Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.78 | 22.80 | 22.76 | 22.78 | 2,119,813 | +0.00(+0.00%) |
May 29, 2014 | 22.73 | 22.79 | 22.71 | 22.78 | 2,789,965 | +0.06(+0.25%) |
May 28, 2014 | 22.64 | 22.72 | 22.64 | 22.72 | 2,172,684 | +0.05(+0.20%) |
May 27, 2014 | 22.64 | 22.68 | 22.61 | 22.68 | 2,267,761 | +0.07(+0.30%) |
May 23, 2014 | 22.61 | 22.61 | 22.61 | 22.61 | 3,329,450 | -0.03(-0.15%) |
May 22, 2014 | 22.68 | 22.69 | 22.64 | 22.64 | 1,892,085 | -0.03(-0.13%) |
May 21, 2014 | 22.69 | 22.71 | 22.67 | 22.67 | 2,511,204 | -0.01(-0.03%) |
May 20, 2014 | 22.71 | 22.71 | 22.68 | 22.68 | 2,680,124 | -0.01(-0.05%) |
May 19, 2014 | 22.66 | 22.70 | 22.66 | 22.69 | 3,776,476 | +0.02(+0.10%) |
May 16, 2014 | 22.64 | 22.67 | 22.63 | 22.67 | 3,640,693 | +0.03(+0.13%) |
May 15, 2014 | 22.65 | 22.67 | 22.62 | 22.64 | 3,085,153 | -0.01(-0.03%) |
May 14, 2014 | 22.60 | 22.65 | 22.60 | 22.64 | 3,692,863 | +0.05(+0.20%) |
May 13, 2014 | 22.60 | 22.64 | 22.59 | 22.60 | 3,219,753 | +0.01(+0.05%) |
May 12, 2014 | 22.60 | 22.61 | 22.57 | 22.59 | 2,752,563 | +0.01(+0.03%) |
May 09, 2014 | 22.59 | 22.60 | 22.56 | 22.58 | 1,905,940 | -0.01(-0.05%) |
May 08, 2014 | 22.60 | 22.61 | 22.59 | 22.59 | 2,304,328 | +0.01(+0.05%) |
May 07, 2014 | 22.57 | 22.60 | 22.55 | 22.58 | 2,994,392 | +0.02(+0.10%) |
May 06, 2014 | 22.59 | 22.60 | 22.55 | 22.56 | 1,887,757 | -0.03(-0.13%) |
May 05, 2014 | 22.55 | 22.60 | 22.55 | 22.59 | 7,246,999 | +0.03(+0.15%) |
May 02, 2014 | 22.49 | 22.55 | 22.49 | 22.55 | 1,800,242 | +0.03(+0.15%) |
May 01, 2014 | 22.53 | 22.54 | 22.49 | 22.52 | 3,129,860 | +0.02(+0.08%) |
Apr 30, 2014 | 22.45 | 22.50 | 22.43 | 22.50 | 3,847,607 | +0.07(+0.33%) |
Apr 29, 2014 | 22.41 | 22.44 | 22.39 | 22.43 | 2,315,557 | +0.05(+0.23%) |
Apr 28, 2014 | 22.34 | 22.40 | 22.33 | 22.37 | 3,045,707 | +0.05(+0.23%) |
Apr 25, 2014 | 22.29 | 22.33 | 22.27 | 22.32 | 2,277,402 | +0.05(+0.20%) |
Apr 24, 2014 | 22.27 | 22.29 | 22.24 | 22.28 | 1,760,328 | +0.03(+0.15%) |
Apr 23, 2014 | 22.28 | 22.29 | 22.24 | 22.24 | 2,384,753 | -0.01(-0.05%) |
Apr 22, 2014 | 22.23 | 22.26 | 22.22 | 22.25 | 3,996,331 | +0.05(+0.20%) |
Apr 21, 2014 | 22.19 | 22.24 | 22.19 | 22.21 | 1,934,936 | -0.03(-0.15%) |
Apr 17, 2014 | 22.24 | 22.24 | 22.24 | 22.24 | 4,174,961 | -0.01(-0.03%) |
Apr 16, 2014 | 22.24 | 22.27 | 22.23 | 22.25 | 2,153,152 | +0.01(+0.03%) |
Apr 15, 2014 | 22.22 | 22.25 | 22.19 | 22.24 | 3,223,284 | +0.05(+0.21%) |
Apr 14, 2014 | 22.22 | 22.24 | 22.17 | 22.20 | 1,444,451 | +0.01(+0.05%) |
Apr 11, 2014 | 22.19 | 22.20 | 22.16 | 22.19 | 1,723,815 | +0.02(+0.08%) |
Apr 10, 2014 | 22.22 | 22.24 | 22.16 | 22.17 | 2,328,168 | -0.02(-0.08%) |
Apr 09, 2014 | 22.16 | 22.21 | 22.16 | 22.19 | 3,469,342 | +0.04(+0.18%) |
Apr 08, 2014 | 22.15 | 22.17 | 22.12 | 22.15 | 2,138,089 | +0.01(+0.05%) |
Apr 07, 2014 | 22.16 | 22.20 | 22.11 | 22.14 | 2,952,536 | -0.02(-0.08%) |
Apr 04, 2014 | 22.16 | 22.18 | 22.14 | 22.15 | 3,696,944 | +0.02(+0.10%) |
Apr 03, 2014 | 22.16 | 22.16 | 22.12 | 22.13 | 1,916,460 | -0.02(-0.08%) |
Apr 02, 2014 | 22.21 | 22.23 | 22.14 | 22.15 | 3,069,172 | -0.03(-0.15%) |
Apr 01, 2014 | 22.10 | 22.19 | 22.09 | 22.18 | 5,265,059 | +0.09(+0.40%) |
Mar 31, 2014 | 22.11 | 22.12 | 22.08 | 22.09 | 3,315,616 | +0.03(+0.15%) |
Mar 28, 2014 | 22.03 | 22.07 | 22.03 | 22.06 | 1,468,533 | +0.02(+0.10%) |
Mar 27, 2014 | 22.02 | 22.05 | 22.01 | 22.04 | 1,754,876 | +0.02(+0.09%) |
Mar 26, 2014 | 22.03 | 22.04 | 22.01 | 22.02 | 1,748,501 | -0.01(-0.04%) |
Mar 25, 2014 | 22.05 | 22.05 | 22.00 | 22.03 | 4,125,155 | +0.00(+0.00%) |
Mar 24, 2014 | 22.02 | 22.05 | 21.98 | 22.03 | 3,895,029 | +0.03(+0.13%) |
Mar 21, 2014 | 21.96 | 22.00 | 21.94 | 22.00 | 1,165,027 | +0.06(+0.26%) |
Mar 20, 2014 | 21.94 | 21.96 | 21.90 | 21.94 | 1,551,060 | +0.01(+0.05%) |
Mar 19, 2014 | 21.96 | 22.00 | 21.92 | 21.93 | 2,385,133 | -0.05(-0.21%) |
Mar 18, 2014 | 21.96 | 21.99 | 21.95 | 21.97 | 4,395,161 | +0.03(+0.13%) |
Mar 17, 2014 | 21.88 | 21.96 | 21.88 | 21.95 | 2,569,247 | +0.07(+0.31%) |
Mar 14, 2014 | 21.79 | 21.90 | 21.79 | 21.88 | 1,612,090 | +0.06(+0.29%) |
Mar 13, 2014 | 21.79 | 21.84 | 21.77 | 21.82 | 1,490,857 | +0.05(+0.23%) |
Mar 12, 2014 | 21.73 | 21.77 | 21.69 | 21.77 | 1,138,919 | +0.04(+0.18%) |
Mar 11, 2014 | 21.71 | 21.74 | 21.69 | 21.73 | 1,442,015 | +0.01(+0.05%) |
Mar 10, 2014 | 21.71 | 21.73 | 21.70 | 21.71 | 1,067,308 | +0.01(+0.03%) |
Mar 07, 2014 | 21.75 | 21.75 | 21.69 | 21.71 | 1,516,405 | -0.05(-0.21%) |
Mar 06, 2014 | 21.74 | 21.77 | 21.74 | 21.75 | 1,247,717 | +0.03(+0.16%) |
Mar 05, 2014 | 21.74 | 21.76 | 21.71 | 21.72 | 1,682,258 | -0.02(-0.10%) |
Mar 04, 2014 | 21.74 | 21.75 | 21.71 | 21.74 | 2,759,484 | +0.05(+0.21%) |
Mar 03, 2014 | 21.67 | 21.71 | 21.61 | 21.70 | 3,009,063 | -0.02(-0.08%) |
Feb 28, 2014 | 21.70 | 21.74 | 21.67 | 21.71 | 2,705,447 | +0.06(+0.26%) |
Feb 27, 2014 | 21.64 | 21.69 | 21.62 | 21.66 | 1,341,583 | +0.03(+0.16%) |
Feb 26, 2014 | 21.59 | 21.67 | 21.59 | 21.62 | 2,748,221 | +0.03(+0.16%) |
Feb 25, 2014 | 21.63 | 21.65 | 21.57 | 21.59 | 1,826,227 | -0.02(-0.08%) |
Feb 24, 2014 | 21.65 | 21.66 | 21.60 | 21.61 | 1,520,048 | -0.02(-0.08%) |
Feb 21, 2014 | 21.63 | 21.65 | 21.61 | 21.62 | 1,850,141 | +0.01(+0.05%) |
Feb 20, 2014 | 21.61 | 21.64 | 21.59 | 21.61 | 1,273,702 | +0.01(+0.03%) |
Feb 19, 2014 | 21.59 | 21.66 | 21.59 | 21.61 | 1,563,332 | +0.02(+0.10%) |
Feb 18, 2014 | 21.51 | 21.60 | 21.51 | 21.59 | 1,774,060 | +0.08(+0.37%) |
Feb 14, 2014 | 21.47 | 21.51 | 21.51 | 21.51 | 2,004,640 | +0.05(+0.24%) |
Feb 13, 2014 | 21.38 | 21.47 | 21.37 | 21.46 | 1,822,970 | +0.07(+0.32%) |
Feb 12, 2014 | 21.39 | 21.44 | 21.38 | 21.39 | 2,547,489 | +0.01(+0.03%) |
Feb 11, 2014 | 21.33 | 21.40 | 21.31 | 21.38 | 2,285,217 | +0.06(+0.26%) |
Feb 10, 2014 | 21.28 | 21.35 | 21.28 | 21.33 | 1,600,329 | +0.03(+0.16%) |
Feb 07, 2014 | 21.30 | 21.31 | 21.27 | 21.29 | 3,571,327 | +0.05(+0.21%) |
Feb 06, 2014 | 21.24 | 21.29 | 21.22 | 21.25 | 2,943,981 | +0.01(+0.03%) |
Feb 05, 2014 | 21.24 | 21.24 | 21.18 | 21.24 | 4,239,404 | +0.01(+0.03%) |
Feb 04, 2014 | 21.25 | 21.25 | 21.19 | 21.24 | 3,416,868 | +0.05(+0.21%) |
Feb 03, 2014 | 21.26 | 21.30 | 21.16 | 21.19 | 2,539,981 | -0.04(-0.19%) |
Jan 31, 2014 | 21.19 | 21.25 | 21.19 | 21.23 | 3,085,791 | -0.03(-0.16%) |
Jan 30, 2014 | 21.22 | 21.31 | 21.20 | 21.26 | 2,843,442 | +0.08(+0.37%) |
Jan 29, 2014 | 21.22 | 21.22 | 21.16 | 21.19 | 1,799,347 | -0.04(-0.21%) |
Jan 28, 2014 | 21.16 | 21.23 | 21.14 | 21.23 | 2,072,467 | +0.10(+0.45%) |
Jan 27, 2014 | 21.16 | 21.24 | 21.13 | 21.14 | 2,112,713 | -0.03(-0.13%) |
Jan 24, 2014 | 21.25 | 21.26 | 21.16 | 21.16 | 2,965,228 | -0.07(-0.34%) |
Jan 23, 2014 | 21.30 | 21.30 | 21.20 | 21.24 | 3,273,963 | -0.04(-0.21%) |
Jan 22, 2014 | 21.25 | 21.30 | 21.25 | 21.28 | 2,004,000 | +0.04(+0.18%) |
Jan 21, 2014 | 21.30 | 21.31 | 21.22 | 21.24 | 3,092,241 | -0.05(-0.24%) |
Jan 17, 2014 | 21.24 | 21.29 | 21.29 | 21.29 | 6,261,038 | +0.06(+0.26%) |
Jan 16, 2014 | 21.15 | 21.25 | 21.15 | 21.24 | 3,741,560 | +0.07(+0.34%) |
Jan 15, 2014 | 21.17 | 21.23 | 21.16 | 21.16 | 4,082,068 | -0.01(-0.03%) |
Jan 14, 2014 | 21.16 | 21.23 | 21.13 | 21.17 | 3,000,808 | +0.03(+0.13%) |
Jan 13, 2014 | 21.17 | 21.22 | 21.12 | 21.14 | 4,164,110 | -0.02(-0.11%) |
Jan 10, 2014 | 21.08 | 21.20 | 21.08 | 21.16 | 2,880,754 | +0.11(+0.51%) |
Jan 09, 2014 | 20.98 | 21.07 | 20.97 | 21.06 | 3,597,141 | +0.07(+0.35%) |
Jan 08, 2014 | 20.93 | 20.98 | 20.91 | 20.98 | 2,816,668 | +0.03(+0.16%) |
Jan 07, 2014 | 21.03 | 21.05 | 20.94 | 20.95 | 4,573,190 | -0.04(-0.19%) |
Jan 06, 2014 | 20.91 | 21.01 | 20.89 | 20.99 | 2,202,646 | +0.12(+0.59%) |
Jan 03, 2014 | 20.78 | 20.91 | 20.77 | 20.87 | 2,213,121 | +0.12(+0.59%) |
Jan 02, 2014 | 20.65 | 20.79 | 20.63 | 20.74 | 2,586,385 | +0.12(+0.60%) |
Dec 31, 2013 | 20.59 | 20.62 | 20.62 | 20.62 | 4,039,114 | -0.01(-0.05%) |
Dec 30, 2013 | 20.54 | 20.65 | 20.51 | 20.63 | 6,761,082 | +0.11(+0.52%) |
Dec 27, 2013 | 20.55 | 20.60 | 20.52 | 20.52 | 5,025,816 | -0.03(-0.16%) |
Dec 26, 2013 | 20.70 | 20.70 | 20.55 | 20.56 | 3,835,940 | -0.08(-0.40%) |
Dec 24, 2013 | 20.60 | 20.67 | 20.59 | 20.64 | 2,212,727 | +0.01(+0.05%) |
Dec 23, 2013 | 20.64 | 20.73 | 20.62 | 20.63 | 3,549,741 | -0.02(-0.11%) |
Dec 20, 2013 | 20.62 | 20.69 | 20.62 | 20.65 | 3,599,762 | +0.02(+0.08%) |
Dec 19, 2013 | 20.61 | 20.67 | 20.57 | 20.63 | 4,854,404 | +0.00(+0.00%) |
Dec 18, 2013 | 20.63 | 20.74 | 20.58 | 20.63 | 6,866,853 | +0.01(+0.05%) |
Dec 17, 2013 | 20.66 | 20.66 | 20.61 | 20.62 | 3,482,514 | -0.03(-0.16%) |
Dec 16, 2013 | 20.62 | 20.70 | 20.60 | 20.66 | 3,218,369 | +0.03(+0.16%) |
Dec 13, 2013 | 20.54 | 20.63 | 20.52 | 20.62 | 3,825,799 | +0.08(+0.40%) |
Dec 12, 2013 | 20.57 | 20.57 | 20.48 | 20.54 | 6,540,474 | -0.04(-0.21%) |
Dec 11, 2013 | 20.68 | 20.70 | 20.56 | 20.59 | 4,272,267 | -0.12(-0.56%) |
Dec 10, 2013 | 20.71 | 20.72 | 20.66 | 20.70 | 3,015,455 | +0.02(+0.08%) |
Dec 09, 2013 | 20.62 | 20.76 | 20.62 | 20.68 | 3,264,163 | +0.03(+0.13%) |
Dec 06, 2013 | 20.72 | 20.74 | 20.66 | 20.66 | 2,607,611 | +0.01(+0.05%) |
Dec 05, 2013 | 20.68 | 20.76 | 20.65 | 20.65 | 3,157,149 | -0.11(-0.53%) |
Dec 04, 2013 | 20.82 | 20.84 | 20.74 | 20.76 | 2,560,235 | -0.07(-0.34%) |
Dec 03, 2013 | 20.85 | 20.87 | 20.82 | 20.83 | 2,288,743 | -0.05(-0.24%) |
Dec 02, 2013 | 20.89 | 20.90 | 20.84 | 20.88 | 3,234,830 | -0.01(-0.06%) |
Nov 29, 2013 | 20.86 | 20.91 | 20.85 | 20.89 | 816,949 | +0.03(+0.16%) |
Nov 27, 2013 | 20.83 | 20.90 | 20.83 | 20.86 | 1,708,852 | -0.01(-0.03%) |
Nov 26, 2013 | 20.85 | 20.89 | 20.81 | 20.86 | 1,534,932 | +0.03(+0.16%) |
Nov 25, 2013 | 20.87 | 20.88 | 20.82 | 20.83 | 1,727,959 | -0.06(-0.29%) |
Nov 22, 2013 | 20.72 | 20.90 | 20.72 | 20.89 | 3,735,670 | +0.14(+0.69%) |
Nov 21, 2013 | 20.68 | 20.78 | 20.67 | 20.75 | 2,774,398 | +0.06(+0.29%) |
Nov 20, 2013 | 20.72 | 20.81 | 20.69 | 20.69 | 2,718,388 | -0.05(-0.24%) |
Nov 19, 2013 | 20.72 | 20.79 | 20.72 | 20.74 | 2,366,957 | -0.02(-0.11%) |
Nov 18, 2013 | 20.80 | 20.82 | 20.75 | 20.76 | 1,690,893 | -0.02(-0.11%) |
Nov 15, 2013 | 20.70 | 20.79 | 20.69 | 20.78 | 2,902,696 | +0.03(+0.13%) |
Nov 14, 2013 | 20.72 | 20.77 | 20.69 | 20.75 | 2,159,380 | +0.07(+0.34%) |
Nov 12, 2013 | 20.71 | 20.74 | 20.68 | 20.68 | 1,794,330 | -0.06(-0.29%) |
Nov 11, 2013 | 20.69 | 20.76 | 20.69 | 20.74 | 2,401,278 | +0.03(+0.13%) |
Nov 08, 2013 | 20.75 | 20.77 | 20.70 | 20.72 | 3,071,225 | -0.09(-0.42%) |
Nov 07, 2013 | 20.76 | 20.83 | 20.76 | 20.80 | 1,957,169 | +0.03(+0.16%) |
Nov 06, 2013 | 20.78 | 20.82 | 20.75 | 20.77 | 5,232,756 | -0.01(-0.03%) |
Nov 05, 2013 | 20.84 | 20.85 | 20.76 | 20.78 | 2,548,624 | -0.05(-0.24%) |
Nov 04, 2013 | 20.84 | 20.87 | 20.82 | 20.82 | 2,733,044 | -0.01(-0.05%) |
Nov 01, 2013 | 20.80 | 20.90 | 20.78 | 20.84 | 2,242,779 | +0.01(+0.06%) |
Oct 31, 2013 | 20.78 | 20.87 | 20.78 | 20.82 | 2,258,732 | +0.03(+0.13%) |
Oct 30, 2013 | 20.80 | 20.87 | 20.80 | 20.80 | 2,513,741 | -0.02(-0.10%) |
Oct 29, 2013 | 20.81 | 20.84 | 20.79 | 20.82 | 1,766,753 | +0.03(+0.16%) |
Oct 28, 2013 | 20.73 | 20.88 | 20.73 | 20.79 | 2,686,732 | -0.01(-0.05%) |
Oct 25, 2013 | 20.82 | 20.85 | 20.78 | 20.80 | 2,211,837 | -0.02(-0.08%) |
Oct 24, 2013 | 20.92 | 20.93 | 20.80 | 20.81 | 1,753,400 | -0.08(-0.37%) |
Oct 23, 2013 | 21.06 | 21.06 | 20.77 | 20.89 | 4,507,877 | +0.08(+0.37%) |
Oct 22, 2013 | 20.73 | 20.87 | 20.73 | 20.81 | 2,946,012 | +0.11(+0.53%) |
Oct 21, 2013 | 20.84 | 20.84 | 20.70 | 20.70 | 2,380,863 | -0.05(-0.26%) |
Oct 18, 2013 | 20.64 | 20.77 | 20.62 | 20.76 | 2,938,638 | +0.11(+0.55%) |
Oct 17, 2013 | 20.51 | 20.65 | 20.50 | 20.64 | 2,819,792 | +0.15(+0.74%) |
Oct 16, 2013 | 20.43 | 20.53 | 20.43 | 20.49 | 2,456,263 | +0.05(+0.24%) |
Oct 15, 2013 | 20.49 | 20.55 | 20.44 | 20.44 | 2,956,623 | -0.07(-0.35%) |
Oct 14, 2013 | 20.46 | 20.56 | 20.46 | 20.51 | 1,221,597 | -0.03(-0.13%) |
Oct 11, 2013 | 20.51 | 20.55 | 20.46 | 20.54 | 2,618,065 | +0.03(+0.16%) |
Oct 10, 2013 | 20.46 | 20.54 | 20.45 | 20.51 | 2,004,649 | +0.07(+0.32%) |
Oct 09, 2013 | 20.44 | 20.48 | 20.41 | 20.44 | 2,700,671 | -0.02(-0.08%) |
Oct 08, 2013 | 20.50 | 20.53 | 20.45 | 20.46 | 3,711,872 | -0.04(-0.19%) |
Oct 07, 2013 | 20.55 | 20.57 | 20.49 | 20.50 | 3,660,867 | -0.07(-0.32%) |
Oct 04, 2013 | 20.55 | 20.59 | 20.51 | 20.56 | 2,230,007 | +0.03(+0.16%) |
Oct 03, 2013 | 20.57 | 20.58 | 20.50 | 20.53 | 2,587,385 | -0.03(-0.16%) |
Oct 02, 2013 | 20.55 | 20.61 | 20.53 | 20.56 | 1,634,774 | +0.01(+0.03%) |
Oct 01, 2013 | 20.61 | 20.65 | 20.55 | 20.56 | 2,776,147 | +0.01(+0.03%) |
Sep 27, 2013 | 20.64 | 20.70 | 20.50 | 20.55 | 8,493,640 | -0.10(-0.47%) |
Sep 26, 2013 | 20.61 | 20.67 | 20.59 | 20.65 | 1,859,865 | +0.04(+0.21%) |
Sep 25, 2013 | 20.57 | 20.63 | 20.57 | 20.61 | 2,123,045 | +0.03(+0.16%) |
Sep 24, 2013 | 20.57 | 20.62 | 20.51 | 20.57 | 2,240,497 | +0.02(+0.08%) |
Sep 23, 2013 | 20.53 | 20.58 | 20.53 | 20.56 | 1,837,688 | -0.02(-0.11%) |
Sep 20, 2013 | 20.56 | 20.63 | 20.54 | 20.58 | 2,764,047 | -0.03(-0.16%) |
Sep 19, 2013 | 20.76 | 20.79 | 20.61 | 20.61 | 2,198,431 | -0.09(-0.46%) |
Sep 18, 2013 | 20.46 | 20.71 | 20.45 | 20.71 | 3,918,771 | +0.22(+1.08%) |
Sep 17, 2013 | 20.42 | 20.49 | 20.42 | 20.49 | 3,680,477 | +0.03(+0.13%) |
Sep 16, 2013 | 20.55 | 20.60 | 20.44 | 20.46 | 6,261,353 | +0.01(+0.03%) |
Sep 13, 2013 | 20.48 | 20.48 | 20.39 | 20.45 | 1,817,513 | +0.04(+0.21%) |
Sep 12, 2013 | 20.48 | 20.63 | 20.41 | 20.41 | 2,683,893 | -0.10(-0.48%) |
Sep 11, 2013 | 20.40 | 20.53 | 20.39 | 20.51 | 3,605,393 | +0.07(+0.35%) |
Sep 10, 2013 | 20.47 | 20.50 | 20.43 | 20.44 | 5,877,300 | -0.01(-0.05%) |
Sep 09, 2013 | 20.43 | 20.46 | 20.39 | 20.45 | 3,107,181 | +0.03(+0.16%) |
Sep 06, 2013 | 20.46 | 20.47 | 20.39 | 20.42 | 2,585,443 | +0.02(+0.11%) |
Sep 05, 2013 | 20.43 | 20.50 | 20.38 | 20.39 | 4,172,833 | -0.10(-0.50%) |
Sep 04, 2013 | 20.39 | 20.51 | 20.37 | 20.50 | 3,625,555 | +0.05(+0.27%) |
Sep 03, 2013 | 20.50 | 20.54 | 20.41 | 20.44 | 5,325,076 | -0.05(-0.25%) |
Aug 30, 2013 | 20.46 | 20.53 | 20.45 | 20.49 | 4,088,680 | +0.03(+0.16%) |
Aug 29, 2013 | 20.40 | 20.50 | 20.39 | 20.46 | 2,809,952 | +0.01(+0.05%) |
Aug 28, 2013 | 20.36 | 20.49 | 20.36 | 20.45 | 2,619,372 | +0.05(+0.24%) |
Aug 27, 2013 | 20.27 | 20.45 | 20.26 | 20.40 | 2,715,710 | -0.03(-0.13%) |
Aug 26, 2013 | 20.49 | 20.55 | 20.43 | 20.43 | 3,860,742 | -0.05(-0.24%) |
Aug 23, 2013 | 20.26 | 20.48 | 20.26 | 20.48 | 4,172,518 | +0.18(+0.91%) |
Aug 22, 2013 | 20.16 | 20.30 | 20.14 | 20.29 | 4,172,594 | +0.16(+0.78%) |
Aug 21, 2013 | 20.07 | 20.23 | 20.01 | 20.14 | 6,640,583 | +0.01(+0.03%) |
Aug 20, 2013 | 20.09 | 20.17 | 19.97 | 20.13 | 7,006,197 | +0.10(+0.51%) |
Aug 19, 2013 | 20.22 | 20.24 | 20.02 | 20.03 | 5,761,393 | -0.23(-1.15%) |
Aug 16, 2013 | 20.37 | 20.38 | 20.24 | 20.26 | 5,343,126 | -0.10(-0.50%) |
Aug 15, 2013 | 20.40 | 20.41 | 20.33 | 20.36 | 5,949,700 | -0.15(-0.74%) |
Aug 14, 2013 | 20.63 | 20.69 | 20.51 | 20.51 | 4,723,414 | -0.16(-0.76%) |
Aug 13, 2013 | 20.69 | 20.73 | 20.66 | 20.67 | 3,096,559 | -0.08(-0.36%) |
Aug 12, 2013 | 20.70 | 20.78 | 20.69 | 20.75 | 2,439,989 | +0.05(+0.23%) |
Aug 09, 2013 | 20.61 | 20.74 | 20.59 | 20.70 | 2,709,409 | +0.01(+0.03%) |
Aug 08, 2013 | 20.76 | 20.76 | 20.68 | 20.69 | 4,907,401 | -0.02(-0.08%) |
Aug 07, 2013 | 20.68 | 20.76 | 20.63 | 20.71 | 4,286,671 | -0.02(-0.08%) |
Aug 06, 2013 | 20.77 | 20.80 | 20.71 | 20.73 | 4,421,505 | -0.08(-0.36%) |
Aug 05, 2013 | 20.83 | 20.85 | 20.77 | 20.80 | 3,283,537 | -0.03(-0.16%) |
Aug 02, 2013 | 20.89 | 20.89 | 20.80 | 20.83 | 4,744,649 | +0.02(+0.08%) |
Aug 01, 2013 | 21.00 | 21.00 | 20.80 | 20.82 | 6,085,151 | -0.13(-0.64%) |
Jul 31, 2013 | 20.78 | 20.95 | 20.71 | 20.95 | 5,860,962 | +0.11(+0.54%) |
Jul 30, 2013 | 20.89 | 20.90 | 20.84 | 20.84 | 5,042,862 | -0.01(-0.03%) |
Jul 29, 2013 | 20.95 | 20.96 | 20.84 | 20.84 | 4,356,047 | -0.12(-0.59%) |
Jul 26, 2013 | 20.90 | 20.99 | 20.90 | 20.97 | 2,764,224 | +0.04(+0.21%) |
Jul 25, 2013 | 20.98 | 20.99 | 20.88 | 20.92 | 4,293,123 | -0.11(-0.51%) |
Jul 24, 2013 | 21.08 | 21.09 | 20.98 | 21.03 | 2,694,224 | -0.08(-0.36%) |
Jul 23, 2013 | 21.07 | 21.13 | 21.05 | 21.11 | 4,395,353 | +0.05(+0.26%) |
Jul 22, 2013 | 21.08 | 21.11 | 21.05 | 21.05 | 2,169,691 | -0.08(-0.36%) |
Jul 19, 2013 | 21.03 | 21.15 | 21.02 | 21.13 | 4,707,969 | +0.09(+0.43%) |
Jul 18, 2013 | 21.05 | 21.09 | 21.02 | 21.04 | 2,865,150 | -0.01(-0.04%) |
Jul 17, 2013 | 21.04 | 21.11 | 21.03 | 21.05 | 3,891,269 | +0.05(+0.25%) |
Jul 16, 2013 | 21.02 | 21.04 | 20.98 | 20.99 | 3,746,461 | -0.05(-0.26%) |
Jul 15, 2013 | 20.97 | 21.05 | 20.97 | 21.05 | 2,031,112 | +0.08(+0.36%) |
Jul 12, 2013 | 21.00 | 21.05 | 20.96 | 20.97 | 3,180,869 | -0.02(-0.08%) |
Jul 11, 2013 | 20.99 | 21.05 | 20.91 | 20.99 | 3,471,079 | +0.15(+0.70%) |
Jul 10, 2013 | 20.77 | 20.91 | 20.73 | 20.84 | 5,902,178 | +0.09(+0.44%) |
Jul 09, 2013 | 20.73 | 20.77 | 20.71 | 20.75 | 3,835,694 | +0.04(+0.21%) |
Jul 08, 2013 | 20.73 | 20.79 | 20.65 | 20.71 | 7,299,334 | -0.01(-0.05%) |
Jul 05, 2013 | 20.74 | 20.84 | 20.71 | 20.72 | 4,678,082 | -0.19(-0.90%) |
Jul 03, 2013 | 20.98 | 20.98 | 20.90 | 20.91 | 2,666,309 | -0.08(-0.38%) |
Jul 02, 2013 | 21.06 | 21.12 | 20.98 | 20.99 | 4,447,122 | -0.08(-0.36%) |
Jul 01, 2013 | 21.07 | 21.14 | 21.06 | 21.06 | 3,728,332 | -0.00(-0.00%) |
Jun 28, 2013 | 20.95 | 21.10 | 20.90 | 21.07 | 2,637,578 | +0.18(+0.87%) |
Jun 26, 2013 | 20.73 | 20.99 | 20.72 | 20.88 | 6,346,663 | +0.26(+1.25%) |
Jun 25, 2013 | 20.51 | 20.67 | 20.42 | 20.63 | 7,195,642 | +0.17(+0.84%) |
Jun 24, 2013 | 20.48 | 20.64 | 20.28 | 20.45 | 11,623,132 | -0.29(-1.40%) |
Jun 21, 2013 | 20.83 | 20.88 | 20.67 | 20.74 | 10,204,117 | -0.04(-0.18%) |
Jun 20, 2013 | 20.85 | 20.87 | 20.74 | 20.78 | 12,112,453 | -0.32(-1.50%) |
Jun 19, 2013 | 21.26 | 21.31 | 21.07 | 21.10 | 6,707,493 | -0.19(-0.91%) |
Jun 18, 2013 | 21.23 | 21.33 | 21.17 | 21.29 | 5,062,393 | +0.05(+0.23%) |
Jun 17, 2013 | 21.23 | 21.37 | 21.20 | 21.24 | 4,542,746 | +0.05(+0.25%) |
Jun 14, 2013 | 21.03 | 21.24 | 20.95 | 21.19 | 4,726,298 | +0.17(+0.82%) |
Jun 13, 2013 | 20.65 | 21.07 | 20.45 | 21.02 | 11,847,828 | +0.26(+1.24%) |
Jun 12, 2013 | 21.00 | 21.08 | 20.64 | 20.76 | 18,517,744 | -0.23(-1.07%) |
Jun 11, 2013 | 21.19 | 21.19 | 20.96 | 20.99 | 12,147,212 | -0.30(-1.41%) |
Jun 10, 2013 | 21.36 | 21.38 | 21.27 | 21.29 | 5,475,781 | -0.07(-0.33%) |
Jun 07, 2013 | 21.33 | 21.40 | 21.33 | 21.36 | 3,509,294 | +0.08(+0.35%) |
Jun 06, 2013 | 21.25 | 21.34 | 21.18 | 21.28 | 8,323,314 | +0.05(+0.23%) |
Jun 05, 2013 | 21.31 | 21.36 | 21.22 | 21.23 | 6,252,323 | -0.13(-0.60%) |
Jun 04, 2013 | 21.30 | 21.45 | 21.30 | 21.36 | 5,370,730 | -0.01(-0.05%) |