Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 29.19 | 31.29 | 29.13 | 30.59 | 14,720,213 | +2.38(+8.44%) |
Jan 30, 2014 | 28.24 | 28.31 | 28.02 | 28.21 | 4,609,249 | +0.08(+0.29%) |
Jan 29, 2014 | 28.25 | 28.41 | 27.93 | 28.13 | 3,671,393 | -0.22(-0.78%) |
Jan 28, 2014 | 28.47 | 28.64 | 28.19 | 28.35 | 3,768,890 | +0.01(+0.03%) |
Jan 27, 2014 | 28.55 | 28.61 | 28.03 | 28.34 | 3,958,755 | -0.10(-0.35%) |
Jan 24, 2014 | 28.80 | 28.80 | 28.29 | 28.44 | 5,393,942 | -0.56(-1.95%) |
Jan 23, 2014 | 28.89 | 29.03 | 28.73 | 29.01 | 3,127,629 | -0.10(-0.34%) |
Jan 22, 2014 | 28.77 | 29.18 | 28.69 | 29.10 | 2,693,790 | +0.48(+1.69%) |
Jan 21, 2014 | 28.98 | 29.02 | 28.56 | 28.62 | 5,679,835 | -0.04(-0.14%) |
Jan 17, 2014 | 28.61 | 28.66 | 28.66 | 28.66 | 3,062,224 | +0.00(+0.00%) |
Jan 16, 2014 | 28.43 | 29.24 | 28.02 | 28.66 | 7,464,126 | +0.21(+0.75%) |
Jan 15, 2014 | 28.20 | 28.46 | 28.20 | 28.45 | 2,843,061 | +0.25(+0.90%) |
Jan 14, 2014 | 27.74 | 28.34 | 27.74 | 28.20 | 3,832,720 | +0.47(+1.68%) |
Jan 13, 2014 | 28.34 | 28.41 | 27.67 | 27.73 | 3,830,601 | -0.77(-2.70%) |
Jan 10, 2014 | 28.31 | 28.55 | 27.93 | 28.50 | 6,494,922 | +0.20(+0.69%) |
Jan 09, 2014 | 27.79 | 28.56 | 27.73 | 28.30 | 5,816,724 | +0.56(+2.00%) |
Jan 08, 2014 | 27.28 | 28.12 | 27.15 | 27.75 | 6,151,213 | +0.50(+1.83%) |
Jan 07, 2014 | 27.30 | 27.50 | 27.17 | 27.25 | 5,295,070 | +0.09(+0.33%) |
Jan 06, 2014 | 27.53 | 27.59 | 27.14 | 27.16 | 3,682,572 | -0.18(-0.66%) |
Jan 03, 2014 | 27.22 | 27.54 | 27.03 | 27.34 | 1,857,207 | +0.20(+0.75%) |
Jan 02, 2014 | 27.42 | 27.43 | 27.07 | 27.13 | 2,445,526 | -0.24(-0.87%) |
Dec 31, 2013 | 27.47 | 27.37 | 27.37 | 27.37 | 1,672,126 | -0.10(-0.36%) |
Dec 30, 2013 | 27.36 | 27.52 | 27.26 | 27.47 | 1,485,770 | +0.09(+0.33%) |
Dec 27, 2013 | 27.30 | 27.45 | 27.25 | 27.38 | 1,279,315 | +0.14(+0.51%) |
Dec 26, 2013 | 27.34 | 27.51 | 27.16 | 27.24 | 1,697,459 | -0.11(-0.42%) |
Dec 24, 2013 | 27.22 | 27.38 | 27.14 | 27.35 | 732,026 | +0.08(+0.30%) |
Dec 23, 2013 | 27.38 | 27.46 | 27.11 | 27.27 | 2,173,625 | +0.11(+0.39%) |
Dec 20, 2013 | 27.64 | 27.72 | 27.15 | 27.17 | 6,490,542 | -0.52(-1.86%) |
Dec 19, 2013 | 27.62 | 27.76 | 27.40 | 27.68 | 4,254,172 | -0.05(-0.18%) |
Dec 18, 2013 | 27.28 | 27.75 | 27.10 | 27.73 | 4,578,004 | +0.61(+2.23%) |
Dec 17, 2013 | 27.44 | 27.52 | 27.10 | 27.12 | 3,970,486 | -0.35(-1.28%) |
Dec 16, 2013 | 27.28 | 27.60 | 27.17 | 27.48 | 5,189,119 | +0.39(+1.45%) |
Dec 13, 2013 | 27.61 | 27.61 | 27.02 | 27.08 | 4,697,652 | -0.39(-1.43%) |
Dec 12, 2013 | 27.64 | 27.78 | 27.26 | 27.48 | 4,552,927 | -0.28(-1.00%) |
Dec 11, 2013 | 27.86 | 28.12 | 27.70 | 27.75 | 3,897,284 | -0.03(-0.12%) |
Dec 10, 2013 | 27.70 | 27.88 | 27.41 | 27.79 | 4,590,897 | +0.15(+0.53%) |
Dec 09, 2013 | 27.67 | 27.93 | 27.53 | 27.64 | 4,449,667 | -0.02(-0.09%) |
Dec 06, 2013 | 27.08 | 27.80 | 27.08 | 27.66 | 4,685,487 | +0.74(+2.77%) |
Dec 05, 2013 | 27.23 | 27.23 | 26.49 | 26.92 | 8,066,401 | -0.37(-1.35%) |
Dec 04, 2013 | 26.73 | 27.40 | 26.59 | 27.29 | 8,610,121 | +0.43(+1.58%) |
Dec 03, 2013 | 26.19 | 26.99 | 26.14 | 26.86 | 6,666,769 | +0.72(+2.75%) |
Dec 02, 2013 | 25.84 | 26.32 | 25.73 | 26.14 | 3,861,377 | +0.22(+0.85%) |
Nov 29, 2013 | 25.48 | 26.16 | 25.41 | 25.92 | 1,979,452 | +0.03(+0.13%) |
Nov 27, 2013 | 26.03 | 26.03 | 25.77 | 25.89 | 2,774,612 | -0.03(-0.13%) |
Nov 26, 2013 | 25.82 | 26.12 | 25.73 | 25.92 | 3,286,128 | +0.15(+0.59%) |
Nov 25, 2013 | 25.93 | 26.07 | 25.75 | 25.77 | 3,278,961 | -0.20(-0.75%) |
Nov 22, 2013 | 25.66 | 25.99 | 25.35 | 25.97 | 4,453,518 | +0.34(+1.34%) |
Nov 21, 2013 | 25.35 | 25.77 | 25.31 | 25.62 | 4,118,901 | +0.40(+1.59%) |
Nov 20, 2013 | 25.17 | 25.39 | 25.09 | 25.22 | 6,414,633 | +0.11(+0.42%) |
Nov 19, 2013 | 23.96 | 25.16 | 23.91 | 25.12 | 10,701,289 | +1.11(+4.62%) |
Nov 18, 2013 | 24.49 | 24.66 | 23.69 | 24.01 | 11,718,934 | +0.53(+2.26%) |
Nov 15, 2013 | 23.43 | 23.60 | 23.23 | 23.48 | 6,717,386 | +0.11(+0.49%) |
Nov 14, 2013 | 23.01 | 23.40 | 22.73 | 23.36 | 5,737,631 | +0.08(+0.35%) |
Nov 13, 2013 | 22.87 | 23.30 | 22.80 | 23.28 | 8,047,873 | +0.38(+1.67%) |
Nov 12, 2013 | 22.76 | 22.98 | 22.61 | 22.90 | 3,962,167 | +0.11(+0.50%) |
Nov 11, 2013 | 22.74 | 22.87 | 22.69 | 22.78 | 2,480,552 | -0.07(-0.29%) |
Nov 08, 2013 | 22.55 | 22.89 | 22.38 | 22.85 | 3,346,062 | +0.36(+1.60%) |
Nov 07, 2013 | 22.83 | 22.86 | 22.43 | 22.49 | 4,832,623 | -0.35(-1.54%) |
Nov 06, 2013 | 22.74 | 22.91 | 22.60 | 22.84 | 3,543,293 | +0.11(+0.50%) |
Nov 05, 2013 | 22.53 | 22.96 | 22.48 | 22.73 | 5,744,983 | +0.23(+1.02%) |
Nov 04, 2013 | 22.74 | 22.76 | 22.30 | 22.50 | 3,877,428 | -0.11(-0.51%) |
Nov 01, 2013 | 22.60 | 22.74 | 22.48 | 22.61 | 4,964,311 | +0.03(+0.14%) |
Oct 31, 2013 | 22.68 | 22.74 | 22.35 | 22.58 | 5,726,858 | -0.07(-0.32%) |
Oct 30, 2013 | 23.27 | 23.27 | 22.45 | 22.65 | 6,429,406 | -0.64(-2.73%) |
Oct 29, 2013 | 23.22 | 23.54 | 23.14 | 23.29 | 4,470,573 | +0.09(+0.39%) |
Oct 28, 2013 | 23.05 | 23.33 | 23.03 | 23.20 | 5,093,422 | +0.24(+1.03%) |
Oct 25, 2013 | 23.08 | 23.14 | 22.90 | 22.96 | 3,960,000 | -0.16(-0.67%) |
Oct 24, 2013 | 23.40 | 23.43 | 23.09 | 23.12 | 3,730,797 | -0.25(-1.08%) |
Oct 23, 2013 | 23.51 | 23.70 | 23.30 | 23.37 | 6,373,313 | -0.20(-0.87%) |
Oct 22, 2013 | 23.08 | 23.58 | 22.98 | 23.58 | 7,913,183 | +0.57(+2.48%) |
Oct 21, 2013 | 23.17 | 23.21 | 22.78 | 23.00 | 4,598,653 | -0.21(-0.91%) |
Oct 18, 2013 | 24.28 | 24.28 | 22.89 | 23.22 | 11,296,527 | -1.08(-4.43%) |
Oct 17, 2013 | 24.10 | 24.39 | 24.02 | 24.29 | 3,306,444 | +0.17(+0.71%) |
Oct 16, 2013 | 23.91 | 24.14 | 23.81 | 24.12 | 2,477,865 | +0.25(+1.06%) |
Oct 15, 2013 | 23.99 | 24.10 | 23.82 | 23.87 | 2,410,256 | -0.08(-0.34%) |
Oct 14, 2013 | 24.08 | 24.08 | 23.80 | 23.95 | 2,836,960 | -0.33(-1.38%) |
Oct 11, 2013 | 23.92 | 24.30 | 23.88 | 24.29 | 3,863,174 | +0.38(+1.57%) |
Oct 10, 2013 | 23.57 | 23.93 | 23.57 | 23.91 | 3,854,473 | +0.49(+2.09%) |
Oct 09, 2013 | 23.39 | 23.58 | 23.27 | 23.42 | 5,496,519 | +0.33(+1.41%) |
Oct 08, 2013 | 23.42 | 23.45 | 23.00 | 23.09 | 4,830,762 | -0.35(-1.50%) |
Oct 07, 2013 | 23.76 | 23.81 | 23.43 | 23.45 | 5,816,399 | -0.09(-0.38%) |
Oct 04, 2013 | 23.04 | 23.59 | 23.00 | 23.54 | 5,781,575 | +0.50(+2.16%) |
Oct 03, 2013 | 23.04 | 23.19 | 22.87 | 23.04 | 5,444,427 | -0.11(-0.46%) |
Oct 02, 2013 | 23.11 | 23.51 | 23.03 | 23.14 | 5,340,590 | -0.11(-0.49%) |
Oct 01, 2013 | 23.02 | 23.27 | 22.96 | 23.26 | 5,499,655 | +0.18(+0.78%) |
Sep 30, 2013 | 23.20 | 23.32 | 23.00 | 23.08 | 6,684,021 | -0.26(-1.12%) |
Sep 27, 2013 | 23.20 | 23.54 | 23.18 | 23.34 | 6,908,470 | +0.05(+0.21%) |
Sep 26, 2013 | 23.40 | 23.45 | 23.06 | 23.29 | 8,065,813 | -0.11(-0.45%) |
Sep 25, 2013 | 24.07 | 24.10 | 23.37 | 23.40 | 10,762,873 | -0.57(-2.38%) |
Sep 24, 2013 | 24.39 | 24.40 | 23.94 | 23.97 | 5,585,446 | -0.41(-1.67%) |
Sep 23, 2013 | 24.69 | 24.77 | 24.16 | 24.38 | 3,629,705 | -0.37(-1.48%) |
Sep 20, 2013 | 24.87 | 24.91 | 24.70 | 24.74 | 5,942,727 | -0.08(-0.33%) |
Sep 19, 2013 | 24.88 | 24.88 | 24.50 | 24.82 | 4,968,913 | -0.01(-0.03%) |
Sep 18, 2013 | 24.73 | 24.92 | 24.42 | 24.83 | 4,221,665 | +0.13(+0.53%) |
Sep 17, 2013 | 24.69 | 24.78 | 24.61 | 24.70 | 4,220,541 | -0.02(-0.10%) |
Sep 16, 2013 | 24.85 | 24.94 | 24.62 | 24.73 | 4,632,072 | +0.04(+0.17%) |
Sep 13, 2013 | 24.69 | 24.79 | 24.51 | 24.69 | 3,856,084 | +0.04(+0.17%) |
Sep 12, 2013 | 24.55 | 24.75 | 24.45 | 24.64 | 4,951,271 | +0.10(+0.40%) |
Sep 11, 2013 | 24.36 | 24.59 | 24.24 | 24.55 | 6,543,574 | +0.19(+0.77%) |
Sep 10, 2013 | 24.47 | 24.49 | 24.20 | 24.36 | 5,459,299 | +0.00(+0.00%) |
Sep 09, 2013 | 24.09 | 24.42 | 24.08 | 24.36 | 6,537,924 | +0.29(+1.19%) |
Sep 06, 2013 | 24.31 | 24.38 | 23.64 | 24.07 | 7,226,739 | -0.21(-0.87%) |
Sep 05, 2013 | 24.07 | 24.34 | 23.96 | 24.29 | 5,607,043 | +0.20(+0.81%) |
Sep 04, 2013 | 23.54 | 24.10 | 23.46 | 24.09 | 6,562,524 | +0.55(+2.36%) |
Sep 03, 2013 | 23.81 | 23.89 | 23.38 | 23.54 | 7,320,911 | -0.09(-0.38%) |
Aug 30, 2013 | 23.66 | 23.69 | 23.52 | 23.62 | 4,146,762 | +0.03(+0.14%) |
Aug 29, 2013 | 23.22 | 23.70 | 23.11 | 23.59 | 6,135,473 | +0.38(+1.62%) |
Aug 28, 2013 | 23.67 | 23.78 | 23.21 | 23.22 | 7,563,627 | -0.51(-2.13%) |
Aug 27, 2013 | 23.56 | 23.96 | 23.40 | 23.72 | 7,327,935 | -0.04(-0.17%) |
Aug 26, 2013 | 25.13 | 25.16 | 23.72 | 23.76 | 13,878,992 | -1.88(-7.34%) |
Aug 23, 2013 | 25.60 | 25.75 | 25.46 | 25.65 | 3,216,334 | +0.07(+0.25%) |
Aug 22, 2013 | 25.70 | 25.84 | 25.52 | 25.58 | 3,558,313 | -0.11(-0.41%) |
Aug 21, 2013 | 25.95 | 26.00 | 25.69 | 25.69 | 3,949,038 | -0.24(-0.94%) |
Aug 20, 2013 | 25.78 | 26.15 | 25.76 | 25.93 | 4,585,672 | +0.14(+0.54%) |
Aug 19, 2013 | 25.56 | 26.05 | 25.56 | 25.79 | 4,701,424 | +0.18(+0.70%) |
Aug 16, 2013 | 25.56 | 25.75 | 25.54 | 25.61 | 3,665,535 | -0.02(-0.10%) |
Aug 15, 2013 | 25.61 | 25.73 | 25.29 | 25.64 | 5,255,504 | -0.27(-1.04%) |
Aug 14, 2013 | 25.93 | 26.39 | 25.86 | 25.91 | 5,654,090 | -0.02(-0.09%) |
Aug 13, 2013 | 25.55 | 26.04 | 25.45 | 25.93 | 5,441,393 | +0.46(+1.82%) |
Aug 12, 2013 | 25.45 | 25.65 | 25.36 | 25.47 | 6,201,371 | -0.08(-0.32%) |
Aug 09, 2013 | 25.12 | 25.59 | 24.96 | 25.55 | 3,689,826 | +0.48(+1.92%) |
Aug 08, 2013 | 25.07 | 25.26 | 24.93 | 25.07 | 11,798,023 | +0.14(+0.56%) |
Aug 07, 2013 | 24.86 | 25.20 | 24.58 | 24.93 | 5,863,186 | -0.09(-0.36%) |
Aug 06, 2013 | 24.14 | 25.04 | 24.07 | 25.02 | 12,466,805 | +0.83(+3.44%) |
Aug 05, 2013 | 24.06 | 24.32 | 23.84 | 24.19 | 16,425,427 | +0.96(+4.14%) |
Aug 02, 2013 | 23.18 | 23.28 | 22.70 | 23.23 | 4,300,746 | +0.04(+0.18%) |
Aug 01, 2013 | 22.71 | 23.27 | 22.70 | 23.19 | 7,129,257 | +0.68(+3.04%) |
Jul 31, 2013 | 22.26 | 22.53 | 22.06 | 22.50 | 5,219,683 | +0.25(+1.13%) |
Jul 30, 2013 | 22.13 | 22.42 | 22.12 | 22.25 | 4,160,149 | +0.23(+1.04%) |
Jul 29, 2013 | 22.12 | 22.13 | 21.97 | 22.02 | 2,004,863 | -0.10(-0.44%) |
Jul 26, 2013 | 22.00 | 22.23 | 21.89 | 22.12 | 1,970,324 | +0.04(+0.18%) |
Jul 25, 2013 | 22.04 | 22.11 | 21.80 | 22.08 | 2,332,688 | +0.02(+0.11%) |
Jul 24, 2013 | 22.17 | 22.19 | 21.97 | 22.05 | 2,149,524 | -0.07(-0.29%) |
Jul 23, 2013 | 22.08 | 22.20 | 22.04 | 22.12 | 1,986,976 | +0.08(+0.37%) |
Jul 22, 2013 | 22.05 | 22.12 | 21.95 | 22.04 | 1,767,190 | -0.02(-0.07%) |
Jul 19, 2013 | 22.02 | 22.09 | 21.89 | 22.05 | 1,979,089 | +0.10(+0.45%) |
Jul 18, 2013 | 22.07 | 22.22 | 21.90 | 21.95 | 3,358,427 | -0.04(-0.19%) |
Jul 17, 2013 | 22.29 | 22.35 | 21.97 | 22.00 | 3,071,973 | -0.16(-0.74%) |
Jul 16, 2013 | 22.31 | 22.43 | 22.13 | 22.16 | 3,232,459 | -0.22(-0.98%) |
Jul 15, 2013 | 22.15 | 22.41 | 22.14 | 22.38 | 4,129,971 | +0.23(+1.03%) |
Jul 12, 2013 | 22.00 | 22.17 | 21.95 | 22.15 | 2,272,658 | +0.15(+0.67%) |
Jul 11, 2013 | 22.00 | 22.17 | 21.90 | 22.00 | 4,873,531 | +0.20(+0.90%) |
Jul 10, 2013 | 21.55 | 21.82 | 21.49 | 21.81 | 5,838,551 | +0.37(+1.71%) |
Jul 09, 2013 | 21.78 | 21.69 | 21.39 | 21.44 | 3,935,779 | -0.20(-0.94%) |
Jul 08, 2013 | 21.56 | 21.78 | 21.50 | 21.65 | 2,642,758 | +0.20(+0.95%) |
Jul 05, 2013 | 21.31 | 21.47 | 21.23 | 21.44 | 2,639,403 | +0.24(+1.11%) |
Jul 03, 2013 | 21.33 | 21.48 | 21.18 | 21.21 | 3,311,702 | -0.24(-1.14%) |
Jul 02, 2013 | 21.22 | 21.59 | 21.12 | 21.45 | 5,991,129 | +0.23(+1.07%) |
Jul 01, 2013 | 21.01 | 21.26 | 20.93 | 21.22 | 3,987,263 | +0.30(+1.44%) |
Jun 28, 2013 | 20.55 | 20.97 | 20.42 | 20.92 | 4,920,962 | +0.37(+1.78%) |
Jun 27, 2013 | 20.63 | 20.87 | 20.54 | 20.55 | 2,762,962 | +0.07(+0.36%) |
Jun 26, 2013 | 20.50 | 20.58 | 20.38 | 20.48 | 2,448,695 | +0.08(+0.40%) |
Jun 25, 2013 | 20.59 | 20.71 | 20.39 | 20.40 | 2,647,244 | +0.06(+0.28%) |
Jun 24, 2013 | 20.40 | 20.56 | 20.15 | 20.34 | 3,093,020 | -0.18(-0.87%) |
Jun 21, 2013 | 20.68 | 20.72 | 20.28 | 20.52 | 5,082,105 | -0.02(-0.12%) |
Jun 20, 2013 | 20.67 | 20.86 | 20.50 | 20.55 | 5,309,651 | -0.25(-1.21%) |
Jun 19, 2013 | 21.10 | 21.18 | 20.80 | 20.80 | 3,846,544 | -0.29(-1.35%) |
Jun 18, 2013 | 20.77 | 21.12 | 20.75 | 21.08 | 4,837,812 | +0.19(+0.90%) |
Jun 17, 2013 | 20.96 | 21.07 | 20.77 | 20.90 | 3,664,723 | +0.07(+0.35%) |
Jun 14, 2013 | 20.99 | 21.08 | 20.68 | 20.82 | 3,267,477 | -0.12(-0.58%) |
Jun 13, 2013 | 20.69 | 21.01 | 20.67 | 20.94 | 2,873,212 | +0.24(+1.14%) |
Jun 12, 2013 | 20.87 | 21.06 | 20.71 | 20.71 | 4,593,587 | -0.07(-0.31%) |
Jun 11, 2013 | 20.55 | 20.94 | 20.48 | 20.77 | 3,478,559 | +0.04(+0.20%) |
Jun 10, 2013 | 20.42 | 20.88 | 20.42 | 20.73 | 6,841,013 | +0.33(+1.60%) |
Jun 07, 2013 | 20.53 | 20.64 | 20.20 | 20.41 | 5,125,587 | +0.20(+0.97%) |
Jun 06, 2013 | 20.12 | 20.26 | 19.97 | 20.21 | 3,114,829 | +0.06(+0.28%) |
Jun 05, 2013 | 20.45 | 20.49 | 20.11 | 20.15 | 4,175,822 | -0.37(-1.83%) |
Jun 04, 2013 | 20.16 | 20.62 | 20.16 | 20.53 | 5,268,822 | +0.29(+1.45%) |
Jun 03, 2013 | 20.33 | 20.38 | 19.94 | 20.24 | 5,026,278 | -0.13(-0.64%) |
May 31, 2013 | 20.69 | 20.83 | 20.36 | 20.37 | 4,441,958 | -0.40(-1.92%) |
May 30, 2013 | 20.71 | 20.99 | 20.54 | 20.77 | 6,896,754 | +0.11(+0.51%) |
May 29, 2013 | 21.06 | 21.07 | 20.45 | 20.66 | 7,558,136 | +0.45(+2.22%) |
May 28, 2013 | 20.37 | 20.52 | 20.03 | 20.21 | 3,717,015 | -0.01(-0.04%) |
May 24, 2013 | 20.10 | 20.27 | 19.95 | 20.22 | 2,273,620 | -0.04(-0.20%) |
May 23, 2013 | 20.39 | 20.50 | 20.13 | 20.26 | 5,738,681 | -0.32(-1.54%) |
May 22, 2013 | 20.62 | 20.85 | 20.54 | 20.58 | 5,983,547 | +0.04(+0.20%) |
May 21, 2013 | 20.20 | 20.67 | 20.20 | 20.54 | 7,577,877 | +0.41(+2.02%) |
May 20, 2013 | 20.30 | 20.41 | 20.08 | 20.13 | 4,473,410 | -0.15(-0.76%) |
May 17, 2013 | 20.27 | 20.34 | 20.18 | 20.28 | 3,966,201 | +0.06(+0.28%) |
May 16, 2013 | 20.33 | 20.46 | 20.20 | 20.23 | 6,499,180 | -0.12(-0.60%) |
May 15, 2013 | 20.23 | 20.43 | 20.16 | 20.35 | 11,422,125 | +0.35(+1.75%) |
May 13, 2013 | 20.03 | 20.08 | 19.90 | 20.00 | 3,873,383 | -0.12(-0.61%) |
May 10, 2013 | 20.26 | 20.29 | 19.99 | 20.12 | 6,316,704 | -0.11(-0.52%) |
May 09, 2013 | 20.39 | 20.50 | 20.18 | 20.23 | 5,861,093 | -0.11(-0.52%) |
May 08, 2013 | 20.01 | 20.50 | 19.96 | 20.33 | 7,511,614 | +0.33(+1.67%) |
May 07, 2013 | 19.85 | 20.13 | 19.75 | 20.00 | 6,647,463 | +0.41(+2.07%) |
May 06, 2013 | 19.46 | 19.70 | 19.02 | 19.59 | 15,646,317 | -0.67(-3.33%) |
May 03, 2013 | 20.16 | 20.42 | 20.01 | 20.27 | 3,681,642 | +0.26(+1.30%) |
May 02, 2013 | 19.84 | 20.07 | 19.80 | 20.01 | 2,576,790 | +0.20(+0.99%) |
May 01, 2013 | 19.94 | 20.02 | 19.74 | 19.81 | 2,286,799 | -0.21(-1.06%) |
Apr 30, 2013 | 19.91 | 20.05 | 19.77 | 20.02 | 2,556,502 | +0.11(+0.53%) |
Apr 29, 2013 | 20.17 | 20.20 | 19.87 | 19.92 | 4,009,224 | -0.18(-0.89%) |
Apr 26, 2013 | 20.24 | 20.23 | 20.07 | 20.10 | 2,389,301 | -0.13(-0.64%) |
Apr 25, 2013 | 20.23 | 20.31 | 20.05 | 20.23 | 4,802,343 | +0.05(+0.24%) |
Apr 24, 2013 | 20.05 | 20.31 | 20.04 | 20.18 | 4,639,286 | +0.15(+0.77%) |
Apr 23, 2013 | 19.77 | 20.15 | 19.76 | 20.02 | 4,243,851 | +0.31(+1.57%) |
Apr 22, 2013 | 19.60 | 19.79 | 19.28 | 19.72 | 3,009,363 | +0.14(+0.71%) |
Apr 19, 2013 | 19.30 | 19.68 | 19.25 | 19.58 | 4,672,439 | +0.38(+1.99%) |
Apr 18, 2013 | 19.17 | 19.24 | 19.00 | 19.20 | 3,526,614 | +0.06(+0.30%) |
Apr 17, 2013 | 19.13 | 19.20 | 18.89 | 19.14 | 4,857,601 | -0.11(-0.55%) |
Apr 16, 2013 | 19.05 | 19.35 | 19.02 | 19.24 | 4,845,410 | +0.33(+1.76%) |
Apr 15, 2013 | 19.39 | 19.41 | 18.89 | 18.91 | 5,645,953 | -0.50(-2.60%) |
Apr 12, 2013 | 19.28 | 19.51 | 19.24 | 19.41 | 3,212,678 | +0.11(+0.55%) |
Apr 11, 2013 | 19.04 | 19.33 | 18.27 | 19.31 | 5,394,426 | +0.13(+0.68%) |
Apr 10, 2013 | 19.32 | 19.35 | 19.08 | 19.18 | 5,665,769 | -0.07(-0.38%) |
Apr 09, 2013 | 19.33 | 19.41 | 19.05 | 19.25 | 4,305,591 | -0.07(-0.38%) |
Apr 08, 2013 | 19.55 | 19.55 | 19.03 | 19.33 | 5,914,389 | -0.21(-1.08%) |
Apr 05, 2013 | 19.78 | 19.89 | 19.41 | 19.54 | 7,409,485 | -0.54(-2.71%) |
Apr 04, 2013 | 19.86 | 20.21 | 19.83 | 20.08 | 5,410,824 | +0.20(+0.98%) |
Apr 03, 2013 | 20.10 | 20.15 | 19.66 | 19.89 | 5,022,460 | -0.24(-1.17%) |
Apr 02, 2013 | 20.11 | 20.41 | 20.01 | 20.12 | 5,865,169 | +0.08(+0.41%) |
Apr 01, 2013 | 20.13 | 20.18 | 19.76 | 20.04 | 4,115,601 | -0.14(-0.68%) |
Mar 28, 2013 | 19.69 | 20.20 | 19.55 | 20.18 | 6,332,921 | +0.52(+2.65%) |
Mar 27, 2013 | 19.58 | 19.70 | 19.44 | 19.66 | 2,468,880 | -0.02(-0.12%) |
Mar 26, 2013 | 19.64 | 19.74 | 19.56 | 19.68 | 3,668,156 | +0.14(+0.71%) |
Mar 25, 2013 | 19.66 | 19.84 | 19.48 | 19.55 | 3,418,382 | -0.07(-0.37%) |
Mar 22, 2013 | 19.53 | 19.64 | 19.46 | 19.62 | 2,685,120 | +0.15(+0.75%) |
Mar 21, 2013 | 19.51 | 19.61 | 19.41 | 19.47 | 2,858,884 | -0.11(-0.54%) |
Mar 20, 2013 | 19.72 | 19.74 | 19.56 | 19.58 | 4,341,335 | -0.07(-0.37%) |
Mar 19, 2013 | 19.78 | 19.89 | 19.39 | 19.65 | 4,632,198 | -0.09(-0.45%) |
Mar 18, 2013 | 19.64 | 19.79 | 19.46 | 19.74 | 2,640,847 | -0.11(-0.53%) |
Mar 15, 2013 | 19.75 | 19.91 | 19.63 | 19.85 | 6,490,014 | +0.04(+0.21%) |
Mar 14, 2013 | 19.68 | 19.89 | 19.56 | 19.81 | 3,575,152 | +0.12(+0.62%) |
Mar 13, 2013 | 19.39 | 19.76 | 19.35 | 19.68 | 5,864,308 | +0.28(+1.47%) |
Mar 12, 2013 | 19.30 | 19.46 | 19.24 | 19.40 | 2,837,087 | +0.06(+0.29%) |
Mar 11, 2013 | 19.46 | 19.53 | 19.27 | 19.34 | 4,956,299 | -0.17(-0.87%) |
Mar 08, 2013 | 19.46 | 19.64 | 19.43 | 19.51 | 4,552,957 | +0.19(+0.97%) |
Mar 07, 2013 | 19.28 | 19.61 | 19.19 | 19.33 | 4,863,492 | +0.16(+0.85%) |
Mar 06, 2013 | 19.06 | 19.26 | 18.98 | 19.16 | 4,531,442 | +0.20(+1.03%) |
Mar 05, 2013 | 19.01 | 19.17 | 18.79 | 18.97 | 5,004,029 | +0.10(+0.52%) |
Mar 04, 2013 | 18.78 | 19.05 | 18.74 | 18.87 | 6,263,408 | +0.02(+0.13%) |
Mar 01, 2013 | 18.41 | 19.00 | 18.38 | 18.85 | 7,030,790 | +0.41(+2.25%) |
Feb 28, 2013 | 18.44 | 18.60 | 18.25 | 18.43 | 6,387,148 | +0.11(+0.58%) |
Feb 27, 2013 | 18.62 | 18.62 | 18.21 | 18.33 | 7,585,686 | +0.15(+0.85%) |
Feb 26, 2013 | 18.18 | 18.40 | 17.68 | 18.17 | 19,988,224 | -0.70(-3.70%) |
Feb 25, 2013 | 19.36 | 19.40 | 18.84 | 18.87 | 8,712,602 | -0.44(-2.27%) |
Feb 22, 2013 | 19.06 | 19.41 | 19.00 | 19.31 | 5,260,045 | +0.32(+1.71%) |
Feb 21, 2013 | 19.08 | 19.10 | 18.74 | 18.98 | 6,622,052 | -0.13(-0.68%) |
Feb 20, 2013 | 19.53 | 19.58 | 19.07 | 19.11 | 9,934,154 | -0.46(-2.36%) |
Feb 19, 2013 | 19.57 | 19.72 | 19.38 | 19.57 | 5,910,332 | +0.10(+0.50%) |
Feb 15, 2013 | 19.52 | 19.65 | 19.40 | 19.48 | 6,342,351 | -0.17(-0.87%) |
Feb 14, 2013 | 19.36 | 19.66 | 19.29 | 19.65 | 5,831,940 | +0.29(+1.51%) |
Feb 13, 2013 | 19.08 | 19.40 | 19.08 | 19.36 | 5,502,263 | +0.28(+1.49%) |
Feb 12, 2013 | 19.23 | 19.27 | 19.01 | 19.07 | 5,204,886 | -0.11(-0.55%) |
Feb 11, 2013 | 19.22 | 19.27 | 19.04 | 19.18 | 3,327,795 | -0.11(-0.59%) |
Feb 08, 2013 | 19.25 | 19.31 | 19.13 | 19.29 | 7,002,638 | +0.01(+0.04%) |
Feb 07, 2013 | 19.01 | 19.39 | 18.99 | 19.28 | 11,511,186 | +0.31(+1.62%) |
Feb 06, 2013 | 18.66 | 19.03 | 18.65 | 18.97 | 5,862,998 | +0.45(+2.45%) |
Feb 04, 2013 | 18.25 | 18.75 | 18.08 | 18.52 | 8,315,275 | +0.02(+0.13%) |