22.19 | 2,218,793 | +0.43(+2.00%) |
Nov 12, 2013 | 21.26 | 21.92 | 21.25 | 21.75 | 4,026,619 | +0.35(+1.63%) |
Nov 11, 2013 | 21.45 | 21.51 | 21.17 | 21.40 | 2,318,038 | -0.17(-0.79%) |
Nov 08, 2013 | 21.51 | 21.62 | 21.28 | 21.57 | 0 | +0.09(+0.40%) |
Nov 07, 2013 | 22.24 | 22.30 | 21.45 | 21.49 | 4,069,808 | -0.79(-3.55%) |
Nov 06, 2013 | 22.13 | 22.30 | 21.94 | 22.28 | 2,593,217 | +0.31(+1.43%) |
Nov 05, 2013 | 21.85 | 22.14 | 21.67 | 21.97 | 2,095,739 | +0.00(+0.00%) |
Nov 04, 2013 | 22.25 | 22.25 | 21.93 | 21.97 | 2,653,013 | -0.14(-0.62%) |
Nov 01, 2013 | 22.01 | 22.24 | 21.97 | 22.10 | 0 | +0.14(+0.66%) |
Oct 31, 2013 | 22.38 | 22.38 | 21.79 | 21.96 | 8,467,973 | +1.12(+5.39%) |
Oct 30, 2013 | 20.95 | 21.05 | 20.65 | 20.83 | 4,516,298 | -0.11(-0.51%) |
Oct 29, 2013 | 20.78 | 20.97 | 20.73 | 20.94 | 2,816,241 | +0.31(+1.51%) |
Oct 28, 2013 | 20.48 | 20.74 | 20.44 | 20.63 | 3,709,088 | +0.32(+1.59%) |
Oct 25, 2013 | 20.30 | 20.42 | 20.20 | 20.31 | 0 | +0.13(+0.63%) |
Oct 24, 2013 | 20.08 | 20.31 | 19.93 | 20.18 | 5,018,619 | -0.11(-0.55%) |
Oct 23, 2013 | 21.21 | 21.22 | 19.80 | 20.29 | 8,433,898 | -1.24(-5.77%) |
Oct 22, 2013 | 21.81 | 21.87 | 21.35 | 21.53 | 2,813,390 | -0.26(-1.17%) |
Oct 21, 2013 | 21.28 | 21.80 | 21.26 | 21.79 | 2,981,113 | +0.58(+2.73%) |
Oct 18, 2013 | 21.03 | 21.22 | 20.69 | 21.21 | 3,219,967 | +0.27(+1.30%) |
Oct 17, 2013 | 21.34 | 21.35 | 20.88 | 20.94 | 4,781,519 | -0.50(-2.34%) |
Oct 16, 2013 | 21.34 | 21.48 | 21.21 | 21.44 | 2,387,660 | +0.29(+1.36%) |
Oct 15, 2013 | 21.43 | 21.53 | 21.11 | 21.15 | 2,308,574 | -0.31(-1.43%) |
Oct 14, 2013 | 21.12 | 21.51 | 21.07 | 21.45 | 1,999,135 | +0.14(+0.64%) |
Oct 11, 2013 | 21.28 | 21.41 | 21.17 | 21.32 | 0 | -0.03(-0.12%) |
Oct 10, 2013 | 21.23 | 21.47 | 21.23 | 21.34 | 2,617,017 | +0.32(+1.54%) |
Oct 09, 2013 | 21.19 | 21.23 | 20.88 | 21.02 | 2,313,102 | -0.14(-0.68%) |
Oct 08, 2013 | 21.40 | 21.65 | 21.01 | 21.17 | 2,522,873 | -0.36(-1.66%) |
Oct 07, 2013 | 21.60 | 21.84 | 21.38 | 21.52 | 1,841,678 | -0.30(-1.36%) |
Oct 04, 2013 | 21.31 | 22.00 | 21.22 | 21.82 | 0 | +0.61(+2.89%) |
Oct 03, 2013 | 21.36 | 21.54 | 20.98 | 21.21 | 2,386,907 | -0.23(-1.07%) |
Oct 02, 2013 | 21.53 | 21.85 | 21.34 | 21.44 | 2,492,727 | -0.31(-1.45%) |
Oct 01, 2013 | 21.22 | 21.80 | 21.15 | 21.75 | 3,691,538 | +0.61(+2.90%) |
Sep 30, 2013 | 20.82 | 21.33 | 20.65 | 21.14 | 2,584,135 | +0.06(+0.28%) |
Sep 27, 2013 | 21.16 | 21.40 | 20.89 | 21.08 | 0 | -0.20(-0.96%) |
Sep 26, 2013 | 21.40 | 21.62 | 21.16 | 21.28 | 2,741,530 | -0.10(-0.46%) |
Sep 25, 2013 | 21.76 | 21.80 | 21.17 | 21.38 | 4,612,837 | -0.60(-2.73%) |
Sep 24, 2013 | 22.00 | 22.23 | 21.76 | 21.98 | 2,788,991 | -0.03(-0.12%) |
Sep 23, 2013 | 22.25 | 22.38 | 21.81 | 22.01 | 3,622,662 | +0.23(+1.06%) |
Sep 20, 2013 | 21.85 | 22.13 | 21.78 | 21.78 | 0 | -0.03(-0.16%) |
Sep 19, 2013 | 22.02 | 22.05 | 21.73 | 21.81 | 0 | -0.12(-0.54%) |
Sep 18, 2013 | 21.91 | 22.05 | 21.72 | 21.93 | 2,132,044 | +0.08(+0.35%) |
Sep 17, 2013 | 21.65 | 22.03 | 21.62 | 21.85 | 0 | +0.31(+1.46%) |
Sep 16, 2013 | 21.75 | 21.70 | 21.47 | 21.54 | 0 | +0.03(+0.16%) |
Sep 13, 2013 | 21.60 | 21.81 | 21.38 | 21.51 | 0 | -0.11(-0.51%) |
Sep 12, 2013 | 21.80 | 21.91 | 21.51 | 21.62 | 2,986,793 | -0.15(-0.70%) |
Sep 11, 2013 | 22.30 | 22.30 | 21.72 | 21.77 | 0 | -0.64(-2.85%) |
Sep 10, 2013 | 22.31 | 22.52 | 22.14 | 22.41 | 3,253,351 | +0.29(+1.31%) |
Sep 09, 2013 | 22.03 | 22.28 | 21.92 | 22.12 | 2,681,309 | +0.23(+1.05%) |
Sep 06, 2013 | 22.13 | 22.17 | 21.66 | 21.89 | 0 | -0.16(-0.73%) |
Sep 05, 2013 | 22.02 | 22.17 | 21.58 | 22.05 | 2,253,950 | +0.08(+0.34%) |
Sep 04, 2013 | 21.75 | 22.12 | 21.60 | 21.97 | 2,690,402 | +0.35(+1.62%) |
Sep 03, 2013 | 21.92 | 22.20 | 21.28 | 21.62 | 3,890,100 | +0.04(+0.20%) |
Aug 30, 2013 | 22.13 | 22.13 | 21.32 | 21.58 | 0 | -0.48(-2.16%) |
Aug 29, 2013 | 21.62 | 22.21 | 21.57 | 22.06 | 3,816,317 | +0.48(+2.21%) |
Aug 28, 2013 | 20.82 | 21.74 | 20.80 | 21.58 | 4,531,127 | +0.78(+3.76%) |
Aug 27, 2013 | 21.28 | 21.30 | 20.71 | 20.80 | 3,731,414 | -0.66(-3.05%) |
Aug 26, 2013 | 21.39 | 21.61 | 21.27 | 21.45 | 1,761,889 | +0.04(+0.20%) |
Aug 23, 2013 | 21.58 | 21.58 | 21.11 | 21.41 | 0 | +0.06(+0.28%) |
Aug 22, 2013 | 21.12 | 21.52 | 21.09 | 21.35 | 0 | +0.27(+1.29%) |
Aug 21, 2013 | 21.05 | 21.29 | 20.95 | 21.08 | 2,263,364 | -0.07(-0.32%) |
Aug 20, 2013 | 20.89 | 21.44 | 20.88 | 21.15 | 3,847,210 | +0.31(+1.47%) |
Aug 19, 2013 | 20.80 | 21.15 | 20.79 | 20.84 | 2,859,424 | -0.01(-0.04%) |
Aug 16, 2013 | 20.73 | 21.05 | 20.71 | 20.85 | 0 | +0.08(+0.37%) |
Aug 15, 2013 | 20.73 | 20.92 | 20.46 | 20.77 | 2,905,749 | -0.23(-1.09%) |
Aug 14, 2013 | 21.06 | 21.11 | 20.82 | 21.00 | 4,093,952 | -0.05(-0.24%) |
Aug 13, 2013 | 20.64 | 21.12 | 20.48 | 21.05 | 2,821,397 | +0.42(+2.02%) |
Aug 12, 2013 | 20.21 | 20.81 | 20.21 | 20.64 | 2,796,769 | +0.43(+2.11%) |
Aug 09, 2013 | 20.06 | 20.45 | 20.06 | 20.21 | 2,595,921 | +0.09(+0.47%) |
Aug 08, 2013 | 20.23 | 20.35 | 20.00 | 20.12 | 2,465,609 | +0.01(+0.04%) |
Aug 07, 2013 | 20.44 | 20.60 | 20.09 | 20.11 | 4,004,119 | -0.54(-2.60%) |
Aug 06, 2013 | 20.91 | 20.98 | 20.52 | 20.65 | 2,188,121 | -0.33(-1.58%) |
Aug 05, 2013 | 20.88 | 21.09 | 20.88 | 20.98 | 2,071,849 | +0.03(+0.16%) |
Aug 02, 2013 | 20.87 | 21.03 | 20.68 | 20.94 | 2,671,720 | -0.11(-0.53%) |