Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 24.61 | 24.68 | 24.51 | 24.61 | 4,527,385 | +0.15(+0.61%) |
Mar 28, 2014 | 24.38 | 24.65 | 24.34 | 24.46 | 3,164,147 | +0.15(+0.63%) |
Mar 27, 2014 | 24.46 | 24.48 | 24.24 | 24.31 | 4,004,804 | -0.17(-0.70%) |
Mar 26, 2014 | 24.74 | 24.76 | 24.47 | 24.48 | 5,083,802 | -0.09(-0.37%) |
Mar 25, 2014 | 24.61 | 24.74 | 24.53 | 24.57 | 4,747,949 | +0.10(+0.40%) |
Mar 24, 2014 | 24.68 | 24.78 | 24.47 | 24.47 | 5,615,229 | -0.11(-0.46%) |
Mar 21, 2014 | 24.73 | 24.80 | 24.56 | 24.58 | 14,843,914 | -0.09(-0.36%) |
Mar 20, 2014 | 24.68 | 24.84 | 24.57 | 24.67 | 7,392,164 | -0.06(-0.24%) |
Mar 19, 2014 | 25.11 | 25.16 | 24.59 | 24.73 | 5,509,050 | -0.37(-1.48%) |
Mar 18, 2014 | 24.99 | 25.21 | 24.97 | 25.10 | 2,819,058 | +0.19(+0.77%) |
Mar 17, 2014 | 25.15 | 25.22 | 24.85 | 24.91 | 4,519,067 | -0.11(-0.45%) |
Mar 14, 2014 | 25.01 | 25.21 | 24.94 | 25.02 | 3,031,183 | -0.03(-0.11%) |
Mar 13, 2014 | 25.40 | 25.45 | 24.99 | 25.05 | 3,914,063 | -0.28(-1.09%) |
Mar 12, 2014 | 25.22 | 25.39 | 25.18 | 25.33 | 2,578,806 | -0.02(-0.09%) |
Mar 11, 2014 | 25.63 | 25.63 | 25.27 | 25.35 | 3,867,482 | -0.23(-0.90%) |
Mar 10, 2014 | 25.61 | 25.71 | 25.45 | 25.58 | 2,802,688 | -0.03(-0.11%) |
Mar 07, 2014 | 25.59 | 25.76 | 25.48 | 25.61 | 3,498,463 | +0.15(+0.60%) |
Mar 06, 2014 | 25.41 | 25.61 | 25.41 | 25.46 | 3,473,604 | +0.08(+0.32%) |
Mar 05, 2014 | 25.36 | 25.41 | 25.21 | 25.38 | 3,629,646 | -0.05(-0.18%) |
Mar 04, 2014 | 25.21 | 25.48 | 25.15 | 25.42 | 5,477,887 | +0.43(+1.73%) |
Mar 03, 2014 | 24.74 | 25.10 | 24.59 | 24.99 | 5,429,336 | -0.02(-0.09%) |
Feb 28, 2014 | 24.74 | 25.17 | 24.74 | 25.01 | 6,493,805 | +0.27(+1.10%) |
Feb 27, 2014 | 24.40 | 24.75 | 24.39 | 24.74 | 3,920,745 | +0.30(+1.25%) |
Feb 26, 2014 | 24.50 | 24.59 | 24.36 | 24.43 | 3,792,646 | +0.03(+0.13%) |
Feb 25, 2014 | 24.33 | 24.53 | 24.26 | 24.40 | 4,924,191 | +0.09(+0.35%) |
Feb 24, 2014 | 24.39 | 24.51 | 24.31 | 24.32 | 4,807,429 | -0.01(-0.03%) |
Feb 21, 2014 | 24.58 | 24.59 | 24.25 | 24.33 | 6,077,559 | -0.23(-0.95%) |
Feb 20, 2014 | 24.42 | 24.61 | 24.33 | 24.56 | 3,912,257 | +0.19(+0.77%) |
Feb 19, 2014 | 24.49 | 24.84 | 24.36 | 24.37 | 4,062,501 | -0.23(-0.94%) |
Feb 18, 2014 | 24.63 | 24.65 | 24.53 | 24.60 | 3,560,223 | -0.04(-0.16%) |
Feb 14, 2014 | 24.46 | 24.64 | 24.64 | 24.64 | 3,790,366 | +0.13(+0.54%) |
Feb 13, 2014 | 24.27 | 24.52 | 24.20 | 24.51 | 3,339,239 | +0.02(+0.06%) |
Feb 12, 2014 | 24.33 | 24.57 | 24.32 | 24.49 | 4,145,062 | +0.28(+1.14%) |
Feb 11, 2014 | 24.22 | 24.30 | 23.98 | 24.22 | 6,055,604 | -0.01(-0.03%) |
Feb 10, 2014 | 24.25 | 24.45 | 24.12 | 24.22 | 4,829,613 | -0.10(-0.40%) |
Feb 07, 2014 | 23.97 | 24.36 | 23.86 | 24.32 | 6,005,219 | +0.37(+1.54%) |
Feb 06, 2014 | 23.90 | 24.06 | 23.81 | 23.95 | 5,597,818 | -0.01(-0.05%) |
Feb 05, 2014 | 24.02 | 24.18 | 23.46 | 23.96 | 6,999,929 | +0.11(+0.47%) |
Feb 04, 2014 | 23.66 | 23.92 | 23.60 | 23.85 | 6,278,555 | +0.29(+1.24%) |
Feb 03, 2014 | 24.39 | 24.41 | 23.55 | 23.56 | 7,819,415 | -0.80(-3.28%) |
Jan 31, 2014 | 24.15 | 24.58 | 24.06 | 24.36 | 5,678,649 | -0.16(-0.66%) |
Jan 30, 2014 | 24.27 | 24.58 | 24.23 | 24.52 | 4,056,323 | +0.42(+1.74%) |
Jan 29, 2014 | 23.96 | 24.39 | 23.95 | 24.10 | 6,438,354 | -0.13(-0.53%) |
Jan 28, 2014 | 24.00 | 24.26 | 24.00 | 24.23 | 4,607,721 | +0.26(+1.07%) |
Jan 27, 2014 | 24.13 | 24.28 | 23.80 | 23.98 | 7,263,345 | -0.19(-0.80%) |
Jan 24, 2014 | 24.56 | 24.68 | 24.17 | 24.17 | 8,251,138 | -0.49(-2.00%) |
Jan 23, 2014 | 24.91 | 24.95 | 24.55 | 24.66 | 5,212,941 | -0.33(-1.30%) |
Jan 22, 2014 | 25.17 | 25.22 | 24.93 | 24.99 | 3,598,017 | -0.17(-0.66%) |
Jan 21, 2014 | 25.19 | 25.33 | 24.99 | 25.16 | 5,612,057 | +0.05(+0.19%) |
Jan 17, 2014 | 25.15 | 25.11 | 25.11 | 25.11 | 5,526,553 | -0.05(-0.19%) |
Jan 16, 2014 | 25.14 | 25.28 | 25.05 | 25.16 | 4,267,113 | -0.04(-0.17%) |
Jan 15, 2014 | 25.10 | 25.26 | 25.10 | 25.20 | 5,205,583 | +0.09(+0.37%) |
Jan 14, 2014 | 24.98 | 25.15 | 24.92 | 25.10 | 4,581,676 | +0.23(+0.94%) |
Jan 13, 2014 | 25.16 | 25.23 | 24.83 | 24.87 | 6,210,171 | -0.42(-1.64%) |
Jan 10, 2014 | 25.06 | 25.32 | 24.87 | 25.29 | 4,734,710 | +0.35(+1.40%) |
Jan 09, 2014 | 25.10 | 25.16 | 24.87 | 24.94 | 5,958,340 | -0.14(-0.56%) |
Jan 08, 2014 | 25.21 | 25.29 | 24.99 | 25.08 | 4,439,886 | -0.18(-0.71%) |
Jan 07, 2014 | 25.23 | 25.43 | 25.17 | 25.26 | 4,930,451 | +0.08(+0.32%) |
Jan 06, 2014 | 25.69 | 25.72 | 24.96 | 25.17 | 10,937,142 | -0.49(-1.92%) |
Jan 03, 2014 | 25.64 | 25.82 | 25.63 | 25.67 | 3,296,559 | +0.07(+0.29%) |
Jan 02, 2014 | 25.85 | 25.88 | 25.54 | 25.59 | 4,930,786 | -0.33(-1.26%) |
Dec 31, 2013 | 25.95 | 25.92 | 25.92 | 25.92 | 3,118,672 | +0.04(+0.17%) |
Dec 30, 2013 | 26.09 | 26.24 | 25.86 | 25.88 | 5,026,215 | -0.22(-0.83%) |
Dec 27, 2013 | 26.06 | 26.14 | 25.95 | 26.09 | 2,553,293 | +0.05(+0.21%) |
Dec 26, 2013 | 25.77 | 26.16 | 25.73 | 26.04 | 3,384,923 | +0.24(+0.95%) |
Dec 24, 2013 | 25.70 | 25.82 | 25.67 | 25.80 | 2,278,597 | +0.05(+0.20%) |
Dec 23, 2013 | 25.64 | 25.84 | 25.61 | 25.75 | 5,768,503 | +0.27(+1.07%) |
Dec 20, 2013 | 25.57 | 25.80 | 25.43 | 25.47 | 10,928,462 | -0.14(-0.53%) |
Dec 19, 2013 | 25.70 | 25.76 | 25.57 | 25.61 | 6,354,103 | -0.23(-0.89%) |
Dec 18, 2013 | 25.71 | 25.87 | 25.40 | 25.84 | 8,207,637 | +0.23(+0.88%) |
Dec 17, 2013 | 25.75 | 25.78 | 25.56 | 25.61 | 3,728,408 | -0.14(-0.53%) |
Dec 16, 2013 | 25.68 | 25.85 | 25.60 | 25.75 | 3,741,943 | +0.16(+0.61%) |
Dec 13, 2013 | 25.48 | 25.71 | 25.46 | 25.59 | 3,392,325 | +0.12(+0.49%) |
Dec 12, 2013 | 25.54 | 25.61 | 25.43 | 25.47 | 5,890,982 | -0.03(-0.12%) |
Dec 11, 2013 | 25.70 | 25.71 | 25.45 | 25.50 | 4,931,879 | -0.21(-0.83%) |
Dec 10, 2013 | 25.69 | 25.76 | 25.61 | 25.71 | 4,365,660 | -0.07(-0.27%) |
Dec 09, 2013 | 25.82 | 25.92 | 25.70 | 25.78 | 4,361,701 | -0.07(-0.29%) |
Dec 06, 2013 | 25.77 | 25.89 | 25.65 | 25.86 | 3,762,873 | +0.36(+1.43%) |
Dec 05, 2013 | 25.40 | 25.75 | 25.36 | 25.49 | 4,993,559 | -0.00(-0.01%) |
Dec 04, 2013 | 25.42 | 25.66 | 25.31 | 25.50 | 4,315,670 | +0.07(+0.26%) |
Dec 03, 2013 | 25.62 | 25.73 | 25.27 | 25.43 | 5,916,803 | -0.28(-1.07%) |
Dec 02, 2013 | 25.75 | 26.09 | 25.65 | 25.71 | 4,861,611 | -0.05(-0.18%) |
Nov 29, 2013 | 25.83 | 25.98 | 25.75 | 25.75 | 2,425,168 | -0.03(-0.11%) |
Nov 27, 2013 | 25.87 | 25.88 | 25.71 | 25.78 | 3,015,883 | +0.00(+0.00%) |
Nov 26, 2013 | 25.71 | 25.91 | 25.71 | 25.78 | 4,151,669 | +0.09(+0.33%) |
Nov 25, 2013 | 25.80 | 25.92 | 25.65 | 25.69 | 2,812,890 | -0.14(-0.53%) |
Nov 22, 2013 | 25.70 | 25.88 | 25.68 | 25.83 | 3,554,908 | +0.01(+0.04%) |
Nov 21, 2013 | 25.69 | 25.92 | 25.64 | 25.82 | 4,955,123 | +0.13(+0.50%) |
Nov 20, 2013 | 25.74 | 25.83 | 25.62 | 25.69 | 3,552,493 | -0.03(-0.11%) |
Nov 19, 2013 | 25.96 | 26.00 | 25.69 | 25.72 | 4,249,820 | -0.24(-0.93%) |
Nov 18, 2013 | 26.07 | 26.18 | 25.91 | 25.96 | 5,793,796 | -0.08(-0.31%) |
Nov 15, 2013 | 25.93 | 26.05 | 25.63 | 26.04 | 7,175,205 | +0.00(+0.01%) |
Nov 14, 2013 | 25.58 | 26.05 | 25.55 | 26.04 | 5,568,411 | +0.46(+1.81%) |
Nov 13, 2013 | 25.23 | 25.57 | 25.18 | 25.57 | 5,405,572 | +0.39(+1.56%) |
Nov 12, 2013 | 25.24 | 25.39 | 25.08 | 25.18 | 4,428,579 | -0.17(-0.65%) |
Nov 11, 2013 | 25.30 | 25.46 | 25.28 | 25.35 | 3,617,482 | -0.03(-0.11%) |
Nov 08, 2013 | 24.87 | 25.40 | 24.84 | 25.37 | 7,077,053 | +0.57(+2.32%) |
Nov 07, 2013 | 25.05 | 25.31 | 24.78 | 24.80 | 5,776,188 | -0.22(-0.86%) |
Nov 06, 2013 | 24.92 | 25.10 | 24.88 | 25.01 | 4,658,696 | +0.14(+0.57%) |
Nov 05, 2013 | 25.08 | 25.11 | 24.84 | 24.87 | 5,979,771 | -0.24(-0.94%) |
Nov 04, 2013 | 25.09 | 25.14 | 24.89 | 25.11 | 6,491,171 | -0.02(-0.06%) |
Nov 01, 2013 | 25.15 | 25.26 | 25.04 | 25.12 | 5,257,356 | +0.05(+0.18%) |
Oct 31, 2013 | 24.99 | 25.21 | 24.95 | 25.08 | 8,642,908 | -0.02(-0.06%) |
Oct 30, 2013 | 24.96 | 25.38 | 24.70 | 25.09 | 16,420,712 | -0.76(-2.95%) |
Oct 29, 2013 | 25.73 | 25.85 | 25.67 | 25.85 | 4,951,100 | +0.20(+0.80%) |
Oct 28, 2013 | 25.56 | 25.77 | 25.46 | 25.65 | 4,234,946 | +0.07(+0.26%) |
Oct 25, 2013 | 25.51 | 25.60 | 25.41 | 25.58 | 4,432,743 | +0.06(+0.24%) |
Oct 24, 2013 | 25.41 | 25.54 | 25.20 | 25.52 | 3,380,241 | +0.20(+0.81%) |
Oct 23, 2013 | 25.45 | 25.47 | 25.13 | 25.32 | 3,257,896 | -0.17(-0.68%) |
Oct 22, 2013 | 25.38 | 25.67 | 25.38 | 25.49 | 4,436,330 | +0.22(+0.85%) |
Oct 21, 2013 | 25.26 | 25.42 | 25.11 | 25.28 | 5,297,217 | -0.11(-0.43%) |
Oct 18, 2013 | 25.53 | 25.53 | 25.06 | 25.38 | 9,190,022 | -0.13(-0.50%) |
Oct 17, 2013 | 25.27 | 25.54 | 25.21 | 25.51 | 4,142,624 | +0.18(+0.72%) |
Oct 16, 2013 | 25.00 | 25.36 | 24.92 | 25.33 | 6,272,370 | +0.51(+2.04%) |
Oct 15, 2013 | 24.78 | 25.00 | 24.74 | 24.82 | 4,823,411 | -0.06(-0.25%) |
Oct 14, 2013 | 24.72 | 24.95 | 24.55 | 24.89 | 2,932,264 | +0.00(+0.02%) |
Oct 11, 2013 | 24.55 | 24.89 | 24.49 | 24.88 | 4,580,829 | +0.34(+1.37%) |
Oct 10, 2013 | 24.33 | 24.56 | 24.30 | 24.55 | 4,149,810 | +0.51(+2.14%) |
Oct 09, 2013 | 24.03 | 24.13 | 23.91 | 24.03 | 3,744,832 | +0.05(+0.21%) |
Oct 08, 2013 | 24.25 | 24.36 | 23.97 | 23.98 | 4,790,905 | -0.30(-1.22%) |
Oct 07, 2013 | 24.38 | 24.50 | 24.28 | 24.28 | 3,102,147 | -0.31(-1.27%) |
Oct 04, 2013 | 24.24 | 24.67 | 24.23 | 24.59 | 4,080,544 | +0.32(+1.30%) |
Oct 03, 2013 | 24.28 | 24.38 | 23.99 | 24.28 | 4,465,791 | -0.12(-0.47%) |
Oct 02, 2013 | 24.31 | 24.39 | 24.13 | 24.39 | 5,245,845 | -0.08(-0.33%) |
Oct 01, 2013 | 24.16 | 24.48 | 24.16 | 24.47 | 5,618,736 | +0.55(+2.31%) |
Sep 30, 2013 | 23.74 | 24.01 | 23.65 | 23.92 | 5,459,113 | -0.08(-0.35%) |
Sep 27, 2013 | 23.96 | 24.11 | 23.91 | 24.01 | 4,378,038 | -0.12(-0.48%) |
Sep 26, 2013 | 23.99 | 24.18 | 23.96 | 24.12 | 3,725,741 | +0.12(+0.48%) |
Sep 25, 2013 | 23.98 | 24.10 | 23.89 | 24.01 | 3,717,078 | +0.07(+0.31%) |
Sep 24, 2013 | 23.90 | 24.13 | 23.88 | 23.93 | 6,616,564 | +0.00(+0.02%) |
Sep 23, 2013 | 23.93 | 24.10 | 23.83 | 23.93 | 4,932,331 | -0.12(-0.50%) |
Sep 20, 2013 | 24.03 | 24.18 | 23.93 | 24.05 | 6,692,150 | +0.06(+0.26%) |
Sep 19, 2013 | 24.30 | 24.31 | 23.90 | 23.99 | 7,683,204 | -0.27(-1.13%) |
Sep 18, 2013 | 23.96 | 24.30 | 23.88 | 24.26 | 7,224,753 | +0.25(+1.04%) |
Sep 17, 2013 | 23.88 | 24.04 | 23.86 | 24.01 | 3,525,632 | +0.14(+0.57%) |
Sep 16, 2013 | 23.90 | 23.97 | 23.55 | 23.88 | 5,583,410 | +0.32(+1.36%) |
Sep 13, 2013 | 23.56 | 23.60 | 23.49 | 23.55 | 4,934,114 | +0.07(+0.28%) |
Sep 12, 2013 | 23.50 | 23.61 | 23.35 | 23.49 | 4,404,992 | +0.02(+0.08%) |
Sep 11, 2013 | 23.13 | 23.52 | 23.09 | 23.47 | 5,648,698 | +0.35(+1.50%) |
Sep 10, 2013 | 22.94 | 23.17 | 22.87 | 23.12 | 4,534,808 | +0.34(+1.47%) |
Sep 09, 2013 | 22.58 | 22.79 | 22.53 | 22.79 | 4,184,157 | +0.26(+1.15%) |
Sep 06, 2013 | 22.78 | 22.78 | 22.29 | 22.53 | 3,813,828 | -0.21(-0.92%) |
Sep 05, 2013 | 22.73 | 22.89 | 22.68 | 22.74 | 2,748,245 | -0.01(-0.05%) |
Sep 04, 2013 | 22.48 | 22.92 | 22.43 | 22.75 | 4,120,597 | +0.30(+1.36%) |
Sep 03, 2013 | 22.58 | 22.83 | 22.23 | 22.44 | 3,719,299 | +0.14(+0.64%) |
Aug 30, 2013 | 22.41 | 22.46 | 22.21 | 22.30 | 4,604,600 | -0.05(-0.22%) |
Aug 29, 2013 | 22.29 | 22.55 | 22.13 | 22.35 | 3,408,021 | +0.06(+0.26%) |
Aug 28, 2013 | 22.34 | 22.53 | 22.28 | 22.29 | 4,218,371 | +0.00(+0.02%) |
Aug 27, 2013 | 22.65 | 22.66 | 22.29 | 22.29 | 5,683,900 | -0.62(-2.71%) |
Aug 26, 2013 | 23.11 | 23.17 | 22.91 | 22.91 | 3,086,038 | -0.18(-0.77%) |
Aug 23, 2013 | 23.17 | 23.24 | 22.97 | 23.09 | 3,285,339 | -0.04(-0.18%) |
Aug 22, 2013 | 22.97 | 23.22 | 22.93 | 23.13 | 3,199,060 | +0.26(+1.13%) |
Aug 21, 2013 | 23.07 | 23.07 | 22.76 | 22.87 | 4,448,714 | -0.21(-0.92%) |
Aug 20, 2013 | 22.96 | 23.16 | 22.78 | 23.08 | 3,121,002 | +0.13(+0.55%) |
Aug 19, 2013 | 23.15 | 23.22 | 22.95 | 22.96 | 5,523,839 | -0.27(-1.16%) |
Aug 16, 2013 | 23.11 | 23.33 | 23.07 | 23.23 | 6,637,548 | +0.06(+0.25%) |
Aug 15, 2013 | 23.39 | 23.46 | 23.08 | 23.17 | 6,342,254 | -0.49(-2.09%) |
Aug 14, 2013 | 23.74 | 23.78 | 23.55 | 23.66 | 4,304,237 | -0.10(-0.44%) |
Aug 13, 2013 | 23.61 | 23.81 | 23.48 | 23.77 | 4,001,093 | +0.16(+0.68%) |
Aug 12, 2013 | 23.40 | 23.64 | 23.38 | 23.61 | 4,460,566 | +0.00(+0.02%) |
Aug 09, 2013 | 23.71 | 23.80 | 23.50 | 23.60 | 5,247,952 | -0.15(-0.63%) |
Aug 08, 2013 | 23.58 | 23.85 | 23.40 | 23.75 | 5,432,814 | +0.24(+1.03%) |
Aug 07, 2013 | 23.55 | 23.61 | 23.44 | 23.51 | 3,696,963 | -0.16(-0.70%) |
Aug 06, 2013 | 23.80 | 23.93 | 23.52 | 23.68 | 4,662,242 | -0.15(-0.61%) |
Aug 05, 2013 | 23.93 | 23.98 | 23.72 | 23.82 | 5,094,167 | -0.07(-0.27%) |
Aug 02, 2013 | 24.31 | 24.31 | 23.82 | 23.89 | 5,759,276 | -0.49(-2.01%) |
Aug 01, 2013 | 23.94 | 24.41 | 23.87 | 24.38 | 7,493,810 | +0.71(+3.02%) |
Jul 31, 2013 | 23.32 | 24.00 | 23.03 | 23.66 | 9,546,724 | +0.32(+1.36%) |
Jul 30, 2013 | 23.48 | 23.58 | 23.31 | 23.35 | 4,731,361 | -0.06(-0.26%) |
Jul 29, 2013 | 23.43 | 23.54 | 23.25 | 23.41 | 3,693,859 | -0.03(-0.13%) |
Jul 26, 2013 | 23.10 | 23.45 | 22.91 | 23.44 | 5,161,261 | +0.24(+1.04%) |
Jul 25, 2013 | 23.28 | 23.28 | 22.92 | 23.20 | 6,520,332 | -0.17(-0.72%) |
Jul 24, 2013 | 23.01 | 23.51 | 22.59 | 23.36 | 12,325,967 | +0.45(+1.98%) |
Jul 23, 2013 | 23.16 | 23.21 | 22.85 | 22.91 | 6,209,511 | -0.18(-0.76%) |
Jul 22, 2013 | 22.76 | 23.14 | 22.79 | 23.09 | 4,577,526 | +0.30(+1.33%) |
Jul 19, 2013 | 22.80 | 22.82 | 22.51 | 22.79 | 8,992,474 | +0.02(+0.10%) |
Jul 18, 2013 | 22.77 | 22.88 | 22.66 | 22.76 | 4,978,228 | +0.11(+0.49%) |
Jul 17, 2013 | 22.75 | 22.85 | 22.61 | 22.65 | 2,685,925 | -0.05(-0.24%) |
Jul 16, 2013 | 22.61 | 22.76 | 22.61 | 22.70 | 5,037,177 | +0.11(+0.48%) |
Jul 15, 2013 | 22.66 | 22.69 | 22.45 | 22.60 | 5,439,742 | -0.09(-0.41%) |
Jul 12, 2013 | 22.75 | 22.78 | 22.41 | 22.69 | 4,812,597 | -0.04(-0.19%) |
Jul 11, 2013 | 22.66 | 22.78 | 22.51 | 22.73 | 4,885,761 | +0.29(+1.28%) |
Jul 10, 2013 | 22.40 | 22.52 | 22.29 | 22.44 | 4,243,686 | -0.01(-0.03%) |
Jul 09, 2013 | 22.38 | 22.51 | 22.28 | 22.45 | 4,982,146 | +0.19(+0.86%) |
Jul 08, 2013 | 22.02 | 22.35 | 22.01 | 22.26 | 5,589,419 | +0.33(+1.50%) |
Jul 05, 2013 | 21.86 | 21.96 | 21.71 | 21.93 | 4,916,583 | +0.21(+0.99%) |
Jul 03, 2013 | 21.66 | 21.77 | 21.52 | 21.72 | 3,498,855 | -0.07(-0.33%) |
Jul 02, 2013 | 22.07 | 22.20 | 21.72 | 21.79 | 7,019,006 | -0.34(-1.53%) |
Jul 01, 2013 | 22.46 | 22.49 | 22.05 | 22.13 | 6,917,533 | -0.17(-0.77%) |
Jun 28, 2013 | 22.27 | 22.46 | 22.04 | 22.30 | 6,791,184 | -0.03(-0.14%) |
Jun 27, 2013 | 22.12 | 22.38 | 22.03 | 22.33 | 7,148,728 | +0.36(+1.64%) |
Jun 26, 2013 | 22.04 | 22.12 | 21.81 | 21.97 | 4,178,104 | +0.17(+0.77%) |
Jun 25, 2013 | 21.53 | 21.91 | 21.42 | 21.80 | 5,684,128 | +0.44(+2.05%) |
Jun 24, 2013 | 21.56 | 21.61 | 21.18 | 21.36 | 6,857,094 | -0.38(-1.73%) |
Jun 21, 2013 | 22.09 | 22.09 | 21.63 | 21.74 | 8,824,129 | -0.11(-0.51%) |
Jun 20, 2013 | 21.77 | 22.07 | 21.76 | 21.85 | 7,469,815 | -0.15(-0.68%) |
Jun 19, 2013 | 22.21 | 22.54 | 21.95 | 22.00 | 9,325,319 | -0.17(-0.74%) |
Jun 18, 2013 | 22.15 | 22.24 | 22.06 | 22.16 | 6,488,149 | +0.07(+0.33%) |
Jun 17, 2013 | 22.20 | 22.27 | 22.00 | 22.09 | 7,357,567 | +0.03(+0.12%) |
Jun 14, 2013 | 22.14 | 22.43 | 21.93 | 22.06 | 7,199,708 | +0.02(+0.09%) |
Jun 13, 2013 | 21.52 | 22.11 | 21.51 | 22.05 | 7,124,678 | +0.53(+2.46%) |
Jun 12, 2013 | 21.80 | 21.85 | 21.49 | 21.52 | 6,232,944 | -0.13(-0.58%) |
Jun 11, 2013 | 21.60 | 21.80 | 21.54 | 21.64 | 9,725,682 | -0.15(-0.69%) |
Jun 10, 2013 | 21.95 | 22.05 | 21.75 | 21.79 | 7,635,337 | -0.09(-0.40%) |
Jun 07, 2013 | 21.82 | 21.96 | 21.62 | 21.88 | 9,667,472 | +0.18(+0.81%) |
Jun 06, 2013 | 21.17 | 21.77 | 21.01 | 21.70 | 9,322,702 | +0.53(+2.50%) |
Jun 05, 2013 | 21.34 | 21.40 | 21.08 | 21.17 | 6,278,057 | -0.24(-1.11%) |
Jun 04, 2013 | 21.68 | 21.76 | 21.26 | 21.41 | 6,542,737 | -0.23(-1.05%) |
Jun 03, 2013 | 21.42 | 21.66 | 21.14 | 21.64 | 7,898,112 | +0.27(+1.27%) |
May 31, 2013 | 21.66 | 21.83 | 21.37 | 21.37 | 6,762,742 | -0.32(-1.47%) |
May 30, 2013 | 21.42 | 21.85 | 21.39 | 21.68 | 5,874,970 | +0.32(+1.49%) |
May 29, 2013 | 20.97 | 21.48 | 20.92 | 21.37 | 6,482,115 | +0.22(+1.05%) |
May 28, 2013 | 21.35 | 21.53 | 21.14 | 21.14 | 5,633,894 | +0.06(+0.29%) |
May 24, 2013 | 21.04 | 21.09 | 20.73 | 21.08 | 5,453,843 | -0.04(-0.20%) |
May 23, 2013 | 20.97 | 21.19 | 20.90 | 21.12 | 6,890,892 | -0.10(-0.49%) |
May 22, 2013 | 21.49 | 21.78 | 21.14 | 21.23 | 10,297,852 | -0.20(-0.91%) |
May 21, 2013 | 21.31 | 21.62 | 21.15 | 21.42 | 10,011,094 | +0.10(+0.47%) |
May 20, 2013 | 21.01 | 21.44 | 21.01 | 21.32 | 9,428,272 | +0.26(+1.26%) |
May 17, 2013 | 20.75 | 21.08 | 20.72 | 21.06 | 9,293,709 | +0.35(+1.69%) |
May 16, 2013 | 20.78 | 20.92 | 20.62 | 20.71 | 7,589,131 | -0.19(-0.89%) |
May 15, 2013 | 20.77 | 20.94 | 20.73 | 20.90 | 6,781,943 | +0.37(+1.80%) |
May 13, 2013 | 20.57 | 20.59 | 20.40 | 20.53 | 7,535,256 | -0.04(-0.20%) |
May 10, 2013 | 20.86 | 20.89 | 20.42 | 20.57 | 12,029,675 | -0.34(-1.64%) |
May 09, 2013 | 21.33 | 21.36 | 20.87 | 20.91 | 10,037,022 | -0.40(-1.90%) |
May 08, 2013 | 21.07 | 21.36 | 21.04 | 21.31 | 5,481,187 | +0.20(+0.96%) |
May 07, 2013 | 21.19 | 21.26 | 20.97 | 21.11 | 7,310,212 | -0.09(-0.41%) |
May 06, 2013 | 21.10 | 21.32 | 21.10 | 21.20 | 4,572,585 | +0.10(+0.45%) |
May 03, 2013 | 21.15 | 21.24 | 21.09 | 21.10 | 6,289,275 | +0.16(+0.76%) |
May 02, 2013 | 20.83 | 21.01 | 20.73 | 20.94 | 6,864,369 | +0.21(+1.03%) |
May 01, 2013 | 20.70 | 20.96 | 20.69 | 20.73 | 5,759,577 | -0.02(-0.11%) |
Apr 30, 2013 | 20.59 | 20.86 | 20.57 | 20.75 | 7,919,062 | +0.15(+0.74%) |
Apr 29, 2013 | 20.33 | 20.74 | 20.28 | 20.60 | 9,880,774 | +0.32(+1.58%) |
Apr 26, 2013 | 20.16 | 20.32 | 20.09 | 20.28 | 11,503,634 | +0.24(+1.20%) |
Apr 25, 2013 | 19.53 | 20.21 | 19.53 | 20.04 | 16,602,132 | +0.39(+1.96%) |
Apr 24, 2013 | 19.35 | 19.67 | 19.34 | 19.66 | 8,896,089 | +0.34(+1.76%) |
Apr 23, 2013 | 19.03 | 19.37 | 18.98 | 19.32 | 9,446,662 | +0.36(+1.91%) |
Apr 22, 2013 | 18.86 | 19.00 | 18.66 | 18.95 | 5,017,187 | +0.13(+0.67%) |
Apr 19, 2013 | 18.74 | 18.87 | 18.68 | 18.83 | 9,946,569 | +0.19(+1.00%) |
Apr 18, 2013 | 18.75 | 18.81 | 18.51 | 18.64 | 6,473,635 | -0.10(-0.53%) |
Apr 17, 2013 | 18.97 | 18.97 | 18.65 | 18.74 | 8,642,485 | -0.40(-2.09%) |
Apr 16, 2013 | 18.81 | 19.16 | 18.76 | 19.14 | 6,482,810 | +0.47(+2.53%) |
Apr 15, 2013 | 19.03 | 19.10 | 18.66 | 18.67 | 8,579,764 | -0.43(-2.27%) |
Apr 12, 2013 | 18.87 | 19.11 | 18.85 | 19.10 | 5,781,490 | +0.11(+0.60%) |
Apr 11, 2013 | 19.17 | 19.21 | 18.93 | 18.99 | 7,479,231 | -0.15(-0.80%) |
Apr 10, 2013 | 19.01 | 19.21 | 18.95 | 19.14 | 8,336,238 | +0.18(+0.92%) |
Apr 09, 2013 | 18.90 | 19.10 | 18.82 | 18.97 | 6,556,149 | +0.06(+0.30%) |
Apr 08, 2013 | 18.94 | 18.94 | 18.50 | 18.91 | 10,178,247 | +0.04(+0.22%) |
Apr 05, 2013 | 19.37 | 19.37 | 18.75 | 18.87 | 15,976,990 | -0.77(-3.90%) |
Apr 04, 2013 | 20.01 | 20.04 | 19.52 | 19.63 | 13,995,007 | -0.46(-2.28%) |
Apr 03, 2013 | 20.21 | 20.21 | 20.00 | 20.09 | 10,575,025 | -0.08(-0.38%) |
Apr 02, 2013 | 20.00 | 20.44 | 19.96 | 20.17 | 9,604,302 | +0.29(+1.44%) |