Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 25.96 | 26.18 | 25.82 | 25.96 | 4,340,522 | -0.07(-0.27%) |
Apr 29, 2014 | 26.05 | 26.23 | 25.85 | 26.03 | 4,450,701 | -0.02(-0.06%) |
Apr 28, 2014 | 26.32 | 26.42 | 25.88 | 26.04 | 5,240,939 | -0.15(-0.57%) |
Apr 25, 2014 | 26.04 | 26.25 | 25.93 | 26.19 | 2,639,946 | +0.15(+0.58%) |
Apr 24, 2014 | 25.82 | 26.11 | 25.68 | 26.04 | 4,436,641 | +0.26(+1.01%) |
Apr 23, 2014 | 25.62 | 25.86 | 25.62 | 25.78 | 5,053,383 | +0.23(+0.90%) |
Apr 22, 2014 | 25.51 | 25.59 | 25.36 | 25.55 | 3,033,595 | +0.01(+0.03%) |
Apr 21, 2014 | 25.46 | 25.75 | 25.02 | 25.55 | 5,494,541 | +0.10(+0.40%) |
Apr 17, 2014 | 25.73 | 25.44 | 25.44 | 25.44 | 2,814,728 | -0.35(-1.35%) |
Apr 16, 2014 | 25.69 | 25.86 | 25.64 | 25.79 | 3,727,859 | +0.23(+0.90%) |
Apr 15, 2014 | 25.10 | 25.87 | 25.10 | 25.56 | 5,046,595 | +0.27(+1.06%) |
Apr 14, 2014 | 25.27 | 25.47 | 25.14 | 25.29 | 2,765,463 | +0.24(+0.95%) |
Apr 11, 2014 | 25.51 | 25.59 | 25.04 | 25.06 | 5,437,625 | -0.54(-2.10%) |
Apr 10, 2014 | 25.96 | 26.08 | 25.50 | 25.59 | 4,999,977 | -0.38(-1.46%) |
Apr 09, 2014 | 25.59 | 26.09 | 25.54 | 25.97 | 5,148,935 | +0.43(+1.67%) |
Apr 08, 2014 | 25.37 | 25.62 | 25.25 | 25.55 | 3,595,822 | +0.18(+0.72%) |
Apr 07, 2014 | 25.77 | 25.89 | 25.34 | 25.36 | 5,548,327 | -0.43(-1.68%) |
Apr 04, 2014 | 25.32 | 25.86 | 25.31 | 25.80 | 9,874,335 | +0.58(+2.29%) |
Apr 03, 2014 | 25.41 | 25.62 | 25.04 | 25.22 | 7,961,814 | -0.17(-0.68%) |
Apr 02, 2014 | 25.15 | 25.43 | 24.88 | 25.40 | 6,180,959 | +0.37(+1.48%) |
Apr 01, 2014 | 25.10 | 25.29 | 24.96 | 25.02 | 4,568,260 | -0.09(-0.38%) |
Mar 31, 2014 | 24.99 | 25.31 | 24.94 | 25.12 | 6,050,587 | +0.20(+0.79%) |
Mar 28, 2014 | 24.80 | 24.93 | 24.72 | 24.92 | 2,431,565 | +0.21(+0.86%) |
Mar 27, 2014 | 24.41 | 24.73 | 24.24 | 24.71 | 4,224,195 | +0.33(+1.36%) |
Mar 26, 2014 | 24.44 | 24.53 | 24.12 | 24.38 | 6,386,088 | +0.08(+0.33%) |
Mar 25, 2014 | 24.05 | 24.31 | 23.79 | 24.30 | 3,903,287 | +0.32(+1.32%) |
Mar 24, 2014 | 24.12 | 24.25 | 23.91 | 23.98 | 2,782,668 | -0.02(-0.07%) |
Mar 21, 2014 | 24.31 | 24.43 | 23.98 | 24.00 | 4,724,438 | -0.07(-0.30%) |
Mar 20, 2014 | 23.85 | 24.08 | 23.52 | 24.07 | 4,226,976 | +0.54(+2.28%) |
Mar 19, 2014 | 23.86 | 24.20 | 23.41 | 23.53 | 4,520,666 | -0.29(-1.23%) |
Mar 18, 2014 | 23.59 | 23.87 | 23.49 | 23.82 | 2,708,342 | +0.21(+0.90%) |
Mar 17, 2014 | 23.74 | 23.76 | 23.50 | 23.61 | 1,820,228 | -0.06(-0.27%) |
Mar 14, 2014 | 23.52 | 23.69 | 23.44 | 23.67 | 3,101,805 | +0.14(+0.60%) |
Mar 13, 2014 | 23.67 | 23.81 | 23.44 | 23.53 | 4,479,451 | -0.10(-0.43%) |
Mar 12, 2014 | 22.99 | 23.63 | 22.90 | 23.63 | 4,748,125 | +0.47(+2.01%) |
Mar 11, 2014 | 22.91 | 23.37 | 22.78 | 23.17 | 5,366,333 | +0.24(+1.07%) |
Mar 10, 2014 | 22.69 | 22.99 | 22.67 | 22.92 | 3,713,833 | +0.25(+1.12%) |
Mar 07, 2014 | 22.77 | 22.80 | 22.46 | 22.67 | 4,406,346 | -0.05(-0.21%) |
Mar 06, 2014 | 22.81 | 23.04 | 22.70 | 22.72 | 3,104,829 | -0.09(-0.38%) |
Mar 05, 2014 | 22.82 | 22.89 | 22.64 | 22.80 | 3,086,602 | +0.01(+0.03%) |
Mar 04, 2014 | 22.78 | 23.02 | 22.57 | 22.80 | 4,587,066 | +0.22(+0.98%) |
Mar 03, 2014 | 22.69 | 22.84 | 22.47 | 22.58 | 5,139,740 | -0.39(-1.69%) |
Feb 28, 2014 | 22.63 | 23.17 | 22.57 | 22.96 | 4,865,737 | +0.33(+1.47%) |
Feb 27, 2014 | 22.62 | 22.74 | 22.54 | 22.63 | 3,122,041 | -0.05(-0.21%) |
Feb 26, 2014 | 22.81 | 22.83 | 22.57 | 22.68 | 3,650,551 | -0.08(-0.35%) |
Feb 25, 2014 | 22.83 | 22.91 | 22.63 | 22.76 | 3,622,032 | -0.06(-0.24%) |
Feb 24, 2014 | 22.71 | 22.99 | 22.56 | 22.81 | 5,280,480 | +0.25(+1.12%) |
Feb 21, 2014 | 22.65 | 22.79 | 22.46 | 22.56 | 3,374,091 | -0.13(-0.56%) |
Feb 20, 2014 | 22.51 | 22.74 | 22.29 | 22.69 | 4,215,255 | +0.15(+0.67%) |
Feb 19, 2014 | 22.68 | 22.84 | 22.49 | 22.54 | 4,467,681 | -0.15(-0.66%) |
Feb 18, 2014 | 22.46 | 22.74 | 22.46 | 22.69 | 3,114,393 | +0.23(+1.02%) |
Feb 14, 2014 | 22.35 | 22.46 | 22.46 | 22.46 | 4,026,881 | +0.12(+0.53%) |
Feb 13, 2014 | 21.65 | 22.34 | 21.64 | 22.34 | 5,437,880 | +0.63(+2.91%) |
Feb 12, 2014 | 21.94 | 21.99 | 21.67 | 21.71 | 4,021,307 | -0.21(-0.97%) |
Feb 11, 2014 | 21.75 | 21.97 | 21.72 | 21.92 | 6,907,923 | +0.13(+0.62%) |
Feb 10, 2014 | 21.87 | 21.90 | 21.67 | 21.79 | 3,662,021 | -0.02(-0.11%) |
Feb 07, 2014 | 21.98 | 22.14 | 21.77 | 21.81 | 4,965,613 | -0.03(-0.14%) |
Feb 06, 2014 | 21.68 | 21.86 | 21.61 | 21.84 | 3,337,160 | +0.23(+1.06%) |
Feb 05, 2014 | 21.47 | 21.72 | 21.39 | 21.61 | 5,862,151 | -0.02(-0.11%) |
Feb 04, 2014 | 21.70 | 21.79 | 21.46 | 21.64 | 4,915,005 | -0.03(-0.15%) |
Feb 03, 2014 | 22.04 | 22.10 | 21.59 | 21.67 | 6,320,377 | -0.33(-1.51%) |
Jan 31, 2014 | 21.61 | 22.15 | 21.58 | 22.00 | 4,594,143 | +0.17(+0.80%) |
Jan 30, 2014 | 21.45 | 21.86 | 21.45 | 21.83 | 3,542,753 | +0.44(+2.07%) |
Jan 29, 2014 | 21.27 | 21.60 | 21.16 | 21.38 | 4,424,844 | -0.01(-0.04%) |
Jan 28, 2014 | 21.07 | 21.40 | 21.02 | 21.39 | 3,933,049 | +0.35(+1.68%) |
Jan 27, 2014 | 21.12 | 21.21 | 20.90 | 21.04 | 5,293,119 | -0.06(-0.26%) |
Jan 24, 2014 | 21.27 | 21.61 | 21.05 | 21.09 | 9,031,897 | -0.41(-1.90%) |
Jan 23, 2014 | 21.78 | 21.82 | 21.34 | 21.50 | 8,026,287 | -0.43(-1.97%) |
Jan 22, 2014 | 22.11 | 22.33 | 21.91 | 21.93 | 6,273,835 | -0.14(-0.64%) |
Jan 21, 2014 | 22.07 | 22.22 | 21.91 | 22.08 | 3,093,290 | +0.00(+0.00%) |
Jan 17, 2014 | 22.13 | 22.08 | 22.08 | 22.08 | 7,207,253 | -0.01(-0.04%) |
Jan 16, 2014 | 22.05 | 22.11 | 21.91 | 22.08 | 6,211,174 | +0.04(+0.18%) |
Jan 15, 2014 | 21.85 | 22.13 | 21.79 | 22.04 | 3,869,313 | +0.19(+0.86%) |
Jan 14, 2014 | 21.56 | 21.86 | 21.55 | 21.85 | 4,011,552 | +0.26(+1.20%) |
Jan 13, 2014 | 21.97 | 22.08 | 21.52 | 21.60 | 5,272,166 | -0.47(-2.14%) |
Jan 10, 2014 | 22.22 | 22.34 | 21.96 | 22.07 | 5,953,890 | -0.01(-0.04%) |
Jan 09, 2014 | 22.41 | 22.48 | 21.88 | 22.08 | 6,323,848 | -0.30(-1.34%) |
Jan 08, 2014 | 22.52 | 22.68 | 22.34 | 22.37 | 8,275,589 | -0.16(-0.70%) |
Jan 07, 2014 | 22.61 | 22.85 | 22.43 | 22.53 | 7,210,390 | -0.05(-0.21%) |
Jan 06, 2014 | 22.64 | 23.04 | 22.54 | 22.58 | 4,841,561 | +0.04(+0.17%) |
Jan 03, 2014 | 22.48 | 22.69 | 22.48 | 22.54 | 3,145,111 | +0.06(+0.28%) |
Jan 02, 2014 | 22.60 | 22.63 | 22.41 | 22.48 | 4,953,242 | -0.11(-0.49%) |
Dec 31, 2013 | 22.57 | 22.59 | 22.59 | 22.59 | 3,204,099 | +0.07(+0.31%) |
Dec 30, 2013 | 22.46 | 22.61 | 22.41 | 22.52 | 2,540,511 | +0.03(+0.14%) |
Dec 27, 2013 | 22.44 | 22.57 | 22.34 | 22.48 | 2,474,492 | +0.09(+0.39%) |
Dec 26, 2013 | 22.38 | 22.44 | 22.30 | 22.40 | 2,429,124 | +0.08(+0.35%) |
Dec 24, 2013 | 22.39 | 22.45 | 22.22 | 22.32 | 1,211,806 | +0.01(+0.04%) |
Dec 23, 2013 | 22.47 | 22.49 | 22.27 | 22.31 | 2,624,538 | -0.02(-0.11%) |
Dec 20, 2013 | 22.37 | 22.61 | 22.30 | 22.33 | 6,864,896 | -0.02(-0.07%) |
Dec 19, 2013 | 22.08 | 22.38 | 21.87 | 22.35 | 2,782,205 | +0.25(+1.14%) |
Dec 18, 2013 | 21.87 | 22.13 | 21.45 | 22.10 | 4,566,140 | +0.18(+0.83%) |
Dec 17, 2013 | 21.89 | 22.11 | 21.85 | 21.92 | 3,233,002 | +0.01(+0.04%) |
Dec 16, 2013 | 22.07 | 22.22 | 21.82 | 21.91 | 4,651,810 | -0.07(-0.32%) |
Dec 13, 2013 | 22.06 | 22.09 | 21.93 | 21.98 | 2,790,173 | -0.02(-0.11%) |
Dec 12, 2013 | 21.95 | 22.24 | 21.95 | 22.00 | 3,328,876 | +0.02(+0.11%) |
Dec 11, 2013 | 22.25 | 22.30 | 21.88 | 21.98 | 4,315,406 | -0.33(-1.48%) |
Dec 10, 2013 | 22.59 | 22.63 | 22.27 | 22.31 | 3,925,463 | -0.28(-1.25%) |
Dec 09, 2013 | 22.46 | 22.72 | 22.35 | 22.59 | 3,685,229 | +0.11(+0.49%) |
Dec 06, 2013 | 22.22 | 22.53 | 22.11 | 22.48 | 3,591,650 | +0.39(+1.74%) |
Dec 05, 2013 | 21.93 | 22.22 | 21.67 | 22.10 | 4,843,172 | +0.12(+0.54%) |
Dec 04, 2013 | 21.42 | 22.02 | 21.36 | 21.98 | 4,756,365 | +0.43(+2.01%) |
Dec 03, 2013 | 21.04 | 21.56 | 20.93 | 21.55 | 3,839,320 | +0.45(+2.12%) |
Dec 02, 2013 | 20.81 | 21.21 | 20.71 | 21.10 | 3,682,708 | +0.29(+1.40%) |
Nov 29, 2013 | 20.97 | 21.03 | 20.77 | 20.81 | 1,157,327 | -0.15(-0.71%) |
Nov 27, 2013 | 20.91 | 21.02 | 20.68 | 20.96 | 3,467,281 | +0.04(+0.19%) |
Nov 26, 2013 | 21.19 | 21.23 | 20.82 | 20.92 | 4,410,170 | -0.27(-1.26%) |
Nov 25, 2013 | 21.40 | 21.45 | 21.16 | 21.19 | 2,475,533 | -0.22(-1.03%) |
Nov 22, 2013 | 21.67 | 21.70 | 21.32 | 21.41 | 2,585,443 | -0.28(-1.27%) |
Nov 21, 2013 | 21.41 | 21.76 | 21.34 | 21.68 | 3,021,784 | +0.27(+1.25%) |
Nov 20, 2013 | 21.37 | 21.64 | 21.29 | 21.41 | 4,013,623 | +0.05(+0.22%) |
Nov 19, 2013 | 21.28 | 21.42 | 21.12 | 21.37 | 2,767,163 | +0.04(+0.18%) |
Nov 18, 2013 | 21.45 | 21.55 | 21.14 | 21.33 | 3,336,055 | -0.12(-0.55%) |
Nov 15, 2013 | 21.25 | 21.45 | 21.14 | 21.45 | 3,396,226 | +0.12(+0.55%) |
Nov 14, 2013 | 21.45 | 21.46 | 21.18 | 21.33 | 4,544,548 | +0.05(+0.22%) |
Nov 12, 2013 | 21.28 | 21.96 | 21.04 | 21.28 | 8,383,520 | -0.77(-3.50%) |
Nov 11, 2013 | 22.23 | 22.38 | 21.99 | 22.05 | 2,989,437 | -0.22(-0.99%) |
Nov 08, 2013 | 21.93 | 22.29 | 21.63 | 22.27 | 3,990,776 | +0.27(+1.22%) |
Nov 07, 2013 | 22.39 | 22.41 | 21.93 | 22.00 | 4,275,751 | -0.14(-0.64%) |
Nov 06, 2013 | 22.35 | 22.48 | 21.93 | 22.15 | 3,003,303 | -0.11(-0.49%) |
Nov 05, 2013 | 22.19 | 22.51 | 22.19 | 22.26 | 4,310,794 | +0.04(+0.18%) |
Nov 04, 2013 | 22.37 | 22.46 | 21.96 | 22.22 | 3,825,517 | -0.11(-0.49%) |
Nov 01, 2013 | 22.51 | 22.55 | 22.22 | 22.33 | 3,760,100 | -0.11(-0.49%) |
Oct 31, 2013 | 22.61 | 22.74 | 22.20 | 22.44 | 3,844,670 | -0.24(-1.07%) |
Oct 30, 2013 | 22.91 | 23.07 | 22.54 | 22.68 | 4,210,745 | -0.17(-0.76%) |
Oct 29, 2013 | 23.14 | 23.21 | 22.70 | 22.85 | 4,181,757 | -0.23(-1.02%) |
Oct 28, 2013 | 23.57 | 23.72 | 23.01 | 23.09 | 6,190,595 | -0.49(-2.09%) |
Oct 25, 2013 | 22.15 | 23.60 | 21.96 | 23.58 | 11,130,500 | +1.50(+6.81%) |
Oct 24, 2013 | 22.27 | 22.38 | 21.82 | 22.08 | 3,219,628 | -0.18(-0.81%) |
Oct 23, 2013 | 22.56 | 22.63 | 22.16 | 22.26 | 4,254,519 | -0.37(-1.63%) |
Oct 22, 2013 | 22.71 | 22.89 | 22.56 | 22.63 | 3,410,429 | +0.02(+0.10%) |
Oct 21, 2013 | 23.07 | 23.23 | 22.33 | 22.60 | 6,108,072 | -0.34(-1.50%) |
Oct 18, 2013 | 21.98 | 23.63 | 21.87 | 22.95 | 12,546,092 | +1.05(+4.79%) |
Oct 17, 2013 | 21.39 | 21.95 | 21.33 | 21.90 | 3,464,330 | +0.38(+1.75%) |
Oct 16, 2013 | 21.61 | 21.66 | 21.37 | 21.52 | 3,882,010 | -0.06(-0.29%) |
Oct 15, 2013 | 21.79 | 21.99 | 21.58 | 21.58 | 3,676,554 | -0.30(-1.36%) |
Oct 14, 2013 | 21.95 | 21.97 | 21.56 | 21.88 | 2,277,987 | -0.15(-0.68%) |
Oct 11, 2013 | 21.86 | 22.11 | 21.73 | 22.03 | 2,501,554 | +0.21(+0.97%) |
Oct 10, 2013 | 21.57 | 21.83 | 21.49 | 21.82 | 3,742,495 | +0.38(+1.79%) |
Oct 09, 2013 | 21.51 | 21.62 | 21.39 | 21.44 | 5,529,817 | -0.08(-0.36%) |
Oct 08, 2013 | 21.43 | 21.77 | 21.34 | 21.51 | 5,079,743 | +0.16(+0.77%) |
Oct 07, 2013 | 21.40 | 21.48 | 21.28 | 21.35 | 2,054,880 | -0.13(-0.62%) |
Oct 04, 2013 | 21.42 | 21.63 | 21.35 | 21.48 | 4,832,967 | +0.07(+0.33%) |
Oct 03, 2013 | 21.45 | 21.55 | 21.35 | 21.41 | 4,067,063 | -0.16(-0.76%) |
Oct 02, 2013 | 21.44 | 21.63 | 21.23 | 21.58 | 6,175,873 | +0.08(+0.36%) |
Oct 01, 2013 | 21.44 | 21.68 | 21.40 | 21.50 | 4,717,682 | -0.21(-0.97%) |
Sep 27, 2013 | 21.85 | 21.95 | 21.68 | 21.71 | 4,672,080 | -0.17(-0.79%) |
Sep 26, 2013 | 21.97 | 22.05 | 21.73 | 21.88 | 2,689,730 | -0.08(-0.36%) |
Sep 25, 2013 | 21.96 | 22.12 | 21.84 | 21.96 | 2,573,157 | +0.02(+0.07%) |
Sep 24, 2013 | 21.91 | 22.07 | 21.79 | 21.95 | 4,075,448 | +0.05(+0.25%) |
Sep 23, 2013 | 21.51 | 21.96 | 21.43 | 21.89 | 4,419,110 | +0.33(+1.53%) |
Sep 20, 2013 | 21.78 | 21.87 | 21.53 | 21.56 | 6,622,262 | -0.21(-0.97%) |
Sep 19, 2013 | 21.90 | 22.13 | 21.71 | 21.77 | 6,627,318 | -0.09(-0.39%) |
Sep 18, 2013 | 21.56 | 22.02 | 21.26 | 21.86 | 8,816,654 | -0.01(-0.04%) |
Sep 17, 2013 | 21.61 | 21.93 | 21.60 | 21.87 | 3,661,776 | +0.28(+1.31%) |
Sep 16, 2013 | 21.53 | 21.84 | 21.19 | 21.58 | 4,943,472 | +0.33(+1.55%) |
Sep 13, 2013 | 20.76 | 21.42 | 20.74 | 21.26 | 5,665,345 | +0.61(+2.96%) |
Sep 12, 2013 | 20.39 | 20.79 | 20.39 | 20.65 | 3,029,487 | +0.09(+0.42%) |
Sep 11, 2013 | 20.97 | 20.97 | 20.44 | 20.56 | 4,020,105 | -0.42(-2.02%) |
Sep 10, 2013 | 20.78 | 20.98 | 20.67 | 20.98 | 3,587,286 | +0.34(+1.67%) |
Sep 09, 2013 | 20.43 | 20.65 | 20.40 | 20.64 | 2,365,015 | +0.23(+1.11%) |
Sep 06, 2013 | 20.12 | 20.60 | 20.12 | 20.41 | 3,484,287 | +0.26(+1.28%) |
Sep 05, 2013 | 20.28 | 20.41 | 20.14 | 20.15 | 3,649,035 | -0.20(-1.00%) |
Sep 04, 2013 | 20.42 | 20.53 | 20.28 | 20.36 | 2,756,719 | -0.09(-0.42%) |
Sep 03, 2013 | 20.73 | 20.98 | 20.35 | 20.44 | 4,663,441 | -0.12(-0.57%) |
Aug 30, 2013 | 20.34 | 20.65 | 20.32 | 20.56 | 2,931,225 | +0.20(+0.96%) |
Aug 29, 2013 | 20.28 | 20.51 | 20.16 | 20.36 | 2,548,614 | +0.02(+0.08%) |
Aug 28, 2013 | 20.31 | 20.38 | 20.18 | 20.35 | 2,078,480 | +0.06(+0.31%) |
Aug 27, 2013 | 20.17 | 20.40 | 20.16 | 20.28 | 3,095,558 | -0.02(-0.12%) |
Aug 26, 2013 | 20.61 | 20.63 | 20.28 | 20.31 | 3,545,395 | -0.31(-1.48%) |
Aug 23, 2013 | 20.72 | 20.75 | 20.44 | 20.61 | 3,794,625 | -0.04(-0.19%) |
Aug 22, 2013 | 20.75 | 20.84 | 20.56 | 20.65 | 3,625,382 | -0.05(-0.23%) |
Aug 21, 2013 | 20.66 | 21.13 | 20.48 | 20.70 | 3,827,600 | -0.05(-0.23%) |
Aug 20, 2013 | 20.42 | 20.76 | 20.36 | 20.75 | 5,580,603 | +0.34(+1.69%) |
Aug 19, 2013 | 20.45 | 20.51 | 20.32 | 20.40 | 5,107,348 | -0.08(-0.38%) |
Aug 16, 2013 | 20.55 | 20.63 | 20.42 | 20.48 | 5,350,720 | -0.20(-0.95%) |
Aug 15, 2013 | 20.58 | 20.69 | 20.43 | 20.68 | 6,640,614 | -0.09(-0.45%) |
Aug 14, 2013 | 19.99 | 20.84 | 19.89 | 20.77 | 9,344,372 | +0.78(+3.92%) |
Aug 13, 2013 | 20.31 | 20.31 | 19.77 | 19.99 | 7,705,267 | -0.35(-1.73%) |
Aug 12, 2013 | 20.37 | 20.50 | 20.14 | 20.34 | 6,339,485 | -0.30(-1.44%) |
Aug 09, 2013 | 20.91 | 21.11 | 20.33 | 20.64 | 9,319,856 | -0.43(-2.04%) |
Aug 08, 2013 | 20.68 | 21.20 | 20.68 | 21.07 | 5,490,673 | +0.40(+1.93%) |
Aug 07, 2013 | 20.50 | 20.70 | 20.35 | 20.67 | 4,563,618 | +0.07(+0.34%) |
Aug 06, 2013 | 20.99 | 21.01 | 20.52 | 20.60 | 3,773,820 | -0.48(-2.27%) |
Aug 05, 2013 | 21.08 | 21.23 | 20.94 | 21.08 | 4,200,927 | -0.10(-0.48%) |
Aug 02, 2013 | 21.33 | 21.37 | 21.07 | 21.18 | 2,498,085 | -0.03(-0.15%) |
Aug 01, 2013 | 21.10 | 21.26 | 20.90 | 21.21 | 3,891,569 | +0.20(+0.97%) |
Jul 31, 2013 | 21.15 | 21.19 | 20.88 | 21.01 | 4,199,607 | -0.14(-0.67%) |
Jul 30, 2013 | 21.37 | 21.44 | 21.13 | 21.15 | 3,012,082 | -0.10(-0.48%) |
Jul 29, 2013 | 21.51 | 21.56 | 21.22 | 21.25 | 3,327,335 | -0.33(-1.52%) |
Jul 26, 2013 | 21.33 | 21.58 | 21.31 | 21.58 | 2,625,218 | +0.11(+0.51%) |
Jul 25, 2013 | 21.36 | 21.56 | 21.22 | 21.47 | 4,145,811 | +0.08(+0.36%) |
Jul 24, 2013 | 21.80 | 21.83 | 21.32 | 21.39 | 3,019,194 | -0.40(-1.83%) |
Jul 23, 2013 | 21.92 | 22.11 | 21.70 | 21.79 | 3,891,863 | -0.03(-0.14%) |
Jul 22, 2013 | 22.18 | 22.25 | 21.79 | 21.82 | 3,148,681 | -0.37(-1.69%) |
Jul 19, 2013 | 22.28 | 22.31 | 22.01 | 22.19 | 3,520,872 | +0.03(+0.14%) |
Jul 18, 2013 | 22.23 | 22.46 | 21.83 | 22.16 | 4,822,486 | +0.01(+0.04%) |
Jul 17, 2013 | 22.53 | 22.73 | 22.04 | 22.15 | 4,627,431 | -0.30(-1.32%) |
Jul 16, 2013 | 22.69 | 22.76 | 22.15 | 22.45 | 5,102,679 | -0.23(-1.00%) |
Jul 15, 2013 | 22.33 | 22.68 | 22.32 | 22.68 | 5,238,267 | +0.34(+1.54%) |
Jul 12, 2013 | 22.21 | 22.45 | 22.14 | 22.33 | 5,111,615 | -0.02(-0.10%) |
Jul 11, 2013 | 21.83 | 22.37 | 21.83 | 22.36 | 5,103,882 | +0.64(+2.94%) |
Jul 10, 2013 | 21.55 | 21.78 | 21.51 | 21.72 | 3,337,404 | +0.16(+0.72%) |
Jul 09, 2013 | 21.40 | 21.65 | 21.37 | 21.56 | 4,431,921 | +0.33(+1.54%) |
Jul 08, 2013 | 20.54 | 21.29 | 20.52 | 21.23 | 4,996,210 | +0.85(+4.17%) |
Jul 05, 2013 | 20.55 | 20.62 | 20.13 | 20.38 | 2,361,864 | -0.09(-0.46%) |
Jul 03, 2013 | 20.34 | 20.57 | 20.22 | 20.48 | 1,721,841 | +0.13(+0.65%) |
Jul 02, 2013 | 20.44 | 20.69 | 20.26 | 20.34 | 4,215,217 | -0.13(-0.65%) |
Jul 01, 2013 | 20.87 | 20.87 | 20.43 | 20.48 | 4,315,879 | -0.34(-1.65%) |
Jun 28, 2013 | 20.76 | 21.21 | 20.67 | 20.82 | 5,512,186 | +0.00(+0.00%) |
Jun 27, 2013 | 20.84 | 21.00 | 20.72 | 20.82 | 4,090,242 | +0.12(+0.60%) |
Jun 26, 2013 | 20.83 | 21.08 | 20.66 | 20.69 | 4,651,951 | -0.01(-0.04%) |
Jun 25, 2013 | 20.44 | 20.83 | 20.34 | 20.70 | 6,698,816 | +0.48(+2.35%) |
Jun 24, 2013 | 20.11 | 20.36 | 19.38 | 20.23 | 8,544,983 | +0.41(+2.05%) |
Jun 21, 2013 | 19.98 | 20.15 | 19.40 | 19.82 | 5,687,610 | -0.02(-0.08%) |
Jun 20, 2013 | 20.39 | 20.39 | 19.73 | 19.84 | 5,543,791 | -0.71(-3.45%) |
Jun 19, 2013 | 20.89 | 21.08 | 20.55 | 20.55 | 3,677,785 | -0.34(-1.64%) |
Jun 18, 2013 | 20.90 | 21.02 | 20.78 | 20.89 | 2,290,300 | +0.04(+0.19%) |
Jun 17, 2013 | 21.03 | 21.18 | 20.79 | 20.85 | 3,968,931 | -0.20(-0.96%) |
Jun 14, 2013 | 20.76 | 21.07 | 20.76 | 21.05 | 2,676,802 | +0.24(+1.16%) |
Jun 13, 2013 | 20.59 | 20.89 | 20.30 | 20.81 | 5,078,573 | +0.19(+0.95%) |
Jun 12, 2013 | 21.21 | 21.29 | 20.54 | 20.62 | 4,261,143 | -0.53(-2.51%) |
Jun 11, 2013 | 21.22 | 21.48 | 21.12 | 21.15 | 5,242,327 | -0.24(-1.13%) |
Jun 10, 2013 | 21.19 | 21.40 | 21.13 | 21.39 | 5,141,955 | +0.26(+1.22%) |
Jun 07, 2013 | 20.85 | 21.32 | 20.47 | 21.13 | 8,196,620 | +1.13(+5.65%) |
Jun 06, 2013 | 19.70 | 20.10 | 19.68 | 20.00 | 4,918,277 | +0.32(+1.62%) |
Jun 05, 2013 | 19.60 | 19.73 | 19.44 | 19.68 | 3,865,388 | +0.04(+0.20%) |
Jun 04, 2013 | 19.83 | 19.86 | 19.44 | 19.64 | 6,613,524 | -0.27(-1.33%) |
Jun 03, 2013 | 19.88 | 20.03 | 19.66 | 19.91 | 4,081,037 | +0.01(+0.04%) |
May 31, 2013 | 19.93 | 20.33 | 19.90 | 19.90 | 3,514,092 | -0.12(-0.62%) |
May 30, 2013 | 20.27 | 20.51 | 19.98 | 20.02 | 5,045,345 | -0.19(-0.93%) |
May 29, 2013 | 20.33 | 20.34 | 20.00 | 20.21 | 5,911,079 | -0.20(-0.96%) |
May 28, 2013 | 20.90 | 20.93 | 20.06 | 20.41 | 13,711,184 | -0.78(-3.68%) |
May 24, 2013 | 21.56 | 21.56 | 21.06 | 21.19 | 3,926,105 | -0.50(-2.30%) |
May 23, 2013 | 21.50 | 21.78 | 21.23 | 21.68 | 5,135,010 | +0.03(+0.14%) |
May 22, 2013 | 21.92 | 22.36 | 21.56 | 21.65 | 3,771,402 | -0.32(-1.45%) |
May 21, 2013 | 21.89 | 22.07 | 21.78 | 21.97 | 2,602,390 | +0.07(+0.32%) |
May 20, 2013 | 21.81 | 22.10 | 21.80 | 21.90 | 4,677,900 | +0.06(+0.29%) |
May 17, 2013 | 21.63 | 21.93 | 21.61 | 21.84 | 3,980,117 | +0.23(+1.05%) |
May 16, 2013 | 21.74 | 21.86 | 21.59 | 21.61 | 4,164,852 | -0.23(-1.04%) |
May 15, 2013 | 21.49 | 21.97 | 21.44 | 21.84 | 5,689,777 | +0.63(+2.98%) |
May 13, 2013 | 21.11 | 21.32 | 21.08 | 21.21 | 2,950,383 | +0.02(+0.07%) |
May 10, 2013 | 21.00 | 21.21 | 20.82 | 21.19 | 4,334,981 | +0.24(+1.15%) |
May 09, 2013 | 21.22 | 21.29 | 20.91 | 20.95 | 4,468,228 | -0.27(-1.29%) |
May 08, 2013 | 21.30 | 21.37 | 21.01 | 21.22 | 4,840,020 | -0.13(-0.62%) |
May 07, 2013 | 21.57 | 21.62 | 21.18 | 21.36 | 6,893,879 | -0.19(-0.90%) |
May 06, 2013 | 21.55 | 21.65 | 21.34 | 21.55 | 4,426,114 | +0.02(+0.11%) |
May 03, 2013 | 21.32 | 21.57 | 21.17 | 21.53 | 3,745,762 | +0.36(+1.69%) |
May 02, 2013 | 21.59 | 21.64 | 21.08 | 21.17 | 5,306,726 | -0.35(-1.63%) |