Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.04 | 23.22 | 23.01 | 23.19 | 4,065,138 | +0.04(+0.19%) |
May 29, 2014 | 22.75 | 23.17 | 22.69 | 23.15 | 5,740,302 | +0.44(+1.92%) |
May 28, 2014 | 22.80 | 22.98 | 22.69 | 22.71 | 6,789,051 | -0.07(-0.31%) |
May 27, 2014 | 22.67 | 22.79 | 22.63 | 22.78 | 5,127,203 | +0.24(+1.07%) |
May 23, 2014 | 22.44 | 22.54 | 22.54 | 22.54 | 2,983,604 | +0.11(+0.48%) |
May 22, 2014 | 22.29 | 22.48 | 22.28 | 22.43 | 3,978,166 | +0.13(+0.57%) |
May 21, 2014 | 22.24 | 22.39 | 22.16 | 22.31 | 4,517,228 | +0.23(+1.03%) |
May 20, 2014 | 22.41 | 22.58 | 21.93 | 22.08 | 3,647,803 | -0.11(-0.51%) |
May 19, 2014 | 21.79 | 22.24 | 21.77 | 22.19 | 2,797,593 | +0.27(+1.24%) |
May 16, 2014 | 21.88 | 21.96 | 21.68 | 21.92 | 3,865,801 | +0.04(+0.20%) |
May 15, 2014 | 22.34 | 22.38 | 21.71 | 21.88 | 4,566,867 | -0.61(-2.70%) |
May 14, 2014 | 22.62 | 22.67 | 22.43 | 22.48 | 3,187,327 | -0.13(-0.59%) |
May 13, 2014 | 22.78 | 22.94 | 22.55 | 22.62 | 3,540,787 | -0.08(-0.36%) |
May 12, 2014 | 22.57 | 22.81 | 22.57 | 22.70 | 3,683,088 | +0.20(+0.89%) |
May 09, 2014 | 22.35 | 22.60 | 22.28 | 22.50 | 4,583,851 | +0.21(+0.93%) |
May 08, 2014 | 22.39 | 22.73 | 22.19 | 22.29 | 3,523,009 | -0.13(-0.56%) |
May 07, 2014 | 22.23 | 22.43 | 21.96 | 22.41 | 3,570,521 | +0.29(+1.30%) |
May 06, 2014 | 22.39 | 22.39 | 22.11 | 22.13 | 4,373,121 | -0.33(-1.45%) |
May 05, 2014 | 22.35 | 22.60 | 22.25 | 22.45 | 2,625,344 | -0.11(-0.50%) |
May 02, 2014 | 23.13 | 23.15 | 22.54 | 22.57 | 5,882,798 | -0.04(-0.17%) |
May 01, 2014 | 22.43 | 22.88 | 22.25 | 22.60 | 8,514,251 | +0.51(+2.30%) |
Apr 30, 2014 | 22.09 | 22.18 | 21.80 | 22.09 | 4,461,856 | -0.01(-0.03%) |
Apr 29, 2014 | 22.04 | 22.18 | 21.94 | 22.10 | 2,742,558 | +0.27(+1.24%) |
Apr 28, 2014 | 22.04 | 22.06 | 21.49 | 21.83 | 4,164,062 | -0.06(-0.26%) |
Apr 25, 2014 | 22.16 | 22.22 | 21.78 | 21.89 | 3,252,426 | -0.31(-1.41%) |
Apr 24, 2014 | 22.55 | 22.57 | 22.16 | 22.20 | 4,180,011 | -0.24(-1.09%) |
Apr 23, 2014 | 22.41 | 22.53 | 22.36 | 22.45 | 2,097,806 | +0.04(+0.17%) |
Apr 22, 2014 | 22.16 | 22.53 | 22.08 | 22.41 | 3,104,395 | +0.23(+1.05%) |
Apr 21, 2014 | 22.13 | 22.28 | 21.99 | 22.18 | 2,508,014 | +0.08(+0.34%) |
Apr 17, 2014 | 22.12 | 22.10 | 22.10 | 22.10 | 3,427,550 | +0.03(+0.11%) |
Apr 16, 2014 | 21.92 | 22.08 | 21.75 | 22.08 | 3,325,748 | +0.35(+1.59%) |
Apr 15, 2014 | 21.67 | 21.93 | 21.34 | 21.73 | 5,070,111 | +0.14(+0.64%) |
Apr 14, 2014 | 21.64 | 21.77 | 21.36 | 21.59 | 4,311,274 | +0.20(+0.94%) |
Apr 11, 2014 | 21.67 | 21.80 | 21.34 | 21.39 | 6,291,953 | -0.40(-1.81%) |
Apr 10, 2014 | 21.96 | 22.43 | 21.78 | 21.79 | 7,526,843 | -0.52(-2.34%) |
Apr 09, 2014 | 22.12 | 22.34 | 22.02 | 22.31 | 5,865,155 | +0.26(+1.20%) |
Apr 08, 2014 | 21.83 | 22.11 | 21.58 | 22.04 | 6,426,089 | +0.31(+1.44%) |
Apr 07, 2014 | 22.30 | 22.30 | 21.67 | 21.73 | 9,345,172 | -0.64(-2.86%) |
Apr 04, 2014 | 23.24 | 23.27 | 22.22 | 22.37 | 9,422,437 | -0.63(-2.73%) |
Apr 03, 2014 | 22.90 | 23.18 | 22.79 | 23.00 | 13,499,204 | -0.65(-2.73%) |
Apr 02, 2014 | 23.52 | 23.76 | 23.40 | 23.64 | 4,832,732 | +0.14(+0.59%) |
Apr 01, 2014 | 23.04 | 23.51 | 23.00 | 23.51 | 4,972,198 | +0.29(+1.24%) |
Mar 31, 2014 | 23.10 | 23.33 | 23.03 | 23.22 | 4,957,654 | +0.35(+1.54%) |
Mar 28, 2014 | 22.80 | 23.05 | 22.72 | 22.87 | 3,182,719 | +0.19(+0.86%) |
Mar 27, 2014 | 22.76 | 22.90 | 22.58 | 22.67 | 5,513,476 | -0.09(-0.41%) |
Mar 26, 2014 | 22.90 | 23.10 | 22.77 | 22.77 | 6,046,273 | +0.03(+0.11%) |
Mar 25, 2014 | 22.85 | 22.95 | 22.59 | 22.74 | 5,693,966 | +0.03(+0.14%) |
Mar 24, 2014 | 22.75 | 22.84 | 22.59 | 22.71 | 5,667,328 | +0.03(+0.11%) |
Mar 21, 2014 | 23.00 | 23.10 | 22.62 | 22.68 | 11,474,403 | -0.06(-0.28%) |
Mar 20, 2014 | 21.76 | 22.76 | 21.75 | 22.75 | 7,326,905 | +0.83(+3.81%) |
Mar 19, 2014 | 22.08 | 22.08 | 21.66 | 21.91 | 5,934,127 | -0.11(-0.48%) |
Mar 18, 2014 | 21.99 | 22.17 | 21.84 | 22.02 | 3,878,319 | +0.12(+0.54%) |
Mar 17, 2014 | 21.81 | 22.06 | 21.70 | 21.90 | 3,626,911 | +0.23(+1.07%) |
Mar 14, 2014 | 21.77 | 21.89 | 21.59 | 21.67 | 4,933,478 | -0.18(-0.80%) |
Mar 13, 2014 | 22.35 | 22.53 | 21.79 | 21.84 | 6,246,147 | -0.48(-2.16%) |
Mar 12, 2014 | 21.77 | 22.33 | 21.76 | 22.33 | 10,009,419 | +0.52(+2.39%) |
Mar 11, 2014 | 21.89 | 22.05 | 21.71 | 21.81 | 7,148,404 | -0.07(-0.32%) |
Mar 10, 2014 | 21.67 | 21.90 | 21.42 | 21.87 | 6,709,503 | +0.21(+0.99%) |
Mar 07, 2014 | 21.78 | 21.83 | 21.55 | 21.66 | 4,874,987 | +0.09(+0.41%) |
Mar 06, 2014 | 21.64 | 21.79 | 21.50 | 21.57 | 5,217,478 | -0.03(-0.12%) |
Mar 05, 2014 | 21.65 | 21.72 | 21.51 | 21.60 | 4,263,357 | -0.02(-0.09%) |
Mar 04, 2014 | 21.28 | 21.65 | 21.27 | 21.62 | 5,158,597 | +0.69(+3.30%) |
Mar 03, 2014 | 21.16 | 21.16 | 20.83 | 20.93 | 9,574,446 | -0.60(-2.77%) |
Feb 28, 2014 | 21.39 | 21.66 | 21.32 | 21.52 | 7,295,528 | +0.11(+0.53%) |
Feb 27, 2014 | 20.75 | 21.41 | 20.74 | 21.41 | 5,856,567 | +0.63(+3.05%) |
Feb 26, 2014 | 20.95 | 21.07 | 20.73 | 20.78 | 6,362,438 | -0.14(-0.69%) |
Feb 25, 2014 | 21.23 | 21.30 | 20.86 | 20.92 | 4,077,027 | -0.31(-1.45%) |
Feb 24, 2014 | 21.07 | 21.37 | 21.05 | 21.23 | 4,239,501 | +0.18(+0.86%) |
Feb 21, 2014 | 21.13 | 21.17 | 20.90 | 21.05 | 6,418,540 | -0.09(-0.45%) |
Feb 20, 2014 | 21.20 | 21.32 | 20.95 | 21.14 | 4,769,888 | -0.08(-0.38%) |
Feb 19, 2014 | 21.33 | 21.72 | 21.20 | 21.22 | 4,530,015 | -0.20(-0.94%) |
Feb 18, 2014 | 21.52 | 21.64 | 21.30 | 21.42 | 4,214,510 | +0.00(+0.01%) |
Feb 14, 2014 | 21.45 | 21.42 | 21.42 | 21.42 | 3,906,675 | -0.11(-0.49%) |
Feb 13, 2014 | 21.24 | 21.54 | 21.15 | 21.53 | 4,703,926 | +0.11(+0.52%) |
Feb 12, 2014 | 21.47 | 21.72 | 21.34 | 21.41 | 5,713,266 | +0.00(+0.00%) |
Feb 11, 2014 | 21.33 | 21.54 | 21.16 | 21.41 | 8,383,142 | +0.16(+0.73%) |
Feb 10, 2014 | 20.83 | 21.48 | 20.83 | 21.26 | 14,109,799 | +0.76(+3.71%) |
Feb 07, 2014 | 20.54 | 20.82 | 20.23 | 20.50 | 7,476,697 | +0.08(+0.40%) |
Feb 06, 2014 | 19.88 | 20.45 | 19.83 | 20.42 | 8,871,136 | +0.61(+3.09%) |
Feb 05, 2014 | 20.13 | 20.23 | 19.78 | 19.81 | 8,126,968 | -0.43(-2.13%) |
Feb 04, 2014 | 20.05 | 20.40 | 19.86 | 20.24 | 6,303,423 | +0.36(+1.79%) |
Feb 03, 2014 | 20.61 | 20.65 | 19.83 | 19.88 | 7,478,620 | -0.85(-4.09%) |
Jan 31, 2014 | 21.46 | 21.46 | 20.50 | 20.73 | 6,261,277 | -0.16(-0.75%) |
Jan 30, 2014 | 21.00 | 21.36 | 20.85 | 20.88 | 6,903,008 | +0.28(+1.36%) |
Jan 29, 2014 | 20.45 | 20.77 | 20.38 | 20.60 | 10,368,254 | -0.24(-1.14%) |
Jan 28, 2014 | 20.70 | 21.03 | 20.70 | 20.84 | 8,235,275 | +0.22(+1.06%) |
Jan 27, 2014 | 20.90 | 21.03 | 20.40 | 20.62 | 5,214,341 | -0.25(-1.19%) |
Jan 24, 2014 | 21.63 | 21.71 | 20.86 | 20.87 | 6,149,041 | -0.94(-4.32%) |
Jan 23, 2014 | 22.18 | 22.22 | 21.78 | 21.81 | 5,920,310 | -0.54(-2.40%) |
Jan 22, 2014 | 21.96 | 22.37 | 21.87 | 22.35 | 5,144,756 | +0.51(+2.31%) |
Jan 21, 2014 | 21.94 | 22.05 | 21.75 | 21.84 | 3,989,975 | +0.02(+0.09%) |
Jan 17, 2014 | 21.94 | 21.82 | 21.82 | 21.82 | 4,256,694 | -0.12(-0.54%) |
Jan 16, 2014 | 22.11 | 22.15 | 21.92 | 21.94 | 3,843,144 | -0.16(-0.73%) |
Jan 15, 2014 | 21.96 | 22.12 | 21.84 | 22.11 | 4,851,313 | +0.15(+0.68%) |
Jan 14, 2014 | 21.96 | 22.07 | 21.72 | 21.96 | 5,857,635 | +0.11(+0.49%) |
Jan 13, 2014 | 22.31 | 22.43 | 21.79 | 21.85 | 5,292,932 | -0.50(-2.23%) |
Jan 10, 2014 | 22.62 | 22.68 | 22.22 | 22.35 | 6,117,113 | -0.12(-0.53%) |
Jan 09, 2014 | 22.88 | 22.89 | 22.42 | 22.47 | 4,957,290 | -0.31(-1.34%) |
Jan 08, 2014 | 22.90 | 22.90 | 22.68 | 22.77 | 3,836,652 | -0.10(-0.44%) |
Jan 07, 2014 | 22.88 | 22.99 | 22.79 | 22.87 | 3,679,509 | +0.20(+0.88%) |
Jan 06, 2014 | 22.81 | 22.90 | 22.60 | 22.67 | 6,028,477 | +0.16(+0.69%) |
Jan 03, 2014 | 22.45 | 22.62 | 22.43 | 22.52 | 3,266,918 | +0.16(+0.70%) |
Jan 02, 2014 | 22.60 | 22.69 | 22.24 | 22.36 | 2,990,759 | -0.33(-1.46%) |
Dec 31, 2013 | 22.69 | 22.69 | 22.69 | 22.69 | 2,556,807 | +0.03(+0.14%) |
Dec 30, 2013 | 22.72 | 22.93 | 22.63 | 22.66 | 2,370,670 | -0.09(-0.38%) |
Dec 27, 2013 | 22.77 | 22.88 | 22.67 | 22.75 | 2,125,113 | -0.04(-0.16%) |
Dec 26, 2013 | 22.72 | 22.90 | 22.69 | 22.79 | 2,747,406 | +0.07(+0.33%) |
Dec 24, 2013 | 22.60 | 22.76 | 22.57 | 22.71 | 1,920,555 | +0.11(+0.50%) |
Dec 23, 2013 | 22.44 | 22.64 | 22.37 | 22.60 | 4,068,555 | +0.26(+1.17%) |
Dec 20, 2013 | 21.99 | 22.37 | 21.99 | 22.34 | 6,416,030 | +0.36(+1.65%) |
Dec 19, 2013 | 22.03 | 22.16 | 21.87 | 21.97 | 4,072,627 | -0.07(-0.31%) |
Dec 18, 2013 | 21.54 | 22.05 | 21.16 | 22.04 | 7,771,900 | +0.55(+2.58%) |
Dec 17, 2013 | 21.86 | 21.96 | 21.48 | 21.49 | 6,792,411 | -0.37(-1.71%) |
Dec 16, 2013 | 21.71 | 21.97 | 21.68 | 21.86 | 4,479,776 | +0.31(+1.42%) |
Dec 13, 2013 | 21.58 | 21.71 | 21.44 | 21.56 | 4,727,460 | +0.12(+0.55%) |
Dec 12, 2013 | 21.63 | 21.68 | 21.37 | 21.44 | 4,951,076 | -0.16(-0.72%) |
Dec 11, 2013 | 22.12 | 22.13 | 21.55 | 21.59 | 6,064,955 | -0.46(-2.09%) |
Dec 10, 2013 | 22.14 | 22.23 | 21.96 | 22.06 | 3,906,065 | -0.18(-0.81%) |
Dec 09, 2013 | 22.16 | 22.35 | 22.03 | 22.24 | 4,303,852 | +0.13(+0.59%) |
Dec 06, 2013 | 21.78 | 22.26 | 21.78 | 22.11 | 7,223,877 | +0.67(+3.11%) |
Dec 05, 2013 | 21.59 | 21.73 | 21.41 | 21.44 | 7,001,534 | -0.33(-1.52%) |
Dec 04, 2013 | 21.65 | 21.95 | 21.54 | 21.77 | 7,185,006 | -0.04(-0.20%) |
Dec 03, 2013 | 21.76 | 21.83 | 21.66 | 21.81 | 6,192,037 | -0.09(-0.43%) |
Dec 02, 2013 | 21.73 | 22.12 | 21.70 | 21.91 | 6,140,770 | +0.18(+0.83%) |
Nov 29, 2013 | 21.88 | 21.98 | 21.69 | 21.73 | 2,517,951 | -0.11(-0.51%) |
Nov 27, 2013 | 21.56 | 21.96 | 21.50 | 21.84 | 6,841,186 | +0.32(+1.48%) |
Nov 26, 2013 | 21.43 | 21.60 | 21.33 | 21.52 | 6,818,651 | +0.16(+0.76%) |
Nov 25, 2013 | 21.21 | 21.44 | 21.07 | 21.36 | 4,783,810 | +0.22(+1.06%) |
Nov 22, 2013 | 21.10 | 21.23 | 20.91 | 21.13 | 5,247,354 | +0.07(+0.36%) |
Nov 21, 2013 | 20.91 | 21.11 | 20.80 | 21.06 | 5,075,314 | +0.19(+0.90%) |
Nov 20, 2013 | 21.04 | 21.16 | 20.81 | 20.87 | 5,668,041 | -0.07(-0.36%) |
Nov 19, 2013 | 21.03 | 21.10 | 20.86 | 20.95 | 6,271,644 | -0.07(-0.33%) |
Nov 18, 2013 | 21.10 | 21.23 | 20.95 | 21.01 | 4,211,102 | -0.08(-0.38%) |
Nov 15, 2013 | 21.05 | 21.24 | 20.96 | 21.10 | 4,622,689 | -0.00(-0.01%) |
Nov 14, 2013 | 21.17 | 21.25 | 20.91 | 21.10 | 7,458,792 | +0.53(+2.59%) |
Nov 12, 2013 | 20.78 | 20.86 | 20.47 | 20.57 | 5,688,899 | -0.22(-1.07%) |
Nov 11, 2013 | 20.84 | 20.99 | 20.64 | 20.79 | 4,109,139 | +0.15(+0.75%) |
Nov 08, 2013 | 19.97 | 20.63 | 19.97 | 20.63 | 6,660,132 | +0.59(+2.93%) |
Nov 07, 2013 | 20.55 | 20.63 | 20.03 | 20.05 | 7,336,685 | -0.43(-2.09%) |
Nov 06, 2013 | 20.47 | 20.67 | 20.28 | 20.47 | 5,303,219 | +0.09(+0.46%) |
Nov 05, 2013 | 20.59 | 20.65 | 20.27 | 20.38 | 7,510,021 | -0.28(-1.35%) |
Nov 04, 2013 | 21.07 | 21.07 | 20.64 | 20.66 | 7,308,251 | -0.30(-1.42%) |
Nov 01, 2013 | 21.00 | 21.15 | 20.86 | 20.96 | 6,614,439 | +0.06(+0.27%) |
Oct 31, 2013 | 20.84 | 21.21 | 20.63 | 20.90 | 14,208,643 | +0.52(+2.55%) |
Oct 30, 2013 | 20.73 | 20.76 | 20.33 | 20.38 | 5,322,563 | -0.28(-1.35%) |
Oct 29, 2013 | 20.31 | 20.67 | 20.30 | 20.66 | 7,544,691 | +0.38(+1.86%) |
Oct 28, 2013 | 20.31 | 20.35 | 20.08 | 20.28 | 4,254,778 | -0.07(-0.37%) |
Oct 25, 2013 | 20.27 | 20.39 | 20.20 | 20.36 | 4,145,486 | +0.14(+0.67%) |
Oct 24, 2013 | 20.18 | 20.24 | 20.07 | 20.22 | 5,594,360 | +0.12(+0.59%) |
Oct 23, 2013 | 20.08 | 20.15 | 19.89 | 20.10 | 6,080,670 | -0.02(-0.12%) |
Oct 22, 2013 | 20.28 | 20.33 | 19.97 | 20.13 | 6,655,600 | -0.02(-0.09%) |
Oct 21, 2013 | 20.37 | 20.39 | 20.13 | 20.15 | 4,962,059 | -0.15(-0.73%) |
Oct 18, 2013 | 20.21 | 20.39 | 20.10 | 20.29 | 9,293,709 | +0.19(+0.96%) |
Oct 17, 2013 | 19.74 | 20.30 | 19.74 | 20.10 | 15,099,941 | +0.24(+1.22%) |
Oct 16, 2013 | 19.93 | 20.02 | 19.51 | 19.86 | 24,864,642 | -0.22(-1.08%) |
Oct 15, 2013 | 21.39 | 21.45 | 19.87 | 20.08 | 35,552,128 | -1.38(-6.44%) |
Oct 14, 2013 | 21.06 | 21.51 | 21.01 | 21.46 | 4,957,665 | +0.19(+0.87%) |
Oct 11, 2013 | 20.99 | 21.45 | 20.92 | 21.27 | 6,054,763 | +0.27(+1.27%) |
Oct 10, 2013 | 20.39 | 21.01 | 20.39 | 21.01 | 10,028,719 | +1.09(+5.47%) |
Oct 09, 2013 | 19.63 | 20.04 | 19.53 | 19.92 | 6,827,415 | +0.41(+2.10%) |
Oct 08, 2013 | 19.83 | 19.99 | 19.51 | 19.51 | 5,757,071 | -0.26(-1.32%) |
Oct 07, 2013 | 19.86 | 20.00 | 19.77 | 19.77 | 3,104,900 | -0.28(-1.42%) |
Oct 04, 2013 | 19.84 | 20.10 | 19.82 | 20.05 | 2,432,637 | +0.21(+1.06%) |
Oct 03, 2013 | 20.00 | 20.03 | 19.59 | 19.84 | 4,801,590 | -0.20(-0.99%) |
Oct 02, 2013 | 19.77 | 20.04 | 19.69 | 20.04 | 5,055,539 | +0.09(+0.43%) |
Oct 01, 2013 | 19.82 | 20.02 | 19.67 | 19.95 | 5,501,973 | +0.08(+0.41%) |
Sep 27, 2013 | 19.80 | 19.90 | 19.68 | 19.87 | 4,025,916 | -0.09(-0.43%) |
Sep 26, 2013 | 19.83 | 19.97 | 19.77 | 19.96 | 3,533,539 | +0.11(+0.53%) |
Sep 25, 2013 | 19.94 | 20.04 | 19.82 | 19.85 | 2,481,312 | -0.09(-0.43%) |
Sep 24, 2013 | 20.11 | 20.15 | 19.92 | 19.94 | 3,639,905 | -0.17(-0.86%) |
Sep 23, 2013 | 20.06 | 20.18 | 19.92 | 20.11 | 5,785,300 | -0.09(-0.46%) |
Sep 20, 2013 | 20.25 | 20.37 | 20.13 | 20.21 | 8,238,972 | +0.00(+0.00%) |
Sep 19, 2013 | 20.32 | 20.45 | 20.16 | 20.21 | 7,536,568 | +0.05(+0.25%) |
Sep 18, 2013 | 19.61 | 20.27 | 19.50 | 20.16 | 7,804,666 | +0.54(+2.78%) |
Sep 17, 2013 | 19.60 | 19.71 | 19.50 | 19.61 | 2,710,928 | +0.04(+0.19%) |
Sep 16, 2013 | 19.62 | 19.71 | 19.46 | 19.58 | 6,671,265 | +0.34(+1.77%) |
Sep 13, 2013 | 19.22 | 19.53 | 19.06 | 19.23 | 3,860,932 | +0.01(+0.03%) |
Sep 12, 2013 | 19.35 | 19.48 | 19.18 | 19.23 | 5,486,951 | -0.11(-0.58%) |
Sep 11, 2013 | 19.40 | 19.53 | 19.26 | 19.34 | 3,471,370 | -0.09(-0.45%) |
Sep 10, 2013 | 19.32 | 19.61 | 19.32 | 19.43 | 4,611,691 | +0.33(+1.75%) |
Sep 09, 2013 | 18.95 | 19.18 | 18.95 | 19.09 | 4,689,959 | +0.24(+1.25%) |
Sep 06, 2013 | 19.10 | 19.21 | 18.63 | 18.86 | 7,874,105 | -0.19(-1.01%) |
Sep 05, 2013 | 19.27 | 19.41 | 19.02 | 19.05 | 4,622,127 | -0.14(-0.74%) |
Sep 04, 2013 | 18.94 | 19.34 | 18.89 | 19.19 | 4,774,883 | +0.25(+1.31%) |
Sep 03, 2013 | 19.15 | 19.31 | 18.78 | 18.94 | 4,064,931 | +0.14(+0.76%) |
Aug 30, 2013 | 19.15 | 19.17 | 18.72 | 18.80 | 3,903,349 | -0.31(-1.62%) |
Aug 29, 2013 | 18.81 | 19.27 | 18.76 | 19.11 | 3,701,897 | +0.23(+1.21%) |
Aug 28, 2013 | 18.73 | 19.02 | 18.66 | 18.88 | 5,253,146 | +0.11(+0.56%) |
Aug 27, 2013 | 19.03 | 19.07 | 18.72 | 18.78 | 5,543,586 | -0.56(-2.91%) |
Aug 26, 2013 | 19.56 | 19.65 | 19.33 | 19.34 | 3,650,447 | -0.21(-1.08%) |
Aug 23, 2013 | 19.59 | 19.67 | 19.48 | 19.55 | 2,449,778 | -0.02(-0.10%) |
Aug 22, 2013 | 19.30 | 19.65 | 19.30 | 19.57 | 2,840,030 | +0.32(+1.64%) |
Aug 21, 2013 | 19.38 | 19.49 | 19.07 | 19.25 | 4,450,293 | -0.23(-1.18%) |
Aug 20, 2013 | 19.32 | 19.55 | 19.15 | 19.48 | 5,765,077 | +0.16(+0.83%) |
Aug 19, 2013 | 19.63 | 19.75 | 19.32 | 19.32 | 4,458,115 | -0.38(-1.93%) |
Aug 16, 2013 | 19.71 | 19.94 | 19.67 | 19.70 | 5,910,562 | -0.04(-0.22%) |
Aug 15, 2013 | 19.94 | 19.99 | 19.65 | 19.75 | 4,416,456 | -0.47(-2.34%) |
Aug 14, 2013 | 20.36 | 20.51 | 20.21 | 20.22 | 3,394,128 | -0.15(-0.72%) |
Aug 13, 2013 | 19.92 | 20.49 | 19.92 | 20.37 | 6,693,941 | +0.50(+2.54%) |
Aug 12, 2013 | 19.84 | 20.00 | 19.73 | 19.86 | 5,284,594 | -0.17(-0.83%) |
Aug 09, 2013 | 19.97 | 20.14 | 19.84 | 20.03 | 4,253,362 | -0.02(-0.09%) |
Aug 08, 2013 | 20.23 | 20.29 | 19.92 | 20.05 | 3,496,852 | -0.04(-0.21%) |
Aug 07, 2013 | 20.16 | 20.18 | 19.92 | 20.09 | 4,283,395 | -0.21(-1.03%) |
Aug 06, 2013 | 20.38 | 20.45 | 20.17 | 20.30 | 4,514,134 | -0.07(-0.33%) |
Aug 05, 2013 | 20.31 | 20.45 | 20.21 | 20.37 | 3,218,899 | +0.01(+0.06%) |
Aug 02, 2013 | 20.32 | 20.42 | 20.18 | 20.35 | 5,203,801 | +0.04(+0.18%) |
Aug 01, 2013 | 20.03 | 20.37 | 19.96 | 20.32 | 9,199,830 | +0.52(+2.64%) |
Jul 31, 2013 | 19.82 | 20.12 | 19.68 | 19.79 | 10,908,302 | -0.03(-0.15%) |
Jul 30, 2013 | 19.96 | 20.05 | 19.81 | 19.83 | 6,741,314 | +0.01(+0.03%) |
Jul 29, 2013 | 20.05 | 20.15 | 19.82 | 19.82 | 4,228,663 | -0.38(-1.89%) |
Jul 26, 2013 | 20.08 | 20.23 | 19.93 | 20.20 | 4,786,082 | +0.03(+0.15%) |
Jul 25, 2013 | 20.01 | 20.26 | 19.95 | 20.17 | 3,837,359 | +0.07(+0.34%) |
Jul 24, 2013 | 20.28 | 20.34 | 19.98 | 20.10 | 6,081,319 | -0.18(-0.88%) |
Jul 23, 2013 | 20.34 | 20.44 | 20.22 | 20.28 | 4,973,168 | -0.01(-0.06%) |
Jul 22, 2013 | 20.06 | 20.38 | 19.98 | 20.29 | 5,161,105 | +0.31(+1.57%) |
Jul 19, 2013 | 19.87 | 20.04 | 19.63 | 19.98 | 7,083,960 | -0.02(-0.09%) |
Jul 18, 2013 | 19.68 | 20.13 | 19.63 | 20.00 | 6,939,252 | +0.42(+2.17%) |
Jul 17, 2013 | 19.73 | 19.77 | 19.52 | 19.57 | 3,560,666 | -0.07(-0.34%) |
Jul 16, 2013 | 19.81 | 19.83 | 19.44 | 19.64 | 5,673,075 | -0.12(-0.59%) |
Jul 15, 2013 | 19.60 | 19.80 | 19.43 | 19.76 | 6,170,269 | +0.23(+1.20%) |
Jul 12, 2013 | 19.75 | 19.84 | 19.39 | 19.52 | 10,125,708 | -0.20(-1.00%) |
Jul 11, 2013 | 19.60 | 19.79 | 19.59 | 19.72 | 7,049,834 | +0.45(+2.33%) |
Jul 10, 2013 | 19.70 | 19.71 | 19.25 | 19.27 | 9,392,502 | -0.44(-2.22%) |
Jul 09, 2013 | 19.83 | 19.75 | 19.46 | 19.71 | 5,026,268 | +0.07(+0.38%) |
Jul 08, 2013 | 19.75 | 19.78 | 19.57 | 19.63 | 3,610,096 | +0.01(+0.03%) |
Jul 05, 2013 | 19.59 | 19.64 | 19.32 | 19.63 | 2,677,919 | +0.29(+1.49%) |
Jul 03, 2013 | 19.23 | 19.48 | 19.17 | 19.34 | 2,386,232 | -0.02(-0.13%) |
Jul 02, 2013 | 19.51 | 19.65 | 19.20 | 19.36 | 5,584,633 | -0.16(-0.82%) |
Jul 01, 2013 | 19.76 | 19.84 | 19.52 | 19.52 | 5,520,935 | -0.03(-0.16%) |
Jun 28, 2013 | 19.92 | 20.02 | 19.45 | 19.55 | 9,539,412 | -0.07(-0.38%) |
Jun 26, 2013 | 19.63 | 19.75 | 19.47 | 19.63 | 7,535,063 | +0.26(+1.33%) |
Jun 25, 2013 | 19.55 | 19.62 | 19.23 | 19.37 | 11,084,445 | +0.12(+0.64%) |
Jun 24, 2013 | 19.83 | 19.83 | 19.12 | 19.25 | 9,708,949 | -0.93(-4.60%) |
Jun 21, 2013 | 20.38 | 20.56 | 20.04 | 20.18 | 9,992,354 | +0.01(+0.03%) |
Jun 20, 2013 | 20.64 | 20.65 | 20.10 | 20.17 | 6,288,102 | -0.74(-3.56%) |
Jun 19, 2013 | 21.26 | 21.30 | 20.91 | 20.91 | 5,730,779 | -0.33(-1.53%) |
Jun 18, 2013 | 21.18 | 21.31 | 21.10 | 21.24 | 3,549,430 | +0.12(+0.55%) |
Jun 17, 2013 | 20.88 | 21.22 | 20.84 | 21.12 | 4,327,737 | +0.51(+2.48%) |
Jun 14, 2013 | 20.83 | 20.96 | 20.53 | 20.61 | 5,136,808 | -0.30(-1.44%) |
Jun 13, 2013 | 20.36 | 20.94 | 20.29 | 20.91 | 4,660,561 | +0.52(+2.56%) |
Jun 12, 2013 | 20.88 | 20.90 | 20.34 | 20.39 | 3,694,328 | -0.28(-1.37%) |
Jun 11, 2013 | 20.77 | 21.02 | 20.52 | 20.67 | 4,912,456 | -0.39(-1.87%) |
Jun 10, 2013 | 21.27 | 21.28 | 20.85 | 21.07 | 6,094,149 | -0.11(-0.52%) |
Jun 07, 2013 | 20.53 | 21.21 | 20.48 | 21.18 | 9,238,880 | +0.80(+3.92%) |
Jun 06, 2013 | 20.03 | 20.38 | 19.91 | 20.38 | 7,991,855 | +0.34(+1.72%) |
Jun 05, 2013 | 20.43 | 20.47 | 19.89 | 20.03 | 6,965,832 | -0.44(-2.16%) |
Jun 04, 2013 | 20.61 | 21.00 | 20.40 | 20.48 | 8,234,397 | -0.10(-0.48%) |