Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.66 | 25.49 | 24.56 | 25.43 | 9,582,018 | +0.77(+3.14%) |
Apr 29, 2014 | 24.44 | 24.73 | 24.39 | 24.66 | 14,931,632 | -0.61(-2.43%) |
Apr 28, 2014 | 25.40 | 25.47 | 25.00 | 25.27 | 3,098,257 | -0.04(-0.14%) |
Apr 25, 2014 | 24.92 | 25.33 | 24.84 | 25.30 | 5,909,435 | +0.35(+1.42%) |
Apr 24, 2014 | 25.36 | 25.37 | 24.79 | 24.95 | 3,033,691 | -0.30(-1.19%) |
Apr 23, 2014 | 25.51 | 25.60 | 25.19 | 25.25 | 4,835,568 | -0.31(-1.21%) |
Apr 22, 2014 | 24.74 | 25.84 | 24.74 | 25.56 | 9,514,771 | +1.27(+5.25%) |
Apr 21, 2014 | 24.17 | 24.35 | 23.92 | 24.28 | 4,698,940 | +0.12(+0.51%) |
Apr 17, 2014 | 24.02 | 24.16 | 24.16 | 24.16 | 2,574,188 | +0.15(+0.62%) |
Apr 16, 2014 | 23.78 | 24.04 | 23.71 | 24.01 | 2,094,832 | +0.32(+1.36%) |
Apr 15, 2014 | 23.69 | 24.05 | 23.44 | 23.69 | 3,102,146 | +0.02(+0.10%) |
Apr 14, 2014 | 23.55 | 23.76 | 23.42 | 23.67 | 4,240,401 | +0.21(+0.90%) |
Apr 11, 2014 | 23.38 | 23.70 | 23.27 | 23.46 | 3,583,385 | -0.12(-0.51%) |
Apr 10, 2014 | 24.28 | 24.28 | 23.50 | 23.58 | 4,510,829 | -0.72(-2.96%) |
Apr 09, 2014 | 24.15 | 24.44 | 24.12 | 24.29 | 2,626,519 | +0.21(+0.85%) |
Apr 08, 2014 | 24.18 | 24.25 | 23.86 | 24.09 | 3,905,032 | -0.03(-0.11%) |
Apr 07, 2014 | 24.61 | 24.70 | 24.12 | 24.12 | 4,661,539 | -0.66(-2.66%) |
Apr 04, 2014 | 24.96 | 25.25 | 24.69 | 24.77 | 2,894,033 | -0.29(-1.14%) |
Apr 03, 2014 | 25.01 | 25.11 | 24.69 | 25.06 | 3,578,950 | +0.07(+0.27%) |
Apr 02, 2014 | 24.61 | 25.10 | 24.51 | 24.99 | 4,994,092 | +0.42(+1.70%) |
Apr 01, 2014 | 24.56 | 24.65 | 24.32 | 24.57 | 4,956,715 | +0.05(+0.19%) |
Mar 31, 2014 | 24.36 | 24.83 | 24.34 | 24.53 | 3,313,858 | +0.36(+1.48%) |
Mar 28, 2014 | 24.12 | 24.40 | 24.05 | 24.17 | 3,217,638 | +0.12(+0.51%) |
Mar 27, 2014 | 24.30 | 24.34 | 23.99 | 24.05 | 3,443,506 | -0.28(-1.14%) |
Mar 26, 2014 | 24.58 | 24.75 | 24.29 | 24.32 | 3,236,179 | -0.10(-0.41%) |
Mar 25, 2014 | 24.49 | 24.54 | 24.29 | 24.42 | 3,842,307 | +0.06(+0.25%) |
Mar 24, 2014 | 24.47 | 24.67 | 24.22 | 24.36 | 3,450,492 | -0.04(-0.18%) |
Mar 21, 2014 | 24.71 | 24.73 | 24.35 | 24.41 | 4,127,113 | -0.17(-0.69%) |
Mar 20, 2014 | 24.83 | 24.87 | 24.51 | 24.58 | 4,336,379 | -0.39(-1.55%) |
Mar 19, 2014 | 25.34 | 25.34 | 24.79 | 24.96 | 2,844,779 | -0.36(-1.41%) |
Mar 18, 2014 | 25.22 | 25.64 | 25.19 | 25.32 | 2,998,952 | +0.19(+0.77%) |
Mar 17, 2014 | 24.99 | 25.32 | 24.94 | 25.13 | 2,629,315 | +0.25(+1.02%) |
Mar 14, 2014 | 25.03 | 25.05 | 24.84 | 24.87 | 3,097,249 | -0.26(-1.05%) |
Mar 13, 2014 | 25.55 | 25.69 | 25.08 | 25.14 | 4,971,121 | -0.32(-1.25%) |
Mar 12, 2014 | 24.77 | 25.49 | 24.61 | 25.46 | 4,659,658 | +0.63(+2.54%) |
Mar 11, 2014 | 25.15 | 25.25 | 24.75 | 24.83 | 5,338,207 | -0.23(-0.91%) |
Mar 10, 2014 | 25.32 | 25.33 | 24.95 | 25.05 | 4,183,931 | -0.28(-1.12%) |
Mar 07, 2014 | 25.76 | 25.76 | 25.27 | 25.34 | 4,050,883 | -0.40(-1.56%) |
Mar 06, 2014 | 25.83 | 25.93 | 25.66 | 25.74 | 3,551,019 | -0.02(-0.06%) |
Mar 05, 2014 | 25.69 | 25.87 | 25.65 | 25.76 | 2,456,828 | +0.13(+0.53%) |
Mar 04, 2014 | 25.64 | 25.82 | 25.59 | 25.62 | 3,350,587 | +0.28(+1.09%) |
Mar 03, 2014 | 25.23 | 25.44 | 25.13 | 25.35 | 3,121,663 | -0.14(-0.54%) |
Feb 28, 2014 | 25.16 | 25.82 | 25.07 | 25.48 | 4,452,332 | +0.37(+1.46%) |
Feb 27, 2014 | 25.27 | 25.27 | 25.01 | 25.12 | 2,760,029 | -0.05(-0.21%) |
Feb 26, 2014 | 25.49 | 25.49 | 25.11 | 25.17 | 3,457,448 | -0.15(-0.60%) |
Feb 25, 2014 | 25.65 | 25.75 | 25.27 | 25.32 | 4,516,623 | -0.32(-1.23%) |
Feb 24, 2014 | 25.65 | 25.92 | 25.53 | 25.64 | 3,724,542 | +0.28(+1.11%) |
Feb 21, 2014 | 25.39 | 25.48 | 25.26 | 25.36 | 2,831,633 | -0.02(-0.08%) |
Feb 20, 2014 | 25.30 | 25.48 | 25.22 | 25.38 | 3,145,412 | +0.12(+0.47%) |
Feb 19, 2014 | 25.38 | 25.53 | 25.23 | 25.26 | 3,253,171 | -0.19(-0.77%) |
Feb 18, 2014 | 25.18 | 25.55 | 25.10 | 25.45 | 5,374,862 | +0.35(+1.40%) |
Feb 14, 2014 | 25.12 | 25.10 | 25.10 | 25.10 | 4,649,333 | -0.05(-0.21%) |
Feb 13, 2014 | 24.96 | 25.22 | 24.75 | 25.16 | 4,128,265 | +0.07(+0.28%) |
Feb 12, 2014 | 24.91 | 25.09 | 24.75 | 25.09 | 3,534,472 | +0.25(+1.02%) |
Feb 11, 2014 | 24.64 | 24.91 | 24.53 | 24.83 | 4,516,999 | +0.19(+0.78%) |
Feb 10, 2014 | 24.55 | 24.77 | 24.48 | 24.64 | 4,124,840 | -0.00(-0.01%) |
Feb 07, 2014 | 24.66 | 24.78 | 24.24 | 24.64 | 3,071,215 | +0.19(+0.77%) |
Feb 06, 2014 | 23.96 | 24.50 | 23.86 | 24.45 | 5,257,288 | +0.39(+1.61%) |
Feb 05, 2014 | 23.88 | 24.11 | 23.54 | 24.07 | 4,981,138 | -0.02(-0.10%) |
Feb 04, 2014 | 23.98 | 24.11 | 23.60 | 24.09 | 3,579,185 | +0.18(+0.77%) |
Feb 03, 2014 | 24.59 | 24.80 | 23.76 | 23.91 | 6,185,128 | -0.68(-2.77%) |
Jan 31, 2014 | 24.43 | 24.84 | 24.24 | 24.59 | 4,804,337 | -0.27(-1.10%) |
Jan 30, 2014 | 24.34 | 24.98 | 24.10 | 24.86 | 7,579,873 | +0.90(+3.76%) |
Jan 29, 2014 | 22.92 | 24.95 | 22.62 | 23.96 | 17,358,202 | +0.93(+4.05%) |
Jan 28, 2014 | 22.98 | 23.16 | 22.76 | 23.03 | 4,648,815 | +0.04(+0.18%) |
Jan 27, 2014 | 23.13 | 23.15 | 22.79 | 22.99 | 4,275,698 | -0.02(-0.07%) |
Jan 24, 2014 | 23.86 | 23.90 | 22.94 | 23.00 | 5,730,674 | -1.03(-4.29%) |
Jan 23, 2014 | 24.02 | 24.17 | 23.88 | 24.03 | 3,791,550 | -0.17(-0.72%) |
Jan 22, 2014 | 24.29 | 24.56 | 24.07 | 24.21 | 2,844,736 | -0.01(-0.04%) |
Jan 21, 2014 | 24.24 | 24.41 | 24.14 | 24.22 | 2,221,059 | -0.02(-0.09%) |
Jan 17, 2014 | 24.16 | 24.24 | 24.24 | 24.24 | 2,737,728 | -0.06(-0.25%) |
Jan 16, 2014 | 24.22 | 24.30 | 23.97 | 24.30 | 2,779,028 | -0.06(-0.23%) |
Jan 15, 2014 | 24.31 | 24.41 | 24.24 | 24.35 | 2,863,384 | +0.04(+0.16%) |
Jan 14, 2014 | 24.47 | 24.54 | 24.11 | 24.31 | 3,053,571 | -0.14(-0.58%) |
Jan 13, 2014 | 24.87 | 24.88 | 24.35 | 24.46 | 4,314,405 | -0.42(-1.68%) |
Jan 10, 2014 | 24.03 | 24.93 | 24.02 | 24.88 | 5,710,357 | +0.75(+3.11%) |
Jan 09, 2014 | 23.68 | 24.23 | 23.65 | 24.13 | 4,337,544 | +0.40(+1.69%) |
Jan 08, 2014 | 23.85 | 23.96 | 23.46 | 23.73 | 6,330,683 | -0.12(-0.52%) |
Jan 07, 2014 | 23.86 | 23.99 | 23.68 | 23.85 | 5,100,380 | -0.09(-0.37%) |
Jan 06, 2014 | 24.35 | 24.36 | 23.84 | 23.94 | 3,398,350 | -0.40(-1.65%) |
Jan 03, 2014 | 24.41 | 24.58 | 24.15 | 24.34 | 3,733,112 | +0.12(+0.50%) |
Jan 02, 2014 | 24.39 | 24.61 | 24.21 | 24.22 | 3,420,349 | -0.34(-1.40%) |
Dec 31, 2013 | 24.44 | 24.56 | 24.56 | 24.56 | 1,706,459 | +0.13(+0.54%) |
Dec 30, 2013 | 24.51 | 24.62 | 24.39 | 24.43 | 2,280,415 | -0.06(-0.25%) |
Dec 27, 2013 | 24.84 | 24.85 | 24.43 | 24.49 | 1,761,060 | -0.28(-1.15%) |
Dec 26, 2013 | 24.71 | 24.94 | 24.68 | 24.77 | 1,168,647 | +0.09(+0.36%) |
Dec 24, 2013 | 24.74 | 24.79 | 24.49 | 24.68 | 885,948 | +0.06(+0.26%) |
Dec 23, 2013 | 24.79 | 24.87 | 24.51 | 24.62 | 2,421,660 | -0.06(-0.24%) |
Dec 20, 2013 | 24.81 | 25.03 | 24.67 | 24.68 | 3,186,427 | -0.09(-0.37%) |
Dec 19, 2013 | 24.35 | 24.80 | 24.27 | 24.77 | 2,667,338 | +0.42(+1.72%) |
Dec 18, 2013 | 24.08 | 24.44 | 24.00 | 24.35 | 4,337,945 | +0.19(+0.80%) |
Dec 17, 2013 | 24.22 | 24.32 | 24.10 | 24.16 | 3,915,971 | -0.03(-0.13%) |
Dec 16, 2013 | 24.52 | 24.66 | 24.17 | 24.19 | 6,008,775 | -0.15(-0.61%) |
Dec 13, 2013 | 24.53 | 24.53 | 24.19 | 24.34 | 1,965,423 | +0.05(+0.21%) |
Dec 12, 2013 | 24.09 | 24.43 | 23.95 | 24.29 | 2,797,942 | +0.05(+0.19%) |
Dec 11, 2013 | 24.61 | 24.63 | 24.15 | 24.24 | 2,679,633 | -0.32(-1.30%) |
Dec 10, 2013 | 24.72 | 24.72 | 24.52 | 24.56 | 2,493,200 | -0.16(-0.65%) |
Dec 09, 2013 | 24.91 | 25.03 | 24.61 | 24.72 | 3,027,617 | -0.20(-0.80%) |
Dec 06, 2013 | 24.68 | 25.07 | 24.64 | 24.92 | 1,569,148 | +0.39(+1.58%) |
Dec 05, 2013 | 24.74 | 24.74 | 24.46 | 24.53 | 1,698,929 | -0.19(-0.77%) |
Dec 04, 2013 | 24.60 | 24.99 | 24.33 | 24.72 | 2,683,247 | -0.06(-0.23%) |
Dec 03, 2013 | 25.23 | 25.27 | 24.46 | 24.78 | 3,453,861 | -0.52(-2.05%) |
Dec 02, 2013 | 24.82 | 25.37 | 24.71 | 25.29 | 3,477,456 | +0.43(+1.72%) |
Nov 29, 2013 | 24.58 | 25.10 | 24.49 | 24.87 | 1,325,575 | +0.28(+1.16%) |
Nov 27, 2013 | 24.39 | 24.83 | 24.37 | 24.58 | 1,615,663 | -0.06(-0.25%) |
Nov 26, 2013 | 24.65 | 24.77 | 24.55 | 24.64 | 2,999,127 | -0.07(-0.27%) |
Nov 25, 2013 | 24.52 | 24.89 | 24.48 | 24.71 | 3,643,586 | +0.26(+1.08%) |
Nov 22, 2013 | 24.12 | 24.56 | 23.98 | 24.45 | 4,370,253 | +0.32(+1.33%) |
Nov 21, 2013 | 23.76 | 24.13 | 23.71 | 24.13 | 2,667,059 | +0.33(+1.39%) |
Nov 20, 2013 | 23.92 | 23.99 | 23.73 | 23.80 | 2,333,927 | -0.05(-0.20%) |
Nov 19, 2013 | 24.15 | 24.27 | 23.82 | 23.84 | 2,381,042 | -0.37(-1.52%) |
Nov 18, 2013 | 24.20 | 24.33 | 24.04 | 24.21 | 2,371,469 | +0.05(+0.23%) |
Nov 15, 2013 | 24.11 | 24.23 | 24.04 | 24.16 | 2,745,350 | +0.08(+0.34%) |
Nov 14, 2013 | 24.03 | 24.16 | 23.91 | 24.08 | 2,394,309 | +0.36(+1.53%) |
Nov 12, 2013 | 23.52 | 23.76 | 23.52 | 23.71 | 2,530,143 | +0.03(+0.11%) |
Nov 11, 2013 | 23.43 | 23.74 | 23.35 | 23.69 | 1,540,250 | +0.22(+0.95%) |
Nov 08, 2013 | 23.56 | 23.64 | 23.39 | 23.46 | 2,275,171 | -0.02(-0.10%) |
Nov 07, 2013 | 23.68 | 23.75 | 23.37 | 23.49 | 4,849,181 | -0.14(-0.60%) |
Nov 06, 2013 | 23.65 | 23.76 | 23.59 | 23.63 | 2,456,202 | +0.04(+0.15%) |
Nov 05, 2013 | 23.42 | 23.65 | 23.38 | 23.59 | 3,325,657 | +0.04(+0.15%) |
Nov 04, 2013 | 23.59 | 23.80 | 23.44 | 23.56 | 3,835,761 | +0.05(+0.21%) |
Nov 01, 2013 | 23.20 | 23.51 | 23.16 | 23.51 | 3,893,298 | +0.39(+1.68%) |
Oct 31, 2013 | 23.34 | 23.50 | 23.09 | 23.12 | 4,293,719 | -0.23(-0.99%) |
Oct 30, 2013 | 23.30 | 23.50 | 23.18 | 23.35 | 4,630,521 | +0.07(+0.31%) |
Oct 29, 2013 | 22.95 | 23.34 | 22.95 | 23.28 | 5,909,240 | +0.36(+1.59%) |
Oct 28, 2013 | 23.17 | 23.27 | 22.80 | 22.92 | 4,821,341 | -0.25(-1.10%) |
Oct 25, 2013 | 23.01 | 23.23 | 22.59 | 23.17 | 16,385,074 | +0.27(+1.16%) |
Oct 24, 2013 | 23.02 | 23.15 | 22.71 | 22.90 | 9,326,061 | -0.21(-0.89%) |
Oct 23, 2013 | 21.66 | 23.42 | 21.65 | 23.11 | 16,125,029 | +1.94(+9.19%) |
Oct 22, 2013 | 21.08 | 21.18 | 20.99 | 21.16 | 3,911,806 | +0.14(+0.65%) |
Oct 21, 2013 | 21.19 | 21.24 | 20.95 | 21.03 | 2,627,839 | -0.22(-1.04%) |
Oct 18, 2013 | 20.93 | 21.33 | 20.92 | 21.25 | 3,251,451 | +0.36(+1.72%) |
Oct 17, 2013 | 21.03 | 21.05 | 20.82 | 20.89 | 4,377,189 | -0.18(-0.87%) |
Oct 16, 2013 | 20.85 | 21.10 | 20.79 | 21.07 | 3,931,558 | +0.23(+1.12%) |
Oct 15, 2013 | 20.93 | 20.97 | 20.74 | 20.84 | 3,065,624 | -0.15(-0.73%) |
Oct 14, 2013 | 20.90 | 21.02 | 20.85 | 20.99 | 1,867,832 | +0.05(+0.26%) |
Oct 11, 2013 | 21.11 | 21.15 | 20.85 | 20.94 | 4,701,294 | -0.16(-0.78%) |
Oct 10, 2013 | 20.93 | 21.23 | 20.93 | 21.11 | 2,840,312 | +0.24(+1.13%) |
Oct 09, 2013 | 20.74 | 20.96 | 20.58 | 20.87 | 4,367,901 | +0.16(+0.76%) |
Oct 08, 2013 | 20.61 | 21.09 | 20.59 | 20.71 | 7,492,052 | +0.08(+0.38%) |
Oct 07, 2013 | 20.00 | 20.71 | 20.00 | 20.64 | 3,888,830 | +0.37(+1.83%) |
Oct 04, 2013 | 20.06 | 20.29 | 19.94 | 20.26 | 2,188,124 | +0.13(+0.65%) |
Oct 03, 2013 | 20.21 | 20.21 | 19.80 | 20.13 | 5,102,451 | -0.17(-0.82%) |
Oct 02, 2013 | 20.09 | 20.33 | 20.01 | 20.30 | 2,141,089 | +0.06(+0.30%) |
Oct 01, 2013 | 19.91 | 20.29 | 19.89 | 20.24 | 2,194,393 | +0.31(+1.57%) |
Sep 30, 2013 | 20.12 | 20.19 | 19.88 | 19.93 | 3,925,865 | -0.32(-1.56%) |
Sep 27, 2013 | 20.31 | 20.36 | 20.16 | 20.24 | 1,238,979 | -0.05(-0.26%) |
Sep 26, 2013 | 20.26 | 20.36 | 20.10 | 20.29 | 1,845,610 | +0.04(+0.20%) |
Sep 25, 2013 | 20.46 | 20.46 | 20.18 | 20.25 | 2,782,713 | -0.06(-0.28%) |
Sep 24, 2013 | 20.18 | 20.39 | 20.03 | 20.31 | 2,641,128 | +0.12(+0.58%) |
Sep 23, 2013 | 20.24 | 20.33 | 20.06 | 20.19 | 2,447,158 | -0.17(-0.83%) |
Sep 20, 2013 | 20.78 | 20.83 | 20.28 | 20.36 | 2,500,884 | -0.42(-2.02%) |
Sep 19, 2013 | 20.65 | 20.86 | 20.62 | 20.78 | 3,279,927 | +0.21(+1.02%) |
Sep 18, 2013 | 20.35 | 20.76 | 20.19 | 20.57 | 4,724,070 | +0.24(+1.18%) |
Sep 17, 2013 | 20.16 | 20.33 | 20.10 | 20.33 | 5,472,233 | +0.13(+0.66%) |
Sep 16, 2013 | 20.19 | 20.25 | 19.89 | 20.20 | 4,220,300 | +0.30(+1.53%) |
Sep 13, 2013 | 19.61 | 19.95 | 19.54 | 19.89 | 4,459,983 | +0.35(+1.79%) |
Sep 12, 2013 | 19.68 | 19.70 | 19.41 | 19.54 | 3,493,696 | -0.24(-1.23%) |
Sep 11, 2013 | 19.70 | 19.79 | 19.51 | 19.79 | 3,482,770 | +0.07(+0.36%) |
Sep 10, 2013 | 19.64 | 19.72 | 19.55 | 19.72 | 2,009,596 | +0.23(+1.16%) |
Sep 09, 2013 | 19.51 | 19.59 | 19.30 | 19.49 | 2,923,339 | +0.04(+0.20%) |
Sep 06, 2013 | 19.74 | 19.75 | 19.26 | 19.45 | 3,147,915 | -0.06(-0.33%) |
Sep 05, 2013 | 19.22 | 19.52 | 19.22 | 19.51 | 1,971,150 | +0.23(+1.18%) |
Sep 04, 2013 | 18.91 | 19.30 | 18.89 | 19.29 | 2,446,672 | +0.41(+2.19%) |
Sep 03, 2013 | 19.09 | 19.26 | 18.73 | 18.88 | 5,136,637 | -0.09(-0.50%) |
Aug 30, 2013 | 19.16 | 19.20 | 18.93 | 18.97 | 1,372,863 | -0.15(-0.80%) |
Aug 29, 2013 | 19.00 | 19.20 | 19.00 | 19.12 | 1,299,138 | +0.07(+0.38%) |
Aug 28, 2013 | 18.92 | 19.06 | 18.78 | 19.05 | 3,599,955 | +0.15(+0.80%) |
Aug 27, 2013 | 19.03 | 19.09 | 18.57 | 18.90 | 5,828,224 | -0.35(-1.80%) |
Aug 26, 2013 | 19.72 | 19.76 | 19.24 | 19.24 | 3,407,770 | -0.46(-2.35%) |
Aug 23, 2013 | 19.55 | 19.79 | 19.46 | 19.71 | 5,066,578 | +0.10(+0.52%) |
Aug 22, 2013 | 19.18 | 19.62 | 19.11 | 19.61 | 3,712,212 | +0.61(+3.19%) |
Aug 21, 2013 | 19.23 | 19.34 | 18.89 | 19.00 | 5,433,930 | -0.38(-1.94%) |
Aug 20, 2013 | 19.27 | 19.49 | 19.21 | 19.38 | 3,815,535 | -0.02(-0.10%) |
Aug 19, 2013 | 19.56 | 19.60 | 19.38 | 19.40 | 1,473,653 | -0.22(-1.11%) |
Aug 16, 2013 | 19.45 | 19.66 | 19.39 | 19.61 | 3,097,418 | +0.17(+0.85%) |
Aug 15, 2013 | 19.54 | 19.66 | 19.21 | 19.45 | 3,794,641 | -0.22(-1.10%) |
Aug 14, 2013 | 19.92 | 19.95 | 19.65 | 19.66 | 3,293,342 | -0.37(-1.87%) |
Aug 13, 2013 | 19.58 | 20.05 | 19.54 | 20.04 | 4,558,558 | +0.43(+2.20%) |
Aug 12, 2013 | 19.69 | 19.70 | 19.53 | 19.61 | 2,694,152 | -0.11(-0.54%) |
Aug 09, 2013 | 19.77 | 19.86 | 19.58 | 19.71 | 1,682,954 | -0.18(-0.91%) |
Aug 08, 2013 | 19.79 | 19.96 | 19.60 | 19.90 | 3,451,978 | +0.18(+0.92%) |
Aug 07, 2013 | 19.79 | 19.95 | 19.67 | 19.71 | 3,976,336 | -0.24(-1.22%) |
Aug 06, 2013 | 20.15 | 20.15 | 19.83 | 19.96 | 4,249,145 | -0.10(-0.48%) |
Aug 05, 2013 | 20.13 | 20.21 | 20.02 | 20.05 | 2,000,556 | -0.09(-0.43%) |
Aug 02, 2013 | 20.07 | 20.25 | 20.03 | 20.14 | 2,959,756 | -0.02(-0.08%) |
Aug 01, 2013 | 20.04 | 20.29 | 19.78 | 20.16 | 4,221,289 | +0.41(+2.07%) |
Jul 31, 2013 | 20.05 | 20.21 | 19.62 | 19.75 | 9,194,426 | -0.29(-1.45%) |
Jul 30, 2013 | 20.33 | 20.37 | 19.99 | 20.04 | 5,919,668 | -0.33(-1.64%) |
Jul 29, 2013 | 20.46 | 20.50 | 20.27 | 20.37 | 4,731,691 | -0.09(-0.46%) |
Jul 26, 2013 | 20.50 | 20.65 | 20.38 | 20.47 | 5,214,424 | -0.10(-0.48%) |
Jul 25, 2013 | 19.89 | 20.63 | 19.81 | 20.57 | 6,619,536 | +0.71(+3.56%) |
Jul 24, 2013 | 20.36 | 20.39 | 19.48 | 19.86 | 13,360,930 | -0.49(-2.42%) |
Jul 23, 2013 | 20.72 | 20.74 | 20.32 | 20.35 | 4,327,673 | -0.26(-1.26%) |
Jul 22, 2013 | 20.77 | 20.86 | 20.53 | 20.61 | 3,035,167 | -0.12(-0.57%) |
Jul 19, 2013 | 20.70 | 20.76 | 20.57 | 20.73 | 2,582,119 | +0.02(+0.09%) |
Jul 18, 2013 | 20.63 | 20.81 | 20.51 | 20.71 | 3,363,451 | +0.15(+0.72%) |
Jul 17, 2013 | 20.51 | 20.81 | 20.44 | 20.56 | 2,784,458 | +0.14(+0.70%) |
Jul 16, 2013 | 20.36 | 20.45 | 20.30 | 20.42 | 3,847,783 | +0.06(+0.30%) |
Jul 15, 2013 | 20.42 | 20.63 | 20.35 | 20.36 | 3,465,174 | -0.00(-0.02%) |
Jul 12, 2013 | 20.08 | 20.49 | 20.08 | 20.36 | 4,738,237 | +0.30(+1.51%) |
Jul 11, 2013 | 20.03 | 20.09 | 19.93 | 20.06 | 3,588,880 | +0.33(+1.69%) |
Jul 10, 2013 | 19.67 | 19.84 | 19.58 | 19.73 | 4,553,599 | +0.11(+0.58%) |
Jul 09, 2013 | 19.36 | 19.67 | 19.26 | 19.62 | 4,692,984 | +0.36(+1.85%) |
Jul 08, 2013 | 19.23 | 19.42 | 19.01 | 19.26 | 8,555,844 | -0.10(-0.50%) |
Jul 05, 2013 | 19.39 | 19.50 | 19.23 | 19.36 | 3,487,605 | +0.01(+0.04%) |
Jul 03, 2013 | 19.66 | 19.68 | 19.34 | 19.35 | 2,418,144 | -0.38(-1.93%) |
Jul 02, 2013 | 19.60 | 19.93 | 19.55 | 19.73 | 3,120,794 | +0.00(+0.01%) |
Jul 01, 2013 | 19.67 | 20.20 | 19.64 | 19.73 | 3,178,191 | +0.22(+1.12%) |
Jun 28, 2013 | 19.36 | 19.66 | 19.18 | 19.51 | 4,637,609 | +0.10(+0.53%) |
Jun 27, 2013 | 19.56 | 19.68 | 19.40 | 19.41 | 3,678,999 | -0.13(-0.68%) |
Jun 26, 2013 | 19.41 | 19.62 | 19.26 | 19.54 | 5,726,861 | +0.32(+1.67%) |
Jun 25, 2013 | 18.73 | 19.25 | 18.62 | 19.22 | 7,351,633 | +0.55(+2.96%) |
Jun 24, 2013 | 18.60 | 18.83 | 18.26 | 18.67 | 11,471,919 | -0.35(-1.86%) |
Jun 21, 2013 | 19.18 | 19.25 | 18.81 | 19.02 | 6,395,612 | -0.21(-1.10%) |
Jun 20, 2013 | 19.45 | 19.54 | 19.15 | 19.23 | 6,414,103 | -0.60(-3.01%) |
Jun 19, 2013 | 19.87 | 20.09 | 19.78 | 19.83 | 5,002,819 | -0.08(-0.39%) |
Jun 18, 2013 | 19.67 | 19.93 | 19.52 | 19.90 | 3,390,374 | +0.29(+1.47%) |
Jun 17, 2013 | 19.92 | 19.95 | 19.51 | 19.62 | 4,672,160 | -0.16(-0.80%) |
Jun 14, 2013 | 19.86 | 20.00 | 19.61 | 19.77 | 3,674,083 | -0.12(-0.59%) |
Jun 13, 2013 | 19.57 | 19.93 | 19.37 | 19.89 | 4,388,295 | +0.28(+1.42%) |
Jun 12, 2013 | 19.91 | 19.99 | 19.58 | 19.61 | 4,137,663 | -0.08(-0.42%) |
Jun 11, 2013 | 19.56 | 19.96 | 19.53 | 19.70 | 8,075,237 | -0.20(-1.00%) |
Jun 10, 2013 | 20.23 | 20.39 | 19.83 | 19.89 | 3,754,579 | -0.35(-1.73%) |
Jun 07, 2013 | 20.16 | 20.63 | 20.10 | 20.24 | 5,256,948 | +0.16(+0.81%) |
Jun 06, 2013 | 19.32 | 20.11 | 19.18 | 20.08 | 6,564,721 | +0.62(+3.20%) |
Jun 05, 2013 | 19.94 | 20.21 | 19.37 | 19.46 | 12,633,586 | -0.89(-4.36%) |
Jun 04, 2013 | 19.94 | 20.70 | 19.89 | 20.35 | 11,894,050 | -0.73(-3.46%) |
Jun 03, 2013 | 21.31 | 21.33 | 21.04 | 21.07 | 3,918,263 | -0.02(-0.09%) |
May 31, 2013 | 21.37 | 21.54 | 21.09 | 21.09 | 4,041,473 | -0.45(-2.07%) |
May 30, 2013 | 21.55 | 21.84 | 21.48 | 21.54 | 2,174,918 | +0.15(+0.72%) |
May 29, 2013 | 21.28 | 21.52 | 21.00 | 21.39 | 4,319,287 | -0.03(-0.16%) |
May 28, 2013 | 21.48 | 21.86 | 21.40 | 21.42 | 3,153,803 | +0.03(+0.14%) |
May 24, 2013 | 21.07 | 21.41 | 21.03 | 21.39 | 3,242,635 | +0.16(+0.73%) |
May 23, 2013 | 21.40 | 21.40 | 21.00 | 21.23 | 6,400,455 | -0.29(-1.37%) |
May 22, 2013 | 21.77 | 22.25 | 21.47 | 21.53 | 7,546,666 | -0.27(-1.25%) |
May 21, 2013 | 21.87 | 22.15 | 21.74 | 21.80 | 5,762,979 | -0.13(-0.61%) |
May 20, 2013 | 22.12 | 22.37 | 21.85 | 21.94 | 5,299,236 | -0.19(-0.87%) |
May 17, 2013 | 21.47 | 22.17 | 21.44 | 22.13 | 4,858,377 | +0.38(+1.76%) |
May 16, 2013 | 21.44 | 22.02 | 21.44 | 21.74 | 8,358,689 | +0.26(+1.23%) |
May 15, 2013 | 21.37 | 21.64 | 21.36 | 21.48 | 5,147,999 | +0.72(+3.46%) |
May 13, 2013 | 20.62 | 20.92 | 20.32 | 20.76 | 4,067,191 | +0.21(+1.03%) |
May 10, 2013 | 20.38 | 20.67 | 20.37 | 20.55 | 4,171,842 | +0.08(+0.37%) |
May 09, 2013 | 20.94 | 21.20 | 20.43 | 20.48 | 6,165,430 | -0.49(-2.34%) |
May 08, 2013 | 20.56 | 20.98 | 20.56 | 20.97 | 4,269,778 | +0.32(+1.55%) |
May 07, 2013 | 20.37 | 20.72 | 20.35 | 20.65 | 3,635,486 | +0.38(+1.89%) |
May 06, 2013 | 20.25 | 20.39 | 20.12 | 20.26 | 3,078,162 | +0.11(+0.55%) |
May 03, 2013 | 20.26 | 20.34 | 20.12 | 20.15 | 3,939,519 | +0.07(+0.36%) |
May 02, 2013 | 19.56 | 20.14 | 19.53 | 20.08 | 5,428,316 | +0.55(+2.83%) |