Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.20 | 46.81 | 45.11 | 45.98 | 1,454,175 | -0.02(-0.04%) |
May 29, 2014 | 44.89 | 46.03 | 44.53 | 46.00 | 1,094,721 | +1.34(+2.99%) |
May 28, 2014 | 45.38 | 45.71 | 44.25 | 44.66 | 1,167,798 | -0.53(-1.17%) |
May 27, 2014 | 45.19 | 45.69 | 45.04 | 45.19 | 1,170,798 | +0.24(+0.53%) |
May 23, 2014 | 44.33 | 44.95 | 44.95 | 44.95 | 1,706,271 | +0.77(+1.74%) |
May 22, 2014 | 44.66 | 45.00 | 43.79 | 44.18 | 855,093 | -0.45(-1.01%) |
May 21, 2014 | 43.92 | 45.03 | 43.51 | 44.63 | 1,371,235 | +0.95(+2.16%) |
May 20, 2014 | 43.65 | 44.28 | 43.45 | 43.69 | 726,183 | +0.15(+0.33%) |
May 19, 2014 | 43.14 | 44.34 | 43.05 | 43.54 | 900,673 | +0.39(+0.91%) |
May 16, 2014 | 43.38 | 43.39 | 42.29 | 43.15 | 1,089,064 | -0.26(-0.61%) |
May 15, 2014 | 43.35 | 43.49 | 42.39 | 43.41 | 1,142,597 | -0.03(-0.06%) |
May 14, 2014 | 43.70 | 45.22 | 43.30 | 43.44 | 2,372,564 | -0.41(-0.93%) |
May 13, 2014 | 43.55 | 44.39 | 42.92 | 43.85 | 1,355,510 | +0.35(+0.79%) |
May 12, 2014 | 42.22 | 43.68 | 42.10 | 43.50 | 2,139,943 | +1.85(+4.45%) |
May 09, 2014 | 41.20 | 41.73 | 40.40 | 41.65 | 831,142 | +0.25(+0.59%) |
May 08, 2014 | 42.28 | 42.65 | 41.23 | 41.40 | 1,011,675 | -0.70(-1.66%) |
May 07, 2014 | 41.50 | 42.19 | 40.29 | 42.10 | 1,718,333 | +0.65(+1.58%) |
May 06, 2014 | 42.79 | 43.03 | 41.43 | 41.45 | 1,313,322 | -1.35(-3.14%) |
May 05, 2014 | 42.19 | 43.45 | 41.71 | 42.79 | 1,429,721 | +0.31(+0.73%) |
May 02, 2014 | 41.82 | 42.79 | 41.31 | 42.49 | 1,985,158 | +0.91(+2.19%) |
May 01, 2014 | 41.69 | 43.37 | 41.26 | 41.58 | 3,903,317 | +0.51(+1.24%) |
Apr 30, 2014 | 39.30 | 41.84 | 39.04 | 41.07 | 4,623,347 | +3.41(+9.05%) |
Apr 29, 2014 | 37.20 | 37.99 | 37.03 | 37.66 | 1,671,056 | +0.55(+1.49%) |
Apr 28, 2014 | 37.59 | 37.69 | 36.49 | 37.10 | 855,002 | -0.10(-0.27%) |
Apr 25, 2014 | 37.98 | 38.06 | 36.69 | 37.20 | 1,623,287 | -0.93(-2.43%) |
Apr 24, 2014 | 38.84 | 38.99 | 37.39 | 38.13 | 1,586,090 | -0.67(-1.73%) |
Apr 23, 2014 | 38.37 | 39.34 | 38.36 | 38.80 | 1,785,629 | +0.22(+0.57%) |
Apr 22, 2014 | 38.43 | 38.89 | 38.20 | 38.59 | 1,256,560 | +0.18(+0.47%) |
Apr 21, 2014 | 38.42 | 38.66 | 38.04 | 38.40 | 1,183,649 | -0.02(-0.05%) |
Apr 17, 2014 | 37.82 | 38.42 | 38.42 | 38.42 | 1,181,180 | +0.52(+1.37%) |
Apr 16, 2014 | 37.65 | 38.41 | 37.40 | 37.90 | 1,198,176 | +0.60(+1.61%) |
Apr 15, 2014 | 36.36 | 37.51 | 36.03 | 37.30 | 2,511,025 | +1.48(+4.14%) |
Apr 14, 2014 | 35.34 | 36.08 | 35.20 | 35.82 | 1,688,374 | +0.76(+2.18%) |
Apr 11, 2014 | 35.04 | 35.68 | 34.78 | 35.06 | 1,144,937 | -0.34(-0.95%) |
Apr 10, 2014 | 36.46 | 36.54 | 35.16 | 35.39 | 1,544,545 | -1.06(-2.92%) |
Apr 09, 2014 | 35.99 | 36.61 | 35.61 | 36.46 | 1,446,193 | +0.79(+2.22%) |
Apr 08, 2014 | 34.91 | 36.16 | 34.83 | 35.67 | 1,657,072 | +0.79(+2.27%) |
Apr 07, 2014 | 35.56 | 35.64 | 33.68 | 34.88 | 2,199,408 | -0.57(-1.62%) |
Apr 04, 2014 | 36.18 | 36.47 | 34.70 | 35.45 | 2,451,396 | -0.25(-0.71%) |
Apr 03, 2014 | 35.44 | 36.36 | 35.22 | 35.70 | 1,885,721 | +0.18(+0.51%) |
Apr 02, 2014 | 35.18 | 35.63 | 34.59 | 35.52 | 1,488,785 | +0.37(+1.06%) |
Apr 01, 2014 | 34.69 | 35.18 | 34.20 | 35.15 | 1,720,173 | +0.45(+1.28%) |
Mar 31, 2014 | 33.52 | 34.76 | 33.52 | 34.70 | 2,217,262 | +1.49(+4.49%) |
Mar 28, 2014 | 32.79 | 33.64 | 32.73 | 33.21 | 1,147,504 | +0.60(+1.84%) |
Mar 27, 2014 | 32.44 | 33.43 | 32.31 | 32.61 | 1,214,545 | +0.31(+0.96%) |
Mar 26, 2014 | 33.37 | 33.45 | 31.99 | 32.30 | 1,220,908 | -0.84(-2.52%) |
Mar 25, 2014 | 32.74 | 33.47 | 32.66 | 33.14 | 1,496,349 | +0.63(+1.93%) |
Mar 24, 2014 | 32.50 | 32.94 | 31.14 | 32.51 | 2,208,545 | -0.07(-0.22%) |
Mar 21, 2014 | 32.55 | 33.08 | 32.03 | 32.58 | 1,604,274 | +0.14(+0.42%) |
Mar 20, 2014 | 32.88 | 33.36 | 32.30 | 32.45 | 1,505,215 | -0.68(-2.06%) |
Mar 19, 2014 | 33.50 | 33.81 | 32.78 | 33.13 | 1,186,741 | -0.46(-1.38%) |
Mar 18, 2014 | 32.80 | 33.87 | 32.72 | 33.59 | 2,035,824 | +0.89(+2.72%) |
Mar 17, 2014 | 32.17 | 33.00 | 32.08 | 32.70 | 1,135,461 | +0.65(+2.01%) |
Mar 14, 2014 | 31.63 | 32.41 | 31.54 | 32.06 | 1,050,897 | +0.27(+0.86%) |
Mar 13, 2014 | 32.40 | 32.56 | 31.52 | 31.78 | 965,966 | -0.25(-0.79%) |
Mar 12, 2014 | 32.32 | 32.48 | 31.68 | 32.04 | 1,155,685 | -0.22(-0.69%) |
Mar 11, 2014 | 32.92 | 33.49 | 31.92 | 32.26 | 1,628,865 | -0.52(-1.58%) |
Mar 10, 2014 | 32.04 | 32.86 | 31.83 | 32.78 | 1,556,235 | +0.82(+2.55%) |
Mar 07, 2014 | 32.16 | 32.27 | 31.54 | 31.96 | 1,748,488 | +0.13(+0.40%) |
Mar 06, 2014 | 31.27 | 32.46 | 31.26 | 31.84 | 1,927,916 | +0.46(+1.47%) |
Mar 05, 2014 | 30.91 | 31.52 | 30.77 | 31.37 | 1,351,907 | +0.54(+1.76%) |
Mar 04, 2014 | 30.26 | 31.26 | 30.19 | 30.83 | 1,332,744 | +1.02(+3.43%) |
Mar 03, 2014 | 29.77 | 29.90 | 29.16 | 29.81 | 1,513,646 | +0.09(+0.30%) |
Feb 28, 2014 | 29.45 | 29.91 | 29.15 | 29.72 | 1,185,328 | +0.32(+1.08%) |
Feb 27, 2014 | 29.81 | 29.90 | 29.20 | 29.40 | 1,659,966 | -0.20(-0.67%) |
Feb 26, 2014 | 28.38 | 30.59 | 27.73 | 29.60 | 3,121,682 | +0.90(+3.12%) |
Feb 25, 2014 | 28.98 | 29.14 | 28.48 | 28.70 | 1,893,374 | -0.38(-1.31%) |
Feb 24, 2014 | 28.72 | 29.48 | 28.52 | 29.08 | 2,193,144 | +0.37(+1.29%) |
Feb 21, 2014 | 28.09 | 28.94 | 27.94 | 28.71 | 2,807,127 | +0.74(+2.66%) |
Feb 20, 2014 | 27.40 | 28.18 | 27.11 | 27.97 | 2,089,648 | +0.57(+2.08%) |
Feb 19, 2014 | 27.08 | 27.64 | 26.81 | 27.40 | 1,613,680 | +0.22(+0.80%) |
Feb 18, 2014 | 26.74 | 27.55 | 26.55 | 27.18 | 2,162,621 | +0.10(+0.37%) |
Feb 14, 2014 | 26.78 | 27.08 | 27.08 | 27.08 | 7,502,670 | +0.22(+0.81%) |
Feb 13, 2014 | 26.20 | 27.08 | 26.14 | 26.86 | 1,703,752 | +0.43(+1.61%) |
Feb 12, 2014 | 26.36 | 26.84 | 26.25 | 26.44 | 2,038,682 | +0.15(+0.59%) |
Feb 11, 2014 | 26.79 | 26.85 | 25.86 | 26.28 | 2,897,967 | +1.21(+4.84%) |
Feb 10, 2014 | 24.91 | 25.39 | 24.46 | 25.07 | 1,889,674 | +0.87(+3.59%) |
Feb 07, 2014 | 24.46 | 24.77 | 23.93 | 24.20 | 1,319,966 | -0.16(-0.67%) |
Feb 06, 2014 | 24.25 | 24.75 | 24.21 | 24.36 | 1,726,139 | +0.05(+0.19%) |
Feb 05, 2014 | 23.69 | 24.52 | 23.29 | 24.32 | 2,433,166 | +0.53(+2.25%) |
Feb 04, 2014 | 24.56 | 24.88 | 23.70 | 23.78 | 3,805,328 | -1.18(-4.72%) |
Feb 03, 2014 | 26.50 | 26.80 | 24.81 | 24.96 | 4,645,928 | -1.88(-6.99%) |
Jan 31, 2014 | 25.37 | 27.72 | 22.00 | 26.84 | 9,134,911 | -2.17(-7.50%) |
Jan 30, 2014 | 28.19 | 29.17 | 28.09 | 29.01 | 2,127,121 | +1.68(+6.13%) |
Jan 29, 2014 | 27.55 | 27.90 | 27.06 | 27.33 | 815,130 | -0.34(-1.21%) |
Jan 28, 2014 | 26.99 | 27.78 | 26.89 | 27.67 | 959,808 | +0.89(+3.32%) |
Jan 27, 2014 | 27.02 | 27.36 | 25.88 | 26.78 | 1,689,114 | -0.18(-0.67%) |
Jan 24, 2014 | 27.54 | 27.58 | 26.84 | 26.96 | 1,163,522 | -0.60(-2.17%) |
Jan 23, 2014 | 28.05 | 28.09 | 27.40 | 27.56 | 1,094,631 | -0.51(-1.81%) |
Jan 22, 2014 | 27.86 | 28.29 | 27.67 | 28.07 | 800,913 | +0.20(+0.72%) |
Jan 21, 2014 | 27.95 | 28.28 | 27.50 | 27.87 | 860,687 | +0.06(+0.23%) |
Jan 17, 2014 | 27.80 | 27.80 | 27.80 | 27.80 | 1,351,789 | +0.04(+0.13%) |
Jan 16, 2014 | 27.95 | 28.15 | 27.71 | 27.77 | 903,668 | +0.11(+0.39%) |
Jan 15, 2014 | 27.32 | 27.68 | 26.84 | 27.66 | 1,370,096 | +0.34(+1.26%) |
Jan 14, 2014 | 26.72 | 27.54 | 26.63 | 27.32 | 1,494,107 | +0.60(+2.24%) |
Jan 13, 2014 | 28.84 | 29.10 | 26.57 | 26.72 | 3,295,412 | -2.16(-7.47%) |
Jan 10, 2014 | 28.57 | 29.01 | 28.35 | 28.87 | 682,293 | +0.38(+1.34%) |
Jan 09, 2014 | 29.34 | 29.53 | 28.14 | 28.49 | 1,343,080 | -0.81(-2.75%) |
Jan 08, 2014 | 29.34 | 29.74 | 28.81 | 29.30 | 1,110,605 | +0.03(+0.09%) |
Jan 07, 2014 | 29.50 | 29.72 | 28.33 | 29.27 | 1,505,573 | -0.21(-0.71%) |
Jan 06, 2014 | 30.04 | 30.27 | 29.29 | 29.48 | 922,173 | -0.57(-1.90%) |
Jan 03, 2014 | 29.82 | 30.17 | 29.67 | 30.05 | 797,087 | +0.24(+0.79%) |
Jan 02, 2014 | 30.89 | 30.98 | 29.45 | 29.82 | 1,220,924 | -1.09(-3.52%) |
Dec 31, 2013 | 30.84 | 30.90 | 30.90 | 30.90 | 737,650 | +0.06(+0.21%) |
Dec 30, 2013 | 30.60 | 31.17 | 30.27 | 30.84 | 969,982 | +0.43(+1.40%) |
Dec 27, 2013 | 30.69 | 30.72 | 30.26 | 30.41 | 558,633 | +0.03(+0.09%) |
Dec 26, 2013 | 30.62 | 30.79 | 30.12 | 30.39 | 819,002 | -0.33(-1.06%) |
Dec 24, 2013 | 30.44 | 30.79 | 30.17 | 30.71 | 453,192 | +0.29(+0.95%) |
Dec 23, 2013 | 29.41 | 30.51 | 29.37 | 30.42 | 1,139,377 | +0.95(+3.23%) |
Dec 20, 2013 | 29.23 | 29.54 | 28.60 | 29.47 | 1,846,176 | +0.29(+0.99%) |
Dec 19, 2013 | 28.73 | 29.67 | 28.67 | 29.18 | 1,304,335 | +0.21(+0.72%) |
Dec 18, 2013 | 28.88 | 29.19 | 28.34 | 28.97 | 1,041,012 | +0.09(+0.31%) |
Dec 17, 2013 | 29.53 | 29.54 | 28.09 | 28.88 | 1,344,585 | -0.34(-1.15%) |
Dec 16, 2013 | 29.34 | 29.56 | 28.56 | 29.22 | 1,844,128 | -0.04(-0.12%) |
Dec 13, 2013 | 29.54 | 30.15 | 28.87 | 29.25 | 1,246,434 | -0.29(-0.98%) |
Dec 12, 2013 | 30.00 | 30.13 | 29.05 | 29.54 | 1,748,230 | -0.47(-1.55%) |
Dec 11, 2013 | 31.59 | 31.59 | 29.84 | 30.01 | 1,288,228 | -1.21(-3.87%) |
Dec 10, 2013 | 31.59 | 31.73 | 30.58 | 31.22 | 2,134,271 | -0.49(-1.54%) |
Dec 09, 2013 | 32.14 | 32.54 | 31.61 | 31.71 | 1,985,471 | -0.10(-0.31%) |
Dec 06, 2013 | 31.95 | 32.48 | 31.16 | 31.81 | 5,171,938 | -0.09(-0.28%) |
Dec 05, 2013 | 31.50 | 32.72 | 31.29 | 31.90 | 2,883,342 | +0.62(+1.99%) |
Dec 04, 2013 | 31.26 | 32.00 | 31.10 | 31.27 | 1,451,262 | -0.23(-0.72%) |
Dec 03, 2013 | 31.82 | 32.30 | 31.16 | 31.50 | 1,749,665 | -0.32(-0.99%) |
Dec 02, 2013 | 31.15 | 32.49 | 30.91 | 31.82 | 2,444,169 | +0.67(+2.14%) |
Nov 29, 2013 | 30.92 | 31.43 | 30.30 | 31.15 | 586,462 | +0.23(+0.73%) |
Nov 27, 2013 | 30.59 | 31.64 | 30.43 | 30.92 | 1,600,849 | +0.62(+2.06%) |
Nov 26, 2013 | 29.60 | 30.68 | 29.43 | 30.30 | 1,200,600 | +0.55(+1.85%) |
Nov 25, 2013 | 29.86 | 30.14 | 28.91 | 29.75 | 1,171,765 | -0.20(-0.66%) |
Nov 22, 2013 | 30.25 | 30.52 | 29.64 | 29.95 | 1,096,174 | -0.32(-1.07%) |
Nov 21, 2013 | 29.17 | 30.45 | 29.12 | 30.27 | 1,505,236 | +1.16(+4.00%) |
Nov 20, 2013 | 28.91 | 29.58 | 28.76 | 29.11 | 1,278,180 | +0.31(+1.07%) |
Nov 19, 2013 | 29.02 | 29.63 | 28.36 | 28.80 | 1,108,173 | -0.11(-0.37%) |
Nov 18, 2013 | 30.39 | 30.39 | 28.80 | 28.91 | 1,689,709 | -1.29(-4.27%) |
Nov 15, 2013 | 30.02 | 30.80 | 29.83 | 30.20 | 1,621,198 | +0.14(+0.48%) |
Nov 14, 2013 | 30.62 | 30.93 | 30.02 | 30.06 | 1,632,357 | +0.09(+0.30%) |
Nov 12, 2013 | 30.04 | 30.85 | 29.83 | 29.97 | 2,023,659 | -0.31(-1.01%) |
Nov 11, 2013 | 29.05 | 30.50 | 28.86 | 30.27 | 3,183,017 | +1.19(+4.10%) |
Nov 08, 2013 | 27.88 | 29.16 | 27.75 | 29.08 | 10,395,384 | -0.47(-1.59%) |
Nov 07, 2013 | 30.41 | 30.98 | 28.74 | 29.55 | 3,179,390 | -1.34(-4.32%) |
Nov 06, 2013 | 32.36 | 32.84 | 30.42 | 30.89 | 2,017,619 | -1.41(-4.36%) |
Nov 05, 2013 | 31.92 | 33.05 | 31.45 | 32.29 | 1,931,350 | +0.60(+1.88%) |
Nov 04, 2013 | 31.48 | 32.26 | 30.69 | 31.70 | 1,719,365 | +0.55(+1.77%) |
Nov 01, 2013 | 31.59 | 32.03 | 30.30 | 31.15 | 1,160,076 | -0.28(-0.89%) |
Oct 31, 2013 | 29.00 | 31.95 | 28.79 | 31.43 | 2,598,015 | +2.73(+9.50%) |
Oct 30, 2013 | 29.59 | 29.96 | 28.58 | 28.70 | 764,883 | -0.97(-3.28%) |
Oct 29, 2013 | 29.69 | 30.16 | 29.33 | 29.68 | 853,188 | +0.05(+0.15%) |
Oct 28, 2013 | 29.54 | 30.10 | 29.13 | 29.63 | 557,662 | +0.27(+0.92%) |
Oct 25, 2013 | 29.09 | 29.48 | 28.08 | 29.36 | 1,028,698 | +0.21(+0.71%) |
Oct 24, 2013 | 29.18 | 29.48 | 27.65 | 29.15 | 2,557,143 | -0.14(-0.49%) |
Oct 23, 2013 | 30.95 | 30.97 | 29.17 | 29.30 | 1,755,531 | -1.93(-6.18%) |
Oct 22, 2013 | 31.18 | 31.53 | 30.96 | 31.23 | 1,268,258 | -0.42(-1.34%) |
Oct 21, 2013 | 30.09 | 31.65 | 29.75 | 31.65 | 1,171,819 | +1.37(+4.53%) |
Oct 18, 2013 | 31.13 | 31.36 | 29.41 | 30.28 | 1,843,414 | -0.85(-2.73%) |
Oct 17, 2013 | 30.77 | 33.52 | 28.66 | 31.13 | 5,852,743 | +0.16(+0.52%) |
Oct 16, 2013 | 29.82 | 31.23 | 29.43 | 30.97 | 1,539,415 | +0.96(+3.19%) |
Oct 15, 2013 | 28.40 | 30.28 | 28.40 | 30.01 | 2,484,208 | +1.56(+5.49%) |
Oct 14, 2013 | 28.16 | 28.56 | 27.92 | 28.45 | 1,173,071 | +0.40(+1.42%) |
Oct 11, 2013 | 27.77 | 28.21 | 27.57 | 28.05 | 1,297,518 | +0.23(+0.84%) |
Oct 10, 2013 | 27.26 | 28.50 | 27.26 | 27.82 | 3,495,404 | +0.85(+3.15%) |
Oct 09, 2013 | 26.09 | 27.66 | 25.97 | 26.97 | 2,016,628 | +0.90(+3.46%) |
Oct 08, 2013 | 26.66 | 26.76 | 25.89 | 26.07 | 2,729,769 | +0.19(+0.73%) |
Oct 07, 2013 | 25.45 | 26.54 | 25.08 | 25.88 | 2,353,360 | +0.32(+1.27%) |
Oct 04, 2013 | 24.73 | 26.25 | 24.53 | 25.55 | 2,300,770 | +0.88(+3.55%) |
Oct 03, 2013 | 24.73 | 25.74 | 24.15 | 24.68 | 3,585,541 | +1.01(+4.27%) |
Oct 02, 2013 | 23.38 | 24.37 | 23.28 | 23.67 | 1,562,446 | +0.20(+0.85%) |
Oct 01, 2013 | 22.69 | 23.64 | 22.45 | 23.47 | 2,320,878 | +0.95(+4.21%) |
Sep 27, 2013 | 22.56 | 22.69 | 22.38 | 22.52 | 1,497,093 | -0.05(-0.24%) |
Sep 26, 2013 | 22.00 | 22.57 | 21.89 | 22.57 | 2,236,042 | +0.79(+3.60%) |
Sep 25, 2013 | 22.07 | 22.31 | 21.61 | 21.79 | 745,391 | -0.29(-1.31%) |
Sep 24, 2013 | 22.50 | 22.61 | 22.04 | 22.08 | 596,111 | -0.42(-1.85%) |
Sep 23, 2013 | 23.99 | 23.99 | 22.37 | 22.49 | 889,395 | -0.41(-1.77%) |
Sep 20, 2013 | 22.47 | 22.90 | 22.20 | 22.90 | 1,127,136 | +0.51(+2.26%) |
Sep 19, 2013 | 23.06 | 23.10 | 22.31 | 22.39 | 712,356 | -0.37(-1.63%) |
Sep 18, 2013 | 22.58 | 23.04 | 22.16 | 22.76 | 1,035,863 | +0.17(+0.76%) |
Sep 17, 2013 | 22.95 | 22.95 | 22.51 | 22.59 | 617,069 | -0.09(-0.38%) |
Sep 16, 2013 | 22.72 | 22.90 | 22.54 | 22.68 | 634,117 | +0.16(+0.72%) |
Sep 13, 2013 | 22.64 | 22.76 | 22.27 | 22.52 | 729,082 | -0.18(-0.79%) |
Sep 12, 2013 | 23.23 | 23.23 | 22.39 | 22.70 | 689,951 | +0.11(+0.48%) |
Sep 11, 2013 | 22.37 | 22.68 | 21.96 | 22.59 | 873,918 | +0.15(+0.68%) |
Sep 10, 2013 | 22.34 | 22.50 | 22.05 | 22.43 | 1,139,712 | +0.31(+1.42%) |
Sep 09, 2013 | 21.71 | 22.43 | 21.71 | 22.12 | 1,513,477 | +0.47(+2.16%) |
Sep 06, 2013 | 21.20 | 22.09 | 21.02 | 21.65 | 1,991,759 | +0.52(+2.46%) |
Sep 05, 2013 | 21.20 | 21.20 | 20.55 | 21.13 | 968,973 | +0.10(+0.47%) |
Sep 04, 2013 | 20.96 | 21.06 | 20.55 | 21.03 | 877,117 | +0.02(+0.09%) |
Sep 03, 2013 | 21.37 | 21.50 | 20.85 | 21.02 | 1,116,056 | -0.09(-0.43%) |
Aug 30, 2013 | 21.11 | 21.40 | 20.99 | 21.11 | 1,420,133 | -0.02(-0.08%) |
Aug 29, 2013 | 20.96 | 21.55 | 20.76 | 21.12 | 1,760,634 | +0.18(+0.86%) |
Aug 28, 2013 | 20.82 | 21.10 | 20.43 | 20.94 | 1,240,595 | +0.54(+2.64%) |
Aug 27, 2013 | 20.38 | 20.79 | 20.09 | 20.41 | 1,263,999 | -0.21(-1.00%) |
Aug 26, 2013 | 20.91 | 21.20 | 20.34 | 20.61 | 607,359 | -0.26(-1.25%) |
Aug 23, 2013 | 20.82 | 20.98 | 20.25 | 20.87 | 617,617 | +0.31(+1.53%) |
Aug 22, 2013 | 19.76 | 20.60 | 19.76 | 20.56 | 640,661 | +0.80(+4.05%) |
Aug 21, 2013 | 20.12 | 20.30 | 19.51 | 19.76 | 925,688 | -0.42(-2.09%) |
Aug 20, 2013 | 20.05 | 20.60 | 20.01 | 20.18 | 719,615 | +0.19(+0.94%) |
Aug 19, 2013 | 20.55 | 20.62 | 19.94 | 19.99 | 611,037 | -0.53(-2.58%) |
Aug 16, 2013 | 20.49 | 21.30 | 20.39 | 20.52 | 788,017 | -0.10(-0.48%) |
Aug 15, 2013 | 20.69 | 20.88 | 20.07 | 20.62 | 842,949 | -0.25(-1.20%) |
Aug 14, 2013 | 20.71 | 21.40 | 20.67 | 20.87 | 979,248 | +0.21(+1.00%) |
Aug 13, 2013 | 20.81 | 20.96 | 20.49 | 20.67 | 942,988 | -0.03(-0.13%) |
Aug 12, 2013 | 20.66 | 21.02 | 20.54 | 20.69 | 1,193,576 | +0.04(+0.17%) |
Aug 09, 2013 | 20.03 | 20.86 | 19.85 | 20.66 | 1,271,156 | +0.35(+1.72%) |
Aug 08, 2013 | 19.82 | 20.39 | 19.79 | 20.31 | 1,156,573 | +0.53(+2.68%) |
Aug 07, 2013 | 19.61 | 20.00 | 19.54 | 19.78 | 840,962 | -0.12(-0.59%) |
Aug 06, 2013 | 19.76 | 20.08 | 19.44 | 19.89 | 1,194,906 | -0.04(-0.23%) |
Aug 05, 2013 | 20.21 | 20.31 | 19.64 | 19.94 | 2,262,283 | -0.48(-2.33%) |
Aug 02, 2013 | 20.66 | 20.66 | 19.77 | 20.41 | 1,551,340 | +0.23(+1.16%) |
Aug 01, 2013 | 20.20 | 21.10 | 19.56 | 20.18 | 5,472,741 | -1.55(-7.15%) |
Jul 31, 2013 | 21.69 | 22.19 | 21.49 | 21.73 | 3,084,612 | -0.07(-0.33%) |
Jul 30, 2013 | 21.91 | 21.96 | 21.45 | 21.81 | 1,796,222 | -0.06(-0.29%) |
Jul 29, 2013 | 21.16 | 21.93 | 20.97 | 21.87 | 2,218,136 | +0.73(+3.44%) |
Jul 26, 2013 | 21.02 | 21.14 | 20.76 | 21.14 | 1,069,525 | +0.09(+0.43%) |
Jul 25, 2013 | 21.20 | 21.44 | 20.61 | 21.05 | 1,898,190 | -0.07(-0.34%) |
Jul 24, 2013 | 21.26 | 21.45 | 20.85 | 21.12 | 1,519,309 | -0.18(-0.84%) |
Jul 23, 2013 | 21.02 | 21.59 | 20.79 | 21.30 | 1,484,081 | +0.34(+1.63%) |
Jul 22, 2013 | 21.20 | 21.58 | 20.86 | 20.96 | 1,500,786 | -0.20(-0.93%) |
Jul 19, 2013 | 20.49 | 21.38 | 20.35 | 21.16 | 1,621,070 | +0.50(+2.44%) |
Jul 18, 2013 | 20.26 | 21.06 | 19.99 | 20.66 | 2,531,021 | +0.47(+2.31%) |
Jul 17, 2013 | 19.52 | 20.24 | 19.43 | 20.19 | 791,918 | +0.69(+3.55%) |
Jul 16, 2013 | 19.96 | 20.04 | 19.26 | 19.50 | 1,207,603 | -0.48(-2.38%) |
Jul 15, 2013 | 20.05 | 20.38 | 19.83 | 19.97 | 939,452 | -0.15(-0.76%) |
Jul 12, 2013 | 20.03 | 20.25 | 19.82 | 20.13 | 788,628 | +0.11(+0.54%) |
Jul 11, 2013 | 20.48 | 20.64 | 19.80 | 20.02 | 940,781 | -0.12(-0.58%) |
Jul 10, 2013 | 19.76 | 20.34 | 19.76 | 20.14 | 1,009,052 | +0.12(+0.58%) |
Jul 09, 2013 | 19.76 | 20.19 | 19.62 | 20.02 | 1,365,565 | +0.46(+2.34%) |
Jul 08, 2013 | 19.08 | 19.62 | 18.91 | 19.56 | 1,339,704 | +0.64(+3.37%) |
Jul 05, 2013 | 19.23 | 19.35 | 18.43 | 18.92 | 977,870 | -0.07(-0.38%) |
Jul 03, 2013 | 18.55 | 19.06 | 18.38 | 19.00 | 523,085 | +0.27(+1.44%) |
Jul 02, 2013 | 18.52 | 19.02 | 18.41 | 18.73 | 1,049,334 | +0.13(+0.68%) |
Jul 01, 2013 | 18.84 | 18.88 | 18.42 | 18.60 | 1,260,950 | -0.06(-0.34%) |
Jun 28, 2013 | 18.45 | 18.98 | 18.03 | 18.66 | 2,816,659 | +0.42(+2.31%) |
Jun 26, 2013 | 17.97 | 18.48 | 17.85 | 18.24 | 1,331,988 | +0.42(+2.37%) |
Jun 25, 2013 | 17.82 | 18.02 | 17.58 | 17.82 | 1,902,809 | +0.19(+1.07%) |
Jun 24, 2013 | 18.06 | 18.46 | 17.30 | 17.63 | 3,077,271 | -1.20(-6.39%) |
Jun 21, 2013 | 18.60 | 18.92 | 18.15 | 18.83 | 2,557,159 | +0.35(+1.90%) |
Jun 20, 2013 | 18.20 | 18.63 | 18.06 | 18.48 | 2,181,849 | -0.25(-1.34%) |
Jun 19, 2013 | 19.34 | 19.34 | 18.61 | 18.73 | 982,997 | -0.53(-2.75%) |
Jun 18, 2013 | 19.39 | 19.52 | 19.13 | 19.26 | 1,207,184 | -0.04(-0.23%) |
Jun 17, 2013 | 19.42 | 19.63 | 18.91 | 19.31 | 1,415,320 | +0.19(+0.99%) |
Jun 14, 2013 | 19.41 | 19.44 | 18.94 | 19.12 | 1,311,411 | -0.44(-2.25%) |
Jun 13, 2013 | 19.49 | 19.63 | 18.94 | 19.56 | 1,068,658 | +0.12(+0.60%) |
Jun 12, 2013 | 19.86 | 19.98 | 19.20 | 19.44 | 1,226,689 | -0.08(-0.41%) |
Jun 11, 2013 | 18.79 | 20.00 | 18.66 | 19.52 | 1,332,794 | +0.38(+1.97%) |
Jun 10, 2013 | 19.31 | 19.57 | 18.46 | 19.15 | 1,976,477 | -0.20(-1.02%) |
Jun 07, 2013 | 18.41 | 19.54 | 18.23 | 19.35 | 3,109,317 | +1.11(+6.11%) |
Jun 06, 2013 | 17.68 | 18.33 | 17.61 | 18.23 | 8,418,158 | +0.47(+2.63%) |
Jun 05, 2013 | 17.84 | 17.95 | 17.40 | 17.76 | 1,447,743 | -0.29(-1.59%) |
Jun 04, 2013 | 18.38 | 18.50 | 17.42 | 18.05 | 2,406,795 | -1.34(-6.90%) |