Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.50 | 31.98 | 28.84 | 29.49 | 5,983,351 | +1.48(+5.28%) |
Apr 29, 2014 | 27.95 | 28.23 | 27.82 | 28.01 | 1,904,083 | +0.18(+0.65%) |
Apr 28, 2014 | 28.01 | 28.28 | 27.64 | 27.83 | 1,837,818 | -0.12(-0.43%) |
Apr 25, 2014 | 28.38 | 28.43 | 27.83 | 27.95 | 3,333,692 | -0.52(-1.84%) |
Apr 24, 2014 | 28.66 | 28.68 | 28.34 | 28.48 | 2,743,979 | -0.08(-0.27%) |
Apr 23, 2014 | 28.47 | 28.68 | 28.20 | 28.56 | 2,132,643 | +0.10(+0.36%) |
Apr 22, 2014 | 28.05 | 28.60 | 27.96 | 28.45 | 1,559,361 | +0.39(+1.38%) |
Apr 21, 2014 | 27.76 | 28.13 | 27.52 | 28.07 | 1,493,422 | +0.33(+1.18%) |
Apr 17, 2014 | 27.63 | 27.74 | 27.74 | 27.74 | 1,613,438 | +0.10(+0.37%) |
Apr 16, 2014 | 27.60 | 27.82 | 27.40 | 27.64 | 2,050,155 | +0.37(+1.36%) |
Apr 15, 2014 | 26.75 | 27.32 | 26.18 | 27.27 | 3,582,032 | +0.89(+3.36%) |
Apr 14, 2014 | 26.39 | 26.54 | 26.13 | 26.38 | 2,477,557 | +0.28(+1.09%) |
Apr 11, 2014 | 26.68 | 26.73 | 26.04 | 26.10 | 2,314,778 | -0.83(-3.07%) |
Apr 10, 2014 | 27.65 | 27.74 | 26.78 | 26.92 | 2,009,923 | -0.82(-2.94%) |
Apr 09, 2014 | 27.21 | 27.75 | 26.93 | 27.74 | 1,878,401 | +0.58(+2.12%) |
Apr 08, 2014 | 27.15 | 27.49 | 26.85 | 27.16 | 1,770,695 | -0.12(-0.44%) |
Apr 07, 2014 | 27.66 | 27.89 | 27.09 | 27.28 | 2,291,970 | -0.55(-1.98%) |
Apr 04, 2014 | 28.73 | 28.91 | 27.69 | 27.83 | 2,001,972 | -0.66(-2.32%) |
Apr 03, 2014 | 28.77 | 28.91 | 28.18 | 28.50 | 2,213,070 | -0.26(-0.90%) |
Apr 02, 2014 | 28.32 | 28.83 | 28.12 | 28.75 | 2,596,142 | +0.41(+1.46%) |
Apr 01, 2014 | 28.44 | 28.56 | 27.86 | 28.34 | 2,018,637 | +0.09(+0.30%) |
Mar 31, 2014 | 27.34 | 28.41 | 27.34 | 28.25 | 2,635,728 | +1.15(+4.25%) |
Mar 28, 2014 | 27.03 | 27.31 | 26.92 | 27.10 | 930,278 | +0.14(+0.51%) |
Mar 27, 2014 | 26.82 | 27.00 | 26.49 | 26.97 | 1,421,902 | +0.10(+0.38%) |
Mar 26, 2014 | 27.61 | 27.68 | 26.86 | 26.86 | 1,463,113 | -0.62(-2.25%) |
Mar 25, 2014 | 27.38 | 27.53 | 26.94 | 27.48 | 1,862,377 | +0.15(+0.53%) |
Mar 24, 2014 | 27.73 | 28.04 | 27.06 | 27.34 | 1,258,743 | -0.37(-1.33%) |
Mar 21, 2014 | 28.03 | 28.10 | 27.60 | 27.70 | 1,865,804 | -0.15(-0.56%) |
Mar 20, 2014 | 27.52 | 27.86 | 27.51 | 27.86 | 1,060,424 | +0.21(+0.78%) |
Mar 19, 2014 | 28.25 | 28.26 | 27.43 | 27.64 | 1,326,295 | -0.56(-1.98%) |
Mar 18, 2014 | 28.00 | 28.30 | 27.93 | 28.20 | 773,888 | +0.21(+0.77%) |
Mar 17, 2014 | 27.80 | 28.16 | 27.58 | 27.99 | 1,327,907 | +0.40(+1.46%) |
Mar 14, 2014 | 27.76 | 28.11 | 27.40 | 27.58 | 2,427,603 | -0.25(-0.90%) |
Mar 13, 2014 | 28.28 | 28.57 | 27.69 | 27.83 | 2,445,769 | -0.34(-1.19%) |
Mar 12, 2014 | 28.29 | 28.64 | 28.11 | 28.17 | 1,791,608 | -0.30(-1.06%) |
Mar 11, 2014 | 28.67 | 28.82 | 28.27 | 28.47 | 1,928,801 | -0.13(-0.45%) |
Mar 10, 2014 | 28.79 | 28.80 | 28.29 | 28.60 | 2,062,504 | -0.21(-0.75%) |
Mar 07, 2014 | 29.49 | 29.64 | 28.68 | 28.81 | 3,309,480 | -0.92(-3.09%) |
Mar 06, 2014 | 29.78 | 29.96 | 29.56 | 29.73 | 1,111,272 | +0.12(+0.41%) |
Mar 05, 2014 | 29.77 | 29.85 | 29.48 | 29.61 | 1,754,991 | -0.06(-0.20%) |
Mar 04, 2014 | 29.37 | 29.80 | 29.29 | 29.67 | 2,103,751 | +0.74(+2.54%) |
Mar 03, 2014 | 28.80 | 29.19 | 28.65 | 28.94 | 1,677,568 | -0.21(-0.73%) |
Feb 28, 2014 | 28.69 | 29.60 | 28.65 | 29.15 | 2,817,074 | +0.50(+1.73%) |
Feb 27, 2014 | 28.48 | 28.79 | 28.37 | 28.65 | 1,876,360 | +0.12(+0.42%) |
Feb 26, 2014 | 28.83 | 29.03 | 28.37 | 28.53 | 2,750,764 | -0.26(-0.89%) |
Feb 25, 2014 | 28.09 | 28.96 | 28.09 | 28.79 | 2,865,878 | +0.67(+2.38%) |
Feb 24, 2014 | 28.05 | 28.51 | 28.00 | 28.12 | 2,286,917 | +0.05(+0.18%) |
Feb 21, 2014 | 28.09 | 28.35 | 27.85 | 28.07 | 1,805,349 | +0.05(+0.18%) |
Feb 20, 2014 | 27.78 | 28.08 | 27.34 | 28.02 | 1,917,912 | +0.27(+0.99%) |
Feb 19, 2014 | 27.83 | 28.27 | 27.69 | 27.75 | 1,658,853 | -0.21(-0.77%) |
Feb 18, 2014 | 27.64 | 28.05 | 27.63 | 27.96 | 1,611,072 | +0.33(+1.18%) |
Feb 14, 2014 | 27.72 | 27.64 | 27.64 | 27.64 | 1,314,972 | -0.12(-0.43%) |
Feb 13, 2014 | 27.22 | 27.79 | 27.17 | 27.75 | 1,832,037 | +0.37(+1.34%) |
Feb 12, 2014 | 28.10 | 28.22 | 27.24 | 27.39 | 3,345,275 | -0.65(-2.32%) |
Feb 11, 2014 | 27.48 | 28.23 | 27.28 | 28.04 | 1,938,138 | +0.58(+2.12%) |
Feb 10, 2014 | 26.85 | 27.55 | 26.68 | 27.46 | 2,705,150 | +0.52(+1.94%) |
Feb 07, 2014 | 25.78 | 27.00 | 25.72 | 26.93 | 3,448,496 | +1.36(+5.33%) |
Feb 06, 2014 | 25.61 | 26.38 | 24.13 | 25.57 | 5,623,779 | -0.88(-3.33%) |
Feb 05, 2014 | 26.01 | 26.57 | 25.66 | 26.45 | 2,697,911 | +0.41(+1.58%) |
Feb 04, 2014 | 25.98 | 26.30 | 25.82 | 26.04 | 1,854,284 | +0.33(+1.27%) |
Feb 03, 2014 | 26.70 | 26.83 | 25.65 | 25.72 | 1,931,584 | -0.99(-3.72%) |
Jan 31, 2014 | 26.48 | 26.96 | 26.34 | 26.71 | 1,501,398 | -0.17(-0.64%) |
Jan 30, 2014 | 26.90 | 27.00 | 26.74 | 26.88 | 1,601,490 | +0.28(+1.06%) |
Jan 29, 2014 | 26.32 | 27.04 | 26.00 | 26.60 | 2,548,062 | +0.04(+0.16%) |
Jan 28, 2014 | 26.72 | 26.88 | 26.47 | 26.56 | 2,112,449 | -0.08(-0.29%) |
Jan 27, 2014 | 26.80 | 27.00 | 26.30 | 26.63 | 2,280,357 | +0.03(+0.10%) |
Jan 24, 2014 | 27.36 | 27.39 | 26.57 | 26.61 | 2,238,717 | -0.87(-3.18%) |
Jan 23, 2014 | 28.04 | 28.11 | 27.34 | 27.48 | 2,312,162 | -0.80(-2.85%) |
Jan 22, 2014 | 28.33 | 28.36 | 28.05 | 28.29 | 1,302,982 | +0.05(+0.18%) |
Jan 21, 2014 | 28.43 | 28.47 | 28.01 | 28.23 | 1,297,441 | -0.08(-0.27%) |
Jan 17, 2014 | 28.84 | 28.31 | 28.31 | 28.31 | 1,268,847 | -0.53(-1.84%) |
Jan 16, 2014 | 28.71 | 28.90 | 28.57 | 28.84 | 1,184,804 | +0.06(+0.21%) |
Jan 15, 2014 | 28.88 | 29.14 | 28.64 | 28.78 | 1,471,444 | -0.09(-0.33%) |
Jan 14, 2014 | 28.57 | 28.93 | 28.44 | 28.88 | 1,650,298 | +0.39(+1.35%) |
Jan 13, 2014 | 28.98 | 29.14 | 28.35 | 28.49 | 1,364,687 | -0.64(-2.20%) |
Jan 10, 2014 | 29.08 | 29.15 | 28.83 | 29.13 | 1,298,581 | +0.23(+0.80%) |
Jan 09, 2014 | 29.17 | 29.37 | 28.81 | 28.90 | 1,826,182 | -0.26(-0.88%) |
Jan 08, 2014 | 29.05 | 29.25 | 28.81 | 29.16 | 1,586,505 | +0.10(+0.35%) |
Jan 07, 2014 | 28.84 | 29.34 | 28.82 | 29.06 | 957,203 | +0.25(+0.86%) |
Jan 06, 2014 | 29.04 | 29.23 | 28.72 | 28.81 | 1,751,178 | -0.03(-0.09%) |
Jan 03, 2014 | 28.86 | 29.01 | 28.69 | 28.83 | 1,104,792 | -0.05(-0.18%) |
Jan 02, 2014 | 29.13 | 29.15 | 28.65 | 28.89 | 1,297,646 | -0.27(-0.94%) |
Dec 31, 2013 | 29.35 | 29.16 | 29.16 | 29.16 | 912,575 | -0.07(-0.23%) |
Dec 30, 2013 | 28.90 | 29.43 | 28.83 | 29.23 | 997,171 | +0.27(+0.92%) |
Dec 27, 2013 | 29.23 | 29.23 | 28.82 | 28.96 | 644,807 | -0.12(-0.41%) |
Dec 26, 2013 | 29.13 | 29.21 | 28.79 | 29.08 | 1,295,199 | -0.03(-0.09%) |
Dec 24, 2013 | 28.43 | 29.12 | 28.43 | 29.11 | 1,006,263 | +0.77(+2.72%) |
Dec 23, 2013 | 28.37 | 28.40 | 28.16 | 28.34 | 1,128,542 | +0.12(+0.42%) |
Dec 20, 2013 | 28.08 | 28.38 | 27.86 | 28.22 | 2,242,183 | +0.34(+1.23%) |
Dec 19, 2013 | 27.69 | 27.97 | 27.58 | 27.87 | 1,248,942 | +0.15(+0.53%) |
Dec 18, 2013 | 27.19 | 27.82 | 26.87 | 27.73 | 2,083,573 | +0.56(+2.05%) |
Dec 17, 2013 | 27.27 | 27.43 | 27.02 | 27.17 | 1,586,332 | -0.21(-0.78%) |
Dec 16, 2013 | 27.50 | 27.66 | 27.18 | 27.39 | 2,102,827 | +0.11(+0.41%) |
Dec 13, 2013 | 27.16 | 27.61 | 27.09 | 27.28 | 2,021,159 | +0.26(+0.95%) |
Dec 12, 2013 | 26.88 | 27.15 | 26.79 | 27.02 | 1,304,603 | +0.14(+0.51%) |
Dec 11, 2013 | 27.73 | 27.87 | 26.80 | 26.88 | 2,091,909 | -0.97(-3.47%) |
Dec 10, 2013 | 27.44 | 28.08 | 27.33 | 27.85 | 1,779,615 | +0.33(+1.21%) |
Dec 09, 2013 | 27.85 | 27.96 | 27.40 | 27.52 | 1,144,736 | -0.33(-1.20%) |
Dec 06, 2013 | 27.23 | 27.94 | 27.10 | 27.85 | 1,749,656 | +0.91(+3.37%) |
Dec 05, 2013 | 27.23 | 27.37 | 26.85 | 26.94 | 1,615,341 | -0.40(-1.47%) |
Dec 04, 2013 | 27.03 | 27.43 | 26.89 | 27.34 | 1,615,801 | +0.13(+0.47%) |
Dec 03, 2013 | 27.16 | 27.55 | 27.01 | 27.22 | 1,499,009 | +0.09(+0.31%) |
Dec 02, 2013 | 27.43 | 27.52 | 27.06 | 27.13 | 1,884,880 | -0.26(-0.93%) |
Nov 29, 2013 | 27.52 | 27.63 | 27.28 | 27.39 | 605,013 | -0.20(-0.71%) |
Nov 27, 2013 | 27.67 | 27.69 | 27.41 | 27.58 | 1,150,956 | +0.05(+0.19%) |
Nov 26, 2013 | 27.39 | 27.63 | 27.33 | 27.53 | 1,510,297 | +0.09(+0.34%) |
Nov 25, 2013 | 27.22 | 27.68 | 27.17 | 27.44 | 1,547,410 | +0.33(+1.23%) |
Nov 22, 2013 | 27.33 | 27.40 | 27.04 | 27.10 | 1,468,000 | -0.28(-1.03%) |
Nov 21, 2013 | 26.35 | 27.51 | 26.35 | 27.39 | 2,159,251 | +1.11(+4.22%) |
Nov 20, 2013 | 26.81 | 26.89 | 26.24 | 26.28 | 1,544,480 | -0.54(-2.00%) |
Nov 19, 2013 | 26.97 | 27.19 | 26.67 | 26.81 | 1,277,904 | -0.21(-0.79%) |
Nov 18, 2013 | 27.10 | 27.28 | 26.91 | 27.03 | 1,824,679 | -0.03(-0.13%) |
Nov 15, 2013 | 26.39 | 27.26 | 26.32 | 27.06 | 1,958,991 | +0.66(+2.49%) |
Nov 14, 2013 | 26.36 | 26.52 | 26.10 | 26.41 | 1,001,868 | +0.13(+0.49%) |
Nov 13, 2013 | 26.08 | 26.46 | 25.97 | 26.28 | 1,510,501 | -0.08(-0.29%) |
Nov 12, 2013 | 26.44 | 26.57 | 26.18 | 26.35 | 1,146,157 | -0.17(-0.64%) |
Nov 11, 2013 | 26.29 | 26.57 | 26.24 | 26.52 | 1,570,778 | +0.24(+0.91%) |
Nov 08, 2013 | 26.06 | 26.38 | 26.04 | 26.29 | 2,432,381 | +0.27(+1.05%) |
Nov 07, 2013 | 26.68 | 26.79 | 25.99 | 26.01 | 2,159,477 | -0.51(-1.93%) |
Nov 06, 2013 | 26.69 | 26.82 | 26.35 | 26.52 | 1,397,117 | -0.01(-0.03%) |
Nov 05, 2013 | 26.88 | 26.92 | 26.47 | 26.53 | 1,793,171 | -0.38(-1.39%) |
Nov 04, 2013 | 26.64 | 26.99 | 26.43 | 26.91 | 2,260,973 | +0.29(+1.09%) |
Nov 01, 2013 | 25.87 | 26.70 | 25.87 | 26.62 | 4,127,763 | +0.88(+3.41%) |
Oct 31, 2013 | 25.51 | 26.11 | 25.51 | 25.74 | 4,247,294 | -0.14(-0.56%) |
Oct 30, 2013 | 25.51 | 26.69 | 25.16 | 25.88 | 5,723,797 | +1.56(+6.42%) |
Oct 29, 2013 | 24.00 | 24.51 | 23.97 | 24.32 | 2,493,683 | +0.38(+1.57%) |
Oct 28, 2013 | 24.19 | 24.20 | 23.80 | 23.95 | 1,431,163 | -0.21(-0.88%) |
Oct 25, 2013 | 24.26 | 24.39 | 24.09 | 24.16 | 1,183,833 | -0.10(-0.42%) |
Oct 24, 2013 | 24.00 | 24.29 | 23.86 | 24.26 | 1,469,255 | +0.35(+1.46%) |
Oct 23, 2013 | 24.10 | 24.14 | 23.71 | 23.91 | 1,396,780 | -0.31(-1.27%) |
Oct 22, 2013 | 23.91 | 24.38 | 23.85 | 24.22 | 1,178,616 | +0.39(+1.65%) |
Oct 21, 2013 | 23.81 | 23.97 | 23.66 | 23.83 | 884,950 | +0.01(+0.04%) |
Oct 18, 2013 | 23.85 | 23.87 | 23.59 | 23.82 | 1,525,161 | +0.04(+0.18%) |
Oct 17, 2013 | 23.05 | 23.83 | 23.05 | 23.78 | 2,120,630 | +0.67(+2.92%) |
Oct 16, 2013 | 23.39 | 23.42 | 23.05 | 23.10 | 2,070,009 | -0.06(-0.26%) |
Oct 15, 2013 | 23.21 | 23.26 | 22.96 | 23.16 | 2,123,886 | -0.14(-0.59%) |
Oct 14, 2013 | 23.17 | 23.36 | 23.10 | 23.30 | 1,442,919 | -0.10(-0.44%) |
Oct 11, 2013 | 23.13 | 23.54 | 23.09 | 23.40 | 1,346,107 | +0.04(+0.18%) |
Oct 10, 2013 | 23.05 | 23.39 | 23.04 | 23.36 | 1,701,827 | +0.68(+3.01%) |
Oct 09, 2013 | 22.81 | 22.86 | 22.29 | 22.68 | 2,213,362 | -0.11(-0.49%) |
Oct 08, 2013 | 22.56 | 23.43 | 22.50 | 22.79 | 3,478,990 | +0.14(+0.60%) |
Oct 07, 2013 | 22.75 | 22.99 | 22.60 | 22.65 | 1,597,483 | -0.43(-1.88%) |
Oct 04, 2013 | 22.92 | 23.22 | 22.70 | 23.09 | 1,286,631 | +0.22(+0.97%) |
Oct 03, 2013 | 23.05 | 23.10 | 22.55 | 22.87 | 3,275,702 | -0.26(-1.14%) |
Oct 02, 2013 | 23.20 | 23.40 | 23.02 | 23.13 | 2,241,052 | -0.31(-1.31%) |
Oct 01, 2013 | 23.15 | 23.44 | 23.15 | 23.44 | 1,939,558 | +0.25(+1.07%) |
Sep 30, 2013 | 23.02 | 23.48 | 22.91 | 23.19 | 3,014,755 | -0.26(-1.09%) |
Sep 27, 2013 | 23.49 | 23.62 | 23.37 | 23.45 | 3,014,477 | -0.11(-0.47%) |
Sep 26, 2013 | 23.17 | 23.61 | 23.17 | 23.56 | 2,025,629 | +0.40(+1.73%) |
Sep 25, 2013 | 23.12 | 23.39 | 22.96 | 23.16 | 2,080,007 | -0.09(-0.37%) |
Sep 24, 2013 | 23.04 | 23.53 | 23.01 | 23.24 | 3,980,262 | +0.20(+0.89%) |
Sep 23, 2013 | 23.94 | 24.09 | 22.64 | 23.04 | 8,798,767 | -1.32(-5.43%) |
Sep 20, 2013 | 25.64 | 25.94 | 24.18 | 24.36 | 8,604,775 | -1.08(-4.26%) |
Sep 19, 2013 | 25.88 | 26.06 | 25.43 | 25.44 | 4,597,397 | -0.42(-1.62%) |
Sep 18, 2013 | 25.47 | 25.94 | 25.21 | 25.86 | 2,653,200 | +0.44(+1.71%) |
Sep 17, 2013 | 25.88 | 25.94 | 25.19 | 25.42 | 3,291,051 | -0.48(-1.84%) |
Sep 16, 2013 | 26.11 | 26.11 | 25.77 | 25.90 | 2,215,406 | +0.28(+1.10%) |
Sep 13, 2013 | 25.54 | 25.63 | 25.25 | 25.62 | 1,411,040 | +0.19(+0.74%) |
Sep 12, 2013 | 25.63 | 25.70 | 25.31 | 25.43 | 1,164,897 | -0.27(-1.06%) |
Sep 11, 2013 | 26.07 | 26.07 | 25.53 | 25.71 | 1,252,260 | -0.37(-1.41%) |
Sep 10, 2013 | 25.98 | 26.21 | 25.79 | 26.07 | 1,399,470 | +0.26(+1.02%) |
Sep 09, 2013 | 25.25 | 25.88 | 25.21 | 25.81 | 1,824,618 | +0.63(+2.51%) |
Sep 06, 2013 | 25.25 | 25.37 | 24.78 | 25.18 | 1,723,510 | -0.01(-0.03%) |
Sep 05, 2013 | 25.07 | 25.30 | 24.96 | 25.19 | 1,589,142 | +0.12(+0.48%) |
Sep 04, 2013 | 24.20 | 25.22 | 24.20 | 25.07 | 2,669,219 | +0.84(+3.45%) |
Sep 03, 2013 | 24.49 | 24.62 | 24.04 | 24.23 | 1,913,531 | +0.12(+0.49%) |
Aug 30, 2013 | 24.15 | 24.22 | 23.87 | 24.11 | 1,721,012 | -0.01(-0.04%) |
Aug 29, 2013 | 23.83 | 24.37 | 23.72 | 24.12 | 886,511 | +0.25(+1.07%) |
Aug 28, 2013 | 23.93 | 24.21 | 23.75 | 23.87 | 1,655,796 | -0.03(-0.11%) |
Aug 27, 2013 | 24.54 | 24.60 | 23.78 | 23.89 | 1,637,545 | -0.99(-3.99%) |
Aug 26, 2013 | 24.97 | 25.22 | 24.77 | 24.88 | 854,711 | -0.08(-0.34%) |
Aug 23, 2013 | 24.67 | 25.01 | 24.43 | 24.97 | 1,017,797 | +0.39(+1.59%) |
Aug 22, 2013 | 24.71 | 24.76 | 24.25 | 24.58 | 1,081,459 | -0.02(-0.07%) |
Aug 21, 2013 | 24.51 | 24.79 | 24.42 | 24.60 | 1,522,307 | +0.08(+0.31%) |
Aug 20, 2013 | 24.45 | 24.62 | 24.32 | 24.52 | 1,460,426 | +0.16(+0.66%) |
Aug 19, 2013 | 24.76 | 24.82 | 24.33 | 24.36 | 1,456,071 | -0.40(-1.61%) |
Aug 16, 2013 | 25.09 | 25.10 | 24.69 | 24.76 | 2,700,550 | -0.36(-1.42%) |
Aug 15, 2013 | 25.40 | 25.51 | 25.07 | 25.11 | 2,075,016 | -0.62(-2.41%) |
Aug 14, 2013 | 25.63 | 26.02 | 25.58 | 25.73 | 1,664,040 | +0.03(+0.13%) |
Aug 13, 2013 | 25.77 | 25.80 | 25.41 | 25.70 | 1,692,496 | +0.07(+0.26%) |
Aug 12, 2013 | 25.39 | 25.72 | 25.31 | 25.63 | 1,738,223 | +0.08(+0.33%) |
Aug 09, 2013 | 25.46 | 25.89 | 25.40 | 25.55 | 1,742,307 | +0.02(+0.07%) |
Aug 08, 2013 | 25.69 | 25.92 | 25.47 | 25.53 | 1,879,933 | +0.02(+0.07%) |
Aug 07, 2013 | 25.42 | 25.71 | 24.93 | 25.51 | 2,114,504 | +0.01(+0.03%) |
Aug 06, 2013 | 25.60 | 25.84 | 25.08 | 25.50 | 3,168,381 | -0.10(-0.40%) |
Aug 05, 2013 | 25.87 | 26.49 | 25.43 | 25.61 | 2,888,158 | -0.17(-0.66%) |
Aug 02, 2013 | 24.08 | 26.03 | 24.07 | 25.78 | 7,226,864 | +2.11(+8.90%) |
Aug 01, 2013 | 23.36 | 23.82 | 23.27 | 23.67 | 2,265,691 | +0.54(+2.35%) |
Jul 31, 2013 | 23.19 | 23.42 | 23.06 | 23.13 | 2,122,783 | +0.06(+0.26%) |
Jul 30, 2013 | 22.91 | 23.16 | 22.79 | 23.07 | 1,639,665 | +0.23(+1.00%) |
Jul 29, 2013 | 22.95 | 23.07 | 22.77 | 22.84 | 1,443,067 | -0.19(-0.81%) |
Jul 26, 2013 | 22.85 | 23.06 | 22.70 | 23.02 | 1,197,596 | +0.04(+0.18%) |
Jul 25, 2013 | 22.62 | 23.06 | 22.58 | 22.98 | 2,080,494 | +0.29(+1.27%) |
Jul 24, 2013 | 23.05 | 23.13 | 22.67 | 22.69 | 3,704,511 | -0.25(-1.11%) |
Jul 23, 2013 | 23.31 | 23.31 | 22.80 | 22.95 | 2,765,599 | -0.25(-1.10%) |
Jul 22, 2013 | 23.45 | 23.57 | 23.14 | 23.20 | 1,740,169 | -0.19(-0.80%) |
Jul 19, 2013 | 23.23 | 23.40 | 23.05 | 23.39 | 2,960,848 | +0.18(+0.77%) |
Jul 18, 2013 | 23.38 | 23.47 | 23.17 | 23.21 | 2,148,480 | -0.19(-0.80%) |
Jul 17, 2013 | 23.36 | 23.48 | 23.19 | 23.40 | 1,685,989 | +0.04(+0.18%) |
Jul 16, 2013 | 23.42 | 23.49 | 23.25 | 23.36 | 3,619,554 | -0.08(-0.36%) |
Jul 15, 2013 | 23.36 | 23.49 | 23.29 | 23.44 | 2,494,264 | +0.08(+0.36%) |
Jul 12, 2013 | 23.14 | 23.47 | 22.99 | 23.36 | 4,105,349 | +0.21(+0.92%) |
Jul 11, 2013 | 23.04 | 23.15 | 22.80 | 23.14 | 1,928,226 | +0.42(+1.83%) |
Jul 10, 2013 | 22.75 | 22.81 | 22.27 | 22.73 | 3,477,246 | +0.58(+2.61%) |
Jul 09, 2013 | 22.08 | 22.22 | 21.89 | 22.15 | 1,841,688 | +0.21(+0.97%) |
Jul 08, 2013 | 21.86 | 22.03 | 21.77 | 21.94 | 1,816,737 | +0.24(+1.10%) |
Jul 05, 2013 | 21.29 | 21.72 | 21.13 | 21.70 | 1,773,014 | +0.51(+2.40%) |
Jul 03, 2013 | 20.78 | 21.19 | 20.74 | 21.19 | 3,135,120 | +0.26(+1.26%) |
Jul 02, 2013 | 20.78 | 21.09 | 20.72 | 20.93 | 2,877,136 | +0.17(+0.82%) |
Jul 01, 2013 | 20.91 | 21.11 | 20.63 | 20.76 | 2,395,527 | +0.42(+2.09%) |
Jun 28, 2013 | 20.34 | 20.47 | 20.17 | 20.33 | 4,362,823 | -0.08(-0.37%) |
Jun 27, 2013 | 20.16 | 20.46 | 20.11 | 20.41 | 2,353,698 | +0.39(+1.95%) |
Jun 26, 2013 | 19.93 | 20.10 | 19.70 | 20.02 | 2,259,053 | +0.27(+1.38%) |
Jun 25, 2013 | 19.57 | 19.81 | 19.53 | 19.75 | 2,084,598 | +0.39(+2.02%) |
Jun 24, 2013 | 19.68 | 19.68 | 19.35 | 19.36 | 2,654,978 | -0.57(-2.85%) |
Jun 21, 2013 | 20.09 | 20.24 | 19.62 | 19.93 | 2,315,359 | -0.05(-0.25%) |
Jun 20, 2013 | 20.38 | 20.42 | 19.79 | 19.98 | 2,333,245 | -0.65(-3.13%) |
Jun 19, 2013 | 20.89 | 21.01 | 20.59 | 20.62 | 1,705,609 | -0.30(-1.42%) |
Jun 18, 2013 | 20.68 | 21.00 | 20.68 | 20.92 | 1,451,266 | +0.29(+1.40%) |
Jun 17, 2013 | 20.48 | 20.66 | 20.35 | 20.63 | 1,574,602 | +0.36(+1.76%) |
Jun 14, 2013 | 20.27 | 20.35 | 20.10 | 20.27 | 825,419 | +0.02(+0.08%) |
Jun 13, 2013 | 19.90 | 20.30 | 19.78 | 20.26 | 1,345,138 | +0.35(+1.75%) |
Jun 12, 2013 | 20.44 | 20.44 | 19.86 | 19.91 | 1,168,633 | -0.34(-1.68%) |
Jun 11, 2013 | 20.25 | 20.40 | 20.14 | 20.25 | 1,400,064 | -0.25(-1.20%) |
Jun 10, 2013 | 20.80 | 20.83 | 20.49 | 20.49 | 1,432,511 | -0.23(-1.11%) |
Jun 07, 2013 | 20.21 | 20.74 | 20.05 | 20.72 | 1,909,449 | +0.69(+3.43%) |
Jun 06, 2013 | 20.01 | 20.27 | 19.73 | 20.04 | 2,300,281 | +0.00(+0.00%) |
Jun 05, 2013 | 20.66 | 20.73 | 20.00 | 20.04 | 2,503,434 | -0.70(-3.40%) |
Jun 04, 2013 | 20.66 | 20.97 | 20.50 | 20.74 | 2,451,565 | +0.03(+0.16%) |
Jun 03, 2013 | 20.44 | 20.72 | 20.29 | 20.71 | 2,560,292 | +0.42(+2.08%) |
May 31, 2013 | 20.34 | 20.71 | 20.28 | 20.28 | 2,171,575 | -0.19(-0.91%) |
May 30, 2013 | 20.57 | 20.76 | 19.99 | 20.47 | 2,149,649 | -0.11(-0.53%) |
May 29, 2013 | 20.39 | 20.62 | 20.28 | 20.58 | 2,610,520 | +0.03(+0.12%) |
May 28, 2013 | 20.34 | 20.61 | 20.34 | 20.56 | 2,246,075 | +0.49(+2.44%) |
May 24, 2013 | 19.93 | 20.12 | 19.83 | 20.07 | 1,235,752 | -0.04(-0.21%) |
May 23, 2013 | 19.72 | 20.23 | 19.60 | 20.11 | 1,499,713 | +0.14(+0.68%) |
May 22, 2013 | 20.13 | 20.45 | 19.85 | 19.97 | 1,939,852 | -0.16(-0.80%) |
May 21, 2013 | 20.07 | 20.23 | 19.97 | 20.13 | 2,115,051 | +0.04(+0.21%) |
May 20, 2013 | 20.12 | 20.30 | 20.05 | 20.09 | 1,387,876 | -0.06(-0.29%) |
May 17, 2013 | 19.99 | 20.30 | 19.95 | 20.15 | 2,466,150 | +0.20(+1.02%) |
May 16, 2013 | 19.61 | 20.10 | 19.61 | 19.95 | 3,855,744 | +0.24(+1.24%) |
May 15, 2013 | 19.52 | 19.78 | 19.34 | 19.70 | 2,290,371 | +0.41(+2.10%) |
May 13, 2013 | 19.42 | 19.52 | 19.17 | 19.30 | 1,571,912 | -0.21(-1.08%) |
May 10, 2013 | 19.21 | 19.57 | 19.21 | 19.51 | 3,525,438 | +0.30(+1.58%) |
May 09, 2013 | 19.23 | 19.45 | 19.15 | 19.20 | 1,643,553 | -0.07(-0.35%) |
May 08, 2013 | 19.26 | 19.41 | 19.12 | 19.27 | 3,102,941 | -0.02(-0.09%) |
May 07, 2013 | 19.19 | 19.37 | 19.09 | 19.29 | 1,674,025 | +0.06(+0.31%) |
May 06, 2013 | 19.00 | 19.41 | 19.00 | 19.23 | 1,730,371 | +0.22(+1.16%) |
May 03, 2013 | 18.60 | 19.04 | 18.38 | 19.01 | 2,770,923 | +0.62(+3.40%) |
May 02, 2013 | 18.76 | 19.01 | 18.31 | 18.38 | 3,299,845 | -0.36(-1.94%) |