Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 26.00 | 26.64 | 25.95 | 26.43 | 6,012,163 | +0.53(+2.06%) |
Mar 28, 2014 | 25.79 | 25.91 | 25.72 | 25.90 | 1,948,399 | +0.06(+0.24%) |
Mar 27, 2014 | 25.75 | 25.85 | 25.59 | 25.84 | 2,424,060 | +0.06(+0.21%) |
Mar 26, 2014 | 25.71 | 25.93 | 25.63 | 25.78 | 4,472,613 | +0.15(+0.57%) |
Mar 25, 2014 | 25.70 | 25.70 | 25.43 | 25.63 | 3,539,281 | +0.03(+0.11%) |
Mar 24, 2014 | 25.59 | 25.77 | 25.47 | 25.61 | 2,760,801 | +0.03(+0.14%) |
Mar 21, 2014 | 25.41 | 25.83 | 25.30 | 25.57 | 5,279,551 | +0.43(+1.71%) |
Mar 20, 2014 | 25.14 | 25.22 | 24.84 | 25.14 | 4,706,599 | -0.08(-0.30%) |
Mar 19, 2014 | 25.56 | 25.73 | 25.11 | 25.22 | 5,122,845 | -0.35(-1.36%) |
Mar 18, 2014 | 25.54 | 25.68 | 25.38 | 25.56 | 3,756,067 | +0.07(+0.27%) |
Mar 17, 2014 | 25.43 | 25.54 | 25.16 | 25.50 | 3,518,013 | +0.10(+0.38%) |
Mar 14, 2014 | 25.00 | 25.44 | 24.95 | 25.40 | 5,393,865 | +0.31(+1.24%) |
Mar 13, 2014 | 24.80 | 25.22 | 24.78 | 25.09 | 4,809,671 | +0.28(+1.15%) |
Mar 12, 2014 | 24.27 | 24.80 | 24.26 | 24.80 | 3,782,963 | +0.43(+1.76%) |
Mar 11, 2014 | 24.60 | 24.66 | 24.35 | 24.37 | 7,222,968 | -0.23(-0.93%) |
Mar 10, 2014 | 24.57 | 24.79 | 24.50 | 24.60 | 9,135,804 | +0.04(+0.17%) |
Mar 07, 2014 | 24.65 | 24.68 | 24.32 | 24.56 | 8,152,973 | -0.05(-0.20%) |
Mar 06, 2014 | 24.92 | 24.92 | 24.53 | 24.61 | 5,374,806 | -0.21(-0.84%) |
Mar 05, 2014 | 24.87 | 24.91 | 24.66 | 24.82 | 4,825,392 | -0.04(-0.17%) |
Mar 04, 2014 | 24.95 | 25.01 | 24.78 | 24.86 | 4,643,054 | +0.07(+0.28%) |
Mar 03, 2014 | 25.01 | 25.11 | 24.78 | 24.79 | 4,001,910 | -0.36(-1.42%) |
Feb 28, 2014 | 25.04 | 25.22 | 25.00 | 25.15 | 3,371,661 | +0.14(+0.58%) |
Feb 27, 2014 | 25.13 | 25.26 | 24.92 | 25.00 | 3,477,033 | -0.14(-0.57%) |
Feb 26, 2014 | 25.28 | 25.35 | 25.13 | 25.15 | 4,074,546 | -0.08(-0.33%) |
Feb 25, 2014 | 25.31 | 25.35 | 25.15 | 25.23 | 6,906,905 | +0.03(+0.14%) |
Feb 24, 2014 | 25.17 | 25.41 | 25.07 | 25.19 | 6,863,855 | +0.10(+0.41%) |
Feb 21, 2014 | 24.91 | 25.61 | 24.91 | 25.09 | 9,311,384 | +0.03(+0.14%) |
Feb 20, 2014 | 24.21 | 25.43 | 24.21 | 25.06 | 17,816,098 | +1.07(+4.46%) |
Feb 19, 2014 | 24.06 | 24.21 | 23.91 | 23.99 | 4,922,560 | -0.10(-0.40%) |
Feb 18, 2014 | 23.83 | 24.11 | 23.77 | 24.08 | 5,757,573 | +0.28(+1.18%) |
Feb 14, 2014 | 23.58 | 23.80 | 23.80 | 23.80 | 3,923,448 | +0.14(+0.58%) |
Feb 13, 2014 | 23.53 | 23.70 | 23.51 | 23.66 | 5,145,218 | +0.07(+0.29%) |
Feb 12, 2014 | 23.55 | 23.73 | 23.42 | 23.60 | 7,875,143 | +0.02(+0.09%) |
Feb 11, 2014 | 23.29 | 23.61 | 23.25 | 23.58 | 3,895,403 | +0.32(+1.36%) |
Feb 10, 2014 | 23.18 | 23.29 | 22.94 | 23.26 | 6,040,940 | -0.03(-0.12%) |
Feb 07, 2014 | 23.07 | 23.42 | 22.97 | 23.29 | 8,796,164 | +0.26(+1.13%) |
Feb 06, 2014 | 22.68 | 23.06 | 22.59 | 23.03 | 4,284,972 | +0.38(+1.70%) |
Feb 05, 2014 | 22.70 | 22.71 | 22.55 | 22.64 | 4,297,740 | -0.08(-0.33%) |
Feb 04, 2014 | 22.95 | 23.01 | 22.55 | 22.72 | 4,223,481 | -0.08(-0.33%) |
Feb 03, 2014 | 22.93 | 23.25 | 22.76 | 22.79 | 6,224,927 | -0.08(-0.33%) |
Jan 31, 2014 | 22.62 | 22.98 | 22.61 | 22.87 | 6,348,093 | -0.02(-0.09%) |
Jan 30, 2014 | 22.67 | 22.91 | 22.59 | 22.89 | 3,438,636 | +0.33(+1.46%) |
Jan 29, 2014 | 22.56 | 22.69 | 22.39 | 22.56 | 7,425,705 | -0.03(-0.12%) |
Jan 28, 2014 | 22.83 | 22.86 | 22.51 | 22.59 | 4,316,586 | -0.20(-0.87%) |
Jan 27, 2014 | 22.61 | 22.89 | 22.55 | 22.79 | 7,945,945 | +0.14(+0.61%) |
Jan 24, 2014 | 22.40 | 22.91 | 22.34 | 22.65 | 8,754,597 | +0.19(+0.85%) |
Jan 23, 2014 | 22.15 | 22.56 | 22.03 | 22.46 | 8,297,172 | +0.23(+1.02%) |
Jan 22, 2014 | 22.03 | 22.24 | 22.03 | 22.23 | 4,729,551 | +0.22(+1.00%) |
Jan 21, 2014 | 21.82 | 22.09 | 21.81 | 22.01 | 4,447,068 | +0.21(+0.98%) |
Jan 17, 2014 | 21.81 | 21.80 | 21.80 | 21.80 | 3,153,687 | +0.04(+0.19%) |
Jan 16, 2014 | 21.65 | 21.76 | 21.59 | 21.76 | 3,747,425 | +0.13(+0.60%) |
Jan 15, 2014 | 21.55 | 21.74 | 21.57 | 21.63 | 7,632,950 | +0.08(+0.38%) |
Jan 14, 2014 | 21.65 | 21.71 | 21.44 | 21.55 | 7,578,979 | -0.11(-0.51%) |
Jan 13, 2014 | 21.85 | 21.89 | 21.57 | 21.65 | 8,218,095 | -0.21(-0.97%) |
Jan 10, 2014 | 21.85 | 22.26 | 21.81 | 21.87 | 12,966,064 | +0.11(+0.50%) |
Jan 09, 2014 | 21.69 | 21.89 | 21.66 | 21.76 | 10,349,979 | +0.16(+0.76%) |
Jan 08, 2014 | 21.74 | 21.75 | 21.49 | 21.59 | 5,113,956 | -0.12(-0.54%) |
Jan 07, 2014 | 21.68 | 21.76 | 21.50 | 21.71 | 7,053,901 | +0.02(+0.09%) |
Jan 06, 2014 | 21.61 | 21.71 | 21.57 | 21.69 | 6,780,541 | +0.13(+0.60%) |
Jan 03, 2014 | 21.75 | 21.76 | 21.46 | 21.56 | 5,684,144 | +0.07(+0.32%) |
Jan 02, 2014 | 21.89 | 21.90 | 21.48 | 21.49 | 4,841,729 | -0.49(-2.22%) |
Dec 31, 2013 | 22.00 | 21.98 | 21.98 | 21.98 | 4,409,214 | +0.01(+0.06%) |
Dec 30, 2013 | 21.94 | 21.98 | 21.85 | 21.96 | 3,602,968 | +0.07(+0.31%) |
Dec 27, 2013 | 21.87 | 21.96 | 21.76 | 21.89 | 2,808,213 | +0.05(+0.25%) |
Dec 26, 2013 | 21.94 | 21.96 | 21.79 | 21.84 | 2,556,042 | -0.01(-0.03%) |
Dec 24, 2013 | 21.82 | 21.90 | 21.69 | 21.85 | 2,204,026 | +0.08(+0.35%) |
Dec 23, 2013 | 21.96 | 22.07 | 21.70 | 21.77 | 15,578,382 | -0.01(-0.03%) |
Dec 20, 2013 | 21.70 | 21.89 | 21.66 | 21.78 | 9,578,551 | +0.07(+0.32%) |
Dec 19, 2013 | 21.95 | 22.00 | 21.55 | 21.71 | 5,734,433 | -0.38(-1.71%) |
Dec 18, 2013 | 21.85 | 22.13 | 21.53 | 22.09 | 4,636,764 | +0.21(+0.94%) |
Dec 17, 2013 | 21.98 | 22.03 | 21.84 | 21.88 | 3,216,006 | -0.14(-0.65%) |
Dec 16, 2013 | 21.96 | 22.18 | 21.89 | 22.03 | 3,765,364 | +0.17(+0.78%) |
Dec 13, 2013 | 22.01 | 22.09 | 21.81 | 21.85 | 2,930,850 | -0.18(-0.81%) |
Dec 12, 2013 | 21.90 | 22.21 | 21.83 | 22.03 | 4,747,832 | +0.17(+0.78%) |
Dec 11, 2013 | 22.05 | 22.09 | 21.81 | 21.86 | 4,419,294 | -0.23(-1.03%) |
Dec 10, 2013 | 22.27 | 22.27 | 22.03 | 22.09 | 4,943,551 | -0.14(-0.65%) |
Dec 09, 2013 | 22.33 | 22.39 | 22.03 | 22.23 | 6,185,241 | -0.10(-0.46%) |
Dec 06, 2013 | 22.19 | 22.46 | 22.12 | 22.33 | 4,710,218 | +0.24(+1.09%) |
Dec 05, 2013 | 22.31 | 22.44 | 21.98 | 22.09 | 6,863,104 | -0.32(-1.44%) |
Dec 04, 2013 | 22.27 | 22.49 | 22.15 | 22.42 | 11,865,664 | +0.11(+0.49%) |
Dec 03, 2013 | 22.04 | 22.43 | 22.04 | 22.31 | 6,886,192 | +0.14(+0.61%) |
Dec 02, 2013 | 22.20 | 22.29 | 21.96 | 22.17 | 4,693,769 | -0.01(-0.03%) |
Nov 29, 2013 | 22.44 | 22.44 | 22.12 | 22.18 | 2,078,013 | -0.07(-0.34%) |
Nov 27, 2013 | 22.39 | 22.44 | 22.12 | 22.25 | 3,648,351 | -0.07(-0.30%) |
Nov 26, 2013 | 22.63 | 22.67 | 22.29 | 22.32 | 4,681,128 | -0.35(-1.56%) |
Nov 25, 2013 | 22.89 | 22.93 | 22.67 | 22.67 | 13,343,899 | -0.13(-0.57%) |
Nov 22, 2013 | 22.79 | 22.95 | 22.75 | 22.80 | 13,382,285 | -0.05(-0.21%) |
Nov 21, 2013 | 22.76 | 23.02 | 22.70 | 22.85 | 12,647,690 | +0.14(+0.63%) |
Nov 20, 2013 | 23.06 | 23.11 | 22.69 | 22.71 | 5,024,706 | -0.37(-1.59%) |
Nov 19, 2013 | 23.14 | 23.18 | 22.90 | 23.07 | 4,360,722 | -0.09(-0.38%) |
Nov 18, 2013 | 23.15 | 23.17 | 22.91 | 23.16 | 3,907,506 | +0.04(+0.18%) |
Nov 15, 2013 | 22.81 | 23.12 | 22.79 | 23.12 | 5,227,923 | +0.22(+0.98%) |
Nov 14, 2013 | 22.84 | 22.97 | 22.64 | 22.90 | 3,370,194 | +0.12(+0.54%) |
Nov 13, 2013 | 22.37 | 22.77 | 22.26 | 22.77 | 4,300,579 | +0.26(+1.14%) |
Nov 12, 2013 | 22.62 | 22.62 | 22.31 | 22.52 | 4,376,077 | -0.20(-0.90%) |
Nov 11, 2013 | 22.77 | 22.84 | 22.63 | 22.72 | 3,273,085 | -0.01(-0.06%) |
Nov 08, 2013 | 22.63 | 22.73 | 22.41 | 22.73 | 7,268,959 | +0.03(+0.12%) |
Nov 07, 2013 | 23.00 | 23.13 | 22.69 | 22.71 | 5,223,865 | -0.21(-0.92%) |
Nov 06, 2013 | 22.86 | 22.96 | 22.72 | 22.92 | 4,584,003 | +0.09(+0.42%) |
Nov 05, 2013 | 23.07 | 23.26 | 22.81 | 22.82 | 4,680,795 | -0.26(-1.15%) |
Nov 04, 2013 | 23.05 | 23.12 | 22.91 | 23.09 | 4,207,996 | +0.14(+0.62%) |
Nov 01, 2013 | 22.85 | 23.10 | 22.76 | 22.94 | 5,521,503 | +0.22(+0.96%) |
Oct 31, 2013 | 22.55 | 22.93 | 22.21 | 22.73 | 8,792,819 | +0.22(+0.96%) |
Oct 30, 2013 | 23.08 | 23.15 | 22.48 | 22.51 | 6,106,571 | -0.44(-1.92%) |
Oct 29, 2013 | 23.03 | 23.15 | 22.86 | 22.95 | 3,213,704 | -0.07(-0.32%) |
Oct 28, 2013 | 23.04 | 23.16 | 22.81 | 23.03 | 5,140,792 | -0.26(-1.11%) |
Oct 25, 2013 | 22.97 | 23.30 | 22.83 | 23.28 | 3,121,392 | +0.23(+1.00%) |
Oct 24, 2013 | 23.10 | 23.18 | 22.92 | 23.05 | 2,686,417 | -0.05(-0.21%) |
Oct 23, 2013 | 23.23 | 23.44 | 23.07 | 23.10 | 4,645,747 | -0.16(-0.67%) |
Oct 22, 2013 | 22.90 | 23.32 | 22.82 | 23.26 | 4,662,815 | +0.39(+1.69%) |
Oct 21, 2013 | 22.99 | 23.01 | 22.73 | 22.87 | 2,947,227 | -0.14(-0.59%) |
Oct 18, 2013 | 23.05 | 23.16 | 22.93 | 23.01 | 3,527,405 | -0.01(-0.06%) |
Oct 17, 2013 | 22.58 | 23.07 | 22.43 | 23.02 | 4,331,664 | +0.37(+1.65%) |
Oct 16, 2013 | 22.72 | 22.81 | 22.32 | 22.65 | 5,682,008 | +0.07(+0.30%) |
Oct 15, 2013 | 22.82 | 22.93 | 22.54 | 22.58 | 3,526,922 | -0.31(-1.36%) |
Oct 14, 2013 | 22.95 | 22.97 | 22.54 | 22.89 | 3,196,308 | -0.12(-0.50%) |
Oct 11, 2013 | 22.90 | 23.04 | 22.82 | 23.01 | 2,322,130 | +0.09(+0.38%) |
Oct 10, 2013 | 22.69 | 22.92 | 22.46 | 22.92 | 3,153,228 | +0.38(+1.69%) |
Oct 09, 2013 | 22.42 | 22.80 | 22.37 | 22.54 | 3,272,767 | +0.15(+0.67%) |
Oct 08, 2013 | 22.19 | 22.57 | 22.16 | 22.39 | 3,308,190 | +0.18(+0.83%) |
Oct 07, 2013 | 22.22 | 22.39 | 22.12 | 22.20 | 2,157,195 | -0.13(-0.58%) |
Oct 04, 2013 | 22.33 | 22.44 | 22.22 | 22.33 | 2,810,713 | +0.01(+0.06%) |
Oct 03, 2013 | 22.52 | 22.56 | 22.17 | 22.32 | 4,752,294 | -0.32(-1.41%) |
Oct 02, 2013 | 22.46 | 22.65 | 22.27 | 22.64 | 4,465,651 | +0.11(+0.48%) |
Oct 01, 2013 | 22.56 | 22.65 | 22.44 | 22.53 | 3,483,804 | +0.19(+0.85%) |
Sep 30, 2013 | 22.37 | 22.49 | 22.20 | 22.34 | 4,622,205 | -0.06(-0.27%) |
Sep 27, 2013 | 22.52 | 22.69 | 22.28 | 22.40 | 4,280,068 | -0.21(-0.93%) |
Sep 26, 2013 | 22.75 | 22.87 | 22.48 | 22.61 | 3,246,992 | -0.15(-0.66%) |
Sep 25, 2013 | 22.98 | 23.01 | 22.75 | 22.76 | 4,860,902 | -0.22(-0.97%) |
Sep 24, 2013 | 22.84 | 23.08 | 22.77 | 22.98 | 5,776,254 | +0.10(+0.44%) |
Sep 23, 2013 | 22.54 | 22.92 | 22.47 | 22.88 | 4,093,247 | +0.33(+1.44%) |
Sep 20, 2013 | 22.99 | 23.04 | 22.56 | 22.56 | 5,439,350 | -0.44(-1.92%) |
Sep 19, 2013 | 22.98 | 23.22 | 22.86 | 23.00 | 4,709,274 | +0.00(+0.00%) |
Sep 18, 2013 | 22.35 | 23.09 | 22.14 | 23.00 | 5,997,940 | +0.72(+3.23%) |
Sep 17, 2013 | 22.18 | 22.41 | 22.12 | 22.28 | 5,144,524 | +0.28(+1.30%) |
Sep 16, 2013 | 22.22 | 22.27 | 21.93 | 21.99 | 4,538,618 | +0.06(+0.28%) |
Sep 13, 2013 | 21.65 | 21.95 | 21.61 | 21.93 | 3,672,127 | +0.34(+1.57%) |
Sep 12, 2013 | 21.82 | 21.91 | 21.52 | 21.59 | 3,411,062 | -0.14(-0.66%) |
Sep 11, 2013 | 21.96 | 22.00 | 21.60 | 21.74 | 4,980,273 | -0.18(-0.84%) |
Sep 10, 2013 | 21.89 | 21.94 | 21.72 | 21.92 | 3,056,086 | +0.13(+0.59%) |
Sep 09, 2013 | 21.82 | 21.93 | 21.71 | 21.79 | 3,115,939 | -0.03(-0.12%) |
Sep 06, 2013 | 21.77 | 22.17 | 21.77 | 21.82 | 4,731,976 | +0.13(+0.59%) |
Sep 05, 2013 | 21.75 | 21.82 | 21.55 | 21.69 | 3,538,068 | -0.07(-0.31%) |
Sep 04, 2013 | 21.54 | 21.78 | 21.40 | 21.76 | 5,208,414 | +0.20(+0.91%) |
Sep 03, 2013 | 21.89 | 21.94 | 21.41 | 21.56 | 3,974,037 | -0.19(-0.86%) |
Aug 30, 2013 | 21.71 | 21.87 | 21.65 | 21.75 | 2,558,771 | +0.03(+0.15%) |
Aug 29, 2013 | 21.86 | 21.91 | 21.65 | 21.71 | 2,596,187 | -0.22(-1.01%) |
Aug 28, 2013 | 21.83 | 22.03 | 21.68 | 21.94 | 3,072,636 | +0.13(+0.62%) |
Aug 27, 2013 | 21.64 | 21.91 | 21.63 | 21.80 | 2,785,648 | +0.00(+0.00%) |
Aug 26, 2013 | 21.98 | 22.04 | 21.79 | 21.80 | 2,619,585 | -0.17(-0.79%) |
Aug 23, 2013 | 21.84 | 22.04 | 21.73 | 21.98 | 8,690,965 | +0.17(+0.77%) |
Aug 22, 2013 | 21.61 | 21.94 | 21.51 | 21.81 | 8,608,175 | +0.25(+1.18%) |
Aug 21, 2013 | 21.78 | 21.78 | 21.40 | 21.55 | 3,723,175 | -0.28(-1.29%) |
Aug 20, 2013 | 21.66 | 22.01 | 21.59 | 21.84 | 3,044,648 | +0.19(+0.90%) |
Aug 19, 2013 | 21.85 | 21.97 | 21.59 | 21.64 | 2,540,389 | -0.21(-0.98%) |
Aug 16, 2013 | 22.01 | 22.12 | 21.69 | 21.86 | 3,002,438 | -0.21(-0.97%) |
Aug 15, 2013 | 22.20 | 22.22 | 22.00 | 22.07 | 2,536,097 | -0.25(-1.11%) |
Aug 14, 2013 | 22.41 | 22.43 | 22.15 | 22.32 | 1,996,313 | -0.15(-0.69%) |
Aug 13, 2013 | 22.75 | 22.76 | 22.44 | 22.47 | 3,060,624 | -0.27(-1.18%) |
Aug 12, 2013 | 22.66 | 22.81 | 22.53 | 22.74 | 3,123,084 | -0.01(-0.06%) |
Aug 09, 2013 | 22.87 | 22.96 | 22.71 | 22.75 | 2,931,486 | -0.10(-0.44%) |
Aug 08, 2013 | 22.75 | 22.92 | 22.62 | 22.85 | 2,908,622 | +0.20(+0.89%) |
Aug 07, 2013 | 22.49 | 22.73 | 22.41 | 22.65 | 3,149,852 | +0.04(+0.18%) |
Aug 06, 2013 | 22.85 | 22.89 | 22.55 | 22.61 | 3,494,812 | -0.30(-1.29%) |
Aug 05, 2013 | 23.07 | 23.07 | 22.89 | 22.91 | 2,374,732 | -0.25(-1.10%) |
Aug 02, 2013 | 23.03 | 23.16 | 22.86 | 23.16 | 3,008,294 | +0.13(+0.55%) |
Aug 01, 2013 | 22.77 | 23.07 | 22.75 | 23.04 | 3,534,942 | +0.37(+1.63%) |
Jul 31, 2013 | 22.94 | 22.98 | 22.48 | 22.67 | 4,470,418 | -0.30(-1.31%) |
Jul 30, 2013 | 23.14 | 23.34 | 22.84 | 22.97 | 3,047,275 | -0.01(-0.03%) |
Jul 29, 2013 | 22.90 | 23.05 | 22.87 | 22.98 | 3,560,303 | -0.05(-0.20%) |
Jul 26, 2013 | 22.75 | 23.02 | 22.65 | 23.02 | 2,441,127 | +0.15(+0.65%) |
Jul 25, 2013 | 22.62 | 22.89 | 22.62 | 22.87 | 2,082,265 | +0.19(+0.83%) |
Jul 24, 2013 | 23.11 | 23.11 | 22.53 | 22.69 | 2,351,414 | -0.44(-1.89%) |
Jul 23, 2013 | 22.93 | 23.22 | 22.85 | 23.12 | 2,851,681 | +0.19(+0.82%) |
Jul 22, 2013 | 23.01 | 23.08 | 22.91 | 22.94 | 1,449,524 | -0.02(-0.09%) |
Jul 19, 2013 | 23.02 | 23.06 | 22.80 | 22.96 | 2,960,230 | +0.04(+0.18%) |
Jul 18, 2013 | 22.47 | 22.94 | 22.47 | 22.92 | 2,791,839 | +0.37(+1.64%) |
Jul 17, 2013 | 22.69 | 22.73 | 22.47 | 22.55 | 1,407,298 | -0.03(-0.12%) |
Jul 16, 2013 | 22.75 | 22.80 | 22.53 | 22.57 | 3,175,086 | -0.17(-0.77%) |
Jul 15, 2013 | 22.20 | 22.75 | 22.16 | 22.75 | 3,324,570 | +0.50(+2.26%) |
Jul 12, 2013 | 22.15 | 22.28 | 22.02 | 22.24 | 2,351,025 | +0.09(+0.39%) |
Jul 11, 2013 | 21.99 | 22.20 | 21.86 | 22.16 | 4,134,051 | +0.42(+1.91%) |
Jul 10, 2013 | 21.65 | 21.79 | 21.51 | 21.74 | 2,810,525 | +0.09(+0.43%) |
Jul 09, 2013 | 21.75 | 21.87 | 21.62 | 21.65 | 3,457,545 | +0.00(+0.00%) |
Jul 08, 2013 | 21.35 | 21.73 | 21.34 | 21.65 | 3,825,690 | +0.41(+1.93%) |
Jul 05, 2013 | 21.39 | 21.42 | 21.01 | 21.24 | 3,174,012 | -0.09(-0.44%) |
Jul 03, 2013 | 21.28 | 21.44 | 21.21 | 21.33 | 1,645,189 | -0.03(-0.13%) |
Jul 02, 2013 | 21.33 | 21.54 | 21.24 | 21.36 | 4,347,073 | -0.01(-0.03%) |
Jul 01, 2013 | 21.98 | 22.04 | 21.33 | 21.37 | 5,295,643 | -0.54(-2.48%) |
Jun 28, 2013 | 21.98 | 22.17 | 21.75 | 21.91 | 13,287,937 | +0.01(+0.03%) |
Jun 27, 2013 | 22.14 | 22.26 | 21.86 | 21.90 | 3,705,295 | -0.17(-0.76%) |
Jun 26, 2013 | 21.81 | 22.14 | 21.74 | 22.07 | 4,415,679 | +0.42(+1.92%) |
Jun 25, 2013 | 21.52 | 21.75 | 21.32 | 21.65 | 3,416,236 | +0.29(+1.35%) |
Jun 24, 2013 | 21.11 | 21.56 | 20.86 | 21.37 | 4,479,037 | +0.12(+0.57%) |
Jun 21, 2013 | 21.11 | 21.31 | 20.81 | 21.24 | 6,339,743 | +0.31(+1.47%) |
Jun 20, 2013 | 21.58 | 21.63 | 20.88 | 20.94 | 6,130,296 | -0.76(-3.52%) |
Jun 19, 2013 | 22.20 | 22.28 | 21.70 | 21.70 | 3,388,275 | -0.56(-2.53%) |
Jun 18, 2013 | 22.12 | 22.28 | 22.05 | 22.26 | 2,971,291 | +0.14(+0.64%) |
Jun 17, 2013 | 22.00 | 22.24 | 21.94 | 22.12 | 4,669,427 | +0.23(+1.07%) |
Jun 14, 2013 | 21.86 | 22.06 | 21.84 | 21.89 | 2,382,139 | +0.03(+0.15%) |
Jun 13, 2013 | 21.51 | 21.88 | 21.51 | 21.86 | 4,328,730 | +0.34(+1.59%) |
Jun 12, 2013 | 21.84 | 21.91 | 21.45 | 21.51 | 4,657,813 | -0.22(-1.02%) |
Jun 11, 2013 | 21.64 | 21.88 | 21.61 | 21.73 | 2,698,520 | -0.07(-0.31%) |
Jun 10, 2013 | 21.98 | 21.98 | 21.73 | 21.80 | 3,237,153 | -0.12(-0.55%) |
Jun 07, 2013 | 21.94 | 22.09 | 21.70 | 21.92 | 3,269,848 | -0.01(-0.06%) |
Jun 06, 2013 | 21.56 | 21.94 | 21.53 | 21.94 | 4,299,616 | +0.39(+1.81%) |
Jun 05, 2013 | 21.81 | 21.81 | 21.47 | 21.55 | 6,406,230 | -0.24(-1.11%) |
Jun 04, 2013 | 21.91 | 21.93 | 21.67 | 21.79 | 6,016,529 | -0.17(-0.76%) |
Jun 03, 2013 | 21.91 | 22.12 | 21.63 | 21.95 | 5,859,354 | +0.03(+0.15%) |
May 31, 2013 | 22.04 | 22.32 | 21.92 | 21.92 | 5,413,231 | -0.21(-0.93%) |
May 30, 2013 | 22.19 | 22.56 | 22.11 | 22.13 | 4,349,742 | +0.03(+0.15%) |
May 29, 2013 | 22.42 | 22.45 | 21.80 | 22.09 | 5,001,082 | -0.48(-2.12%) |
May 28, 2013 | 22.72 | 23.06 | 22.47 | 22.57 | 6,575,575 | +0.09(+0.38%) |
May 24, 2013 | 22.50 | 22.58 | 22.35 | 22.48 | 2,857,622 | -0.11(-0.47%) |
May 23, 2013 | 22.58 | 22.68 | 22.23 | 22.59 | 3,204,558 | -0.17(-0.73%) |
May 22, 2013 | 23.06 | 23.30 | 22.64 | 22.76 | 4,404,505 | -0.31(-1.35%) |
May 21, 2013 | 23.11 | 23.20 | 22.82 | 23.07 | 4,412,219 | -0.05(-0.20%) |
May 20, 2013 | 23.25 | 23.32 | 23.04 | 23.12 | 2,487,899 | -0.15(-0.66%) |
May 17, 2013 | 23.06 | 23.28 | 22.98 | 23.27 | 4,057,826 | +0.28(+1.21%) |
May 16, 2013 | 23.12 | 23.17 | 22.94 | 22.99 | 2,840,276 | -0.16(-0.69%) |
May 15, 2013 | 23.06 | 23.33 | 22.88 | 23.15 | 3,697,445 | +0.21(+0.93%) |
May 13, 2013 | 22.98 | 23.15 | 22.78 | 22.94 | 3,104,713 | -0.16(-0.69%) |
May 10, 2013 | 23.10 | 23.12 | 22.90 | 23.10 | 2,357,031 | -0.01(-0.03%) |
May 09, 2013 | 23.43 | 23.49 | 23.04 | 23.10 | 4,110,677 | -0.33(-1.39%) |
May 08, 2013 | 23.71 | 23.84 | 23.28 | 23.43 | 4,846,800 | -0.33(-1.40%) |
May 07, 2013 | 23.57 | 23.80 | 23.47 | 23.76 | 4,944,516 | +0.25(+1.07%) |
May 06, 2013 | 24.04 | 24.07 | 23.51 | 23.51 | 3,983,931 | -0.57(-2.37%) |
May 03, 2013 | 24.28 | 24.23 | 24.01 | 24.08 | 5,078,116 | -0.12(-0.49%) |
May 02, 2013 | 24.33 | 24.35 | 24.08 | 24.20 | 3,985,959 | -0.08(-0.33%) |
May 01, 2013 | 24.33 | 24.55 | 24.26 | 24.28 | 3,082,467 | -0.01(-0.05%) |
Apr 30, 2013 | 24.19 | 24.48 | 23.91 | 24.29 | 4,749,893 | +0.12(+0.49%) |
Apr 29, 2013 | 24.07 | 24.28 | 24.00 | 24.17 | 2,398,369 | +0.21(+0.86%) |
Apr 26, 2013 | 23.94 | 24.12 | 23.95 | 23.96 | 2,944,232 | +0.01(+0.06%) |
Apr 25, 2013 | 23.92 | 24.11 | 23.81 | 23.95 | 3,047,941 | +0.14(+0.59%) |
Apr 24, 2013 | 23.80 | 24.00 | 23.69 | 23.81 | 3,224,142 | +0.05(+0.22%) |
Apr 23, 2013 | 23.81 | 23.81 | 23.49 | 23.76 | 5,029,162 | +0.01(+0.03%) |
Apr 22, 2013 | 23.82 | 23.84 | 23.64 | 23.75 | 2,429,337 | -0.07(-0.28%) |
Apr 19, 2013 | 23.55 | 23.84 | 23.49 | 23.82 | 3,755,703 | +0.34(+1.47%) |
Apr 18, 2013 | 23.33 | 23.50 | 23.17 | 23.47 | 3,560,127 | +0.18(+0.77%) |
Apr 17, 2013 | 23.23 | 23.36 | 23.06 | 23.29 | 4,121,706 | +0.05(+0.20%) |
Apr 16, 2013 | 23.12 | 23.29 | 22.89 | 23.25 | 3,895,505 | +0.22(+0.95%) |
Apr 15, 2013 | 23.21 | 23.37 | 23.03 | 23.03 | 4,040,823 | -0.23(-1.00%) |
Apr 12, 2013 | 23.15 | 23.31 | 23.15 | 23.26 | 4,047,461 | +0.07(+0.29%) |
Apr 11, 2013 | 23.21 | 23.27 | 23.12 | 23.19 | 3,878,597 | +0.01(+0.03%) |
Apr 10, 2013 | 23.01 | 23.22 | 22.92 | 23.19 | 2,714,622 | +0.26(+1.13%) |
Apr 09, 2013 | 22.96 | 23.05 | 22.87 | 22.93 | 2,632,289 | +0.01(+0.06%) |
Apr 08, 2013 | 22.67 | 22.92 | 22.64 | 22.92 | 4,181,468 | +0.02(+0.09%) |
Apr 05, 2013 | 22.79 | 22.94 | 22.76 | 22.90 | 3,077,172 | -0.03(-0.12%) |
Apr 04, 2013 | 22.78 | 22.96 | 22.78 | 22.92 | 3,199,263 | +0.19(+0.85%) |
Apr 03, 2013 | 22.72 | 22.83 | 22.67 | 22.73 | 3,107,863 | +0.02(+0.09%) |
Apr 02, 2013 | 22.76 | 22.82 | 22.63 | 22.71 | 2,168,685 | +0.03(+0.15%) |