Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 36.41 | 36.95 | 36.30 | 36.68 | 3,656,283 | +0.34(+0.93%) |
May 29, 2014 | 35.91 | 36.58 | 35.85 | 36.34 | 3,221,480 | +0.57(+1.59%) |
May 28, 2014 | 35.84 | 35.95 | 35.40 | 35.77 | 2,959,040 | +0.05(+0.15%) |
May 27, 2014 | 35.72 | 35.89 | 35.44 | 35.72 | 2,254,278 | +0.33(+0.92%) |
May 23, 2014 | 34.92 | 35.39 | 35.39 | 35.39 | 2,510,740 | +0.33(+0.94%) |
May 22, 2014 | 35.17 | 35.47 | 34.94 | 35.06 | 1,606,161 | +0.12(+0.34%) |
May 21, 2014 | 34.53 | 35.05 | 34.46 | 34.94 | 2,202,621 | +0.62(+1.80%) |
May 20, 2014 | 34.72 | 34.78 | 34.09 | 34.32 | 3,125,303 | -0.49(-1.41%) |
May 19, 2014 | 34.47 | 35.18 | 34.43 | 34.81 | 2,890,505 | +0.30(+0.88%) |
May 16, 2014 | 34.52 | 34.61 | 33.99 | 34.51 | 3,095,158 | -0.08(-0.22%) |
May 15, 2014 | 35.43 | 35.56 | 33.94 | 34.59 | 5,652,526 | -0.91(-2.58%) |
May 14, 2014 | 35.99 | 36.08 | 35.43 | 35.50 | 2,930,966 | -0.51(-1.41%) |
May 13, 2014 | 36.41 | 37.41 | 35.92 | 36.01 | 4,144,027 | -0.17(-0.47%) |
May 12, 2014 | 35.21 | 36.39 | 35.19 | 36.18 | 3,770,773 | +1.16(+3.31%) |
May 09, 2014 | 34.84 | 35.14 | 34.46 | 35.02 | 2,199,591 | +0.02(+0.05%) |
May 08, 2014 | 34.62 | 35.85 | 34.35 | 35.00 | 3,691,661 | +0.33(+0.95%) |
May 07, 2014 | 35.06 | 35.08 | 33.74 | 34.67 | 3,714,420 | -0.27(-0.77%) |
May 06, 2014 | 35.52 | 35.61 | 34.86 | 34.94 | 2,752,936 | -0.51(-1.43%) |
May 05, 2014 | 34.95 | 35.60 | 34.64 | 35.45 | 2,600,954 | +0.46(+1.30%) |
May 02, 2014 | 35.01 | 35.18 | 34.55 | 34.99 | 2,313,034 | +0.15(+0.44%) |
May 01, 2014 | 34.80 | 35.41 | 34.59 | 34.84 | 2,891,307 | +0.17(+0.49%) |
Apr 30, 2014 | 34.65 | 35.03 | 34.51 | 34.67 | 3,852,116 | +0.02(+0.05%) |
Apr 29, 2014 | 35.16 | 35.35 | 34.60 | 34.65 | 4,168,112 | -0.30(-0.85%) |
Apr 28, 2014 | 35.39 | 35.73 | 34.08 | 34.95 | 4,795,089 | -0.07(-0.19%) |
Apr 25, 2014 | 35.06 | 35.60 | 34.63 | 35.02 | 3,687,705 | -0.59(-1.66%) |
Apr 24, 2014 | 35.16 | 35.89 | 34.82 | 35.61 | 5,681,442 | +0.56(+1.59%) |
Apr 23, 2014 | 35.05 | 35.45 | 34.09 | 35.05 | 13,188,037 | +2.99(+9.33%) |
Apr 22, 2014 | 31.43 | 32.07 | 31.14 | 32.06 | 7,231,971 | +0.79(+2.54%) |
Apr 21, 2014 | 30.85 | 31.36 | 30.57 | 31.27 | 4,676,487 | +0.79(+2.61%) |
Apr 17, 2014 | 30.04 | 30.47 | 30.47 | 30.47 | 3,354,984 | +0.23(+0.75%) |
Apr 16, 2014 | 30.34 | 30.34 | 29.53 | 30.24 | 3,692,571 | +0.04(+0.14%) |
Apr 15, 2014 | 29.86 | 30.33 | 29.54 | 30.20 | 3,499,311 | +0.36(+1.22%) |
Apr 14, 2014 | 29.75 | 30.13 | 29.48 | 29.84 | 2,784,283 | +0.36(+1.23%) |
Apr 11, 2014 | 29.56 | 30.20 | 28.97 | 29.48 | 2,814,758 | -0.52(-1.72%) |
Apr 10, 2014 | 31.10 | 31.22 | 29.93 | 29.99 | 2,797,924 | -1.17(-3.74%) |
Apr 09, 2014 | 30.86 | 31.29 | 30.64 | 31.16 | 2,737,309 | +0.73(+2.42%) |
Apr 08, 2014 | 30.22 | 30.73 | 29.97 | 30.42 | 2,641,734 | +0.25(+0.84%) |
Apr 07, 2014 | 30.07 | 30.80 | 29.65 | 30.17 | 4,189,713 | -0.15(-0.50%) |
Apr 04, 2014 | 32.09 | 32.22 | 30.21 | 30.32 | 4,545,322 | -1.49(-4.70%) |
Apr 03, 2014 | 31.74 | 32.34 | 31.62 | 31.82 | 2,446,777 | +0.08(+0.24%) |
Apr 02, 2014 | 31.87 | 31.94 | 31.36 | 31.74 | 3,189,693 | -0.03(-0.08%) |
Apr 01, 2014 | 31.69 | 31.95 | 31.20 | 31.77 | 4,478,065 | +0.08(+0.24%) |
Mar 31, 2014 | 31.52 | 32.08 | 31.50 | 31.69 | 3,297,427 | +0.49(+1.57%) |
Mar 28, 2014 | 31.37 | 31.45 | 31.06 | 31.20 | 2,146,351 | +0.03(+0.08%) |
Mar 27, 2014 | 31.60 | 31.62 | 30.86 | 31.17 | 2,880,573 | +0.14(+0.46%) |
Mar 26, 2014 | 31.99 | 32.26 | 30.97 | 31.03 | 3,779,193 | -0.83(-2.60%) |
Mar 25, 2014 | 31.93 | 32.31 | 31.74 | 31.86 | 2,339,396 | +0.29(+0.91%) |
Mar 24, 2014 | 31.96 | 32.23 | 31.28 | 31.57 | 3,593,453 | -0.14(-0.45%) |
Mar 21, 2014 | 33.12 | 33.22 | 31.66 | 31.71 | 6,678,326 | -1.45(-4.38%) |
Mar 20, 2014 | 31.83 | 33.22 | 31.76 | 33.17 | 5,524,705 | +1.33(+4.19%) |
Mar 19, 2014 | 31.60 | 32.21 | 31.51 | 31.83 | 2,568,757 | +0.17(+0.53%) |
Mar 18, 2014 | 31.42 | 31.75 | 31.15 | 31.66 | 2,029,717 | +0.52(+1.65%) |
Mar 17, 2014 | 31.10 | 31.32 | 30.98 | 31.15 | 2,324,687 | +0.17(+0.55%) |
Mar 14, 2014 | 30.91 | 31.29 | 30.91 | 30.98 | 2,977,053 | -0.13(-0.41%) |
Mar 13, 2014 | 31.61 | 31.83 | 30.84 | 31.11 | 3,871,462 | -0.41(-1.31%) |
Mar 12, 2014 | 30.59 | 31.66 | 30.45 | 31.52 | 4,922,911 | +0.92(+3.01%) |
Mar 11, 2014 | 30.95 | 31.06 | 30.43 | 30.60 | 3,005,359 | -0.23(-0.74%) |
Mar 10, 2014 | 30.77 | 31.21 | 30.51 | 30.83 | 2,216,432 | -0.13(-0.41%) |
Mar 07, 2014 | 31.44 | 31.45 | 30.75 | 30.95 | 3,366,703 | -0.30(-0.95%) |
Mar 06, 2014 | 31.28 | 31.52 | 31.11 | 31.25 | 3,692,795 | +0.17(+0.54%) |
Mar 05, 2014 | 31.11 | 31.22 | 30.86 | 31.08 | 3,258,987 | +0.04(+0.14%) |
Mar 04, 2014 | 30.93 | 31.23 | 30.47 | 31.04 | 6,763,754 | +0.46(+1.52%) |
Mar 03, 2014 | 29.82 | 30.66 | 29.44 | 30.57 | 6,119,810 | +0.62(+2.09%) |
Feb 28, 2014 | 29.43 | 30.39 | 29.42 | 29.95 | 6,154,208 | +0.43(+1.46%) |
Feb 27, 2014 | 29.46 | 29.67 | 29.14 | 29.52 | 4,175,069 | -0.06(-0.20%) |
Feb 26, 2014 | 28.46 | 29.60 | 28.46 | 29.58 | 5,684,439 | +1.06(+3.73%) |
Feb 25, 2014 | 29.13 | 29.22 | 28.36 | 28.51 | 4,911,259 | -0.54(-1.86%) |
Feb 24, 2014 | 28.42 | 29.10 | 27.64 | 29.05 | 9,216,623 | +1.42(+5.13%) |
Feb 21, 2014 | 28.24 | 28.24 | 27.61 | 27.64 | 4,206,297 | -0.51(-1.80%) |
Feb 20, 2014 | 27.03 | 28.21 | 26.94 | 28.14 | 9,776,217 | +1.69(+6.39%) |
Feb 19, 2014 | 26.76 | 26.86 | 26.41 | 26.45 | 2,921,899 | -0.41(-1.51%) |
Feb 18, 2014 | 27.15 | 27.15 | 26.66 | 26.86 | 3,175,326 | -0.17(-0.62%) |
Feb 14, 2014 | 27.11 | 27.03 | 27.03 | 27.03 | 2,146,948 | -0.09(-0.34%) |
Feb 13, 2014 | 27.02 | 27.19 | 26.82 | 27.12 | 3,466,272 | -0.01(-0.03%) |
Feb 12, 2014 | 26.44 | 27.14 | 26.44 | 27.13 | 4,550,893 | +0.87(+3.31%) |
Feb 11, 2014 | 26.02 | 26.68 | 25.90 | 26.26 | 4,004,316 | +0.33(+1.27%) |
Feb 10, 2014 | 25.82 | 26.23 | 25.76 | 25.93 | 2,523,640 | +0.19(+0.75%) |
Feb 07, 2014 | 25.68 | 25.92 | 25.63 | 25.73 | 1,915,676 | +0.18(+0.69%) |
Feb 06, 2014 | 25.43 | 25.95 | 25.34 | 25.56 | 3,031,844 | +0.34(+1.34%) |
Feb 05, 2014 | 24.94 | 25.46 | 24.70 | 25.22 | 2,779,943 | +0.13(+0.50%) |
Feb 04, 2014 | 25.14 | 25.20 | 24.78 | 25.09 | 3,293,931 | +0.12(+0.47%) |
Feb 03, 2014 | 25.46 | 25.58 | 24.73 | 24.97 | 5,734,967 | -0.57(-2.25%) |
Jan 31, 2014 | 25.52 | 25.91 | 25.51 | 25.55 | 2,293,020 | -0.26(-1.01%) |
Jan 30, 2014 | 25.88 | 25.92 | 25.46 | 25.81 | 2,207,309 | +0.35(+1.39%) |
Jan 29, 2014 | 25.30 | 25.57 | 25.01 | 25.46 | 5,258,466 | +0.08(+0.30%) |
Jan 28, 2014 | 24.92 | 25.43 | 24.51 | 25.38 | 7,653,503 | -0.28(-1.09%) |
Jan 27, 2014 | 26.17 | 26.31 | 25.52 | 25.66 | 3,500,040 | -0.33(-1.27%) |
Jan 24, 2014 | 26.41 | 26.48 | 25.89 | 25.99 | 3,555,434 | -0.56(-2.10%) |
Jan 23, 2014 | 26.65 | 26.75 | 26.20 | 26.55 | 3,674,227 | -0.14(-0.51%) |
Jan 22, 2014 | 26.49 | 26.77 | 26.45 | 26.68 | 4,746,352 | +0.31(+1.19%) |
Jan 21, 2014 | 25.85 | 26.45 | 25.81 | 26.37 | 8,221,933 | +0.58(+2.26%) |
Jan 17, 2014 | 26.65 | 25.79 | 25.79 | 25.79 | 16,169,898 | +1.61(+6.67%) |
Jan 16, 2014 | 24.59 | 24.62 | 23.97 | 24.17 | 7,158,365 | -0.41(-1.68%) |
Jan 15, 2014 | 24.43 | 24.75 | 24.41 | 24.59 | 3,306,075 | +0.16(+0.66%) |
Jan 14, 2014 | 24.19 | 24.64 | 24.16 | 24.43 | 2,951,238 | +0.41(+1.69%) |
Jan 13, 2014 | 23.97 | 24.67 | 23.77 | 24.02 | 5,811,918 | +0.58(+2.49%) |
Jan 10, 2014 | 23.36 | 23.51 | 23.14 | 23.44 | 2,316,462 | +0.03(+0.11%) |
Jan 09, 2014 | 23.70 | 23.70 | 23.25 | 23.41 | 3,457,435 | -0.17(-0.72%) |
Jan 08, 2014 | 23.61 | 23.68 | 23.44 | 23.58 | 3,234,503 | +0.11(+0.47%) |
Jan 07, 2014 | 23.35 | 23.65 | 23.32 | 23.47 | 2,128,801 | +0.14(+0.58%) |
Jan 06, 2014 | 23.54 | 23.59 | 23.10 | 23.34 | 2,518,820 | -0.08(-0.32%) |
Jan 03, 2014 | 23.14 | 23.44 | 23.14 | 23.41 | 2,337,425 | +0.27(+1.17%) |
Jan 02, 2014 | 23.90 | 23.94 | 22.97 | 23.14 | 4,184,134 | -0.98(-4.06%) |
Dec 31, 2013 | 23.89 | 24.12 | 24.12 | 24.12 | 1,887,178 | +0.20(+0.85%) |
Dec 30, 2013 | 23.56 | 23.97 | 23.53 | 23.92 | 1,800,887 | +0.40(+1.69%) |
Dec 27, 2013 | 23.61 | 23.72 | 23.46 | 23.52 | 1,751,634 | -0.06(-0.25%) |
Dec 26, 2013 | 23.84 | 24.00 | 23.45 | 23.58 | 2,096,677 | -0.14(-0.57%) |
Dec 24, 2013 | 23.60 | 23.96 | 23.56 | 23.72 | 1,524,797 | +0.19(+0.79%) |
Dec 23, 2013 | 23.65 | 23.83 | 23.52 | 23.53 | 2,768,383 | +0.15(+0.63%) |
Dec 20, 2013 | 23.28 | 23.61 | 23.20 | 23.38 | 4,979,854 | +0.18(+0.78%) |
Dec 19, 2013 | 23.64 | 23.72 | 23.18 | 23.20 | 2,916,677 | -0.42(-1.79%) |
Dec 18, 2013 | 23.94 | 24.02 | 23.32 | 23.62 | 3,117,922 | -0.37(-1.55%) |
Dec 17, 2013 | 23.44 | 24.16 | 23.37 | 23.99 | 3,861,554 | +0.62(+2.67%) |
Dec 16, 2013 | 23.15 | 23.54 | 23.15 | 23.37 | 2,663,720 | +0.30(+1.28%) |
Dec 13, 2013 | 23.39 | 23.45 | 23.04 | 23.07 | 2,570,104 | -0.35(-1.48%) |
Dec 12, 2013 | 23.52 | 23.76 | 23.34 | 23.42 | 1,905,335 | -0.12(-0.50%) |
Dec 11, 2013 | 23.94 | 24.12 | 23.51 | 23.54 | 2,285,039 | -0.31(-1.31%) |
Dec 10, 2013 | 23.99 | 24.07 | 23.70 | 23.85 | 2,206,507 | -0.16(-0.67%) |
Dec 09, 2013 | 23.39 | 24.10 | 23.22 | 24.01 | 3,700,558 | +0.79(+3.38%) |
Dec 06, 2013 | 24.05 | 24.05 | 23.20 | 23.23 | 0 | -0.55(-2.31%) |
Dec 05, 2013 | 23.48 | 23.91 | 23.40 | 23.78 | 0 | +0.44(+1.88%) |
Dec 04, 2013 | 23.14 | 23.43 | 22.96 | 23.34 | 3,066,481 | +0.04(+0.18%) |
Dec 03, 2013 | 22.90 | 23.34 | 22.96 | 23.29 | 3,534,814 | +0.34(+1.47%) |
Dec 02, 2013 | 22.46 | 23.12 | 22.32 | 22.96 | 3,657,145 | +0.50(+2.22%) |
Nov 29, 2013 | 22.49 | 22.62 | 22.39 | 22.46 | 0 | -0.02(-0.07%) |
Nov 27, 2013 | 22.33 | 22.51 | 22.21 | 22.47 | 0 | +0.11(+0.49%) |
Nov 26, 2013 | 22.36 | 22.55 | 22.24 | 22.36 | 2,637,320 | -0.20(-0.90%) |
Nov 25, 2013 | 22.46 | 22.59 | 22.15 | 22.57 | 2,003,833 | +0.18(+0.79%) |
Nov 22, 2013 | 22.19 | 22.51 | 22.19 | 22.39 | 0 | -0.05(-0.23%) |
Nov 21, 2013 | 21.79 | 22.53 | 21.68 | 22.44 | 4,359,848 | +0.76(+3.51%) |
Nov 20, 2013 | 21.22 | 21.87 | 21.21 | 21.68 | 3,638,712 | +0.46(+2.19%) |
Nov 19, 2013 | 21.69 | 21.79 | 21.16 | 21.22 | 2,863,073 | -0.18(-0.83%) |
Nov 18, 2013 | 21.96 | 21.96 | 21.36 | 21.39 | 3,097,465 | -0.51(-2.31%) |
Nov 15, 2013 | 22.02 | 22.13 | 21.86 | 21.90 | 0 | -0.12(-0.54%) |
Nov 14, 2013 | 21.98 | 22.17 | 21.91 | 22.02 | 2,235,725 | +0.43(+2.00%) |
Nov 12, 2013 | 21.10 | 21.75 | 21.09 | 21.59 | 4,057,345 | +0.35(+1.63%) |
Nov 11, 2013 | 21.29 | 21.35 | 21.01 | 21.24 | 2,335,726 | -0.17(-0.79%) |
Nov 08, 2013 | 21.35 | 21.46 | 21.11 | 21.41 | 0 | +0.08(+0.40%) |
Nov 07, 2013 | 22.07 | 22.13 | 21.29 | 21.33 | 4,100,864 | -0.79(-3.55%) |
Nov 06, 2013 | 21.96 | 22.13 | 21.77 | 22.11 | 2,613,005 | +0.31(+1.43%) |
Nov 05, 2013 | 21.69 | 21.97 | 21.50 | 21.80 | 2,111,731 | +0.00(+0.00%) |
Nov 04, 2013 | 22.08 | 22.09 | 21.77 | 21.80 | 2,673,258 | -0.14(-0.62%) |
Nov 01, 2013 | 21.84 | 22.07 | 21.81 | 21.93 | 0 | +0.14(+0.66%) |
Oct 31, 2013 | 22.21 | 22.21 | 21.62 | 21.79 | 8,532,590 | +1.11(+5.39%) |
Oct 30, 2013 | 20.79 | 20.90 | 20.50 | 20.68 | 4,550,761 | -0.11(-0.51%) |
Oct 29, 2013 | 20.62 | 20.81 | 20.57 | 20.78 | 2,837,731 | +0.31(+1.51%) |
Oct 28, 2013 | 20.33 | 20.59 | 20.29 | 20.47 | 3,737,392 | +0.32(+1.59%) |
Oct 25, 2013 | 20.14 | 20.27 | 20.05 | 20.15 | 0 | +0.13(+0.63%) |
Oct 24, 2013 | 19.93 | 20.15 | 19.78 | 20.03 | 5,056,915 | -0.11(-0.55%) |
Oct 23, 2013 | 21.05 | 21.06 | 19.65 | 20.14 | 8,498,255 | -1.23(-5.77%) |
Oct 22, 2013 | 21.65 | 21.71 | 21.19 | 21.37 | 2,834,859 | -0.25(-1.17%) |
Oct 21, 2013 | 21.11 | 21.63 | 21.10 | 21.62 | 3,003,862 | +0.57(+2.73%) |
Oct 18, 2013 | 20.87 | 21.06 | 20.53 | 21.05 | 3,244,538 | +0.27(+1.30%) |
Oct 17, 2013 | 21.17 | 21.19 | 20.73 | 20.78 | 4,818,005 | -0.50(-2.34%) |
Oct 16, 2013 | 21.17 | 21.32 | 21.05 | 21.27 | 2,405,880 | +0.29(+1.36%) |
Oct 15, 2013 | 21.27 | 21.37 | 20.95 | 20.99 | 2,326,191 | -0.30(-1.43%) |
Oct 14, 2013 | 20.96 | 21.34 | 20.91 | 21.29 | 2,014,390 | +0.14(+0.64%) |
Oct 11, 2013 | 21.11 | 21.25 | 21.01 | 21.16 | 0 | -0.03(-0.12%) |
Oct 10, 2013 | 21.07 | 21.31 | 21.07 | 21.18 | 2,636,987 | +0.32(+1.54%) |
Oct 09, 2013 | 21.03 | 21.07 | 20.73 | 20.86 | 2,330,752 | -0.14(-0.68%) |
Oct 08, 2013 | 21.23 | 21.49 | 20.85 | 21.01 | 2,542,125 | -0.35(-1.66%) |
Oct 07, 2013 | 21.44 | 21.67 | 21.22 | 21.36 | 1,855,731 | -0.30(-1.37%) |
Oct 04, 2013 | 21.15 | 21.83 | 21.06 | 21.66 | 0 | +0.61(+2.89%) |
Oct 03, 2013 | 21.20 | 21.38 | 20.82 | 21.05 | 2,405,121 | -0.23(-1.07%) |
Oct 02, 2013 | 21.37 | 21.69 | 21.18 | 21.28 | 2,511,748 | -0.31(-1.45%) |
Oct 01, 2013 | 21.06 | 21.63 | 20.99 | 21.59 | 3,719,707 | +0.61(+2.90%) |
Sep 30, 2013 | 20.67 | 21.17 | 20.49 | 20.98 | 2,603,854 | +0.06(+0.28%) |
Sep 27, 2013 | 21.00 | 21.24 | 20.73 | 20.92 | 0 | -0.20(-0.96%) |
Sep 26, 2013 | 21.24 | 21.46 | 21.00 | 21.12 | 2,762,450 | -0.10(-0.46%) |
Sep 25, 2013 | 21.60 | 21.63 | 21.01 | 21.22 | 4,648,036 | -0.60(-2.73%) |
Sep 24, 2013 | 21.83 | 22.06 | 21.60 | 21.82 | 2,810,273 | -0.03(-0.12%) |
Sep 23, 2013 | 22.09 | 22.21 | 21.65 | 21.84 | 3,650,306 | +0.23(+1.05%) |
Sep 20, 2013 | 21.69 | 21.96 | 21.61 | 21.61 | 0 | -0.03(-0.16%) |
Sep 19, 2013 | 21.86 | 21.88 | 21.57 | 21.65 | 0 | -0.12(-0.54%) |
Sep 18, 2013 | 21.75 | 21.88 | 21.55 | 21.76 | 2,148,313 | +0.08(+0.35%) |
Sep 17, 2013 | 21.49 | 21.87 | 21.45 | 21.69 | 0 | +0.31(+1.46%) |
Sep 16, 2013 | 21.59 | 21.54 | 21.31 | 21.38 | 0 | +0.03(+0.16%) |
Sep 13, 2013 | 21.44 | 21.65 | 21.22 | 21.34 | 0 | -0.11(-0.51%) |
Sep 12, 2013 | 21.64 | 21.75 | 21.35 | 21.45 | 3,009,585 | -0.15(-0.70%) |
Sep 11, 2013 | 22.13 | 22.13 | 21.56 | 21.60 | 0 | -0.63(-2.85%) |
Sep 10, 2013 | 22.15 | 22.35 | 21.98 | 22.24 | 3,278,177 | +0.29(+1.31%) |
Sep 09, 2013 | 21.87 | 22.11 | 21.76 | 21.95 | 2,701,770 | +0.23(+1.05%) |
Sep 06, 2013 | 21.96 | 22.00 | 21.49 | 21.72 | 0 | -0.16(-0.73%) |
Sep 05, 2013 | 21.85 | 22.00 | 21.42 | 21.88 | 2,271,150 | +0.08(+0.34%) |
Sep 04, 2013 | 21.59 | 21.95 | 21.43 | 21.81 | 2,710,932 | +0.35(+1.62%) |
Sep 03, 2013 | 21.76 | 22.04 | 21.12 | 21.46 | 3,919,784 | +0.04(+0.20%) |
Aug 30, 2013 | 21.96 | 21.96 | 21.16 | 21.42 | 0 | -0.47(-2.16%) |
Aug 29, 2013 | 21.46 | 22.04 | 21.40 | 21.89 | 3,845,439 | +0.47(+2.21%) |
Aug 28, 2013 | 20.66 | 21.58 | 20.64 | 21.42 | 4,565,703 | +0.78(+3.76%) |
Aug 27, 2013 | 21.11 | 21.14 | 20.55 | 20.64 | 3,759,888 | -0.65(-3.05%) |
Aug 26, 2013 | 21.22 | 21.44 | 21.11 | 21.29 | 1,775,334 | +0.04(+0.20%) |
Aug 23, 2013 | 21.42 | 21.42 | 20.95 | 21.25 | 0 | +0.06(+0.28%) |
Aug 22, 2013 | 20.96 | 21.36 | 20.93 | 21.19 | 0 | +0.27(+1.29%) |
Aug 21, 2013 | 20.89 | 21.13 | 20.79 | 20.92 | 2,280,635 | -0.07(-0.32%) |
Aug 20, 2013 | 20.73 | 21.28 | 20.72 | 20.99 | 3,876,567 | +0.30(+1.47%) |
Aug 19, 2013 | 20.64 | 20.99 | 20.63 | 20.68 | 2,881,244 | -0.01(-0.04%) |
Aug 16, 2013 | 20.57 | 20.89 | 20.55 | 20.69 | 0 | +0.08(+0.37%) |
Aug 15, 2013 | 20.57 | 20.76 | 20.30 | 20.62 | 2,927,922 | -0.23(-1.09%) |
Aug 14, 2013 | 20.90 | 20.95 | 20.66 | 20.84 | 4,125,192 | -0.05(-0.24%) |
Aug 13, 2013 | 20.48 | 20.96 | 20.32 | 20.90 | 2,842,926 | +0.41(+2.02%) |
Aug 12, 2013 | 20.06 | 20.65 | 20.06 | 20.48 | 2,818,111 | +0.42(+2.11%) |
Aug 09, 2013 | 19.91 | 20.30 | 19.91 | 20.06 | 2,615,730 | +0.09(+0.47%) |
Aug 08, 2013 | 20.08 | 20.19 | 19.85 | 19.97 | 2,484,424 | +0.01(+0.04%) |
Aug 07, 2013 | 20.29 | 20.44 | 19.94 | 19.96 | 4,034,674 | -0.53(-2.60%) |
Aug 06, 2013 | 20.75 | 20.82 | 20.36 | 20.49 | 2,204,819 | -0.33(-1.58%) |
Aug 05, 2013 | 20.72 | 20.93 | 20.72 | 20.82 | 2,087,659 | +0.03(+0.16%) |
Aug 02, 2013 | 20.71 | 20.87 | 20.52 | 20.79 | 2,692,107 | -0.11(-0.53%) |
Aug 01, 2013 | 20.44 | 20.99 | 20.38 | 20.90 | 4,451,222 | +0.60(+2.93%) |
Jul 31, 2013 | 20.06 | 20.48 | 19.86 | 20.30 | 0 | +0.22(+1.11%) |
Jul 30, 2013 | 19.96 | 20.31 | 19.93 | 20.08 | 0 | +0.14(+0.72%) |
Jul 29, 2013 | 20.03 | 20.34 | 19.89 | 19.93 | 0 | -0.30(-1.46%) |
Jul 26, 2013 | 20.47 | 20.50 | 20.06 | 20.23 | 0 | -0.39(-1.88%) |
Jul 25, 2013 | 20.61 | 20.76 | 20.43 | 20.62 | 0 | -0.08(-0.41%) |
Jul 24, 2013 | 20.69 | 20.98 | 20.54 | 20.70 | 0 | +0.22(+1.07%) |
Jul 23, 2013 | 20.36 | 20.58 | 20.20 | 20.48 | 3,473,087 | +0.27(+1.34%) |
Jul 22, 2013 | 20.11 | 20.27 | 19.76 | 20.21 | 0 | +0.03(+0.17%) |
Jul 19, 2013 | 20.50 | 21.06 | 20.14 | 20.18 | 18,182,270 | +1.22(+6.41%) |
Jul 18, 2013 | 19.38 | 19.48 | 18.78 | 18.96 | 7,711,749 | -0.33(-1.71%) |
Jul 17, 2013 | 19.30 | 19.46 | 19.16 | 19.29 | 2,528,352 | +0.08(+0.44%) |
Jul 16, 2013 | 18.54 | 19.23 | 18.54 | 19.21 | 3,809,321 | +0.68(+3.65%) |
Jul 15, 2013 | 18.76 | 18.92 | 18.49 | 18.53 | 0 | -0.21(-1.13%) |
Jul 12, 2013 | 18.53 | 18.99 | 18.53 | 18.74 | 0 | +0.21(+1.14%) |
Jul 11, 2013 | 18.37 | 18.57 | 18.24 | 18.53 | 3,274,227 | +0.40(+2.19%) |
Jul 10, 2013 | 17.99 | 18.37 | 17.99 | 18.13 | 2,934,022 | +0.10(+0.56%) |
Jul 09, 2013 | 17.86 | 18.05 | 17.72 | 18.03 | 0 | +0.31(+1.74%) |
Jul 08, 2013 | 18.55 | 18.59 | 17.69 | 17.72 | 0 | -0.73(-3.96%) |
Jul 05, 2013 | 18.58 | 18.59 | 18.27 | 18.45 | 0 | +0.03(+0.18%) |
Jul 03, 2013 | 18.17 | 18.57 | 18.11 | 18.42 | 0 | +0.19(+1.07%) |
Jul 02, 2013 | 18.46 | 18.70 | 18.12 | 18.23 | 0 | -0.29(-1.55%) |
Jul 01, 2013 | 18.67 | 18.81 | 18.46 | 18.51 | 0 | +0.03(+0.14%) |
Jun 28, 2013 | 18.09 | 18.65 | 18.02 | 18.49 | 4,093,533 | +0.24(+1.34%) |
Jun 27, 2013 | 18.54 | 18.72 | 18.12 | 18.24 | 0 | -0.14(-0.75%) |
Jun 26, 2013 | 18.34 | 18.63 | 18.20 | 18.38 | 0 | +0.31(+1.70%) |
Jun 25, 2013 | 18.11 | 18.27 | 17.83 | 18.07 | 3,611,352 | +0.20(+1.13%) |
Jun 24, 2013 | 18.19 | 18.19 | 17.69 | 17.87 | 0 | -0.54(-2.94%) |
Jun 21, 2013 | 18.39 | 18.58 | 18.03 | 18.41 | 5,096,720 | +0.15(+0.83%) |
Jun 20, 2013 | 18.48 | 18.66 | 18.20 | 18.26 | 4,682,210 | -0.50(-2.66%) |
Jun 19, 2013 | 18.89 | 19.09 | 18.75 | 18.76 | 0 | -0.08(-0.45%) |
Jun 18, 2013 | 18.51 | 18.97 | 18.51 | 18.84 | 0 | +0.41(+2.20%) |
Jun 17, 2013 | 18.58 | 18.71 | 18.32 | 18.44 | 0 | +0.05(+0.28%) |
Jun 14, 2013 | 18.87 | 18.87 | 18.35 | 18.39 | 0 | -0.18(-0.96%) |
Jun 13, 2013 | 17.69 | 18.66 | 17.63 | 18.56 | 5,517,907 | +1.06(+6.08%) |
Jun 12, 2013 | 18.16 | 18.23 | 17.41 | 17.50 | 4,328,246 | -0.52(-2.91%) |
Jun 11, 2013 | 18.47 | 18.56 | 17.98 | 18.02 | 4,556,427 | -0.70(-3.74%) |
Jun 10, 2013 | 18.97 | 19.07 | 18.70 | 18.72 | 2,570,289 | -0.19(-1.03%) |
Jun 07, 2013 | 19.11 | 19.21 | 18.45 | 18.92 | 0 | -0.22(-1.15%) |
Jun 06, 2013 | 19.63 | 19.67 | 18.50 | 19.14 | 7,188,643 | -0.40(-2.03%) |
Jun 05, 2013 | 19.80 | 19.89 | 19.37 | 19.54 | 0 | -0.40(-1.99%) |
Jun 04, 2013 | 19.88 | 20.28 | 19.66 | 19.93 | 0 | +0.03(+0.13%) |