Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 24.90 | 25.45 | 24.85 | 25.34 | 2,380,335 | +0.62(+2.53%) |
Mar 28, 2014 | 24.72 | 25.07 | 24.64 | 24.72 | 1,086,794 | +0.07(+0.29%) |
Mar 27, 2014 | 25.05 | 25.23 | 24.60 | 24.64 | 1,703,212 | -0.47(-1.89%) |
Mar 26, 2014 | 25.56 | 25.61 | 25.11 | 25.12 | 3,331,983 | -0.30(-1.19%) |
Mar 25, 2014 | 25.79 | 25.82 | 25.36 | 25.42 | 2,062,247 | -0.19(-0.73%) |
Mar 24, 2014 | 25.63 | 25.75 | 25.33 | 25.61 | 2,265,454 | +0.02(+0.08%) |
Mar 21, 2014 | 25.76 | 25.90 | 25.55 | 25.58 | 3,462,543 | +0.04(+0.17%) |
Mar 20, 2014 | 25.28 | 25.76 | 25.25 | 25.54 | 1,872,591 | +0.19(+0.76%) |
Mar 19, 2014 | 25.31 | 25.40 | 25.07 | 25.35 | 1,755,325 | +0.04(+0.17%) |
Mar 18, 2014 | 25.18 | 25.38 | 25.15 | 25.30 | 839,166 | +0.13(+0.51%) |
Mar 17, 2014 | 25.23 | 25.34 | 25.10 | 25.18 | 1,402,644 | +0.14(+0.57%) |
Mar 14, 2014 | 25.13 | 25.33 | 24.92 | 25.03 | 2,849,725 | -0.18(-0.71%) |
Mar 13, 2014 | 25.71 | 25.76 | 25.15 | 25.21 | 1,866,040 | -0.39(-1.51%) |
Mar 12, 2014 | 25.38 | 25.73 | 25.30 | 25.60 | 1,711,405 | +0.05(+0.20%) |
Mar 11, 2014 | 25.89 | 25.94 | 25.45 | 25.55 | 2,679,618 | -0.29(-1.11%) |
Mar 10, 2014 | 25.70 | 25.86 | 25.53 | 25.84 | 1,759,798 | +0.06(+0.22%) |
Mar 07, 2014 | 25.81 | 26.05 | 25.63 | 25.78 | 2,974,762 | +0.19(+0.73%) |
Mar 06, 2014 | 25.51 | 25.81 | 25.45 | 25.59 | 2,836,606 | +0.19(+0.76%) |
Mar 05, 2014 | 25.35 | 25.44 | 25.26 | 25.40 | 1,915,606 | +0.01(+0.06%) |
Mar 04, 2014 | 25.12 | 25.45 | 25.06 | 25.38 | 2,514,502 | +0.50(+1.99%) |
Mar 03, 2014 | 24.58 | 24.91 | 24.53 | 24.89 | 3,253,149 | -0.07(-0.29%) |
Feb 28, 2014 | 24.68 | 25.07 | 24.66 | 24.96 | 2,229,536 | +0.29(+1.19%) |
Feb 27, 2014 | 24.36 | 24.67 | 24.29 | 24.67 | 2,803,715 | +0.27(+1.09%) |
Feb 26, 2014 | 24.34 | 24.44 | 24.13 | 24.40 | 2,418,329 | +0.10(+0.41%) |
Feb 25, 2014 | 24.30 | 24.39 | 24.13 | 24.30 | 1,627,132 | -0.03(-0.12%) |
Feb 24, 2014 | 24.13 | 24.47 | 24.08 | 24.33 | 1,875,836 | +0.25(+1.04%) |
Feb 21, 2014 | 24.13 | 24.19 | 23.96 | 24.08 | 2,069,486 | -0.01(-0.06%) |
Feb 20, 2014 | 24.08 | 24.22 | 23.91 | 24.09 | 1,889,438 | +0.06(+0.24%) |
Feb 19, 2014 | 24.19 | 24.51 | 24.01 | 24.03 | 2,317,665 | -0.28(-1.15%) |
Feb 18, 2014 | 24.14 | 24.48 | 24.08 | 24.31 | 1,798,277 | +0.24(+1.01%) |
Feb 14, 2014 | 23.97 | 24.07 | 24.07 | 24.07 | 1,624,062 | +0.03(+0.12%) |
Feb 13, 2014 | 23.86 | 24.06 | 23.74 | 24.04 | 2,902,013 | -0.11(-0.45%) |
Feb 12, 2014 | 23.85 | 24.18 | 23.83 | 24.15 | 2,210,808 | +0.33(+1.39%) |
Feb 11, 2014 | 23.45 | 23.89 | 23.45 | 23.82 | 1,828,836 | +0.21(+0.88%) |
Feb 10, 2014 | 23.64 | 23.73 | 23.28 | 23.61 | 3,015,985 | -0.05(-0.21%) |
Feb 07, 2014 | 23.49 | 23.73 | 23.37 | 23.66 | 2,065,398 | +0.22(+0.95%) |
Feb 06, 2014 | 22.91 | 23.47 | 22.78 | 23.44 | 3,356,469 | +0.60(+2.61%) |
Feb 05, 2014 | 22.24 | 22.91 | 22.18 | 22.84 | 3,935,131 | +0.38(+1.69%) |
Feb 04, 2014 | 22.10 | 22.60 | 22.07 | 22.46 | 2,422,054 | +0.42(+1.92%) |
Feb 03, 2014 | 23.02 | 23.12 | 22.00 | 22.04 | 2,814,799 | -1.07(-4.63%) |
Jan 31, 2014 | 22.96 | 23.40 | 22.96 | 23.11 | 2,068,362 | -0.34(-1.44%) |
Jan 30, 2014 | 23.09 | 23.50 | 23.00 | 23.45 | 1,600,183 | +0.59(+2.57%) |
Jan 29, 2014 | 22.84 | 23.18 | 22.77 | 22.86 | 1,781,006 | -0.23(-0.98%) |
Jan 28, 2014 | 23.08 | 23.23 | 22.94 | 23.08 | 2,291,487 | +0.12(+0.53%) |
Jan 27, 2014 | 23.00 | 23.19 | 22.70 | 22.96 | 2,012,108 | -0.01(-0.06%) |
Jan 24, 2014 | 23.65 | 23.65 | 22.98 | 22.98 | 2,541,036 | -0.80(-3.37%) |
Jan 23, 2014 | 24.29 | 24.36 | 23.73 | 23.78 | 2,730,147 | -0.72(-2.95%) |
Jan 22, 2014 | 24.65 | 24.74 | 24.38 | 24.50 | 1,245,557 | -0.05(-0.20%) |
Jan 21, 2014 | 24.75 | 24.75 | 24.41 | 24.55 | 1,293,002 | +0.01(+0.03%) |
Jan 17, 2014 | 24.95 | 24.54 | 24.54 | 24.54 | 1,258,076 | -0.15(-0.61%) |
Jan 16, 2014 | 24.82 | 24.83 | 24.60 | 24.69 | 998,416 | -0.15(-0.60%) |
Jan 15, 2014 | 24.45 | 24.92 | 24.43 | 24.84 | 2,333,291 | +0.41(+1.67%) |
Jan 14, 2014 | 24.39 | 24.49 | 24.04 | 24.43 | 2,446,676 | +0.17(+0.71%) |
Jan 13, 2014 | 24.68 | 24.81 | 24.19 | 24.26 | 1,438,789 | -0.55(-2.22%) |
Jan 10, 2014 | 25.08 | 25.09 | 24.73 | 24.81 | 1,183,481 | -0.24(-0.97%) |
Jan 09, 2014 | 24.85 | 25.06 | 24.73 | 25.05 | 1,783,541 | +0.24(+0.95%) |
Jan 08, 2014 | 24.76 | 24.88 | 24.60 | 24.82 | 1,854,640 | +0.16(+0.64%) |
Jan 07, 2014 | 24.64 | 24.77 | 24.55 | 24.66 | 1,085,885 | +0.16(+0.67%) |
Jan 06, 2014 | 24.64 | 24.68 | 24.38 | 24.50 | 1,436,131 | -0.04(-0.15%) |
Jan 03, 2014 | 24.58 | 24.71 | 24.47 | 24.53 | 1,193,611 | +0.01(+0.03%) |
Jan 02, 2014 | 24.95 | 25.00 | 24.48 | 24.53 | 1,686,657 | -0.54(-2.14%) |
Dec 31, 2013 | 25.03 | 25.06 | 25.06 | 25.06 | 1,205,166 | +0.09(+0.37%) |
Dec 30, 2013 | 25.08 | 25.12 | 24.93 | 24.97 | 1,101,093 | -0.09(-0.37%) |
Dec 27, 2013 | 25.18 | 25.29 | 24.93 | 25.06 | 1,303,813 | -0.06(-0.23%) |
Dec 26, 2013 | 25.05 | 25.17 | 24.88 | 25.12 | 1,353,385 | +0.21(+0.86%) |
Dec 24, 2013 | 24.79 | 24.97 | 24.73 | 24.90 | 856,144 | +0.07(+0.29%) |
Dec 23, 2013 | 24.79 | 24.97 | 24.69 | 24.83 | 1,613,603 | +0.27(+1.11%) |
Dec 20, 2013 | 24.53 | 24.63 | 24.35 | 24.56 | 3,059,830 | +0.06(+0.26%) |
Dec 19, 2013 | 24.73 | 24.83 | 24.44 | 24.50 | 3,573,175 | -0.24(-0.95%) |
Dec 18, 2013 | 24.47 | 24.75 | 24.03 | 24.73 | 3,659,989 | +0.41(+1.70%) |
Dec 17, 2013 | 24.32 | 24.40 | 24.22 | 24.32 | 2,537,712 | -0.06(-0.26%) |
Dec 16, 2013 | 24.30 | 24.57 | 24.28 | 24.38 | 3,523,202 | +0.16(+0.65%) |
Dec 13, 2013 | 24.28 | 24.51 | 24.08 | 24.23 | 1,854,968 | +0.09(+0.38%) |
Dec 12, 2013 | 24.29 | 24.45 | 24.10 | 24.13 | 2,504,492 | -0.23(-0.94%) |
Dec 11, 2013 | 24.50 | 24.57 | 24.31 | 24.36 | 2,200,907 | -0.14(-0.58%) |
Dec 10, 2013 | 24.42 | 24.67 | 24.27 | 24.50 | 1,563,644 | +0.00(+0.00%) |
Dec 09, 2013 | 24.55 | 24.70 | 24.42 | 24.50 | 1,801,546 | -0.01(-0.03%) |
Dec 06, 2013 | 24.13 | 24.52 | 24.06 | 24.51 | 2,231,618 | +0.68(+2.85%) |
Dec 05, 2013 | 24.12 | 24.30 | 23.68 | 23.83 | 3,447,907 | -0.39(-1.62%) |
Dec 04, 2013 | 23.83 | 24.30 | 23.82 | 24.23 | 4,041,936 | +0.40(+1.68%) |
Dec 03, 2013 | 23.90 | 23.90 | 23.68 | 23.83 | 2,743,152 | -0.12(-0.51%) |
Dec 02, 2013 | 23.98 | 24.29 | 23.83 | 23.95 | 1,562,653 | -0.04(-0.15%) |
Nov 29, 2013 | 24.11 | 24.20 | 23.96 | 23.98 | 749,347 | -0.09(-0.39%) |
Nov 27, 2013 | 24.21 | 24.24 | 23.96 | 24.08 | 1,194,601 | -0.04(-0.18%) |
Nov 26, 2013 | 24.27 | 24.32 | 24.04 | 24.12 | 1,257,440 | -0.09(-0.38%) |
Nov 25, 2013 | 24.28 | 24.31 | 24.15 | 24.21 | 949,619 | -0.03(-0.12%) |
Nov 22, 2013 | 24.04 | 24.28 | 23.96 | 24.24 | 1,510,240 | +0.21(+0.86%) |
Nov 21, 2013 | 23.82 | 24.10 | 23.64 | 24.03 | 1,428,865 | +0.34(+1.45%) |
Nov 20, 2013 | 23.79 | 23.97 | 23.58 | 23.69 | 1,369,146 | -0.04(-0.15%) |
Nov 19, 2013 | 23.81 | 23.86 | 23.64 | 23.73 | 1,480,276 | -0.07(-0.30%) |
Nov 18, 2013 | 23.81 | 24.06 | 23.75 | 23.80 | 1,257,880 | +0.00(+0.00%) |
Nov 15, 2013 | 23.67 | 23.80 | 23.43 | 23.80 | 1,873,916 | +0.06(+0.27%) |
Nov 14, 2013 | 23.53 | 23.74 | 23.39 | 23.73 | 1,812,347 | +0.30(+1.28%) |
Nov 13, 2013 | 23.27 | 23.54 | 23.10 | 23.43 | 2,828,007 | +0.04(+0.15%) |
Nov 12, 2013 | 23.50 | 23.62 | 23.32 | 23.40 | 1,505,208 | -0.14(-0.61%) |
Nov 11, 2013 | 23.68 | 23.68 | 23.30 | 23.54 | 1,784,172 | -0.15(-0.63%) |
Nov 08, 2013 | 22.88 | 24.10 | 22.85 | 23.69 | 4,804,453 | +0.86(+3.79%) |
Nov 07, 2013 | 23.23 | 23.38 | 22.80 | 22.83 | 2,322,420 | -0.29(-1.24%) |
Nov 06, 2013 | 23.15 | 23.33 | 23.00 | 23.11 | 2,308,150 | -0.16(-0.71%) |
Nov 05, 2013 | 23.58 | 23.58 | 23.03 | 23.28 | 4,543,942 | +0.59(+2.58%) |
Nov 04, 2013 | 22.55 | 22.80 | 22.45 | 22.69 | 2,883,855 | +0.18(+0.79%) |
Nov 01, 2013 | 22.71 | 22.75 | 22.49 | 22.51 | 2,423,638 | -0.16(-0.72%) |
Oct 31, 2013 | 22.63 | 22.80 | 22.48 | 22.68 | 1,894,345 | -0.01(-0.06%) |
Oct 30, 2013 | 22.78 | 22.88 | 22.60 | 22.69 | 1,931,222 | -0.06(-0.28%) |
Oct 29, 2013 | 22.50 | 22.77 | 22.45 | 22.75 | 1,210,545 | +0.33(+1.47%) |
Oct 28, 2013 | 22.38 | 22.60 | 22.30 | 22.43 | 1,775,827 | +0.03(+0.13%) |
Oct 25, 2013 | 22.36 | 22.46 | 22.30 | 22.40 | 1,036,934 | +0.04(+0.16%) |
Oct 24, 2013 | 22.31 | 22.41 | 22.07 | 22.36 | 1,175,037 | +0.20(+0.92%) |
Oct 23, 2013 | 22.46 | 22.55 | 22.10 | 22.16 | 2,220,074 | -0.38(-1.67%) |
Oct 22, 2013 | 22.72 | 23.06 | 22.50 | 22.53 | 2,569,657 | -0.11(-0.50%) |
Oct 21, 2013 | 22.72 | 22.78 | 22.59 | 22.65 | 1,421,937 | -0.05(-0.22%) |
Oct 18, 2013 | 22.78 | 22.80 | 22.47 | 22.70 | 1,610,410 | +0.01(+0.03%) |
Oct 17, 2013 | 22.51 | 22.78 | 22.44 | 22.69 | 1,719,687 | +0.04(+0.16%) |
Oct 16, 2013 | 22.29 | 22.68 | 22.17 | 22.66 | 1,659,995 | +0.53(+2.41%) |
Oct 15, 2013 | 22.41 | 22.48 | 22.10 | 22.12 | 1,508,251 | -0.12(-0.54%) |
Oct 14, 2013 | 21.80 | 22.30 | 21.65 | 22.24 | 2,268,855 | +0.31(+1.43%) |
Oct 11, 2013 | 21.53 | 21.99 | 21.52 | 21.93 | 2,266,393 | +0.38(+1.78%) |
Oct 10, 2013 | 21.33 | 21.55 | 21.33 | 21.55 | 3,656,953 | +0.55(+2.64%) |
Oct 09, 2013 | 21.25 | 21.28 | 20.94 | 20.99 | 3,541,546 | -0.19(-0.91%) |
Oct 08, 2013 | 21.55 | 21.57 | 21.15 | 21.18 | 1,608,584 | -0.35(-1.62%) |
Oct 07, 2013 | 21.63 | 21.70 | 21.46 | 21.53 | 1,440,678 | -0.32(-1.46%) |
Oct 04, 2013 | 21.48 | 21.87 | 21.38 | 21.85 | 1,245,121 | +0.41(+1.92%) |
Oct 03, 2013 | 21.55 | 21.56 | 21.18 | 21.44 | 1,904,619 | -0.21(-0.95%) |
Oct 02, 2013 | 21.76 | 21.76 | 21.48 | 21.65 | 2,127,119 | -0.28(-1.26%) |
Oct 01, 2013 | 21.62 | 21.92 | 21.59 | 21.92 | 1,468,544 | +0.28(+1.28%) |
Sep 30, 2013 | 21.47 | 21.74 | 21.40 | 21.65 | 1,665,870 | -0.13(-0.59%) |
Sep 27, 2013 | 21.87 | 21.94 | 21.72 | 21.77 | 1,658,749 | -0.23(-1.07%) |
Sep 26, 2013 | 21.99 | 22.18 | 21.84 | 22.01 | 1,613,506 | +0.11(+0.49%) |
Sep 25, 2013 | 21.72 | 21.99 | 21.67 | 21.90 | 1,583,568 | +0.23(+1.05%) |
Sep 24, 2013 | 21.56 | 21.92 | 21.51 | 21.67 | 1,660,768 | +0.11(+0.49%) |
Sep 23, 2013 | 21.56 | 21.69 | 21.37 | 21.57 | 2,492,509 | +0.05(+0.23%) |
Sep 20, 2013 | 21.63 | 21.88 | 21.50 | 21.52 | 3,287,975 | -0.11(-0.53%) |
Sep 19, 2013 | 22.31 | 22.31 | 21.58 | 21.63 | 3,898,745 | -0.62(-2.78%) |
Sep 18, 2013 | 22.34 | 22.57 | 22.21 | 22.25 | 2,560,640 | -0.09(-0.38%) |
Sep 17, 2013 | 22.24 | 22.35 | 22.16 | 22.34 | 1,243,636 | +0.09(+0.42%) |
Sep 16, 2013 | 22.19 | 22.35 | 22.04 | 22.24 | 1,213,484 | +0.21(+0.94%) |
Sep 13, 2013 | 22.14 | 22.19 | 21.97 | 22.04 | 989,356 | -0.02(-0.10%) |
Sep 12, 2013 | 22.36 | 22.36 | 21.99 | 22.06 | 1,618,541 | -0.31(-1.40%) |
Sep 11, 2013 | 22.03 | 22.51 | 21.89 | 22.37 | 2,543,319 | +0.31(+1.39%) |
Sep 10, 2013 | 22.01 | 22.10 | 21.93 | 22.07 | 1,942,688 | +0.27(+1.24%) |
Sep 09, 2013 | 21.60 | 21.80 | 21.56 | 21.80 | 1,956,118 | +0.28(+1.29%) |
Sep 06, 2013 | 21.75 | 21.81 | 21.30 | 21.52 | 2,270,132 | -0.16(-0.75%) |
Sep 05, 2013 | 21.62 | 21.83 | 21.57 | 21.68 | 2,409,185 | +0.06(+0.30%) |
Sep 04, 2013 | 21.18 | 21.87 | 21.18 | 21.62 | 2,986,778 | +0.47(+2.22%) |
Sep 03, 2013 | 21.31 | 21.65 | 20.98 | 21.15 | 2,499,235 | +0.15(+0.71%) |
Aug 30, 2013 | 21.19 | 21.19 | 20.90 | 21.00 | 1,910,404 | -0.16(-0.74%) |
Aug 29, 2013 | 20.94 | 21.31 | 20.88 | 21.16 | 1,483,377 | +0.18(+0.85%) |
Aug 28, 2013 | 20.79 | 21.10 | 20.77 | 20.98 | 1,875,181 | +0.19(+0.92%) |
Aug 27, 2013 | 21.17 | 21.23 | 20.72 | 20.79 | 4,660,280 | -0.60(-2.79%) |
Aug 26, 2013 | 21.50 | 21.62 | 21.38 | 21.38 | 1,922,780 | -0.05(-0.23%) |
Aug 23, 2013 | 21.60 | 21.60 | 21.25 | 21.43 | 1,839,773 | -0.11(-0.53%) |
Aug 22, 2013 | 21.07 | 21.63 | 21.01 | 21.55 | 1,797,168 | +0.57(+2.71%) |
Aug 21, 2013 | 20.98 | 21.23 | 20.84 | 20.98 | 2,546,706 | -0.04(-0.17%) |
Aug 20, 2013 | 20.95 | 21.09 | 20.81 | 21.01 | 3,002,474 | +0.09(+0.44%) |
Aug 19, 2013 | 21.06 | 21.06 | 20.76 | 20.92 | 2,815,861 | -0.14(-0.64%) |
Aug 16, 2013 | 20.81 | 21.17 | 20.81 | 21.06 | 2,041,234 | +0.16(+0.75%) |
Aug 15, 2013 | 21.04 | 21.04 | 20.77 | 20.90 | 1,934,647 | -0.31(-1.48%) |
Aug 14, 2013 | 21.28 | 21.29 | 21.01 | 21.21 | 2,576,618 | -0.11(-0.53%) |
Aug 13, 2013 | 21.18 | 21.33 | 21.06 | 21.33 | 3,404,159 | +0.26(+1.22%) |
Aug 12, 2013 | 21.46 | 21.47 | 21.04 | 21.07 | 4,082,556 | -0.49(-2.28%) |
Aug 09, 2013 | 21.70 | 21.76 | 21.50 | 21.56 | 2,879,992 | -0.17(-0.79%) |
Aug 08, 2013 | 21.81 | 21.93 | 21.53 | 21.73 | 2,179,673 | +0.09(+0.39%) |
Aug 07, 2013 | 21.88 | 21.91 | 21.49 | 21.65 | 3,987,796 | -0.34(-1.55%) |
Aug 06, 2013 | 23.08 | 23.15 | 21.82 | 21.99 | 5,558,853 | -1.02(-4.42%) |
Aug 05, 2013 | 23.13 | 23.13 | 22.85 | 23.00 | 2,637,844 | -0.14(-0.58%) |
Aug 02, 2013 | 23.27 | 23.27 | 23.04 | 23.14 | 1,997,617 | -0.26(-1.09%) |
Aug 01, 2013 | 22.78 | 23.42 | 22.78 | 23.40 | 2,526,422 | +0.90(+3.98%) |
Jul 31, 2013 | 22.29 | 22.71 | 22.20 | 22.50 | 3,404,717 | +0.18(+0.83%) |
Jul 30, 2013 | 22.48 | 22.54 | 22.22 | 22.31 | 1,806,731 | -0.04(-0.16%) |
Jul 29, 2013 | 22.46 | 22.53 | 22.23 | 22.35 | 1,036,141 | -0.11(-0.47%) |
Jul 26, 2013 | 22.31 | 22.46 | 22.21 | 22.46 | 1,933,808 | +0.01(+0.06%) |
Jul 25, 2013 | 22.36 | 22.56 | 22.21 | 22.44 | 1,588,098 | +0.09(+0.40%) |
Jul 24, 2013 | 22.58 | 22.66 | 22.33 | 22.35 | 3,089,024 | -0.13(-0.60%) |
Jul 23, 2013 | 22.60 | 22.64 | 22.41 | 22.49 | 1,110,855 | +0.01(+0.06%) |
Jul 22, 2013 | 22.28 | 22.47 | 22.27 | 22.47 | 1,245,739 | +0.21(+0.92%) |
Jul 19, 2013 | 22.49 | 22.49 | 22.08 | 22.27 | 1,722,361 | -0.18(-0.82%) |
Jul 18, 2013 | 22.13 | 22.49 | 22.11 | 22.45 | 1,664,564 | +0.41(+1.86%) |
Jul 17, 2013 | 22.17 | 22.17 | 21.81 | 22.04 | 1,692,100 | -0.08(-0.35%) |
Jul 16, 2013 | 22.30 | 22.41 | 22.01 | 22.12 | 1,685,447 | -0.12(-0.54%) |
Jul 15, 2013 | 22.26 | 22.35 | 22.17 | 22.24 | 1,683,500 | -0.11(-0.47%) |
Jul 12, 2013 | 22.26 | 22.37 | 22.18 | 22.35 | 1,927,517 | +0.13(+0.57%) |
Jul 11, 2013 | 22.56 | 22.63 | 22.11 | 22.22 | 2,103,248 | -0.06(-0.25%) |
Jul 10, 2013 | 22.21 | 22.33 | 22.06 | 22.28 | 2,342,026 | +0.04(+0.16%) |
Jul 09, 2013 | 21.94 | 22.25 | 21.75 | 22.24 | 2,913,068 | +0.49(+2.25%) |
Jul 08, 2013 | 21.70 | 21.84 | 21.66 | 21.75 | 1,671,409 | +0.18(+0.82%) |
Jul 05, 2013 | 21.23 | 21.58 | 21.20 | 21.57 | 1,712,454 | +0.57(+2.73%) |
Jul 03, 2013 | 20.95 | 21.10 | 20.90 | 21.00 | 1,015,661 | -0.12(-0.57%) |
Jul 02, 2013 | 21.04 | 21.22 | 20.99 | 21.12 | 2,536,950 | +0.07(+0.34%) |
Jul 01, 2013 | 20.96 | 21.15 | 20.94 | 21.05 | 2,206,432 | +0.26(+1.26%) |
Jun 28, 2013 | 21.02 | 21.02 | 20.78 | 20.79 | 3,396,518 | -0.30(-1.44%) |
Jun 27, 2013 | 20.85 | 21.18 | 20.81 | 21.09 | 2,365,053 | +0.39(+1.88%) |
Jun 26, 2013 | 20.55 | 20.75 | 20.43 | 20.70 | 3,385,658 | +0.35(+1.74%) |
Jun 25, 2013 | 20.31 | 20.44 | 20.11 | 20.35 | 4,760,131 | +0.17(+0.84%) |
Jun 24, 2013 | 20.40 | 20.53 | 20.09 | 20.18 | 6,997,841 | -0.50(-2.43%) |
Jun 21, 2013 | 20.65 | 20.96 | 20.53 | 20.68 | 8,512,188 | +0.23(+1.11%) |
Jun 20, 2013 | 19.84 | 20.59 | 19.76 | 20.46 | 5,290,804 | +0.40(+1.98%) |
Jun 19, 2013 | 20.27 | 20.41 | 20.06 | 20.06 | 2,168,679 | -0.25(-1.25%) |
Jun 18, 2013 | 20.14 | 20.36 | 20.12 | 20.31 | 1,462,825 | +0.24(+1.20%) |
Jun 17, 2013 | 19.75 | 20.13 | 19.74 | 20.07 | 2,746,036 | +0.42(+2.16%) |
Jun 14, 2013 | 20.00 | 20.12 | 19.62 | 19.65 | 2,040,792 | -0.45(-2.22%) |
Jun 13, 2013 | 19.78 | 20.14 | 19.66 | 20.10 | 1,953,126 | +0.27(+1.36%) |
Jun 12, 2013 | 20.12 | 20.15 | 19.70 | 19.83 | 2,457,831 | -0.14(-0.71%) |
Jun 11, 2013 | 19.98 | 20.29 | 19.90 | 19.97 | 1,871,191 | -0.29(-1.43%) |
Jun 10, 2013 | 20.43 | 20.55 | 20.21 | 20.26 | 2,611,140 | -0.09(-0.45%) |
Jun 07, 2013 | 20.05 | 20.38 | 19.88 | 20.35 | 2,676,384 | +0.48(+2.42%) |
Jun 06, 2013 | 19.49 | 19.87 | 19.33 | 19.87 | 3,228,581 | +0.41(+2.11%) |
Jun 05, 2013 | 19.89 | 19.89 | 19.39 | 19.46 | 3,168,165 | -0.49(-2.45%) |
Jun 04, 2013 | 20.17 | 20.35 | 19.85 | 19.95 | 2,468,476 | -0.23(-1.16%) |
Jun 03, 2013 | 20.17 | 20.25 | 19.70 | 20.18 | 2,783,034 | +0.02(+0.11%) |
May 31, 2013 | 20.31 | 20.68 | 20.16 | 20.16 | 2,927,739 | -0.28(-1.35%) |
May 30, 2013 | 20.04 | 20.56 | 19.98 | 20.44 | 2,707,698 | +0.43(+2.16%) |
May 29, 2013 | 19.47 | 20.15 | 19.44 | 20.00 | 3,325,667 | +0.35(+1.76%) |
May 28, 2013 | 19.55 | 19.82 | 19.46 | 19.66 | 2,476,841 | +0.41(+2.13%) |
May 24, 2013 | 19.34 | 19.35 | 19.01 | 19.25 | 3,021,693 | -0.26(-1.34%) |
May 23, 2013 | 19.32 | 19.62 | 19.22 | 19.51 | 3,004,339 | -0.02(-0.11%) |
May 22, 2013 | 19.79 | 19.96 | 19.44 | 19.53 | 5,185,708 | -0.26(-1.32%) |
May 21, 2013 | 19.96 | 20.02 | 19.67 | 19.79 | 3,958,109 | -0.14(-0.71%) |
May 20, 2013 | 20.10 | 20.16 | 19.83 | 19.93 | 3,287,587 | -0.21(-1.02%) |
May 17, 2013 | 20.00 | 20.19 | 20.00 | 20.14 | 2,889,035 | +0.18(+0.92%) |
May 16, 2013 | 20.30 | 20.30 | 19.81 | 19.95 | 5,709,001 | -0.54(-2.62%) |
May 15, 2013 | 20.32 | 20.51 | 20.24 | 20.49 | 1,693,582 | +0.45(+2.26%) |
May 13, 2013 | 19.88 | 20.04 | 19.79 | 20.04 | 2,895,843 | +0.16(+0.78%) |
May 10, 2013 | 19.86 | 19.93 | 19.73 | 19.88 | 1,808,208 | +0.04(+0.18%) |
May 09, 2013 | 19.94 | 19.98 | 19.76 | 19.85 | 2,220,753 | -0.08(-0.43%) |
May 08, 2013 | 19.79 | 20.06 | 19.73 | 19.93 | 3,210,938 | +0.13(+0.68%) |
May 07, 2013 | 19.64 | 19.95 | 19.59 | 19.80 | 3,533,810 | +0.28(+1.41%) |
May 06, 2013 | 19.16 | 19.59 | 19.13 | 19.52 | 4,123,192 | +0.11(+0.55%) |
May 03, 2013 | 19.70 | 19.85 | 19.38 | 19.42 | 3,930,410 | -0.06(-0.33%) |
May 02, 2013 | 19.35 | 19.50 | 18.91 | 19.48 | 2,140,640 | +0.25(+1.29%) |
May 01, 2013 | 19.56 | 19.83 | 19.22 | 19.23 | 2,579,268 | -0.51(-2.58%) |
Apr 30, 2013 | 19.49 | 19.75 | 19.35 | 19.74 | 2,221,183 | +0.25(+1.31%) |
Apr 29, 2013 | 19.37 | 19.56 | 19.25 | 19.49 | 1,339,395 | +0.21(+1.10%) |
Apr 26, 2013 | 19.51 | 19.52 | 19.20 | 19.27 | 1,480,594 | -0.25(-1.27%) |
Apr 25, 2013 | 19.37 | 19.56 | 19.22 | 19.52 | 2,694,608 | +0.28(+1.47%) |
Apr 24, 2013 | 19.15 | 19.34 | 19.08 | 19.24 | 2,082,178 | +0.18(+0.92%) |
Apr 23, 2013 | 18.77 | 19.18 | 18.71 | 19.06 | 3,056,490 | +0.43(+2.31%) |
Apr 22, 2013 | 18.65 | 18.65 | 18.34 | 18.63 | 2,174,463 | +0.06(+0.30%) |
Apr 19, 2013 | 18.32 | 18.59 | 18.25 | 18.58 | 2,122,325 | +0.35(+1.93%) |
Apr 18, 2013 | 18.46 | 18.49 | 18.13 | 18.22 | 3,214,410 | -0.19(-1.03%) |
Apr 17, 2013 | 18.70 | 18.74 | 18.32 | 18.41 | 3,799,759 | -0.46(-2.46%) |
Apr 16, 2013 | 18.77 | 18.93 | 18.66 | 18.88 | 2,526,047 | +0.28(+1.52%) |
Apr 15, 2013 | 19.30 | 19.31 | 18.60 | 18.60 | 2,825,069 | -0.75(-3.86%) |
Apr 12, 2013 | 19.22 | 19.37 | 19.10 | 19.34 | 2,886,343 | +0.00(+0.00%) |
Apr 11, 2013 | 19.34 | 19.45 | 19.21 | 19.34 | 2,606,583 | +0.04(+0.18%) |
Apr 10, 2013 | 18.93 | 19.33 | 18.85 | 19.31 | 3,881,266 | +0.49(+2.62%) |
Apr 09, 2013 | 18.65 | 18.86 | 18.50 | 18.82 | 3,220,243 | +0.18(+0.98%) |
Apr 08, 2013 | 18.59 | 18.76 | 18.34 | 18.63 | 3,642,655 | +0.13(+0.72%) |
Apr 05, 2013 | 18.72 | 18.76 | 18.00 | 18.50 | 7,863,726 | -0.51(-2.67%) |
Apr 04, 2013 | 19.17 | 19.29 | 18.95 | 19.01 | 3,756,828 | -0.11(-0.59%) |
Apr 03, 2013 | 19.43 | 19.53 | 19.06 | 19.12 | 4,500,911 | -0.59(-3.00%) |
Apr 02, 2013 | 19.86 | 19.89 | 19.65 | 19.71 | 3,348,685 | -0.05(-0.25%) |