Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.08 | 21.33 | 20.66 | 21.30 | 525,790 | +0.18(+0.85%) |
May 29, 2014 | 21.08 | 21.49 | 20.97 | 21.12 | 287,428 | +0.04(+0.19%) |
May 28, 2014 | 21.43 | 21.67 | 21.02 | 21.08 | 215,528 | -0.32(-1.50%) |
May 27, 2014 | 21.19 | 21.51 | 21.18 | 21.40 | 410,854 | +0.22(+1.04%) |
May 23, 2014 | 20.55 | 21.18 | 21.18 | 21.18 | 437,700 | +0.55(+2.67%) |
May 22, 2014 | 20.08 | 20.69 | 20.00 | 20.63 | 222,878 | +0.56(+2.79%) |
May 21, 2014 | 20.07 | 20.17 | 19.77 | 20.07 | 275,569 | +0.03(+0.15%) |
May 20, 2014 | 20.28 | 20.53 | 19.94 | 20.04 | 232,157 | -0.37(-1.81%) |
May 19, 2014 | 20.49 | 20.55 | 19.92 | 20.41 | 337,351 | -0.12(-0.58%) |
May 16, 2014 | 20.27 | 20.64 | 20.17 | 20.53 | 633,055 | +0.34(+1.68%) |
May 15, 2014 | 20.78 | 20.78 | 19.92 | 20.19 | 475,364 | -0.58(-2.79%) |
May 14, 2014 | 21.62 | 21.80 | 20.71 | 20.77 | 358,589 | -0.88(-4.06%) |
May 13, 2014 | 22.05 | 22.41 | 21.65 | 21.65 | 243,172 | -0.36(-1.64%) |
May 12, 2014 | 21.73 | 22.05 | 21.58 | 22.01 | 434,812 | +0.42(+1.95%) |
May 09, 2014 | 20.94 | 21.70 | 20.72 | 21.59 | 389,254 | +0.56(+2.66%) |
May 08, 2014 | 21.79 | 22.18 | 20.94 | 21.03 | 490,423 | -0.87(-3.97%) |
May 07, 2014 | 22.10 | 22.31 | 21.16 | 21.90 | 490,700 | +0.94(+4.48%) |
May 06, 2014 | 21.86 | 21.86 | 20.73 | 20.96 | 462,575 | -0.93(-4.25%) |
May 05, 2014 | 21.97 | 22.31 | 21.57 | 21.89 | 440,392 | -0.24(-1.08%) |
May 02, 2014 | 21.58 | 22.22 | 21.40 | 22.13 | 247,968 | +0.62(+2.88%) |
May 01, 2014 | 21.26 | 21.95 | 21.08 | 21.51 | 255,327 | +0.30(+1.41%) |
Apr 30, 2014 | 20.97 | 21.29 | 20.74 | 21.21 | 211,897 | +0.24(+1.14%) |
Apr 29, 2014 | 20.80 | 21.08 | 20.56 | 20.97 | 337,465 | +0.19(+0.91%) |
Apr 28, 2014 | 20.99 | 21.70 | 20.52 | 20.78 | 334,456 | -0.23(-1.09%) |
Apr 25, 2014 | 21.52 | 21.72 | 20.77 | 21.01 | 338,493 | -0.66(-3.05%) |
Apr 24, 2014 | 21.93 | 22.05 | 21.04 | 21.67 | 864,361 | -0.03(-0.14%) |
Apr 23, 2014 | 22.28 | 22.46 | 21.52 | 21.70 | 623,937 | -0.76(-3.38%) |
Apr 22, 2014 | 22.14 | 22.57 | 22.03 | 22.46 | 338,881 | +0.31(+1.40%) |
Apr 21, 2014 | 22.21 | 22.50 | 22.07 | 22.15 | 183,873 | +0.00(+0.00%) |
Apr 17, 2014 | 22.45 | 22.15 | 22.15 | 22.15 | 179,000 | -0.34(-1.51%) |
Apr 16, 2014 | 22.38 | 22.68 | 22.02 | 22.49 | 204,934 | +0.19(+0.85%) |
Apr 15, 2014 | 22.63 | 22.85 | 21.81 | 22.30 | 262,197 | -0.34(-1.50%) |
Apr 14, 2014 | 22.75 | 22.90 | 22.40 | 22.64 | 291,700 | +0.03(+0.13%) |
Apr 11, 2014 | 23.23 | 23.45 | 22.55 | 22.61 | 421,972 | -0.80(-3.42%) |
Apr 10, 2014 | 23.08 | 24.15 | 23.08 | 23.41 | 303,381 | -0.20(-0.85%) |
Apr 09, 2014 | 23.39 | 24.09 | 23.17 | 23.61 | 387,673 | +0.34(+1.46%) |
Apr 08, 2014 | 23.62 | 23.78 | 22.99 | 23.27 | 354,538 | -0.29(-1.23%) |
Apr 07, 2014 | 23.76 | 23.94 | 23.41 | 23.56 | 340,297 | -0.33(-1.38%) |
Apr 04, 2014 | 23.74 | 24.51 | 23.63 | 23.89 | 394,641 | +0.29(+1.23%) |
Apr 03, 2014 | 24.18 | 24.18 | 23.49 | 23.60 | 920,531 | -0.53(-2.20%) |
Apr 02, 2014 | 23.53 | 24.35 | 23.30 | 24.13 | 540,520 | +0.45(+1.90%) |
Apr 01, 2014 | 23.59 | 24.24 | 23.43 | 23.68 | 407,834 | +0.18(+0.77%) |
Mar 31, 2014 | 23.75 | 23.86 | 23.29 | 23.50 | 280,887 | -0.14(-0.59%) |
Mar 28, 2014 | 23.34 | 23.89 | 23.15 | 23.64 | 409,043 | +0.40(+1.72%) |
Mar 27, 2014 | 23.65 | 24.16 | 23.16 | 23.24 | 559,400 | -0.41(-1.73%) |
Mar 26, 2014 | 24.02 | 24.17 | 23.54 | 23.65 | 349,964 | -0.21(-0.88%) |
Mar 25, 2014 | 23.78 | 24.02 | 23.59 | 23.86 | 235,160 | +0.16(+0.68%) |
Mar 24, 2014 | 24.00 | 24.07 | 23.20 | 23.70 | 553,911 | -0.29(-1.21%) |
Mar 21, 2014 | 24.00 | 24.42 | 23.54 | 23.99 | 1,482,006 | +0.14(+0.59%) |
Mar 20, 2014 | 24.08 | 24.30 | 23.52 | 23.85 | 418,885 | -0.20(-0.83%) |
Mar 19, 2014 | 25.05 | 25.20 | 23.62 | 24.05 | 446,328 | +0.33(+1.39%) |
Mar 18, 2014 | 23.79 | 24.07 | 23.52 | 23.72 | 247,457 | +0.01(+0.04%) |
Mar 17, 2014 | 23.32 | 23.93 | 22.86 | 23.71 | 469,833 | +0.45(+1.93%) |
Mar 14, 2014 | 23.51 | 23.93 | 23.16 | 23.26 | 287,907 | -0.26(-1.11%) |
Mar 13, 2014 | 24.34 | 24.39 | 23.02 | 23.52 | 362,386 | -0.78(-3.21%) |
Mar 12, 2014 | 24.31 | 24.64 | 23.92 | 24.30 | 194,193 | -0.19(-0.78%) |
Mar 11, 2014 | 24.26 | 24.86 | 24.18 | 24.49 | 444,469 | +0.27(+1.11%) |
Mar 10, 2014 | 23.40 | 24.47 | 23.28 | 24.22 | 508,933 | -0.95(-3.77%) |
Mar 07, 2014 | 25.25 | 25.50 | 24.37 | 25.17 | 324,991 | +0.07(+0.28%) |
Mar 06, 2014 | 25.23 | 25.43 | 24.55 | 25.10 | 471,867 | -0.24(-0.95%) |
Mar 05, 2014 | 25.31 | 25.55 | 25.02 | 25.34 | 280,083 | +0.02(+0.08%) |
Mar 04, 2014 | 25.34 | 25.68 | 24.93 | 25.32 | 478,516 | +0.14(+0.56%) |
Mar 03, 2014 | 24.90 | 25.36 | 24.83 | 25.18 | 307,197 | +0.06(+0.24%) |
Feb 28, 2014 | 26.12 | 26.37 | 24.86 | 25.12 | 356,287 | -0.97(-3.72%) |
Feb 27, 2014 | 25.12 | 26.29 | 25.01 | 26.09 | 400,364 | +0.54(+2.11%) |
Feb 26, 2014 | 24.23 | 26.29 | 23.95 | 25.55 | 759,811 | +1.41(+5.84%) |
Feb 25, 2014 | 23.80 | 24.40 | 23.58 | 24.14 | 359,566 | +0.38(+1.60%) |
Feb 24, 2014 | 23.56 | 24.12 | 23.25 | 23.76 | 419,527 | +0.28(+1.19%) |
Feb 21, 2014 | 23.32 | 23.65 | 22.99 | 23.48 | 297,519 | +0.23(+0.99%) |
Feb 20, 2014 | 22.70 | 23.31 | 22.67 | 23.25 | 245,367 | +0.63(+2.79%) |
Feb 19, 2014 | 23.16 | 23.33 | 22.58 | 22.62 | 231,076 | -0.65(-2.79%) |
Feb 18, 2014 | 23.08 | 23.69 | 22.56 | 23.27 | 571,255 | +0.28(+1.22%) |
Feb 14, 2014 | 23.03 | 22.99 | 22.99 | 22.99 | 680,300 | -0.03(-0.13%) |
Feb 13, 2014 | 22.03 | 23.27 | 21.75 | 23.02 | 582,432 | +0.96(+4.35%) |
Feb 12, 2014 | 22.18 | 22.66 | 21.39 | 22.06 | 846,897 | +0.77(+3.62%) |
Feb 11, 2014 | 21.25 | 21.54 | 21.04 | 21.29 | 368,940 | +0.03(+0.14%) |
Feb 10, 2014 | 21.50 | 21.55 | 20.90 | 21.26 | 218,363 | -0.19(-0.89%) |
Feb 07, 2014 | 21.34 | 21.55 | 21.02 | 21.45 | 411,600 | +0.15(+0.70%) |
Feb 06, 2014 | 20.35 | 21.35 | 20.35 | 21.30 | 201,002 | +0.94(+4.62%) |
Feb 05, 2014 | 20.61 | 20.65 | 20.15 | 20.36 | 179,889 | -0.31(-1.50%) |
Feb 04, 2014 | 20.62 | 21.18 | 20.38 | 20.67 | 216,101 | +0.09(+0.44%) |
Feb 03, 2014 | 21.17 | 21.17 | 20.32 | 20.58 | 335,124 | -0.57(-2.70%) |
Jan 31, 2014 | 20.00 | 21.21 | 20.00 | 21.15 | 379,825 | +0.91(+4.50%) |
Jan 30, 2014 | 20.81 | 20.99 | 20.10 | 20.24 | 311,211 | -0.23(-1.12%) |
Jan 29, 2014 | 20.32 | 20.74 | 20.02 | 20.47 | 239,166 | +0.04(+0.20%) |
Jan 28, 2014 | 19.85 | 20.84 | 19.85 | 20.43 | 353,520 | +0.65(+3.29%) |
Jan 27, 2014 | 19.67 | 20.03 | 18.56 | 19.78 | 532,201 | +0.11(+0.56%) |
Jan 24, 2014 | 20.18 | 20.35 | 19.51 | 19.67 | 265,516 | -0.58(-2.86%) |
Jan 23, 2014 | 20.42 | 20.58 | 20.10 | 20.25 | 515,283 | -0.32(-1.56%) |
Jan 22, 2014 | 20.20 | 20.66 | 20.03 | 20.57 | 381,510 | +0.40(+1.98%) |
Jan 21, 2014 | 20.18 | 20.40 | 20.07 | 20.17 | 316,474 | +0.05(+0.25%) |
Jan 17, 2014 | 20.15 | 20.12 | 20.12 | 20.12 | 272,600 | -0.02(-0.10%) |
Jan 16, 2014 | 20.67 | 20.83 | 19.95 | 20.14 | 665,143 | -0.54(-2.61%) |
Jan 15, 2014 | 21.00 | 21.00 | 20.46 | 20.68 | 341,094 | -0.32(-1.52%) |
Jan 14, 2014 | 21.22 | 21.22 | 20.74 | 21.00 | 262,290 | -0.14(-0.66%) |
Jan 13, 2014 | 21.77 | 21.93 | 21.00 | 21.14 | 348,398 | -0.74(-3.38%) |
Jan 10, 2014 | 21.40 | 22.19 | 21.29 | 21.88 | 1,220,522 | +0.73(+3.45%) |
Jan 09, 2014 | 21.42 | 21.60 | 21.01 | 21.15 | 465,098 | -0.34(-1.58%) |
Jan 08, 2014 | 21.30 | 21.71 | 21.01 | 21.49 | 436,734 | +0.23(+1.08%) |
Jan 07, 2014 | 22.13 | 22.23 | 21.18 | 21.26 | 344,392 | -0.72(-3.28%) |
Jan 06, 2014 | 22.60 | 22.60 | 21.66 | 21.98 | 555,745 | -0.50(-2.22%) |
Jan 03, 2014 | 22.61 | 22.75 | 22.38 | 22.48 | 289,311 | +0.14(+0.63%) |
Jan 02, 2014 | 22.54 | 22.86 | 21.85 | 22.34 | 313,032 | -0.11(-0.49%) |
Dec 31, 2013 | 22.13 | 22.45 | 22.45 | 22.45 | 277,800 | +0.32(+1.45%) |
Dec 30, 2013 | 22.17 | 22.34 | 22.02 | 22.13 | 140,805 | +0.03(+0.14%) |
Dec 27, 2013 | 21.91 | 22.17 | 21.80 | 22.10 | 364,592 | +0.11(+0.50%) |
Dec 26, 2013 | 22.63 | 22.65 | 21.97 | 21.99 | 332,401 | -0.50(-2.22%) |
Dec 24, 2013 | 22.10 | 22.71 | 21.79 | 22.49 | 220,375 | +0.43(+1.95%) |
Dec 23, 2013 | 21.93 | 22.73 | 21.65 | 22.06 | 540,511 | +0.30(+1.38%) |
Dec 20, 2013 | 21.01 | 21.94 | 20.86 | 21.76 | 787,750 | +0.84(+4.02%) |
Dec 19, 2013 | 20.90 | 21.04 | 20.40 | 20.92 | 283,581 | -0.05(-0.24%) |
Dec 18, 2013 | 20.25 | 21.25 | 20.20 | 20.97 | 383,128 | +0.95(+4.75%) |
Dec 17, 2013 | 20.22 | 20.31 | 19.81 | 20.02 | 410,793 | -0.17(-0.84%) |
Dec 16, 2013 | 20.39 | 20.74 | 20.07 | 20.19 | 304,432 | -0.01(-0.05%) |
Dec 13, 2013 | 20.26 | 20.53 | 19.97 | 20.20 | 329,283 | -0.03(-0.15%) |
Dec 12, 2013 | 20.21 | 20.41 | 19.92 | 20.23 | 271,060 | -0.02(-0.10%) |
Dec 11, 2013 | 20.63 | 20.84 | 19.83 | 20.25 | 291,424 | -0.35(-1.70%) |
Dec 10, 2013 | 20.73 | 21.36 | 20.53 | 20.60 | 317,887 | -0.09(-0.43%) |
Dec 09, 2013 | 20.66 | 20.90 | 20.41 | 20.69 | 576,726 | +0.08(+0.39%) |
Dec 06, 2013 | 20.82 | 20.97 | 20.54 | 20.61 | 200,981 | +0.11(+0.54%) |
Dec 05, 2013 | 20.53 | 21.08 | 20.23 | 20.50 | 655,092 | -0.34(-1.63%) |
Dec 04, 2013 | 20.90 | 21.95 | 20.71 | 20.84 | 382,780 | -0.22(-1.04%) |
Dec 03, 2013 | 21.09 | 21.54 | 20.89 | 21.06 | 277,541 | -0.19(-0.89%) |
Dec 02, 2013 | 21.84 | 22.04 | 20.93 | 21.25 | 332,969 | -0.60(-2.75%) |
Nov 29, 2013 | 21.97 | 22.04 | 21.68 | 21.85 | 109,361 | -0.07(-0.32%) |
Nov 27, 2013 | 21.82 | 22.22 | 21.50 | 21.92 | 225,520 | +0.09(+0.41%) |
Nov 26, 2013 | 20.62 | 22.11 | 20.51 | 21.83 | 840,670 | +1.32(+6.44%) |
Nov 25, 2013 | 20.69 | 20.75 | 20.04 | 20.51 | 447,600 | -0.18(-0.87%) |
Nov 22, 2013 | 21.07 | 21.44 | 20.40 | 20.69 | 261,426 | -0.43(-2.04%) |
Nov 21, 2013 | 20.55 | 21.33 | 20.20 | 21.12 | 377,580 | +0.69(+3.38%) |
Nov 20, 2013 | 20.80 | 21.08 | 20.32 | 20.43 | 305,318 | -0.28(-1.35%) |
Nov 19, 2013 | 21.07 | 21.27 | 20.49 | 20.71 | 283,805 | -0.32(-1.52%) |
Nov 18, 2013 | 20.57 | 21.70 | 20.57 | 21.03 | 472,041 | +0.55(+2.69%) |
Nov 15, 2013 | 21.08 | 21.53 | 20.46 | 20.48 | 362,698 | -0.71(-3.35%) |
Nov 14, 2013 | 20.25 | 21.20 | 20.25 | 21.19 | 537,651 | +0.46(+2.22%) |
Nov 12, 2013 | 20.73 | 21.27 | 20.42 | 20.73 | 362,861 | +0.01(+0.05%) |
Nov 11, 2013 | 20.70 | 20.92 | 20.26 | 20.72 | 265,000 | +0.01(+0.05%) |
Nov 08, 2013 | 20.66 | 20.97 | 20.00 | 20.71 | 268,052 | -0.12(-0.58%) |
Nov 07, 2013 | 20.99 | 21.65 | 20.80 | 20.83 | 411,583 | +0.04(+0.19%) |
Nov 06, 2013 | 21.35 | 21.48 | 20.54 | 20.79 | 469,479 | -0.52(-2.44%) |
Nov 05, 2013 | 21.86 | 22.06 | 21.05 | 21.31 | 447,220 | -0.66(-3.00%) |
Nov 04, 2013 | 21.32 | 22.03 | 21.19 | 21.97 | 274,385 | +0.66(+3.10%) |
Nov 01, 2013 | 22.36 | 22.36 | 21.14 | 21.31 | 386,012 | -0.93(-4.18%) |
Oct 31, 2013 | 23.00 | 23.24 | 22.12 | 22.24 | 398,812 | -0.72(-3.14%) |
Oct 30, 2013 | 23.47 | 23.50 | 22.89 | 22.96 | 309,749 | -0.44(-1.88%) |
Oct 29, 2013 | 23.10 | 23.70 | 23.02 | 23.40 | 322,188 | +0.45(+1.96%) |
Oct 28, 2013 | 23.21 | 23.40 | 22.34 | 22.95 | 222,672 | -0.26(-1.12%) |
Oct 25, 2013 | 23.32 | 23.74 | 23.09 | 23.21 | 197,841 | +0.06(+0.26%) |
Oct 24, 2013 | 23.18 | 23.75 | 22.55 | 23.15 | 365,248 | +0.09(+0.39%) |
Oct 23, 2013 | 22.30 | 23.83 | 22.27 | 23.06 | 461,666 | +0.52(+2.31%) |
Oct 22, 2013 | 21.92 | 22.80 | 21.47 | 22.54 | 408,907 | +0.77(+3.54%) |
Oct 21, 2013 | 22.22 | 22.37 | 21.41 | 21.77 | 364,294 | -0.35(-1.58%) |
Oct 18, 2013 | 22.44 | 23.03 | 22.01 | 22.12 | 408,460 | -0.55(-2.43%) |
Oct 17, 2013 | 21.89 | 22.97 | 21.75 | 22.67 | 543,018 | +0.52(+2.35%) |
Oct 16, 2013 | 21.37 | 22.44 | 21.05 | 22.15 | 493,054 | +0.99(+4.68%) |
Oct 15, 2013 | 21.62 | 22.11 | 20.87 | 21.16 | 556,849 | -0.62(-2.85%) |
Oct 14, 2013 | 22.22 | 22.31 | 21.53 | 21.78 | 212,065 | -0.61(-2.72%) |
Oct 11, 2013 | 21.92 | 22.72 | 21.89 | 22.39 | 446,270 | +0.49(+2.24%) |
Oct 10, 2013 | 21.68 | 22.08 | 21.45 | 21.90 | 300,088 | +0.67(+3.16%) |
Oct 09, 2013 | 21.59 | 21.66 | 20.41 | 21.23 | 432,036 | -0.27(-1.26%) |
Oct 08, 2013 | 21.94 | 22.02 | 21.17 | 21.50 | 485,533 | -0.43(-1.96%) |
Oct 07, 2013 | 21.76 | 22.35 | 21.39 | 21.93 | 444,935 | -0.03(-0.14%) |
Oct 04, 2013 | 22.27 | 22.35 | 21.12 | 21.96 | 813,027 | -0.31(-1.39%) |
Oct 03, 2013 | 22.91 | 23.08 | 22.20 | 22.27 | 740,135 | -0.52(-2.28%) |
Oct 02, 2013 | 22.50 | 23.00 | 22.32 | 22.79 | 459,797 | +0.08(+0.35%) |
Oct 01, 2013 | 22.78 | 23.46 | 22.54 | 22.71 | 406,148 | -0.27(-1.17%) |
Sep 27, 2013 | 22.68 | 23.12 | 22.54 | 22.98 | 232,342 | +0.18(+0.79%) |
Sep 26, 2013 | 23.00 | 23.30 | 22.27 | 22.80 | 304,226 | -0.35(-1.51%) |
Sep 25, 2013 | 22.76 | 23.40 | 22.34 | 23.15 | 350,045 | +0.49(+2.16%) |
Sep 24, 2013 | 22.46 | 23.44 | 22.30 | 22.66 | 663,402 | +0.26(+1.16%) |
Sep 23, 2013 | 22.97 | 22.99 | 22.38 | 22.40 | 807,109 | -0.62(-2.69%) |
Sep 20, 2013 | 23.89 | 23.89 | 22.34 | 23.02 | 3,431,248 | -0.81(-3.40%) |
Sep 19, 2013 | 23.55 | 24.14 | 23.42 | 23.83 | 918,293 | +0.46(+1.97%) |
Sep 18, 2013 | 22.80 | 23.74 | 21.79 | 23.37 | 1,166,291 | +0.53(+2.32%) |
Sep 17, 2013 | 23.02 | 23.35 | 22.50 | 22.84 | 471,751 | -0.04(-0.17%) |
Sep 16, 2013 | 23.30 | 23.82 | 22.79 | 22.88 | 870,075 | +0.43(+1.92%) |
Sep 13, 2013 | 22.69 | 22.99 | 21.85 | 22.45 | 588,924 | -0.29(-1.28%) |
Sep 12, 2013 | 21.85 | 22.84 | 21.85 | 22.74 | 463,732 | +0.91(+4.17%) |
Sep 11, 2013 | 21.68 | 22.29 | 21.40 | 21.83 | 482,681 | +0.22(+1.02%) |
Sep 10, 2013 | 21.93 | 22.04 | 21.45 | 21.61 | 521,795 | -0.19(-0.87%) |
Sep 09, 2013 | 20.83 | 21.83 | 20.50 | 21.80 | 272,354 | +1.12(+5.42%) |
Sep 06, 2013 | 20.48 | 21.29 | 20.05 | 20.68 | 440,859 | +0.49(+2.43%) |
Sep 05, 2013 | 20.63 | 20.63 | 19.85 | 20.19 | 457,893 | -0.40(-1.94%) |
Sep 04, 2013 | 20.56 | 21.35 | 20.45 | 20.59 | 610,313 | +0.03(+0.15%) |
Sep 03, 2013 | 20.65 | 21.40 | 20.38 | 20.56 | 444,349 | -0.05(-0.24%) |
Aug 30, 2013 | 20.92 | 20.99 | 20.29 | 20.61 | 363,771 | -0.28(-1.34%) |
Aug 29, 2013 | 20.06 | 21.27 | 20.06 | 20.89 | 486,431 | +0.69(+3.42%) |
Aug 28, 2013 | 20.00 | 20.29 | 19.92 | 20.20 | 443,762 | +0.19(+0.95%) |
Aug 27, 2013 | 20.78 | 20.78 | 20.00 | 20.01 | 571,907 | -1.00(-4.76%) |
Aug 26, 2013 | 21.16 | 21.59 | 20.68 | 21.01 | 568,349 | -0.08(-0.38%) |
Aug 23, 2013 | 21.32 | 21.52 | 20.85 | 21.09 | 307,711 | -0.27(-1.26%) |
Aug 22, 2013 | 20.88 | 21.53 | 20.78 | 21.36 | 249,530 | +0.61(+2.94%) |
Aug 21, 2013 | 20.90 | 21.66 | 20.52 | 20.75 | 549,196 | +0.25(+1.22%) |
Aug 20, 2013 | 20.20 | 20.54 | 19.85 | 20.50 | 1,152,068 | +0.54(+2.71%) |
Aug 19, 2013 | 20.51 | 20.93 | 19.84 | 19.96 | 421,093 | -0.62(-3.01%) |
Aug 16, 2013 | 20.50 | 21.02 | 20.50 | 20.58 | 365,755 | +0.52(+2.59%) |
Aug 15, 2013 | 19.73 | 20.51 | 17.93 | 20.06 | 1,729,224 | +0.03(+0.15%) |
Aug 14, 2013 | 22.49 | 22.80 | 19.82 | 20.03 | 1,668,507 | -1.91(-8.71%) |
Aug 13, 2013 | 21.95 | 22.61 | 21.25 | 21.94 | 593,973 | -0.02(-0.09%) |
Aug 12, 2013 | 22.30 | 22.52 | 21.55 | 21.96 | 544,322 | -0.12(-0.54%) |
Aug 09, 2013 | 21.30 | 22.84 | 21.24 | 22.08 | 767,624 | +0.58(+2.70%) |
Aug 08, 2013 | 21.00 | 21.83 | 20.70 | 21.50 | 546,203 | +0.44(+2.09%) |
Aug 07, 2013 | 21.99 | 22.00 | 21.01 | 21.06 | 360,293 | -0.95(-4.32%) |
Aug 06, 2013 | 22.21 | 22.40 | 21.25 | 22.01 | 577,395 | -0.12(-0.54%) |
Aug 05, 2013 | 22.45 | 22.77 | 22.01 | 22.13 | 276,268 | -0.27(-1.21%) |
Aug 02, 2013 | 22.38 | 22.85 | 22.15 | 22.40 | 341,642 | +0.06(+0.27%) |
Aug 01, 2013 | 24.55 | 24.95 | 22.13 | 22.34 | 888,112 | -1.89(-7.80%) |
Jul 31, 2013 | 23.12 | 24.58 | 22.34 | 24.23 | 782,419 | +1.14(+4.94%) |
Jul 30, 2013 | 22.32 | 23.13 | 22.27 | 23.09 | 457,366 | +0.81(+3.64%) |
Jul 29, 2013 | 22.89 | 23.03 | 22.21 | 22.28 | 668,529 | -0.62(-2.71%) |
Jul 26, 2013 | 22.35 | 23.22 | 22.35 | 22.90 | 634,374 | +0.29(+1.28%) |
Jul 25, 2013 | 23.67 | 23.92 | 22.01 | 22.61 | 786,679 | -1.65(-6.80%) |
Jul 24, 2013 | 24.79 | 24.79 | 24.10 | 24.26 | 422,985 | -0.34(-1.38%) |
Jul 23, 2013 | 24.92 | 24.99 | 24.41 | 24.60 | 306,757 | -0.05(-0.20%) |
Jul 22, 2013 | 24.70 | 24.70 | 23.82 | 24.65 | 270,130 | -0.05(-0.20%) |
Jul 19, 2013 | 24.69 | 24.89 | 24.63 | 24.70 | 184,050 | -0.03(-0.12%) |
Jul 18, 2013 | 25.35 | 25.35 | 24.70 | 24.73 | 295,761 | -0.44(-1.75%) |
Jul 17, 2013 | 24.62 | 25.31 | 24.23 | 25.17 | 378,232 | +0.63(+2.57%) |
Jul 16, 2013 | 25.19 | 26.25 | 24.42 | 24.54 | 570,472 | -0.61(-2.43%) |
Jul 15, 2013 | 26.16 | 26.16 | 25.03 | 25.15 | 269,164 | -0.74(-2.86%) |
Jul 12, 2013 | 25.80 | 26.47 | 25.55 | 25.89 | 254,386 | +0.16(+0.62%) |
Jul 11, 2013 | 24.83 | 26.10 | 24.83 | 25.73 | 617,176 | +1.19(+4.85%) |
Jul 10, 2013 | 24.70 | 24.78 | 24.36 | 24.54 | 293,923 | -0.16(-0.65%) |
Jul 09, 2013 | 23.86 | 24.75 | 23.92 | 24.70 | 818,236 | +0.78(+3.26%) |
Jul 08, 2013 | 23.83 | 24.10 | 23.44 | 23.92 | 268,856 | +0.12(+0.50%) |
Jul 05, 2013 | 25.02 | 25.02 | 23.07 | 23.80 | 591,641 | -0.98(-3.95%) |
Jul 03, 2013 | 24.28 | 25.28 | 23.99 | 24.78 | 983,298 | +0.50(+2.06%) |
Jul 02, 2013 | 24.52 | 25.12 | 24.07 | 24.28 | 592,172 | -0.42(-1.70%) |
Jul 01, 2013 | 24.79 | 25.19 | 24.40 | 24.70 | 426,658 | +0.32(+1.31%) |
Jun 28, 2013 | 25.14 | 25.26 | 24.15 | 24.38 | 1,607,757 | +0.12(+0.49%) |
Jun 26, 2013 | 24.84 | 25.55 | 23.90 | 24.26 | 414,326 | -0.27(-1.10%) |
Jun 25, 2013 | 25.37 | 25.50 | 24.29 | 24.53 | 395,433 | +0.48(+2.00%) |
Jun 24, 2013 | 24.65 | 24.86 | 22.91 | 24.05 | 1,206,306 | -1.12(-4.45%) |
Jun 21, 2013 | 25.63 | 25.91 | 24.57 | 25.17 | 3,604,633 | -0.28(-1.10%) |
Jun 20, 2013 | 26.11 | 26.64 | 24.53 | 25.45 | 1,408,939 | -0.94(-3.56%) |
Jun 19, 2013 | 26.67 | 27.67 | 26.35 | 26.39 | 1,109,945 | -0.32(-1.20%) |
Jun 18, 2013 | 25.70 | 26.81 | 25.50 | 26.71 | 1,118,689 | +1.24(+4.87%) |
Jun 17, 2013 | 25.97 | 26.66 | 25.26 | 25.47 | 1,917,112 | +0.25(+0.99%) |
Jun 14, 2013 | 24.90 | 25.89 | 24.90 | 25.22 | 384,455 | +0.35(+1.41%) |
Jun 13, 2013 | 23.72 | 25.14 | 23.70 | 24.87 | 555,016 | +0.93(+3.88%) |
Jun 12, 2013 | 24.40 | 25.09 | 23.40 | 23.94 | 289,176 | -0.43(-1.76%) |
Jun 11, 2013 | 24.39 | 25.00 | 24.01 | 24.37 | 250,896 | -0.52(-2.09%) |
Jun 10, 2013 | 25.15 | 25.23 | 24.53 | 24.89 | 459,560 | -0.14(-0.56%) |
Jun 07, 2013 | 25.34 | 25.58 | 24.80 | 25.03 | 602,058 | +0.05(+0.20%) |
Jun 06, 2013 | 23.65 | 25.15 | 23.39 | 24.98 | 916,383 | +1.07(+4.48%) |
Jun 05, 2013 | 24.95 | 25.17 | 23.60 | 23.91 | 279,558 | -1.12(-4.47%) |
Jun 04, 2013 | 25.60 | 25.71 | 24.96 | 25.03 | 227,253 | -0.70(-2.72%) |