Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 31.73 | 32.23 | 31.50 | 31.95 | 5,631,822 | -0.14(-0.45%) |
Jan 30, 2014 | 32.43 | 32.81 | 32.00 | 32.10 | 7,256,713 | -0.33(-1.03%) |
Jan 29, 2014 | 31.13 | 32.62 | 31.04 | 32.43 | 9,692,742 | +1.29(+4.13%) |
Jan 28, 2014 | 32.47 | 33.00 | 30.52 | 31.14 | 29,075,770 | -3.95(-11.25%) |
Jan 27, 2014 | 35.40 | 35.58 | 34.98 | 35.09 | 6,954,362 | -0.31(-0.89%) |
Jan 24, 2014 | 36.51 | 36.53 | 35.34 | 35.40 | 5,812,560 | -1.31(-3.57%) |
Jan 23, 2014 | 36.13 | 36.79 | 36.08 | 36.71 | 6,593,849 | -0.16(-0.43%) |
Jan 22, 2014 | 37.24 | 37.50 | 36.83 | 36.87 | 5,419,220 | -0.15(-0.39%) |
Jan 21, 2014 | 37.54 | 37.93 | 36.89 | 37.02 | 4,747,679 | +0.02(+0.07%) |
Jan 17, 2014 | 36.48 | 36.99 | 36.99 | 36.99 | 5,686,348 | +0.33(+0.89%) |
Jan 16, 2014 | 36.88 | 36.93 | 36.51 | 36.66 | 3,660,817 | -0.11(-0.30%) |
Jan 15, 2014 | 36.47 | 37.06 | 36.39 | 36.77 | 4,437,860 | +0.31(+0.85%) |
Jan 14, 2014 | 35.66 | 36.57 | 35.40 | 36.47 | 5,149,254 | +1.08(+3.06%) |
Jan 13, 2014 | 35.45 | 36.36 | 35.29 | 35.38 | 5,801,448 | +0.09(+0.26%) |
Jan 10, 2014 | 35.27 | 35.47 | 34.88 | 35.29 | 3,382,457 | +0.23(+0.66%) |
Jan 09, 2014 | 36.08 | 36.09 | 34.79 | 35.06 | 6,446,722 | -0.98(-2.72%) |
Jan 08, 2014 | 35.53 | 36.75 | 35.49 | 36.04 | 7,484,695 | +0.50(+1.41%) |
Jan 07, 2014 | 34.50 | 35.76 | 34.34 | 35.54 | 7,732,610 | +1.12(+3.25%) |
Jan 06, 2014 | 34.30 | 34.80 | 34.18 | 34.42 | 5,390,357 | +0.08(+0.23%) |
Jan 03, 2014 | 33.61 | 34.54 | 33.43 | 34.34 | 5,045,012 | +0.85(+2.54%) |
Jan 02, 2014 | 33.81 | 33.81 | 33.29 | 33.49 | 5,000,654 | -0.45(-1.34%) |
Dec 31, 2013 | 34.30 | 33.94 | 33.94 | 33.94 | 3,537,712 | -0.22(-0.65%) |
Dec 30, 2013 | 33.27 | 34.49 | 33.27 | 34.17 | 3,361,742 | +0.53(+1.56%) |
Dec 27, 2013 | 34.01 | 34.23 | 33.52 | 33.64 | 3,901,609 | -0.22(-0.64%) |
Dec 26, 2013 | 33.85 | 33.96 | 33.44 | 33.86 | 2,695,926 | +0.05(+0.14%) |
Dec 24, 2013 | 33.61 | 34.11 | 33.61 | 33.81 | 1,668,231 | -0.04(-0.12%) |
Dec 23, 2013 | 33.84 | 33.94 | 33.32 | 33.85 | 6,427,919 | +0.21(+0.64%) |
Dec 20, 2013 | 31.82 | 33.87 | 31.82 | 33.64 | 16,575,876 | +1.91(+6.03%) |
Dec 19, 2013 | 31.79 | 31.94 | 31.35 | 31.73 | 4,587,626 | -0.10(-0.30%) |
Dec 18, 2013 | 31.96 | 31.99 | 31.09 | 31.82 | 8,038,729 | -0.18(-0.57%) |
Dec 17, 2013 | 31.19 | 32.42 | 31.09 | 32.00 | 8,638,682 | +0.98(+3.15%) |
Dec 16, 2013 | 30.46 | 31.35 | 30.35 | 31.03 | 5,121,873 | +0.81(+2.67%) |
Dec 13, 2013 | 30.73 | 30.73 | 29.89 | 30.22 | 4,488,721 | +0.36(+1.19%) |
Dec 12, 2013 | 30.07 | 30.28 | 29.77 | 29.86 | 4,014,489 | -0.10(-0.32%) |
Dec 11, 2013 | 30.76 | 30.83 | 29.88 | 29.96 | 4,277,542 | -0.83(-2.69%) |
Dec 10, 2013 | 30.52 | 31.06 | 30.26 | 30.79 | 2,818,079 | +0.14(+0.45%) |
Dec 09, 2013 | 31.13 | 31.27 | 30.61 | 30.65 | 4,001,673 | -0.43(-1.38%) |
Dec 06, 2013 | 30.58 | 31.10 | 30.46 | 31.08 | 0 | +0.95(+3.17%) |
Dec 05, 2013 | 30.20 | 30.61 | 30.08 | 30.12 | 0 | -0.07(-0.24%) |
Dec 04, 2013 | 29.86 | 30.74 | 29.83 | 30.20 | 5,776,901 | +0.19(+0.64%) |
Dec 03, 2013 | 30.12 | 30.12 | 29.60 | 30.00 | 5,152,730 | -0.12(-0.40%) |
Dec 02, 2013 | 29.64 | 30.55 | 29.64 | 30.12 | 5,106,753 | +0.48(+1.63%) |
Nov 29, 2013 | 29.62 | 29.86 | 29.39 | 29.64 | 0 | +0.01(+0.04%) |
Nov 27, 2013 | 29.65 | 29.90 | 29.33 | 29.63 | 0 | +0.13(+0.45%) |
Nov 26, 2013 | 29.47 | 29.60 | 29.04 | 29.50 | 4,658,558 | +0.21(+0.70%) |
Nov 25, 2013 | 29.19 | 29.85 | 29.19 | 29.29 | 4,417,176 | +0.07(+0.25%) |
Nov 22, 2013 | 29.25 | 29.30 | 28.83 | 29.22 | 0 | +0.07(+0.23%) |
Nov 21, 2013 | 29.16 | 29.22 | 28.56 | 29.15 | 4,288,074 | +0.31(+1.07%) |
Nov 20, 2013 | 29.12 | 29.30 | 28.75 | 28.84 | 0 | -0.08(-0.27%) |
Nov 19, 2013 | 29.22 | 29.42 | 28.79 | 28.92 | 0 | -0.39(-1.34%) |
Nov 18, 2013 | 29.82 | 29.86 | 29.22 | 29.31 | 4,526,775 | -0.27(-0.90%) |
Nov 15, 2013 | 30.28 | 30.35 | 29.27 | 29.58 | 0 | -0.70(-2.33%) |
Nov 14, 2013 | 29.19 | 30.31 | 29.19 | 30.29 | 6,675,070 | +1.39(+4.80%) |
Nov 12, 2013 | 28.78 | 29.14 | 28.72 | 28.90 | 4,309,588 | -0.05(-0.19%) |
Nov 11, 2013 | 29.14 | 29.16 | 28.72 | 28.95 | 0 | -0.17(-0.58%) |
Nov 08, 2013 | 28.50 | 29.13 | 28.50 | 29.12 | 0 | +0.68(+2.40%) |
Nov 07, 2013 | 29.28 | 29.36 | 28.40 | 28.44 | 6,794,539 | -0.60(-2.06%) |
Nov 06, 2013 | 29.27 | 29.34 | 28.82 | 29.04 | 5,110,734 | +0.00(+0.00%) |
Nov 05, 2013 | 29.46 | 29.50 | 28.73 | 29.04 | 6,214,732 | -0.47(-1.60%) |
Nov 04, 2013 | 29.62 | 29.82 | 29.32 | 29.51 | 6,113,700 | +0.04(+0.12%) |
Nov 01, 2013 | 29.18 | 29.61 | 28.93 | 29.47 | 0 | +0.31(+1.05%) |
Oct 31, 2013 | 29.44 | 30.35 | 29.08 | 29.17 | 8,250,168 | -0.49(-1.64%) |
Oct 30, 2013 | 29.22 | 29.86 | 29.16 | 29.65 | 5,944,564 | +0.75(+2.59%) |
Oct 29, 2013 | 29.23 | 30.13 | 28.51 | 28.91 | 13,733,189 | -0.96(-3.21%) |
Oct 28, 2013 | 29.89 | 30.07 | 29.65 | 29.86 | 7,051,607 | +0.03(+0.10%) |
Oct 25, 2013 | 29.23 | 29.84 | 29.05 | 29.83 | 0 | +0.74(+2.55%) |
Oct 24, 2013 | 28.76 | 29.20 | 28.52 | 29.09 | 8,242,634 | +0.29(+1.00%) |
Oct 23, 2013 | 29.28 | 29.34 | 28.68 | 28.80 | 9,077,505 | -0.63(-2.16%) |
Oct 22, 2013 | 30.20 | 30.20 | 29.41 | 29.44 | 8,837,233 | -0.81(-2.67%) |
Oct 21, 2013 | 29.83 | 30.28 | 29.50 | 30.25 | 8,776,834 | +0.27(+0.90%) |
Oct 18, 2013 | 29.10 | 29.98 | 28.65 | 29.98 | 11,239,755 | +0.95(+3.27%) |
Oct 17, 2013 | 28.74 | 29.13 | 28.55 | 29.03 | 4,528,151 | +0.26(+0.91%) |
Oct 16, 2013 | 28.46 | 28.77 | 28.16 | 28.77 | 5,189,508 | +0.62(+2.21%) |
Oct 15, 2013 | 28.15 | 28.49 | 27.87 | 28.14 | 4,762,572 | -0.21(-0.74%) |
Oct 14, 2013 | 27.56 | 28.41 | 27.53 | 28.35 | 5,624,187 | +0.63(+2.29%) |
Oct 11, 2013 | 27.41 | 27.89 | 27.20 | 27.72 | 0 | +0.14(+0.50%) |
Oct 10, 2013 | 27.11 | 27.60 | 27.04 | 27.58 | 5,038,477 | +0.69(+2.58%) |
Oct 09, 2013 | 26.88 | 27.14 | 26.45 | 26.89 | 6,377,540 | +0.05(+0.20%) |
Oct 08, 2013 | 27.59 | 27.92 | 26.80 | 26.83 | 7,804,103 | -0.22(-0.82%) |
Oct 07, 2013 | 27.16 | 27.31 | 26.93 | 27.05 | 3,461,255 | -0.43(-1.55%) |
Oct 04, 2013 | 27.29 | 27.52 | 26.70 | 27.48 | 6,776,824 | +0.19(+0.68%) |
Oct 03, 2013 | 27.41 | 27.58 | 27.11 | 27.29 | 6,887,114 | -0.23(-0.85%) |
Oct 02, 2013 | 26.93 | 27.56 | 26.68 | 27.53 | 7,164,271 | +0.75(+2.80%) |
Oct 01, 2013 | 26.17 | 26.78 | 26.07 | 26.78 | 4,666,180 | +0.71(+2.74%) |
Sep 27, 2013 | 25.64 | 26.11 | 25.47 | 26.07 | 0 | +0.22(+0.86%) |
Sep 26, 2013 | 26.32 | 26.35 | 25.66 | 25.84 | 5,738,287 | -0.44(-1.66%) |
Sep 25, 2013 | 25.14 | 26.29 | 25.04 | 26.28 | 12,146,065 | +1.24(+4.95%) |
Sep 24, 2013 | 24.48 | 25.12 | 24.38 | 25.04 | 5,079,374 | +0.52(+2.10%) |
Sep 23, 2013 | 24.72 | 24.84 | 24.28 | 24.53 | 4,735,024 | -0.27(-1.10%) |
Sep 20, 2013 | 24.74 | 24.93 | 24.60 | 24.80 | 0 | +0.02(+0.08%) |
Sep 19, 2013 | 25.04 | 25.21 | 24.76 | 24.78 | 5,229,365 | -0.17(-0.67%) |
Sep 18, 2013 | 24.81 | 24.96 | 24.57 | 24.95 | 5,460,631 | +0.23(+0.92%) |
Sep 17, 2013 | 24.59 | 24.80 | 24.35 | 24.72 | 0 | +0.19(+0.78%) |
Sep 16, 2013 | 24.44 | 24.71 | 24.30 | 24.53 | 0 | +0.41(+1.71%) |
Sep 13, 2013 | 23.95 | 24.13 | 23.82 | 24.11 | 0 | +0.07(+0.30%) |
Sep 12, 2013 | 24.23 | 24.44 | 23.97 | 24.04 | 4,502,322 | -0.28(-1.13%) |
Sep 11, 2013 | 24.69 | 24.81 | 24.08 | 24.32 | 5,290,891 | -0.29(-1.17%) |
Sep 10, 2013 | 24.26 | 25.08 | 24.21 | 24.60 | 8,621,865 | +0.55(+2.27%) |
Sep 09, 2013 | 23.63 | 24.24 | 23.43 | 24.06 | 5,682,250 | +0.42(+1.77%) |
Sep 06, 2013 | 23.82 | 23.82 | 23.21 | 23.64 | 0 | -0.04(-0.15%) |
Sep 05, 2013 | 23.53 | 23.84 | 23.34 | 23.68 | 5,291,939 | +0.18(+0.77%) |
Sep 04, 2013 | 23.21 | 23.68 | 23.00 | 23.50 | 5,937,625 | +0.33(+1.42%) |
Sep 03, 2013 | 23.23 | 23.60 | 23.07 | 23.17 | 5,904,924 | +0.21(+0.91%) |
Aug 30, 2013 | 22.92 | 23.29 | 22.76 | 22.96 | 0 | +0.14(+0.60%) |
Aug 29, 2013 | 23.11 | 23.14 | 22.27 | 22.82 | 11,087,921 | -0.47(-2.01%) |
Aug 28, 2013 | 23.18 | 23.49 | 23.00 | 23.29 | 3,998,726 | +0.22(+0.93%) |
Aug 27, 2013 | 23.81 | 24.00 | 22.92 | 23.07 | 4,835,358 | -0.95(-3.96%) |
Aug 26, 2013 | 24.04 | 24.31 | 23.81 | 24.02 | 3,585,984 | -0.02(-0.07%) |
Aug 23, 2013 | 24.06 | 24.39 | 23.85 | 24.04 | 0 | +0.03(+0.12%) |
Aug 22, 2013 | 23.78 | 24.26 | 23.74 | 24.01 | 2,794,671 | +0.34(+1.44%) |
Aug 21, 2013 | 23.39 | 23.97 | 23.32 | 23.67 | 4,611,682 | +0.17(+0.74%) |
Aug 20, 2013 | 23.31 | 23.59 | 23.16 | 23.50 | 3,389,836 | +0.27(+1.16%) |
Aug 19, 2013 | 23.48 | 23.75 | 23.16 | 23.23 | 4,928,578 | -0.26(-1.10%) |
Aug 16, 2013 | 23.78 | 23.85 | 23.45 | 23.48 | 0 | -0.19(-0.81%) |
Aug 15, 2013 | 24.32 | 24.34 | 23.53 | 23.68 | 6,458,211 | -0.93(-3.77%) |
Aug 14, 2013 | 24.68 | 24.89 | 24.53 | 24.60 | 4,091,337 | -0.06(-0.24%) |
Aug 13, 2013 | 24.77 | 24.89 | 24.57 | 24.66 | 3,559,467 | -0.10(-0.41%) |
Aug 12, 2013 | 24.41 | 24.77 | 24.32 | 24.77 | 3,529,811 | +0.29(+1.17%) |
Aug 09, 2013 | 24.50 | 24.59 | 24.24 | 24.48 | 3,778,494 | -0.03(-0.12%) |
Aug 08, 2013 | 24.14 | 24.74 | 24.12 | 24.51 | 5,608,821 | +0.49(+2.05%) |
Aug 07, 2013 | 24.17 | 24.18 | 23.68 | 24.02 | 5,645,506 | -0.13(-0.52%) |
Aug 06, 2013 | 24.21 | 24.38 | 23.88 | 24.14 | 6,752,540 | -0.08(-0.32%) |
Aug 05, 2013 | 24.33 | 24.68 | 24.16 | 24.22 | 3,756,160 | -0.40(-1.63%) |
Aug 02, 2013 | 24.96 | 24.96 | 24.42 | 24.62 | 6,106,558 | -0.41(-1.65%) |
Aug 01, 2013 | 24.63 | 25.12 | 24.57 | 25.04 | 4,880,373 | +0.53(+2.15%) |
Jul 31, 2013 | 24.66 | 24.77 | 24.35 | 24.51 | 7,022,723 | -0.20(-0.82%) |
Jul 30, 2013 | 24.19 | 24.84 | 24.15 | 24.71 | 6,627,604 | +0.57(+2.36%) |
Jul 29, 2013 | 24.53 | 24.71 | 24.08 | 24.14 | 0 | -0.45(-1.83%) |
Jul 26, 2013 | 25.29 | 25.29 | 24.53 | 24.59 | 0 | -0.76(-3.00%) |
Jul 25, 2013 | 25.70 | 25.70 | 24.57 | 25.35 | 0 | -1.12(-4.23%) |
Jul 24, 2013 | 26.01 | 26.53 | 24.44 | 26.47 | 22,024,560 | -0.67(-2.47%) |
Jul 23, 2013 | 28.23 | 28.33 | 27.11 | 27.14 | 0 | -0.90(-3.23%) |
Jul 22, 2013 | 28.27 | 28.65 | 28.00 | 28.05 | 6,393,710 | -0.42(-1.47%) |
Jul 19, 2013 | 28.07 | 28.61 | 27.88 | 28.47 | 10,919,603 | +0.37(+1.32%) |
Jul 18, 2013 | 28.11 | 28.28 | 27.93 | 28.10 | 4,191,291 | +0.07(+0.26%) |
Jul 17, 2013 | 27.96 | 28.10 | 27.84 | 28.02 | 2,557,210 | +0.13(+0.47%) |
Jul 16, 2013 | 28.04 | 28.16 | 27.76 | 27.89 | 0 | -0.09(-0.32%) |
Jul 15, 2013 | 27.93 | 28.14 | 27.89 | 27.98 | 0 | +0.02(+0.06%) |
Jul 12, 2013 | 27.81 | 27.98 | 27.70 | 27.96 | 0 | +0.22(+0.80%) |
Jul 11, 2013 | 27.78 | 27.86 | 27.43 | 27.74 | 5,043,211 | +0.29(+1.05%) |
Jul 10, 2013 | 27.41 | 27.65 | 27.19 | 27.46 | 0 | +0.06(+0.22%) |
Jul 09, 2013 | 27.25 | 27.56 | 27.15 | 27.40 | 0 | +0.17(+0.62%) |
Jul 08, 2013 | 27.56 | 27.81 | 27.19 | 27.23 | 0 | -0.16(-0.59%) |
Jul 05, 2013 | 27.33 | 27.52 | 27.01 | 27.39 | 0 | +0.37(+1.37%) |
Jul 03, 2013 | 26.93 | 27.23 | 26.70 | 27.02 | 0 | -0.07(-0.27%) |
Jul 02, 2013 | 27.32 | 27.46 | 26.87 | 27.09 | 0 | -0.15(-0.55%) |
Jul 01, 2013 | 27.25 | 27.42 | 27.03 | 27.24 | 4,736,765 | +0.38(+1.43%) |
Jun 28, 2013 | 26.66 | 27.26 | 26.50 | 26.86 | 6,503,816 | +1.28(+4.99%) |
Jun 26, 2013 | 25.63 | 25.80 | 25.33 | 25.58 | 0 | +0.18(+0.71%) |
Jun 25, 2013 | 25.10 | 25.53 | 24.83 | 25.40 | 0 | +0.70(+2.84%) |
Jun 24, 2013 | 25.14 | 25.16 | 24.37 | 24.70 | 6,455,607 | -0.61(-2.41%) |
Jun 21, 2013 | 25.86 | 25.86 | 25.11 | 25.31 | 10,008,970 | -0.35(-1.38%) |
Jun 20, 2013 | 26.28 | 26.39 | 25.40 | 25.66 | 8,624,172 | -0.92(-3.47%) |
Jun 19, 2013 | 26.80 | 26.99 | 26.44 | 26.59 | 0 | -0.37(-1.36%) |
Jun 18, 2013 | 26.47 | 26.99 | 26.38 | 26.95 | 7,631,408 | +0.59(+2.23%) |
Jun 17, 2013 | 26.34 | 26.62 | 26.21 | 26.36 | 5,209,322 | +0.17(+0.66%) |
Jun 14, 2013 | 26.37 | 26.55 | 26.11 | 26.19 | 0 | -0.16(-0.59%) |
Jun 13, 2013 | 26.16 | 26.42 | 25.85 | 26.35 | 4,894,281 | +0.25(+0.94%) |
Jun 12, 2013 | 26.57 | 26.73 | 26.01 | 26.10 | 5,658,213 | -0.22(-0.84%) |
Jun 11, 2013 | 26.11 | 26.72 | 26.07 | 26.32 | 7,028,809 | -0.02(-0.07%) |
Jun 10, 2013 | 26.17 | 26.44 | 25.85 | 26.34 | 0 | -0.02(-0.09%) |
Jun 07, 2013 | 26.59 | 26.63 | 26.14 | 26.36 | 0 | -0.07(-0.25%) |
Jun 06, 2013 | 26.19 | 26.43 | 25.88 | 26.43 | 6,986,516 | +0.26(+0.98%) |
Jun 05, 2013 | 26.80 | 26.86 | 25.99 | 26.17 | 0 | -0.63(-2.35%) |
Jun 04, 2013 | 26.37 | 26.96 | 26.37 | 26.80 | 0 | +0.47(+1.77%) |
Jun 03, 2013 | 25.85 | 26.36 | 25.56 | 26.34 | 6,747,911 | +0.53(+2.04%) |
May 31, 2013 | 26.11 | 26.27 | 25.80 | 25.81 | 10,363,828 | -0.35(-1.35%) |
May 30, 2013 | 26.30 | 26.62 | 26.10 | 26.16 | 6,187,782 | -0.05(-0.21%) |
May 29, 2013 | 25.58 | 26.35 | 25.57 | 26.22 | 6,720,742 | +0.39(+1.51%) |
May 28, 2013 | 26.09 | 26.12 | 25.78 | 25.83 | 5,687,622 | +0.16(+0.61%) |
May 24, 2013 | 25.59 | 25.79 | 25.30 | 25.67 | 0 | -0.08(-0.33%) |
May 23, 2013 | 25.31 | 26.12 | 24.95 | 25.75 | 12,467,292 | +0.49(+1.94%) |
May 22, 2013 | 24.65 | 25.69 | 24.65 | 25.26 | 0 | +0.39(+1.57%) |
May 21, 2013 | 24.59 | 24.87 | 24.43 | 24.87 | 0 | +0.29(+1.17%) |
May 20, 2013 | 24.63 | 24.68 | 24.39 | 24.59 | 0 | -0.26(-1.04%) |
May 17, 2013 | 24.51 | 24.85 | 24.32 | 24.84 | 0 | +0.53(+2.17%) |
May 16, 2013 | 24.41 | 24.65 | 24.24 | 24.32 | 10,953,125 | -0.01(-0.05%) |
May 15, 2013 | 24.50 | 24.56 | 24.24 | 24.33 | 0 | +0.20(+0.84%) |
May 13, 2013 | 23.98 | 24.50 | 23.94 | 24.12 | 6,699,258 | -0.14(-0.57%) |
May 10, 2013 | 24.14 | 24.39 | 23.99 | 24.26 | 0 | +0.10(+0.42%) |
May 09, 2013 | 24.51 | 24.80 | 24.03 | 24.16 | 17,541,202 | -1.19(-4.70%) |
May 08, 2013 | 25.27 | 25.46 | 24.86 | 25.35 | 9,003,966 | +0.00(+0.00%) |
May 07, 2013 | 25.19 | 25.45 | 24.90 | 25.35 | 9,239,575 | +0.21(+0.83%) |
May 06, 2013 | 24.72 | 25.30 | 24.72 | 25.14 | 0 | +0.44(+1.79%) |
May 03, 2013 | 23.96 | 24.87 | 23.74 | 24.70 | 0 | +0.96(+4.04%) |
May 02, 2013 | 22.80 | 23.91 | 22.79 | 23.74 | 23,371,548 | +1.61(+7.28%) |
May 01, 2013 | 22.05 | 22.30 | 21.81 | 22.13 | 10,331,186 | +0.14(+0.65%) |
Apr 30, 2013 | 21.68 | 21.99 | 21.56 | 21.99 | 0 | +0.29(+1.33%) |
Apr 29, 2013 | 21.85 | 22.00 | 21.48 | 21.70 | 8,031,655 | -0.11(-0.49%) |
Apr 26, 2013 | 21.85 | 22.02 | 21.69 | 21.81 | 10,740,976 | -0.08(-0.38%) |
Apr 25, 2013 | 22.17 | 22.67 | 21.77 | 21.89 | 0 | +0.05(+0.22%) |
Apr 24, 2013 | 21.70 | 22.24 | 21.61 | 21.84 | 10,487,844 | +0.26(+1.19%) |
Apr 23, 2013 | 21.15 | 21.71 | 20.85 | 21.58 | 7,923,056 | +0.73(+3.50%) |
Apr 22, 2013 | 20.67 | 21.10 | 20.58 | 20.85 | 5,648,648 | +0.22(+1.07%) |
Apr 19, 2013 | 20.23 | 20.69 | 19.90 | 20.63 | 8,689,954 | +0.31(+1.50%) |
Apr 18, 2013 | 20.90 | 21.06 | 20.18 | 20.33 | 9,877,698 | -0.48(-2.29%) |
Apr 17, 2013 | 20.97 | 21.13 | 20.42 | 20.80 | 8,296,243 | -0.37(-1.73%) |
Apr 16, 2013 | 20.96 | 21.48 | 20.85 | 21.17 | 7,698,172 | +0.32(+1.54%) |
Apr 15, 2013 | 21.44 | 21.90 | 20.71 | 20.85 | 10,217,063 | -0.77(-3.57%) |
Apr 12, 2013 | 21.86 | 21.92 | 21.47 | 21.62 | 6,627,232 | -0.26(-1.20%) |
Apr 11, 2013 | 22.16 | 22.19 | 21.42 | 21.88 | 12,155,695 | -0.69(-3.05%) |
Apr 10, 2013 | 22.27 | 22.70 | 22.17 | 22.57 | 9,437,815 | +0.43(+1.95%) |
Apr 09, 2013 | 21.57 | 22.32 | 21.54 | 22.14 | 9,504,937 | +0.59(+2.72%) |
Apr 08, 2013 | 21.45 | 21.72 | 21.08 | 21.55 | 6,128,036 | +0.28(+1.32%) |
Apr 05, 2013 | 21.49 | 21.49 | 20.97 | 21.27 | 10,019,905 | -0.50(-2.28%) |
Apr 04, 2013 | 21.64 | 21.79 | 21.43 | 21.77 | 4,214,126 | +0.17(+0.78%) |
Apr 03, 2013 | 21.82 | 22.17 | 21.54 | 21.60 | 8,414,153 | -0.13(-0.61%) |
Apr 02, 2013 | 22.00 | 22.00 | 21.45 | 21.73 | 6,589,026 | -0.26(-1.20%) |
Apr 01, 2013 | 22.08 | 22.25 | 21.81 | 22.00 | 5,900,780 | +0.10(+0.45%) |
Mar 28, 2013 | 21.96 | 22.14 | 21.72 | 21.90 | 7,486,758 | -0.07(-0.34%) |
Mar 27, 2013 | 21.37 | 22.08 | 21.32 | 21.97 | 9,958,998 | +0.48(+2.23%) |
Mar 26, 2013 | 21.02 | 21.85 | 20.97 | 21.49 | 15,808,962 | +0.69(+3.34%) |
Mar 25, 2013 | 20.93 | 20.96 | 20.52 | 20.80 | 6,263,021 | +0.00(+0.00%) |
Mar 22, 2013 | 20.75 | 20.88 | 20.46 | 20.80 | 4,042,433 | +0.12(+0.58%) |
Mar 21, 2013 | 20.79 | 20.84 | 20.42 | 20.68 | 5,333,458 | -0.26(-1.23%) |
Mar 20, 2013 | 20.85 | 21.03 | 20.78 | 20.94 | 4,295,726 | +0.34(+1.63%) |
Mar 19, 2013 | 21.15 | 21.23 | 20.42 | 20.60 | 7,419,319 | -0.54(-2.55%) |
Mar 18, 2013 | 20.85 | 21.30 | 20.67 | 21.14 | 5,557,922 | -0.04(-0.17%) |
Mar 15, 2013 | 21.39 | 21.46 | 20.85 | 21.18 | 17,031,934 | -0.32(-1.50%) |
Mar 14, 2013 | 21.27 | 21.54 | 21.19 | 21.50 | 8,563,630 | +0.34(+1.63%) |
Mar 13, 2013 | 20.99 | 21.46 | 20.79 | 21.16 | 10,984,589 | +0.22(+1.07%) |
Mar 12, 2013 | 19.94 | 21.00 | 19.84 | 20.93 | 14,568,807 | +0.96(+4.83%) |
Mar 11, 2013 | 19.36 | 20.00 | 19.29 | 19.97 | 7,385,762 | +0.50(+2.55%) |
Mar 08, 2013 | 19.43 | 19.50 | 19.18 | 19.47 | 7,400,743 | +0.17(+0.87%) |
Mar 07, 2013 | 19.88 | 19.89 | 19.13 | 19.30 | 9,580,386 | -0.48(-2.42%) |
Mar 06, 2013 | 19.48 | 19.93 | 19.44 | 19.78 | 8,979,367 | +0.41(+2.10%) |
Mar 05, 2013 | 19.34 | 19.54 | 19.23 | 19.37 | 6,531,281 | +0.18(+0.94%) |
Mar 04, 2013 | 19.34 | 19.41 | 18.90 | 19.19 | 8,023,132 | -0.17(-0.87%) |
Mar 01, 2013 | 19.19 | 19.44 | 19.00 | 19.36 | 6,545,937 | +0.10(+0.50%) |
Feb 28, 2013 | 19.24 | 19.47 | 19.14 | 19.27 | 9,114,245 | +0.11(+0.59%) |
Feb 27, 2013 | 18.74 | 19.25 | 18.59 | 19.15 | 5,817,507 | +0.38(+2.04%) |
Feb 26, 2013 | 18.53 | 18.89 | 18.13 | 18.77 | 8,573,837 | -0.31(-1.60%) |
Feb 22, 2013 | 19.16 | 19.32 | 18.79 | 19.07 | 7,366,770 | +0.07(+0.38%) |
Feb 21, 2013 | 19.31 | 19.37 | 18.80 | 19.00 | 9,470,464 | -0.47(-2.40%) |
Feb 20, 2013 | 20.51 | 20.51 | 19.40 | 19.47 | 9,315,081 | -1.01(-4.91%) |
Feb 19, 2013 | 20.81 | 20.81 | 20.35 | 20.48 | 8,307,063 | -0.16(-0.77%) |
Feb 15, 2013 | 20.84 | 20.98 | 20.51 | 20.63 | 8,498,747 | -0.30(-1.44%) |
Feb 14, 2013 | 20.85 | 21.12 | 20.85 | 20.94 | 5,904,706 | -0.04(-0.17%) |
Feb 13, 2013 | 20.93 | 21.02 | 20.75 | 20.97 | 5,683,212 | +0.20(+0.95%) |
Feb 12, 2013 | 21.04 | 21.05 | 20.76 | 20.78 | 5,819,655 | -0.22(-1.06%) |
Feb 11, 2013 | 21.30 | 21.36 | 20.85 | 21.00 | 7,197,836 | -0.26(-1.21%) |
Feb 08, 2013 | 20.88 | 22.06 | 20.82 | 21.25 | 17,561,878 | +0.44(+2.13%) |
Feb 07, 2013 | 20.60 | 20.82 | 20.09 | 20.81 | 16,365,239 | +0.07(+0.35%) |
Feb 06, 2013 | 20.25 | 20.79 | 20.20 | 20.74 | 10,016,078 | +0.49(+2.43%) |
Feb 04, 2013 | 20.03 | 20.47 | 19.87 | 20.25 | 11,824,804 | +0.08(+0.39%) |