Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 19.46 | 19.65 | 19.26 | 19.35 | 9,434,019 | -0.02(-0.09%) |
Mar 28, 2014 | 19.10 | 19.54 | 19.02 | 19.37 | 7,466,807 | +0.38(+2.02%) |
Mar 27, 2014 | 18.88 | 19.29 | 18.72 | 18.98 | 7,033,651 | +0.08(+0.43%) |
Mar 26, 2014 | 19.27 | 19.40 | 18.88 | 18.90 | 7,289,746 | -0.27(-1.40%) |
Mar 25, 2014 | 19.15 | 19.35 | 19.03 | 19.17 | 8,363,631 | +0.17(+0.89%) |
Mar 24, 2014 | 19.21 | 19.29 | 18.74 | 19.00 | 8,350,892 | -0.14(-0.75%) |
Mar 21, 2014 | 19.73 | 19.82 | 19.02 | 19.14 | 11,986,030 | -0.40(-2.06%) |
Mar 20, 2014 | 20.09 | 20.21 | 19.41 | 19.55 | 8,792,675 | -0.55(-2.76%) |
Mar 19, 2014 | 21.00 | 21.17 | 19.93 | 20.10 | 8,353,607 | +0.04(+0.18%) |
Mar 18, 2014 | 19.78 | 20.14 | 19.72 | 20.06 | 6,073,199 | +0.36(+1.81%) |
Mar 17, 2014 | 19.73 | 19.92 | 19.44 | 19.71 | 5,424,597 | +0.01(+0.05%) |
Mar 14, 2014 | 19.75 | 19.99 | 19.56 | 19.70 | 6,633,702 | -0.11(-0.54%) |
Mar 13, 2014 | 20.36 | 20.40 | 19.59 | 19.81 | 6,358,748 | -0.44(-2.16%) |
Mar 12, 2014 | 20.02 | 20.29 | 19.89 | 20.24 | 7,430,153 | +0.03(+0.13%) |
Mar 11, 2014 | 20.41 | 20.78 | 19.96 | 20.22 | 10,027,655 | -0.13(-0.66%) |
Mar 10, 2014 | 20.63 | 20.93 | 20.34 | 20.35 | 8,824,924 | -0.63(-2.98%) |
Mar 07, 2014 | 21.46 | 21.48 | 20.88 | 20.98 | 7,262,939 | -0.35(-1.63%) |
Mar 06, 2014 | 21.45 | 21.56 | 21.17 | 21.32 | 4,481,433 | -0.09(-0.42%) |
Mar 05, 2014 | 21.67 | 21.74 | 21.38 | 21.41 | 8,872,654 | -0.33(-1.52%) |
Mar 04, 2014 | 21.96 | 22.11 | 21.52 | 21.74 | 6,942,100 | +0.04(+0.16%) |
Mar 03, 2014 | 21.26 | 21.85 | 21.26 | 21.71 | 5,438,878 | -0.24(-1.10%) |
Feb 28, 2014 | 22.21 | 22.30 | 21.73 | 21.95 | 8,755,586 | -0.28(-1.25%) |
Feb 27, 2014 | 22.18 | 22.36 | 22.02 | 22.23 | 7,536,905 | +0.02(+0.08%) |
Feb 26, 2014 | 21.56 | 22.40 | 21.29 | 22.21 | 16,040,238 | +0.63(+2.94%) |
Feb 25, 2014 | 21.21 | 21.66 | 21.00 | 21.57 | 6,220,433 | +0.38(+1.81%) |
Feb 24, 2014 | 21.19 | 21.38 | 21.06 | 21.19 | 5,669,014 | +0.05(+0.25%) |
Feb 21, 2014 | 20.93 | 21.41 | 20.87 | 21.14 | 5,766,934 | +0.29(+1.37%) |
Feb 20, 2014 | 20.69 | 20.96 | 20.51 | 20.85 | 5,934,864 | +0.15(+0.73%) |
Feb 19, 2014 | 20.64 | 21.07 | 20.52 | 20.70 | 5,464,403 | -0.13(-0.64%) |
Feb 18, 2014 | 21.13 | 21.21 | 20.36 | 20.83 | 6,931,144 | -0.28(-1.31%) |
Feb 14, 2014 | 20.77 | 21.11 | 21.11 | 21.11 | 5,523,785 | +0.34(+1.64%) |
Feb 13, 2014 | 20.67 | 20.86 | 20.42 | 20.77 | 6,290,518 | +0.01(+0.04%) |
Feb 12, 2014 | 20.95 | 21.09 | 20.68 | 20.76 | 8,487,388 | -0.09(-0.43%) |
Feb 11, 2014 | 20.98 | 21.08 | 20.65 | 20.85 | 7,369,095 | -0.20(-0.93%) |
Feb 10, 2014 | 21.35 | 21.60 | 20.82 | 21.05 | 9,134,034 | -0.30(-1.42%) |
Feb 07, 2014 | 21.23 | 21.40 | 20.99 | 21.35 | 8,369,130 | +0.29(+1.36%) |
Feb 06, 2014 | 20.50 | 21.34 | 20.49 | 21.07 | 13,859,719 | +0.79(+3.88%) |
Feb 05, 2014 | 20.48 | 20.67 | 20.20 | 20.28 | 7,711,858 | -0.31(-1.49%) |
Feb 04, 2014 | 20.52 | 20.78 | 20.34 | 20.59 | 7,530,780 | +0.17(+0.83%) |
Feb 03, 2014 | 20.96 | 21.08 | 20.11 | 20.42 | 10,074,112 | -0.54(-2.56%) |
Jan 31, 2014 | 20.17 | 21.41 | 20.06 | 20.95 | 12,729,285 | +0.54(+2.62%) |
Jan 30, 2014 | 20.80 | 21.05 | 20.20 | 20.42 | 8,671,210 | -0.21(-1.00%) |
Jan 29, 2014 | 20.16 | 20.77 | 19.93 | 20.62 | 13,142,249 | +0.10(+0.48%) |
Jan 28, 2014 | 19.86 | 20.70 | 19.59 | 20.52 | 22,217,002 | +1.84(+9.84%) |
Jan 27, 2014 | 18.75 | 19.17 | 18.02 | 18.68 | 11,959,928 | +0.05(+0.29%) |
Jan 24, 2014 | 19.22 | 19.44 | 18.56 | 18.63 | 10,744,855 | -0.96(-4.92%) |
Jan 23, 2014 | 19.44 | 19.67 | 19.36 | 19.59 | 6,167,909 | -0.01(-0.05%) |
Jan 22, 2014 | 19.13 | 19.70 | 19.02 | 19.60 | 5,857,954 | +0.44(+2.28%) |
Jan 21, 2014 | 19.33 | 19.45 | 19.02 | 19.17 | 4,090,149 | -0.10(-0.51%) |
Jan 17, 2014 | 19.48 | 19.26 | 19.26 | 19.26 | 5,851,511 | -0.29(-1.51%) |
Jan 16, 2014 | 19.21 | 19.60 | 18.94 | 19.56 | 5,957,643 | +0.29(+1.53%) |
Jan 15, 2014 | 19.26 | 19.37 | 19.02 | 19.26 | 5,675,226 | +0.00(+0.00%) |
Jan 14, 2014 | 19.24 | 19.39 | 19.02 | 19.26 | 5,126,395 | +0.04(+0.19%) |
Jan 13, 2014 | 19.60 | 19.76 | 19.11 | 19.23 | 7,580,769 | -0.54(-2.71%) |
Jan 10, 2014 | 19.51 | 20.13 | 19.41 | 19.76 | 8,811,016 | +0.36(+1.84%) |
Jan 09, 2014 | 19.51 | 19.63 | 19.26 | 19.41 | 5,590,536 | +0.15(+0.79%) |
Jan 08, 2014 | 18.97 | 19.41 | 18.87 | 19.26 | 6,477,402 | +0.21(+1.12%) |
Jan 07, 2014 | 19.17 | 19.21 | 18.92 | 19.04 | 5,384,660 | +0.06(+0.33%) |
Jan 06, 2014 | 19.56 | 19.57 | 18.89 | 18.98 | 7,446,521 | -0.43(-2.21%) |
Jan 03, 2014 | 19.59 | 19.79 | 19.39 | 19.41 | 4,174,619 | -0.07(-0.37%) |
Jan 02, 2014 | 19.46 | 19.66 | 19.30 | 19.48 | 6,863,808 | -0.44(-2.20%) |
Dec 31, 2013 | 19.65 | 19.92 | 19.92 | 19.92 | 6,849,065 | +0.35(+1.78%) |
Dec 30, 2013 | 19.34 | 19.63 | 19.06 | 19.57 | 6,293,425 | +0.23(+1.20%) |
Dec 27, 2013 | 19.23 | 19.39 | 19.08 | 19.34 | 5,122,186 | +0.27(+1.40%) |
Dec 26, 2013 | 19.03 | 19.39 | 19.02 | 19.07 | 5,786,208 | +0.07(+0.38%) |
Dec 24, 2013 | 18.78 | 19.26 | 18.53 | 19.00 | 4,223,144 | +0.14(+0.76%) |
Dec 23, 2013 | 18.50 | 19.01 | 18.50 | 18.85 | 9,717,863 | +0.49(+2.67%) |
Dec 20, 2013 | 17.94 | 18.41 | 17.94 | 18.36 | 9,166,513 | +0.37(+2.08%) |
Dec 19, 2013 | 17.78 | 18.07 | 17.78 | 17.99 | 8,391,667 | +0.04(+0.25%) |
Dec 18, 2013 | 17.27 | 18.11 | 17.02 | 17.94 | 17,629,764 | +1.07(+6.35%) |
Dec 17, 2013 | 16.92 | 17.05 | 16.67 | 16.87 | 7,051,081 | -0.21(-1.25%) |
Dec 16, 2013 | 17.00 | 17.37 | 16.95 | 17.09 | 4,374,081 | +0.17(+1.00%) |
Dec 13, 2013 | 17.01 | 17.13 | 16.85 | 16.92 | 4,213,757 | -0.03(-0.16%) |
Dec 12, 2013 | 16.89 | 17.12 | 16.80 | 16.94 | 5,819,731 | -0.02(-0.11%) |
Dec 11, 2013 | 17.41 | 17.41 | 16.86 | 16.96 | 8,362,803 | -0.46(-2.66%) |
Dec 10, 2013 | 17.51 | 17.97 | 17.37 | 17.43 | 7,588,673 | +0.07(+0.41%) |
Dec 09, 2013 | 17.04 | 17.71 | 17.03 | 17.35 | 8,048,826 | +0.33(+1.94%) |
Dec 06, 2013 | 17.06 | 17.26 | 16.90 | 17.02 | 5,033,021 | +0.26(+1.54%) |
Dec 05, 2013 | 16.90 | 17.04 | 16.70 | 16.77 | 7,569,802 | -0.26(-1.52%) |
Dec 04, 2013 | 16.88 | 17.25 | 16.72 | 17.02 | 8,852,143 | -0.04(-0.26%) |
Dec 03, 2013 | 17.17 | 17.41 | 16.96 | 17.07 | 6,254,378 | -0.18(-1.03%) |
Dec 02, 2013 | 17.68 | 17.68 | 17.21 | 17.25 | 5,838,643 | -0.49(-2.77%) |
Nov 29, 2013 | 17.89 | 17.93 | 17.52 | 17.74 | 3,521,172 | -0.16(-0.90%) |
Nov 27, 2013 | 17.83 | 18.23 | 17.80 | 17.90 | 9,711,563 | +0.12(+0.65%) |
Nov 26, 2013 | 17.09 | 17.80 | 17.08 | 17.78 | 12,122,358 | +0.79(+4.62%) |
Nov 25, 2013 | 17.00 | 17.09 | 16.65 | 17.00 | 7,660,903 | +0.00(+0.00%) |
Nov 22, 2013 | 17.38 | 17.56 | 16.91 | 17.00 | 10,004,690 | -0.35(-2.01%) |
Nov 21, 2013 | 17.07 | 17.41 | 16.69 | 17.35 | 9,843,414 | +0.34(+1.99%) |
Nov 20, 2013 | 17.53 | 17.60 | 16.93 | 17.01 | 9,037,151 | -0.21(-1.19%) |
Nov 19, 2013 | 17.16 | 17.31 | 16.99 | 17.21 | 5,309,709 | -0.01(-0.05%) |
Nov 18, 2013 | 17.49 | 17.64 | 17.10 | 17.22 | 8,715,071 | -0.26(-1.48%) |
Nov 15, 2013 | 17.51 | 17.82 | 17.43 | 17.48 | 8,074,579 | +0.00(+0.00%) |
Nov 14, 2013 | 17.02 | 17.76 | 16.87 | 17.48 | 12,045,866 | +0.48(+2.83%) |
Nov 13, 2013 | 16.72 | 17.11 | 16.57 | 17.00 | 10,855,285 | +0.12(+0.74%) |
Nov 12, 2013 | 16.44 | 17.19 | 16.17 | 16.87 | 21,509,024 | +0.76(+4.71%) |
Nov 11, 2013 | 16.20 | 16.25 | 15.77 | 16.11 | 12,026,062 | -0.07(-0.44%) |
Nov 08, 2013 | 16.36 | 16.37 | 15.94 | 16.19 | 22,977,272 | -0.37(-2.21%) |
Nov 07, 2013 | 16.88 | 17.17 | 16.45 | 16.55 | 9,020,800 | -0.16(-0.96%) |
Nov 06, 2013 | 16.47 | 16.75 | 16.29 | 16.71 | 11,772,438 | +0.29(+1.74%) |
Nov 05, 2013 | 16.70 | 16.89 | 16.19 | 16.43 | 8,961,982 | -0.37(-2.18%) |
Nov 04, 2013 | 16.62 | 17.20 | 16.59 | 16.79 | 7,676,755 | +0.28(+1.68%) |
Nov 01, 2013 | 16.94 | 17.00 | 16.23 | 16.52 | 10,068,326 | -0.39(-2.32%) |
Oct 31, 2013 | 17.43 | 17.43 | 16.90 | 16.91 | 7,316,710 | -0.51(-2.92%) |
Oct 30, 2013 | 17.81 | 17.82 | 17.27 | 17.42 | 5,334,857 | -0.40(-2.25%) |
Oct 29, 2013 | 17.60 | 17.84 | 17.41 | 17.82 | 5,354,199 | +0.28(+1.58%) |
Oct 28, 2013 | 17.66 | 17.85 | 17.39 | 17.54 | 5,482,984 | -0.10(-0.56%) |
Oct 25, 2013 | 17.78 | 17.83 | 17.49 | 17.64 | 5,739,662 | -0.09(-0.50%) |
Oct 24, 2013 | 17.46 | 18.05 | 17.46 | 17.73 | 7,777,620 | +0.36(+2.05%) |
Oct 23, 2013 | 17.11 | 17.82 | 17.08 | 17.37 | 8,937,403 | +0.21(+1.25%) |
Oct 22, 2013 | 16.80 | 17.26 | 16.75 | 17.16 | 7,406,546 | +0.50(+3.00%) |
Oct 21, 2013 | 17.10 | 17.18 | 16.34 | 16.66 | 5,807,431 | -0.31(-1.84%) |
Oct 18, 2013 | 17.16 | 17.20 | 16.86 | 16.97 | 6,703,863 | -0.11(-0.63%) |
Oct 17, 2013 | 16.05 | 17.18 | 16.03 | 17.08 | 14,141,959 | +0.97(+6.04%) |
Oct 16, 2013 | 15.96 | 16.34 | 15.70 | 16.11 | 13,107,162 | +0.32(+2.03%) |
Oct 15, 2013 | 16.25 | 16.28 | 15.75 | 15.78 | 11,649,138 | -0.50(-3.07%) |
Oct 14, 2013 | 16.33 | 16.50 | 16.04 | 16.28 | 7,352,162 | -0.36(-2.14%) |
Oct 11, 2013 | 16.33 | 16.78 | 16.32 | 16.64 | 5,038,677 | +0.32(+1.97%) |
Oct 10, 2013 | 16.28 | 16.61 | 16.14 | 16.32 | 7,384,004 | +0.32(+2.01%) |
Oct 09, 2013 | 16.09 | 16.28 | 15.76 | 16.00 | 11,934,073 | -0.05(-0.33%) |
Oct 08, 2013 | 16.54 | 16.73 | 16.02 | 16.05 | 6,683,230 | -0.46(-2.76%) |
Oct 07, 2013 | 16.29 | 16.81 | 16.28 | 16.51 | 7,349,698 | -0.04(-0.22%) |
Oct 04, 2013 | 17.02 | 17.09 | 16.31 | 16.54 | 9,087,173 | -0.47(-2.78%) |
Oct 03, 2013 | 17.39 | 17.56 | 16.94 | 17.02 | 9,838,094 | -0.42(-2.41%) |
Oct 02, 2013 | 17.13 | 17.58 | 17.05 | 17.44 | 8,080,838 | +0.14(+0.83%) |
Oct 01, 2013 | 17.37 | 17.45 | 17.14 | 17.29 | 8,421,384 | -0.04(-0.26%) |
Sep 30, 2013 | 17.20 | 17.49 | 17.04 | 17.34 | 8,606,862 | -0.18(-1.02%) |
Sep 27, 2013 | 17.68 | 17.86 | 17.46 | 17.52 | 5,077,750 | -0.32(-1.80%) |
Sep 26, 2013 | 17.99 | 18.08 | 17.69 | 17.84 | 4,726,531 | -0.15(-0.84%) |
Sep 25, 2013 | 17.94 | 18.32 | 17.68 | 17.99 | 5,273,880 | +0.09(+0.50%) |
Sep 24, 2013 | 17.72 | 18.39 | 17.55 | 17.90 | 9,571,337 | +0.22(+1.26%) |
Sep 23, 2013 | 18.01 | 18.10 | 17.48 | 17.68 | 8,334,174 | -0.35(-1.93%) |
Sep 20, 2013 | 18.79 | 18.82 | 17.87 | 18.02 | 11,357,679 | -0.72(-3.86%) |
Sep 19, 2013 | 19.14 | 19.27 | 18.55 | 18.75 | 9,496,600 | -0.29(-1.50%) |
Sep 18, 2013 | 17.76 | 19.09 | 17.56 | 19.03 | 15,477,214 | +1.23(+6.92%) |
Sep 17, 2013 | 17.64 | 18.02 | 17.62 | 17.80 | 5,621,635 | +0.10(+0.55%) |
Sep 16, 2013 | 17.71 | 18.06 | 17.08 | 17.70 | 11,102,800 | +0.62(+3.66%) |
Sep 13, 2013 | 17.23 | 17.34 | 16.85 | 17.08 | 5,809,570 | -0.20(-1.14%) |
Sep 12, 2013 | 17.38 | 17.91 | 17.22 | 17.27 | 7,572,865 | -0.12(-0.72%) |
Sep 11, 2013 | 16.86 | 17.58 | 16.85 | 17.40 | 7,922,408 | +0.54(+3.23%) |
Sep 10, 2013 | 17.13 | 17.28 | 16.81 | 16.86 | 8,506,803 | -0.35(-2.02%) |
Sep 09, 2013 | 16.23 | 17.26 | 16.23 | 17.20 | 11,870,089 | +1.05(+6.52%) |
Sep 06, 2013 | 16.16 | 16.52 | 15.95 | 16.15 | 8,632,453 | +0.29(+1.86%) |
Sep 05, 2013 | 15.90 | 15.94 | 15.63 | 15.86 | 6,448,544 | -0.05(-0.34%) |
Sep 04, 2013 | 15.88 | 16.10 | 15.84 | 15.91 | 6,644,061 | +0.03(+0.17%) |
Sep 03, 2013 | 15.98 | 16.17 | 15.82 | 15.88 | 7,799,225 | -0.04(-0.28%) |
Aug 30, 2013 | 16.35 | 16.35 | 15.86 | 15.93 | 6,140,054 | -0.49(-2.99%) |
Aug 29, 2013 | 15.89 | 16.53 | 15.82 | 16.42 | 9,403,866 | +0.56(+3.55%) |
Aug 28, 2013 | 15.97 | 16.01 | 15.68 | 15.86 | 10,599,536 | -0.20(-1.22%) |
Aug 27, 2013 | 16.32 | 16.44 | 15.97 | 16.05 | 12,836,647 | -0.62(-3.75%) |
Aug 26, 2013 | 16.68 | 16.98 | 16.49 | 16.68 | 7,641,627 | -0.04(-0.21%) |
Aug 23, 2013 | 17.30 | 17.30 | 16.48 | 16.71 | 8,068,492 | -0.49(-2.85%) |
Aug 22, 2013 | 16.93 | 17.35 | 16.83 | 17.20 | 4,209,968 | +0.38(+2.28%) |
Aug 21, 2013 | 16.85 | 17.14 | 16.71 | 16.82 | 8,336,619 | -0.05(-0.32%) |
Aug 20, 2013 | 16.42 | 16.97 | 16.36 | 16.87 | 6,807,851 | +0.54(+3.33%) |
Aug 19, 2013 | 16.93 | 17.21 | 16.25 | 16.33 | 9,861,639 | -0.62(-3.68%) |
Aug 16, 2013 | 17.16 | 17.73 | 16.71 | 16.95 | 14,942,326 | -0.11(-0.63%) |
Aug 15, 2013 | 15.90 | 17.27 | 15.70 | 17.06 | 18,142,318 | +0.92(+5.69%) |
Aug 14, 2013 | 16.51 | 16.51 | 15.98 | 16.14 | 10,553,008 | -0.40(-2.43%) |
Aug 13, 2013 | 16.82 | 16.87 | 16.23 | 16.54 | 8,270,284 | -0.25(-1.49%) |
Aug 12, 2013 | 16.78 | 17.19 | 16.66 | 16.79 | 6,941,857 | -0.06(-0.37%) |
Aug 09, 2013 | 16.86 | 17.01 | 16.58 | 16.86 | 6,723,964 | -0.02(-0.11%) |
Aug 08, 2013 | 17.11 | 17.15 | 16.83 | 16.87 | 6,108,104 | -0.06(-0.37%) |
Aug 07, 2013 | 17.40 | 17.44 | 16.79 | 16.94 | 8,945,030 | -0.55(-3.16%) |
Aug 06, 2013 | 17.83 | 17.85 | 17.34 | 17.49 | 4,869,731 | -0.33(-1.85%) |
Aug 05, 2013 | 18.11 | 18.14 | 17.61 | 17.82 | 6,630,298 | -0.37(-2.01%) |
Aug 02, 2013 | 18.02 | 18.43 | 17.99 | 18.18 | 5,156,853 | +0.24(+1.34%) |
Aug 01, 2013 | 18.17 | 18.52 | 17.78 | 17.94 | 8,286,048 | +0.01(+0.05%) |
Jul 31, 2013 | 17.58 | 18.25 | 17.50 | 17.93 | 10,828,791 | +0.31(+1.77%) |
Jul 30, 2013 | 17.42 | 17.70 | 17.38 | 17.62 | 8,021,265 | +0.07(+0.41%) |
Jul 29, 2013 | 17.38 | 17.90 | 17.29 | 17.55 | 12,128,971 | +0.30(+1.76%) |
Jul 26, 2013 | 17.31 | 17.76 | 17.14 | 17.25 | 11,904,078 | -0.04(-0.26%) |
Jul 25, 2013 | 18.16 | 18.19 | 17.07 | 17.29 | 25,735,142 | -1.62(-8.59%) |
Jul 24, 2013 | 19.76 | 19.84 | 18.80 | 18.92 | 8,753,085 | -0.54(-2.75%) |
Jul 23, 2013 | 19.25 | 19.57 | 19.08 | 19.45 | 5,235,429 | +0.20(+1.02%) |
Jul 22, 2013 | 19.89 | 19.69 | 19.18 | 19.26 | 5,427,174 | -0.44(-2.22%) |
Jul 19, 2013 | 19.31 | 19.81 | 19.25 | 19.69 | 5,525,192 | +0.36(+1.85%) |
Jul 18, 2013 | 19.88 | 19.97 | 19.33 | 19.34 | 5,576,933 | -0.41(-2.06%) |
Jul 17, 2013 | 19.32 | 19.85 | 18.92 | 19.74 | 10,235,773 | +0.38(+1.96%) |
Jul 16, 2013 | 19.43 | 19.88 | 18.96 | 19.36 | 8,931,407 | -0.02(-0.09%) |
Jul 15, 2013 | 20.29 | 20.36 | 19.32 | 19.38 | 7,638,129 | -0.93(-4.57%) |
Jul 12, 2013 | 20.49 | 20.70 | 20.17 | 20.31 | 5,559,835 | -0.20(-0.96%) |
Jul 11, 2013 | 19.56 | 20.53 | 19.56 | 20.50 | 13,207,898 | +1.72(+9.17%) |
Jul 10, 2013 | 18.96 | 19.05 | 18.60 | 18.78 | 6,383,646 | -0.15(-0.80%) |
Jul 09, 2013 | 17.77 | 19.07 | 17.77 | 18.93 | 14,174,764 | +1.33(+7.55%) |
Jul 08, 2013 | 18.17 | 18.27 | 17.57 | 17.60 | 8,497,989 | -0.49(-2.71%) |
Jul 05, 2013 | 18.76 | 18.80 | 17.74 | 18.10 | 6,897,264 | -0.61(-3.24%) |
Jul 03, 2013 | 18.53 | 18.84 | 18.49 | 18.70 | 2,916,621 | +0.09(+0.48%) |
Jul 02, 2013 | 18.84 | 18.96 | 18.53 | 18.61 | 8,025,827 | -0.17(-0.90%) |
Jul 01, 2013 | 19.08 | 19.37 | 18.72 | 18.78 | 6,984,624 | -0.21(-1.08%) |
Jun 28, 2013 | 19.26 | 19.39 | 18.99 | 18.99 | 8,173,011 | -0.38(-1.98%) |
Jun 27, 2013 | 18.81 | 19.43 | 18.59 | 19.37 | 10,493,535 | +0.70(+3.78%) |
Jun 26, 2013 | 18.78 | 18.93 | 18.31 | 18.67 | 9,866,577 | +0.01(+0.05%) |
Jun 25, 2013 | 19.37 | 19.41 | 18.62 | 18.66 | 12,319,479 | -0.01(-0.05%) |
Jun 24, 2013 | 18.29 | 18.94 | 17.86 | 18.67 | 13,742,936 | -0.16(-0.85%) |
Jun 21, 2013 | 19.20 | 19.32 | 17.79 | 18.83 | 18,534,510 | -0.19(-0.99%) |
Jun 20, 2013 | 20.60 | 20.60 | 18.83 | 19.01 | 20,088,114 | -1.90(-9.09%) |
Jun 19, 2013 | 21.81 | 21.81 | 20.87 | 20.92 | 5,742,494 | -0.84(-3.86%) |
Jun 18, 2013 | 21.63 | 21.91 | 21.31 | 21.75 | 4,122,596 | +0.11(+0.49%) |
Jun 17, 2013 | 21.50 | 21.99 | 21.40 | 21.65 | 6,853,928 | +0.33(+1.55%) |
Jun 14, 2013 | 21.08 | 21.55 | 21.08 | 21.32 | 8,599,606 | +0.21(+0.97%) |
Jun 13, 2013 | 20.03 | 21.17 | 20.03 | 21.11 | 8,109,086 | +1.04(+5.20%) |
Jun 12, 2013 | 20.22 | 20.40 | 19.89 | 20.07 | 6,707,625 | +0.15(+0.76%) |
Jun 11, 2013 | 20.25 | 20.54 | 19.78 | 19.92 | 7,791,811 | -0.66(-3.21%) |
Jun 10, 2013 | 21.15 | 21.15 | 20.17 | 20.58 | 6,735,615 | -0.45(-2.12%) |
Jun 07, 2013 | 21.00 | 21.59 | 20.65 | 21.02 | 10,001,299 | +0.26(+1.25%) |
Jun 06, 2013 | 20.12 | 20.89 | 19.75 | 20.76 | 11,833,204 | +0.55(+2.74%) |
Jun 05, 2013 | 20.30 | 20.50 | 19.71 | 20.21 | 12,094,689 | -0.24(-1.18%) |
Jun 04, 2013 | 21.16 | 21.47 | 20.37 | 20.45 | 8,971,042 | -0.77(-3.62%) |
Jun 03, 2013 | 21.77 | 21.89 | 20.65 | 21.22 | 8,180,948 | -0.52(-2.38%) |
May 31, 2013 | 21.93 | 22.24 | 21.72 | 21.74 | 4,716,951 | -0.34(-1.54%) |
May 30, 2013 | 21.98 | 22.35 | 21.70 | 22.08 | 6,156,343 | +0.20(+0.90%) |
May 29, 2013 | 22.72 | 22.77 | 21.69 | 21.88 | 9,309,871 | -1.04(-4.55%) |
May 28, 2013 | 23.32 | 23.67 | 22.74 | 22.92 | 6,485,132 | -0.05(-0.23%) |
May 24, 2013 | 23.09 | 23.09 | 22.60 | 22.98 | 5,009,776 | -0.23(-1.00%) |
May 23, 2013 | 22.93 | 23.58 | 22.72 | 23.21 | 9,150,430 | -0.10(-0.42%) |
May 22, 2013 | 23.66 | 24.24 | 23.12 | 23.31 | 6,584,192 | -0.17(-0.72%) |
May 21, 2013 | 23.93 | 24.08 | 23.12 | 23.48 | 6,121,547 | -0.38(-1.61%) |
May 20, 2013 | 24.27 | 24.64 | 23.83 | 23.86 | 4,550,385 | -0.44(-1.80%) |
May 17, 2013 | 24.05 | 24.40 | 23.98 | 24.30 | 9,278,306 | +0.38(+1.60%) |
May 16, 2013 | 24.34 | 24.59 | 23.65 | 23.91 | 5,894,966 | -0.56(-2.30%) |
May 15, 2013 | 24.53 | 24.76 | 24.27 | 24.48 | 5,876,235 | +0.07(+0.29%) |
May 13, 2013 | 24.15 | 24.44 | 24.06 | 24.40 | 3,883,593 | +0.18(+0.74%) |
May 10, 2013 | 23.98 | 24.23 | 23.95 | 24.23 | 3,342,981 | +0.29(+1.23%) |
May 09, 2013 | 23.97 | 24.37 | 23.90 | 23.93 | 5,745,984 | -0.12(-0.52%) |
May 08, 2013 | 23.78 | 24.07 | 23.57 | 24.06 | 4,956,198 | +0.19(+0.78%) |
May 07, 2013 | 23.81 | 23.95 | 23.57 | 23.87 | 4,599,202 | +0.23(+0.98%) |
May 06, 2013 | 23.61 | 23.77 | 23.34 | 23.64 | 4,839,288 | +0.04(+0.15%) |
May 03, 2013 | 23.90 | 23.70 | 23.41 | 23.60 | 5,333,950 | +0.03(+0.11%) |
May 02, 2013 | 23.05 | 23.67 | 22.88 | 23.57 | 7,045,763 | +0.75(+3.28%) |
May 01, 2013 | 23.17 | 23.23 | 22.66 | 22.82 | 6,662,860 | -0.45(-1.92%) |
Apr 30, 2013 | 23.40 | 23.64 | 22.77 | 23.27 | 9,747,905 | -0.39(-1.66%) |
Apr 29, 2013 | 23.74 | 24.38 | 23.62 | 23.66 | 11,186,772 | -0.12(-0.53%) |
Apr 26, 2013 | 23.05 | 24.02 | 21.89 | 23.79 | 17,403,950 | +1.90(+8.68%) |
Apr 25, 2013 | 21.60 | 22.12 | 21.42 | 21.89 | 8,174,825 | +0.46(+2.12%) |
Apr 24, 2013 | 21.05 | 21.51 | 20.95 | 21.43 | 7,248,925 | +0.42(+2.00%) |
Apr 23, 2013 | 20.38 | 21.39 | 20.38 | 21.01 | 8,359,529 | +1.06(+5.32%) |
Apr 22, 2013 | 19.64 | 20.04 | 19.16 | 19.95 | 4,507,015 | +0.34(+1.73%) |
Apr 19, 2013 | 19.26 | 19.82 | 19.22 | 19.61 | 5,765,602 | +0.45(+2.33%) |
Apr 18, 2013 | 19.72 | 19.76 | 18.95 | 19.17 | 5,948,817 | -0.59(-2.98%) |
Apr 17, 2013 | 19.81 | 19.84 | 19.31 | 19.76 | 5,618,101 | -0.28(-1.38%) |
Apr 16, 2013 | 20.00 | 20.13 | 19.37 | 20.03 | 6,384,156 | +0.49(+2.51%) |
Apr 15, 2013 | 20.71 | 20.72 | 19.50 | 19.54 | 7,207,849 | -1.36(-6.49%) |
Apr 12, 2013 | 20.72 | 21.35 | 20.67 | 20.90 | 5,180,698 | +0.08(+0.39%) |
Apr 11, 2013 | 20.55 | 21.05 | 20.55 | 20.82 | 3,643,754 | +0.16(+0.78%) |
Apr 10, 2013 | 20.92 | 20.92 | 20.47 | 20.66 | 5,076,524 | -0.11(-0.52%) |
Apr 09, 2013 | 20.98 | 21.08 | 20.66 | 20.76 | 5,049,024 | -0.19(-0.89%) |
Apr 08, 2013 | 20.63 | 21.00 | 20.43 | 20.95 | 6,535,540 | +0.36(+1.73%) |
Apr 05, 2013 | 20.01 | 20.63 | 19.77 | 20.59 | 7,021,292 | +0.18(+0.87%) |
Apr 04, 2013 | 20.42 | 20.56 | 20.17 | 20.42 | 5,055,943 | +0.04(+0.18%) |
Apr 03, 2013 | 20.92 | 21.03 | 19.72 | 20.38 | 9,983,934 | -0.51(-2.43%) |
Apr 02, 2013 | 21.47 | 21.58 | 20.83 | 20.89 | 5,076,117 | -0.39(-1.84%) |