Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 22.22 | 22.29 | 21.99 | 22.13 | 4,824,614 | -0.03(-0.15%) |
Mar 28, 2014 | 21.78 | 22.16 | 21.74 | 22.16 | 5,627,285 | +0.34(+1.58%) |
Mar 27, 2014 | 21.59 | 21.82 | 21.52 | 21.82 | 3,842,399 | +0.25(+1.18%) |
Mar 26, 2014 | 21.54 | 21.72 | 21.48 | 21.56 | 4,582,960 | +0.02(+0.09%) |
Mar 25, 2014 | 21.71 | 21.76 | 21.36 | 21.54 | 6,114,082 | -0.18(-0.81%) |
Mar 24, 2014 | 21.38 | 21.73 | 21.23 | 21.72 | 9,984,663 | +0.36(+1.67%) |
Mar 21, 2014 | 20.80 | 21.41 | 20.80 | 21.36 | 9,810,895 | +0.66(+3.17%) |
Mar 20, 2014 | 20.53 | 20.75 | 20.23 | 20.71 | 5,554,564 | +0.08(+0.38%) |
Mar 19, 2014 | 20.73 | 20.91 | 20.45 | 20.63 | 9,373,973 | -0.14(-0.66%) |
Mar 18, 2014 | 20.74 | 20.84 | 20.61 | 20.76 | 4,060,803 | +0.03(+0.13%) |
Mar 17, 2014 | 20.45 | 20.74 | 20.32 | 20.74 | 4,154,943 | +0.32(+1.56%) |
Mar 14, 2014 | 20.48 | 20.54 | 20.32 | 20.42 | 5,543,245 | -0.01(-0.06%) |
Mar 13, 2014 | 20.17 | 20.50 | 20.15 | 20.43 | 4,207,737 | +0.27(+1.35%) |
Mar 12, 2014 | 19.95 | 20.19 | 19.92 | 20.16 | 4,046,097 | +0.14(+0.71%) |
Mar 11, 2014 | 20.12 | 20.16 | 19.83 | 20.02 | 3,188,024 | -0.10(-0.52%) |
Mar 10, 2014 | 19.93 | 20.15 | 19.88 | 20.12 | 3,408,202 | +0.18(+0.88%) |
Mar 07, 2014 | 20.06 | 20.12 | 19.85 | 19.94 | 3,919,246 | -0.11(-0.55%) |
Mar 06, 2014 | 20.21 | 20.35 | 19.99 | 20.06 | 3,941,731 | -0.14(-0.71%) |
Mar 05, 2014 | 19.92 | 20.28 | 19.89 | 20.20 | 6,692,768 | +0.29(+1.44%) |
Mar 04, 2014 | 20.00 | 20.08 | 19.80 | 19.91 | 4,507,557 | +0.07(+0.33%) |
Mar 03, 2014 | 19.95 | 20.13 | 19.78 | 19.85 | 3,830,869 | -0.17(-0.84%) |
Feb 28, 2014 | 20.05 | 20.15 | 19.93 | 20.02 | 4,118,253 | -0.01(-0.03%) |
Feb 27, 2014 | 20.13 | 20.15 | 19.87 | 20.02 | 4,731,741 | -0.17(-0.84%) |
Feb 26, 2014 | 20.11 | 20.37 | 19.95 | 20.19 | 4,805,772 | +0.16(+0.81%) |
Feb 25, 2014 | 20.55 | 20.63 | 19.82 | 20.03 | 8,837,756 | -0.59(-2.84%) |
Feb 24, 2014 | 20.68 | 20.87 | 20.57 | 20.61 | 6,165,055 | +0.00(+0.00%) |
Feb 21, 2014 | 20.96 | 21.09 | 20.60 | 20.61 | 5,362,013 | -0.36(-1.74%) |
Feb 20, 2014 | 20.58 | 21.02 | 20.57 | 20.98 | 5,021,369 | +0.34(+1.67%) |
Feb 19, 2014 | 20.53 | 20.96 | 20.41 | 20.63 | 4,949,887 | +0.07(+0.35%) |
Feb 18, 2014 | 20.59 | 20.71 | 20.46 | 20.56 | 3,739,451 | -0.08(-0.41%) |
Feb 14, 2014 | 20.52 | 20.65 | 20.65 | 20.65 | 4,171,112 | +0.10(+0.47%) |
Feb 13, 2014 | 20.18 | 20.65 | 20.14 | 20.55 | 3,778,708 | +0.34(+1.71%) |
Feb 12, 2014 | 20.35 | 20.40 | 20.17 | 20.20 | 2,945,669 | -0.16(-0.80%) |
Feb 11, 2014 | 20.09 | 20.53 | 20.07 | 20.37 | 3,846,493 | +0.23(+1.16%) |
Feb 10, 2014 | 19.96 | 20.15 | 19.86 | 20.13 | 2,959,117 | +0.13(+0.65%) |
Feb 07, 2014 | 19.86 | 20.02 | 19.79 | 20.00 | 3,067,189 | +0.20(+0.98%) |
Feb 06, 2014 | 19.59 | 19.85 | 19.59 | 19.81 | 3,412,859 | +0.16(+0.79%) |
Feb 05, 2014 | 19.82 | 19.96 | 19.57 | 19.65 | 7,088,417 | -0.23(-1.18%) |
Feb 04, 2014 | 20.19 | 20.21 | 19.84 | 19.89 | 5,807,628 | -0.20(-0.99%) |
Feb 03, 2014 | 20.26 | 20.46 | 20.01 | 20.09 | 11,446,906 | -0.15(-0.76%) |
Jan 31, 2014 | 19.85 | 20.38 | 19.83 | 20.24 | 7,740,555 | +0.21(+1.06%) |
Jan 30, 2014 | 19.69 | 20.08 | 19.69 | 20.03 | 4,743,841 | +0.37(+1.90%) |
Jan 29, 2014 | 19.58 | 19.73 | 19.43 | 19.66 | 7,113,032 | +0.02(+0.10%) |
Jan 28, 2014 | 19.73 | 19.88 | 19.59 | 19.64 | 6,847,447 | -0.21(-1.07%) |
Jan 27, 2014 | 19.94 | 20.01 | 19.85 | 19.85 | 5,834,803 | -0.12(-0.61%) |
Jan 24, 2014 | 19.82 | 20.40 | 19.68 | 19.97 | 10,122,640 | +0.06(+0.32%) |
Jan 23, 2014 | 19.82 | 19.93 | 19.58 | 19.91 | 9,330,201 | -0.10(-0.51%) |
Jan 22, 2014 | 20.27 | 20.45 | 19.83 | 20.01 | 21,799,620 | -0.66(-3.17%) |
Jan 21, 2014 | 20.98 | 21.24 | 20.56 | 20.66 | 11,786,544 | -0.30(-1.41%) |
Jan 17, 2014 | 21.00 | 20.96 | 20.96 | 20.96 | 8,545,141 | +0.08(+0.37%) |
Jan 16, 2014 | 20.39 | 20.91 | 20.34 | 20.88 | 8,236,773 | +0.53(+2.59%) |
Jan 15, 2014 | 20.48 | 20.62 | 20.29 | 20.36 | 6,100,325 | -0.12(-0.60%) |
Jan 14, 2014 | 20.60 | 20.65 | 20.38 | 20.48 | 3,804,317 | -0.06(-0.31%) |
Jan 13, 2014 | 20.79 | 20.82 | 20.50 | 20.54 | 4,401,904 | -0.28(-1.36%) |
Jan 10, 2014 | 20.59 | 20.92 | 20.54 | 20.82 | 8,986,933 | +0.39(+1.89%) |
Jan 09, 2014 | 20.48 | 20.52 | 20.23 | 20.44 | 6,827,986 | -0.04(-0.19%) |
Jan 08, 2014 | 20.50 | 20.57 | 20.34 | 20.48 | 5,714,002 | -0.02(-0.09%) |
Jan 07, 2014 | 20.54 | 20.59 | 20.46 | 20.50 | 4,920,147 | +0.03(+0.16%) |
Jan 06, 2014 | 20.57 | 20.57 | 20.32 | 20.46 | 5,964,968 | -0.11(-0.53%) |
Jan 03, 2014 | 20.57 | 20.71 | 20.42 | 20.57 | 6,460,925 | -0.24(-1.14%) |
Jan 02, 2014 | 21.18 | 21.20 | 20.73 | 20.81 | 5,336,614 | -0.39(-1.82%) |
Dec 31, 2013 | 21.09 | 21.20 | 21.20 | 21.20 | 5,219,999 | +0.13(+0.64%) |
Dec 30, 2013 | 21.02 | 21.20 | 20.97 | 21.06 | 4,915,764 | -0.01(-0.06%) |
Dec 27, 2013 | 20.89 | 21.20 | 20.77 | 21.08 | 7,591,566 | +0.46(+2.24%) |
Dec 26, 2013 | 20.73 | 20.86 | 20.57 | 20.61 | 3,504,354 | -0.10(-0.47%) |
Dec 24, 2013 | 20.70 | 20.83 | 20.63 | 20.71 | 2,219,093 | -0.06(-0.28%) |
Dec 23, 2013 | 20.99 | 21.02 | 20.74 | 20.77 | 7,531,153 | -0.19(-0.92%) |
Dec 20, 2013 | 20.41 | 21.01 | 20.38 | 20.96 | 21,784,458 | +0.65(+3.20%) |
Dec 19, 2013 | 20.52 | 20.55 | 20.11 | 20.31 | 10,676,616 | -0.24(-1.19%) |
Dec 18, 2013 | 20.52 | 20.66 | 20.26 | 20.55 | 7,427,634 | +0.03(+0.13%) |
Dec 17, 2013 | 20.46 | 20.58 | 20.41 | 20.53 | 5,607,176 | +0.08(+0.38%) |
Dec 16, 2013 | 20.49 | 20.59 | 20.31 | 20.45 | 5,908,418 | +0.07(+0.35%) |
Dec 13, 2013 | 20.59 | 20.61 | 20.30 | 20.38 | 4,819,243 | -0.31(-1.49%) |
Dec 12, 2013 | 20.66 | 20.86 | 20.64 | 20.69 | 6,522,223 | +0.04(+0.19%) |
Dec 11, 2013 | 20.75 | 20.95 | 20.59 | 20.65 | 5,923,186 | -0.04(-0.19%) |
Dec 10, 2013 | 20.81 | 20.84 | 20.64 | 20.69 | 5,083,147 | -0.19(-0.89%) |
Dec 09, 2013 | 20.81 | 20.98 | 20.77 | 20.88 | 5,653,209 | +0.03(+0.12%) |
Dec 06, 2013 | 20.72 | 20.86 | 20.57 | 20.85 | 7,527,377 | +0.23(+1.12%) |
Dec 05, 2013 | 20.87 | 20.89 | 20.61 | 20.62 | 6,231,359 | -0.28(-1.35%) |
Dec 04, 2013 | 20.84 | 20.91 | 20.64 | 20.90 | 6,068,456 | -0.01(-0.03%) |
Dec 03, 2013 | 20.90 | 21.02 | 20.85 | 20.91 | 7,588,988 | -0.03(-0.15%) |
Dec 02, 2013 | 21.15 | 21.17 | 20.91 | 20.94 | 10,707,546 | -0.03(-0.15%) |
Nov 29, 2013 | 20.89 | 21.06 | 20.84 | 20.97 | 4,198,095 | +0.08(+0.40%) |
Nov 27, 2013 | 21.15 | 21.20 | 20.82 | 20.89 | 7,220,545 | -0.29(-1.37%) |
Nov 26, 2013 | 21.40 | 21.40 | 21.06 | 21.18 | 7,409,309 | -0.22(-1.02%) |
Nov 25, 2013 | 21.50 | 21.62 | 21.40 | 21.40 | 10,076,279 | -0.04(-0.18%) |
Nov 22, 2013 | 21.57 | 21.57 | 21.35 | 21.44 | 10,539,711 | -0.14(-0.66%) |
Nov 21, 2013 | 22.05 | 22.05 | 21.55 | 21.58 | 11,888,223 | -0.25(-1.15%) |
Nov 20, 2013 | 22.55 | 22.55 | 21.82 | 21.83 | 12,603,214 | -0.65(-2.89%) |
Nov 19, 2013 | 22.76 | 22.81 | 22.39 | 22.48 | 8,482,332 | -0.28(-1.24%) |
Nov 18, 2013 | 22.82 | 22.89 | 22.75 | 22.76 | 9,494,180 | -0.04(-0.17%) |
Nov 15, 2013 | 23.05 | 23.12 | 22.68 | 22.80 | 13,783,551 | -0.27(-1.17%) |
Nov 14, 2013 | 23.11 | 23.48 | 23.07 | 23.07 | 8,800,276 | -0.12(-0.50%) |
Nov 13, 2013 | 23.45 | 23.47 | 23.02 | 23.18 | 7,969,937 | -0.40(-1.69%) |
Nov 12, 2013 | 23.56 | 23.76 | 23.43 | 23.58 | 7,212,133 | +0.05(+0.19%) |
Nov 11, 2013 | 24.43 | 24.43 | 23.48 | 23.54 | 14,213,016 | -1.43(-5.72%) |
Nov 08, 2013 | 24.50 | 25.02 | 24.21 | 24.96 | 13,438,286 | +0.33(+1.36%) |
Nov 07, 2013 | 24.50 | 24.84 | 24.50 | 24.63 | 7,635,768 | +0.13(+0.55%) |
Nov 06, 2013 | 24.06 | 24.51 | 24.06 | 24.49 | 11,451,040 | +0.62(+2.61%) |
Nov 05, 2013 | 23.98 | 24.12 | 23.66 | 23.87 | 8,243,781 | -0.28(-1.14%) |
Nov 04, 2013 | 24.20 | 24.26 | 23.95 | 24.15 | 6,537,008 | +0.00(+0.00%) |
Nov 01, 2013 | 24.03 | 24.21 | 23.89 | 24.15 | 5,101,585 | +0.16(+0.66%) |
Oct 31, 2013 | 24.07 | 24.13 | 23.68 | 23.99 | 4,465,969 | -0.06(-0.26%) |
Oct 30, 2013 | 24.16 | 24.29 | 23.98 | 24.05 | 4,429,808 | -0.02(-0.08%) |
Oct 29, 2013 | 24.03 | 24.27 | 23.82 | 24.07 | 6,533,090 | +0.11(+0.48%) |
Oct 28, 2013 | 23.95 | 24.14 | 23.87 | 23.96 | 17,050,484 | -0.04(-0.16%) |
Oct 25, 2013 | 23.68 | 24.04 | 23.56 | 24.00 | 13,015,692 | +0.29(+1.20%) |
Oct 24, 2013 | 24.08 | 24.08 | 23.63 | 23.71 | 14,973,503 | -0.37(-1.53%) |
Oct 23, 2013 | 24.29 | 24.64 | 24.03 | 24.08 | 8,575,012 | -0.25(-1.02%) |
Oct 22, 2013 | 24.06 | 24.46 | 24.05 | 24.33 | 5,069,998 | +0.25(+1.05%) |
Oct 21, 2013 | 24.03 | 24.11 | 23.88 | 24.07 | 4,985,266 | +0.04(+0.16%) |
Oct 18, 2013 | 23.80 | 24.09 | 23.76 | 24.03 | 5,231,931 | +0.23(+0.98%) |
Oct 17, 2013 | 23.37 | 23.84 | 23.10 | 23.80 | 5,677,248 | +0.34(+1.43%) |
Oct 16, 2013 | 23.63 | 23.82 | 23.21 | 23.46 | 6,812,600 | -0.15(-0.62%) |
Oct 15, 2013 | 23.91 | 23.96 | 23.56 | 23.61 | 3,843,794 | -0.42(-1.74%) |
Oct 14, 2013 | 23.95 | 24.07 | 23.65 | 24.03 | 4,403,855 | +0.01(+0.05%) |
Oct 11, 2013 | 24.01 | 24.14 | 23.94 | 24.01 | 8,476,894 | -0.03(-0.13%) |
Oct 10, 2013 | 23.98 | 24.05 | 23.62 | 24.05 | 4,450,488 | +0.18(+0.74%) |
Oct 09, 2013 | 23.79 | 24.24 | 23.75 | 23.87 | 4,706,219 | +0.15(+0.61%) |
Oct 08, 2013 | 23.51 | 23.96 | 23.44 | 23.72 | 5,006,031 | +0.16(+0.70%) |
Oct 07, 2013 | 23.32 | 23.79 | 23.32 | 23.56 | 4,061,501 | +0.14(+0.60%) |
Oct 04, 2013 | 23.26 | 23.48 | 23.23 | 23.42 | 3,322,774 | +0.16(+0.68%) |
Oct 03, 2013 | 23.38 | 23.41 | 23.13 | 23.26 | 3,903,465 | -0.22(-0.94%) |
Oct 02, 2013 | 23.29 | 23.64 | 23.26 | 23.48 | 3,671,443 | +0.09(+0.38%) |
Oct 01, 2013 | 23.28 | 23.55 | 23.20 | 23.39 | 5,095,234 | +0.30(+1.32%) |
Sep 30, 2013 | 23.13 | 23.37 | 22.99 | 23.09 | 3,842,076 | -0.09(-0.38%) |
Sep 27, 2013 | 23.34 | 23.57 | 23.13 | 23.18 | 3,095,240 | -0.22(-0.95%) |
Sep 26, 2013 | 23.51 | 23.65 | 23.35 | 23.40 | 2,351,109 | -0.10(-0.40%) |
Sep 25, 2013 | 23.69 | 23.78 | 23.50 | 23.50 | 2,638,152 | -0.20(-0.86%) |
Sep 24, 2013 | 23.76 | 23.91 | 23.48 | 23.70 | 3,641,571 | -0.15(-0.61%) |
Sep 23, 2013 | 23.14 | 23.88 | 23.08 | 23.84 | 6,054,888 | +0.62(+2.67%) |
Sep 20, 2013 | 24.03 | 24.05 | 23.20 | 23.22 | 7,784,922 | -0.79(-3.30%) |
Sep 19, 2013 | 24.33 | 24.41 | 23.88 | 24.01 | 4,968,717 | -0.30(-1.22%) |
Sep 18, 2013 | 23.91 | 24.45 | 23.74 | 24.31 | 6,172,918 | +0.41(+1.70%) |
Sep 17, 2013 | 23.62 | 23.91 | 23.60 | 23.91 | 2,388,694 | +0.29(+1.21%) |
Sep 16, 2013 | 23.80 | 23.98 | 23.57 | 23.62 | 3,573,467 | +0.11(+0.49%) |
Sep 13, 2013 | 23.37 | 23.57 | 23.34 | 23.51 | 2,113,156 | +0.13(+0.57%) |
Sep 12, 2013 | 23.78 | 23.96 | 23.33 | 23.37 | 3,346,502 | -0.37(-1.57%) |
Sep 11, 2013 | 24.00 | 24.01 | 23.57 | 23.75 | 5,049,986 | -0.24(-1.00%) |
Sep 10, 2013 | 23.69 | 23.99 | 23.61 | 23.99 | 4,383,400 | +0.44(+1.88%) |
Sep 09, 2013 | 23.44 | 23.58 | 23.28 | 23.55 | 3,036,421 | +0.11(+0.49%) |
Sep 06, 2013 | 23.27 | 23.73 | 23.25 | 23.43 | 5,853,821 | +0.27(+1.18%) |
Sep 05, 2013 | 23.27 | 23.35 | 22.99 | 23.16 | 3,935,546 | -0.14(-0.60%) |
Sep 04, 2013 | 23.34 | 23.46 | 23.14 | 23.30 | 5,361,258 | -0.10(-0.43%) |
Sep 03, 2013 | 23.88 | 24.07 | 23.36 | 23.40 | 2,914,243 | -0.34(-1.41%) |
Aug 30, 2013 | 23.66 | 23.86 | 23.63 | 23.74 | 2,353,583 | +0.07(+0.29%) |
Aug 29, 2013 | 23.76 | 23.82 | 23.56 | 23.67 | 2,126,574 | -0.18(-0.77%) |
Aug 28, 2013 | 23.81 | 23.96 | 23.63 | 23.85 | 2,154,405 | +0.05(+0.21%) |
Aug 27, 2013 | 23.77 | 24.00 | 23.67 | 23.80 | 3,335,463 | -0.16(-0.69%) |
Aug 26, 2013 | 24.14 | 24.26 | 23.95 | 23.96 | 1,903,876 | -0.19(-0.79%) |
Aug 23, 2013 | 24.18 | 24.29 | 24.06 | 24.15 | 4,479,578 | -0.03(-0.13%) |
Aug 22, 2013 | 23.87 | 24.24 | 23.74 | 24.19 | 4,888,263 | +0.39(+1.65%) |
Aug 21, 2013 | 23.84 | 24.20 | 23.56 | 23.79 | 7,652,018 | +0.21(+0.89%) |
Aug 20, 2013 | 23.06 | 23.68 | 23.05 | 23.58 | 5,143,320 | +0.53(+2.31%) |
Aug 19, 2013 | 23.29 | 23.48 | 22.99 | 23.05 | 2,944,544 | -0.27(-1.14%) |
Aug 16, 2013 | 23.46 | 23.50 | 23.10 | 23.32 | 7,498,065 | -0.20(-0.84%) |
Aug 15, 2013 | 23.47 | 23.56 | 23.34 | 23.51 | 4,548,633 | -0.04(-0.16%) |
Aug 14, 2013 | 23.40 | 23.61 | 23.30 | 23.55 | 3,654,514 | +0.13(+0.57%) |
Aug 13, 2013 | 23.63 | 23.69 | 23.41 | 23.42 | 4,534,996 | -0.23(-0.99%) |
Aug 12, 2013 | 23.91 | 23.95 | 23.42 | 23.65 | 4,866,882 | -0.35(-1.48%) |
Aug 09, 2013 | 24.27 | 24.42 | 23.98 | 24.01 | 4,964,965 | -0.32(-1.33%) |
Aug 08, 2013 | 24.24 | 24.37 | 24.06 | 24.33 | 4,884,572 | +0.13(+0.52%) |
Aug 07, 2013 | 23.81 | 24.24 | 23.66 | 24.20 | 8,129,168 | +0.13(+0.53%) |
Aug 06, 2013 | 23.75 | 24.71 | 23.06 | 24.08 | 13,946,875 | +0.61(+2.62%) |
Aug 05, 2013 | 23.76 | 23.83 | 23.45 | 23.46 | 6,567,777 | -0.34(-1.44%) |
Aug 02, 2013 | 23.95 | 24.00 | 23.60 | 23.81 | 4,289,502 | -0.07(-0.31%) |
Aug 01, 2013 | 23.84 | 23.99 | 23.63 | 23.88 | 4,612,098 | +0.11(+0.47%) |
Jul 31, 2013 | 24.47 | 24.49 | 23.74 | 23.77 | 8,690,145 | -0.77(-3.13%) |
Jul 30, 2013 | 24.53 | 24.90 | 24.48 | 24.54 | 4,542,892 | +0.07(+0.31%) |
Jul 29, 2013 | 24.21 | 24.72 | 24.17 | 24.46 | 13,742,331 | +0.17(+0.69%) |
Jul 26, 2013 | 23.76 | 24.31 | 23.71 | 24.29 | 15,091,718 | +0.41(+1.70%) |
Jul 25, 2013 | 23.84 | 24.13 | 23.72 | 23.89 | 14,288,420 | +0.01(+0.05%) |
Jul 24, 2013 | 24.39 | 24.43 | 23.72 | 23.87 | 3,139,559 | -0.58(-2.37%) |
Jul 23, 2013 | 24.42 | 24.56 | 24.28 | 24.45 | 2,357,955 | -0.01(-0.03%) |
Jul 22, 2013 | 24.29 | 24.60 | 24.23 | 24.46 | 3,622,558 | +0.16(+0.67%) |
Jul 19, 2013 | 24.39 | 24.44 | 24.09 | 24.30 | 2,850,296 | -0.11(-0.43%) |
Jul 18, 2013 | 23.99 | 24.46 | 23.97 | 24.41 | 3,644,385 | +0.43(+1.80%) |
Jul 17, 2013 | 24.00 | 24.07 | 23.83 | 23.97 | 2,113,880 | +0.04(+0.18%) |
Jul 16, 2013 | 24.00 | 24.06 | 23.71 | 23.93 | 6,823,092 | -0.07(-0.31%) |
Jul 15, 2013 | 23.32 | 24.04 | 23.30 | 24.01 | 3,531,146 | +0.62(+2.67%) |
Jul 12, 2013 | 23.29 | 23.39 | 23.09 | 23.38 | 2,928,116 | +0.07(+0.29%) |
Jul 11, 2013 | 23.22 | 23.40 | 23.16 | 23.31 | 3,854,982 | +0.33(+1.44%) |
Jul 10, 2013 | 22.93 | 23.15 | 22.80 | 22.98 | 2,930,429 | +0.00(+0.00%) |
Jul 09, 2013 | 22.88 | 23.14 | 22.79 | 22.98 | 3,929,917 | +0.19(+0.82%) |
Jul 08, 2013 | 22.48 | 22.86 | 22.42 | 22.79 | 3,636,024 | +0.41(+1.84%) |
Jul 05, 2013 | 22.58 | 22.58 | 22.14 | 22.38 | 2,431,368 | -0.19(-0.86%) |
Jul 03, 2013 | 22.51 | 22.61 | 22.39 | 22.58 | 1,701,930 | +0.00(+0.00%) |
Jul 02, 2013 | 22.63 | 22.82 | 22.49 | 22.58 | 4,012,373 | -0.09(-0.41%) |
Jul 01, 2013 | 23.42 | 23.46 | 22.59 | 22.67 | 6,607,739 | -0.64(-2.76%) |
Jun 28, 2013 | 23.17 | 23.52 | 23.09 | 23.31 | 11,821,996 | +0.15(+0.65%) |
Jun 27, 2013 | 23.24 | 23.52 | 23.05 | 23.16 | 4,163,847 | +0.03(+0.11%) |
Jun 26, 2013 | 23.18 | 23.28 | 23.03 | 23.14 | 3,439,164 | +0.08(+0.35%) |
Jun 25, 2013 | 22.83 | 23.20 | 22.74 | 23.06 | 4,211,314 | +0.32(+1.43%) |
Jun 24, 2013 | 22.64 | 22.91 | 22.49 | 22.73 | 5,621,395 | -0.06(-0.27%) |
Jun 21, 2013 | 22.82 | 23.06 | 22.53 | 22.79 | 8,554,996 | +0.12(+0.52%) |
Jun 20, 2013 | 23.09 | 23.23 | 22.64 | 22.68 | 6,550,583 | -0.56(-2.42%) |
Jun 19, 2013 | 23.88 | 23.97 | 23.24 | 23.24 | 4,583,488 | -0.64(-2.69%) |
Jun 18, 2013 | 23.82 | 24.01 | 23.76 | 23.88 | 4,501,066 | +0.06(+0.26%) |
Jun 17, 2013 | 23.98 | 24.08 | 23.71 | 23.82 | 5,181,372 | -0.11(-0.47%) |
Jun 14, 2013 | 24.05 | 24.22 | 23.89 | 23.93 | 2,346,451 | -0.16(-0.65%) |
Jun 13, 2013 | 23.67 | 24.10 | 23.62 | 24.09 | 3,384,815 | +0.44(+1.87%) |
Jun 12, 2013 | 24.20 | 24.24 | 23.61 | 23.64 | 3,282,396 | -0.44(-1.82%) |
Jun 11, 2013 | 24.13 | 24.35 | 24.05 | 24.08 | 3,200,075 | -0.22(-0.90%) |
Jun 10, 2013 | 24.35 | 24.41 | 24.14 | 24.30 | 4,009,896 | -0.01(-0.05%) |
Jun 07, 2013 | 24.35 | 24.48 | 24.09 | 24.31 | 2,804,027 | +0.02(+0.10%) |
Jun 06, 2013 | 24.21 | 24.29 | 23.92 | 24.29 | 4,012,841 | +0.14(+0.57%) |
Jun 05, 2013 | 24.32 | 24.35 | 24.08 | 24.15 | 3,375,774 | -0.24(-1.00%) |
Jun 04, 2013 | 24.45 | 24.52 | 24.24 | 24.39 | 3,997,755 | -0.06(-0.23%) |
Jun 03, 2013 | 24.53 | 24.80 | 24.26 | 24.45 | 10,274,337 | +0.09(+0.38%) |
May 31, 2013 | 24.35 | 24.69 | 24.32 | 24.36 | 6,438,133 | -0.05(-0.20%) |
May 30, 2013 | 24.73 | 25.11 | 24.40 | 24.41 | 6,773,877 | -0.08(-0.33%) |
May 29, 2013 | 24.65 | 24.74 | 24.24 | 24.49 | 9,101,462 | -0.40(-1.61%) |
May 28, 2013 | 25.53 | 25.53 | 24.55 | 24.89 | 20,054,672 | -1.72(-6.48%) |
May 24, 2013 | 26.70 | 26.81 | 26.50 | 26.61 | 4,973,901 | -0.23(-0.86%) |
May 23, 2013 | 26.90 | 26.98 | 26.38 | 26.84 | 6,308,813 | -0.32(-1.17%) |
May 22, 2013 | 27.36 | 27.85 | 27.02 | 27.16 | 5,781,953 | -0.23(-0.84%) |
May 21, 2013 | 27.02 | 27.41 | 26.88 | 27.39 | 4,851,638 | +0.36(+1.32%) |
May 20, 2013 | 27.33 | 27.40 | 26.98 | 27.03 | 2,874,859 | -0.30(-1.10%) |
May 17, 2013 | 26.97 | 27.36 | 26.96 | 27.33 | 4,205,881 | +0.42(+1.58%) |
May 16, 2013 | 26.89 | 27.09 | 26.77 | 26.91 | 3,711,199 | -0.06(-0.23%) |
May 15, 2013 | 26.68 | 27.10 | 26.55 | 26.97 | 4,677,938 | +0.34(+1.27%) |
May 13, 2013 | 26.71 | 26.78 | 26.43 | 26.63 | 2,899,830 | -0.16(-0.58%) |
May 10, 2013 | 26.69 | 26.84 | 26.57 | 26.79 | 3,916,707 | +0.08(+0.30%) |
May 09, 2013 | 27.19 | 27.27 | 26.61 | 26.71 | 9,551,743 | -0.54(-1.97%) |
May 08, 2013 | 27.46 | 27.55 | 27.08 | 27.25 | 3,644,460 | -0.29(-1.04%) |
May 07, 2013 | 27.70 | 27.88 | 27.38 | 27.53 | 4,088,838 | -0.05(-0.18%) |
May 06, 2013 | 28.02 | 28.16 | 27.08 | 27.58 | 4,064,021 | -0.51(-1.80%) |
May 03, 2013 | 28.53 | 28.76 | 28.06 | 28.09 | 5,040,132 | -0.32(-1.14%) |
May 02, 2013 | 28.62 | 28.80 | 28.28 | 28.41 | 3,801,355 | -0.14(-0.48%) |
May 01, 2013 | 28.70 | 28.81 | 28.49 | 28.55 | 2,385,689 | -0.20(-0.69%) |
Apr 30, 2013 | 28.56 | 28.85 | 28.51 | 28.75 | 3,397,677 | +0.17(+0.60%) |
Apr 29, 2013 | 28.76 | 28.80 | 28.11 | 28.57 | 13,873,967 | -0.10(-0.34%) |
Apr 26, 2013 | 28.54 | 28.75 | 28.56 | 28.67 | 12,244,147 | +0.11(+0.39%) |
Apr 25, 2013 | 28.49 | 28.58 | 28.14 | 28.56 | 12,662,476 | +0.08(+0.28%) |
Apr 24, 2013 | 28.32 | 28.58 | 28.19 | 28.48 | 3,164,017 | +0.16(+0.57%) |
Apr 23, 2013 | 28.38 | 28.38 | 28.12 | 28.32 | 2,655,611 | +0.03(+0.11%) |
Apr 22, 2013 | 28.14 | 28.43 | 28.05 | 28.29 | 3,045,746 | +0.13(+0.46%) |
Apr 19, 2013 | 28.22 | 28.33 | 27.77 | 28.16 | 5,408,191 | +0.02(+0.09%) |
Apr 18, 2013 | 28.01 | 28.20 | 27.93 | 28.14 | 3,729,752 | +0.20(+0.73%) |
Apr 17, 2013 | 28.14 | 28.14 | 27.81 | 27.93 | 4,476,498 | -0.32(-1.14%) |
Apr 16, 2013 | 27.97 | 28.28 | 27.72 | 28.25 | 3,242,553 | +0.46(+1.66%) |
Apr 15, 2013 | 28.10 | 28.27 | 27.79 | 27.79 | 3,074,036 | -0.41(-1.47%) |
Apr 12, 2013 | 27.95 | 28.22 | 27.84 | 28.20 | 3,499,995 | +0.15(+0.55%) |
Apr 11, 2013 | 27.91 | 28.26 | 27.87 | 28.05 | 3,972,119 | +0.18(+0.64%) |
Apr 10, 2013 | 27.66 | 28.00 | 27.62 | 27.87 | 4,345,403 | +0.29(+1.05%) |
Apr 09, 2013 | 27.38 | 27.73 | 27.25 | 27.58 | 8,202,507 | +0.19(+0.70%) |
Apr 08, 2013 | 27.28 | 27.40 | 27.02 | 27.39 | 4,299,433 | +0.19(+0.70%) |
Apr 05, 2013 | 26.31 | 27.22 | 26.26 | 27.20 | 7,886,984 | +0.65(+2.46%) |
Apr 04, 2013 | 25.93 | 26.56 | 25.93 | 26.54 | 4,715,289 | +0.63(+2.43%) |
Apr 03, 2013 | 25.95 | 26.00 | 25.76 | 25.91 | 2,921,940 | -0.02(-0.09%) |
Apr 02, 2013 | 25.95 | 26.07 | 25.85 | 25.94 | 2,938,496 | +0.01(+0.02%) |