Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.83 | 24.94 | 24.79 | 24.94 | 4,746,892 | +0.20(+0.80%) |
Apr 29, 2014 | 24.70 | 24.82 | 24.65 | 24.74 | 2,663,930 | +0.22(+0.90%) |
Apr 28, 2014 | 24.48 | 24.61 | 24.29 | 24.52 | 5,876,138 | +0.17(+0.71%) |
Apr 25, 2014 | 24.46 | 24.50 | 24.26 | 24.35 | 12,889,430 | -0.27(-1.09%) |
Apr 24, 2014 | 24.57 | 24.73 | 24.34 | 24.61 | 9,629,606 | -0.09(-0.35%) |
Apr 23, 2014 | 24.80 | 24.82 | 24.67 | 24.70 | 5,458,357 | -0.09(-0.35%) |
Apr 22, 2014 | 24.74 | 24.83 | 24.70 | 24.79 | 2,843,541 | +0.31(+1.29%) |
Apr 21, 2014 | 24.40 | 24.50 | 24.37 | 24.47 | 1,026,448 | +0.06(+0.23%) |
Apr 17, 2014 | 24.38 | 24.42 | 24.42 | 24.42 | 2,773,864 | +0.24(+1.01%) |
Apr 16, 2014 | 24.07 | 24.20 | 23.97 | 24.17 | 2,923,281 | +0.37(+1.55%) |
Apr 15, 2014 | 24.01 | 24.06 | 23.50 | 23.80 | 6,373,635 | -0.32(-1.34%) |
Apr 14, 2014 | 24.13 | 24.16 | 23.99 | 24.13 | 3,949,563 | +0.05(+0.20%) |
Apr 11, 2014 | 24.09 | 24.31 | 24.05 | 24.08 | 3,320,493 | -0.20(-0.84%) |
Apr 10, 2014 | 24.75 | 24.76 | 24.26 | 24.28 | 3,203,166 | -0.46(-1.88%) |
Apr 09, 2014 | 24.64 | 24.77 | 24.51 | 24.75 | 2,598,670 | +0.30(+1.22%) |
Apr 08, 2014 | 24.33 | 24.52 | 24.31 | 24.45 | 1,485,152 | +0.04(+0.15%) |
Apr 07, 2014 | 24.54 | 24.57 | 24.32 | 24.41 | 2,882,040 | -0.26(-1.04%) |
Apr 04, 2014 | 24.87 | 24.92 | 24.65 | 24.67 | 6,848,627 | -0.07(-0.29%) |
Apr 03, 2014 | 24.84 | 24.89 | 24.68 | 24.74 | 5,861,729 | -0.09(-0.38%) |
Apr 02, 2014 | 24.82 | 24.86 | 24.79 | 24.83 | 4,610,600 | -0.02(-0.10%) |
Apr 01, 2014 | 24.87 | 24.90 | 24.77 | 24.86 | 2,794,268 | +0.18(+0.73%) |
Mar 31, 2014 | 24.83 | 24.86 | 24.64 | 24.68 | 2,660,385 | +0.04(+0.16%) |
Mar 28, 2014 | 24.58 | 24.68 | 24.57 | 24.64 | 2,084,738 | +0.33(+1.36%) |
Mar 27, 2014 | 24.29 | 24.41 | 24.25 | 24.31 | 2,236,892 | -0.02(-0.06%) |
Mar 26, 2014 | 24.46 | 24.51 | 24.31 | 24.32 | 10,325,363 | +0.06(+0.26%) |
Mar 25, 2014 | 24.16 | 24.31 | 24.02 | 24.26 | 3,562,727 | +0.35(+1.45%) |
Mar 24, 2014 | 24.09 | 24.11 | 23.71 | 23.91 | 3,819,112 | -0.09(-0.36%) |
Mar 21, 2014 | 24.11 | 24.23 | 23.95 | 24.00 | 5,356,419 | +0.02(+0.10%) |
Mar 20, 2014 | 23.75 | 24.04 | 23.71 | 23.98 | 3,427,360 | +0.03(+0.13%) |
Mar 19, 2014 | 24.24 | 24.31 | 23.76 | 23.94 | 4,569,491 | -0.27(-1.11%) |
Mar 18, 2014 | 24.07 | 24.31 | 24.07 | 24.21 | 7,765,554 | +0.22(+0.92%) |
Mar 17, 2014 | 23.83 | 24.05 | 23.83 | 23.99 | 3,758,940 | +0.42(+1.77%) |
Mar 14, 2014 | 23.41 | 23.76 | 23.40 | 23.57 | 8,891,074 | +0.25(+1.08%) |
Mar 13, 2014 | 24.13 | 24.16 | 23.24 | 23.32 | 7,582,142 | -0.69(-2.88%) |
Mar 12, 2014 | 23.91 | 24.09 | 23.83 | 24.02 | 5,299,524 | -0.16(-0.65%) |
Mar 11, 2014 | 24.27 | 24.40 | 24.13 | 24.17 | 5,325,233 | -0.05(-0.19%) |
Mar 10, 2014 | 24.28 | 24.31 | 24.02 | 24.22 | 4,213,554 | -0.28(-1.12%) |
Mar 07, 2014 | 24.65 | 24.67 | 24.34 | 24.50 | 3,846,753 | -0.28(-1.14%) |
Mar 06, 2014 | 24.79 | 24.85 | 24.74 | 24.78 | 4,002,256 | +0.19(+0.77%) |
Mar 05, 2014 | 24.62 | 24.67 | 24.53 | 24.59 | 4,981,350 | -0.06(-0.22%) |
Mar 04, 2014 | 24.69 | 24.74 | 24.57 | 24.65 | 7,258,247 | +0.54(+2.25%) |
Mar 03, 2014 | 24.31 | 24.40 | 24.04 | 24.10 | 9,738,913 | -0.86(-3.44%) |
Feb 28, 2014 | 24.90 | 25.12 | 24.85 | 24.96 | 7,149,013 | +0.22(+0.89%) |
Feb 27, 2014 | 24.54 | 24.74 | 24.49 | 24.74 | 3,040,044 | -0.02(-0.06%) |
Feb 26, 2014 | 24.80 | 24.84 | 24.68 | 24.76 | 2,285,041 | -0.17(-0.69%) |
Feb 25, 2014 | 24.99 | 25.07 | 24.85 | 24.93 | 1,912,350 | -0.06(-0.22%) |
Feb 24, 2014 | 24.85 | 25.08 | 24.84 | 24.98 | 3,668,074 | +0.13(+0.51%) |
Feb 21, 2014 | 24.83 | 24.96 | 24.79 | 24.86 | 2,917,385 | +0.07(+0.29%) |
Feb 20, 2014 | 24.65 | 24.81 | 24.59 | 24.79 | 2,242,837 | +0.05(+0.19%) |
Feb 19, 2014 | 24.94 | 25.05 | 24.73 | 24.74 | 2,212,354 | -0.22(-0.88%) |
Feb 18, 2014 | 24.98 | 25.00 | 24.86 | 24.96 | 4,182,228 | +0.11(+0.44%) |
Feb 14, 2014 | 24.79 | 24.85 | 24.85 | 24.85 | 1,667,189 | +0.08(+0.32%) |
Feb 13, 2014 | 24.40 | 24.77 | 24.39 | 24.77 | 2,455,499 | +0.37(+1.52%) |
Feb 12, 2014 | 24.39 | 24.48 | 24.35 | 24.40 | 6,026,260 | +0.02(+0.10%) |
Feb 11, 2014 | 24.09 | 24.42 | 24.08 | 24.38 | 6,198,344 | +0.50(+2.11%) |
Feb 10, 2014 | 23.89 | 23.89 | 23.83 | 23.87 | 1,264,517 | -0.09(-0.39%) |
Feb 07, 2014 | 23.79 | 23.98 | 23.72 | 23.97 | 4,370,470 | +0.28(+1.16%) |
Feb 06, 2014 | 23.47 | 23.72 | 23.47 | 23.69 | 4,146,449 | +0.44(+1.90%) |
Feb 05, 2014 | 23.19 | 23.28 | 23.16 | 23.25 | 2,714,145 | +0.02(+0.07%) |
Feb 04, 2014 | 23.17 | 23.26 | 23.13 | 23.24 | 3,535,026 | +0.14(+0.61%) |
Feb 03, 2014 | 23.46 | 23.51 | 23.07 | 23.09 | 5,112,037 | -0.39(-1.64%) |
Jan 31, 2014 | 23.32 | 23.60 | 23.31 | 23.48 | 7,333,267 | -0.44(-1.84%) |
Jan 30, 2014 | 23.95 | 23.97 | 23.77 | 23.92 | 2,510,985 | +0.11(+0.46%) |
Jan 29, 2014 | 23.77 | 23.97 | 23.72 | 23.81 | 3,946,478 | -0.43(-1.79%) |
Jan 28, 2014 | 24.10 | 24.28 | 24.09 | 24.24 | 4,397,318 | +0.30(+1.25%) |
Jan 27, 2014 | 24.09 | 24.11 | 23.84 | 23.94 | 4,042,965 | -0.08(-0.33%) |
Jan 24, 2014 | 24.45 | 24.47 | 24.00 | 24.02 | 3,977,050 | -0.80(-3.23%) |
Jan 23, 2014 | 24.79 | 24.84 | 24.68 | 24.83 | 2,466,517 | +0.05(+0.19%) |
Jan 22, 2014 | 24.83 | 24.84 | 24.73 | 24.78 | 2,580,762 | -0.07(-0.29%) |
Jan 21, 2014 | 24.90 | 24.90 | 24.72 | 24.85 | 3,021,414 | +0.14(+0.57%) |
Jan 17, 2014 | 24.81 | 24.71 | 24.71 | 24.71 | 3,585,036 | -0.22(-0.88%) |
Jan 16, 2014 | 24.94 | 24.94 | 24.81 | 24.93 | 7,611,388 | -0.04(-0.16%) |
Jan 15, 2014 | 24.64 | 24.98 | 24.75 | 24.97 | 3,319,069 | +0.33(+1.34%) |
Jan 14, 2014 | 24.41 | 24.65 | 24.34 | 24.64 | 6,363,732 | +0.35(+1.46%) |
Jan 13, 2014 | 24.39 | 24.44 | 24.24 | 24.28 | 2,833,967 | -0.16(-0.64%) |
Jan 10, 2014 | 24.34 | 24.47 | 24.31 | 24.44 | 2,553,899 | +0.24(+0.98%) |
Jan 09, 2014 | 24.31 | 24.32 | 24.06 | 24.20 | 2,652,797 | -0.06(-0.23%) |
Jan 08, 2014 | 24.31 | 24.35 | 24.21 | 24.26 | 3,818,872 | -0.07(-0.29%) |
Jan 07, 2014 | 24.33 | 24.38 | 24.28 | 24.33 | 3,228,973 | +0.09(+0.36%) |
Jan 06, 2014 | 24.28 | 24.28 | 24.20 | 24.24 | 7,606,570 | +0.12(+0.49%) |
Jan 03, 2014 | 24.20 | 24.24 | 24.12 | 24.13 | 3,300,756 | -0.08(-0.33%) |
Jan 02, 2014 | 24.40 | 24.41 | 24.14 | 24.20 | 5,891,663 | -0.80(-3.18%) |
Dec 31, 2013 | 24.98 | 25.00 | 25.00 | 25.00 | 2,404,422 | +0.06(+0.25%) |
Dec 30, 2013 | 24.86 | 24.97 | 24.86 | 24.94 | 1,508,595 | +0.13(+0.54%) |
Dec 27, 2013 | 24.83 | 24.88 | 24.78 | 24.80 | 3,356,632 | +0.06(+0.25%) |
Dec 26, 2013 | 24.74 | 24.79 | 24.69 | 24.74 | 3,221,829 | +0.15(+0.61%) |
Dec 24, 2013 | 24.50 | 24.61 | 24.42 | 24.59 | 1,213,823 | +0.11(+0.45%) |
Dec 23, 2013 | 24.42 | 24.51 | 24.39 | 24.48 | 2,213,036 | +0.28(+1.17%) |
Dec 20, 2013 | 24.13 | 24.26 | 24.13 | 24.20 | 2,391,553 | +0.15(+0.62%) |
Dec 19, 2013 | 23.93 | 24.07 | 23.88 | 24.05 | 2,707,988 | +0.09(+0.36%) |
Dec 18, 2013 | 23.80 | 24.08 | 23.63 | 23.96 | 9,249,813 | +0.31(+1.33%) |
Dec 17, 2013 | 23.69 | 23.70 | 23.55 | 23.65 | 2,992,039 | -0.10(-0.43%) |
Dec 16, 2013 | 23.76 | 23.81 | 23.68 | 23.75 | 2,853,812 | +0.35(+1.48%) |
Dec 13, 2013 | 23.37 | 23.41 | 23.28 | 23.40 | 1,576,992 | +0.05(+0.20%) |
Dec 12, 2013 | 23.39 | 23.45 | 23.31 | 23.35 | 2,054,227 | -0.14(-0.60%) |
Dec 11, 2013 | 23.75 | 23.75 | 23.50 | 23.50 | 2,787,281 | -0.16(-0.67%) |
Dec 10, 2013 | 23.68 | 23.76 | 23.61 | 23.65 | 1,214,210 | -0.13(-0.53%) |
Dec 09, 2013 | 23.80 | 23.83 | 23.75 | 23.78 | 1,503,424 | +0.04(+0.17%) |
Dec 06, 2013 | 23.64 | 23.77 | 23.60 | 23.74 | 2,508,620 | +0.33(+1.41%) |
Dec 05, 2013 | 23.46 | 23.54 | 23.37 | 23.41 | 2,942,223 | -0.01(-0.03%) |
Dec 04, 2013 | 23.25 | 23.46 | 23.25 | 23.42 | 5,536,278 | -0.21(-0.90%) |
Dec 03, 2013 | 23.72 | 23.96 | 23.58 | 23.63 | 3,451,409 | -0.33(-1.38%) |
Dec 02, 2013 | 24.02 | 24.05 | 23.94 | 23.96 | 3,493,651 | -0.10(-0.43%) |
Nov 29, 2013 | 24.07 | 24.16 | 24.05 | 24.06 | 1,919,581 | +0.15(+0.63%) |
Nov 27, 2013 | 23.89 | 23.96 | 23.87 | 23.91 | 3,492,053 | +0.11(+0.46%) |
Nov 26, 2013 | 23.69 | 23.83 | 23.68 | 23.80 | 2,462,712 | +0.13(+0.57%) |
Nov 25, 2013 | 23.68 | 23.71 | 23.63 | 23.67 | 2,940,511 | +0.11(+0.47%) |
Nov 22, 2013 | 23.48 | 23.58 | 23.46 | 23.56 | 5,656,390 | +0.17(+0.71%) |
Nov 21, 2013 | 23.33 | 23.41 | 23.28 | 23.39 | 1,905,299 | +0.17(+0.75%) |
Nov 20, 2013 | 23.46 | 23.50 | 23.15 | 23.22 | 4,945,618 | -0.23(-0.99%) |
Nov 19, 2013 | 23.43 | 23.51 | 23.39 | 23.45 | 2,250,109 | +0.04(+0.18%) |
Nov 18, 2013 | 23.57 | 23.59 | 23.39 | 23.41 | 3,701,481 | +0.06(+0.27%) |
Nov 15, 2013 | 23.29 | 23.35 | 23.24 | 23.35 | 10,002,486 | +0.17(+0.71%) |
Nov 14, 2013 | 23.09 | 23.24 | 23.06 | 23.18 | 1,867,335 | +0.09(+0.41%) |
Nov 13, 2013 | 22.75 | 23.11 | 22.70 | 23.09 | 1,989,159 | +0.11(+0.48%) |
Nov 12, 2013 | 22.99 | 23.06 | 22.91 | 22.98 | 3,609,456 | -0.07(-0.31%) |
Nov 11, 2013 | 22.98 | 23.05 | 22.96 | 23.05 | 1,071,031 | +0.16(+0.69%) |
Nov 08, 2013 | 22.74 | 22.91 | 22.71 | 22.89 | 1,607,954 | +0.09(+0.41%) |
Nov 07, 2013 | 23.03 | 23.08 | 22.77 | 22.80 | 4,899,209 | -0.25(-1.09%) |
Nov 06, 2013 | 23.05 | 23.15 | 23.01 | 23.05 | 1,953,610 | +0.17(+0.76%) |
Nov 05, 2013 | 22.80 | 22.92 | 22.73 | 22.87 | 1,924,762 | -0.23(-1.00%) |
Nov 04, 2013 | 23.03 | 23.12 | 23.00 | 23.11 | 1,598,188 | +0.13(+0.55%) |
Nov 01, 2013 | 22.98 | 23.01 | 22.86 | 22.98 | 2,828,241 | -0.11(-0.49%) |
Oct 31, 2013 | 23.19 | 23.20 | 23.06 | 23.09 | 2,451,431 | -0.16(-0.68%) |
Oct 30, 2013 | 23.36 | 23.40 | 23.16 | 23.25 | 3,952,125 | -0.09(-0.40%) |
Oct 29, 2013 | 23.32 | 23.37 | 23.26 | 23.35 | 3,996,566 | +0.03(+0.14%) |
Oct 28, 2013 | 23.28 | 23.36 | 23.22 | 23.31 | 2,551,989 | -0.05(-0.20%) |
Oct 25, 2013 | 23.36 | 23.40 | 23.31 | 23.36 | 1,687,930 | +0.04(+0.17%) |
Oct 24, 2013 | 23.35 | 23.35 | 23.28 | 23.32 | 1,995,124 | +0.17(+0.75%) |
Oct 23, 2013 | 23.14 | 23.19 | 23.09 | 23.15 | 2,870,838 | -0.06(-0.25%) |
Oct 22, 2013 | 23.09 | 23.28 | 23.09 | 23.21 | 2,793,988 | +0.38(+1.67%) |
Oct 21, 2013 | 22.77 | 22.85 | 22.77 | 22.83 | 1,715,881 | +0.02(+0.09%) |
Oct 18, 2013 | 22.76 | 22.84 | 22.71 | 22.81 | 3,311,309 | +0.09(+0.40%) |
Oct 17, 2013 | 22.58 | 22.74 | 22.57 | 22.72 | 2,407,867 | +0.19(+0.84%) |
Oct 16, 2013 | 22.41 | 22.54 | 22.40 | 22.53 | 7,658,594 | +0.21(+0.95%) |
Oct 15, 2013 | 22.31 | 22.38 | 22.31 | 22.32 | 2,267,852 | -0.02(-0.11%) |
Oct 14, 2013 | 22.25 | 22.35 | 22.23 | 22.34 | 1,833,980 | +0.06(+0.25%) |
Oct 11, 2013 | 22.21 | 22.29 | 22.19 | 22.28 | 3,515,152 | +0.08(+0.35%) |
Oct 10, 2013 | 22.03 | 22.26 | 22.02 | 22.20 | 2,822,249 | +0.48(+2.21%) |
Oct 09, 2013 | 21.76 | 21.77 | 21.58 | 21.72 | 2,875,846 | -0.06(-0.25%) |
Oct 08, 2013 | 21.95 | 21.96 | 21.76 | 21.78 | 1,778,251 | -0.14(-0.65%) |
Oct 07, 2013 | 21.81 | 21.98 | 21.80 | 21.92 | 1,657,695 | -0.12(-0.54%) |
Oct 04, 2013 | 21.98 | 22.08 | 21.95 | 22.04 | 1,549,381 | +0.03(+0.14%) |
Oct 03, 2013 | 22.09 | 22.09 | 21.98 | 22.01 | 2,093,666 | -0.11(-0.50%) |
Oct 02, 2013 | 22.10 | 22.13 | 21.95 | 22.12 | 3,024,637 | -0.02(-0.11%) |
Oct 01, 2013 | 21.98 | 22.16 | 21.94 | 22.14 | 7,698,782 | +0.25(+1.15%) |
Sep 30, 2013 | 21.82 | 21.93 | 21.77 | 21.89 | 2,418,769 | -0.17(-0.78%) |
Sep 27, 2013 | 22.02 | 22.10 | 22.00 | 22.06 | 1,663,503 | +0.06(+0.29%) |
Sep 26, 2013 | 21.97 | 22.06 | 21.92 | 22.00 | 1,553,557 | -0.02(-0.11%) |
Sep 25, 2013 | 21.95 | 22.07 | 21.92 | 22.02 | 1,877,601 | +0.08(+0.38%) |
Sep 24, 2013 | 21.98 | 22.04 | 21.91 | 21.94 | 2,685,052 | -0.00(-0.02%) |
Sep 23, 2013 | 21.98 | 22.01 | 21.84 | 21.95 | 1,932,564 | -0.09(-0.41%) |
Sep 20, 2013 | 22.11 | 22.11 | 22.02 | 22.04 | 1,516,233 | -0.07(-0.34%) |
Sep 19, 2013 | 22.24 | 22.24 | 22.06 | 22.11 | 4,343,661 | -0.13(-0.57%) |
Sep 18, 2013 | 21.66 | 22.28 | 21.59 | 22.24 | 3,696,944 | +0.56(+2.58%) |
Sep 17, 2013 | 21.64 | 21.70 | 21.62 | 21.68 | 2,280,005 | +0.06(+0.25%) |
Sep 16, 2013 | 21.72 | 21.72 | 21.61 | 21.62 | 3,559,661 | +0.29(+1.37%) |
Sep 13, 2013 | 21.28 | 21.35 | 21.18 | 21.33 | 2,657,647 | +0.11(+0.50%) |
Sep 12, 2013 | 21.24 | 21.35 | 21.22 | 21.23 | 3,042,605 | -0.10(-0.48%) |
Sep 11, 2013 | 21.20 | 21.33 | 21.19 | 21.33 | 3,297,426 | +0.16(+0.76%) |
Sep 10, 2013 | 21.09 | 21.20 | 21.05 | 21.17 | 4,561,388 | +0.38(+1.84%) |
Sep 09, 2013 | 20.61 | 20.80 | 20.61 | 20.78 | 3,697,041 | +0.31(+1.52%) |
Sep 06, 2013 | 20.50 | 20.53 | 20.31 | 20.47 | 3,768,182 | +0.10(+0.50%) |
Sep 05, 2013 | 20.35 | 20.43 | 20.29 | 20.37 | 2,193,369 | -0.06(-0.31%) |
Sep 04, 2013 | 20.16 | 20.45 | 20.13 | 20.43 | 1,994,010 | +0.13(+0.62%) |
Sep 03, 2013 | 20.40 | 20.43 | 20.21 | 20.31 | 4,956,746 | +0.11(+0.55%) |
Aug 30, 2013 | 20.31 | 20.31 | 20.16 | 20.20 | 4,375,622 | -0.18(-0.89%) |
Aug 29, 2013 | 20.33 | 20.44 | 20.32 | 20.38 | 3,440,740 | -0.09(-0.46%) |
Aug 28, 2013 | 20.41 | 20.57 | 20.38 | 20.47 | 14,754,184 | -0.26(-1.25%) |
Aug 27, 2013 | 20.82 | 20.92 | 20.69 | 20.73 | 4,397,568 | -0.49(-2.30%) |
Aug 26, 2013 | 21.28 | 21.30 | 21.19 | 21.22 | 2,017,776 | -0.05(-0.22%) |
Aug 23, 2013 | 21.23 | 21.32 | 21.17 | 21.27 | 2,510,285 | +0.05(+0.22%) |
Aug 22, 2013 | 21.11 | 21.24 | 21.10 | 21.22 | 3,527,907 | +0.34(+1.62%) |
Aug 21, 2013 | 20.93 | 21.09 | 20.80 | 20.88 | 2,496,671 | -0.13(-0.64%) |
Aug 20, 2013 | 20.98 | 21.08 | 20.95 | 21.02 | 2,940,489 | +0.05(+0.23%) |
Aug 19, 2013 | 21.09 | 21.12 | 20.97 | 20.97 | 3,407,939 | -0.10(-0.49%) |
Aug 16, 2013 | 21.06 | 21.13 | 21.02 | 21.07 | 2,804,532 | -0.02(-0.07%) |
Aug 15, 2013 | 20.87 | 21.10 | 20.71 | 21.09 | 6,136,149 | -0.04(-0.19%) |
Aug 14, 2013 | 21.10 | 21.16 | 21.05 | 21.13 | 14,260,693 | -0.02(-0.07%) |
Aug 13, 2013 | 21.05 | 21.14 | 20.94 | 21.14 | 1,935,640 | +0.17(+0.79%) |
Aug 12, 2013 | 20.88 | 21.00 | 20.87 | 20.98 | 2,219,184 | -0.06(-0.26%) |
Aug 09, 2013 | 21.02 | 21.10 | 20.95 | 21.03 | 3,583,633 | +0.01(+0.04%) |
Aug 08, 2013 | 21.00 | 21.12 | 20.93 | 21.02 | 5,448,470 | +0.23(+1.10%) |
Aug 07, 2013 | 20.73 | 20.83 | 20.69 | 20.80 | 1,449,663 | +0.00(+0.00%) |
Aug 06, 2013 | 21.02 | 21.03 | 20.76 | 20.80 | 2,920,623 | -0.21(-1.01%) |
Aug 05, 2013 | 20.96 | 21.02 | 20.89 | 21.01 | 1,451,072 | -0.06(-0.30%) |
Aug 02, 2013 | 20.97 | 21.09 | 20.96 | 21.07 | 1,835,637 | +0.06(+0.26%) |
Aug 01, 2013 | 20.97 | 21.06 | 20.89 | 21.02 | 4,223,084 | +0.30(+1.44%) |
Jul 31, 2013 | 20.55 | 20.87 | 20.55 | 20.72 | 3,248,706 | +0.09(+0.46%) |
Jul 30, 2013 | 20.75 | 20.76 | 20.57 | 20.62 | 7,094,511 | -0.03(-0.15%) |
Jul 29, 2013 | 20.61 | 20.69 | 20.57 | 20.65 | 2,381,472 | -0.06(-0.27%) |
Jul 26, 2013 | 20.60 | 20.72 | 20.52 | 20.71 | 2,464,507 | -0.17(-0.79%) |
Jul 25, 2013 | 20.60 | 20.87 | 20.59 | 20.87 | 11,033,143 | +0.13(+0.63%) |
Jul 24, 2013 | 20.85 | 20.87 | 20.68 | 20.74 | 4,305,975 | +0.05(+0.25%) |
Jul 23, 2013 | 20.70 | 20.74 | 20.65 | 20.69 | 1,718,073 | +0.07(+0.34%) |
Jul 22, 2013 | 20.61 | 20.69 | 20.60 | 20.62 | 1,280,926 | +0.02(+0.11%) |
Jul 19, 2013 | 20.48 | 20.61 | 20.47 | 20.60 | 1,839,614 | +0.06(+0.27%) |
Jul 18, 2013 | 20.38 | 20.55 | 20.38 | 20.54 | 1,509,882 | +0.17(+0.86%) |
Jul 17, 2013 | 20.43 | 20.43 | 20.29 | 20.37 | 2,510,036 | +0.05(+0.26%) |
Jul 16, 2013 | 20.25 | 20.34 | 20.21 | 20.32 | 2,735,910 | +0.08(+0.39%) |
Jul 15, 2013 | 20.23 | 20.27 | 20.16 | 20.24 | 2,292,277 | +0.08(+0.39%) |
Jul 12, 2013 | 20.13 | 20.22 | 20.04 | 20.16 | 2,501,046 | -0.04(-0.19%) |
Jul 11, 2013 | 20.02 | 20.23 | 19.92 | 20.20 | 2,730,983 | +0.60(+3.05%) |
Jul 10, 2013 | 19.41 | 19.73 | 19.41 | 19.60 | 2,890,146 | +0.17(+0.89%) |
Jul 09, 2013 | 19.53 | 19.45 | 19.36 | 19.43 | 5,143,549 | +0.12(+0.61%) |
Jul 08, 2013 | 19.32 | 19.41 | 19.23 | 19.31 | 1,495,166 | +0.31(+1.62%) |
Jul 05, 2013 | 19.07 | 19.09 | 18.86 | 19.00 | 3,234,893 | -0.20(-1.03%) |
Jul 03, 2013 | 19.03 | 19.25 | 18.99 | 19.20 | 1,999,939 | -0.06(-0.29%) |
Jul 02, 2013 | 19.32 | 19.43 | 19.17 | 19.25 | 3,924,803 | -0.31(-1.57%) |
Jul 01, 2013 | 19.62 | 19.67 | 19.53 | 19.56 | 4,782,668 | +0.12(+0.61%) |
Jun 28, 2013 | 19.43 | 19.56 | 19.38 | 19.44 | 13,688,397 | -0.13(-0.64%) |
Jun 27, 2013 | 19.54 | 19.65 | 19.51 | 19.57 | 2,825,346 | +0.12(+0.63%) |
Jun 26, 2013 | 19.44 | 19.49 | 19.35 | 19.45 | 2,685,224 | +0.14(+0.72%) |
Jun 25, 2013 | 19.31 | 19.33 | 19.08 | 19.31 | 2,421,551 | +0.22(+1.18%) |
Jun 24, 2013 | 18.94 | 19.22 | 18.92 | 19.08 | 4,328,160 | -0.26(-1.36%) |
Jun 21, 2013 | 19.61 | 19.62 | 19.18 | 19.35 | 5,829,750 | -0.29(-1.46%) |
Jun 20, 2013 | 19.84 | 19.86 | 19.59 | 19.63 | 5,589,376 | -0.67(-3.28%) |
Jun 19, 2013 | 20.68 | 20.76 | 20.28 | 20.30 | 6,588,836 | -0.46(-2.24%) |
Jun 18, 2013 | 20.62 | 20.78 | 20.62 | 20.76 | 3,128,613 | +0.18(+0.86%) |
Jun 17, 2013 | 20.66 | 20.71 | 20.47 | 20.58 | 4,178,758 | +0.29(+1.41%) |
Jun 14, 2013 | 20.37 | 20.50 | 20.24 | 20.30 | 4,215,912 | -0.22(-1.06%) |
Jun 13, 2013 | 20.18 | 20.52 | 20.14 | 20.51 | 12,486,724 | +0.22(+1.11%) |
Jun 12, 2013 | 20.51 | 20.52 | 20.29 | 20.29 | 2,798,924 | -0.12(-0.57%) |
Jun 11, 2013 | 20.32 | 20.49 | 20.27 | 20.41 | 4,217,184 | -0.19(-0.94%) |
Jun 10, 2013 | 20.65 | 20.66 | 20.49 | 20.60 | 10,596,311 | +0.12(+0.57%) |
Jun 07, 2013 | 20.23 | 20.54 | 20.17 | 20.48 | 7,816,370 | +0.22(+1.11%) |
Jun 06, 2013 | 20.14 | 20.27 | 20.03 | 20.26 | 6,285,517 | +0.23(+1.16%) |
Jun 05, 2013 | 20.19 | 20.23 | 20.03 | 20.03 | 3,423,992 | -0.25(-1.22%) |
Jun 04, 2013 | 20.37 | 20.41 | 20.18 | 20.27 | 4,183,010 | -0.15(-0.76%) |
Jun 03, 2013 | 20.33 | 20.43 | 20.19 | 20.43 | 13,066,534 | +0.20(+0.99%) |
May 31, 2013 | 20.35 | 20.41 | 20.21 | 20.23 | 3,331,844 | -0.29(-1.40%) |
May 30, 2013 | 20.48 | 20.61 | 20.44 | 20.51 | 4,234,135 | +0.22(+1.11%) |
May 29, 2013 | 20.27 | 20.34 | 20.20 | 20.29 | 4,266,546 | -0.12(-0.61%) |
May 28, 2013 | 20.57 | 20.61 | 20.37 | 20.41 | 22,710,612 | +0.19(+0.92%) |
May 24, 2013 | 20.11 | 20.23 | 20.06 | 20.23 | 3,634,581 | -0.10(-0.49%) |
May 23, 2013 | 20.10 | 20.35 | 20.07 | 20.33 | 5,927,307 | -0.05(-0.23%) |
May 22, 2013 | 20.54 | 20.82 | 20.30 | 20.37 | 19,442,300 | -0.11(-0.53%) |
May 21, 2013 | 20.40 | 20.54 | 20.31 | 20.48 | 2,720,548 | +0.07(+0.34%) |
May 20, 2013 | 20.32 | 20.44 | 20.29 | 20.41 | 3,010,354 | +0.08(+0.38%) |
May 17, 2013 | 20.16 | 20.40 | 20.12 | 20.34 | 2,939,987 | +0.16(+0.81%) |
May 16, 2013 | 20.20 | 20.30 | 20.13 | 20.17 | 5,205,023 | -0.05(-0.27%) |
May 15, 2013 | 20.08 | 20.24 | 20.07 | 20.23 | 4,390,615 | +0.05(+0.27%) |
May 13, 2013 | 20.17 | 20.23 | 20.12 | 20.17 | 4,626,671 | -0.08(-0.38%) |
May 10, 2013 | 20.22 | 20.26 | 20.10 | 20.25 | 17,247,606 | +0.04(+0.19%) |
May 09, 2013 | 20.34 | 20.37 | 20.14 | 20.21 | 5,394,108 | -0.20(-0.99%) |
May 08, 2013 | 20.34 | 20.44 | 20.31 | 20.41 | 6,029,376 | +0.28(+1.38%) |
May 07, 2013 | 20.20 | 20.24 | 20.08 | 20.13 | 2,102,499 | +0.14(+0.70%) |
May 06, 2013 | 20.05 | 20.07 | 19.92 | 20.00 | 2,562,430 | -0.05(-0.23%) |
May 03, 2013 | 19.92 | 20.07 | 19.60 | 20.04 | 2,513,381 | +0.44(+2.25%) |
May 02, 2013 | 19.53 | 19.63 | 19.49 | 19.60 | 5,033,018 | +0.07(+0.36%) |