Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.87 | 19.94 | 19.75 | 19.84 | 5,093,125 | -0.05(-0.23%) |
Apr 29, 2014 | 19.85 | 19.90 | 19.75 | 19.89 | 4,279,998 | +0.07(+0.37%) |
Apr 28, 2014 | 19.70 | 19.88 | 19.59 | 19.82 | 5,781,316 | +0.19(+0.98%) |
Apr 25, 2014 | 19.18 | 19.71 | 19.12 | 19.62 | 6,929,435 | +0.52(+2.71%) |
Apr 24, 2014 | 19.04 | 19.15 | 18.95 | 19.11 | 5,352,427 | +0.09(+0.49%) |
Apr 23, 2014 | 18.90 | 19.11 | 18.73 | 19.01 | 6,309,959 | +0.10(+0.53%) |
Apr 22, 2014 | 18.75 | 18.95 | 18.61 | 18.91 | 4,542,770 | +0.17(+0.89%) |
Apr 21, 2014 | 18.55 | 18.76 | 18.51 | 18.75 | 3,390,991 | +0.22(+1.18%) |
Apr 17, 2014 | 18.47 | 18.53 | 18.53 | 18.53 | 6,741,726 | -0.02(-0.11%) |
Apr 16, 2014 | 18.61 | 18.61 | 18.39 | 18.55 | 5,140,559 | +0.09(+0.50%) |
Apr 15, 2014 | 18.53 | 18.59 | 18.27 | 18.45 | 5,694,890 | -0.09(-0.47%) |
Apr 14, 2014 | 18.55 | 18.57 | 18.35 | 18.54 | 4,025,870 | +0.11(+0.61%) |
Apr 11, 2014 | 18.67 | 18.75 | 18.40 | 18.43 | 6,018,668 | -0.31(-1.67%) |
Apr 10, 2014 | 19.03 | 19.17 | 18.67 | 18.74 | 5,118,429 | -0.32(-1.67%) |
Apr 09, 2014 | 19.00 | 19.22 | 18.75 | 19.06 | 8,081,168 | +0.08(+0.42%) |
Apr 08, 2014 | 19.25 | 19.39 | 18.95 | 18.98 | 10,628,797 | -0.31(-1.59%) |
Apr 07, 2014 | 19.66 | 19.71 | 19.27 | 19.29 | 6,073,624 | -0.39(-1.99%) |
Apr 04, 2014 | 19.81 | 19.87 | 19.64 | 19.68 | 5,413,608 | -0.10(-0.50%) |
Apr 03, 2014 | 19.61 | 19.81 | 19.51 | 19.78 | 6,434,625 | +0.19(+0.95%) |
Apr 02, 2014 | 19.80 | 19.81 | 19.57 | 19.59 | 4,582,397 | -0.21(-1.07%) |
Apr 01, 2014 | 19.44 | 19.80 | 19.30 | 19.80 | 5,628,534 | +0.29(+1.50%) |
Mar 31, 2014 | 19.52 | 19.60 | 19.33 | 19.51 | 3,535,043 | +0.11(+0.58%) |
Mar 28, 2014 | 19.27 | 19.46 | 19.23 | 19.40 | 3,906,146 | +0.23(+1.18%) |
Mar 27, 2014 | 19.26 | 19.26 | 19.03 | 19.17 | 6,936,646 | -0.03(-0.17%) |
Mar 26, 2014 | 19.49 | 19.53 | 19.20 | 19.21 | 3,685,727 | -0.24(-1.23%) |
Mar 25, 2014 | 19.53 | 19.59 | 19.32 | 19.45 | 3,722,669 | +0.01(+0.07%) |
Mar 24, 2014 | 19.50 | 19.51 | 19.35 | 19.43 | 3,777,248 | -0.04(-0.20%) |
Mar 21, 2014 | 19.59 | 19.70 | 19.40 | 19.47 | 6,450,288 | +0.01(+0.03%) |
Mar 20, 2014 | 19.35 | 19.47 | 19.21 | 19.47 | 5,400,112 | +0.07(+0.38%) |
Mar 19, 2014 | 19.73 | 19.73 | 19.29 | 19.39 | 6,572,048 | -0.29(-1.49%) |
Mar 18, 2014 | 19.53 | 19.69 | 19.46 | 19.68 | 6,208,457 | +0.19(+0.95%) |
Mar 17, 2014 | 19.92 | 19.96 | 19.48 | 19.50 | 7,222,624 | -0.35(-1.77%) |
Mar 14, 2014 | 19.78 | 19.98 | 19.78 | 19.85 | 5,580,640 | +0.05(+0.27%) |
Mar 13, 2014 | 19.73 | 19.85 | 19.53 | 19.80 | 8,788,495 | +0.12(+0.61%) |
Mar 12, 2014 | 19.61 | 19.78 | 19.61 | 19.68 | 3,834,730 | +0.00(+0.00%) |
Mar 11, 2014 | 19.78 | 19.78 | 19.60 | 19.68 | 3,721,938 | -0.05(-0.24%) |
Mar 10, 2014 | 19.80 | 19.84 | 19.68 | 19.72 | 5,357,029 | -0.08(-0.40%) |
Mar 07, 2014 | 20.10 | 20.13 | 19.80 | 19.80 | 4,999,150 | -0.25(-1.23%) |
Mar 06, 2014 | 19.84 | 20.14 | 19.84 | 20.05 | 4,380,278 | +0.23(+1.14%) |
Mar 05, 2014 | 19.67 | 19.85 | 19.54 | 19.82 | 7,588,713 | +0.13(+0.67%) |
Mar 04, 2014 | 19.68 | 19.70 | 19.57 | 19.69 | 7,966,430 | +0.23(+1.16%) |
Mar 03, 2014 | 19.53 | 19.63 | 19.41 | 19.47 | 7,178,032 | -0.15(-0.78%) |
Feb 28, 2014 | 19.64 | 19.71 | 19.49 | 19.62 | 8,113,973 | +0.00(+0.00%) |
Feb 27, 2014 | 19.87 | 19.93 | 19.53 | 19.62 | 6,924,294 | -0.23(-1.14%) |
Feb 26, 2014 | 19.80 | 19.99 | 19.74 | 19.84 | 5,737,696 | +0.10(+0.50%) |
Feb 25, 2014 | 19.94 | 19.95 | 19.70 | 19.74 | 7,074,463 | -0.19(-0.96%) |
Feb 24, 2014 | 19.95 | 20.08 | 19.92 | 19.94 | 4,980,982 | +0.02(+0.10%) |
Feb 21, 2014 | 20.07 | 20.08 | 19.88 | 19.92 | 4,530,178 | -0.18(-0.89%) |
Feb 20, 2014 | 20.03 | 20.19 | 19.99 | 20.09 | 4,118,635 | +0.07(+0.33%) |
Feb 19, 2014 | 20.06 | 20.19 | 19.96 | 20.03 | 5,281,166 | -0.11(-0.52%) |
Feb 18, 2014 | 20.09 | 20.16 | 20.00 | 20.13 | 3,216,614 | +0.04(+0.20%) |
Feb 14, 2014 | 20.01 | 20.09 | 20.09 | 20.09 | 3,271,346 | +0.04(+0.20%) |
Feb 13, 2014 | 19.87 | 20.09 | 19.85 | 20.05 | 3,487,744 | +0.07(+0.36%) |
Feb 12, 2014 | 19.95 | 20.00 | 19.80 | 19.98 | 4,050,974 | +0.06(+0.30%) |
Feb 11, 2014 | 19.78 | 19.96 | 19.69 | 19.92 | 3,831,062 | +0.12(+0.60%) |
Feb 10, 2014 | 19.69 | 19.82 | 19.53 | 19.80 | 4,461,516 | +0.09(+0.44%) |
Feb 07, 2014 | 19.56 | 19.73 | 19.37 | 19.72 | 5,126,574 | +0.24(+1.25%) |
Feb 06, 2014 | 19.22 | 19.54 | 19.18 | 19.47 | 4,430,146 | +0.29(+1.51%) |
Feb 05, 2014 | 19.35 | 19.36 | 19.03 | 19.18 | 8,259,725 | -0.22(-1.16%) |
Feb 04, 2014 | 19.43 | 19.57 | 19.28 | 19.41 | 5,381,176 | +0.01(+0.07%) |
Feb 03, 2014 | 19.72 | 19.88 | 19.26 | 19.39 | 7,351,878 | -0.32(-1.64%) |
Jan 31, 2014 | 19.75 | 19.98 | 19.57 | 19.72 | 10,600,956 | -0.59(-2.89%) |
Jan 30, 2014 | 20.29 | 20.38 | 20.18 | 20.31 | 4,207,385 | +0.15(+0.75%) |
Jan 29, 2014 | 20.14 | 20.35 | 20.06 | 20.15 | 4,346,856 | -0.13(-0.62%) |
Jan 28, 2014 | 20.10 | 20.49 | 20.09 | 20.28 | 5,791,136 | +0.26(+1.32%) |
Jan 27, 2014 | 19.94 | 20.25 | 19.87 | 20.02 | 6,458,461 | +0.09(+0.46%) |
Jan 24, 2014 | 20.07 | 20.20 | 19.90 | 19.92 | 7,436,421 | -0.24(-1.21%) |
Jan 23, 2014 | 20.39 | 20.50 | 20.15 | 20.17 | 6,457,920 | -0.36(-1.77%) |
Jan 22, 2014 | 20.57 | 20.69 | 20.50 | 20.53 | 3,325,051 | -0.03(-0.13%) |
Jan 21, 2014 | 20.48 | 20.61 | 20.39 | 20.56 | 3,662,800 | +0.12(+0.58%) |
Jan 17, 2014 | 20.61 | 20.44 | 20.44 | 20.44 | 3,812,176 | -0.13(-0.64%) |
Jan 16, 2014 | 20.46 | 20.66 | 20.46 | 20.57 | 3,868,153 | +0.08(+0.39%) |
Jan 15, 2014 | 20.42 | 20.60 | 20.35 | 20.49 | 3,155,473 | +0.07(+0.36%) |
Jan 14, 2014 | 20.25 | 20.51 | 20.21 | 20.42 | 3,243,894 | +0.24(+1.18%) |
Jan 13, 2014 | 20.40 | 20.48 | 20.11 | 20.18 | 3,125,749 | -0.32(-1.55%) |
Jan 10, 2014 | 20.53 | 20.67 | 20.44 | 20.50 | 3,239,226 | +0.04(+0.19%) |
Jan 09, 2014 | 20.44 | 20.49 | 20.24 | 20.46 | 4,206,682 | +0.12(+0.58%) |
Jan 08, 2014 | 20.46 | 20.48 | 20.18 | 20.34 | 6,951,513 | -0.19(-0.93%) |
Jan 07, 2014 | 20.45 | 20.64 | 20.12 | 20.53 | 6,820,929 | +0.06(+0.29%) |
Jan 06, 2014 | 20.73 | 20.74 | 20.33 | 20.47 | 5,056,403 | -0.21(-1.02%) |
Jan 03, 2014 | 20.58 | 20.85 | 20.58 | 20.68 | 2,948,688 | +0.05(+0.22%) |
Jan 02, 2014 | 20.71 | 20.84 | 20.57 | 20.64 | 4,163,709 | -0.20(-0.95%) |
Dec 31, 2013 | 20.73 | 20.83 | 20.83 | 20.83 | 4,392,708 | +0.09(+0.45%) |
Dec 30, 2013 | 20.68 | 20.77 | 20.65 | 20.74 | 2,806,412 | +0.09(+0.42%) |
Dec 27, 2013 | 20.76 | 20.76 | 20.57 | 20.66 | 2,285,461 | -0.02(-0.10%) |
Dec 26, 2013 | 20.75 | 20.85 | 20.58 | 20.68 | 3,243,047 | +0.03(+0.16%) |
Dec 24, 2013 | 20.69 | 20.81 | 20.61 | 20.64 | 2,241,385 | -0.03(-0.16%) |
Dec 23, 2013 | 20.80 | 20.93 | 20.66 | 20.68 | 4,502,441 | -0.05(-0.22%) |
Dec 20, 2013 | 20.62 | 20.87 | 20.58 | 20.72 | 8,240,495 | +0.09(+0.42%) |
Dec 19, 2013 | 20.56 | 20.78 | 20.48 | 20.64 | 6,881,516 | -0.08(-0.38%) |
Dec 18, 2013 | 20.03 | 20.72 | 19.91 | 20.71 | 14,331,580 | +0.85(+4.29%) |
Dec 17, 2013 | 20.12 | 20.15 | 19.76 | 19.86 | 8,114,531 | -0.34(-1.67%) |
Dec 16, 2013 | 19.92 | 20.20 | 19.86 | 20.20 | 6,503,713 | +0.40(+2.00%) |
Dec 13, 2013 | 19.67 | 19.94 | 19.65 | 19.80 | 6,337,242 | +0.25(+1.28%) |
Dec 12, 2013 | 19.49 | 19.73 | 19.42 | 19.55 | 5,874,592 | +0.22(+1.13%) |
Dec 11, 2013 | 19.79 | 19.79 | 19.27 | 19.34 | 4,846,684 | -0.46(-2.30%) |
Dec 10, 2013 | 19.82 | 20.03 | 19.76 | 19.79 | 5,413,835 | -0.06(-0.30%) |
Dec 09, 2013 | 19.77 | 19.98 | 19.68 | 19.85 | 6,692,894 | +0.17(+0.87%) |
Dec 06, 2013 | 19.57 | 19.76 | 19.41 | 19.68 | 4,055,934 | +0.26(+1.36%) |
Dec 05, 2013 | 19.39 | 19.49 | 19.22 | 19.41 | 5,516,144 | +0.01(+0.03%) |
Dec 04, 2013 | 19.36 | 19.43 | 19.14 | 19.41 | 6,805,121 | -0.05(-0.27%) |
Dec 03, 2013 | 19.47 | 19.56 | 19.39 | 19.46 | 4,787,292 | -0.07(-0.37%) |
Dec 02, 2013 | 19.86 | 19.96 | 19.52 | 19.53 | 6,394,303 | -0.35(-1.76%) |
Nov 29, 2013 | 20.13 | 20.19 | 19.74 | 19.88 | 3,942,416 | -0.30(-1.50%) |
Nov 27, 2013 | 19.67 | 20.25 | 19.60 | 20.19 | 5,671,474 | +0.66(+3.38%) |
Nov 26, 2013 | 19.51 | 19.70 | 19.43 | 19.53 | 4,813,502 | +0.03(+0.14%) |
Nov 25, 2013 | 19.43 | 19.62 | 19.30 | 19.50 | 4,073,749 | -0.01(-0.03%) |
Nov 22, 2013 | 19.48 | 19.53 | 19.30 | 19.51 | 4,583,027 | +0.08(+0.41%) |
Nov 21, 2013 | 19.30 | 19.48 | 19.26 | 19.43 | 5,609,131 | +0.18(+0.93%) |
Nov 20, 2013 | 19.55 | 19.75 | 19.19 | 19.25 | 6,041,695 | -0.29(-1.49%) |
Nov 19, 2013 | 19.58 | 19.65 | 19.47 | 19.54 | 3,119,042 | -0.03(-0.17%) |
Nov 18, 2013 | 19.70 | 19.76 | 19.53 | 19.57 | 3,954,852 | -0.05(-0.27%) |
Nov 15, 2013 | 19.65 | 19.73 | 19.56 | 19.63 | 5,194,729 | -0.08(-0.40%) |
Nov 14, 2013 | 19.45 | 19.78 | 19.45 | 19.70 | 7,118,880 | +0.09(+0.44%) |
Nov 13, 2013 | 19.19 | 19.65 | 19.12 | 19.62 | 7,856,339 | +0.38(+1.99%) |
Nov 12, 2013 | 19.21 | 19.28 | 19.02 | 19.24 | 5,209,735 | +0.03(+0.14%) |
Nov 11, 2013 | 19.26 | 19.37 | 19.08 | 19.21 | 4,502,185 | -0.13(-0.65%) |
Nov 08, 2013 | 19.15 | 19.36 | 18.85 | 19.34 | 7,301,747 | +0.11(+0.58%) |
Nov 07, 2013 | 19.45 | 19.56 | 19.18 | 19.22 | 5,724,947 | -0.16(-0.82%) |
Nov 06, 2013 | 19.60 | 19.63 | 19.36 | 19.38 | 4,634,540 | -0.09(-0.44%) |
Nov 05, 2013 | 19.92 | 19.92 | 19.41 | 19.47 | 9,899,003 | -0.57(-2.86%) |
Nov 04, 2013 | 20.29 | 20.33 | 19.94 | 20.04 | 5,263,038 | +0.02(+0.10%) |
Nov 01, 2013 | 20.07 | 20.18 | 19.78 | 20.02 | 5,484,710 | -0.05(-0.25%) |
Oct 31, 2013 | 20.13 | 20.29 | 19.92 | 20.07 | 7,608,653 | -0.04(-0.18%) |
Oct 30, 2013 | 20.31 | 20.47 | 20.08 | 20.11 | 8,382,635 | -0.17(-0.85%) |
Oct 29, 2013 | 20.48 | 20.50 | 20.13 | 20.28 | 5,965,754 | -0.26(-1.24%) |
Oct 28, 2013 | 20.57 | 20.63 | 20.34 | 20.53 | 6,086,712 | -0.03(-0.16%) |
Oct 25, 2013 | 20.89 | 20.97 | 20.26 | 20.57 | 11,830,897 | +0.71(+3.60%) |
Oct 24, 2013 | 19.95 | 19.98 | 19.77 | 19.85 | 7,051,031 | -0.10(-0.53%) |
Oct 23, 2013 | 19.83 | 19.97 | 19.73 | 19.96 | 5,860,105 | +0.09(+0.43%) |
Oct 22, 2013 | 19.65 | 19.99 | 19.61 | 19.87 | 5,776,551 | +0.16(+0.80%) |
Oct 21, 2013 | 19.70 | 20.05 | 19.47 | 19.72 | 9,216,256 | -0.01(-0.07%) |
Oct 18, 2013 | 19.77 | 19.86 | 19.64 | 19.73 | 5,065,069 | +0.07(+0.33%) |
Oct 17, 2013 | 19.17 | 19.74 | 19.12 | 19.66 | 5,753,841 | +0.40(+2.07%) |
Oct 16, 2013 | 18.97 | 19.28 | 18.90 | 19.26 | 5,520,057 | +0.41(+2.15%) |
Oct 15, 2013 | 19.09 | 19.19 | 18.85 | 18.86 | 4,944,519 | -0.34(-1.77%) |
Oct 14, 2013 | 19.03 | 19.22 | 18.94 | 19.20 | 3,385,076 | -0.03(-0.14%) |
Oct 11, 2013 | 18.84 | 19.22 | 18.84 | 19.22 | 4,271,230 | +0.26(+1.38%) |
Oct 10, 2013 | 18.69 | 18.97 | 18.65 | 18.96 | 5,830,333 | +0.45(+2.44%) |
Oct 09, 2013 | 18.47 | 18.65 | 18.35 | 18.51 | 5,139,540 | +0.09(+0.46%) |
Oct 08, 2013 | 18.67 | 18.75 | 18.42 | 18.42 | 6,433,572 | -0.31(-1.68%) |
Oct 07, 2013 | 18.56 | 18.84 | 18.51 | 18.74 | 4,857,356 | +0.01(+0.03%) |
Oct 04, 2013 | 18.80 | 18.92 | 18.63 | 18.73 | 4,837,398 | -0.12(-0.63%) |
Oct 03, 2013 | 18.96 | 19.03 | 18.57 | 18.85 | 5,690,284 | -0.20(-1.03%) |
Oct 02, 2013 | 18.97 | 19.13 | 18.84 | 19.05 | 4,601,841 | -0.04(-0.21%) |
Oct 01, 2013 | 18.82 | 19.15 | 18.75 | 19.09 | 5,088,701 | +0.33(+1.75%) |
Sep 30, 2013 | 18.78 | 18.89 | 18.62 | 18.76 | 5,767,989 | -0.20(-1.04%) |
Sep 27, 2013 | 18.78 | 18.99 | 18.71 | 18.96 | 4,595,232 | +0.07(+0.38%) |
Sep 26, 2013 | 18.75 | 18.98 | 18.72 | 18.88 | 4,836,155 | +0.19(+1.02%) |
Sep 25, 2013 | 18.63 | 18.81 | 18.58 | 18.69 | 5,623,444 | +0.12(+0.64%) |
Sep 24, 2013 | 18.57 | 18.86 | 18.49 | 18.58 | 7,191,893 | +0.06(+0.32%) |
Sep 23, 2013 | 18.79 | 18.88 | 18.46 | 18.52 | 6,632,980 | -0.36(-1.91%) |
Sep 20, 2013 | 19.17 | 19.22 | 18.80 | 18.88 | 7,695,542 | -0.30(-1.57%) |
Sep 19, 2013 | 19.18 | 19.42 | 19.11 | 19.18 | 7,764,729 | -0.01(-0.07%) |
Sep 18, 2013 | 18.66 | 19.19 | 18.43 | 19.19 | 9,099,180 | +0.47(+2.48%) |
Sep 17, 2013 | 18.88 | 18.96 | 18.69 | 18.73 | 3,973,828 | -0.12(-0.66%) |
Sep 16, 2013 | 19.01 | 18.93 | 18.73 | 18.85 | 5,087,107 | +0.25(+1.34%) |
Sep 13, 2013 | 18.58 | 18.69 | 18.49 | 18.60 | 4,132,715 | +0.05(+0.25%) |
Sep 12, 2013 | 18.68 | 18.75 | 18.45 | 18.56 | 4,887,886 | -0.07(-0.39%) |
Sep 11, 2013 | 18.79 | 18.82 | 18.48 | 18.63 | 6,536,513 | -0.23(-1.22%) |
Sep 10, 2013 | 19.04 | 19.06 | 18.66 | 18.86 | 6,973,897 | -0.11(-0.59%) |
Sep 09, 2013 | 18.72 | 19.07 | 18.56 | 18.97 | 9,386,872 | +0.29(+1.54%) |
Sep 06, 2013 | 18.38 | 18.83 | 18.20 | 18.68 | 12,303,759 | +0.49(+2.70%) |
Sep 05, 2013 | 17.98 | 18.26 | 17.92 | 18.19 | 9,081,228 | +0.43(+2.44%) |
Sep 04, 2013 | 17.73 | 17.90 | 17.67 | 17.76 | 6,302,961 | +0.00(+0.00%) |
Sep 03, 2013 | 18.06 | 18.08 | 17.63 | 17.76 | 6,235,366 | -0.18(-1.02%) |
Aug 30, 2013 | 18.15 | 18.16 | 17.87 | 17.94 | 6,785,766 | -0.22(-1.23%) |
Aug 29, 2013 | 18.07 | 18.33 | 18.03 | 18.16 | 5,022,596 | +0.04(+0.22%) |
Aug 28, 2013 | 17.76 | 18.28 | 17.67 | 18.12 | 7,306,329 | +0.36(+2.03%) |
Aug 27, 2013 | 17.98 | 18.07 | 17.76 | 17.76 | 6,107,983 | -0.41(-2.25%) |
Aug 26, 2013 | 18.14 | 18.36 | 18.02 | 18.17 | 5,306,540 | +0.10(+0.54%) |
Aug 23, 2013 | 17.89 | 18.08 | 17.76 | 18.07 | 5,449,827 | +0.21(+1.20%) |
Aug 22, 2013 | 17.85 | 17.89 | 17.68 | 17.86 | 5,409,508 | +0.10(+0.59%) |
Aug 21, 2013 | 17.82 | 17.98 | 17.54 | 17.76 | 5,859,532 | -0.02(-0.11%) |
Aug 20, 2013 | 17.49 | 17.89 | 17.47 | 17.78 | 8,669,088 | +0.45(+2.63%) |
Aug 19, 2013 | 17.55 | 17.60 | 17.31 | 17.32 | 5,296,515 | -0.27(-1.52%) |
Aug 16, 2013 | 17.61 | 17.89 | 17.52 | 17.59 | 8,370,394 | -0.07(-0.40%) |
Aug 15, 2013 | 17.68 | 17.85 | 17.43 | 17.66 | 10,283,478 | -0.40(-2.23%) |
Aug 14, 2013 | 17.85 | 18.34 | 17.73 | 18.06 | 10,745,668 | +0.52(+2.96%) |
Aug 13, 2013 | 17.82 | 17.83 | 17.42 | 17.54 | 6,945,015 | -0.21(-1.21%) |
Aug 12, 2013 | 17.99 | 18.02 | 17.72 | 17.76 | 5,490,201 | -0.32(-1.76%) |
Aug 09, 2013 | 17.74 | 18.09 | 17.71 | 18.07 | 7,074,904 | +0.32(+1.79%) |
Aug 08, 2013 | 17.98 | 18.02 | 17.72 | 17.76 | 8,275,063 | -0.18(-1.01%) |
Aug 07, 2013 | 18.22 | 18.26 | 17.93 | 17.94 | 5,236,545 | -0.38(-2.06%) |
Aug 06, 2013 | 18.30 | 18.48 | 18.26 | 18.32 | 5,751,309 | +0.01(+0.07%) |
Aug 05, 2013 | 18.19 | 18.40 | 18.14 | 18.30 | 5,935,766 | +0.12(+0.64%) |
Aug 02, 2013 | 18.35 | 18.41 | 18.15 | 18.19 | 6,859,426 | -0.21(-1.17%) |
Aug 01, 2013 | 18.56 | 18.71 | 18.36 | 18.40 | 7,014,279 | -0.06(-0.32%) |
Jul 31, 2013 | 18.33 | 18.78 | 18.13 | 18.46 | 9,564,933 | +0.12(+0.64%) |
Jul 30, 2013 | 18.20 | 18.43 | 18.20 | 18.34 | 7,666,124 | +0.15(+0.82%) |
Jul 29, 2013 | 18.38 | 18.45 | 17.92 | 18.19 | 12,219,042 | -0.53(-2.81%) |
Jul 26, 2013 | 19.08 | 19.21 | 18.44 | 18.72 | 8,610,677 | -0.22(-1.17%) |
Jul 25, 2013 | 18.70 | 18.95 | 18.54 | 18.94 | 8,226,605 | +0.18(+0.97%) |
Jul 24, 2013 | 19.10 | 19.12 | 18.62 | 18.76 | 6,319,854 | -0.31(-1.60%) |
Jul 23, 2013 | 19.24 | 19.26 | 19.05 | 19.06 | 5,407,205 | -0.11(-0.58%) |
Jul 22, 2013 | 19.37 | 19.41 | 19.13 | 19.17 | 5,095,632 | -0.23(-1.21%) |
Jul 19, 2013 | 19.18 | 19.41 | 19.04 | 19.41 | 5,882,858 | +0.17(+0.88%) |
Jul 18, 2013 | 19.10 | 19.28 | 19.04 | 19.24 | 5,471,789 | +0.23(+1.23%) |
Jul 17, 2013 | 19.10 | 19.19 | 18.98 | 19.00 | 4,487,185 | -0.08(-0.41%) |
Jul 16, 2013 | 19.08 | 19.23 | 18.98 | 19.08 | 5,717,323 | +0.00(+0.00%) |
Jul 15, 2013 | 19.11 | 19.17 | 18.96 | 19.08 | 3,681,091 | -0.12(-0.64%) |
Jul 12, 2013 | 19.08 | 19.21 | 18.98 | 19.21 | 4,311,483 | +0.13(+0.68%) |
Jul 11, 2013 | 18.89 | 19.10 | 18.85 | 19.08 | 7,799,935 | +0.40(+2.12%) |
Jul 10, 2013 | 18.63 | 18.75 | 18.50 | 18.68 | 5,109,596 | +0.01(+0.03%) |
Jul 09, 2013 | 18.52 | 18.84 | 18.48 | 18.67 | 6,390,132 | +0.23(+1.23%) |
Jul 08, 2013 | 18.56 | 18.69 | 18.40 | 18.45 | 5,777,177 | +0.05(+0.25%) |
Jul 05, 2013 | 18.58 | 18.60 | 18.21 | 18.40 | 5,425,676 | -0.10(-0.53%) |
Jul 03, 2013 | 18.41 | 18.58 | 18.32 | 18.50 | 3,223,482 | -0.05(-0.28%) |
Jul 02, 2013 | 18.24 | 18.67 | 18.20 | 18.55 | 7,722,245 | +0.29(+1.57%) |
Jul 01, 2013 | 18.54 | 18.72 | 18.23 | 18.26 | 7,091,175 | -0.25(-1.37%) |
Jun 28, 2013 | 18.28 | 18.65 | 18.06 | 18.52 | 20,754,528 | +0.19(+1.03%) |
Jun 27, 2013 | 18.10 | 18.55 | 18.01 | 18.33 | 13,908,763 | +0.31(+1.70%) |
Jun 26, 2013 | 18.03 | 18.17 | 17.94 | 18.02 | 8,576,987 | +0.14(+0.76%) |
Jun 25, 2013 | 17.80 | 18.00 | 17.58 | 17.89 | 12,647,377 | +0.33(+1.89%) |
Jun 24, 2013 | 17.55 | 17.96 | 17.15 | 17.56 | 14,633,127 | -0.27(-1.49%) |
Jun 21, 2013 | 17.74 | 17.93 | 17.49 | 17.82 | 19,980,666 | +0.25(+1.44%) |
Jun 20, 2013 | 17.72 | 17.89 | 17.45 | 17.57 | 24,730,308 | -0.18(-1.02%) |
Jun 19, 2013 | 18.30 | 18.36 | 17.72 | 17.75 | 59,442,708 | -0.60(-3.29%) |
Jun 18, 2013 | 18.52 | 18.70 | 18.22 | 18.35 | 22,163,238 | -0.27(-1.47%) |
Jun 17, 2013 | 18.85 | 19.08 | 18.62 | 18.63 | 15,658,590 | +0.24(+1.31%) |
Jun 14, 2013 | 18.58 | 18.80 | 18.34 | 18.39 | 5,609,088 | -0.21(-1.12%) |
Jun 13, 2013 | 18.02 | 18.65 | 17.95 | 18.59 | 9,865,139 | +0.53(+2.95%) |
Jun 12, 2013 | 18.79 | 18.82 | 18.02 | 18.06 | 8,929,936 | -0.58(-3.14%) |
Jun 11, 2013 | 18.61 | 18.84 | 18.38 | 18.65 | 7,224,890 | -0.27(-1.41%) |
Jun 10, 2013 | 19.17 | 19.19 | 18.71 | 18.91 | 7,992,724 | +0.05(+0.24%) |
Jun 07, 2013 | 18.95 | 19.02 | 18.63 | 18.87 | 6,364,087 | +0.01(+0.03%) |
Jun 06, 2013 | 18.39 | 18.86 | 18.32 | 18.86 | 8,073,773 | +0.45(+2.47%) |
Jun 05, 2013 | 18.97 | 18.98 | 18.31 | 18.41 | 14,037,929 | -0.59(-3.11%) |
Jun 04, 2013 | 19.50 | 19.60 | 18.98 | 19.00 | 8,709,319 | -0.54(-2.76%) |
Jun 03, 2013 | 19.49 | 19.80 | 19.32 | 19.54 | 10,144,114 | +0.16(+0.80%) |
May 31, 2013 | 19.37 | 19.71 | 19.20 | 19.38 | 13,224,686 | +0.10(+0.54%) |
May 30, 2013 | 19.91 | 19.97 | 19.27 | 19.28 | 13,790,384 | -0.57(-2.85%) |
May 29, 2013 | 20.50 | 20.56 | 19.70 | 19.84 | 11,143,053 | -0.83(-3.99%) |
May 28, 2013 | 20.94 | 21.16 | 20.62 | 20.67 | 8,184,600 | +0.04(+0.19%) |
May 24, 2013 | 20.76 | 20.80 | 20.56 | 20.63 | 5,583,566 | -0.20(-0.97%) |
May 23, 2013 | 20.71 | 20.98 | 20.57 | 20.83 | 6,977,624 | -0.18(-0.87%) |
May 22, 2013 | 21.14 | 21.60 | 20.87 | 21.01 | 12,746,555 | -0.18(-0.83%) |
May 21, 2013 | 21.03 | 21.21 | 20.89 | 21.19 | 5,487,650 | +0.15(+0.71%) |
May 20, 2013 | 21.12 | 21.23 | 20.98 | 21.04 | 4,598,788 | -0.07(-0.34%) |
May 17, 2013 | 20.90 | 21.12 | 20.88 | 21.11 | 6,631,963 | +0.33(+1.60%) |
May 16, 2013 | 20.91 | 21.06 | 20.66 | 20.78 | 6,732,731 | -0.25(-1.17%) |
May 15, 2013 | 20.95 | 21.03 | 20.75 | 21.03 | 6,165,057 | +0.94(+4.69%) |
May 13, 2013 | 20.32 | 20.41 | 20.02 | 20.08 | 5,336,910 | -0.32(-1.56%) |
May 10, 2013 | 20.66 | 20.68 | 20.32 | 20.40 | 4,877,311 | -0.27(-1.32%) |
May 09, 2013 | 20.47 | 21.01 | 20.41 | 20.67 | 9,770,651 | +0.31(+1.53%) |
May 08, 2013 | 20.12 | 20.41 | 20.03 | 20.36 | 4,654,999 | +0.10(+0.48%) |
May 07, 2013 | 20.14 | 20.34 | 20.00 | 20.27 | 4,111,758 | +0.22(+1.09%) |
May 06, 2013 | 19.79 | 20.08 | 19.71 | 20.05 | 4,000,595 | +0.25(+1.27%) |
May 03, 2013 | 19.72 | 19.89 | 19.54 | 19.79 | 5,079,403 | +0.26(+1.32%) |
May 02, 2013 | 19.52 | 19.68 | 19.42 | 19.54 | 4,985,686 | +0.07(+0.37%) |