Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 34.12 | 34.49 | 34.03 | 34.30 | 813,195 | +0.33(+0.97%) |
Mar 28, 2014 | 33.92 | 34.10 | 33.58 | 33.98 | 1,186,504 | +0.27(+0.80%) |
Mar 27, 2014 | 33.25 | 33.95 | 32.77 | 33.71 | 2,001,918 | +0.67(+2.03%) |
Mar 26, 2014 | 33.89 | 33.90 | 33.03 | 33.03 | 1,820,821 | -0.77(-2.27%) |
Mar 25, 2014 | 34.88 | 35.05 | 33.77 | 33.80 | 1,814,300 | -0.90(-2.60%) |
Mar 24, 2014 | 35.07 | 35.35 | 34.44 | 34.70 | 872,120 | -0.29(-0.83%) |
Mar 21, 2014 | 35.27 | 35.33 | 34.74 | 34.99 | 2,660,868 | -0.18(-0.52%) |
Mar 20, 2014 | 34.95 | 35.24 | 34.83 | 35.18 | 793,486 | +0.21(+0.61%) |
Mar 19, 2014 | 35.44 | 35.44 | 34.71 | 34.96 | 1,001,691 | -0.25(-0.71%) |
Mar 18, 2014 | 34.66 | 35.23 | 34.52 | 35.22 | 912,650 | +0.63(+1.83%) |
Mar 17, 2014 | 34.37 | 34.65 | 34.27 | 34.58 | 839,298 | +0.38(+1.11%) |
Mar 14, 2014 | 34.22 | 34.67 | 34.11 | 34.20 | 1,353,677 | -0.02(-0.06%) |
Mar 13, 2014 | 35.16 | 35.62 | 34.17 | 34.22 | 1,187,956 | -0.81(-2.31%) |
Mar 12, 2014 | 34.90 | 35.06 | 34.69 | 35.03 | 967,161 | +0.06(+0.18%) |
Mar 11, 2014 | 35.06 | 35.39 | 34.76 | 34.97 | 950,445 | +0.02(+0.06%) |
Mar 10, 2014 | 35.07 | 35.12 | 34.83 | 34.95 | 1,344,156 | -0.06(-0.18%) |
Mar 07, 2014 | 34.66 | 35.13 | 34.60 | 35.01 | 1,686,495 | +0.43(+1.26%) |
Mar 06, 2014 | 34.70 | 34.75 | 34.37 | 34.58 | 1,916,423 | +0.03(+0.08%) |
Mar 05, 2014 | 34.44 | 34.67 | 34.19 | 34.55 | 1,115,945 | +0.20(+0.58%) |
Mar 04, 2014 | 34.17 | 34.49 | 33.88 | 34.35 | 1,226,191 | +0.55(+1.61%) |
Mar 03, 2014 | 34.45 | 34.45 | 33.56 | 33.81 | 1,291,432 | -0.12(-0.36%) |
Feb 28, 2014 | 33.59 | 34.14 | 33.51 | 33.93 | 1,385,846 | +0.37(+1.11%) |
Feb 27, 2014 | 33.05 | 33.70 | 32.96 | 33.56 | 1,308,167 | +0.52(+1.58%) |
Feb 26, 2014 | 33.09 | 33.21 | 32.87 | 33.03 | 792,177 | +0.08(+0.25%) |
Feb 25, 2014 | 33.11 | 33.45 | 32.92 | 32.95 | 986,023 | -0.26(-0.77%) |
Feb 24, 2014 | 33.12 | 33.54 | 33.09 | 33.21 | 1,156,442 | +0.06(+0.17%) |
Feb 21, 2014 | 32.54 | 33.25 | 32.48 | 33.15 | 1,326,449 | +0.60(+1.84%) |
Feb 20, 2014 | 32.41 | 32.65 | 32.20 | 32.55 | 1,065,526 | +0.13(+0.40%) |
Feb 19, 2014 | 32.19 | 32.59 | 32.05 | 32.42 | 1,423,053 | +0.17(+0.54%) |
Feb 18, 2014 | 32.40 | 32.47 | 32.14 | 32.25 | 1,341,664 | -0.08(-0.24%) |
Feb 14, 2014 | 32.32 | 32.33 | 32.33 | 32.33 | 1,882,673 | -0.09(-0.28%) |
Feb 13, 2014 | 32.01 | 32.45 | 32.00 | 32.42 | 899,483 | +0.16(+0.49%) |
Feb 12, 2014 | 32.30 | 32.47 | 32.15 | 32.26 | 836,110 | -0.11(-0.34%) |
Feb 11, 2014 | 32.07 | 32.48 | 31.92 | 32.37 | 1,374,072 | +0.30(+0.95%) |
Feb 10, 2014 | 31.76 | 32.09 | 31.71 | 32.07 | 1,057,860 | +0.26(+0.80%) |
Feb 07, 2014 | 31.39 | 31.91 | 31.37 | 31.81 | 1,174,155 | +0.47(+1.51%) |
Feb 06, 2014 | 30.91 | 31.37 | 30.91 | 31.34 | 866,934 | +0.41(+1.34%) |
Feb 05, 2014 | 30.86 | 31.02 | 30.59 | 30.92 | 1,709,303 | +0.01(+0.03%) |
Feb 04, 2014 | 30.82 | 31.01 | 30.56 | 30.91 | 1,650,892 | +0.24(+0.77%) |
Feb 03, 2014 | 31.82 | 31.98 | 30.45 | 30.68 | 2,600,848 | -1.20(-3.75%) |
Jan 31, 2014 | 32.20 | 32.36 | 31.81 | 31.87 | 2,132,117 | -0.76(-2.33%) |
Jan 30, 2014 | 32.41 | 32.69 | 32.29 | 32.63 | 1,071,610 | +0.44(+1.38%) |
Jan 29, 2014 | 32.43 | 32.66 | 32.04 | 32.19 | 1,182,460 | -0.34(-1.05%) |
Jan 28, 2014 | 32.25 | 32.98 | 32.24 | 32.53 | 2,038,059 | +0.45(+1.41%) |
Jan 27, 2014 | 32.64 | 32.64 | 31.80 | 32.08 | 1,652,715 | -0.19(-0.58%) |
Jan 24, 2014 | 33.20 | 33.20 | 32.14 | 32.27 | 2,583,728 | -0.91(-2.75%) |
Jan 23, 2014 | 33.39 | 33.58 | 33.15 | 33.18 | 1,239,789 | -0.51(-1.50%) |
Jan 22, 2014 | 33.30 | 33.76 | 33.21 | 33.69 | 1,363,839 | +0.49(+1.47%) |
Jan 21, 2014 | 33.65 | 33.65 | 33.12 | 33.20 | 1,531,547 | -0.18(-0.53%) |
Jan 17, 2014 | 33.53 | 33.38 | 33.38 | 33.38 | 1,849,642 | -0.11(-0.33%) |
Jan 16, 2014 | 33.42 | 33.70 | 33.42 | 33.49 | 1,085,174 | -0.15(-0.44%) |
Jan 15, 2014 | 33.68 | 33.91 | 33.63 | 33.64 | 1,044,233 | -0.04(-0.11%) |
Jan 14, 2014 | 33.44 | 33.90 | 33.33 | 33.68 | 1,954,507 | +0.35(+1.04%) |
Jan 13, 2014 | 33.16 | 33.43 | 33.06 | 33.33 | 2,946,880 | +0.27(+0.83%) |
Jan 10, 2014 | 32.52 | 33.06 | 32.43 | 33.05 | 3,125,935 | +0.72(+2.24%) |
Jan 09, 2014 | 31.77 | 33.01 | 31.72 | 32.33 | 8,041,034 | +1.27(+4.08%) |
Jan 08, 2014 | 31.23 | 31.32 | 30.93 | 31.06 | 3,567,016 | -0.23(-0.74%) |
Jan 07, 2014 | 31.47 | 31.68 | 31.28 | 31.29 | 2,444,379 | -0.19(-0.61%) |
Jan 06, 2014 | 32.31 | 32.42 | 31.48 | 31.49 | 2,372,046 | -0.64(-2.00%) |
Jan 03, 2014 | 31.99 | 32.30 | 31.74 | 32.13 | 2,134,555 | +0.56(+1.79%) |
Jan 02, 2014 | 31.29 | 31.58 | 31.29 | 31.56 | 1,719,605 | +0.22(+0.71%) |
Dec 31, 2013 | 31.21 | 31.34 | 31.34 | 31.34 | 1,075,778 | +0.25(+0.79%) |
Dec 30, 2013 | 30.76 | 31.19 | 30.74 | 31.10 | 681,893 | +0.31(+1.00%) |
Dec 27, 2013 | 30.93 | 30.94 | 30.76 | 30.79 | 634,402 | +0.03(+0.09%) |
Dec 26, 2013 | 30.87 | 30.87 | 30.66 | 30.76 | 1,302,139 | +0.07(+0.24%) |
Dec 24, 2013 | 30.67 | 30.79 | 30.60 | 30.69 | 629,085 | +0.01(+0.05%) |
Dec 23, 2013 | 30.63 | 30.78 | 30.43 | 30.67 | 1,207,198 | +0.05(+0.17%) |
Dec 20, 2013 | 29.69 | 30.65 | 29.66 | 30.62 | 2,330,586 | +0.95(+3.22%) |
Dec 19, 2013 | 30.35 | 30.43 | 29.52 | 29.66 | 1,803,223 | -0.60(-1.99%) |
Dec 18, 2013 | 30.09 | 30.31 | 29.70 | 30.27 | 1,912,156 | -0.29(-0.95%) |
Dec 17, 2013 | 30.50 | 30.60 | 30.24 | 30.56 | 1,008,685 | +0.15(+0.49%) |
Dec 16, 2013 | 30.42 | 30.47 | 30.23 | 30.41 | 1,112,510 | +0.13(+0.43%) |
Dec 13, 2013 | 30.38 | 30.49 | 30.17 | 30.28 | 769,262 | -0.01(-0.05%) |
Dec 12, 2013 | 30.46 | 30.50 | 30.17 | 30.29 | 1,145,048 | -0.19(-0.62%) |
Dec 11, 2013 | 30.62 | 30.71 | 30.31 | 30.48 | 1,157,768 | -0.14(-0.47%) |
Dec 10, 2013 | 30.56 | 30.72 | 30.55 | 30.62 | 935,597 | -0.02(-0.08%) |
Dec 09, 2013 | 30.60 | 30.78 | 30.60 | 30.65 | 1,127,784 | +0.09(+0.28%) |
Dec 06, 2013 | 30.24 | 30.58 | 30.06 | 30.56 | 1,110,863 | +0.55(+1.85%) |
Dec 05, 2013 | 30.12 | 30.26 | 29.98 | 30.01 | 1,090,351 | +0.02(+0.08%) |
Dec 04, 2013 | 30.25 | 30.45 | 29.96 | 29.98 | 990,367 | -0.35(-1.16%) |
Dec 03, 2013 | 30.14 | 30.40 | 30.14 | 30.33 | 1,353,096 | +0.11(+0.37%) |
Dec 02, 2013 | 30.44 | 30.64 | 30.19 | 30.22 | 1,228,950 | -0.18(-0.60%) |
Nov 29, 2013 | 30.38 | 30.65 | 30.34 | 30.41 | 444,084 | +0.01(+0.05%) |
Nov 27, 2013 | 30.62 | 30.63 | 30.21 | 30.39 | 1,689,374 | -0.22(-0.71%) |
Nov 26, 2013 | 30.77 | 30.81 | 30.59 | 30.61 | 1,006,653 | -0.03(-0.11%) |
Nov 25, 2013 | 30.51 | 30.75 | 30.37 | 30.64 | 1,608,967 | +0.26(+0.86%) |
Nov 22, 2013 | 30.70 | 30.76 | 30.36 | 30.38 | 1,029,006 | -0.25(-0.80%) |
Nov 21, 2013 | 30.40 | 30.73 | 30.32 | 30.63 | 933,405 | +0.34(+1.11%) |
Nov 20, 2013 | 30.61 | 30.78 | 30.26 | 30.29 | 1,046,903 | -0.29(-0.96%) |
Nov 19, 2013 | 30.72 | 30.84 | 30.43 | 30.58 | 1,585,062 | -0.14(-0.46%) |
Nov 18, 2013 | 30.81 | 31.06 | 30.57 | 30.72 | 1,516,516 | +0.11(+0.35%) |
Nov 15, 2013 | 30.38 | 30.63 | 30.25 | 30.62 | 937,884 | +0.22(+0.71%) |
Nov 14, 2013 | 30.35 | 30.43 | 30.01 | 30.40 | 2,356,730 | +0.36(+1.19%) |
Nov 13, 2013 | 29.52 | 30.05 | 29.37 | 30.04 | 1,707,207 | +0.41(+1.40%) |
Nov 12, 2013 | 29.37 | 29.66 | 29.29 | 29.63 | 1,103,376 | +0.20(+0.67%) |
Nov 11, 2013 | 29.23 | 29.54 | 29.13 | 29.43 | 723,590 | +0.11(+0.38%) |
Nov 08, 2013 | 28.91 | 29.33 | 28.83 | 29.32 | 1,044,440 | +0.42(+1.45%) |
Nov 07, 2013 | 29.25 | 29.30 | 28.89 | 28.90 | 1,839,423 | -0.27(-0.94%) |
Nov 06, 2013 | 28.90 | 29.21 | 28.88 | 29.18 | 1,219,290 | +0.34(+1.19%) |
Nov 05, 2013 | 28.78 | 29.05 | 28.59 | 28.83 | 1,501,392 | -0.11(-0.38%) |
Nov 04, 2013 | 28.93 | 29.00 | 28.82 | 28.95 | 1,198,773 | +0.16(+0.57%) |
Nov 01, 2013 | 28.73 | 28.85 | 28.52 | 28.78 | 1,250,966 | +0.11(+0.37%) |
Oct 31, 2013 | 28.73 | 28.87 | 28.56 | 28.68 | 1,644,697 | -0.15(-0.52%) |
Oct 30, 2013 | 28.89 | 29.06 | 28.66 | 28.82 | 1,337,183 | -0.11(-0.38%) |
Oct 29, 2013 | 28.95 | 29.05 | 28.64 | 28.94 | 2,483,656 | +0.10(+0.35%) |
Oct 28, 2013 | 28.82 | 28.95 | 28.59 | 28.83 | 1,646,715 | +0.05(+0.18%) |
Oct 25, 2013 | 28.72 | 28.79 | 28.39 | 28.78 | 1,886,311 | +0.03(+0.10%) |
Oct 24, 2013 | 28.55 | 28.81 | 28.29 | 28.75 | 2,391,266 | +0.33(+1.15%) |
Oct 23, 2013 | 28.33 | 28.54 | 28.18 | 28.42 | 2,223,106 | -0.11(-0.39%) |
Oct 22, 2013 | 27.91 | 28.55 | 27.87 | 28.54 | 2,994,168 | +0.76(+2.72%) |
Oct 21, 2013 | 27.45 | 27.84 | 27.39 | 27.78 | 1,427,695 | +0.38(+1.37%) |
Oct 18, 2013 | 27.14 | 27.43 | 27.03 | 27.40 | 1,404,690 | +0.43(+1.59%) |
Oct 17, 2013 | 27.14 | 27.16 | 26.88 | 26.97 | 1,068,451 | -0.20(-0.75%) |
Oct 16, 2013 | 26.86 | 27.19 | 26.80 | 27.18 | 1,916,359 | +0.49(+1.84%) |
Oct 15, 2013 | 26.67 | 26.74 | 26.52 | 26.68 | 1,550,967 | -0.07(-0.25%) |
Oct 14, 2013 | 26.46 | 26.75 | 26.39 | 26.75 | 1,130,294 | +0.12(+0.43%) |
Oct 11, 2013 | 26.67 | 26.81 | 26.49 | 26.64 | 1,016,134 | +0.03(+0.13%) |
Oct 10, 2013 | 26.42 | 26.77 | 26.39 | 26.60 | 1,637,561 | +0.42(+1.62%) |
Oct 09, 2013 | 26.29 | 26.31 | 25.96 | 26.18 | 2,376,805 | +0.27(+1.04%) |
Oct 08, 2013 | 26.48 | 26.67 | 25.66 | 25.91 | 2,762,767 | -0.53(-1.99%) |
Oct 07, 2013 | 26.97 | 27.20 | 26.40 | 26.43 | 2,978,229 | -1.01(-3.69%) |
Oct 04, 2013 | 27.45 | 27.53 | 27.23 | 27.45 | 1,936,876 | -0.04(-0.16%) |
Oct 03, 2013 | 27.23 | 27.53 | 26.90 | 27.49 | 4,021,798 | +0.26(+0.94%) |
Oct 02, 2013 | 26.16 | 27.68 | 26.03 | 27.23 | 16,917,528 | +2.79(+11.42%) |
Oct 01, 2013 | 24.54 | 24.80 | 24.34 | 24.44 | 4,135,873 | -0.18(-0.74%) |
Sep 30, 2013 | 24.27 | 24.80 | 24.16 | 24.63 | 2,481,922 | +0.28(+1.17%) |
Sep 27, 2013 | 24.31 | 24.47 | 24.12 | 24.34 | 1,730,161 | +0.03(+0.14%) |
Sep 26, 2013 | 24.14 | 24.36 | 24.07 | 24.31 | 995,943 | +0.23(+0.96%) |
Sep 25, 2013 | 23.97 | 24.24 | 23.90 | 24.08 | 1,082,975 | +0.16(+0.69%) |
Sep 24, 2013 | 23.98 | 24.18 | 23.80 | 23.91 | 730,736 | +0.04(+0.16%) |
Sep 23, 2013 | 24.10 | 24.16 | 23.83 | 23.87 | 943,388 | -0.22(-0.92%) |
Sep 20, 2013 | 24.20 | 24.29 | 23.95 | 24.10 | 1,915,774 | +0.03(+0.12%) |
Sep 19, 2013 | 24.25 | 24.31 | 24.06 | 24.07 | 721,406 | -0.13(-0.54%) |
Sep 18, 2013 | 23.99 | 24.23 | 23.90 | 24.20 | 969,457 | +0.13(+0.52%) |
Sep 17, 2013 | 24.07 | 24.19 | 23.97 | 24.07 | 981,141 | +0.00(+0.02%) |
Sep 16, 2013 | 24.04 | 24.24 | 23.81 | 24.07 | 1,102,540 | +0.26(+1.07%) |
Sep 13, 2013 | 23.90 | 23.90 | 23.65 | 23.81 | 619,541 | +0.01(+0.04%) |
Sep 12, 2013 | 23.94 | 24.07 | 23.78 | 23.80 | 522,600 | -0.13(-0.54%) |
Sep 11, 2013 | 23.76 | 23.96 | 23.71 | 23.93 | 653,154 | +0.17(+0.73%) |
Sep 10, 2013 | 23.77 | 23.87 | 23.71 | 23.76 | 768,724 | +0.13(+0.53%) |
Sep 09, 2013 | 23.38 | 23.71 | 23.38 | 23.63 | 764,702 | +0.36(+1.55%) |
Sep 06, 2013 | 23.16 | 23.40 | 22.99 | 23.27 | 788,961 | +0.24(+1.03%) |
Sep 05, 2013 | 23.07 | 23.17 | 23.00 | 23.03 | 945,659 | -0.08(-0.35%) |
Sep 04, 2013 | 23.10 | 23.22 | 23.08 | 23.12 | 594,264 | +0.05(+0.21%) |
Sep 03, 2013 | 23.17 | 23.18 | 22.83 | 23.07 | 3,124,185 | +0.10(+0.42%) |
Aug 30, 2013 | 23.19 | 23.19 | 22.92 | 22.97 | 912,803 | -0.19(-0.83%) |
Aug 29, 2013 | 23.13 | 23.26 | 23.06 | 23.16 | 1,046,929 | -0.05(-0.23%) |
Aug 28, 2013 | 23.10 | 23.29 | 23.03 | 23.22 | 556,398 | +0.08(+0.33%) |
Aug 27, 2013 | 23.45 | 23.50 | 23.11 | 23.14 | 696,251 | -0.49(-2.06%) |
Aug 26, 2013 | 23.62 | 23.80 | 23.55 | 23.63 | 1,011,505 | +0.02(+0.10%) |
Aug 23, 2013 | 23.62 | 23.62 | 23.43 | 23.60 | 782,014 | +0.03(+0.14%) |
Aug 22, 2013 | 23.31 | 23.62 | 23.31 | 23.57 | 538,738 | +0.25(+1.05%) |
Aug 21, 2013 | 23.24 | 23.43 | 23.14 | 23.32 | 1,048,611 | +0.00(+0.02%) |
Aug 20, 2013 | 23.07 | 23.37 | 22.92 | 23.32 | 1,236,106 | +0.22(+0.94%) |
Aug 19, 2013 | 23.10 | 23.21 | 23.00 | 23.10 | 1,535,586 | -0.03(-0.12%) |
Aug 16, 2013 | 22.98 | 23.15 | 22.93 | 23.13 | 1,202,293 | +0.13(+0.55%) |
Aug 15, 2013 | 22.88 | 23.03 | 22.85 | 23.01 | 1,361,740 | -0.13(-0.56%) |
Aug 14, 2013 | 22.60 | 23.14 | 22.57 | 23.14 | 2,050,664 | +0.18(+0.78%) |
Aug 13, 2013 | 23.14 | 23.19 | 22.79 | 22.96 | 1,320,572 | +0.01(+0.04%) |
Aug 12, 2013 | 22.94 | 23.12 | 22.87 | 22.95 | 658,282 | -0.05(-0.23%) |
Aug 09, 2013 | 23.08 | 23.21 | 22.97 | 23.00 | 565,134 | -0.10(-0.44%) |
Aug 08, 2013 | 23.10 | 23.28 | 23.00 | 23.10 | 1,218,675 | +0.12(+0.50%) |
Aug 07, 2013 | 23.34 | 23.34 | 22.92 | 22.99 | 1,128,120 | -0.37(-1.57%) |
Aug 06, 2013 | 23.26 | 23.37 | 23.15 | 23.35 | 1,063,586 | +0.05(+0.21%) |
Aug 05, 2013 | 23.17 | 23.36 | 23.16 | 23.30 | 646,597 | +0.06(+0.27%) |
Aug 02, 2013 | 23.40 | 23.59 | 23.18 | 23.24 | 1,193,560 | -0.13(-0.56%) |
Aug 01, 2013 | 22.75 | 23.43 | 22.73 | 23.37 | 3,695,800 | +1.06(+4.73%) |
Jul 31, 2013 | 22.67 | 22.88 | 22.30 | 22.32 | 2,133,714 | -0.26(-1.15%) |
Jul 30, 2013 | 22.20 | 22.62 | 22.10 | 22.58 | 1,821,122 | +0.46(+2.09%) |
Jul 29, 2013 | 22.19 | 22.29 | 21.87 | 22.11 | 2,660,257 | -0.13(-0.61%) |
Jul 26, 2013 | 22.08 | 22.48 | 21.67 | 22.25 | 7,112,899 | -1.21(-5.16%) |
Jul 25, 2013 | 23.52 | 23.71 | 23.41 | 23.46 | 2,888,686 | -0.13(-0.53%) |
Jul 24, 2013 | 23.92 | 23.93 | 23.53 | 23.58 | 2,758,343 | -0.23(-0.95%) |
Jul 23, 2013 | 23.73 | 23.97 | 23.54 | 23.81 | 1,738,615 | +0.20(+0.86%) |
Jul 22, 2013 | 23.40 | 23.74 | 23.29 | 23.61 | 1,652,300 | +0.31(+1.34%) |
Jul 19, 2013 | 23.22 | 23.37 | 23.19 | 23.29 | 1,452,551 | +0.03(+0.12%) |
Jul 18, 2013 | 23.11 | 23.42 | 23.07 | 23.27 | 1,359,126 | +0.16(+0.69%) |
Jul 17, 2013 | 23.13 | 23.18 | 23.02 | 23.11 | 1,742,128 | +0.07(+0.29%) |
Jul 16, 2013 | 23.13 | 23.16 | 22.99 | 23.04 | 967,901 | -0.09(-0.37%) |
Jul 15, 2013 | 23.13 | 23.31 | 23.09 | 23.13 | 899,685 | -0.01(-0.06%) |
Jul 12, 2013 | 23.16 | 23.35 | 23.08 | 23.14 | 1,014,098 | -0.03(-0.12%) |
Jul 11, 2013 | 23.20 | 23.37 | 23.06 | 23.17 | 1,333,528 | +0.16(+0.71%) |
Jul 10, 2013 | 23.00 | 23.12 | 22.91 | 23.01 | 1,529,024 | +0.00(+0.02%) |
Jul 09, 2013 | 23.01 | 23.11 | 22.91 | 23.00 | 1,499,850 | +0.09(+0.40%) |
Jul 08, 2013 | 22.76 | 23.05 | 22.76 | 22.91 | 1,486,214 | +0.26(+1.13%) |
Jul 05, 2013 | 22.54 | 22.66 | 22.47 | 22.65 | 946,816 | +0.27(+1.18%) |
Jul 03, 2013 | 22.42 | 22.53 | 22.26 | 22.39 | 857,375 | -0.06(-0.28%) |
Jul 02, 2013 | 22.54 | 22.70 | 22.34 | 22.45 | 1,243,137 | -0.07(-0.30%) |
Jul 01, 2013 | 22.41 | 22.70 | 22.37 | 22.52 | 1,438,382 | +0.20(+0.89%) |
Jun 28, 2013 | 22.59 | 22.60 | 22.22 | 22.32 | 2,450,281 | -0.30(-1.32%) |
Jun 27, 2013 | 22.44 | 22.70 | 22.36 | 22.62 | 853,791 | +0.30(+1.34%) |
Jun 26, 2013 | 22.38 | 22.47 | 22.17 | 22.32 | 789,929 | +0.15(+0.67%) |
Jun 25, 2013 | 22.22 | 22.30 | 22.12 | 22.17 | 907,579 | +0.10(+0.44%) |
Jun 24, 2013 | 22.00 | 22.20 | 21.61 | 22.08 | 2,074,891 | -0.03(-0.13%) |
Jun 21, 2013 | 22.65 | 22.70 | 22.06 | 22.10 | 3,111,307 | -0.41(-1.82%) |
Jun 20, 2013 | 22.92 | 23.03 | 22.51 | 22.51 | 938,575 | -0.60(-2.61%) |
Jun 19, 2013 | 23.46 | 23.49 | 23.10 | 23.12 | 1,280,670 | -0.45(-1.90%) |
Jun 18, 2013 | 23.38 | 23.58 | 23.30 | 23.56 | 920,042 | +0.25(+1.07%) |
Jun 17, 2013 | 23.36 | 23.42 | 23.25 | 23.31 | 1,106,188 | +0.11(+0.46%) |
Jun 14, 2013 | 23.38 | 23.50 | 23.20 | 23.21 | 1,302,591 | -0.13(-0.56%) |
Jun 13, 2013 | 22.95 | 23.38 | 22.72 | 23.34 | 1,913,443 | +0.35(+1.53%) |
Jun 12, 2013 | 23.10 | 23.13 | 22.94 | 22.99 | 1,266,019 | -0.04(-0.19%) |
Jun 11, 2013 | 22.80 | 23.13 | 22.66 | 23.03 | 1,981,769 | +0.05(+0.23%) |
Jun 10, 2013 | 22.80 | 23.13 | 22.71 | 22.98 | 1,436,160 | +0.21(+0.91%) |
Jun 07, 2013 | 22.88 | 23.02 | 22.70 | 22.77 | 1,566,654 | +0.05(+0.23%) |
Jun 06, 2013 | 22.62 | 22.72 | 22.53 | 22.72 | 1,318,827 | +0.00(+0.02%) |
Jun 05, 2013 | 22.87 | 23.02 | 22.70 | 22.71 | 1,575,864 | -0.24(-1.03%) |
Jun 04, 2013 | 23.17 | 23.29 | 22.84 | 22.95 | 1,781,736 | -0.25(-1.08%) |
Jun 03, 2013 | 23.09 | 23.22 | 22.82 | 23.20 | 1,714,630 | +0.09(+0.38%) |
May 31, 2013 | 23.35 | 23.48 | 23.07 | 23.11 | 1,386,910 | -0.36(-1.52%) |
May 30, 2013 | 23.16 | 23.57 | 23.13 | 23.47 | 1,925,398 | +0.34(+1.46%) |
May 29, 2013 | 22.58 | 23.19 | 22.54 | 23.13 | 2,611,299 | +0.54(+2.39%) |
May 28, 2013 | 22.89 | 23.11 | 22.58 | 22.59 | 1,105,659 | -0.11(-0.47%) |
May 24, 2013 | 22.56 | 22.70 | 22.40 | 22.70 | 1,056,397 | +0.06(+0.28%) |
May 23, 2013 | 22.45 | 22.76 | 22.40 | 22.63 | 2,376,011 | -0.00(-0.02%) |
May 22, 2013 | 22.83 | 23.02 | 22.54 | 22.64 | 1,567,339 | -0.20(-0.89%) |
May 21, 2013 | 22.77 | 23.00 | 22.73 | 22.84 | 1,741,640 | +0.06(+0.25%) |
May 20, 2013 | 22.76 | 22.89 | 22.71 | 22.78 | 1,390,428 | -0.05(-0.21%) |
May 17, 2013 | 22.54 | 22.98 | 22.50 | 22.83 | 1,592,291 | +0.30(+1.33%) |
May 16, 2013 | 22.42 | 22.97 | 22.38 | 22.53 | 2,154,428 | +0.06(+0.28%) |
May 15, 2013 | 22.69 | 22.82 | 22.41 | 22.47 | 1,998,905 | +0.04(+0.19%) |
May 13, 2013 | 22.54 | 22.54 | 22.28 | 22.43 | 1,125,184 | -0.11(-0.47%) |
May 10, 2013 | 22.62 | 22.74 | 22.48 | 22.53 | 1,023,525 | -0.08(-0.36%) |
May 09, 2013 | 22.74 | 22.79 | 22.58 | 22.62 | 740,805 | -0.11(-0.49%) |
May 08, 2013 | 22.74 | 22.81 | 22.66 | 22.73 | 974,859 | +0.01(+0.06%) |
May 07, 2013 | 22.76 | 22.85 | 22.65 | 22.71 | 1,736,068 | +0.03(+0.15%) |
May 06, 2013 | 22.59 | 22.82 | 22.53 | 22.68 | 2,039,569 | +0.09(+0.38%) |
May 03, 2013 | 22.72 | 22.67 | 22.57 | 22.59 | 1,656,159 | +0.00(+0.02%) |
May 02, 2013 | 22.55 | 22.72 | 22.53 | 22.59 | 1,385,935 | +0.07(+0.32%) |
May 01, 2013 | 22.19 | 22.55 | 22.10 | 22.51 | 2,032,265 | +0.16(+0.73%) |
Apr 30, 2013 | 21.81 | 22.62 | 21.81 | 22.35 | 1,949,610 | +0.14(+0.63%) |
Apr 29, 2013 | 22.15 | 22.26 | 22.05 | 22.21 | 1,246,549 | +0.09(+0.41%) |
Apr 26, 2013 | 21.98 | 22.12 | 22.02 | 22.12 | 1,122,415 | +0.09(+0.39%) |
Apr 25, 2013 | 22.09 | 22.23 | 21.98 | 22.03 | 868,763 | -0.04(-0.17%) |
Apr 24, 2013 | 22.16 | 22.19 | 21.99 | 22.07 | 1,672,873 | -0.05(-0.24%) |
Apr 23, 2013 | 21.92 | 22.14 | 21.81 | 22.12 | 1,724,029 | +0.32(+1.46%) |
Apr 22, 2013 | 21.59 | 21.83 | 21.37 | 21.81 | 1,442,922 | +0.25(+1.14%) |
Apr 19, 2013 | 21.58 | 21.69 | 21.34 | 21.56 | 1,992,223 | +0.06(+0.27%) |
Apr 18, 2013 | 21.75 | 21.77 | 21.40 | 21.50 | 1,940,806 | -0.17(-0.80%) |
Apr 17, 2013 | 21.65 | 21.70 | 21.33 | 21.68 | 1,819,204 | -0.11(-0.49%) |
Apr 16, 2013 | 21.59 | 21.80 | 21.44 | 21.78 | 1,504,443 | +0.33(+1.53%) |
Apr 15, 2013 | 21.79 | 21.84 | 21.45 | 21.45 | 1,740,290 | -0.48(-2.20%) |
Apr 12, 2013 | 22.30 | 22.31 | 21.85 | 21.94 | 1,190,936 | -0.39(-1.75%) |
Apr 11, 2013 | 22.21 | 22.35 | 22.19 | 22.33 | 1,295,977 | +0.13(+0.56%) |
Apr 10, 2013 | 21.95 | 22.31 | 21.95 | 22.20 | 1,668,458 | +0.26(+1.19%) |
Apr 09, 2013 | 22.21 | 22.36 | 21.93 | 21.94 | 2,899,561 | +0.17(+0.77%) |
Apr 08, 2013 | 21.39 | 21.79 | 21.34 | 21.77 | 2,193,176 | +0.37(+1.71%) |
Apr 05, 2013 | 21.24 | 21.44 | 21.21 | 21.41 | 2,539,742 | -0.12(-0.56%) |
Apr 04, 2013 | 21.42 | 21.60 | 21.07 | 21.53 | 3,279,615 | +0.08(+0.38%) |
Apr 03, 2013 | 22.06 | 22.53 | 21.27 | 21.44 | 11,244,314 | -2.16(-9.16%) |
Apr 02, 2013 | 23.70 | 23.74 | 23.46 | 23.61 | 1,679,006 | -0.06(-0.26%) |