Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 28.53 | 29.43 | 28.49 | 28.99 | 2,832,990 | +0.49(+1.73%) |
Feb 27, 2014 | 28.32 | 28.63 | 28.21 | 28.49 | 1,886,961 | +0.12(+0.42%) |
Feb 26, 2014 | 28.67 | 28.87 | 28.21 | 28.37 | 2,766,305 | -0.26(-0.89%) |
Feb 25, 2014 | 27.93 | 28.80 | 27.93 | 28.63 | 2,882,070 | +0.66(+2.38%) |
Feb 24, 2014 | 27.90 | 28.35 | 27.85 | 27.97 | 2,299,838 | +0.05(+0.18%) |
Feb 21, 2014 | 27.93 | 28.19 | 27.69 | 27.91 | 1,815,550 | +0.05(+0.18%) |
Feb 20, 2014 | 27.62 | 27.93 | 27.18 | 27.86 | 1,928,748 | +0.27(+0.99%) |
Feb 19, 2014 | 27.68 | 28.11 | 27.53 | 27.59 | 1,668,225 | -0.21(-0.77%) |
Feb 18, 2014 | 27.49 | 27.89 | 27.47 | 27.80 | 1,620,174 | +0.32(+1.18%) |
Feb 14, 2014 | 27.56 | 27.48 | 27.48 | 27.48 | 1,322,402 | -0.12(-0.43%) |
Feb 13, 2014 | 27.06 | 27.63 | 27.02 | 27.60 | 1,842,388 | +0.37(+1.34%) |
Feb 12, 2014 | 27.94 | 28.06 | 27.09 | 27.23 | 3,364,176 | -0.65(-2.32%) |
Feb 11, 2014 | 27.33 | 28.07 | 27.13 | 27.88 | 1,949,089 | +0.58(+2.12%) |
Feb 10, 2014 | 26.70 | 27.39 | 26.53 | 27.30 | 2,720,434 | +0.52(+1.94%) |
Feb 07, 2014 | 25.63 | 26.85 | 25.57 | 26.78 | 3,467,980 | +1.35(+5.32%) |
Feb 06, 2014 | 25.47 | 26.23 | 24.00 | 25.43 | 5,655,553 | -0.88(-3.33%) |
Feb 05, 2014 | 25.86 | 26.42 | 25.51 | 26.30 | 2,713,155 | +0.41(+1.58%) |
Feb 04, 2014 | 25.84 | 26.15 | 25.67 | 25.90 | 1,864,761 | +0.32(+1.27%) |
Feb 03, 2014 | 26.55 | 26.68 | 25.51 | 25.57 | 1,942,497 | -0.99(-3.72%) |
Jan 31, 2014 | 26.33 | 26.81 | 26.19 | 26.56 | 1,509,881 | -0.17(-0.64%) |
Jan 30, 2014 | 26.75 | 26.85 | 26.59 | 26.73 | 1,610,538 | +0.28(+1.06%) |
Jan 29, 2014 | 26.17 | 26.89 | 25.85 | 26.45 | 2,562,459 | +0.04(+0.16%) |
Jan 28, 2014 | 26.57 | 26.73 | 26.33 | 26.41 | 2,124,384 | -0.08(-0.29%) |
Jan 27, 2014 | 26.65 | 26.85 | 26.15 | 26.48 | 2,293,241 | +0.03(+0.10%) |
Jan 24, 2014 | 27.21 | 27.23 | 26.42 | 26.46 | 2,251,366 | -0.87(-3.18%) |
Jan 23, 2014 | 27.88 | 27.95 | 27.19 | 27.33 | 2,325,226 | -0.80(-2.85%) |
Jan 22, 2014 | 28.17 | 28.20 | 27.89 | 28.13 | 1,310,344 | +0.05(+0.18%) |
Jan 21, 2014 | 28.27 | 28.31 | 27.85 | 28.08 | 1,304,772 | -0.08(-0.27%) |
Jan 17, 2014 | 28.68 | 28.15 | 28.15 | 28.15 | 1,276,016 | -0.53(-1.84%) |
Jan 16, 2014 | 28.54 | 28.74 | 28.41 | 28.68 | 1,191,498 | +0.06(+0.21%) |
Jan 15, 2014 | 28.71 | 28.98 | 28.48 | 28.62 | 1,479,757 | -0.09(-0.33%) |
Jan 14, 2014 | 28.41 | 28.77 | 28.28 | 28.71 | 1,659,622 | +0.38(+1.35%) |
Jan 13, 2014 | 28.82 | 28.98 | 28.19 | 28.33 | 1,372,397 | -0.64(-2.20%) |
Jan 10, 2014 | 28.92 | 28.99 | 28.67 | 28.97 | 1,305,918 | +0.23(+0.80%) |
Jan 09, 2014 | 29.00 | 29.21 | 28.65 | 28.74 | 1,836,500 | -0.26(-0.88%) |
Jan 08, 2014 | 28.88 | 29.08 | 28.65 | 29.00 | 1,595,469 | +0.10(+0.35%) |
Jan 07, 2014 | 28.68 | 29.17 | 28.65 | 28.89 | 962,611 | +0.25(+0.86%) |
Jan 06, 2014 | 28.88 | 29.06 | 28.56 | 28.65 | 1,761,072 | -0.03(-0.09%) |
Jan 03, 2014 | 28.70 | 28.84 | 28.53 | 28.67 | 1,111,034 | -0.05(-0.18%) |
Jan 02, 2014 | 28.97 | 28.99 | 28.49 | 28.72 | 1,304,977 | -0.27(-0.94%) |
Dec 31, 2013 | 29.18 | 29.00 | 29.00 | 29.00 | 917,731 | -0.07(-0.23%) |
Dec 30, 2013 | 28.74 | 29.27 | 28.66 | 29.06 | 1,002,805 | +0.26(+0.92%) |
Dec 27, 2013 | 29.06 | 29.06 | 28.66 | 28.80 | 648,450 | -0.12(-0.41%) |
Dec 26, 2013 | 28.96 | 29.05 | 28.63 | 28.92 | 1,302,517 | -0.03(-0.09%) |
Dec 24, 2013 | 28.27 | 28.95 | 28.27 | 28.94 | 1,011,948 | +0.77(+2.72%) |
Dec 23, 2013 | 28.21 | 28.24 | 28.00 | 28.18 | 1,134,918 | +0.12(+0.42%) |
Dec 20, 2013 | 27.92 | 28.22 | 27.70 | 28.06 | 2,254,851 | +0.34(+1.23%) |
Dec 19, 2013 | 27.54 | 27.81 | 27.43 | 27.72 | 1,255,999 | +0.14(+0.53%) |
Dec 18, 2013 | 27.04 | 27.67 | 26.72 | 27.57 | 2,095,346 | +0.55(+2.05%) |
Dec 17, 2013 | 27.11 | 27.28 | 26.87 | 27.02 | 1,595,295 | -0.21(-0.78%) |
Dec 16, 2013 | 27.34 | 27.51 | 27.03 | 27.23 | 2,114,708 | +0.11(+0.41%) |
Dec 13, 2013 | 27.00 | 27.45 | 26.93 | 27.12 | 2,032,578 | +0.26(+0.95%) |
Dec 12, 2013 | 26.73 | 26.99 | 26.64 | 26.87 | 1,311,974 | +0.14(+0.51%) |
Dec 11, 2013 | 27.57 | 27.71 | 26.65 | 26.73 | 2,103,728 | -0.96(-3.47%) |
Dec 10, 2013 | 27.28 | 27.92 | 27.17 | 27.69 | 1,789,670 | +0.33(+1.21%) |
Dec 09, 2013 | 27.69 | 27.80 | 27.24 | 27.36 | 1,151,204 | -0.33(-1.20%) |
Dec 06, 2013 | 27.08 | 27.79 | 26.94 | 27.69 | 1,759,542 | +0.90(+3.37%) |
Dec 05, 2013 | 27.08 | 27.21 | 26.70 | 26.79 | 1,624,468 | -0.40(-1.47%) |
Dec 04, 2013 | 26.88 | 27.28 | 26.74 | 27.19 | 1,624,930 | +0.13(+0.47%) |
Dec 03, 2013 | 27.01 | 27.39 | 26.86 | 27.06 | 1,507,479 | +0.08(+0.31%) |
Dec 02, 2013 | 27.27 | 27.37 | 26.91 | 26.98 | 1,895,529 | -0.25(-0.93%) |
Nov 29, 2013 | 27.37 | 27.48 | 27.12 | 27.23 | 608,431 | -0.20(-0.71%) |
Nov 27, 2013 | 27.51 | 27.54 | 27.26 | 27.43 | 1,157,459 | +0.05(+0.19%) |
Nov 26, 2013 | 27.23 | 27.48 | 27.18 | 27.38 | 1,518,830 | +0.09(+0.34%) |
Nov 25, 2013 | 27.06 | 27.52 | 27.02 | 27.28 | 1,556,153 | +0.33(+1.23%) |
Nov 22, 2013 | 27.17 | 27.25 | 26.88 | 26.95 | 1,476,294 | -0.28(-1.03%) |
Nov 21, 2013 | 26.21 | 27.35 | 26.21 | 27.23 | 2,171,450 | +1.10(+4.22%) |
Nov 20, 2013 | 26.66 | 26.74 | 26.10 | 26.13 | 1,553,206 | -0.53(-2.00%) |
Nov 19, 2013 | 26.82 | 27.04 | 26.52 | 26.66 | 1,285,124 | -0.21(-0.79%) |
Nov 18, 2013 | 26.94 | 27.13 | 26.76 | 26.88 | 1,834,989 | -0.03(-0.13%) |
Nov 15, 2013 | 26.24 | 27.11 | 26.17 | 26.91 | 1,970,060 | +0.65(+2.49%) |
Nov 14, 2013 | 26.21 | 26.37 | 25.96 | 26.26 | 1,007,529 | +0.13(+0.49%) |
Nov 13, 2013 | 25.93 | 26.31 | 25.82 | 26.13 | 1,519,035 | -0.08(-0.29%) |
Nov 12, 2013 | 26.29 | 26.42 | 26.04 | 26.21 | 1,152,633 | -0.17(-0.64%) |
Nov 11, 2013 | 26.14 | 26.42 | 26.10 | 26.38 | 1,579,653 | +0.24(+0.91%) |
Nov 08, 2013 | 25.91 | 26.24 | 25.89 | 26.14 | 2,446,124 | +0.27(+1.05%) |
Nov 07, 2013 | 26.53 | 26.64 | 25.84 | 25.87 | 2,171,678 | -0.51(-1.93%) |
Nov 06, 2013 | 26.54 | 26.67 | 26.20 | 26.38 | 1,405,010 | -0.01(-0.03%) |
Nov 05, 2013 | 26.73 | 26.77 | 26.32 | 26.38 | 1,803,302 | -0.37(-1.39%) |
Nov 04, 2013 | 26.49 | 26.83 | 26.28 | 26.76 | 2,273,748 | +0.29(+1.09%) |
Nov 01, 2013 | 25.72 | 26.55 | 25.72 | 26.47 | 4,151,085 | +0.87(+3.41%) |
Oct 31, 2013 | 25.37 | 25.96 | 25.37 | 25.60 | 4,271,291 | -0.14(-0.56%) |
Oct 30, 2013 | 25.37 | 26.54 | 25.02 | 25.74 | 5,756,137 | +1.55(+6.42%) |
Oct 29, 2013 | 23.87 | 24.37 | 23.84 | 24.19 | 2,507,772 | +0.37(+1.57%) |
Oct 28, 2013 | 24.05 | 24.06 | 23.66 | 23.81 | 1,439,249 | -0.21(-0.88%) |
Oct 25, 2013 | 24.12 | 24.26 | 23.95 | 24.03 | 1,190,522 | -0.10(-0.42%) |
Oct 24, 2013 | 23.87 | 24.15 | 23.73 | 24.13 | 1,477,556 | +0.35(+1.46%) |
Oct 23, 2013 | 23.97 | 24.01 | 23.58 | 23.78 | 1,404,672 | -0.31(-1.27%) |
Oct 22, 2013 | 23.78 | 24.25 | 23.71 | 24.09 | 1,185,275 | +0.39(+1.65%) |
Oct 21, 2013 | 23.68 | 23.84 | 23.53 | 23.70 | 889,950 | +0.01(+0.04%) |
Oct 18, 2013 | 23.71 | 23.74 | 23.46 | 23.69 | 1,533,778 | +0.04(+0.18%) |
Oct 17, 2013 | 22.92 | 23.69 | 22.92 | 23.64 | 2,132,611 | +0.67(+2.92%) |
Oct 16, 2013 | 23.25 | 23.29 | 22.92 | 22.97 | 2,081,705 | -0.06(-0.26%) |
Oct 15, 2013 | 23.08 | 23.13 | 22.83 | 23.03 | 2,135,886 | -0.14(-0.59%) |
Oct 14, 2013 | 23.04 | 23.23 | 22.97 | 23.17 | 1,451,072 | -0.10(-0.44%) |
Oct 11, 2013 | 23.00 | 23.41 | 22.96 | 23.27 | 1,353,713 | +0.04(+0.18%) |
Oct 10, 2013 | 22.92 | 23.26 | 22.92 | 23.23 | 1,711,442 | +0.68(+3.01%) |
Oct 09, 2013 | 22.68 | 22.73 | 22.16 | 22.55 | 2,225,867 | -0.11(-0.49%) |
Oct 08, 2013 | 22.43 | 23.30 | 22.37 | 22.66 | 3,498,646 | +0.14(+0.60%) |
Oct 07, 2013 | 22.63 | 22.86 | 22.47 | 22.53 | 1,606,509 | -0.43(-1.88%) |
Oct 04, 2013 | 22.79 | 23.08 | 22.58 | 22.96 | 1,293,900 | +0.22(+0.97%) |
Oct 03, 2013 | 22.92 | 22.97 | 22.42 | 22.74 | 3,294,210 | -0.26(-1.14%) |
Oct 02, 2013 | 23.07 | 23.27 | 22.89 | 23.00 | 2,253,714 | -0.31(-1.31%) |
Oct 01, 2013 | 23.02 | 23.31 | 23.02 | 23.31 | 1,950,517 | +0.25(+1.07%) |
Sep 30, 2013 | 22.89 | 23.35 | 22.78 | 23.06 | 3,031,789 | -0.25(-1.09%) |
Sep 27, 2013 | 23.36 | 23.49 | 23.24 | 23.31 | 3,031,509 | -0.11(-0.47%) |
Sep 26, 2013 | 23.04 | 23.48 | 23.04 | 23.42 | 2,037,074 | +0.40(+1.73%) |
Sep 25, 2013 | 22.99 | 23.26 | 22.83 | 23.03 | 2,091,759 | -0.08(-0.37%) |
Sep 24, 2013 | 22.91 | 23.39 | 22.88 | 23.11 | 4,002,750 | +0.20(+0.89%) |
Sep 23, 2013 | 23.81 | 23.96 | 22.52 | 22.91 | 8,848,480 | -1.31(-5.43%) |
Sep 20, 2013 | 25.49 | 25.80 | 24.05 | 24.22 | 8,653,391 | -1.08(-4.26%) |
Sep 19, 2013 | 25.74 | 25.92 | 25.29 | 25.30 | 4,623,372 | -0.42(-1.62%) |
Sep 18, 2013 | 25.32 | 25.79 | 25.07 | 25.71 | 2,668,191 | +0.43(+1.71%) |
Sep 17, 2013 | 25.74 | 25.80 | 25.05 | 25.28 | 3,309,646 | -0.47(-1.84%) |
Sep 16, 2013 | 25.96 | 25.96 | 25.62 | 25.76 | 2,227,923 | +0.28(+1.10%) |
Sep 13, 2013 | 25.40 | 25.48 | 25.11 | 25.48 | 1,419,013 | +0.19(+0.74%) |
Sep 12, 2013 | 25.48 | 25.55 | 25.17 | 25.29 | 1,171,479 | -0.27(-1.06%) |
Sep 11, 2013 | 25.93 | 25.93 | 25.39 | 25.56 | 1,259,336 | -0.36(-1.41%) |
Sep 10, 2013 | 25.83 | 26.06 | 25.65 | 25.93 | 1,407,377 | +0.26(+1.02%) |
Sep 09, 2013 | 25.10 | 25.73 | 25.07 | 25.66 | 1,834,927 | +0.63(+2.51%) |
Sep 06, 2013 | 25.10 | 25.23 | 24.64 | 25.04 | 1,733,248 | -0.01(-0.03%) |
Sep 05, 2013 | 24.93 | 25.15 | 24.82 | 25.04 | 1,598,120 | +0.12(+0.48%) |
Sep 04, 2013 | 24.07 | 25.08 | 24.07 | 24.93 | 2,684,300 | +0.83(+3.45%) |
Sep 03, 2013 | 24.36 | 24.48 | 23.90 | 24.09 | 1,924,342 | +0.12(+0.49%) |
Aug 30, 2013 | 24.01 | 24.08 | 23.73 | 23.98 | 1,730,736 | -0.01(-0.04%) |
Aug 29, 2013 | 23.70 | 24.23 | 23.59 | 23.98 | 891,520 | +0.25(+1.07%) |
Aug 28, 2013 | 23.80 | 24.07 | 23.61 | 23.73 | 1,665,152 | -0.03(-0.11%) |
Aug 27, 2013 | 24.40 | 24.46 | 23.65 | 23.76 | 1,646,797 | -0.99(-3.99%) |
Aug 26, 2013 | 24.83 | 25.07 | 24.63 | 24.74 | 859,541 | -0.08(-0.34%) |
Aug 23, 2013 | 24.53 | 24.87 | 24.30 | 24.83 | 1,023,548 | +0.39(+1.59%) |
Aug 22, 2013 | 24.58 | 24.62 | 24.11 | 24.44 | 1,087,569 | -0.02(-0.07%) |
Aug 21, 2013 | 24.37 | 24.65 | 24.28 | 24.46 | 1,530,909 | +0.08(+0.31%) |
Aug 20, 2013 | 24.31 | 24.48 | 24.19 | 24.38 | 1,468,678 | +0.16(+0.66%) |
Aug 19, 2013 | 24.62 | 24.68 | 24.19 | 24.22 | 1,464,298 | -0.40(-1.61%) |
Aug 16, 2013 | 24.95 | 24.96 | 24.55 | 24.62 | 2,715,809 | -0.35(-1.42%) |
Aug 15, 2013 | 25.26 | 25.37 | 24.93 | 24.97 | 2,086,740 | -0.62(-2.41%) |
Aug 14, 2013 | 25.49 | 25.88 | 25.44 | 25.59 | 1,673,442 | +0.03(+0.13%) |
Aug 13, 2013 | 25.62 | 25.66 | 25.27 | 25.55 | 1,702,059 | +0.07(+0.27%) |
Aug 12, 2013 | 25.25 | 25.57 | 25.17 | 25.49 | 1,748,044 | +0.08(+0.33%) |
Aug 09, 2013 | 25.32 | 25.74 | 25.26 | 25.40 | 1,752,151 | +0.02(+0.07%) |
Aug 08, 2013 | 25.55 | 25.77 | 25.33 | 25.39 | 1,890,555 | +0.02(+0.07%) |
Aug 07, 2013 | 25.28 | 25.56 | 24.79 | 25.37 | 2,126,451 | +0.01(+0.03%) |
Aug 06, 2013 | 25.45 | 25.70 | 24.94 | 25.36 | 3,186,282 | -0.10(-0.40%) |
Aug 05, 2013 | 25.72 | 26.34 | 25.28 | 25.46 | 2,904,477 | -0.17(-0.66%) |
Aug 02, 2013 | 23.94 | 25.88 | 23.93 | 25.63 | 7,267,697 | +2.09(+8.89%) |
Aug 01, 2013 | 23.23 | 23.69 | 23.14 | 23.54 | 2,278,492 | +0.54(+2.35%) |
Jul 31, 2013 | 23.06 | 23.29 | 22.93 | 23.00 | 2,134,777 | +0.06(+0.26%) |
Jul 30, 2013 | 22.79 | 23.03 | 22.66 | 22.94 | 1,648,930 | +0.23(+1.00%) |
Jul 29, 2013 | 22.82 | 22.94 | 22.65 | 22.71 | 1,451,220 | -0.19(-0.81%) |
Jul 26, 2013 | 22.72 | 22.93 | 22.57 | 22.90 | 1,204,363 | +0.04(+0.19%) |
Jul 25, 2013 | 22.49 | 22.93 | 22.46 | 22.85 | 2,092,249 | +0.29(+1.27%) |
Jul 24, 2013 | 22.92 | 23.00 | 22.54 | 22.57 | 3,725,442 | -0.25(-1.11%) |
Jul 23, 2013 | 23.18 | 23.18 | 22.68 | 22.82 | 2,781,225 | -0.25(-1.10%) |
Jul 22, 2013 | 23.32 | 23.44 | 23.01 | 23.07 | 1,750,001 | -0.19(-0.80%) |
Jul 19, 2013 | 23.10 | 23.27 | 22.92 | 23.26 | 2,977,577 | +0.18(+0.77%) |
Jul 18, 2013 | 23.25 | 23.33 | 23.04 | 23.08 | 2,160,620 | -0.19(-0.80%) |
Jul 17, 2013 | 23.22 | 23.35 | 23.06 | 23.27 | 1,695,515 | +0.04(+0.18%) |
Jul 16, 2013 | 23.28 | 23.36 | 23.12 | 23.22 | 3,640,005 | -0.08(-0.36%) |
Jul 15, 2013 | 23.23 | 23.36 | 23.16 | 23.31 | 2,508,357 | +0.08(+0.36%) |
Jul 12, 2013 | 23.01 | 23.34 | 22.86 | 23.22 | 4,128,544 | +0.21(+0.92%) |
Jul 11, 2013 | 22.91 | 23.02 | 22.67 | 23.01 | 1,939,120 | +0.41(+1.83%) |
Jul 10, 2013 | 22.63 | 22.68 | 22.14 | 22.60 | 3,496,893 | +0.57(+2.61%) |
Jul 09, 2013 | 21.96 | 22.09 | 21.76 | 22.03 | 1,852,094 | +0.21(+0.97%) |
Jul 08, 2013 | 21.74 | 21.90 | 21.65 | 21.81 | 1,827,002 | +0.24(+1.10%) |
Jul 05, 2013 | 21.17 | 21.60 | 21.01 | 21.58 | 1,783,031 | +0.51(+2.40%) |
Jul 03, 2013 | 20.67 | 21.07 | 20.62 | 21.07 | 3,152,834 | +0.26(+1.26%) |
Jul 02, 2013 | 20.67 | 20.97 | 20.61 | 20.81 | 2,893,392 | +0.17(+0.82%) |
Jul 01, 2013 | 20.79 | 20.99 | 20.52 | 20.64 | 2,409,062 | +0.42(+2.09%) |
Jun 28, 2013 | 20.23 | 20.35 | 20.06 | 20.22 | 4,387,473 | -0.08(-0.37%) |
Jun 27, 2013 | 20.05 | 20.35 | 20.00 | 20.30 | 2,366,996 | +0.39(+1.95%) |
Jun 26, 2013 | 19.81 | 19.98 | 19.59 | 19.91 | 2,271,816 | +0.27(+1.38%) |
Jun 25, 2013 | 19.46 | 19.70 | 19.42 | 19.64 | 2,096,376 | +0.39(+2.02%) |
Jun 24, 2013 | 19.57 | 19.57 | 19.24 | 19.25 | 2,669,979 | -0.57(-2.85%) |
Jun 21, 2013 | 19.97 | 20.13 | 19.51 | 19.81 | 2,328,441 | -0.05(-0.26%) |
Jun 20, 2013 | 20.27 | 20.30 | 19.68 | 19.86 | 2,346,428 | -0.64(-3.13%) |
Jun 19, 2013 | 20.78 | 20.89 | 20.47 | 20.51 | 1,715,246 | -0.30(-1.42%) |
Jun 18, 2013 | 20.57 | 20.89 | 20.57 | 20.80 | 1,459,466 | +0.29(+1.40%) |
Jun 17, 2013 | 20.36 | 20.54 | 20.24 | 20.51 | 1,583,499 | +0.35(+1.76%) |
Jun 14, 2013 | 20.15 | 20.24 | 19.99 | 20.16 | 830,083 | +0.02(+0.08%) |
Jun 13, 2013 | 19.79 | 20.19 | 19.67 | 20.14 | 1,352,738 | +0.35(+1.75%) |
Jun 12, 2013 | 20.33 | 20.33 | 19.75 | 19.80 | 1,175,236 | -0.34(-1.68%) |
Jun 11, 2013 | 20.13 | 20.29 | 20.02 | 20.13 | 1,407,974 | -0.24(-1.20%) |
Jun 10, 2013 | 20.68 | 20.71 | 20.38 | 20.38 | 1,440,604 | -0.23(-1.11%) |
Jun 07, 2013 | 20.09 | 20.62 | 19.94 | 20.61 | 1,920,238 | +0.68(+3.43%) |
Jun 06, 2013 | 19.90 | 20.15 | 19.62 | 19.92 | 2,313,278 | +0.00(+0.00%) |
Jun 05, 2013 | 20.54 | 20.62 | 19.89 | 19.92 | 2,517,578 | -0.70(-3.40%) |
Jun 04, 2013 | 20.54 | 20.85 | 20.38 | 20.62 | 2,465,416 | +0.03(+0.16%) |
Jun 03, 2013 | 20.32 | 20.61 | 20.18 | 20.59 | 2,574,758 | +0.42(+2.08%) |
May 31, 2013 | 20.22 | 20.59 | 20.16 | 20.17 | 2,183,845 | -0.18(-0.91%) |
May 30, 2013 | 20.46 | 20.64 | 19.88 | 20.36 | 2,161,795 | -0.11(-0.53%) |
May 29, 2013 | 20.28 | 20.51 | 20.17 | 20.46 | 2,625,270 | +0.03(+0.12%) |
May 28, 2013 | 20.23 | 20.49 | 20.23 | 20.44 | 2,258,766 | +0.49(+2.44%) |
May 24, 2013 | 19.82 | 20.01 | 19.72 | 19.95 | 1,242,734 | -0.04(-0.21%) |
May 23, 2013 | 19.61 | 20.12 | 19.49 | 19.99 | 1,508,186 | +0.13(+0.68%) |
May 22, 2013 | 20.02 | 20.33 | 19.73 | 19.86 | 1,950,813 | -0.16(-0.80%) |
May 21, 2013 | 19.95 | 20.11 | 19.86 | 20.02 | 2,127,001 | +0.04(+0.21%) |
May 20, 2013 | 20.00 | 20.19 | 19.94 | 19.98 | 1,395,718 | -0.06(-0.29%) |
May 17, 2013 | 19.88 | 20.18 | 19.84 | 20.04 | 2,480,084 | +0.20(+1.02%) |
May 16, 2013 | 19.50 | 19.99 | 19.50 | 19.84 | 3,877,530 | +0.24(+1.24%) |
May 15, 2013 | 19.42 | 19.67 | 19.23 | 19.59 | 2,303,312 | +0.40(+2.10%) |
May 13, 2013 | 19.31 | 19.42 | 19.06 | 19.19 | 1,580,793 | -0.21(-1.08%) |
May 10, 2013 | 19.10 | 19.46 | 19.10 | 19.40 | 3,545,357 | +0.30(+1.58%) |
May 09, 2013 | 19.12 | 19.34 | 19.05 | 19.10 | 1,652,839 | -0.07(-0.35%) |
May 08, 2013 | 19.15 | 19.30 | 19.01 | 19.16 | 3,120,473 | -0.02(-0.09%) |
May 07, 2013 | 19.08 | 19.26 | 18.98 | 19.18 | 1,683,484 | +0.06(+0.31%) |
May 06, 2013 | 18.89 | 19.30 | 18.89 | 19.12 | 1,740,148 | +0.22(+1.15%) |
May 03, 2013 | 18.50 | 18.93 | 18.28 | 18.90 | 2,786,579 | +0.62(+3.40%) |
May 02, 2013 | 18.65 | 18.90 | 18.21 | 18.28 | 3,318,490 | -0.36(-1.94%) |
May 01, 2013 | 18.52 | 19.35 | 18.19 | 18.64 | 3,619,612 | +0.07(+0.36%) |
Apr 30, 2013 | 18.58 | 18.74 | 18.37 | 18.58 | 2,363,025 | +0.03(+0.14%) |
Apr 29, 2013 | 18.40 | 18.64 | 18.27 | 18.55 | 2,291,173 | +0.25(+1.38%) |
Apr 26, 2013 | 18.68 | 18.73 | 18.30 | 18.30 | 2,135,446 | -0.44(-2.33%) |
Apr 25, 2013 | 18.63 | 18.85 | 18.37 | 18.73 | 2,155,080 | +0.20(+1.09%) |
Apr 24, 2013 | 18.44 | 18.72 | 18.39 | 18.53 | 2,029,872 | +0.14(+0.78%) |
Apr 23, 2013 | 18.21 | 18.41 | 18.11 | 18.39 | 1,987,791 | +0.26(+1.44%) |
Apr 22, 2013 | 18.05 | 18.26 | 17.87 | 18.13 | 1,519,115 | +0.09(+0.51%) |
Apr 19, 2013 | 17.80 | 18.23 | 17.77 | 18.04 | 1,580,317 | +0.28(+1.56%) |
Apr 18, 2013 | 18.00 | 18.03 | 17.62 | 17.76 | 2,494,253 | -0.20(-1.12%) |
Apr 17, 2013 | 18.21 | 18.26 | 17.75 | 17.96 | 2,867,196 | -0.40(-2.19%) |
Apr 16, 2013 | 18.15 | 18.43 | 18.08 | 18.37 | 2,676,106 | +0.34(+1.91%) |
Apr 15, 2013 | 18.84 | 18.84 | 17.99 | 18.02 | 2,821,822 | -1.00(-5.25%) |
Apr 12, 2013 | 19.15 | 19.18 | 18.71 | 19.02 | 2,036,762 | -0.21(-1.09%) |
Apr 11, 2013 | 19.06 | 19.32 | 18.94 | 19.23 | 3,453,555 | +0.18(+0.93%) |
Apr 10, 2013 | 18.58 | 19.34 | 18.58 | 19.05 | 3,457,735 | +0.50(+2.72%) |
Apr 09, 2013 | 18.67 | 18.74 | 18.40 | 18.55 | 2,100,597 | -0.13(-0.67%) |
Apr 08, 2013 | 18.48 | 18.80 | 18.34 | 18.68 | 2,866,535 | +0.29(+1.55%) |
Apr 05, 2013 | 18.21 | 18.42 | 18.02 | 18.39 | 6,725,275 | -0.12(-0.64%) |
Apr 04, 2013 | 18.77 | 18.94 | 18.51 | 18.51 | 4,714,581 | -0.16(-0.85%) |
Apr 03, 2013 | 19.36 | 19.41 | 18.25 | 18.67 | 9,253,738 | -0.69(-3.56%) |
Apr 02, 2013 | 19.99 | 20.09 | 19.26 | 19.36 | 4,833,278 | -0.65(-3.23%) |
Apr 01, 2013 | 20.25 | 20.41 | 19.94 | 20.00 | 1,525,644 | -0.24(-1.20%) |
Mar 28, 2013 | 20.43 | 20.62 | 20.10 | 20.25 | 2,645,039 | -0.10(-0.50%) |
Mar 27, 2013 | 20.12 | 20.37 | 20.03 | 20.35 | 1,305,879 | +0.03(+0.12%) |
Mar 26, 2013 | 20.07 | 20.36 | 20.00 | 20.32 | 1,585,661 | +0.39(+1.94%) |
Mar 25, 2013 | 20.00 | 20.17 | 19.73 | 19.94 | 2,794,555 | +0.03(+0.13%) |
Mar 22, 2013 | 19.85 | 20.01 | 19.69 | 19.91 | 1,851,659 | +0.11(+0.55%) |
Mar 21, 2013 | 20.24 | 20.32 | 19.79 | 19.80 | 2,260,688 | -0.59(-2.88%) |
Mar 20, 2013 | 20.24 | 20.47 | 20.15 | 20.39 | 2,319,205 | +0.24(+1.17%) |
Mar 19, 2013 | 20.19 | 20.46 | 19.93 | 20.15 | 2,335,821 | -0.02(-0.08%) |
Mar 18, 2013 | 20.20 | 20.45 | 20.10 | 20.17 | 2,443,815 | -0.21(-1.03%) |
Mar 15, 2013 | 20.39 | 21.06 | 20.24 | 20.38 | 5,776,788 | +0.10(+0.50%) |
Mar 14, 2013 | 19.61 | 20.32 | 19.61 | 20.28 | 4,014,491 | +0.70(+3.56%) |
Mar 13, 2013 | 19.16 | 19.85 | 19.15 | 19.58 | 3,566,961 | +0.46(+2.42%) |
Mar 12, 2013 | 19.21 | 19.37 | 19.05 | 19.12 | 2,111,261 | -0.05(-0.26%) |
Mar 11, 2013 | 18.91 | 19.37 | 18.89 | 19.17 | 2,559,766 | +0.28(+1.47%) |
Mar 08, 2013 | 18.91 | 19.08 | 18.89 | 18.89 | 2,973,437 | +0.12(+0.63%) |
Mar 07, 2013 | 18.74 | 18.93 | 18.47 | 18.78 | 4,655,160 | +0.02(+0.09%) |
Mar 06, 2013 | 19.16 | 19.21 | 18.75 | 18.76 | 3,440,561 | -0.33(-1.72%) |
Mar 05, 2013 | 18.94 | 19.16 | 18.89 | 19.09 | 2,196,127 | +0.25(+1.34%) |
Mar 04, 2013 | 18.75 | 18.91 | 18.63 | 18.84 | 2,206,422 | +0.04(+0.22%) |