Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 31.48 | 31.97 | 28.83 | 29.48 | 5,985,537 | +1.48(+5.28%) |
Apr 29, 2014 | 27.94 | 28.22 | 27.81 | 28.00 | 1,904,778 | +0.18(+0.65%) |
Apr 28, 2014 | 28.00 | 28.27 | 27.63 | 27.82 | 1,838,489 | -0.12(-0.43%) |
Apr 25, 2014 | 28.37 | 28.42 | 27.82 | 27.94 | 3,334,910 | -0.52(-1.84%) |
Apr 24, 2014 | 28.65 | 28.67 | 28.33 | 28.47 | 2,744,982 | -0.08(-0.27%) |
Apr 23, 2014 | 28.46 | 28.67 | 28.19 | 28.55 | 2,133,422 | +0.10(+0.36%) |
Apr 22, 2014 | 28.04 | 28.59 | 27.95 | 28.44 | 1,559,931 | +0.39(+1.38%) |
Apr 21, 2014 | 27.75 | 28.12 | 27.51 | 28.06 | 1,493,968 | +0.33(+1.18%) |
Apr 17, 2014 | 27.62 | 27.73 | 27.73 | 27.73 | 1,614,028 | +0.10(+0.37%) |
Apr 16, 2014 | 27.59 | 27.81 | 27.39 | 27.63 | 2,050,904 | +0.37(+1.36%) |
Apr 15, 2014 | 26.74 | 27.31 | 26.17 | 27.26 | 3,583,341 | +0.88(+3.36%) |
Apr 14, 2014 | 26.38 | 26.53 | 26.12 | 26.37 | 2,478,462 | +0.28(+1.09%) |
Apr 11, 2014 | 26.67 | 26.72 | 26.03 | 26.09 | 2,315,624 | -0.82(-3.07%) |
Apr 10, 2014 | 27.64 | 27.73 | 26.78 | 26.91 | 2,010,658 | -0.82(-2.94%) |
Apr 09, 2014 | 27.20 | 27.74 | 26.92 | 27.73 | 1,879,087 | +0.58(+2.12%) |
Apr 08, 2014 | 27.14 | 27.48 | 26.84 | 27.15 | 1,771,342 | -0.12(-0.44%) |
Apr 07, 2014 | 27.65 | 27.88 | 27.08 | 27.27 | 2,292,807 | -0.55(-1.98%) |
Apr 04, 2014 | 28.72 | 28.90 | 27.68 | 27.82 | 2,002,703 | -0.66(-2.32%) |
Apr 03, 2014 | 28.76 | 28.90 | 28.17 | 28.49 | 2,213,878 | -0.26(-0.90%) |
Apr 02, 2014 | 28.30 | 28.82 | 28.11 | 28.74 | 2,597,090 | +0.41(+1.46%) |
Apr 01, 2014 | 28.42 | 28.55 | 27.85 | 28.33 | 2,019,374 | +0.09(+0.30%) |
Mar 31, 2014 | 27.33 | 28.40 | 27.33 | 28.24 | 2,636,691 | +1.15(+4.25%) |
Mar 28, 2014 | 27.02 | 27.30 | 26.91 | 27.09 | 930,618 | +0.14(+0.51%) |
Mar 27, 2014 | 26.81 | 26.99 | 26.48 | 26.96 | 1,422,421 | +0.10(+0.38%) |
Mar 26, 2014 | 27.60 | 27.67 | 26.85 | 26.85 | 1,463,648 | -0.62(-2.25%) |
Mar 25, 2014 | 27.37 | 27.52 | 26.93 | 27.47 | 1,863,057 | +0.15(+0.53%) |
Mar 24, 2014 | 27.72 | 28.03 | 27.05 | 27.33 | 1,259,203 | -0.37(-1.33%) |
Mar 21, 2014 | 28.02 | 28.09 | 27.59 | 27.69 | 1,866,486 | -0.15(-0.56%) |
Mar 20, 2014 | 27.51 | 27.85 | 27.50 | 27.85 | 1,060,811 | +0.21(+0.78%) |
Mar 19, 2014 | 28.24 | 28.25 | 27.42 | 27.63 | 1,326,780 | -0.56(-1.98%) |
Mar 18, 2014 | 27.99 | 28.29 | 27.92 | 28.19 | 774,171 | +0.21(+0.77%) |
Mar 17, 2014 | 27.79 | 28.15 | 27.57 | 27.98 | 1,328,393 | +0.40(+1.46%) |
Mar 14, 2014 | 27.75 | 28.10 | 27.39 | 27.57 | 2,428,490 | -0.25(-0.90%) |
Mar 13, 2014 | 28.27 | 28.56 | 27.68 | 27.82 | 2,446,663 | -0.34(-1.19%) |
Mar 12, 2014 | 28.28 | 28.63 | 28.10 | 28.16 | 1,792,263 | -0.30(-1.06%) |
Mar 11, 2014 | 28.66 | 28.81 | 28.26 | 28.46 | 1,929,506 | -0.13(-0.45%) |
Mar 10, 2014 | 28.78 | 28.79 | 28.28 | 28.59 | 2,063,258 | -0.21(-0.75%) |
Mar 07, 2014 | 29.48 | 29.63 | 28.67 | 28.80 | 3,310,689 | -0.92(-3.09%) |
Mar 06, 2014 | 29.77 | 29.95 | 29.55 | 29.72 | 1,111,678 | +0.12(+0.41%) |
Mar 05, 2014 | 29.76 | 29.83 | 29.47 | 29.60 | 1,755,632 | -0.06(-0.20%) |
Mar 04, 2014 | 29.36 | 29.79 | 29.28 | 29.66 | 2,104,519 | +0.74(+2.55%) |
Mar 03, 2014 | 28.79 | 29.18 | 28.64 | 28.93 | 1,678,181 | -0.21(-0.73%) |
Feb 28, 2014 | 28.68 | 29.59 | 28.64 | 29.14 | 2,818,104 | +0.50(+1.73%) |
Feb 27, 2014 | 28.47 | 28.78 | 28.36 | 28.64 | 1,877,046 | +0.12(+0.42%) |
Feb 26, 2014 | 28.82 | 29.02 | 28.36 | 28.52 | 2,751,769 | -0.26(-0.89%) |
Feb 25, 2014 | 28.08 | 28.95 | 28.08 | 28.78 | 2,866,925 | +0.67(+2.38%) |
Feb 24, 2014 | 28.04 | 28.50 | 27.99 | 28.11 | 2,287,753 | +0.05(+0.18%) |
Feb 21, 2014 | 28.08 | 28.34 | 27.84 | 28.06 | 1,806,009 | +0.05(+0.18%) |
Feb 20, 2014 | 27.77 | 28.07 | 27.33 | 28.01 | 1,918,613 | +0.27(+0.99%) |
Feb 19, 2014 | 27.82 | 28.26 | 27.68 | 27.74 | 1,659,459 | -0.21(-0.77%) |
Feb 18, 2014 | 27.63 | 28.04 | 27.62 | 27.95 | 1,611,661 | +0.33(+1.18%) |
Feb 14, 2014 | 27.71 | 27.62 | 27.62 | 27.62 | 1,315,453 | -0.12(-0.43%) |
Feb 13, 2014 | 27.21 | 27.78 | 27.16 | 27.74 | 1,832,706 | +0.37(+1.34%) |
Feb 12, 2014 | 28.09 | 28.21 | 27.23 | 27.38 | 3,346,497 | -0.65(-2.32%) |
Feb 11, 2014 | 27.47 | 28.22 | 27.27 | 28.03 | 1,938,847 | +0.58(+2.12%) |
Feb 10, 2014 | 26.84 | 27.54 | 26.67 | 27.45 | 2,706,139 | +0.52(+1.94%) |
Feb 07, 2014 | 25.77 | 26.99 | 25.71 | 26.92 | 3,449,756 | +1.36(+5.32%) |
Feb 06, 2014 | 25.60 | 26.37 | 24.12 | 25.56 | 5,625,834 | -0.88(-3.33%) |
Feb 05, 2014 | 26.00 | 26.56 | 25.65 | 26.44 | 2,698,897 | +0.41(+1.58%) |
Feb 04, 2014 | 25.97 | 26.29 | 25.81 | 26.03 | 1,854,962 | +0.33(+1.27%) |
Feb 03, 2014 | 26.69 | 26.82 | 25.64 | 25.71 | 1,932,290 | -0.99(-3.72%) |
Jan 31, 2014 | 26.47 | 26.95 | 26.33 | 26.70 | 1,501,947 | -0.17(-0.64%) |
Jan 30, 2014 | 26.89 | 26.99 | 26.73 | 26.87 | 1,602,075 | +0.28(+1.06%) |
Jan 29, 2014 | 26.31 | 27.03 | 25.99 | 26.59 | 2,548,993 | +0.04(+0.16%) |
Jan 28, 2014 | 26.71 | 26.87 | 26.46 | 26.55 | 2,113,221 | -0.08(-0.29%) |
Jan 27, 2014 | 26.79 | 26.99 | 26.29 | 26.62 | 2,281,190 | +0.03(+0.10%) |
Jan 24, 2014 | 27.35 | 27.38 | 26.56 | 26.60 | 2,239,535 | -0.87(-3.18%) |
Jan 23, 2014 | 28.03 | 28.10 | 27.33 | 27.47 | 2,313,007 | -0.80(-2.85%) |
Jan 22, 2014 | 28.32 | 28.35 | 28.04 | 28.28 | 1,303,458 | +0.05(+0.18%) |
Jan 21, 2014 | 28.42 | 28.46 | 28.00 | 28.22 | 1,297,916 | -0.08(-0.27%) |
Jan 17, 2014 | 28.83 | 28.30 | 28.30 | 28.30 | 1,269,311 | -0.53(-1.84%) |
Jan 16, 2014 | 28.70 | 28.89 | 28.56 | 28.83 | 1,185,237 | +0.06(+0.21%) |
Jan 15, 2014 | 28.87 | 29.13 | 28.63 | 28.77 | 1,471,981 | -0.09(-0.33%) |
Jan 14, 2014 | 28.56 | 28.92 | 28.43 | 28.87 | 1,650,901 | +0.39(+1.35%) |
Jan 13, 2014 | 28.97 | 29.13 | 28.34 | 28.48 | 1,365,186 | -0.64(-2.20%) |
Jan 10, 2014 | 29.07 | 29.14 | 28.82 | 29.12 | 1,299,056 | +0.23(+0.80%) |
Jan 09, 2014 | 29.16 | 29.36 | 28.80 | 28.89 | 1,826,849 | -0.26(-0.88%) |
Jan 08, 2014 | 29.04 | 29.23 | 28.80 | 29.15 | 1,587,085 | +0.10(+0.35%) |
Jan 07, 2014 | 28.83 | 29.33 | 28.81 | 29.05 | 957,553 | +0.25(+0.86%) |
Jan 06, 2014 | 29.03 | 29.22 | 28.71 | 28.80 | 1,751,818 | -0.03(-0.09%) |
Jan 03, 2014 | 28.85 | 28.99 | 28.68 | 28.82 | 1,105,195 | -0.05(-0.18%) |
Jan 02, 2014 | 29.12 | 29.14 | 28.64 | 28.87 | 1,298,120 | -0.27(-0.94%) |
Dec 31, 2013 | 29.34 | 29.15 | 29.15 | 29.15 | 912,909 | -0.07(-0.23%) |
Dec 30, 2013 | 28.89 | 29.42 | 28.81 | 29.22 | 997,535 | +0.27(+0.92%) |
Dec 27, 2013 | 29.22 | 29.22 | 28.81 | 28.95 | 645,042 | -0.12(-0.41%) |
Dec 26, 2013 | 29.11 | 29.20 | 28.78 | 29.07 | 1,295,673 | -0.03(-0.09%) |
Dec 24, 2013 | 28.42 | 29.11 | 28.42 | 29.10 | 1,006,630 | +0.77(+2.72%) |
Dec 23, 2013 | 28.36 | 28.39 | 28.15 | 28.33 | 1,128,954 | +0.12(+0.42%) |
Dec 20, 2013 | 28.07 | 28.37 | 27.85 | 28.21 | 2,243,002 | +0.34(+1.23%) |
Dec 19, 2013 | 27.68 | 27.96 | 27.57 | 27.86 | 1,249,399 | +0.15(+0.52%) |
Dec 18, 2013 | 27.18 | 27.81 | 26.86 | 27.72 | 2,084,335 | +0.56(+2.05%) |
Dec 17, 2013 | 27.26 | 27.42 | 27.01 | 27.16 | 1,586,912 | -0.21(-0.78%) |
Dec 16, 2013 | 27.49 | 27.65 | 27.17 | 27.38 | 2,103,595 | +0.11(+0.41%) |
Dec 13, 2013 | 27.15 | 27.60 | 27.08 | 27.27 | 2,021,897 | +0.26(+0.95%) |
Dec 12, 2013 | 26.87 | 27.14 | 26.78 | 27.01 | 1,305,080 | +0.14(+0.51%) |
Dec 11, 2013 | 27.72 | 27.86 | 26.79 | 26.87 | 2,092,673 | -0.97(-3.47%) |
Dec 10, 2013 | 27.43 | 28.07 | 27.32 | 27.84 | 1,780,266 | +0.33(+1.21%) |
Dec 09, 2013 | 27.84 | 27.95 | 27.39 | 27.50 | 1,145,154 | -0.33(-1.20%) |
Dec 06, 2013 | 27.22 | 27.93 | 27.09 | 27.84 | 1,750,295 | +0.91(+3.37%) |
Dec 05, 2013 | 27.22 | 27.36 | 26.84 | 26.93 | 1,615,931 | -0.40(-1.47%) |
Dec 04, 2013 | 27.02 | 27.42 | 26.88 | 27.33 | 1,616,392 | +0.13(+0.47%) |
Dec 03, 2013 | 27.15 | 27.54 | 27.00 | 27.21 | 1,499,557 | +0.09(+0.31%) |
Dec 02, 2013 | 27.42 | 27.51 | 27.05 | 27.12 | 1,885,569 | -0.26(-0.93%) |
Nov 29, 2013 | 27.51 | 27.62 | 27.27 | 27.38 | 605,234 | -0.20(-0.71%) |
Nov 27, 2013 | 27.66 | 27.68 | 27.40 | 27.57 | 1,151,377 | +0.05(+0.19%) |
Nov 26, 2013 | 27.38 | 27.62 | 27.32 | 27.52 | 1,510,849 | +0.09(+0.34%) |
Nov 25, 2013 | 27.21 | 27.67 | 27.16 | 27.43 | 1,547,976 | +0.33(+1.23%) |
Nov 22, 2013 | 27.32 | 27.39 | 27.03 | 27.09 | 1,468,537 | -0.28(-1.03%) |
Nov 21, 2013 | 26.34 | 27.50 | 26.34 | 27.38 | 2,160,040 | +1.11(+4.22%) |
Nov 20, 2013 | 26.80 | 26.88 | 26.23 | 26.27 | 1,545,044 | -0.54(-2.00%) |
Nov 19, 2013 | 26.96 | 27.18 | 26.66 | 26.80 | 1,278,371 | -0.21(-0.79%) |
Nov 18, 2013 | 27.09 | 27.27 | 26.90 | 27.02 | 1,825,346 | -0.03(-0.13%) |
Nov 15, 2013 | 26.38 | 27.25 | 26.31 | 27.05 | 1,959,707 | +0.66(+2.49%) |
Nov 14, 2013 | 26.35 | 26.51 | 26.09 | 26.40 | 1,002,235 | +0.13(+0.49%) |
Nov 13, 2013 | 26.07 | 26.45 | 25.96 | 26.27 | 1,511,053 | -0.08(-0.29%) |
Nov 12, 2013 | 26.43 | 26.56 | 26.17 | 26.34 | 1,146,576 | -0.17(-0.64%) |
Nov 11, 2013 | 26.28 | 26.56 | 26.23 | 26.51 | 1,571,352 | +0.24(+0.91%) |
Nov 08, 2013 | 26.05 | 26.37 | 26.03 | 26.28 | 2,433,270 | +0.27(+1.05%) |
Nov 07, 2013 | 26.67 | 26.78 | 25.98 | 26.00 | 2,160,266 | -0.51(-1.93%) |
Nov 06, 2013 | 26.68 | 26.81 | 26.34 | 26.51 | 1,397,627 | -0.01(-0.03%) |
Nov 05, 2013 | 26.87 | 26.91 | 26.46 | 26.52 | 1,793,826 | -0.38(-1.39%) |
Nov 04, 2013 | 26.63 | 26.98 | 26.42 | 26.90 | 2,261,799 | +0.29(+1.09%) |
Nov 01, 2013 | 25.86 | 26.69 | 25.86 | 26.61 | 4,129,272 | +0.88(+3.41%) |
Oct 31, 2013 | 25.50 | 26.10 | 25.50 | 25.73 | 4,248,846 | -0.14(-0.56%) |
Oct 30, 2013 | 25.50 | 26.68 | 25.15 | 25.88 | 5,725,889 | +1.56(+6.42%) |
Oct 29, 2013 | 23.99 | 24.50 | 23.97 | 24.32 | 2,494,594 | +0.38(+1.57%) |
Oct 28, 2013 | 24.18 | 24.19 | 23.79 | 23.94 | 1,431,686 | -0.21(-0.88%) |
Oct 25, 2013 | 24.25 | 24.38 | 24.08 | 24.15 | 1,184,266 | -0.10(-0.42%) |
Oct 24, 2013 | 23.99 | 24.28 | 23.85 | 24.26 | 1,469,792 | +0.35(+1.46%) |
Oct 23, 2013 | 24.09 | 24.14 | 23.70 | 23.91 | 1,397,291 | -0.31(-1.27%) |
Oct 22, 2013 | 23.91 | 24.37 | 23.84 | 24.21 | 1,179,046 | +0.39(+1.65%) |
Oct 21, 2013 | 23.80 | 23.96 | 23.65 | 23.82 | 885,274 | +0.01(+0.04%) |
Oct 18, 2013 | 23.84 | 23.86 | 23.58 | 23.81 | 1,525,718 | +0.04(+0.18%) |
Oct 17, 2013 | 23.04 | 23.82 | 23.04 | 23.77 | 2,121,405 | +0.67(+2.92%) |
Oct 16, 2013 | 23.38 | 23.41 | 23.04 | 23.10 | 2,070,766 | -0.06(-0.26%) |
Oct 15, 2013 | 23.20 | 23.25 | 22.95 | 23.16 | 2,124,662 | -0.14(-0.59%) |
Oct 14, 2013 | 23.16 | 23.35 | 23.10 | 23.29 | 1,443,447 | -0.10(-0.44%) |
Oct 11, 2013 | 23.12 | 23.53 | 23.08 | 23.39 | 1,346,599 | +0.04(+0.18%) |
Oct 10, 2013 | 23.04 | 23.39 | 23.04 | 23.35 | 1,702,449 | +0.68(+3.01%) |
Oct 09, 2013 | 22.80 | 22.85 | 22.28 | 22.67 | 2,214,170 | -0.11(-0.49%) |
Oct 08, 2013 | 22.55 | 23.42 | 22.49 | 22.78 | 3,480,261 | +0.14(+0.60%) |
Oct 07, 2013 | 22.75 | 22.99 | 22.59 | 22.64 | 1,598,067 | -0.43(-1.88%) |
Oct 04, 2013 | 22.91 | 23.21 | 22.70 | 23.08 | 1,287,101 | +0.22(+0.97%) |
Oct 03, 2013 | 23.04 | 23.09 | 22.54 | 22.86 | 3,276,899 | -0.26(-1.14%) |
Oct 02, 2013 | 23.19 | 23.39 | 23.01 | 23.12 | 2,241,871 | -0.31(-1.31%) |
Oct 01, 2013 | 23.14 | 23.43 | 23.14 | 23.43 | 1,940,267 | +0.25(+1.07%) |
Sep 30, 2013 | 23.01 | 23.47 | 22.90 | 23.18 | 3,015,857 | -0.26(-1.09%) |
Sep 27, 2013 | 23.48 | 23.62 | 23.36 | 23.44 | 3,015,579 | -0.11(-0.47%) |
Sep 26, 2013 | 23.16 | 23.60 | 23.16 | 23.55 | 2,026,369 | +0.40(+1.73%) |
Sep 25, 2013 | 23.11 | 23.39 | 22.95 | 23.15 | 2,080,767 | -0.09(-0.37%) |
Sep 24, 2013 | 23.03 | 23.52 | 23.00 | 23.23 | 3,981,716 | +0.20(+0.89%) |
Sep 23, 2013 | 23.93 | 24.09 | 22.64 | 23.03 | 8,801,982 | -1.32(-5.43%) |
Sep 20, 2013 | 25.63 | 25.94 | 24.17 | 24.35 | 8,607,919 | -1.08(-4.26%) |
Sep 19, 2013 | 25.88 | 26.05 | 25.42 | 25.43 | 4,599,077 | -0.42(-1.62%) |
Sep 18, 2013 | 25.46 | 25.93 | 25.20 | 25.85 | 2,654,170 | +0.43(+1.71%) |
Sep 17, 2013 | 25.88 | 25.94 | 25.18 | 25.41 | 3,292,254 | -0.48(-1.84%) |
Sep 16, 2013 | 26.10 | 26.10 | 25.76 | 25.89 | 2,216,216 | +0.28(+1.10%) |
Sep 13, 2013 | 25.53 | 25.62 | 25.24 | 25.61 | 1,411,556 | +0.19(+0.74%) |
Sep 12, 2013 | 25.62 | 25.69 | 25.30 | 25.42 | 1,165,323 | -0.27(-1.06%) |
Sep 11, 2013 | 26.06 | 26.06 | 25.52 | 25.70 | 1,252,718 | -0.37(-1.41%) |
Sep 10, 2013 | 25.97 | 26.20 | 25.78 | 26.06 | 1,399,981 | +0.26(+1.02%) |
Sep 09, 2013 | 25.24 | 25.87 | 25.20 | 25.80 | 1,825,285 | +0.63(+2.51%) |
Sep 06, 2013 | 25.24 | 25.36 | 24.77 | 25.17 | 1,724,140 | -0.01(-0.03%) |
Sep 05, 2013 | 25.06 | 25.29 | 24.95 | 25.18 | 1,589,722 | +0.12(+0.48%) |
Sep 04, 2013 | 24.20 | 25.21 | 24.20 | 25.06 | 2,670,194 | +0.84(+3.45%) |
Sep 03, 2013 | 24.48 | 24.61 | 24.03 | 24.22 | 1,914,230 | +0.12(+0.49%) |
Aug 30, 2013 | 24.14 | 24.21 | 23.86 | 24.10 | 1,721,641 | -0.01(-0.04%) |
Aug 29, 2013 | 23.82 | 24.36 | 23.71 | 24.11 | 886,835 | +0.25(+1.07%) |
Aug 28, 2013 | 23.92 | 24.20 | 23.74 | 23.86 | 1,656,401 | -0.03(-0.11%) |
Aug 27, 2013 | 24.53 | 24.59 | 23.77 | 23.88 | 1,638,144 | -0.99(-3.99%) |
Aug 26, 2013 | 24.96 | 25.21 | 24.76 | 24.87 | 855,024 | -0.08(-0.34%) |
Aug 23, 2013 | 24.66 | 25.00 | 24.43 | 24.96 | 1,018,169 | +0.39(+1.59%) |
Aug 22, 2013 | 24.71 | 24.75 | 24.24 | 24.57 | 1,081,854 | -0.02(-0.07%) |
Aug 21, 2013 | 24.50 | 24.78 | 24.41 | 24.59 | 1,522,864 | +0.08(+0.31%) |
Aug 20, 2013 | 24.44 | 24.61 | 24.31 | 24.51 | 1,460,960 | +0.16(+0.66%) |
Aug 19, 2013 | 24.75 | 24.81 | 24.32 | 24.35 | 1,456,604 | -0.40(-1.61%) |
Aug 16, 2013 | 25.08 | 25.09 | 24.68 | 24.75 | 2,701,538 | -0.36(-1.42%) |
Aug 15, 2013 | 25.39 | 25.50 | 25.06 | 25.10 | 2,075,774 | -0.62(-2.41%) |
Aug 14, 2013 | 25.62 | 26.01 | 25.57 | 25.72 | 1,664,648 | +0.03(+0.13%) |
Aug 13, 2013 | 25.76 | 25.79 | 25.40 | 25.69 | 1,693,115 | +0.07(+0.27%) |
Aug 12, 2013 | 25.38 | 25.71 | 25.30 | 25.62 | 1,738,858 | +0.08(+0.33%) |
Aug 09, 2013 | 25.45 | 25.88 | 25.39 | 25.54 | 1,742,944 | +0.02(+0.07%) |
Aug 08, 2013 | 25.68 | 25.91 | 25.46 | 25.52 | 1,880,620 | +0.02(+0.07%) |
Aug 07, 2013 | 25.41 | 25.70 | 24.93 | 25.50 | 2,115,277 | +0.01(+0.03%) |
Aug 06, 2013 | 25.59 | 25.83 | 25.07 | 25.49 | 3,169,539 | -0.10(-0.40%) |
Aug 05, 2013 | 25.86 | 26.48 | 25.42 | 25.60 | 2,889,214 | -0.17(-0.66%) |
Aug 02, 2013 | 24.07 | 26.02 | 24.06 | 25.77 | 7,229,506 | +2.10(+8.90%) |
Aug 01, 2013 | 23.36 | 23.81 | 23.26 | 23.66 | 2,266,519 | +0.54(+2.35%) |
Jul 31, 2013 | 23.18 | 23.42 | 23.05 | 23.12 | 2,123,559 | +0.06(+0.26%) |
Jul 30, 2013 | 22.91 | 23.15 | 22.78 | 23.06 | 1,640,265 | +0.23(+1.00%) |
Jul 29, 2013 | 22.94 | 23.06 | 22.77 | 22.83 | 1,443,594 | -0.19(-0.81%) |
Jul 26, 2013 | 22.84 | 23.05 | 22.69 | 23.02 | 1,198,034 | +0.04(+0.18%) |
Jul 25, 2013 | 22.61 | 23.05 | 22.57 | 22.97 | 2,081,255 | +0.29(+1.27%) |
Jul 24, 2013 | 23.04 | 23.12 | 22.66 | 22.69 | 3,705,865 | -0.25(-1.11%) |
Jul 23, 2013 | 23.30 | 23.30 | 22.80 | 22.94 | 2,766,610 | -0.25(-1.10%) |
Jul 22, 2013 | 23.44 | 23.56 | 23.13 | 23.19 | 1,740,805 | -0.19(-0.80%) |
Jul 19, 2013 | 23.22 | 23.39 | 23.05 | 23.38 | 2,961,930 | +0.18(+0.77%) |
Jul 18, 2013 | 23.37 | 23.46 | 23.16 | 23.20 | 2,149,266 | -0.19(-0.80%) |
Jul 17, 2013 | 23.35 | 23.47 | 23.18 | 23.39 | 1,686,606 | +0.04(+0.18%) |
Jul 16, 2013 | 23.41 | 23.48 | 23.25 | 23.35 | 3,620,877 | -0.08(-0.36%) |
Jul 15, 2013 | 23.36 | 23.48 | 23.28 | 23.43 | 2,495,176 | +0.08(+0.36%) |
Jul 12, 2013 | 23.13 | 23.47 | 22.98 | 23.35 | 4,106,849 | +0.21(+0.92%) |
Jul 11, 2013 | 23.03 | 23.14 | 22.79 | 23.14 | 1,928,930 | +0.42(+1.83%) |
Jul 10, 2013 | 22.74 | 22.80 | 22.26 | 22.72 | 3,478,517 | +0.58(+2.61%) |
Jul 09, 2013 | 22.07 | 22.21 | 21.88 | 22.14 | 1,842,361 | +0.21(+0.97%) |
Jul 08, 2013 | 21.85 | 22.02 | 21.76 | 21.93 | 1,817,401 | +0.24(+1.10%) |
Jul 05, 2013 | 21.29 | 21.71 | 21.12 | 21.69 | 1,773,662 | +0.51(+2.40%) |
Jul 03, 2013 | 20.78 | 21.18 | 20.73 | 21.18 | 3,136,266 | +0.26(+1.26%) |
Jul 02, 2013 | 20.78 | 21.08 | 20.72 | 20.92 | 2,878,188 | +0.17(+0.82%) |
Jul 01, 2013 | 20.90 | 21.10 | 20.63 | 20.75 | 2,396,403 | +0.42(+2.09%) |
Jun 28, 2013 | 20.33 | 20.46 | 20.16 | 20.33 | 4,364,418 | -0.08(-0.37%) |
Jun 27, 2013 | 20.16 | 20.45 | 20.11 | 20.40 | 2,354,558 | +0.39(+1.95%) |
Jun 26, 2013 | 19.92 | 20.09 | 19.69 | 20.01 | 2,259,878 | +0.27(+1.38%) |
Jun 25, 2013 | 19.56 | 19.80 | 19.52 | 19.74 | 2,085,360 | +0.39(+2.02%) |
Jun 24, 2013 | 19.67 | 19.67 | 19.34 | 19.35 | 2,655,948 | -0.57(-2.85%) |
Jun 21, 2013 | 20.08 | 20.23 | 19.61 | 19.92 | 2,316,206 | -0.05(-0.25%) |
Jun 20, 2013 | 20.38 | 20.41 | 19.78 | 19.97 | 2,334,098 | -0.64(-3.13%) |
Jun 19, 2013 | 20.89 | 21.00 | 20.58 | 20.61 | 1,706,233 | -0.30(-1.42%) |
Jun 18, 2013 | 20.67 | 21.00 | 20.67 | 20.91 | 1,451,796 | +0.29(+1.40%) |
Jun 17, 2013 | 20.47 | 20.65 | 20.34 | 20.62 | 1,575,178 | +0.36(+1.76%) |
Jun 14, 2013 | 20.26 | 20.34 | 20.10 | 20.27 | 825,721 | +0.02(+0.08%) |
Jun 13, 2013 | 19.89 | 20.29 | 19.77 | 20.25 | 1,345,629 | +0.35(+1.75%) |
Jun 12, 2013 | 20.44 | 20.44 | 19.85 | 19.90 | 1,169,061 | -0.34(-1.68%) |
Jun 11, 2013 | 20.24 | 20.39 | 20.13 | 20.24 | 1,400,576 | -0.25(-1.20%) |
Jun 10, 2013 | 20.79 | 20.82 | 20.49 | 20.49 | 1,433,034 | -0.23(-1.11%) |
Jun 07, 2013 | 20.20 | 20.73 | 20.05 | 20.72 | 1,910,147 | +0.69(+3.43%) |
Jun 06, 2013 | 20.00 | 20.26 | 19.72 | 20.03 | 2,301,122 | +0.00(+0.00%) |
Jun 05, 2013 | 20.65 | 20.72 | 20.00 | 20.03 | 2,504,349 | -0.70(-3.40%) |
Jun 04, 2013 | 20.65 | 20.96 | 20.49 | 20.73 | 2,452,461 | +0.03(+0.16%) |
Jun 03, 2013 | 20.43 | 20.72 | 20.29 | 20.70 | 2,561,228 | +0.42(+2.08%) |
May 31, 2013 | 20.33 | 20.70 | 20.27 | 20.28 | 2,172,369 | -0.19(-0.91%) |
May 30, 2013 | 20.56 | 20.75 | 19.98 | 20.46 | 2,150,435 | -0.11(-0.53%) |
May 29, 2013 | 20.39 | 20.62 | 20.28 | 20.57 | 2,611,474 | +0.03(+0.12%) |
May 28, 2013 | 20.34 | 20.60 | 20.34 | 20.55 | 2,246,896 | +0.49(+2.44%) |
May 24, 2013 | 19.92 | 20.12 | 19.82 | 20.06 | 1,236,204 | -0.04(-0.21%) |
May 23, 2013 | 19.71 | 20.23 | 19.59 | 20.10 | 1,500,261 | +0.14(+0.68%) |
May 22, 2013 | 20.13 | 20.44 | 19.84 | 19.97 | 1,940,562 | -0.16(-0.80%) |
May 21, 2013 | 20.06 | 20.22 | 19.97 | 20.13 | 2,115,824 | +0.04(+0.21%) |
May 20, 2013 | 20.11 | 20.29 | 20.04 | 20.08 | 1,388,384 | -0.06(-0.29%) |
May 17, 2013 | 19.98 | 20.29 | 19.94 | 20.14 | 2,467,051 | +0.20(+1.02%) |
May 16, 2013 | 19.60 | 20.09 | 19.60 | 19.94 | 3,857,154 | +0.24(+1.24%) |
May 15, 2013 | 19.52 | 19.78 | 19.33 | 19.70 | 2,291,208 | +0.41(+2.10%) |
May 13, 2013 | 19.41 | 19.52 | 19.16 | 19.29 | 1,572,486 | -0.21(-1.08%) |
May 10, 2013 | 19.21 | 19.56 | 19.21 | 19.50 | 3,526,726 | +0.30(+1.58%) |
May 09, 2013 | 19.22 | 19.44 | 19.15 | 19.20 | 1,644,154 | -0.07(-0.35%) |
May 08, 2013 | 19.26 | 19.40 | 19.11 | 19.26 | 3,104,075 | -0.02(-0.09%) |
May 07, 2013 | 19.18 | 19.37 | 19.08 | 19.28 | 1,674,637 | +0.06(+0.31%) |
May 06, 2013 | 18.99 | 19.40 | 18.99 | 19.22 | 1,731,004 | +0.22(+1.15%) |
May 03, 2013 | 18.60 | 19.03 | 18.38 | 19.00 | 2,771,936 | +0.62(+3.40%) |
May 02, 2013 | 18.75 | 19.00 | 18.30 | 18.38 | 3,301,051 | -0.36(-1.94%) |