Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 29.28 | 29.34 | 29.01 | 29.11 | 950,292 | +0.26(+0.89%) |
Mar 28, 2014 | 28.81 | 28.96 | 28.77 | 28.85 | 953,254 | +0.37(+1.30%) |
Mar 27, 2014 | 28.36 | 28.53 | 28.33 | 28.48 | 584,244 | +0.14(+0.50%) |
Mar 26, 2014 | 28.50 | 28.54 | 28.31 | 28.33 | 906,453 | +0.16(+0.56%) |
Mar 25, 2014 | 28.01 | 28.24 | 27.88 | 28.18 | 1,299,977 | +0.14(+0.51%) |
Mar 24, 2014 | 27.98 | 28.11 | 27.64 | 28.04 | 745,651 | +0.13(+0.46%) |
Mar 21, 2014 | 28.24 | 28.37 | 27.87 | 27.91 | 1,641,967 | -0.36(-1.29%) |
Mar 20, 2014 | 28.01 | 28.31 | 27.98 | 28.27 | 1,819,987 | +0.18(+0.64%) |
Mar 19, 2014 | 28.61 | 28.82 | 27.97 | 28.09 | 1,245,154 | -0.51(-1.80%) |
Mar 18, 2014 | 28.43 | 28.65 | 28.36 | 28.61 | 324,487 | +0.32(+1.13%) |
Mar 17, 2014 | 28.08 | 28.36 | 28.06 | 28.28 | 823,101 | +0.48(+1.72%) |
Mar 14, 2014 | 27.64 | 27.92 | 27.53 | 27.81 | 745,463 | -0.11(-0.41%) |
Mar 13, 2014 | 28.66 | 28.70 | 27.80 | 27.92 | 651,748 | -0.73(-2.56%) |
Mar 12, 2014 | 28.49 | 28.66 | 28.32 | 28.66 | 851,883 | -0.03(-0.10%) |
Mar 11, 2014 | 28.83 | 28.99 | 28.63 | 28.68 | 418,673 | -0.26(-0.89%) |
Mar 10, 2014 | 28.89 | 28.98 | 28.63 | 28.94 | 545,920 | +0.06(+0.20%) |
Mar 07, 2014 | 29.06 | 29.06 | 28.70 | 28.88 | 1,186,783 | -0.30(-1.03%) |
Mar 06, 2014 | 29.14 | 29.23 | 29.07 | 29.18 | 3,631,329 | +0.54(+1.87%) |
Mar 05, 2014 | 28.56 | 28.73 | 28.49 | 28.65 | 3,737,085 | +0.24(+0.85%) |
Mar 04, 2014 | 28.21 | 28.45 | 28.18 | 28.41 | 3,354,824 | +0.70(+2.52%) |
Mar 03, 2014 | 27.78 | 27.97 | 27.58 | 27.71 | 4,065,834 | -0.61(-2.14%) |
Feb 28, 2014 | 28.32 | 28.53 | 28.19 | 28.31 | 2,245,944 | -0.19(-0.65%) |
Feb 27, 2014 | 28.21 | 28.51 | 28.15 | 28.50 | 2,008,454 | +0.07(+0.25%) |
Feb 26, 2014 | 28.48 | 28.56 | 28.33 | 28.43 | 497,536 | -0.18(-0.62%) |
Feb 25, 2014 | 28.61 | 28.71 | 28.45 | 28.61 | 1,064,141 | +0.19(+0.68%) |
Feb 24, 2014 | 28.30 | 28.55 | 28.30 | 28.41 | 1,239,501 | +0.36(+1.30%) |
Feb 21, 2014 | 28.10 | 28.19 | 28.02 | 28.05 | 843,642 | -0.05(-0.18%) |
Feb 20, 2014 | 27.93 | 28.13 | 27.86 | 28.10 | 863,468 | +0.20(+0.72%) |
Feb 19, 2014 | 28.06 | 28.30 | 27.89 | 27.90 | 876,620 | -0.24(-0.84%) |
Feb 18, 2014 | 28.16 | 28.20 | 28.06 | 28.14 | 610,305 | -0.10(-0.35%) |
Feb 14, 2014 | 28.21 | 28.23 | 28.23 | 28.23 | 1,137,149 | +0.09(+0.30%) |
Feb 13, 2014 | 27.66 | 28.18 | 27.64 | 28.15 | 1,316,575 | +0.23(+0.82%) |
Feb 12, 2014 | 27.84 | 27.94 | 27.80 | 27.92 | 805,573 | -0.18(-0.63%) |
Feb 11, 2014 | 27.76 | 28.17 | 27.74 | 28.10 | 1,048,475 | +0.39(+1.42%) |
Feb 10, 2014 | 27.69 | 27.72 | 27.56 | 27.71 | 997,554 | -0.36(-1.30%) |
Feb 07, 2014 | 27.71 | 28.13 | 27.66 | 28.07 | 1,974,486 | +0.52(+1.89%) |
Feb 06, 2014 | 27.20 | 27.59 | 27.20 | 27.55 | 1,393,351 | +0.71(+2.66%) |
Feb 05, 2014 | 26.74 | 26.93 | 26.67 | 26.84 | 937,091 | +0.07(+0.27%) |
Feb 04, 2014 | 26.77 | 26.87 | 26.64 | 26.77 | 1,015,350 | +0.45(+1.71%) |
Feb 03, 2014 | 26.89 | 26.94 | 26.29 | 26.32 | 1,681,714 | -0.71(-2.61%) |
Jan 31, 2014 | 26.83 | 27.20 | 26.80 | 27.02 | 672,886 | -0.49(-1.79%) |
Jan 30, 2014 | 27.41 | 27.59 | 27.22 | 27.51 | 1,322,093 | +0.36(+1.34%) |
Jan 29, 2014 | 27.02 | 27.41 | 26.99 | 27.15 | 1,676,992 | -0.31(-1.12%) |
Jan 28, 2014 | 27.28 | 27.52 | 27.26 | 27.46 | 1,891,505 | +0.55(+2.04%) |
Jan 27, 2014 | 27.11 | 27.19 | 26.80 | 26.91 | 1,353,341 | -0.22(-0.82%) |
Jan 24, 2014 | 27.61 | 27.66 | 27.12 | 27.13 | 1,124,796 | -1.23(-4.35%) |
Jan 23, 2014 | 28.46 | 28.46 | 28.26 | 28.36 | 1,279,402 | +0.16(+0.58%) |
Jan 22, 2014 | 28.23 | 28.28 | 28.06 | 28.20 | 1,248,635 | -0.27(-0.95%) |
Jan 21, 2014 | 28.59 | 28.61 | 28.32 | 28.47 | 1,286,488 | -0.09(-0.30%) |
Jan 17, 2014 | 28.73 | 28.56 | 28.56 | 28.56 | 1,700,117 | -0.32(-1.11%) |
Jan 16, 2014 | 28.98 | 28.98 | 28.70 | 28.88 | 1,444,569 | -0.27(-0.93%) |
Jan 15, 2014 | 28.71 | 29.15 | 28.69 | 29.15 | 1,532,030 | +0.44(+1.52%) |
Jan 14, 2014 | 28.48 | 28.74 | 28.38 | 28.71 | 536,438 | +0.38(+1.33%) |
Jan 13, 2014 | 28.51 | 28.61 | 28.27 | 28.33 | 1,548,003 | -0.14(-0.50%) |
Jan 10, 2014 | 28.21 | 28.51 | 28.19 | 28.48 | 2,568,489 | +0.37(+1.32%) |
Jan 09, 2014 | 28.27 | 28.27 | 27.85 | 28.11 | 1,393,062 | +0.02(+0.08%) |
Jan 08, 2014 | 27.95 | 28.12 | 27.91 | 28.09 | 1,217,957 | +0.29(+1.03%) |
Jan 07, 2014 | 27.61 | 27.88 | 27.59 | 27.80 | 1,045,691 | +0.78(+2.90%) |
Jan 06, 2014 | 26.99 | 27.12 | 26.97 | 27.02 | 1,289,127 | +0.38(+1.42%) |
Jan 03, 2014 | 26.74 | 26.74 | 26.56 | 26.64 | 590,828 | -0.10(-0.37%) |
Jan 02, 2014 | 26.84 | 26.99 | 26.58 | 26.74 | 1,410,689 | -0.78(-2.83%) |
Dec 31, 2013 | 27.46 | 27.51 | 27.51 | 27.51 | 621,563 | +0.08(+0.29%) |
Dec 30, 2013 | 27.34 | 27.48 | 27.32 | 27.44 | 734,909 | +0.15(+0.55%) |
Dec 27, 2013 | 27.30 | 27.36 | 27.15 | 27.29 | 695,044 | +0.03(+0.10%) |
Dec 26, 2013 | 27.13 | 27.34 | 27.05 | 27.26 | 445,457 | +0.27(+1.00%) |
Dec 24, 2013 | 26.87 | 27.02 | 26.79 | 26.99 | 196,639 | +0.26(+0.99%) |
Dec 23, 2013 | 26.63 | 26.75 | 26.57 | 26.72 | 638,565 | +0.33(+1.24%) |
Dec 20, 2013 | 26.34 | 26.51 | 26.33 | 26.39 | 723,267 | +0.05(+0.19%) |
Dec 19, 2013 | 26.19 | 26.40 | 26.16 | 26.34 | 513,266 | +0.15(+0.57%) |
Dec 18, 2013 | 25.91 | 26.22 | 25.65 | 26.19 | 973,255 | +0.56(+2.17%) |
Dec 17, 2013 | 25.74 | 25.74 | 25.55 | 25.64 | 661,596 | -0.18(-0.71%) |
Dec 16, 2013 | 25.85 | 25.94 | 25.75 | 25.82 | 2,840,108 | +0.45(+1.77%) |
Dec 13, 2013 | 25.49 | 25.49 | 25.27 | 25.37 | 465,873 | +0.07(+0.28%) |
Dec 12, 2013 | 25.33 | 25.45 | 25.20 | 25.30 | 407,937 | -0.26(-1.02%) |
Dec 11, 2013 | 25.88 | 25.90 | 25.51 | 25.56 | 541,653 | -0.27(-1.06%) |
Dec 10, 2013 | 25.79 | 25.93 | 25.77 | 25.84 | 317,716 | +0.02(+0.08%) |
Dec 09, 2013 | 25.76 | 25.85 | 25.72 | 25.81 | 579,823 | +0.22(+0.85%) |
Dec 06, 2013 | 25.39 | 25.60 | 25.24 | 25.60 | 714,852 | +0.20(+0.80%) |
Dec 05, 2013 | 25.67 | 25.74 | 25.33 | 25.39 | 972,194 | -0.36(-1.39%) |
Dec 04, 2013 | 25.57 | 25.77 | 25.51 | 25.75 | 590,392 | -0.11(-0.43%) |
Dec 03, 2013 | 25.93 | 26.09 | 25.80 | 25.86 | 561,055 | -0.22(-0.86%) |
Dec 02, 2013 | 26.24 | 26.27 | 26.07 | 26.09 | 534,014 | -0.34(-1.30%) |
Nov 29, 2013 | 26.70 | 26.72 | 26.43 | 26.43 | 638,687 | +0.06(+0.21%) |
Nov 27, 2013 | 26.39 | 26.47 | 26.33 | 26.38 | 498,240 | +0.29(+1.10%) |
Nov 26, 2013 | 25.98 | 26.17 | 25.95 | 26.09 | 1,050,436 | +0.22(+0.87%) |
Nov 25, 2013 | 25.91 | 25.96 | 25.81 | 25.86 | 436,634 | -0.14(-0.54%) |
Nov 22, 2013 | 25.93 | 26.02 | 25.86 | 26.00 | 544,834 | +0.38(+1.48%) |
Nov 21, 2013 | 25.52 | 25.63 | 25.46 | 25.62 | 280,636 | +0.44(+1.76%) |
Nov 20, 2013 | 25.56 | 25.68 | 25.08 | 25.18 | 867,174 | -0.54(-2.10%) |
Nov 19, 2013 | 25.82 | 25.94 | 25.64 | 25.72 | 670,762 | -0.25(-0.95%) |
Nov 18, 2013 | 26.24 | 26.26 | 25.95 | 25.97 | 784,654 | +0.08(+0.33%) |
Nov 15, 2013 | 25.94 | 25.95 | 25.77 | 25.88 | 800,851 | +0.00(+0.00%) |
Nov 14, 2013 | 25.68 | 25.95 | 25.60 | 25.88 | 973,382 | -0.15(-0.57%) |
Nov 13, 2013 | 25.62 | 26.03 | 25.62 | 26.03 | 286,699 | +0.14(+0.54%) |
Nov 12, 2013 | 25.88 | 26.02 | 25.79 | 25.89 | 498,009 | -0.17(-0.65%) |
Nov 11, 2013 | 26.03 | 26.10 | 25.98 | 26.06 | 440,437 | +0.20(+0.79%) |
Nov 08, 2013 | 25.65 | 25.86 | 25.61 | 25.86 | 455,521 | +0.29(+1.13%) |
Nov 07, 2013 | 26.18 | 26.23 | 25.51 | 25.57 | 1,210,855 | -0.72(-2.75%) |
Nov 06, 2013 | 26.28 | 26.40 | 26.14 | 26.29 | 507,527 | +0.29(+1.13%) |
Nov 05, 2013 | 25.95 | 26.03 | 25.76 | 26.00 | 948,343 | -0.44(-1.65%) |
Nov 04, 2013 | 26.36 | 26.44 | 26.28 | 26.43 | 553,191 | +0.13(+0.51%) |
Nov 01, 2013 | 26.32 | 26.41 | 26.09 | 26.30 | 1,005,893 | -0.18(-0.66%) |
Oct 31, 2013 | 26.59 | 26.62 | 26.34 | 26.47 | 527,797 | +0.13(+0.48%) |
Oct 30, 2013 | 26.56 | 26.59 | 26.26 | 26.35 | 895,392 | -0.34(-1.29%) |
Oct 29, 2013 | 26.73 | 26.76 | 26.62 | 26.69 | 575,687 | +0.23(+0.88%) |
Oct 28, 2013 | 26.47 | 26.51 | 26.26 | 26.46 | 1,094,121 | -0.25(-0.92%) |
Oct 25, 2013 | 26.81 | 26.81 | 26.64 | 26.71 | 540,159 | -0.23(-0.86%) |
Oct 24, 2013 | 27.03 | 27.11 | 26.92 | 26.94 | 1,036,341 | +0.24(+0.89%) |
Oct 23, 2013 | 26.81 | 26.85 | 26.62 | 26.70 | 963,008 | -0.55(-2.04%) |
Oct 22, 2013 | 27.17 | 27.35 | 27.16 | 27.25 | 635,875 | +0.12(+0.44%) |
Oct 21, 2013 | 27.13 | 27.20 | 27.08 | 27.13 | 791,384 | +0.06(+0.21%) |
Oct 18, 2013 | 26.99 | 27.11 | 26.97 | 27.08 | 1,239,834 | +0.18(+0.68%) |
Oct 17, 2013 | 26.60 | 26.95 | 26.57 | 26.90 | 1,131,089 | +0.41(+1.56%) |
Oct 16, 2013 | 26.40 | 26.54 | 26.35 | 26.48 | 1,235,122 | +0.47(+1.81%) |
Oct 15, 2013 | 25.96 | 26.09 | 25.95 | 26.01 | 1,367,578 | +0.01(+0.03%) |
Oct 14, 2013 | 25.77 | 26.05 | 25.74 | 26.00 | 769,214 | +0.17(+0.65%) |
Oct 11, 2013 | 25.74 | 25.84 | 25.72 | 25.84 | 1,175,635 | -0.01(-0.03%) |
Oct 10, 2013 | 25.62 | 25.91 | 25.56 | 25.84 | 2,223,125 | +0.67(+2.65%) |
Oct 09, 2013 | 25.07 | 25.26 | 25.01 | 25.18 | 1,317,731 | +0.39(+1.56%) |
Oct 08, 2013 | 24.99 | 25.03 | 24.75 | 24.79 | 919,601 | -0.23(-0.93%) |
Oct 07, 2013 | 24.95 | 25.15 | 24.91 | 25.02 | 382,454 | -0.20(-0.78%) |
Oct 04, 2013 | 25.08 | 25.26 | 25.03 | 25.22 | 826,162 | +0.39(+1.58%) |
Oct 03, 2013 | 24.85 | 24.92 | 24.77 | 24.82 | 815,720 | -0.16(-0.65%) |
Oct 02, 2013 | 24.91 | 25.00 | 24.79 | 24.99 | 714,054 | +0.20(+0.79%) |
Oct 01, 2013 | 24.61 | 24.82 | 24.54 | 24.79 | 2,045,431 | +0.39(+1.61%) |
Sep 30, 2013 | 24.15 | 24.44 | 24.12 | 24.40 | 762,866 | -0.01(-0.03%) |
Sep 27, 2013 | 24.38 | 24.46 | 24.34 | 24.40 | 435,218 | -0.10(-0.40%) |
Sep 26, 2013 | 24.40 | 24.52 | 24.36 | 24.50 | 871,812 | +0.11(+0.43%) |
Sep 25, 2013 | 24.31 | 24.49 | 24.26 | 24.40 | 668,470 | +0.27(+1.14%) |
Sep 24, 2013 | 24.19 | 24.28 | 24.09 | 24.12 | 617,056 | +0.06(+0.26%) |
Sep 23, 2013 | 24.08 | 24.14 | 23.90 | 24.06 | 403,488 | -0.06(-0.26%) |
Sep 20, 2013 | 24.20 | 24.28 | 24.10 | 24.12 | 421,752 | -0.10(-0.41%) |
Sep 19, 2013 | 24.30 | 24.30 | 24.07 | 24.22 | 1,210,877 | -0.21(-0.86%) |
Sep 18, 2013 | 23.60 | 24.48 | 23.50 | 24.43 | 1,397,515 | +0.91(+3.88%) |
Sep 17, 2013 | 23.45 | 23.55 | 23.44 | 23.52 | 311,149 | +0.07(+0.30%) |
Sep 16, 2013 | 23.53 | 23.53 | 23.41 | 23.45 | 1,139,430 | +0.15(+0.66%) |
Sep 13, 2013 | 23.22 | 23.32 | 23.08 | 23.29 | 1,883,678 | +0.04(+0.15%) |
Sep 12, 2013 | 23.18 | 23.36 | 23.18 | 23.26 | 993,046 | +0.04(+0.18%) |
Sep 11, 2013 | 23.01 | 23.22 | 22.94 | 23.22 | 789,682 | +0.41(+1.82%) |
Sep 10, 2013 | 22.75 | 22.83 | 22.70 | 22.80 | 609,706 | +0.35(+1.56%) |
Sep 09, 2013 | 22.23 | 22.51 | 22.23 | 22.45 | 1,244,831 | +0.21(+0.95%) |
Sep 06, 2013 | 22.17 | 22.30 | 21.98 | 22.24 | 906,097 | +0.28(+1.28%) |
Sep 05, 2013 | 21.81 | 22.00 | 21.74 | 21.96 | 224,256 | +0.01(+0.03%) |
Sep 04, 2013 | 21.60 | 22.00 | 21.60 | 21.95 | 1,209,953 | +0.18(+0.84%) |
Sep 03, 2013 | 21.80 | 21.89 | 21.64 | 21.77 | 809,386 | +0.37(+1.74%) |
Aug 30, 2013 | 21.59 | 21.61 | 21.33 | 21.40 | 383,403 | -0.35(-1.61%) |
Aug 29, 2013 | 21.71 | 21.86 | 21.70 | 21.75 | 362,542 | -0.06(-0.26%) |
Aug 28, 2013 | 21.62 | 21.94 | 21.57 | 21.81 | 407,948 | +0.00(+0.00%) |
Aug 27, 2013 | 22.02 | 22.17 | 21.78 | 21.81 | 691,742 | -0.80(-3.54%) |
Aug 26, 2013 | 22.72 | 22.73 | 22.60 | 22.61 | 891,500 | -0.30(-1.32%) |
Aug 23, 2013 | 22.81 | 22.94 | 22.75 | 22.91 | 914,278 | +0.20(+0.87%) |
Aug 22, 2013 | 22.61 | 22.74 | 22.58 | 22.71 | 359,482 | +0.48(+2.15%) |
Aug 21, 2013 | 22.22 | 22.46 | 22.14 | 22.23 | 1,184,999 | -0.18(-0.81%) |
Aug 20, 2013 | 22.34 | 22.48 | 22.23 | 22.42 | 823,202 | -0.15(-0.68%) |
Aug 19, 2013 | 22.86 | 22.86 | 22.57 | 22.57 | 1,178,919 | -0.60(-2.58%) |
Aug 16, 2013 | 23.08 | 23.22 | 23.06 | 23.17 | 421,430 | +0.25(+1.10%) |
Aug 15, 2013 | 22.72 | 22.96 | 22.44 | 22.91 | 1,136,046 | -0.03(-0.12%) |
Aug 14, 2013 | 22.84 | 23.01 | 22.79 | 22.94 | 1,047,530 | +0.02(+0.09%) |
Aug 13, 2013 | 22.79 | 22.95 | 22.66 | 22.92 | 728,583 | +0.12(+0.52%) |
Aug 12, 2013 | 22.75 | 22.81 | 22.73 | 22.80 | 485,747 | -0.20(-0.85%) |
Aug 09, 2013 | 22.93 | 23.05 | 22.87 | 23.00 | 776,301 | +0.08(+0.34%) |
Aug 08, 2013 | 22.75 | 22.98 | 22.73 | 22.92 | 787,075 | +0.44(+1.97%) |
Aug 07, 2013 | 22.24 | 22.51 | 22.24 | 22.48 | 307,321 | +0.25(+1.11%) |
Aug 06, 2013 | 22.26 | 22.32 | 22.03 | 22.23 | 1,089,153 | -0.04(-0.19%) |
Aug 05, 2013 | 22.21 | 22.30 | 22.15 | 22.28 | 484,826 | -0.12(-0.53%) |
Aug 02, 2013 | 22.16 | 22.41 | 22.13 | 22.40 | 367,133 | +0.16(+0.73%) |
Aug 01, 2013 | 22.05 | 22.25 | 22.00 | 22.23 | 537,686 | +0.27(+1.25%) |
Jul 31, 2013 | 21.72 | 22.16 | 21.72 | 21.96 | 522,566 | +0.11(+0.51%) |
Jul 30, 2013 | 21.89 | 21.92 | 21.78 | 21.85 | 315,915 | +0.10(+0.45%) |
Jul 29, 2013 | 21.69 | 21.78 | 21.60 | 21.75 | 462,205 | -0.11(-0.51%) |
Jul 26, 2013 | 21.72 | 21.87 | 21.58 | 21.86 | 597,811 | +0.17(+0.78%) |
Jul 25, 2013 | 21.29 | 21.71 | 21.28 | 21.69 | 796,653 | +0.53(+2.49%) |
Jul 24, 2013 | 21.11 | 21.20 | 20.99 | 21.17 | 905,475 | +0.28(+1.34%) |
Jul 23, 2013 | 20.94 | 20.96 | 20.82 | 20.89 | 290,356 | +0.34(+1.67%) |
Jul 22, 2013 | 20.44 | 20.56 | 20.43 | 20.54 | 245,554 | +0.18(+0.90%) |
Jul 19, 2013 | 20.25 | 20.39 | 20.25 | 20.36 | 182,636 | +0.02(+0.10%) |
Jul 18, 2013 | 20.11 | 20.36 | 20.11 | 20.34 | 360,968 | +0.35(+1.76%) |
Jul 17, 2013 | 20.04 | 20.06 | 19.90 | 19.99 | 84,816 | -0.05(-0.25%) |
Jul 16, 2013 | 19.92 | 20.04 | 19.82 | 20.04 | 103,292 | +0.04(+0.18%) |
Jul 15, 2013 | 19.93 | 20.02 | 19.89 | 20.00 | 910,762 | +0.11(+0.56%) |
Jul 12, 2013 | 19.87 | 19.94 | 19.75 | 19.89 | 1,086,941 | -0.62(-3.01%) |
Jul 11, 2013 | 20.33 | 20.54 | 20.23 | 20.51 | 316,900 | +0.51(+2.53%) |
Jul 10, 2013 | 19.87 | 20.28 | 19.83 | 20.00 | 390,029 | +0.04(+0.21%) |
Jul 09, 2013 | 20.11 | 20.11 | 19.83 | 19.96 | 524,929 | -0.02(-0.11%) |
Jul 08, 2013 | 20.00 | 20.13 | 19.91 | 19.98 | 292,387 | +0.24(+1.21%) |
Jul 05, 2013 | 19.77 | 19.79 | 19.57 | 19.74 | 343,167 | +0.15(+0.79%) |
Jul 03, 2013 | 19.43 | 19.63 | 19.36 | 19.59 | 292,024 | -0.06(-0.29%) |
Jul 02, 2013 | 19.87 | 19.92 | 19.56 | 19.64 | 397,755 | -0.18(-0.89%) |
Jul 01, 2013 | 19.83 | 19.99 | 19.79 | 19.82 | 255,483 | +0.38(+1.95%) |
Jun 28, 2013 | 19.50 | 19.59 | 19.39 | 19.44 | 536,290 | -0.22(-1.11%) |
Jun 27, 2013 | 19.63 | 19.75 | 19.58 | 19.66 | 267,551 | +0.03(+0.16%) |
Jun 26, 2013 | 19.64 | 19.69 | 19.53 | 19.62 | 520,959 | +0.35(+1.82%) |
Jun 25, 2013 | 19.30 | 19.34 | 19.05 | 19.27 | 546,135 | +0.07(+0.36%) |
Jun 24, 2013 | 19.00 | 19.34 | 18.96 | 19.20 | 425,597 | -0.41(-2.11%) |
Jun 21, 2013 | 19.86 | 19.88 | 19.42 | 19.62 | 828,866 | -0.27(-1.35%) |
Jun 20, 2013 | 20.16 | 20.19 | 19.84 | 19.89 | 955,126 | -0.66(-3.22%) |
Jun 19, 2013 | 21.00 | 21.01 | 20.51 | 20.55 | 736,213 | -0.59(-2.77%) |
Jun 18, 2013 | 21.10 | 21.18 | 21.08 | 21.13 | 396,076 | +0.21(+1.02%) |
Jun 17, 2013 | 21.05 | 21.07 | 20.78 | 20.92 | 384,183 | +0.21(+1.03%) |
Jun 14, 2013 | 20.78 | 20.90 | 20.60 | 20.71 | 982,476 | -0.21(-1.02%) |
Jun 13, 2013 | 20.65 | 20.94 | 20.63 | 20.92 | 520,699 | +0.23(+1.13%) |
Jun 12, 2013 | 21.11 | 21.11 | 20.67 | 20.69 | 743,169 | +0.06(+0.27%) |
Jun 11, 2013 | 20.49 | 20.71 | 20.45 | 20.63 | 581,153 | -0.31(-1.48%) |
Jun 10, 2013 | 21.02 | 21.04 | 20.84 | 20.94 | 1,374,342 | -0.13(-0.62%) |
Jun 07, 2013 | 20.96 | 21.14 | 20.78 | 21.07 | 1,226,314 | -0.02(-0.10%) |
Jun 06, 2013 | 20.99 | 21.10 | 20.75 | 21.09 | 923,404 | +0.21(+1.02%) |
Jun 05, 2013 | 21.06 | 21.09 | 20.88 | 20.88 | 595,880 | -0.15(-0.72%) |
Jun 04, 2013 | 21.23 | 21.29 | 20.92 | 21.03 | 460,336 | -0.11(-0.52%) |
Jun 03, 2013 | 20.93 | 21.15 | 20.82 | 21.14 | 756,873 | +0.32(+1.52%) |
May 31, 2013 | 21.09 | 21.14 | 20.82 | 20.82 | 676,664 | -0.57(-2.67%) |
May 30, 2013 | 21.31 | 21.50 | 21.27 | 21.40 | 1,844,223 | +0.08(+0.39%) |
May 29, 2013 | 21.26 | 21.34 | 21.19 | 21.31 | 490,325 | +0.15(+0.72%) |
May 28, 2013 | 21.49 | 21.50 | 21.11 | 21.16 | 330,008 | +0.28(+1.35%) |
May 24, 2013 | 20.67 | 20.88 | 20.61 | 20.88 | 638,859 | -0.12(-0.56%) |
May 23, 2013 | 20.80 | 21.06 | 20.70 | 21.00 | 601,207 | +0.15(+0.73%) |
May 22, 2013 | 21.10 | 21.35 | 20.73 | 20.85 | 1,032,573 | -0.34(-1.63%) |
May 21, 2013 | 21.08 | 21.28 | 20.92 | 21.19 | 426,743 | -0.14(-0.68%) |
May 20, 2013 | 21.11 | 21.36 | 21.09 | 21.33 | 1,272,457 | -0.14(-0.67%) |
May 17, 2013 | 21.28 | 21.48 | 21.18 | 21.48 | 423,114 | +0.21(+1.00%) |
May 16, 2013 | 21.38 | 21.42 | 21.21 | 21.27 | 687,112 | -0.23(-1.09%) |
May 15, 2013 | 21.28 | 21.53 | 21.20 | 21.50 | 1,060,123 | +0.17(+0.81%) |
May 13, 2013 | 21.28 | 21.35 | 21.20 | 21.33 | 715,552 | -0.32(-1.47%) |
May 10, 2013 | 21.58 | 21.65 | 21.40 | 21.64 | 1,085,956 | -0.08(-0.35%) |
May 09, 2013 | 21.85 | 21.93 | 21.64 | 21.72 | 3,494,679 | -0.37(-1.65%) |
May 08, 2013 | 21.92 | 22.11 | 21.87 | 22.09 | 7,094,740 | +0.39(+1.81%) |
May 07, 2013 | 21.76 | 21.80 | 21.55 | 21.69 | 775,162 | +0.07(+0.32%) |
May 06, 2013 | 21.58 | 21.65 | 21.44 | 21.62 | 2,230,652 | -0.10(-0.48%) |
May 03, 2013 | 21.60 | 21.78 | 21.60 | 21.73 | 827,685 | +0.30(+1.42%) |
May 02, 2013 | 21.15 | 21.44 | 21.12 | 21.42 | 1,111,372 | +0.10(+0.48%) |
May 01, 2013 | 21.49 | 21.56 | 21.27 | 21.32 | 406,091 | -0.18(-0.83%) |
Apr 30, 2013 | 21.48 | 21.56 | 21.42 | 21.50 | 1,085,380 | -0.09(-0.42%) |
Apr 29, 2013 | 21.31 | 21.67 | 21.31 | 21.59 | 870,350 | +0.51(+2.42%) |
Apr 26, 2013 | 20.95 | 21.10 | 21.05 | 21.08 | 571,037 | +0.03(+0.16%) |
Apr 25, 2013 | 21.00 | 21.20 | 21.00 | 21.05 | 586,531 | -0.17(-0.81%) |
Apr 24, 2013 | 21.05 | 21.30 | 21.05 | 21.22 | 919,614 | +0.17(+0.82%) |
Apr 23, 2013 | 20.76 | 21.09 | 20.76 | 21.05 | 3,134,735 | +0.57(+2.79%) |
Apr 22, 2013 | 20.28 | 20.52 | 20.21 | 20.47 | 1,462,800 | +0.43(+2.13%) |
Apr 19, 2013 | 20.07 | 20.19 | 19.96 | 20.05 | 417,141 | +0.23(+1.18%) |
Apr 18, 2013 | 19.97 | 19.97 | 19.67 | 19.81 | 735,171 | +0.01(+0.03%) |
Apr 17, 2013 | 20.05 | 20.10 | 19.61 | 19.80 | 914,390 | -0.56(-2.74%) |
Apr 16, 2013 | 20.40 | 20.40 | 20.19 | 20.36 | 310,552 | +0.38(+1.90%) |
Apr 15, 2013 | 20.30 | 20.34 | 19.97 | 19.98 | 919,572 | -0.57(-2.75%) |
Apr 12, 2013 | 20.36 | 20.55 | 20.27 | 20.55 | 494,815 | +0.07(+0.34%) |
Apr 11, 2013 | 20.45 | 20.67 | 20.40 | 20.48 | 2,187,091 | +0.03(+0.17%) |
Apr 10, 2013 | 20.34 | 20.61 | 20.32 | 20.45 | 1,054,515 | +0.60(+3.02%) |
Apr 09, 2013 | 19.71 | 19.97 | 19.60 | 19.85 | 949,602 | +0.37(+1.88%) |
Apr 08, 2013 | 19.41 | 19.54 | 19.38 | 19.48 | 3,062,289 | -0.01(-0.07%) |
Apr 05, 2013 | 19.25 | 19.50 | 19.16 | 19.49 | 626,885 | -0.01(-0.07%) |
Apr 04, 2013 | 19.36 | 19.55 | 19.22 | 19.51 | 448,859 | +0.13(+0.68%) |
Apr 03, 2013 | 19.65 | 19.68 | 19.34 | 19.38 | 610,975 | -0.17(-0.85%) |
Apr 02, 2013 | 19.55 | 19.76 | 19.50 | 19.54 | 825,045 | +0.30(+1.54%) |