Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.05 | 24.05 | 23.72 | 23.92 | 5,625,712 | -0.21(-0.87%) |
Apr 29, 2014 | 23.85 | 24.23 | 23.85 | 24.13 | 8,771,263 | +0.94(+4.03%) |
Apr 28, 2014 | 23.05 | 23.26 | 22.94 | 23.19 | 7,406,841 | +0.20(+0.89%) |
Apr 25, 2014 | 22.85 | 23.03 | 22.72 | 22.99 | 5,187,351 | -0.03(-0.13%) |
Apr 24, 2014 | 23.38 | 23.39 | 22.98 | 23.02 | 4,040,504 | -0.25(-1.07%) |
Apr 23, 2014 | 22.66 | 23.39 | 22.61 | 23.26 | 6,693,530 | +0.60(+2.65%) |
Apr 22, 2014 | 22.72 | 22.76 | 22.53 | 22.66 | 3,279,842 | -0.06(-0.25%) |
Apr 21, 2014 | 22.71 | 22.87 | 22.69 | 22.72 | 2,733,822 | -0.04(-0.16%) |
Apr 17, 2014 | 22.59 | 22.76 | 22.76 | 22.76 | 4,097,835 | +0.20(+0.88%) |
Apr 16, 2014 | 22.40 | 22.58 | 22.31 | 22.56 | 3,920,779 | +0.33(+1.48%) |
Apr 15, 2014 | 22.16 | 22.51 | 22.07 | 22.23 | 5,588,489 | -0.11(-0.50%) |
Apr 14, 2014 | 22.39 | 22.48 | 22.21 | 22.34 | 4,912,192 | +0.09(+0.39%) |
Apr 11, 2014 | 22.32 | 22.53 | 22.09 | 22.25 | 5,555,838 | -0.14(-0.61%) |
Apr 10, 2014 | 22.54 | 22.67 | 22.32 | 22.39 | 4,244,351 | -0.19(-0.82%) |
Apr 09, 2014 | 22.68 | 22.70 | 22.45 | 22.58 | 3,946,650 | -0.03(-0.14%) |
Apr 08, 2014 | 22.13 | 22.71 | 22.09 | 22.61 | 7,433,975 | +0.58(+2.62%) |
Apr 07, 2014 | 22.20 | 22.39 | 22.01 | 22.03 | 6,080,556 | -0.25(-1.14%) |
Apr 04, 2014 | 22.20 | 22.52 | 22.12 | 22.29 | 7,392,078 | +0.29(+1.32%) |
Apr 03, 2014 | 22.09 | 22.10 | 21.86 | 21.99 | 4,243,631 | +0.01(+0.03%) |
Apr 02, 2014 | 21.59 | 22.03 | 21.59 | 21.99 | 6,371,315 | +0.33(+1.55%) |
Apr 01, 2014 | 21.66 | 21.67 | 21.45 | 21.65 | 4,711,036 | -0.01(-0.03%) |
Mar 31, 2014 | 21.50 | 21.79 | 21.49 | 21.66 | 7,231,547 | +0.27(+1.25%) |
Mar 28, 2014 | 20.99 | 21.43 | 20.98 | 21.39 | 6,572,190 | +0.50(+2.40%) |
Mar 27, 2014 | 20.51 | 20.94 | 20.45 | 20.89 | 6,143,698 | +0.43(+2.12%) |
Mar 26, 2014 | 20.50 | 20.54 | 20.35 | 20.46 | 4,235,899 | -0.03(-0.15%) |
Mar 25, 2014 | 20.48 | 20.53 | 20.37 | 20.49 | 3,360,620 | +0.11(+0.55%) |
Mar 24, 2014 | 20.27 | 20.41 | 20.17 | 20.38 | 4,038,927 | +0.20(+1.01%) |
Mar 21, 2014 | 20.12 | 20.32 | 20.03 | 20.17 | 5,886,255 | +0.07(+0.37%) |
Mar 20, 2014 | 20.07 | 20.15 | 19.97 | 20.10 | 4,907,344 | -0.03(-0.15%) |
Mar 19, 2014 | 20.27 | 20.29 | 19.98 | 20.13 | 5,893,418 | -0.09(-0.43%) |
Mar 18, 2014 | 20.24 | 20.32 | 20.21 | 20.22 | 6,309,986 | -0.03(-0.15%) |
Mar 17, 2014 | 20.35 | 20.37 | 20.18 | 20.25 | 3,697,490 | +0.00(+0.00%) |
Mar 14, 2014 | 20.25 | 20.40 | 20.15 | 20.25 | 4,113,670 | -0.06(-0.30%) |
Mar 13, 2014 | 20.56 | 20.59 | 20.27 | 20.31 | 3,672,394 | -0.17(-0.85%) |
Mar 12, 2014 | 20.20 | 20.48 | 20.04 | 20.48 | 4,607,286 | +0.16(+0.79%) |
Mar 11, 2014 | 20.62 | 20.67 | 20.24 | 20.32 | 4,252,630 | -0.31(-1.50%) |
Mar 10, 2014 | 20.55 | 20.65 | 20.43 | 20.63 | 3,612,309 | +0.01(+0.03%) |
Mar 07, 2014 | 20.67 | 20.76 | 20.58 | 20.63 | 3,973,617 | +0.03(+0.15%) |
Mar 06, 2014 | 20.45 | 20.60 | 20.37 | 20.59 | 3,714,599 | +0.19(+0.91%) |
Mar 05, 2014 | 20.56 | 20.61 | 20.37 | 20.41 | 4,391,495 | -0.10(-0.48%) |
Mar 04, 2014 | 20.62 | 20.63 | 20.45 | 20.51 | 3,483,457 | +0.02(+0.12%) |
Mar 03, 2014 | 20.45 | 20.80 | 20.43 | 20.48 | 4,510,710 | +0.01(+0.06%) |
Feb 28, 2014 | 20.43 | 20.70 | 20.38 | 20.47 | 4,985,900 | +0.26(+1.28%) |
Feb 27, 2014 | 20.23 | 20.29 | 20.05 | 20.21 | 4,233,853 | -0.01(-0.06%) |
Feb 26, 2014 | 20.31 | 20.31 | 20.18 | 20.22 | 5,423,506 | -0.12(-0.60%) |
Feb 25, 2014 | 20.39 | 20.40 | 20.20 | 20.35 | 3,803,063 | -0.05(-0.24%) |
Feb 24, 2014 | 20.26 | 20.58 | 20.13 | 20.40 | 7,599,549 | +0.26(+1.31%) |
Feb 21, 2014 | 20.13 | 20.25 | 20.11 | 20.13 | 2,994,443 | -0.09(-0.45%) |
Feb 20, 2014 | 20.25 | 20.36 | 20.19 | 20.22 | 3,979,956 | -0.16(-0.78%) |
Feb 19, 2014 | 20.34 | 20.55 | 20.32 | 20.38 | 5,050,694 | -0.06(-0.30%) |
Feb 18, 2014 | 20.55 | 20.55 | 20.33 | 20.44 | 5,573,014 | +0.02(+0.12%) |
Feb 14, 2014 | 20.54 | 20.42 | 20.42 | 20.42 | 3,069,798 | -0.07(-0.33%) |
Feb 13, 2014 | 20.05 | 20.50 | 19.99 | 20.49 | 4,861,769 | +0.37(+1.82%) |
Feb 12, 2014 | 20.11 | 20.19 | 20.08 | 20.12 | 6,234,693 | +0.10(+0.52%) |
Feb 11, 2014 | 19.99 | 20.11 | 19.90 | 20.02 | 7,134,066 | +0.02(+0.12%) |
Feb 10, 2014 | 20.20 | 20.20 | 19.91 | 19.99 | 4,893,661 | -0.08(-0.40%) |
Feb 07, 2014 | 20.00 | 20.13 | 19.81 | 20.07 | 5,151,167 | +0.30(+1.52%) |
Feb 06, 2014 | 19.49 | 19.80 | 19.45 | 19.77 | 6,054,609 | +0.34(+1.76%) |
Feb 05, 2014 | 19.34 | 19.48 | 19.26 | 19.43 | 8,878,728 | +0.08(+0.41%) |
Feb 04, 2014 | 19.39 | 19.50 | 19.14 | 19.35 | 12,575,098 | -0.26(-1.31%) |
Feb 03, 2014 | 20.35 | 20.35 | 19.58 | 19.61 | 8,875,642 | -0.46(-2.32%) |
Jan 31, 2014 | 19.66 | 20.16 | 19.61 | 20.07 | 6,470,548 | +0.11(+0.55%) |
Jan 30, 2014 | 20.04 | 20.12 | 19.83 | 19.96 | 4,839,564 | +0.02(+0.12%) |
Jan 29, 2014 | 19.98 | 20.11 | 19.75 | 19.94 | 6,953,804 | -0.20(-0.97%) |
Jan 28, 2014 | 19.96 | 20.18 | 19.94 | 20.13 | 5,794,575 | +0.17(+0.86%) |
Jan 27, 2014 | 20.38 | 20.48 | 19.93 | 19.96 | 7,216,145 | -0.40(-1.98%) |
Jan 24, 2014 | 20.75 | 20.76 | 20.35 | 20.36 | 5,970,341 | -0.46(-2.23%) |
Jan 23, 2014 | 20.86 | 20.97 | 20.73 | 20.83 | 6,157,023 | -0.12(-0.55%) |
Jan 22, 2014 | 20.97 | 21.01 | 20.80 | 20.95 | 5,540,617 | +0.06(+0.29%) |
Jan 21, 2014 | 20.82 | 20.96 | 20.79 | 20.88 | 3,835,252 | +0.04(+0.21%) |
Jan 17, 2014 | 21.01 | 20.84 | 20.84 | 20.84 | 4,154,891 | -0.15(-0.70%) |
Jan 16, 2014 | 20.90 | 21.03 | 20.80 | 20.99 | 3,417,935 | +0.13(+0.64%) |
Jan 15, 2014 | 20.82 | 20.98 | 20.77 | 20.85 | 4,100,830 | +0.03(+0.15%) |
Jan 14, 2014 | 20.99 | 21.03 | 20.79 | 20.82 | 6,359,549 | -0.16(-0.76%) |
Jan 13, 2014 | 21.25 | 21.32 | 20.92 | 20.98 | 5,281,611 | -0.28(-1.32%) |
Jan 10, 2014 | 21.03 | 21.32 | 20.94 | 21.26 | 5,042,751 | +0.26(+1.22%) |
Jan 09, 2014 | 21.12 | 21.19 | 20.87 | 21.01 | 5,580,609 | -0.21(-0.98%) |
Jan 08, 2014 | 21.07 | 21.36 | 20.98 | 21.21 | 8,268,448 | +0.10(+0.49%) |
Jan 07, 2014 | 20.97 | 21.24 | 20.96 | 21.11 | 5,322,921 | +0.14(+0.67%) |
Jan 06, 2014 | 20.92 | 21.03 | 20.81 | 20.97 | 5,076,578 | -0.04(-0.17%) |
Jan 03, 2014 | 21.09 | 21.14 | 20.87 | 21.01 | 4,314,510 | -0.06(-0.29%) |
Jan 02, 2014 | 21.35 | 21.38 | 21.00 | 21.07 | 5,844,123 | -0.36(-1.68%) |
Dec 31, 2013 | 21.21 | 21.43 | 21.43 | 21.43 | 4,478,751 | +0.23(+1.07%) |
Dec 30, 2013 | 21.26 | 21.33 | 21.15 | 21.20 | 3,436,597 | -0.07(-0.32%) |
Dec 27, 2013 | 21.29 | 21.44 | 21.15 | 21.27 | 3,967,949 | -0.05(-0.26%) |
Dec 26, 2013 | 21.28 | 21.33 | 21.19 | 21.32 | 2,242,884 | +0.07(+0.32%) |
Dec 24, 2013 | 21.20 | 21.30 | 21.17 | 21.26 | 1,906,482 | +0.10(+0.46%) |
Dec 23, 2013 | 21.07 | 21.25 | 20.91 | 21.16 | 6,676,686 | +0.32(+1.56%) |
Dec 20, 2013 | 20.92 | 21.08 | 20.83 | 20.84 | 6,555,353 | -0.07(-0.35%) |
Dec 19, 2013 | 20.81 | 21.06 | 20.79 | 20.91 | 5,261,941 | +0.04(+0.18%) |
Dec 18, 2013 | 20.44 | 20.92 | 20.41 | 20.87 | 7,842,067 | +0.39(+1.91%) |
Dec 17, 2013 | 20.73 | 20.79 | 20.46 | 20.48 | 6,160,275 | -0.32(-1.56%) |
Dec 16, 2013 | 20.82 | 20.92 | 20.73 | 20.81 | 5,634,523 | +0.16(+0.77%) |
Dec 13, 2013 | 20.67 | 20.77 | 20.48 | 20.65 | 5,221,818 | -0.04(-0.21%) |
Dec 12, 2013 | 20.41 | 20.77 | 20.25 | 20.69 | 6,497,369 | +0.18(+0.86%) |
Dec 11, 2013 | 20.81 | 20.94 | 20.49 | 20.51 | 6,072,576 | -0.30(-1.44%) |
Dec 10, 2013 | 20.66 | 20.98 | 20.65 | 20.81 | 4,864,573 | +0.22(+1.07%) |
Dec 09, 2013 | 20.57 | 20.68 | 20.33 | 20.59 | 7,561,656 | +0.07(+0.36%) |
Dec 06, 2013 | 20.93 | 20.95 | 20.42 | 20.52 | 11,154,536 | -0.33(-1.58%) |
Dec 05, 2013 | 21.17 | 21.20 | 20.85 | 20.85 | 9,389,792 | -0.40(-1.87%) |
Dec 04, 2013 | 21.53 | 21.54 | 20.87 | 21.25 | 10,299,267 | -0.34(-1.59%) |
Dec 03, 2013 | 21.21 | 21.69 | 21.19 | 21.59 | 8,950,906 | +0.39(+1.82%) |
Dec 02, 2013 | 21.06 | 21.42 | 21.04 | 21.20 | 5,442,836 | +0.00(+0.00%) |
Nov 29, 2013 | 21.03 | 21.44 | 20.97 | 21.20 | 4,091,891 | +0.34(+1.64%) |
Nov 27, 2013 | 20.86 | 21.02 | 20.73 | 20.86 | 6,250,818 | -0.20(-0.95%) |
Nov 26, 2013 | 21.33 | 21.33 | 20.95 | 21.06 | 8,776,383 | -0.29(-1.36%) |
Nov 25, 2013 | 21.63 | 21.68 | 21.31 | 21.35 | 6,972,209 | -0.42(-1.94%) |
Nov 22, 2013 | 21.82 | 21.84 | 21.54 | 21.77 | 6,553,214 | -0.05(-0.22%) |
Nov 21, 2013 | 21.82 | 21.97 | 21.69 | 21.82 | 5,954,275 | -0.08(-0.39%) |
Nov 20, 2013 | 21.68 | 21.91 | 21.66 | 21.91 | 7,850,612 | +0.36(+1.65%) |
Nov 19, 2013 | 21.43 | 21.63 | 21.37 | 21.55 | 6,709,097 | +0.04(+0.17%) |
Nov 18, 2013 | 21.73 | 21.76 | 21.45 | 21.51 | 5,039,038 | -0.11(-0.53%) |
Nov 15, 2013 | 21.61 | 21.68 | 21.46 | 21.63 | 3,869,225 | +0.07(+0.31%) |
Nov 14, 2013 | 21.39 | 21.58 | 21.18 | 21.56 | 5,682,058 | +0.51(+2.44%) |
Nov 12, 2013 | 21.11 | 21.26 | 21.04 | 21.05 | 5,576,581 | -0.21(-0.97%) |
Nov 11, 2013 | 21.31 | 21.42 | 21.12 | 21.25 | 5,728,217 | -0.04(-0.20%) |
Nov 08, 2013 | 20.79 | 21.33 | 20.78 | 21.30 | 7,549,326 | +0.45(+2.15%) |
Nov 07, 2013 | 21.25 | 21.28 | 20.73 | 20.85 | 10,943,682 | -0.44(-2.04%) |
Nov 06, 2013 | 21.36 | 21.47 | 21.15 | 21.28 | 10,934,661 | +0.08(+0.37%) |
Nov 05, 2013 | 21.22 | 21.30 | 20.95 | 21.20 | 8,692,525 | -0.06(-0.28%) |
Nov 04, 2013 | 21.45 | 21.46 | 21.13 | 21.27 | 7,875,110 | -0.02(-0.11%) |
Nov 01, 2013 | 22.08 | 22.08 | 21.24 | 21.29 | 12,068,452 | -0.68(-3.11%) |
Oct 31, 2013 | 22.12 | 22.37 | 21.88 | 21.97 | 8,307,770 | +0.11(+0.50%) |
Oct 30, 2013 | 21.92 | 22.03 | 21.64 | 21.86 | 4,978,933 | -0.06(-0.28%) |
Oct 29, 2013 | 21.76 | 21.96 | 21.75 | 21.92 | 3,682,411 | +0.22(+1.03%) |
Oct 28, 2013 | 21.81 | 21.81 | 21.62 | 21.70 | 4,455,677 | -0.05(-0.25%) |
Oct 25, 2013 | 21.42 | 21.80 | 21.42 | 21.75 | 4,908,352 | +0.26(+1.21%) |
Oct 24, 2013 | 21.29 | 21.51 | 21.21 | 21.50 | 6,469,396 | +0.15(+0.71%) |
Oct 23, 2013 | 21.80 | 21.80 | 21.29 | 21.34 | 8,595,380 | -0.72(-3.26%) |
Oct 22, 2013 | 22.20 | 22.32 | 21.95 | 22.06 | 4,706,302 | -0.10(-0.44%) |
Oct 21, 2013 | 22.21 | 22.34 | 22.07 | 22.16 | 3,681,222 | +0.01(+0.03%) |
Oct 18, 2013 | 22.05 | 22.28 | 21.97 | 22.15 | 3,451,293 | +0.19(+0.88%) |
Oct 17, 2013 | 21.91 | 22.00 | 21.81 | 21.96 | 4,752,585 | +0.07(+0.30%) |
Oct 16, 2013 | 21.63 | 21.91 | 21.55 | 21.89 | 5,303,456 | +0.28(+1.31%) |
Oct 15, 2013 | 21.45 | 21.68 | 21.32 | 21.61 | 4,471,557 | -0.02(-0.08%) |
Oct 14, 2013 | 21.46 | 21.76 | 21.43 | 21.63 | 2,621,085 | +0.13(+0.62%) |
Oct 11, 2013 | 21.42 | 21.60 | 21.39 | 21.50 | 4,059,645 | +0.07(+0.34%) |
Oct 10, 2013 | 21.31 | 21.51 | 21.06 | 21.42 | 4,715,939 | +0.35(+1.66%) |
Oct 09, 2013 | 20.87 | 21.14 | 20.73 | 21.07 | 6,653,277 | +0.19(+0.90%) |
Oct 08, 2013 | 21.51 | 21.53 | 20.86 | 20.88 | 6,836,926 | -0.56(-2.62%) |
Oct 07, 2013 | 21.33 | 21.60 | 21.23 | 21.45 | 4,176,656 | -0.10(-0.48%) |
Oct 04, 2013 | 21.25 | 21.67 | 21.22 | 21.55 | 6,277,399 | +0.33(+1.54%) |
Oct 03, 2013 | 21.55 | 21.55 | 21.10 | 21.22 | 8,235,430 | -0.32(-1.49%) |
Oct 02, 2013 | 21.60 | 21.63 | 21.41 | 21.54 | 5,321,892 | -0.21(-0.95%) |
Oct 01, 2013 | 21.54 | 21.95 | 21.51 | 21.75 | 5,073,039 | -0.17(-0.77%) |
Sep 27, 2013 | 21.83 | 22.03 | 21.68 | 21.92 | 5,089,700 | +0.00(+0.00%) |
Sep 26, 2013 | 21.88 | 21.94 | 21.77 | 21.92 | 4,325,447 | +0.18(+0.81%) |
Sep 25, 2013 | 21.59 | 21.92 | 21.51 | 21.74 | 5,445,889 | +0.25(+1.15%) |
Sep 24, 2013 | 21.69 | 21.76 | 21.49 | 21.50 | 5,390,949 | -0.34(-1.55%) |
Sep 23, 2013 | 21.60 | 21.88 | 21.45 | 21.83 | 6,458,241 | +0.13(+0.61%) |
Sep 20, 2013 | 21.89 | 21.91 | 21.69 | 21.70 | 4,930,438 | -0.14(-0.64%) |
Sep 19, 2013 | 22.21 | 22.22 | 21.83 | 21.84 | 5,509,770 | -0.27(-1.23%) |
Sep 18, 2013 | 21.69 | 22.19 | 21.60 | 22.11 | 5,332,943 | +0.39(+1.78%) |
Sep 17, 2013 | 21.76 | 21.93 | 21.65 | 21.72 | 4,360,136 | -0.08(-0.36%) |
Sep 16, 2013 | 21.96 | 22.08 | 21.72 | 21.80 | 4,920,278 | -0.05(-0.22%) |
Sep 13, 2013 | 21.73 | 21.97 | 21.73 | 21.85 | 6,260,318 | +0.04(+0.17%) |
Sep 12, 2013 | 21.39 | 21.83 | 21.38 | 21.82 | 6,922,632 | +0.28(+1.32%) |
Sep 11, 2013 | 21.24 | 21.55 | 21.17 | 21.53 | 4,365,154 | +0.22(+1.05%) |
Sep 10, 2013 | 21.39 | 21.44 | 21.04 | 21.31 | 5,929,574 | -0.12(-0.56%) |
Sep 09, 2013 | 21.40 | 21.57 | 21.34 | 21.43 | 5,313,786 | +0.14(+0.65%) |
Sep 06, 2013 | 21.04 | 21.42 | 21.04 | 21.29 | 7,499,725 | +0.41(+1.97%) |
Sep 05, 2013 | 20.69 | 20.93 | 20.66 | 20.88 | 5,450,513 | +0.23(+1.11%) |
Sep 04, 2013 | 20.71 | 20.86 | 20.60 | 20.65 | 5,407,656 | -0.12(-0.58%) |
Sep 03, 2013 | 20.56 | 20.84 | 20.55 | 20.77 | 4,944,109 | +0.30(+1.45%) |
Aug 30, 2013 | 20.59 | 20.68 | 20.46 | 20.47 | 6,170,943 | -0.02(-0.12%) |
Aug 29, 2013 | 20.75 | 20.76 | 20.44 | 20.50 | 4,731,393 | -0.29(-1.41%) |
Aug 28, 2013 | 20.68 | 20.87 | 20.62 | 20.79 | 8,637,584 | +0.19(+0.93%) |
Aug 27, 2013 | 20.42 | 20.91 | 20.41 | 20.60 | 8,997,465 | +0.25(+1.20%) |
Aug 26, 2013 | 20.53 | 20.72 | 20.28 | 20.35 | 5,020,384 | -0.15(-0.73%) |
Aug 23, 2013 | 20.24 | 20.62 | 20.18 | 20.50 | 5,943,112 | +0.39(+1.96%) |
Aug 22, 2013 | 19.82 | 20.20 | 19.81 | 20.11 | 4,538,132 | +0.23(+1.14%) |
Aug 21, 2013 | 19.96 | 20.08 | 19.75 | 19.88 | 7,901,481 | -0.18(-0.89%) |
Aug 20, 2013 | 20.01 | 20.29 | 19.85 | 20.06 | 6,543,878 | -0.13(-0.62%) |
Aug 19, 2013 | 20.48 | 20.55 | 20.14 | 20.19 | 6,932,508 | -0.24(-1.17%) |
Aug 16, 2013 | 20.22 | 20.69 | 20.20 | 20.43 | 12,377,438 | +0.14(+0.71%) |
Aug 15, 2013 | 19.62 | 20.31 | 19.54 | 20.28 | 12,812,396 | +0.73(+3.73%) |
Aug 14, 2013 | 19.16 | 19.67 | 19.13 | 19.55 | 7,597,456 | +0.42(+2.22%) |
Aug 13, 2013 | 19.15 | 19.23 | 19.09 | 19.13 | 3,433,564 | -0.08(-0.44%) |
Aug 12, 2013 | 19.21 | 19.33 | 19.12 | 19.21 | 4,803,541 | -0.07(-0.34%) |
Aug 09, 2013 | 19.19 | 19.39 | 19.10 | 19.28 | 4,470,554 | +0.11(+0.56%) |
Aug 08, 2013 | 19.21 | 19.27 | 19.01 | 19.17 | 6,366,661 | +0.02(+0.12%) |
Aug 07, 2013 | 19.15 | 19.34 | 19.09 | 19.15 | 4,451,300 | -0.20(-1.05%) |
Aug 06, 2013 | 19.39 | 19.48 | 19.13 | 19.35 | 5,493,932 | -0.13(-0.67%) |
Aug 05, 2013 | 19.49 | 19.55 | 19.33 | 19.48 | 3,621,637 | -0.01(-0.06%) |
Aug 02, 2013 | 19.37 | 19.56 | 19.35 | 19.49 | 5,148,516 | +0.03(+0.15%) |
Aug 01, 2013 | 19.02 | 19.68 | 19.00 | 19.46 | 10,317,280 | +0.56(+2.97%) |
Jul 31, 2013 | 19.07 | 19.15 | 18.77 | 18.90 | 7,843,143 | -0.06(-0.31%) |
Jul 30, 2013 | 19.06 | 19.12 | 18.84 | 18.96 | 6,914,578 | -0.07(-0.35%) |
Jul 29, 2013 | 18.96 | 19.05 | 18.83 | 19.03 | 3,749,461 | +0.04(+0.22%) |
Jul 26, 2013 | 18.97 | 19.22 | 18.93 | 18.99 | 4,840,997 | -0.11(-0.56%) |
Jul 25, 2013 | 18.92 | 19.27 | 18.88 | 19.09 | 5,255,523 | +0.07(+0.38%) |
Jul 24, 2013 | 19.31 | 19.33 | 18.94 | 19.02 | 6,548,547 | -0.28(-1.45%) |
Jul 23, 2013 | 19.12 | 19.45 | 19.08 | 19.30 | 7,379,038 | +0.20(+1.06%) |
Jul 22, 2013 | 19.10 | 19.18 | 19.03 | 19.10 | 4,153,666 | +0.09(+0.47%) |
Jul 19, 2013 | 18.72 | 19.06 | 18.72 | 19.01 | 4,945,347 | +0.26(+1.37%) |
Jul 18, 2013 | 18.81 | 18.97 | 18.73 | 18.75 | 5,633,299 | +0.02(+0.10%) |
Jul 17, 2013 | 18.67 | 18.82 | 18.54 | 18.73 | 5,851,113 | +0.05(+0.26%) |
Jul 16, 2013 | 18.53 | 18.71 | 18.36 | 18.69 | 6,397,158 | +0.16(+0.87%) |
Jul 15, 2013 | 18.64 | 18.70 | 18.50 | 18.53 | 5,598,606 | -0.12(-0.64%) |
Jul 12, 2013 | 19.04 | 19.06 | 18.51 | 18.64 | 8,341,099 | -0.31(-1.64%) |
Jul 11, 2013 | 18.54 | 19.00 | 18.43 | 18.96 | 10,710,965 | +0.69(+3.80%) |
Jul 10, 2013 | 18.26 | 18.43 | 18.12 | 18.26 | 7,330,029 | +0.11(+0.59%) |
Jul 09, 2013 | 17.99 | 18.19 | 17.88 | 18.15 | 7,401,091 | +0.27(+1.54%) |
Jul 08, 2013 | 17.69 | 17.88 | 17.59 | 17.88 | 5,387,962 | +0.26(+1.46%) |
Jul 05, 2013 | 17.77 | 17.78 | 17.36 | 17.62 | 8,328,463 | -0.09(-0.51%) |
Jul 03, 2013 | 17.77 | 17.81 | 17.62 | 17.71 | 6,595,364 | +0.05(+0.30%) |
Jul 02, 2013 | 17.63 | 17.72 | 17.48 | 17.66 | 5,928,351 | +0.04(+0.20%) |
Jul 01, 2013 | 17.73 | 17.89 | 17.60 | 17.62 | 3,990,526 | +0.00(+0.00%) |
Jun 28, 2013 | 17.63 | 17.86 | 17.53 | 17.62 | 8,627,491 | +0.24(+1.37%) |
Jun 26, 2013 | 17.36 | 17.39 | 17.15 | 17.38 | 10,300,844 | +0.11(+0.66%) |
Jun 25, 2013 | 17.32 | 17.42 | 17.12 | 17.27 | 10,244,030 | -0.05(-0.28%) |
Jun 24, 2013 | 17.29 | 17.43 | 16.92 | 17.32 | 13,021,633 | -0.32(-1.83%) |
Jun 21, 2013 | 17.71 | 17.78 | 17.43 | 17.64 | 11,352,959 | -0.14(-0.77%) |
Jun 20, 2013 | 17.86 | 18.01 | 17.61 | 17.78 | 8,973,346 | -0.55(-3.00%) |
Jun 19, 2013 | 18.55 | 18.64 | 18.26 | 18.33 | 7,125,359 | -0.23(-1.26%) |
Jun 18, 2013 | 18.29 | 18.75 | 18.25 | 18.56 | 7,865,344 | +0.22(+1.17%) |
Jun 17, 2013 | 18.32 | 18.48 | 18.26 | 18.35 | 4,922,927 | +0.16(+0.89%) |
Jun 14, 2013 | 18.42 | 18.47 | 18.15 | 18.18 | 4,680,287 | -0.22(-1.17%) |
Jun 13, 2013 | 18.03 | 18.47 | 17.97 | 18.40 | 6,702,319 | +0.32(+1.75%) |
Jun 12, 2013 | 18.41 | 18.45 | 18.01 | 18.08 | 5,448,184 | -0.14(-0.75%) |
Jun 11, 2013 | 18.42 | 18.46 | 18.20 | 18.22 | 5,750,034 | -0.43(-2.31%) |
Jun 10, 2013 | 18.53 | 18.76 | 18.49 | 18.65 | 5,710,110 | +0.10(+0.55%) |
Jun 07, 2013 | 18.39 | 18.57 | 18.22 | 18.55 | 4,594,516 | +0.16(+0.84%) |
Jun 06, 2013 | 18.18 | 18.41 | 18.06 | 18.39 | 8,105,985 | +0.17(+0.95%) |
Jun 05, 2013 | 18.30 | 18.33 | 18.18 | 18.22 | 7,216,102 | -0.14(-0.75%) |
Jun 04, 2013 | 18.20 | 18.41 | 18.09 | 18.36 | 5,860,774 | +0.13(+0.69%) |
Jun 03, 2013 | 18.13 | 18.26 | 18.02 | 18.23 | 8,560,539 | +0.12(+0.66%) |
May 31, 2013 | 18.53 | 18.59 | 18.11 | 18.11 | 8,767,255 | -0.62(-3.29%) |
May 30, 2013 | 18.73 | 18.85 | 18.57 | 18.73 | 5,803,940 | -0.05(-0.29%) |
May 29, 2013 | 18.48 | 18.81 | 18.45 | 18.78 | 7,084,066 | +0.19(+1.00%) |
May 28, 2013 | 18.69 | 18.75 | 18.54 | 18.60 | 8,894,663 | +0.10(+0.55%) |
May 24, 2013 | 18.55 | 18.63 | 18.43 | 18.50 | 8,517,148 | -0.27(-1.43%) |
May 23, 2013 | 18.36 | 18.82 | 18.28 | 18.76 | 11,794,191 | +0.05(+0.29%) |
May 22, 2013 | 18.96 | 19.33 | 18.59 | 18.71 | 11,667,817 | -0.39(-2.06%) |
May 21, 2013 | 19.19 | 19.41 | 19.03 | 19.10 | 7,122,429 | -0.23(-1.21%) |
May 20, 2013 | 19.07 | 19.39 | 19.06 | 19.34 | 4,429,614 | +0.22(+1.12%) |
May 17, 2013 | 18.85 | 19.21 | 18.74 | 19.12 | 9,262,383 | +0.29(+1.55%) |
May 16, 2013 | 18.86 | 19.11 | 18.78 | 18.83 | 7,315,015 | -0.10(-0.51%) |
May 15, 2013 | 18.79 | 19.02 | 18.72 | 18.93 | 9,887,526 | -0.04(-0.19%) |
May 13, 2013 | 18.94 | 18.97 | 18.76 | 18.96 | 8,919,688 | +0.02(+0.13%) |
May 10, 2013 | 18.75 | 18.96 | 18.69 | 18.94 | 7,837,112 | -0.01(-0.03%) |
May 09, 2013 | 19.08 | 19.14 | 18.90 | 18.94 | 8,915,933 | -0.17(-0.91%) |
May 08, 2013 | 18.72 | 19.22 | 18.72 | 19.12 | 11,482,087 | +0.41(+2.17%) |
May 07, 2013 | 18.35 | 18.75 | 18.35 | 18.71 | 12,134,983 | +0.43(+2.35%) |
May 06, 2013 | 18.53 | 18.53 | 18.23 | 18.28 | 7,441,842 | -0.16(-0.87%) |
May 03, 2013 | 18.44 | 18.58 | 18.26 | 18.44 | 13,907,640 | +0.18(+0.98%) |
May 02, 2013 | 18.21 | 18.32 | 18.01 | 18.26 | 12,531,801 | +0.11(+0.63%) |