Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 33.96 | 34.21 | 33.88 | 34.10 | 4,196,120 | +0.14(+0.41%) |
Apr 29, 2014 | 34.42 | 34.71 | 33.92 | 33.96 | 3,744,973 | -0.59(-1.69%) |
Apr 28, 2014 | 34.68 | 34.83 | 34.22 | 34.55 | 3,884,687 | +0.07(+0.21%) |
Apr 25, 2014 | 34.57 | 34.94 | 34.34 | 34.48 | 3,384,034 | -0.06(-0.16%) |
Apr 24, 2014 | 35.17 | 35.17 | 34.03 | 34.53 | 5,291,924 | -0.61(-1.73%) |
Apr 23, 2014 | 35.08 | 35.30 | 35.02 | 35.14 | 2,924,072 | +0.04(+0.12%) |
Apr 22, 2014 | 35.10 | 35.21 | 34.78 | 35.10 | 2,659,346 | +0.14(+0.39%) |
Apr 21, 2014 | 34.73 | 35.03 | 34.68 | 34.96 | 4,194,680 | +0.31(+0.89%) |
Apr 17, 2014 | 34.65 | 34.65 | 34.65 | 34.65 | 2,548,174 | -0.08(-0.23%) |
Apr 16, 2014 | 34.72 | 35.23 | 34.18 | 34.74 | 5,007,369 | +0.25(+0.73%) |
Apr 15, 2014 | 34.50 | 34.80 | 33.80 | 34.48 | 3,976,023 | +0.05(+0.14%) |
Apr 14, 2014 | 34.06 | 34.45 | 33.90 | 34.44 | 3,298,126 | +0.58(+1.70%) |
Apr 11, 2014 | 33.57 | 34.13 | 33.54 | 33.86 | 3,737,186 | +0.28(+0.85%) |
Apr 10, 2014 | 34.33 | 34.57 | 33.51 | 33.57 | 5,536,267 | -0.79(-2.29%) |
Apr 09, 2014 | 33.85 | 34.48 | 33.81 | 34.36 | 4,201,505 | +0.57(+1.68%) |
Apr 08, 2014 | 33.35 | 33.92 | 33.14 | 33.79 | 5,067,656 | +0.46(+1.39%) |
Apr 07, 2014 | 33.49 | 33.90 | 33.25 | 33.33 | 4,028,995 | -0.16(-0.49%) |
Apr 04, 2014 | 34.26 | 34.35 | 33.47 | 33.49 | 4,467,234 | -0.63(-1.83%) |
Apr 03, 2014 | 33.66 | 34.13 | 33.61 | 34.12 | 6,192,216 | +0.45(+1.33%) |
Apr 02, 2014 | 35.32 | 35.33 | 33.60 | 33.67 | 10,246,406 | -1.63(-4.63%) |
Apr 01, 2014 | 35.86 | 35.95 | 35.20 | 35.30 | 4,955,477 | -0.45(-1.27%) |
Mar 31, 2014 | 35.59 | 35.93 | 35.17 | 35.76 | 4,077,166 | +0.70(+1.99%) |
Mar 28, 2014 | 34.86 | 35.30 | 34.83 | 35.06 | 2,443,794 | +0.23(+0.65%) |
Mar 27, 2014 | 34.79 | 34.91 | 34.42 | 34.83 | 2,927,624 | +0.00(+0.00%) |
Mar 26, 2014 | 34.57 | 34.93 | 34.28 | 34.83 | 4,075,734 | +0.36(+1.04%) |
Mar 25, 2014 | 34.44 | 34.65 | 34.26 | 34.48 | 3,494,641 | +0.05(+0.14%) |
Mar 24, 2014 | 34.53 | 34.74 | 34.22 | 34.43 | 2,429,954 | +0.00(+0.00%) |
Mar 21, 2014 | 34.64 | 34.83 | 34.36 | 34.43 | 4,805,775 | +0.06(+0.19%) |
Mar 20, 2014 | 34.03 | 34.40 | 33.72 | 34.36 | 2,492,081 | +0.31(+0.91%) |
Mar 19, 2014 | 34.45 | 34.52 | 33.79 | 34.05 | 5,532,034 | -0.34(-0.99%) |
Mar 18, 2014 | 33.92 | 34.44 | 33.92 | 34.39 | 4,119,914 | +0.54(+1.58%) |
Mar 17, 2014 | 33.77 | 34.05 | 33.67 | 33.86 | 4,164,154 | +0.15(+0.46%) |
Mar 14, 2014 | 32.79 | 33.72 | 32.79 | 33.70 | 4,896,250 | +0.82(+2.50%) |
Mar 13, 2014 | 32.91 | 33.15 | 32.74 | 32.88 | 2,890,435 | +0.00(+0.00%) |
Mar 12, 2014 | 32.22 | 32.89 | 32.19 | 32.88 | 2,861,952 | +0.59(+1.84%) |
Mar 11, 2014 | 32.73 | 32.82 | 32.21 | 32.29 | 3,586,714 | -0.37(-1.12%) |
Mar 10, 2014 | 32.69 | 32.99 | 32.43 | 32.66 | 3,720,685 | -0.06(-0.20%) |
Mar 07, 2014 | 32.72 | 32.79 | 32.44 | 32.72 | 2,411,599 | +0.08(+0.25%) |
Mar 06, 2014 | 32.84 | 32.90 | 32.52 | 32.64 | 3,984,101 | -0.20(-0.62%) |
Mar 05, 2014 | 32.28 | 33.15 | 32.20 | 32.84 | 6,218,703 | +0.67(+2.07%) |
Mar 04, 2014 | 31.88 | 32.28 | 31.83 | 32.18 | 5,453,458 | +0.64(+2.04%) |
Mar 03, 2014 | 31.73 | 31.73 | 31.12 | 31.53 | 5,375,155 | -0.52(-1.62%) |
Feb 28, 2014 | 31.62 | 32.14 | 31.61 | 32.05 | 4,142,924 | +0.44(+1.39%) |
Feb 27, 2014 | 31.73 | 31.89 | 31.35 | 31.62 | 4,835,610 | -0.16(-0.51%) |
Feb 26, 2014 | 31.66 | 32.05 | 31.60 | 31.78 | 3,644,048 | +0.21(+0.66%) |
Feb 25, 2014 | 31.64 | 32.07 | 31.52 | 31.57 | 4,747,259 | +0.06(+0.18%) |
Feb 24, 2014 | 31.58 | 31.77 | 31.23 | 31.51 | 3,416,232 | -0.04(-0.13%) |
Feb 21, 2014 | 31.87 | 31.89 | 31.20 | 31.56 | 4,732,926 | -0.21(-0.66%) |
Feb 20, 2014 | 31.07 | 31.88 | 31.07 | 31.77 | 4,627,909 | +0.71(+2.30%) |
Feb 19, 2014 | 31.02 | 31.15 | 30.77 | 31.05 | 3,921,230 | -0.04(-0.13%) |
Feb 18, 2014 | 30.72 | 31.25 | 30.72 | 31.09 | 3,802,229 | +0.49(+1.62%) |
Feb 14, 2014 | 30.39 | 30.60 | 30.60 | 30.60 | 2,966,915 | +0.21(+0.69%) |
Feb 13, 2014 | 29.83 | 30.50 | 29.79 | 30.39 | 3,763,795 | +0.47(+1.57%) |
Feb 12, 2014 | 29.79 | 30.13 | 29.59 | 29.92 | 4,757,509 | +0.11(+0.35%) |
Feb 11, 2014 | 29.56 | 29.82 | 29.32 | 29.81 | 5,220,736 | +0.21(+0.71%) |
Feb 10, 2014 | 29.27 | 29.70 | 29.19 | 29.60 | 4,429,290 | +0.33(+1.14%) |
Feb 07, 2014 | 28.98 | 29.44 | 28.82 | 29.27 | 4,820,893 | +0.32(+1.09%) |
Feb 06, 2014 | 28.91 | 29.17 | 28.69 | 28.95 | 4,067,816 | +0.09(+0.31%) |
Feb 05, 2014 | 28.74 | 29.08 | 28.59 | 28.86 | 4,905,688 | +0.10(+0.34%) |
Feb 04, 2014 | 29.41 | 29.62 | 28.55 | 28.77 | 8,375,195 | -0.45(-1.53%) |
Feb 03, 2014 | 30.29 | 30.65 | 29.15 | 29.21 | 8,472,627 | -1.12(-3.69%) |
Jan 31, 2014 | 28.94 | 31.02 | 28.88 | 30.33 | 14,847,695 | +2.36(+8.44%) |
Jan 30, 2014 | 27.99 | 28.07 | 27.78 | 27.97 | 4,649,167 | +0.08(+0.29%) |
Jan 29, 2014 | 28.00 | 28.17 | 27.69 | 27.89 | 3,703,189 | -0.22(-0.78%) |
Jan 28, 2014 | 28.22 | 28.39 | 27.95 | 28.11 | 3,801,530 | +0.01(+0.03%) |
Jan 27, 2014 | 28.30 | 28.37 | 27.79 | 28.10 | 3,993,039 | -0.10(-0.35%) |
Jan 24, 2014 | 28.55 | 28.55 | 28.05 | 28.20 | 5,440,655 | -0.56(-1.95%) |
Jan 23, 2014 | 28.64 | 28.79 | 28.48 | 28.76 | 3,154,716 | -0.10(-0.34%) |
Jan 22, 2014 | 28.52 | 28.93 | 28.44 | 28.85 | 2,717,119 | +0.48(+1.69%) |
Jan 21, 2014 | 28.73 | 28.77 | 28.32 | 28.38 | 5,729,025 | -0.04(-0.14%) |
Jan 17, 2014 | 28.37 | 28.42 | 28.42 | 28.42 | 3,088,743 | +0.00(+0.00%) |
Jan 16, 2014 | 28.19 | 28.98 | 27.78 | 28.42 | 7,528,768 | +0.21(+0.75%) |
Jan 15, 2014 | 27.95 | 28.21 | 27.96 | 28.21 | 2,867,683 | +0.25(+0.90%) |
Jan 14, 2014 | 27.50 | 28.09 | 27.50 | 27.95 | 3,865,912 | +0.46(+1.68%) |
Jan 13, 2014 | 28.10 | 28.17 | 27.44 | 27.49 | 3,863,775 | -0.76(-2.70%) |
Jan 10, 2014 | 28.07 | 28.30 | 27.69 | 28.25 | 6,551,170 | +0.19(+0.69%) |
Jan 09, 2014 | 27.55 | 28.32 | 27.49 | 28.06 | 5,867,099 | +0.55(+2.00%) |
Jan 08, 2014 | 27.05 | 27.88 | 26.92 | 27.51 | 6,204,485 | +0.49(+1.83%) |
Jan 07, 2014 | 27.07 | 27.27 | 26.93 | 27.01 | 5,340,927 | +0.09(+0.33%) |
Jan 06, 2014 | 27.29 | 27.35 | 26.91 | 26.92 | 3,714,464 | -0.18(-0.66%) |
Jan 03, 2014 | 26.99 | 27.30 | 26.79 | 27.10 | 1,873,291 | +0.20(+0.75%) |
Jan 02, 2014 | 27.18 | 27.19 | 26.84 | 26.90 | 2,466,705 | -0.24(-0.87%) |
Dec 31, 2013 | 27.23 | 27.14 | 27.14 | 27.14 | 1,686,607 | -0.10(-0.36%) |
Dec 30, 2013 | 27.13 | 27.28 | 27.03 | 27.23 | 1,498,638 | +0.09(+0.33%) |
Dec 27, 2013 | 27.07 | 27.22 | 27.01 | 27.14 | 1,290,394 | +0.14(+0.51%) |
Dec 26, 2013 | 27.10 | 27.27 | 26.92 | 27.01 | 1,712,159 | -0.11(-0.42%) |
Dec 24, 2013 | 26.99 | 27.15 | 26.91 | 27.12 | 738,366 | +0.08(+0.30%) |
Dec 23, 2013 | 27.14 | 27.22 | 26.88 | 27.04 | 2,192,449 | +0.11(+0.39%) |
Dec 20, 2013 | 27.40 | 27.48 | 26.92 | 26.93 | 6,546,752 | -0.51(-1.86%) |
Dec 19, 2013 | 27.38 | 27.52 | 27.17 | 27.44 | 4,291,015 | -0.05(-0.18%) |
Dec 18, 2013 | 27.05 | 27.51 | 26.86 | 27.49 | 4,617,651 | +0.60(+2.23%) |
Dec 17, 2013 | 27.20 | 27.28 | 26.86 | 26.89 | 4,004,872 | -0.35(-1.28%) |
Dec 16, 2013 | 27.05 | 27.36 | 26.94 | 27.24 | 5,234,059 | +0.39(+1.45%) |
Dec 13, 2013 | 27.37 | 27.37 | 26.79 | 26.85 | 4,738,336 | -0.39(-1.43%) |
Dec 12, 2013 | 27.40 | 27.54 | 27.02 | 27.24 | 4,592,357 | -0.28(-1.00%) |
Dec 11, 2013 | 27.62 | 27.88 | 27.46 | 27.52 | 3,931,036 | -0.03(-0.12%) |
Dec 10, 2013 | 27.46 | 27.64 | 27.18 | 27.55 | 4,630,656 | +0.15(+0.53%) |
Dec 09, 2013 | 27.44 | 27.69 | 27.29 | 27.40 | 4,488,203 | -0.02(-0.09%) |
Dec 06, 2013 | 26.85 | 27.56 | 26.85 | 27.43 | 4,726,065 | +0.74(+2.76%) |
Dec 05, 2013 | 27.00 | 27.00 | 26.26 | 26.69 | 8,136,258 | -0.36(-1.35%) |
Dec 04, 2013 | 26.50 | 27.17 | 26.36 | 27.05 | 8,684,687 | +0.42(+1.58%) |
Dec 03, 2013 | 25.97 | 26.75 | 25.92 | 26.63 | 6,724,506 | +0.71(+2.75%) |
Dec 02, 2013 | 25.62 | 26.10 | 25.51 | 25.92 | 3,894,818 | +0.22(+0.85%) |
Nov 29, 2013 | 25.26 | 25.93 | 25.19 | 25.70 | 1,996,595 | +0.03(+0.13%) |
Nov 27, 2013 | 25.81 | 25.81 | 25.55 | 25.67 | 2,798,642 | -0.03(-0.13%) |
Nov 26, 2013 | 25.60 | 25.89 | 25.51 | 25.70 | 3,314,587 | +0.15(+0.59%) |
Nov 25, 2013 | 25.71 | 25.85 | 25.53 | 25.55 | 3,307,358 | -0.19(-0.75%) |
Nov 22, 2013 | 25.44 | 25.77 | 25.14 | 25.74 | 4,492,087 | +0.34(+1.34%) |
Nov 21, 2013 | 25.13 | 25.55 | 25.10 | 25.40 | 4,154,572 | +0.40(+1.59%) |
Nov 20, 2013 | 24.95 | 25.17 | 24.88 | 25.01 | 6,470,186 | +0.11(+0.42%) |
Nov 19, 2013 | 23.75 | 24.94 | 23.71 | 24.90 | 10,793,966 | +1.10(+4.62%) |
Nov 18, 2013 | 24.28 | 24.45 | 23.49 | 23.80 | 11,820,424 | +0.53(+2.26%) |
Nov 15, 2013 | 23.23 | 23.39 | 23.03 | 23.28 | 6,775,561 | +0.11(+0.49%) |
Nov 14, 2013 | 22.82 | 23.20 | 22.53 | 23.16 | 5,787,321 | +0.08(+0.35%) |
Nov 13, 2013 | 22.67 | 23.10 | 22.60 | 23.08 | 8,117,570 | +0.38(+1.67%) |
Nov 12, 2013 | 22.56 | 22.78 | 22.42 | 22.70 | 3,996,481 | +0.11(+0.50%) |
Nov 11, 2013 | 22.55 | 22.68 | 22.49 | 22.59 | 2,502,035 | -0.06(-0.29%) |
Nov 08, 2013 | 22.35 | 22.69 | 22.19 | 22.65 | 3,375,040 | +0.36(+1.60%) |
Nov 07, 2013 | 22.63 | 22.66 | 22.23 | 22.30 | 4,874,475 | -0.35(-1.54%) |
Nov 06, 2013 | 22.55 | 22.72 | 22.40 | 22.65 | 3,573,979 | +0.11(+0.50%) |
Nov 05, 2013 | 22.34 | 22.76 | 22.29 | 22.53 | 5,794,737 | +0.23(+1.02%) |
Nov 04, 2013 | 22.54 | 22.56 | 22.11 | 22.31 | 3,911,008 | -0.11(-0.51%) |
Nov 01, 2013 | 22.40 | 22.54 | 22.29 | 22.42 | 5,007,303 | +0.03(+0.14%) |
Oct 31, 2013 | 22.48 | 22.55 | 22.16 | 22.39 | 5,776,455 | -0.07(-0.32%) |
Oct 30, 2013 | 23.07 | 23.07 | 22.26 | 22.46 | 6,485,086 | -0.63(-2.73%) |
Oct 29, 2013 | 23.02 | 23.34 | 22.94 | 23.09 | 4,509,290 | +0.09(+0.39%) |
Oct 28, 2013 | 22.85 | 23.13 | 22.83 | 23.00 | 5,137,532 | +0.23(+1.03%) |
Oct 25, 2013 | 22.88 | 22.94 | 22.70 | 22.77 | 3,994,295 | -0.15(-0.67%) |
Oct 24, 2013 | 23.20 | 23.23 | 22.90 | 22.92 | 3,763,107 | -0.25(-1.08%) |
Oct 23, 2013 | 23.31 | 23.49 | 23.10 | 23.17 | 6,428,508 | -0.20(-0.87%) |
Oct 22, 2013 | 22.88 | 23.38 | 22.78 | 23.37 | 7,981,714 | +0.57(+2.48%) |
Oct 21, 2013 | 22.97 | 23.01 | 22.58 | 22.81 | 4,638,478 | -0.21(-0.91%) |
Oct 18, 2013 | 24.07 | 24.07 | 22.69 | 23.02 | 11,394,359 | -1.07(-4.43%) |
Oct 17, 2013 | 23.89 | 24.18 | 23.82 | 24.09 | 3,335,078 | +0.17(+0.71%) |
Oct 16, 2013 | 23.71 | 23.93 | 23.61 | 23.92 | 2,499,324 | +0.25(+1.06%) |
Oct 15, 2013 | 23.79 | 23.89 | 23.62 | 23.66 | 2,431,129 | -0.08(-0.34%) |
Oct 14, 2013 | 23.88 | 23.88 | 23.59 | 23.75 | 2,861,529 | -0.33(-1.38%) |
Oct 11, 2013 | 23.71 | 24.09 | 23.67 | 24.08 | 3,896,630 | +0.37(+1.57%) |
Oct 10, 2013 | 23.37 | 23.72 | 23.37 | 23.71 | 3,887,854 | +0.49(+2.09%) |
Oct 09, 2013 | 23.19 | 23.38 | 23.07 | 23.22 | 5,544,121 | +0.32(+1.41%) |
Oct 08, 2013 | 23.22 | 23.25 | 22.80 | 22.90 | 4,872,598 | -0.35(-1.50%) |
Oct 07, 2013 | 23.56 | 23.61 | 23.23 | 23.24 | 5,866,771 | -0.09(-0.38%) |
Oct 04, 2013 | 22.84 | 23.39 | 22.81 | 23.33 | 5,831,645 | +0.49(+2.16%) |
Oct 03, 2013 | 22.84 | 22.99 | 22.67 | 22.84 | 5,491,578 | -0.11(-0.46%) |
Oct 02, 2013 | 22.91 | 23.31 | 22.84 | 22.94 | 5,386,842 | -0.11(-0.49%) |
Oct 01, 2013 | 22.82 | 23.07 | 22.76 | 23.06 | 5,547,284 | +0.18(+0.78%) |
Sep 30, 2013 | 23.00 | 23.12 | 22.80 | 22.88 | 6,741,907 | -0.26(-1.12%) |
Sep 27, 2013 | 23.00 | 23.33 | 22.98 | 23.14 | 6,968,299 | +0.05(+0.21%) |
Sep 26, 2013 | 23.20 | 23.24 | 22.86 | 23.09 | 8,135,666 | -0.11(-0.45%) |
Sep 25, 2013 | 23.87 | 23.89 | 23.17 | 23.20 | 10,856,083 | -0.57(-2.38%) |
Sep 24, 2013 | 24.18 | 24.19 | 23.74 | 23.76 | 5,633,817 | -0.40(-1.67%) |
Sep 23, 2013 | 24.47 | 24.55 | 23.96 | 24.17 | 3,661,139 | -0.36(-1.48%) |
Sep 20, 2013 | 24.65 | 24.70 | 24.49 | 24.53 | 5,994,193 | -0.08(-0.33%) |
Sep 19, 2013 | 24.67 | 24.67 | 24.29 | 24.61 | 5,011,946 | -0.01(-0.03%) |
Sep 18, 2013 | 24.51 | 24.71 | 24.21 | 24.62 | 4,258,226 | +0.13(+0.53%) |
Sep 17, 2013 | 24.48 | 24.57 | 24.40 | 24.49 | 4,257,092 | -0.02(-0.10%) |
Sep 16, 2013 | 24.64 | 24.72 | 24.41 | 24.51 | 4,672,187 | +0.04(+0.17%) |
Sep 13, 2013 | 24.48 | 24.58 | 24.30 | 24.47 | 3,889,479 | +0.04(+0.17%) |
Sep 12, 2013 | 24.34 | 24.53 | 24.24 | 24.43 | 4,994,151 | +0.10(+0.40%) |
Sep 11, 2013 | 24.15 | 24.38 | 24.03 | 24.34 | 6,600,243 | +0.19(+0.77%) |
Sep 10, 2013 | 24.26 | 24.28 | 23.99 | 24.15 | 5,506,578 | +0.00(+0.00%) |
Sep 09, 2013 | 23.88 | 24.21 | 23.88 | 24.15 | 6,594,544 | +0.28(+1.19%) |
Sep 06, 2013 | 24.10 | 24.17 | 23.44 | 23.87 | 7,289,325 | -0.21(-0.87%) |
Sep 05, 2013 | 23.86 | 24.13 | 23.75 | 24.08 | 5,655,602 | +0.19(+0.81%) |
Sep 04, 2013 | 23.33 | 23.89 | 23.26 | 23.88 | 6,619,357 | +0.55(+2.36%) |
Sep 03, 2013 | 23.61 | 23.68 | 23.18 | 23.33 | 7,384,313 | -0.09(-0.38%) |
Aug 30, 2013 | 23.45 | 23.49 | 23.32 | 23.42 | 4,182,674 | +0.03(+0.14%) |
Aug 29, 2013 | 23.02 | 23.50 | 22.91 | 23.39 | 6,188,608 | +0.37(+1.62%) |
Aug 28, 2013 | 23.47 | 23.58 | 23.01 | 23.02 | 7,629,130 | -0.50(-2.13%) |
Aug 27, 2013 | 23.36 | 23.75 | 23.20 | 23.52 | 7,391,397 | -0.04(-0.17%) |
Aug 26, 2013 | 24.92 | 24.95 | 23.52 | 23.56 | 13,999,188 | -1.87(-7.34%) |
Aug 23, 2013 | 25.38 | 25.53 | 25.24 | 25.43 | 3,244,189 | +0.06(+0.25%) |
Aug 22, 2013 | 25.48 | 25.62 | 25.30 | 25.36 | 3,589,129 | -0.10(-0.41%) |
Aug 21, 2013 | 25.73 | 25.77 | 25.47 | 25.47 | 3,983,238 | -0.24(-0.94%) |
Aug 20, 2013 | 25.55 | 25.93 | 25.54 | 25.71 | 4,625,386 | +0.14(+0.54%) |
Aug 19, 2013 | 25.34 | 25.82 | 25.34 | 25.57 | 4,742,140 | +0.18(+0.70%) |
Aug 16, 2013 | 25.34 | 25.53 | 25.32 | 25.39 | 3,697,279 | -0.02(-0.10%) |
Aug 15, 2013 | 25.39 | 25.51 | 25.07 | 25.42 | 5,301,019 | -0.27(-1.04%) |
Aug 14, 2013 | 25.71 | 26.17 | 25.64 | 25.68 | 5,703,056 | -0.02(-0.09%) |
Aug 13, 2013 | 25.33 | 25.82 | 25.23 | 25.71 | 5,488,517 | +0.46(+1.82%) |
Aug 12, 2013 | 25.23 | 25.43 | 25.14 | 25.25 | 6,255,076 | -0.08(-0.32%) |
Aug 09, 2013 | 24.90 | 25.37 | 24.75 | 25.33 | 3,721,781 | +0.48(+1.92%) |
Aug 08, 2013 | 24.85 | 25.05 | 24.71 | 24.85 | 11,900,197 | +0.14(+0.56%) |
Aug 07, 2013 | 24.65 | 24.98 | 24.37 | 24.71 | 5,913,963 | -0.09(-0.36%) |
Aug 06, 2013 | 23.93 | 24.83 | 23.87 | 24.80 | 12,574,772 | +0.82(+3.44%) |
Aug 05, 2013 | 23.85 | 24.11 | 23.64 | 23.98 | 16,567,677 | +0.95(+4.14%) |
Aug 02, 2013 | 22.98 | 23.08 | 22.50 | 23.03 | 4,337,992 | +0.04(+0.18%) |
Aug 01, 2013 | 22.52 | 23.07 | 22.50 | 22.99 | 7,190,999 | +0.68(+3.04%) |
Jul 31, 2013 | 22.07 | 22.34 | 21.87 | 22.31 | 5,264,887 | +0.25(+1.14%) |
Jul 30, 2013 | 21.94 | 22.23 | 21.93 | 22.06 | 4,196,178 | +0.23(+1.04%) |
Jul 29, 2013 | 21.93 | 21.94 | 21.78 | 21.83 | 2,022,226 | -0.10(-0.44%) |
Jul 26, 2013 | 21.81 | 22.04 | 21.70 | 21.93 | 1,987,388 | +0.04(+0.18%) |
Jul 25, 2013 | 21.85 | 21.92 | 21.61 | 21.89 | 2,352,890 | +0.02(+0.11%) |
Jul 24, 2013 | 21.98 | 22.00 | 21.78 | 21.86 | 2,168,140 | -0.06(-0.29%) |
Jul 23, 2013 | 21.89 | 22.01 | 21.86 | 21.93 | 2,004,184 | +0.08(+0.37%) |
Jul 22, 2013 | 21.86 | 21.93 | 21.77 | 21.85 | 1,782,494 | -0.02(-0.07%) |
Jul 19, 2013 | 21.83 | 21.90 | 21.70 | 21.86 | 1,996,228 | +0.10(+0.45%) |
Jul 18, 2013 | 21.88 | 22.02 | 21.71 | 21.77 | 3,387,512 | -0.04(-0.19%) |
Jul 17, 2013 | 22.10 | 22.15 | 21.78 | 21.81 | 3,098,577 | -0.16(-0.74%) |
Jul 16, 2013 | 22.11 | 22.24 | 21.94 | 21.97 | 3,260,453 | -0.22(-0.98%) |
Jul 15, 2013 | 21.96 | 22.22 | 21.95 | 22.19 | 4,165,738 | +0.23(+1.03%) |
Jul 12, 2013 | 21.81 | 21.98 | 21.76 | 21.96 | 2,292,340 | +0.15(+0.67%) |
Jul 11, 2013 | 21.81 | 21.98 | 21.71 | 21.81 | 4,915,737 | +0.19(+0.90%) |
Jul 10, 2013 | 21.36 | 21.64 | 21.30 | 21.62 | 5,889,115 | +0.36(+1.71%) |
Jul 09, 2013 | 21.59 | 21.51 | 21.21 | 21.26 | 3,969,864 | -0.20(-0.94%) |
Jul 08, 2013 | 21.37 | 21.60 | 21.31 | 21.46 | 2,665,645 | +0.20(+0.95%) |
Jul 05, 2013 | 21.13 | 21.29 | 21.05 | 21.26 | 2,662,261 | +0.23(+1.11%) |
Jul 03, 2013 | 21.14 | 21.30 | 21.00 | 21.02 | 3,340,383 | -0.24(-1.14%) |
Jul 02, 2013 | 21.04 | 21.40 | 20.94 | 21.27 | 6,043,014 | +0.23(+1.07%) |
Jul 01, 2013 | 20.83 | 21.08 | 20.75 | 21.04 | 4,021,794 | +0.30(+1.44%) |
Jun 28, 2013 | 20.37 | 20.79 | 20.25 | 20.74 | 4,963,579 | +0.36(+1.78%) |
Jun 27, 2013 | 20.45 | 20.69 | 20.36 | 20.38 | 2,786,890 | +0.07(+0.36%) |
Jun 26, 2013 | 20.32 | 20.40 | 20.21 | 20.30 | 2,469,902 | +0.08(+0.40%) |
Jun 25, 2013 | 20.41 | 20.53 | 20.22 | 20.22 | 2,670,170 | +0.06(+0.28%) |
Jun 24, 2013 | 20.22 | 20.39 | 19.98 | 20.17 | 3,119,806 | -0.18(-0.87%) |
Jun 21, 2013 | 20.50 | 20.55 | 20.11 | 20.34 | 5,126,118 | -0.02(-0.12%) |
Jun 20, 2013 | 20.49 | 20.68 | 20.33 | 20.37 | 5,355,634 | -0.25(-1.21%) |
Jun 19, 2013 | 20.92 | 21.00 | 20.62 | 20.62 | 3,879,856 | -0.28(-1.35%) |
Jun 18, 2013 | 20.60 | 20.93 | 20.57 | 20.90 | 4,879,709 | +0.19(+0.90%) |
Jun 17, 2013 | 20.78 | 20.89 | 20.60 | 20.72 | 3,696,461 | +0.07(+0.35%) |
Jun 14, 2013 | 20.81 | 20.89 | 20.51 | 20.64 | 3,295,775 | -0.12(-0.58%) |
Jun 13, 2013 | 20.51 | 20.83 | 20.49 | 20.77 | 2,898,095 | +0.23(+1.14%) |
Jun 12, 2013 | 20.69 | 20.88 | 20.53 | 20.53 | 4,633,369 | -0.06(-0.31%) |
Jun 11, 2013 | 20.38 | 20.76 | 20.30 | 20.60 | 3,508,684 | +0.04(+0.20%) |
Jun 10, 2013 | 20.24 | 20.70 | 20.24 | 20.55 | 6,900,258 | +0.32(+1.60%) |
Jun 07, 2013 | 20.35 | 20.47 | 20.02 | 20.23 | 5,169,976 | +0.19(+0.97%) |
Jun 06, 2013 | 19.95 | 20.09 | 19.80 | 20.04 | 3,141,804 | +0.06(+0.28%) |
Jun 05, 2013 | 20.27 | 20.31 | 19.94 | 19.98 | 4,211,986 | -0.37(-1.83%) |
Jun 04, 2013 | 19.99 | 20.44 | 19.99 | 20.35 | 5,314,451 | +0.29(+1.45%) |
Jun 03, 2013 | 20.15 | 20.21 | 19.77 | 20.06 | 5,069,807 | -0.13(-0.64%) |
May 31, 2013 | 20.51 | 20.66 | 20.18 | 20.19 | 4,480,427 | -0.40(-1.92%) |
May 30, 2013 | 20.53 | 20.81 | 20.36 | 20.59 | 6,956,482 | +0.11(+0.51%) |
May 29, 2013 | 20.88 | 20.89 | 20.28 | 20.48 | 7,623,592 | +0.44(+2.22%) |
May 28, 2013 | 20.20 | 20.34 | 19.86 | 20.04 | 3,749,205 | -0.01(-0.04%) |
May 24, 2013 | 19.93 | 20.09 | 19.78 | 20.05 | 2,293,310 | -0.04(-0.20%) |
May 23, 2013 | 20.22 | 20.32 | 19.96 | 20.09 | 5,788,380 | -0.31(-1.54%) |
May 22, 2013 | 20.44 | 20.67 | 20.36 | 20.40 | 6,035,366 | +0.04(+0.20%) |
May 21, 2013 | 20.02 | 20.49 | 20.02 | 20.36 | 7,643,504 | +0.40(+2.02%) |
May 20, 2013 | 20.13 | 20.23 | 19.91 | 19.96 | 4,512,152 | -0.15(-0.76%) |
May 17, 2013 | 20.09 | 20.17 | 20.01 | 20.11 | 4,000,550 | +0.06(+0.28%) |
May 16, 2013 | 20.15 | 20.28 | 20.03 | 20.05 | 6,555,465 | -0.12(-0.60%) |
May 15, 2013 | 20.05 | 20.26 | 19.99 | 20.18 | 11,521,044 | +0.35(+1.75%) |
May 13, 2013 | 19.86 | 19.91 | 19.73 | 19.83 | 3,906,928 | -0.12(-0.61%) |
May 10, 2013 | 20.09 | 20.12 | 19.82 | 19.95 | 6,371,409 | -0.10(-0.52%) |
May 09, 2013 | 20.22 | 20.33 | 20.01 | 20.05 | 5,911,852 | -0.10(-0.52%) |
May 08, 2013 | 19.84 | 20.33 | 19.79 | 20.16 | 7,576,667 | +0.33(+1.67%) |
May 07, 2013 | 19.68 | 19.96 | 19.58 | 19.83 | 6,705,033 | +0.40(+2.07%) |
May 06, 2013 | 19.29 | 19.53 | 18.85 | 19.43 | 15,781,819 | -0.67(-3.33%) |
May 03, 2013 | 19.99 | 20.25 | 19.84 | 20.09 | 3,713,526 | +0.26(+1.30%) |
May 02, 2013 | 19.67 | 19.89 | 19.63 | 19.84 | 2,599,106 | +0.19(+0.99%) |