Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 29.28 | 29.35 | 29.01 | 29.11 | 950,082 | +0.26(+0.89%) |
Mar 28, 2014 | 28.81 | 28.97 | 28.78 | 28.85 | 953,043 | +0.37(+1.30%) |
Mar 27, 2014 | 28.36 | 28.54 | 28.33 | 28.48 | 584,114 | +0.14(+0.50%) |
Mar 26, 2014 | 28.51 | 28.55 | 28.31 | 28.34 | 906,252 | +0.16(+0.56%) |
Mar 25, 2014 | 28.01 | 28.25 | 27.88 | 28.18 | 1,299,689 | +0.14(+0.51%) |
Mar 24, 2014 | 27.98 | 28.11 | 27.64 | 28.04 | 745,486 | +0.13(+0.46%) |
Mar 21, 2014 | 28.25 | 28.37 | 27.88 | 27.91 | 1,641,603 | -0.36(-1.29%) |
Mar 20, 2014 | 28.02 | 28.32 | 27.98 | 28.28 | 1,819,584 | +0.18(+0.63%) |
Mar 19, 2014 | 28.61 | 28.83 | 27.98 | 28.10 | 1,244,879 | -0.51(-1.80%) |
Mar 18, 2014 | 28.44 | 28.66 | 28.37 | 28.61 | 324,415 | +0.32(+1.13%) |
Mar 17, 2014 | 28.08 | 28.37 | 28.06 | 28.29 | 822,919 | +0.48(+1.72%) |
Mar 14, 2014 | 27.64 | 27.93 | 27.53 | 27.81 | 745,298 | -0.11(-0.41%) |
Mar 13, 2014 | 28.67 | 28.70 | 27.81 | 27.93 | 651,604 | -0.73(-2.56%) |
Mar 12, 2014 | 28.50 | 28.66 | 28.33 | 28.66 | 851,695 | -0.03(-0.10%) |
Mar 11, 2014 | 28.84 | 29.00 | 28.64 | 28.69 | 418,580 | -0.26(-0.89%) |
Mar 10, 2014 | 28.90 | 28.98 | 28.64 | 28.95 | 545,799 | +0.06(+0.20%) |
Mar 07, 2014 | 29.06 | 29.06 | 28.70 | 28.89 | 1,186,520 | -0.30(-1.03%) |
Mar 06, 2014 | 29.15 | 29.24 | 29.08 | 29.19 | 3,630,526 | +0.54(+1.87%) |
Mar 05, 2014 | 28.56 | 28.74 | 28.50 | 28.66 | 3,736,258 | +0.24(+0.85%) |
Mar 04, 2014 | 28.21 | 28.46 | 28.19 | 28.41 | 3,354,081 | +0.70(+2.52%) |
Mar 03, 2014 | 27.78 | 27.98 | 27.58 | 27.71 | 4,064,934 | -0.61(-2.14%) |
Feb 28, 2014 | 28.33 | 28.54 | 28.20 | 28.32 | 2,245,447 | -0.19(-0.65%) |
Feb 27, 2014 | 28.21 | 28.51 | 28.16 | 28.51 | 2,008,009 | +0.07(+0.25%) |
Feb 26, 2014 | 28.49 | 28.57 | 28.34 | 28.43 | 497,426 | -0.18(-0.62%) |
Feb 25, 2014 | 28.61 | 28.71 | 28.46 | 28.61 | 1,063,906 | +0.19(+0.68%) |
Feb 24, 2014 | 28.31 | 28.56 | 28.31 | 28.42 | 1,239,227 | +0.36(+1.30%) |
Feb 21, 2014 | 28.11 | 28.20 | 28.03 | 28.06 | 843,455 | -0.05(-0.18%) |
Feb 20, 2014 | 27.93 | 28.13 | 27.86 | 28.11 | 863,277 | +0.20(+0.72%) |
Feb 19, 2014 | 28.06 | 28.31 | 27.90 | 27.91 | 876,426 | -0.24(-0.84%) |
Feb 18, 2014 | 28.17 | 28.20 | 28.06 | 28.14 | 610,170 | -0.10(-0.35%) |
Feb 14, 2014 | 28.21 | 28.24 | 28.24 | 28.24 | 1,136,897 | +0.09(+0.30%) |
Feb 13, 2014 | 27.67 | 28.19 | 27.64 | 28.16 | 1,316,284 | +0.23(+0.82%) |
Feb 12, 2014 | 27.84 | 27.95 | 27.80 | 27.93 | 805,395 | -0.18(-0.63%) |
Feb 11, 2014 | 27.76 | 28.18 | 27.75 | 28.11 | 1,048,243 | +0.39(+1.42%) |
Feb 10, 2014 | 27.69 | 27.73 | 27.57 | 27.71 | 997,333 | -0.36(-1.30%) |
Feb 07, 2014 | 27.71 | 28.13 | 27.66 | 28.08 | 1,974,049 | +0.52(+1.89%) |
Feb 06, 2014 | 27.21 | 27.60 | 27.21 | 27.56 | 1,393,043 | +0.71(+2.66%) |
Feb 05, 2014 | 26.75 | 26.94 | 26.68 | 26.84 | 936,884 | +0.07(+0.27%) |
Feb 04, 2014 | 26.78 | 26.87 | 26.64 | 26.77 | 1,015,125 | +0.45(+1.71%) |
Feb 03, 2014 | 26.90 | 26.94 | 26.30 | 26.32 | 1,681,342 | -0.71(-2.61%) |
Jan 31, 2014 | 26.84 | 27.21 | 26.81 | 27.03 | 672,737 | -0.49(-1.79%) |
Jan 30, 2014 | 27.41 | 27.59 | 27.23 | 27.52 | 1,321,800 | +0.36(+1.34%) |
Jan 29, 2014 | 27.03 | 27.41 | 27.00 | 27.16 | 1,676,621 | -0.31(-1.12%) |
Jan 28, 2014 | 27.29 | 27.53 | 27.26 | 27.46 | 1,891,086 | +0.55(+2.04%) |
Jan 27, 2014 | 27.12 | 27.20 | 26.81 | 26.91 | 1,353,041 | -0.22(-0.82%) |
Jan 24, 2014 | 27.62 | 27.67 | 27.13 | 27.14 | 1,124,547 | -1.23(-4.35%) |
Jan 23, 2014 | 28.47 | 28.47 | 28.26 | 28.37 | 1,279,119 | +0.16(+0.58%) |
Jan 22, 2014 | 28.23 | 28.28 | 28.06 | 28.21 | 1,248,359 | -0.27(-0.95%) |
Jan 21, 2014 | 28.60 | 28.61 | 28.32 | 28.48 | 1,286,204 | -0.09(-0.30%) |
Jan 17, 2014 | 28.74 | 28.56 | 28.56 | 28.56 | 1,699,740 | -0.32(-1.11%) |
Jan 16, 2014 | 28.98 | 28.98 | 28.70 | 28.88 | 1,444,250 | -0.27(-0.93%) |
Jan 15, 2014 | 28.72 | 29.15 | 28.70 | 29.15 | 1,531,691 | +0.44(+1.52%) |
Jan 14, 2014 | 28.48 | 28.75 | 28.39 | 28.72 | 536,319 | +0.38(+1.33%) |
Jan 13, 2014 | 28.52 | 28.62 | 28.28 | 28.34 | 1,547,661 | -0.14(-0.50%) |
Jan 10, 2014 | 28.21 | 28.51 | 28.20 | 28.48 | 2,567,920 | +0.37(+1.32%) |
Jan 09, 2014 | 28.28 | 28.28 | 27.86 | 28.11 | 1,392,754 | +0.02(+0.08%) |
Jan 08, 2014 | 27.96 | 28.13 | 27.91 | 28.09 | 1,217,687 | +0.29(+1.03%) |
Jan 07, 2014 | 27.61 | 27.88 | 27.59 | 27.81 | 1,045,459 | +0.78(+2.90%) |
Jan 06, 2014 | 26.99 | 27.13 | 26.98 | 27.02 | 1,288,841 | +0.38(+1.42%) |
Jan 03, 2014 | 26.74 | 26.74 | 26.56 | 26.64 | 590,697 | -0.10(-0.37%) |
Jan 02, 2014 | 26.84 | 27.00 | 26.59 | 26.74 | 1,410,377 | -0.78(-2.83%) |
Dec 31, 2013 | 27.46 | 27.52 | 27.52 | 27.52 | 621,425 | +0.08(+0.29%) |
Dec 30, 2013 | 27.34 | 27.48 | 27.33 | 27.44 | 734,746 | +0.15(+0.55%) |
Dec 27, 2013 | 27.31 | 27.36 | 27.16 | 27.29 | 694,891 | +0.03(+0.10%) |
Dec 26, 2013 | 27.14 | 27.35 | 27.06 | 27.26 | 445,359 | +0.27(+1.00%) |
Dec 24, 2013 | 26.87 | 27.03 | 26.80 | 26.99 | 196,595 | +0.26(+0.99%) |
Dec 23, 2013 | 26.64 | 26.76 | 26.58 | 26.73 | 638,424 | +0.33(+1.24%) |
Dec 20, 2013 | 26.34 | 26.51 | 26.34 | 26.40 | 723,107 | +0.05(+0.19%) |
Dec 19, 2013 | 26.19 | 26.41 | 26.16 | 26.35 | 513,152 | +0.15(+0.57%) |
Dec 18, 2013 | 25.92 | 26.22 | 25.65 | 26.20 | 973,040 | +0.56(+2.17%) |
Dec 17, 2013 | 25.74 | 25.74 | 25.56 | 25.64 | 661,449 | -0.18(-0.71%) |
Dec 16, 2013 | 25.86 | 25.95 | 25.76 | 25.83 | 2,839,479 | +0.45(+1.77%) |
Dec 13, 2013 | 25.50 | 25.50 | 25.27 | 25.38 | 465,770 | +0.07(+0.28%) |
Dec 12, 2013 | 25.34 | 25.45 | 25.21 | 25.31 | 407,846 | -0.26(-1.02%) |
Dec 11, 2013 | 25.88 | 25.90 | 25.52 | 25.57 | 541,533 | -0.27(-1.06%) |
Dec 10, 2013 | 25.80 | 25.93 | 25.78 | 25.84 | 317,646 | +0.02(+0.08%) |
Dec 09, 2013 | 25.76 | 25.86 | 25.72 | 25.82 | 579,695 | +0.22(+0.85%) |
Dec 06, 2013 | 25.40 | 25.60 | 25.24 | 25.60 | 714,693 | +0.20(+0.80%) |
Dec 05, 2013 | 25.68 | 25.74 | 25.34 | 25.40 | 971,979 | -0.36(-1.39%) |
Dec 04, 2013 | 25.57 | 25.77 | 25.52 | 25.76 | 590,262 | -0.11(-0.43%) |
Dec 03, 2013 | 25.94 | 26.09 | 25.81 | 25.87 | 560,931 | -0.22(-0.86%) |
Dec 02, 2013 | 26.24 | 26.28 | 26.07 | 26.09 | 533,896 | -0.34(-1.30%) |
Nov 29, 2013 | 26.70 | 26.73 | 26.44 | 26.44 | 638,546 | +0.06(+0.21%) |
Nov 27, 2013 | 26.40 | 26.47 | 26.34 | 26.38 | 498,130 | +0.29(+1.10%) |
Nov 26, 2013 | 25.98 | 26.17 | 25.96 | 26.09 | 1,050,203 | +0.22(+0.87%) |
Nov 25, 2013 | 25.91 | 25.97 | 25.81 | 25.87 | 436,538 | -0.14(-0.54%) |
Nov 22, 2013 | 25.93 | 26.03 | 25.87 | 26.01 | 544,713 | +0.38(+1.48%) |
Nov 21, 2013 | 25.52 | 25.64 | 25.46 | 25.63 | 280,573 | +0.44(+1.76%) |
Nov 20, 2013 | 25.57 | 25.69 | 25.08 | 25.19 | 866,982 | -0.54(-2.10%) |
Nov 19, 2013 | 25.83 | 25.95 | 25.64 | 25.73 | 670,613 | -0.25(-0.95%) |
Nov 18, 2013 | 26.25 | 26.26 | 25.95 | 25.97 | 784,480 | +0.08(+0.33%) |
Nov 15, 2013 | 25.95 | 25.96 | 25.77 | 25.89 | 800,673 | +0.00(+0.00%) |
Nov 14, 2013 | 25.69 | 25.95 | 25.60 | 25.89 | 973,167 | -0.15(-0.57%) |
Nov 13, 2013 | 25.63 | 26.04 | 25.63 | 26.04 | 286,636 | +0.14(+0.54%) |
Nov 12, 2013 | 25.88 | 26.03 | 25.79 | 25.90 | 497,899 | -0.17(-0.65%) |
Nov 11, 2013 | 26.04 | 26.11 | 25.98 | 26.07 | 440,340 | +0.20(+0.79%) |
Nov 08, 2013 | 25.65 | 25.87 | 25.62 | 25.86 | 455,420 | +0.29(+1.13%) |
Nov 07, 2013 | 26.18 | 26.23 | 25.51 | 25.57 | 1,210,587 | -0.72(-2.75%) |
Nov 06, 2013 | 26.28 | 26.40 | 26.15 | 26.30 | 507,415 | +0.29(+1.13%) |
Nov 05, 2013 | 25.95 | 26.04 | 25.76 | 26.00 | 948,133 | -0.44(-1.65%) |
Nov 04, 2013 | 26.37 | 26.44 | 26.29 | 26.44 | 553,069 | +0.13(+0.51%) |
Nov 01, 2013 | 26.33 | 26.42 | 26.09 | 26.30 | 1,005,670 | -0.18(-0.66%) |
Oct 31, 2013 | 26.60 | 26.63 | 26.35 | 26.48 | 527,680 | +0.13(+0.48%) |
Oct 30, 2013 | 26.56 | 26.59 | 26.27 | 26.35 | 895,193 | -0.34(-1.29%) |
Oct 29, 2013 | 26.74 | 26.77 | 26.63 | 26.70 | 575,559 | +0.23(+0.88%) |
Oct 28, 2013 | 26.48 | 26.52 | 26.26 | 26.47 | 1,093,879 | -0.25(-0.92%) |
Oct 25, 2013 | 26.82 | 26.82 | 26.65 | 26.71 | 540,040 | -0.23(-0.86%) |
Oct 24, 2013 | 27.03 | 27.11 | 26.93 | 26.94 | 1,036,112 | +0.24(+0.89%) |
Oct 23, 2013 | 26.82 | 26.85 | 26.63 | 26.70 | 962,795 | -0.55(-2.03%) |
Oct 22, 2013 | 27.18 | 27.36 | 27.17 | 27.26 | 635,734 | +0.12(+0.44%) |
Oct 21, 2013 | 27.13 | 27.21 | 27.09 | 27.14 | 791,209 | +0.06(+0.21%) |
Oct 18, 2013 | 27.00 | 27.11 | 26.97 | 27.08 | 1,239,560 | +0.18(+0.68%) |
Oct 17, 2013 | 26.61 | 26.96 | 26.58 | 26.90 | 1,130,839 | +0.41(+1.56%) |
Oct 16, 2013 | 26.41 | 26.54 | 26.35 | 26.49 | 1,234,849 | +0.47(+1.81%) |
Oct 15, 2013 | 25.97 | 26.10 | 25.95 | 26.02 | 1,367,276 | +0.01(+0.03%) |
Oct 14, 2013 | 25.78 | 26.06 | 25.74 | 26.01 | 769,044 | +0.17(+0.65%) |
Oct 11, 2013 | 25.75 | 25.84 | 25.72 | 25.84 | 1,175,374 | -0.01(-0.03%) |
Oct 10, 2013 | 25.62 | 25.91 | 25.57 | 25.85 | 2,222,633 | +0.67(+2.65%) |
Oct 09, 2013 | 25.08 | 25.27 | 25.01 | 25.18 | 1,317,439 | +0.39(+1.56%) |
Oct 08, 2013 | 24.99 | 25.04 | 24.75 | 24.79 | 919,397 | -0.23(-0.93%) |
Oct 07, 2013 | 24.96 | 25.16 | 24.91 | 25.03 | 382,369 | -0.20(-0.78%) |
Oct 04, 2013 | 25.09 | 25.27 | 25.04 | 25.22 | 825,979 | +0.39(+1.58%) |
Oct 03, 2013 | 24.85 | 24.92 | 24.77 | 24.83 | 815,539 | -0.16(-0.65%) |
Oct 02, 2013 | 24.91 | 25.01 | 24.79 | 24.99 | 713,896 | +0.20(+0.79%) |
Oct 01, 2013 | 24.61 | 24.82 | 24.54 | 24.79 | 2,044,979 | +0.39(+1.61%) |
Sep 30, 2013 | 24.16 | 24.44 | 24.13 | 24.40 | 762,697 | -0.01(-0.03%) |
Sep 27, 2013 | 24.39 | 24.47 | 24.35 | 24.41 | 435,122 | -0.10(-0.40%) |
Sep 26, 2013 | 24.40 | 24.53 | 24.37 | 24.51 | 871,619 | +0.11(+0.43%) |
Sep 25, 2013 | 24.32 | 24.49 | 24.27 | 24.40 | 668,322 | +0.27(+1.13%) |
Sep 24, 2013 | 24.19 | 24.28 | 24.09 | 24.13 | 616,919 | +0.06(+0.26%) |
Sep 23, 2013 | 24.09 | 24.14 | 23.91 | 24.06 | 403,399 | -0.06(-0.26%) |
Sep 20, 2013 | 24.20 | 24.28 | 24.11 | 24.13 | 421,659 | -0.10(-0.41%) |
Sep 19, 2013 | 24.31 | 24.31 | 24.08 | 24.23 | 1,210,609 | -0.21(-0.86%) |
Sep 18, 2013 | 23.61 | 24.48 | 23.50 | 24.44 | 1,397,206 | +0.91(+3.88%) |
Sep 17, 2013 | 23.45 | 23.55 | 23.45 | 23.52 | 311,080 | +0.07(+0.30%) |
Sep 16, 2013 | 23.53 | 23.54 | 23.42 | 23.45 | 1,139,178 | +0.15(+0.66%) |
Sep 13, 2013 | 23.22 | 23.33 | 23.09 | 23.30 | 1,883,261 | +0.04(+0.15%) |
Sep 12, 2013 | 23.19 | 23.36 | 23.19 | 23.26 | 992,827 | +0.04(+0.18%) |
Sep 11, 2013 | 23.01 | 23.22 | 22.95 | 23.22 | 789,507 | +0.41(+1.82%) |
Sep 10, 2013 | 22.76 | 22.84 | 22.71 | 22.81 | 609,571 | +0.35(+1.56%) |
Sep 09, 2013 | 22.24 | 22.51 | 22.24 | 22.46 | 1,244,555 | +0.21(+0.95%) |
Sep 06, 2013 | 22.18 | 22.30 | 21.99 | 22.25 | 905,897 | +0.28(+1.28%) |
Sep 05, 2013 | 21.82 | 22.00 | 21.75 | 21.96 | 224,206 | +0.01(+0.03%) |
Sep 04, 2013 | 21.61 | 22.01 | 21.61 | 21.96 | 1,209,685 | +0.18(+0.84%) |
Sep 03, 2013 | 21.80 | 21.89 | 21.65 | 21.78 | 809,206 | +0.37(+1.74%) |
Aug 30, 2013 | 21.60 | 21.61 | 21.33 | 21.40 | 383,318 | -0.35(-1.61%) |
Aug 29, 2013 | 21.72 | 21.87 | 21.70 | 21.75 | 362,462 | -0.06(-0.26%) |
Aug 28, 2013 | 21.63 | 21.94 | 21.58 | 21.81 | 407,858 | +0.00(+0.00%) |
Aug 27, 2013 | 22.03 | 22.18 | 21.79 | 21.81 | 691,589 | -0.80(-3.54%) |
Aug 26, 2013 | 22.72 | 22.73 | 22.60 | 22.61 | 891,303 | -0.30(-1.32%) |
Aug 23, 2013 | 22.81 | 22.94 | 22.75 | 22.91 | 914,075 | +0.20(+0.87%) |
Aug 22, 2013 | 22.62 | 22.74 | 22.58 | 22.72 | 359,403 | +0.48(+2.15%) |
Aug 21, 2013 | 22.22 | 22.46 | 22.14 | 22.24 | 1,184,736 | -0.18(-0.81%) |
Aug 20, 2013 | 22.34 | 22.48 | 22.23 | 22.42 | 823,020 | -0.15(-0.68%) |
Aug 19, 2013 | 22.86 | 22.86 | 22.58 | 22.58 | 1,178,658 | -0.60(-2.58%) |
Aug 16, 2013 | 23.09 | 23.22 | 23.07 | 23.17 | 421,337 | +0.25(+1.10%) |
Aug 15, 2013 | 22.72 | 22.97 | 22.45 | 22.92 | 1,135,794 | -0.03(-0.12%) |
Aug 14, 2013 | 22.84 | 23.02 | 22.79 | 22.95 | 1,047,298 | +0.02(+0.09%) |
Aug 13, 2013 | 22.79 | 22.95 | 22.66 | 22.93 | 728,422 | +0.12(+0.52%) |
Aug 12, 2013 | 22.76 | 22.81 | 22.73 | 22.81 | 485,639 | -0.20(-0.85%) |
Aug 09, 2013 | 22.93 | 23.06 | 22.88 | 23.00 | 776,129 | +0.08(+0.34%) |
Aug 08, 2013 | 22.76 | 22.98 | 22.73 | 22.93 | 786,901 | +0.44(+1.97%) |
Aug 07, 2013 | 22.25 | 22.51 | 22.25 | 22.48 | 307,252 | +0.25(+1.10%) |
Aug 06, 2013 | 22.27 | 22.33 | 22.04 | 22.24 | 1,088,912 | -0.04(-0.19%) |
Aug 05, 2013 | 22.22 | 22.30 | 22.15 | 22.28 | 484,719 | -0.12(-0.53%) |
Aug 02, 2013 | 22.17 | 22.41 | 22.13 | 22.40 | 367,052 | +0.16(+0.73%) |
Aug 01, 2013 | 22.06 | 22.26 | 22.01 | 22.24 | 537,567 | +0.27(+1.25%) |
Jul 31, 2013 | 21.73 | 22.17 | 21.73 | 21.96 | 522,450 | +0.11(+0.51%) |
Jul 30, 2013 | 21.89 | 21.93 | 21.78 | 21.85 | 315,845 | +0.10(+0.45%) |
Jul 29, 2013 | 21.70 | 21.79 | 21.61 | 21.75 | 462,103 | -0.11(-0.51%) |
Jul 26, 2013 | 21.73 | 21.87 | 21.59 | 21.87 | 597,678 | +0.17(+0.78%) |
Jul 25, 2013 | 21.30 | 21.71 | 21.28 | 21.70 | 796,476 | +0.53(+2.49%) |
Jul 24, 2013 | 21.12 | 21.21 | 21.00 | 21.17 | 905,275 | +0.28(+1.34%) |
Jul 23, 2013 | 20.95 | 20.96 | 20.82 | 20.89 | 290,292 | +0.34(+1.67%) |
Jul 22, 2013 | 20.45 | 20.57 | 20.43 | 20.55 | 245,499 | +0.18(+0.90%) |
Jul 19, 2013 | 20.26 | 20.40 | 20.26 | 20.36 | 182,596 | +0.02(+0.10%) |
Jul 18, 2013 | 20.12 | 20.36 | 20.11 | 20.34 | 360,888 | +0.35(+1.76%) |
Jul 17, 2013 | 20.05 | 20.07 | 19.91 | 19.99 | 84,797 | -0.05(-0.25%) |
Jul 16, 2013 | 19.92 | 20.05 | 19.82 | 20.04 | 103,269 | +0.04(+0.18%) |
Jul 15, 2013 | 19.94 | 20.03 | 19.89 | 20.01 | 910,561 | +0.11(+0.57%) |
Jul 12, 2013 | 19.88 | 19.94 | 19.75 | 19.89 | 1,086,700 | -0.62(-3.01%) |
Jul 11, 2013 | 20.34 | 20.55 | 20.24 | 20.51 | 316,830 | +0.51(+2.53%) |
Jul 10, 2013 | 19.87 | 20.29 | 19.83 | 20.01 | 389,943 | +0.04(+0.21%) |
Jul 09, 2013 | 20.11 | 20.11 | 19.83 | 19.96 | 524,813 | -0.02(-0.11%) |
Jul 08, 2013 | 20.01 | 20.14 | 19.91 | 19.98 | 292,322 | +0.24(+1.21%) |
Jul 05, 2013 | 19.77 | 19.80 | 19.57 | 19.75 | 343,091 | +0.15(+0.79%) |
Jul 03, 2013 | 19.44 | 19.64 | 19.36 | 19.59 | 291,959 | -0.06(-0.29%) |
Jul 02, 2013 | 19.88 | 19.93 | 19.56 | 19.65 | 397,667 | -0.18(-0.89%) |
Jul 01, 2013 | 19.83 | 19.99 | 19.80 | 19.82 | 255,427 | +0.38(+1.95%) |
Jun 28, 2013 | 19.50 | 19.59 | 19.39 | 19.44 | 536,172 | -0.22(-1.11%) |
Jun 27, 2013 | 19.63 | 19.76 | 19.59 | 19.66 | 267,492 | +0.03(+0.16%) |
Jun 26, 2013 | 19.64 | 19.70 | 19.53 | 19.63 | 520,844 | +0.35(+1.82%) |
Jun 25, 2013 | 19.31 | 19.35 | 19.05 | 19.28 | 546,014 | +0.07(+0.36%) |
Jun 24, 2013 | 19.00 | 19.34 | 18.96 | 19.21 | 425,503 | -0.41(-2.11%) |
Jun 21, 2013 | 19.86 | 19.88 | 19.42 | 19.62 | 828,682 | -0.27(-1.35%) |
Jun 20, 2013 | 20.17 | 20.19 | 19.84 | 19.89 | 954,915 | -0.66(-3.22%) |
Jun 19, 2013 | 21.00 | 21.02 | 20.52 | 20.55 | 736,050 | -0.59(-2.77%) |
Jun 18, 2013 | 21.10 | 21.19 | 21.08 | 21.14 | 395,988 | +0.21(+1.02%) |
Jun 17, 2013 | 21.05 | 21.08 | 20.79 | 20.93 | 384,098 | +0.21(+1.03%) |
Jun 14, 2013 | 20.79 | 20.91 | 20.60 | 20.71 | 982,259 | -0.21(-1.02%) |
Jun 13, 2013 | 20.66 | 20.95 | 20.64 | 20.93 | 520,584 | +0.23(+1.13%) |
Jun 12, 2013 | 21.12 | 21.12 | 20.68 | 20.69 | 743,004 | +0.06(+0.27%) |
Jun 11, 2013 | 20.50 | 20.72 | 20.45 | 20.64 | 581,024 | -0.31(-1.48%) |
Jun 10, 2013 | 21.02 | 21.04 | 20.84 | 20.95 | 1,374,038 | -0.13(-0.62%) |
Jun 07, 2013 | 20.96 | 21.15 | 20.79 | 21.08 | 1,226,043 | -0.02(-0.10%) |
Jun 06, 2013 | 20.99 | 21.10 | 20.75 | 21.10 | 923,199 | +0.21(+1.02%) |
Jun 05, 2013 | 21.06 | 21.09 | 20.88 | 20.88 | 595,749 | -0.15(-0.72%) |
Jun 04, 2013 | 21.24 | 21.29 | 20.93 | 21.04 | 460,234 | -0.11(-0.52%) |
Jun 03, 2013 | 20.93 | 21.15 | 20.82 | 21.15 | 756,706 | +0.32(+1.52%) |
May 31, 2013 | 21.09 | 21.15 | 20.83 | 20.83 | 676,514 | -0.57(-2.67%) |
May 30, 2013 | 21.31 | 21.50 | 21.27 | 21.40 | 1,843,814 | +0.08(+0.39%) |
May 29, 2013 | 21.26 | 21.35 | 21.20 | 21.32 | 490,216 | +0.15(+0.72%) |
May 28, 2013 | 21.50 | 21.50 | 21.12 | 21.17 | 329,935 | +0.28(+1.35%) |
May 24, 2013 | 20.68 | 20.88 | 20.62 | 20.88 | 638,718 | -0.12(-0.56%) |
May 23, 2013 | 20.80 | 21.06 | 20.70 | 21.00 | 601,074 | +0.15(+0.73%) |
May 22, 2013 | 21.10 | 21.35 | 20.74 | 20.85 | 1,032,345 | -0.34(-1.63%) |
May 21, 2013 | 21.08 | 21.28 | 20.93 | 21.19 | 426,649 | -0.14(-0.68%) |
May 20, 2013 | 21.12 | 21.36 | 21.09 | 21.34 | 1,272,175 | -0.14(-0.67%) |
May 17, 2013 | 21.28 | 21.48 | 21.19 | 21.48 | 423,020 | +0.21(+1.00%) |
May 16, 2013 | 21.39 | 21.43 | 21.22 | 21.27 | 686,960 | -0.23(-1.09%) |
May 15, 2013 | 21.28 | 21.53 | 21.21 | 21.50 | 1,059,889 | +0.17(+0.81%) |
May 13, 2013 | 21.28 | 21.35 | 21.20 | 21.33 | 715,393 | -0.32(-1.46%) |
May 10, 2013 | 21.58 | 21.66 | 21.40 | 21.65 | 1,085,716 | -0.08(-0.35%) |
May 09, 2013 | 21.86 | 21.93 | 21.65 | 21.73 | 3,493,905 | -0.37(-1.65%) |
May 08, 2013 | 21.93 | 22.11 | 21.88 | 22.09 | 7,093,169 | +0.39(+1.81%) |
May 07, 2013 | 21.77 | 21.81 | 21.55 | 21.70 | 774,991 | +0.07(+0.32%) |
May 06, 2013 | 21.59 | 21.66 | 21.45 | 21.63 | 2,230,158 | -0.10(-0.48%) |
May 03, 2013 | 21.60 | 21.79 | 21.60 | 21.73 | 827,502 | +0.30(+1.42%) |
May 02, 2013 | 21.15 | 21.45 | 21.13 | 21.43 | 1,111,126 | +0.10(+0.48%) |
May 01, 2013 | 21.49 | 21.57 | 21.27 | 21.33 | 406,001 | -0.18(-0.83%) |
Apr 30, 2013 | 21.48 | 21.56 | 21.42 | 21.50 | 1,085,140 | -0.09(-0.42%) |
Apr 29, 2013 | 21.31 | 21.68 | 21.31 | 21.59 | 870,157 | +0.51(+2.42%) |
Apr 26, 2013 | 20.95 | 21.10 | 21.05 | 21.08 | 570,911 | +0.03(+0.16%) |
Apr 25, 2013 | 21.00 | 21.20 | 21.00 | 21.05 | 586,401 | -0.17(-0.81%) |
Apr 24, 2013 | 21.05 | 21.30 | 21.05 | 21.22 | 919,411 | +0.17(+0.82%) |
Apr 23, 2013 | 20.76 | 21.10 | 20.76 | 21.05 | 3,134,041 | +0.57(+2.79%) |
Apr 22, 2013 | 20.28 | 20.53 | 20.22 | 20.48 | 1,462,476 | +0.43(+2.13%) |
Apr 19, 2013 | 20.07 | 20.19 | 19.96 | 20.05 | 417,049 | +0.23(+1.18%) |
Apr 18, 2013 | 19.97 | 19.97 | 19.67 | 19.82 | 735,008 | +0.01(+0.03%) |
Apr 17, 2013 | 20.06 | 20.11 | 19.62 | 19.81 | 914,188 | -0.56(-2.74%) |
Apr 16, 2013 | 20.41 | 20.41 | 20.19 | 20.37 | 310,484 | +0.38(+1.90%) |
Apr 15, 2013 | 20.30 | 20.35 | 19.97 | 19.99 | 919,369 | -0.57(-2.75%) |
Apr 12, 2013 | 20.36 | 20.55 | 20.27 | 20.55 | 494,705 | +0.07(+0.34%) |
Apr 11, 2013 | 20.45 | 20.68 | 20.40 | 20.48 | 2,186,607 | +0.03(+0.17%) |
Apr 10, 2013 | 20.34 | 20.62 | 20.33 | 20.45 | 1,054,282 | +0.60(+3.02%) |
Apr 09, 2013 | 19.71 | 19.97 | 19.60 | 19.85 | 949,392 | +0.37(+1.88%) |
Apr 08, 2013 | 19.42 | 19.54 | 19.39 | 19.48 | 3,061,611 | -0.01(-0.07%) |
Apr 05, 2013 | 19.26 | 19.51 | 19.16 | 19.50 | 626,746 | -0.01(-0.07%) |
Apr 04, 2013 | 19.37 | 19.55 | 19.22 | 19.51 | 448,760 | +0.13(+0.68%) |
Apr 03, 2013 | 19.65 | 19.68 | 19.35 | 19.38 | 610,840 | -0.17(-0.85%) |
Apr 02, 2013 | 19.55 | 19.76 | 19.51 | 19.55 | 824,862 | +0.30(+1.54%) |