Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 33.21 | 33.26 | 32.73 | 32.81 | 1,358,324 | -0.42(-1.26%) |
May 29, 2014 | 33.18 | 33.39 | 32.95 | 33.23 | 1,200,381 | +0.20(+0.61%) |
May 28, 2014 | 33.11 | 33.29 | 32.58 | 33.03 | 1,374,218 | -0.11(-0.33%) |
May 27, 2014 | 33.82 | 33.95 | 32.96 | 33.14 | 1,016,471 | -0.28(-0.84%) |
May 23, 2014 | 32.73 | 33.42 | 33.42 | 33.42 | 940,600 | +0.62(+1.89%) |
May 22, 2014 | 32.59 | 32.89 | 32.42 | 32.80 | 550,688 | +0.25(+0.77%) |
May 21, 2014 | 33.32 | 33.34 | 31.96 | 32.55 | 2,000,522 | -0.56(-1.69%) |
May 20, 2014 | 33.97 | 33.97 | 32.68 | 33.11 | 1,351,264 | -1.06(-3.10%) |
May 19, 2014 | 33.05 | 34.20 | 32.97 | 34.17 | 1,101,299 | +0.48(+1.42%) |
May 16, 2014 | 33.55 | 33.79 | 32.90 | 33.69 | 900,000 | +0.28(+0.84%) |
May 15, 2014 | 34.57 | 34.64 | 33.01 | 33.41 | 2,004,515 | -1.24(-3.58%) |
May 14, 2014 | 34.40 | 34.96 | 34.09 | 34.65 | 1,165,297 | +0.07(+0.20%) |
May 13, 2014 | 34.87 | 35.38 | 34.33 | 34.58 | 1,323,324 | -0.36(-1.03%) |
May 12, 2014 | 33.73 | 34.98 | 33.34 | 34.94 | 4,564,091 | +2.82(+8.78%) |
May 09, 2014 | 31.70 | 32.16 | 31.37 | 32.12 | 649,414 | +0.37(+1.17%) |
May 08, 2014 | 32.11 | 32.96 | 31.62 | 31.75 | 1,273,912 | -0.51(-1.58%) |
May 07, 2014 | 32.56 | 32.90 | 31.67 | 32.26 | 1,415,778 | -0.36(-1.10%) |
May 06, 2014 | 32.91 | 33.30 | 32.56 | 32.62 | 1,016,377 | -0.45(-1.36%) |
May 05, 2014 | 33.16 | 33.26 | 32.28 | 33.07 | 918,925 | -0.27(-0.81%) |
May 02, 2014 | 34.43 | 34.43 | 33.32 | 33.34 | 1,000,975 | -0.90(-2.63%) |
May 01, 2014 | 33.32 | 34.58 | 33.20 | 34.24 | 1,463,669 | +0.80(+2.39%) |
Apr 30, 2014 | 32.35 | 33.45 | 32.25 | 33.44 | 1,309,686 | +0.84(+2.58%) |
Apr 29, 2014 | 31.96 | 32.75 | 31.75 | 32.60 | 1,072,156 | +0.83(+2.61%) |
Apr 28, 2014 | 32.41 | 32.70 | 31.06 | 31.77 | 1,037,211 | -0.30(-0.94%) |
Apr 25, 2014 | 33.50 | 33.50 | 31.94 | 32.07 | 1,037,536 | -1.78(-5.26%) |
Apr 24, 2014 | 33.38 | 33.90 | 32.48 | 33.85 | 1,649,287 | +0.63(+1.90%) |
Apr 23, 2014 | 33.90 | 33.99 | 33.18 | 33.22 | 1,009,500 | -0.77(-2.27%) |
Apr 22, 2014 | 32.69 | 34.04 | 32.59 | 33.99 | 1,306,984 | +1.29(+3.94%) |
Apr 21, 2014 | 32.64 | 32.84 | 32.32 | 32.70 | 626,953 | +0.05(+0.15%) |
Apr 17, 2014 | 32.49 | 32.65 | 32.65 | 32.65 | 1,085,700 | +0.00(+0.00%) |
Apr 16, 2014 | 31.76 | 32.66 | 31.56 | 32.65 | 1,791,154 | +1.18(+3.75%) |
Apr 15, 2014 | 31.68 | 32.08 | 30.19 | 31.47 | 1,728,669 | -0.23(-0.73%) |
Apr 14, 2014 | 31.71 | 31.78 | 31.13 | 31.70 | 1,125,671 | +0.49(+1.57%) |
Apr 11, 2014 | 31.96 | 32.27 | 31.13 | 31.21 | 1,012,411 | -1.07(-3.31%) |
Apr 10, 2014 | 33.33 | 33.37 | 32.02 | 32.28 | 1,160,148 | -1.11(-3.32%) |
Apr 09, 2014 | 32.29 | 33.40 | 32.01 | 33.39 | 1,297,089 | +1.13(+3.50%) |
Apr 08, 2014 | 32.07 | 32.62 | 31.66 | 32.26 | 1,537,751 | +0.20(+0.62%) |
Apr 07, 2014 | 32.97 | 33.36 | 31.78 | 32.06 | 1,773,808 | -1.06(-3.20%) |
Apr 04, 2014 | 34.08 | 34.26 | 32.75 | 33.12 | 1,209,687 | -0.70(-2.07%) |
Apr 03, 2014 | 34.22 | 34.48 | 33.45 | 33.82 | 1,228,266 | -0.50(-1.46%) |
Apr 02, 2014 | 34.07 | 34.78 | 33.98 | 34.32 | 1,200,998 | +0.24(+0.70%) |
Apr 01, 2014 | 33.75 | 34.14 | 33.49 | 34.08 | 1,238,199 | +0.26(+0.77%) |
Mar 31, 2014 | 33.47 | 34.20 | 33.30 | 33.82 | 993,563 | +0.54(+1.62%) |
Mar 28, 2014 | 33.17 | 33.35 | 32.83 | 33.28 | 1,352,284 | +0.19(+0.57%) |
Mar 27, 2014 | 32.81 | 33.57 | 32.72 | 33.09 | 1,495,024 | +0.22(+0.67%) |
Mar 26, 2014 | 34.14 | 34.21 | 32.34 | 32.87 | 2,460,517 | -1.05(-3.10%) |
Mar 25, 2014 | 34.22 | 34.60 | 33.56 | 33.92 | 1,180,443 | -0.17(-0.50%) |
Mar 24, 2014 | 34.60 | 34.93 | 33.61 | 34.09 | 1,875,141 | -0.44(-1.27%) |
Mar 21, 2014 | 35.04 | 35.11 | 34.39 | 34.53 | 1,837,277 | -0.32(-0.92%) |
Mar 20, 2014 | 34.08 | 34.93 | 34.08 | 34.85 | 1,822,416 | +0.56(+1.63%) |
Mar 19, 2014 | 34.28 | 34.70 | 33.75 | 34.29 | 2,100,021 | +0.02(+0.06%) |
Mar 18, 2014 | 33.00 | 34.53 | 32.86 | 34.27 | 2,800,864 | +1.24(+3.75%) |
Mar 17, 2014 | 33.04 | 33.23 | 32.55 | 33.03 | 1,470,430 | +0.22(+0.67%) |
Mar 14, 2014 | 32.12 | 32.98 | 32.08 | 32.81 | 2,000,126 | +0.47(+1.45%) |
Mar 13, 2014 | 33.15 | 34.03 | 32.05 | 32.34 | 5,604,868 | -0.14(-0.43%) |
Mar 12, 2014 | 32.05 | 32.94 | 31.25 | 32.48 | 8,903,431 | +3.23(+11.04%) |
Mar 11, 2014 | 29.35 | 30.07 | 28.98 | 29.25 | 2,250,211 | -0.07(-0.24%) |
Mar 10, 2014 | 29.77 | 29.84 | 28.83 | 29.32 | 2,139,879 | -0.18(-0.61%) |
Mar 07, 2014 | 30.31 | 30.32 | 29.19 | 29.50 | 1,328,404 | -0.56(-1.86%) |
Mar 06, 2014 | 30.55 | 30.70 | 29.96 | 30.06 | 1,037,810 | -0.44(-1.44%) |
Mar 05, 2014 | 30.11 | 30.72 | 29.79 | 30.50 | 1,487,940 | +0.42(+1.40%) |
Mar 04, 2014 | 29.72 | 30.27 | 29.27 | 30.08 | 1,555,441 | +0.82(+2.80%) |
Mar 03, 2014 | 28.57 | 29.80 | 28.40 | 29.26 | 1,706,056 | +0.31(+1.07%) |
Feb 28, 2014 | 29.51 | 29.75 | 28.65 | 28.95 | 1,144,912 | -0.46(-1.56%) |
Feb 27, 2014 | 28.64 | 29.47 | 28.64 | 29.41 | 1,096,669 | +0.82(+2.87%) |
Feb 26, 2014 | 28.57 | 28.77 | 28.30 | 28.59 | 1,581,287 | +0.14(+0.49%) |
Feb 25, 2014 | 28.96 | 28.97 | 28.43 | 28.45 | 1,098,044 | -0.46(-1.59%) |
Feb 24, 2014 | 28.74 | 29.30 | 28.74 | 28.91 | 899,965 | +0.15(+0.52%) |
Feb 21, 2014 | 29.22 | 29.27 | 28.69 | 28.76 | 1,345,122 | -0.33(-1.13%) |
Feb 20, 2014 | 28.51 | 29.38 | 28.24 | 29.09 | 1,401,695 | +0.53(+1.86%) |
Feb 19, 2014 | 28.74 | 29.53 | 28.23 | 28.56 | 1,817,701 | -0.30(-1.04%) |
Feb 18, 2014 | 28.51 | 28.99 | 28.39 | 28.86 | 1,475,664 | +0.56(+1.98%) |
Feb 14, 2014 | 28.34 | 28.30 | 28.30 | 28.30 | 1,004,300 | -0.06(-0.21%) |
Feb 13, 2014 | 28.12 | 28.55 | 28.03 | 28.36 | 1,408,105 | -0.03(-0.11%) |
Feb 12, 2014 | 28.51 | 28.74 | 28.21 | 28.39 | 1,337,512 | -0.01(-0.04%) |
Feb 11, 2014 | 28.50 | 28.50 | 28.01 | 28.40 | 1,182,405 | +0.01(+0.04%) |
Feb 10, 2014 | 28.36 | 28.50 | 28.17 | 28.39 | 759,419 | +0.03(+0.11%) |
Feb 07, 2014 | 28.56 | 28.73 | 27.83 | 28.36 | 1,387,519 | -0.29(-1.01%) |
Feb 06, 2014 | 28.15 | 28.66 | 27.78 | 28.65 | 1,040,955 | +0.60(+2.14%) |
Feb 05, 2014 | 27.93 | 28.36 | 26.95 | 28.05 | 1,618,357 | +0.04(+0.14%) |
Feb 04, 2014 | 27.95 | 28.47 | 27.68 | 28.01 | 2,158,493 | +0.24(+0.86%) |
Feb 03, 2014 | 28.78 | 29.07 | 27.56 | 27.77 | 3,221,654 | -1.24(-4.27%) |
Jan 31, 2014 | 29.20 | 29.84 | 28.98 | 29.01 | 2,619,142 | -0.44(-1.49%) |
Jan 30, 2014 | 28.75 | 29.69 | 28.44 | 29.45 | 2,430,554 | +1.00(+3.51%) |
Jan 29, 2014 | 28.94 | 29.10 | 28.34 | 28.45 | 1,192,133 | -0.93(-3.17%) |
Jan 28, 2014 | 28.55 | 29.72 | 28.09 | 29.38 | 2,678,039 | +1.12(+3.96%) |
Jan 27, 2014 | 28.69 | 28.76 | 27.70 | 28.26 | 1,528,578 | -0.50(-1.74%) |
Jan 24, 2014 | 29.40 | 29.42 | 28.31 | 28.76 | 1,311,882 | -0.70(-2.38%) |
Jan 23, 2014 | 29.85 | 29.85 | 29.14 | 29.46 | 1,494,627 | -0.50(-1.67%) |
Jan 22, 2014 | 30.00 | 30.35 | 29.82 | 29.96 | 1,965,837 | +0.03(+0.10%) |
Jan 21, 2014 | 29.32 | 30.21 | 29.30 | 29.93 | 2,761,740 | +0.95(+3.28%) |
Jan 17, 2014 | 29.15 | 28.98 | 28.98 | 28.98 | 1,702,400 | -0.28(-0.96%) |
Jan 16, 2014 | 29.03 | 29.36 | 28.81 | 29.26 | 1,210,014 | +0.22(+0.76%) |
Jan 15, 2014 | 28.82 | 29.45 | 28.83 | 29.04 | 2,666,692 | +0.22(+0.76%) |
Jan 14, 2014 | 29.65 | 29.83 | 28.28 | 28.82 | 4,519,388 | +1.41(+5.14%) |
Jan 13, 2014 | 27.61 | 28.10 | 27.18 | 27.41 | 3,304,305 | -0.09(-0.33%) |
Jan 10, 2014 | 26.27 | 27.61 | 26.23 | 27.50 | 3,840,162 | +1.25(+4.76%) |
Jan 09, 2014 | 26.21 | 26.35 | 25.83 | 26.25 | 1,495,560 | +0.17(+0.65%) |
Jan 08, 2014 | 25.66 | 26.43 | 25.45 | 26.08 | 1,616,692 | +0.44(+1.72%) |
Jan 07, 2014 | 25.69 | 25.97 | 25.41 | 25.64 | 702,431 | +0.19(+0.75%) |
Jan 06, 2014 | 25.67 | 25.79 | 25.23 | 25.45 | 1,484,054 | -0.34(-1.32%) |
Jan 03, 2014 | 25.79 | 26.00 | 25.66 | 25.79 | 1,123,496 | +0.00(+0.00%) |
Jan 02, 2014 | 26.65 | 26.72 | 25.55 | 25.79 | 2,038,568 | -1.03(-3.84%) |
Dec 31, 2013 | 25.95 | 26.82 | 26.82 | 26.82 | 2,820,500 | +0.90(+3.47%) |
Dec 30, 2013 | 24.40 | 25.97 | 24.40 | 25.92 | 3,229,124 | +1.36(+5.54%) |
Dec 27, 2013 | 24.50 | 24.70 | 24.50 | 24.56 | 643,179 | +0.05(+0.20%) |
Dec 26, 2013 | 24.50 | 24.78 | 24.37 | 24.51 | 1,188,207 | +0.02(+0.08%) |
Dec 24, 2013 | 24.35 | 24.50 | 24.12 | 24.49 | 414,750 | +0.09(+0.37%) |
Dec 23, 2013 | 24.18 | 24.50 | 24.13 | 24.40 | 1,098,593 | +0.25(+1.04%) |
Dec 20, 2013 | 23.51 | 24.30 | 23.30 | 24.15 | 2,711,023 | +0.85(+3.65%) |
Dec 19, 2013 | 23.06 | 23.54 | 22.97 | 23.30 | 3,051,779 | +0.10(+0.43%) |
Dec 18, 2013 | 23.83 | 23.87 | 22.60 | 23.20 | 9,188,930 | -1.80(-7.20%) |
Dec 17, 2013 | 25.04 | 25.13 | 24.69 | 25.00 | 2,878,281 | +0.02(+0.08%) |
Dec 16, 2013 | 24.59 | 25.20 | 24.56 | 24.98 | 2,224,226 | +0.57(+2.34%) |
Dec 13, 2013 | 24.40 | 24.58 | 24.15 | 24.41 | 894,272 | +0.09(+0.37%) |
Dec 12, 2013 | 24.60 | 24.71 | 24.12 | 24.32 | 1,231,847 | -0.34(-1.38%) |
Dec 11, 2013 | 25.41 | 25.44 | 24.54 | 24.66 | 1,822,238 | -0.70(-2.76%) |
Dec 10, 2013 | 25.08 | 25.52 | 25.08 | 25.36 | 1,449,416 | +0.21(+0.83%) |
Dec 09, 2013 | 25.19 | 25.48 | 25.08 | 25.15 | 1,585,183 | +0.02(+0.08%) |
Dec 06, 2013 | 25.73 | 25.81 | 25.01 | 25.13 | 2,398,620 | -0.43(-1.68%) |
Dec 05, 2013 | 25.69 | 25.87 | 25.47 | 25.56 | 1,854,065 | -0.15(-0.58%) |
Dec 04, 2013 | 24.79 | 25.79 | 24.75 | 25.71 | 1,933,317 | +0.79(+3.17%) |
Dec 03, 2013 | 25.03 | 25.33 | 24.71 | 24.92 | 804,252 | -0.28(-1.11%) |
Dec 02, 2013 | 25.57 | 25.65 | 24.95 | 25.20 | 1,663,985 | -0.41(-1.60%) |
Nov 29, 2013 | 25.88 | 25.97 | 25.51 | 25.61 | 427,440 | -0.20(-0.77%) |
Nov 27, 2013 | 25.50 | 25.87 | 25.42 | 25.81 | 945,419 | +0.24(+0.94%) |
Nov 26, 2013 | 25.49 | 25.72 | 25.06 | 25.57 | 1,176,234 | +0.03(+0.12%) |
Nov 25, 2013 | 25.62 | 25.80 | 25.31 | 25.54 | 1,156,153 | +0.04(+0.16%) |
Nov 22, 2013 | 24.97 | 25.51 | 24.67 | 25.50 | 3,463,252 | +1.20(+4.94%) |
Nov 21, 2013 | 24.09 | 24.52 | 24.09 | 24.30 | 1,024,778 | +0.20(+0.83%) |
Nov 20, 2013 | 24.26 | 24.64 | 23.99 | 24.10 | 820,264 | -0.14(-0.58%) |
Nov 19, 2013 | 24.12 | 24.45 | 24.10 | 24.24 | 1,240,297 | +0.03(+0.12%) |
Nov 18, 2013 | 25.00 | 25.06 | 23.92 | 24.21 | 1,878,879 | -0.79(-3.16%) |
Nov 15, 2013 | 24.94 | 25.12 | 24.71 | 25.00 | 1,317,010 | +0.00(+0.00%) |
Nov 14, 2013 | 25.11 | 25.25 | 24.82 | 25.00 | 2,403,434 | +0.03(+0.12%) |
Nov 12, 2013 | 23.90 | 24.99 | 23.83 | 24.97 | 4,509,732 | +1.02(+4.26%) |
Nov 11, 2013 | 23.43 | 23.98 | 23.13 | 23.95 | 1,344,510 | +0.51(+2.18%) |
Nov 08, 2013 | 22.69 | 23.50 | 22.65 | 23.44 | 1,223,605 | +0.82(+3.63%) |
Nov 07, 2013 | 22.53 | 23.12 | 22.48 | 22.62 | 1,234,203 | +0.21(+0.94%) |
Nov 06, 2013 | 22.56 | 22.66 | 22.24 | 22.41 | 673,947 | -0.08(-0.36%) |
Nov 05, 2013 | 22.61 | 22.82 | 22.25 | 22.49 | 654,077 | -0.27(-1.19%) |
Nov 04, 2013 | 22.64 | 23.09 | 22.60 | 22.76 | 765,015 | +0.12(+0.53%) |
Nov 01, 2013 | 22.74 | 22.85 | 22.39 | 22.64 | 1,263,321 | -0.02(-0.09%) |
Oct 31, 2013 | 22.89 | 22.91 | 22.34 | 22.66 | 940,080 | -0.31(-1.35%) |
Oct 30, 2013 | 23.11 | 23.43 | 22.92 | 22.97 | 769,401 | -0.14(-0.61%) |
Oct 29, 2013 | 22.81 | 23.23 | 22.71 | 23.11 | 896,212 | +0.42(+1.85%) |
Oct 28, 2013 | 22.57 | 22.76 | 22.48 | 22.69 | 617,183 | +0.06(+0.27%) |
Oct 25, 2013 | 22.68 | 22.79 | 22.50 | 22.63 | 1,077,111 | -0.10(-0.44%) |
Oct 24, 2013 | 22.64 | 22.84 | 22.55 | 22.73 | 665,258 | +0.10(+0.44%) |
Oct 23, 2013 | 22.99 | 23.03 | 22.59 | 22.63 | 835,187 | -0.53(-2.29%) |
Oct 22, 2013 | 23.29 | 23.42 | 22.84 | 23.16 | 1,076,563 | -0.05(-0.22%) |
Oct 21, 2013 | 22.98 | 23.24 | 22.87 | 23.21 | 1,045,261 | +0.31(+1.35%) |
Oct 18, 2013 | 22.37 | 22.90 | 22.31 | 22.90 | 993,406 | +0.58(+2.60%) |
Oct 17, 2013 | 22.26 | 22.39 | 22.09 | 22.32 | 817,006 | -0.01(-0.04%) |
Oct 16, 2013 | 22.25 | 22.58 | 22.18 | 22.33 | 992,250 | +0.23(+1.04%) |
Oct 15, 2013 | 22.05 | 22.52 | 22.00 | 22.10 | 931,930 | +0.00(+0.00%) |
Oct 14, 2013 | 21.72 | 22.20 | 21.57 | 22.10 | 1,211,799 | +0.11(+0.50%) |
Oct 11, 2013 | 22.09 | 22.36 | 21.92 | 21.99 | 1,321,354 | -0.28(-1.26%) |
Oct 10, 2013 | 21.98 | 22.30 | 21.84 | 22.27 | 1,138,946 | +0.57(+2.63%) |
Oct 09, 2013 | 22.27 | 22.47 | 21.44 | 21.70 | 1,895,963 | -0.56(-2.52%) |
Oct 08, 2013 | 23.05 | 23.30 | 22.00 | 22.26 | 2,183,753 | -0.81(-3.51%) |
Oct 07, 2013 | 23.40 | 23.44 | 23.07 | 23.07 | 1,271,810 | -0.64(-2.70%) |
Oct 04, 2013 | 23.43 | 23.92 | 23.43 | 23.71 | 1,316,049 | +0.27(+1.15%) |
Oct 03, 2013 | 23.82 | 23.85 | 23.17 | 23.44 | 1,648,554 | -0.38(-1.60%) |
Oct 02, 2013 | 22.92 | 24.00 | 22.85 | 23.82 | 3,477,934 | +0.82(+3.57%) |
Oct 01, 2013 | 22.87 | 23.11 | 22.80 | 23.00 | 2,332,392 | -0.13(-0.56%) |
Sep 27, 2013 | 23.05 | 23.42 | 22.90 | 23.13 | 1,133,739 | +0.00(+0.00%) |
Sep 26, 2013 | 23.03 | 23.29 | 22.95 | 23.13 | 1,019,307 | +0.04(+0.17%) |
Sep 25, 2013 | 22.83 | 23.18 | 22.80 | 23.09 | 2,431,405 | +0.31(+1.36%) |
Sep 24, 2013 | 23.44 | 23.50 | 22.68 | 22.78 | 2,234,749 | -0.21(-0.91%) |
Sep 23, 2013 | 23.51 | 23.80 | 22.91 | 22.99 | 2,132,100 | -0.60(-2.54%) |
Sep 20, 2013 | 23.59 | 23.89 | 23.49 | 23.59 | 2,922,867 | +0.08(+0.34%) |
Sep 19, 2013 | 23.34 | 23.80 | 23.33 | 23.51 | 2,059,031 | +0.24(+1.03%) |
Sep 18, 2013 | 22.77 | 23.32 | 22.51 | 23.27 | 1,787,113 | +0.43(+1.88%) |
Sep 17, 2013 | 22.39 | 23.00 | 22.39 | 22.84 | 1,227,256 | +0.42(+1.87%) |
Sep 16, 2013 | 22.87 | 22.65 | 22.34 | 22.42 | 1,333,907 | -0.17(-0.75%) |
Sep 13, 2013 | 22.50 | 22.65 | 22.21 | 22.59 | 2,207,057 | +0.13(+0.58%) |
Sep 12, 2013 | 23.32 | 23.36 | 22.34 | 22.46 | 2,603,504 | -0.80(-3.44%) |
Sep 11, 2013 | 23.24 | 23.40 | 22.98 | 23.26 | 1,046,350 | -0.01(-0.04%) |
Sep 10, 2013 | 23.60 | 23.60 | 23.01 | 23.27 | 2,025,145 | -0.14(-0.60%) |
Sep 09, 2013 | 22.87 | 23.50 | 22.60 | 23.41 | 3,020,501 | +0.60(+2.63%) |
Sep 06, 2013 | 22.38 | 23.20 | 22.38 | 22.81 | 8,800,431 | +2.09(+10.09%) |
Sep 05, 2013 | 20.33 | 20.88 | 20.20 | 20.72 | 4,244,718 | +0.44(+2.17%) |
Sep 04, 2013 | 19.81 | 20.33 | 19.71 | 20.28 | 2,555,213 | +0.54(+2.74%) |
Sep 03, 2013 | 20.05 | 20.22 | 19.50 | 19.74 | 2,179,069 | -0.08(-0.40%) |
Aug 30, 2013 | 19.99 | 20.05 | 19.70 | 19.82 | 1,327,859 | -0.05(-0.25%) |
Aug 29, 2013 | 19.63 | 20.18 | 19.60 | 19.87 | 1,192,612 | +0.14(+0.71%) |
Aug 28, 2013 | 19.31 | 19.89 | 19.28 | 19.73 | 1,410,726 | +0.44(+2.28%) |
Aug 27, 2013 | 20.24 | 20.26 | 19.26 | 19.29 | 2,081,115 | -1.24(-6.04%) |
Aug 26, 2013 | 20.45 | 20.62 | 20.24 | 20.53 | 2,063,815 | +0.14(+0.69%) |
Aug 23, 2013 | 19.78 | 20.46 | 19.78 | 20.39 | 1,372,378 | +0.68(+3.45%) |
Aug 22, 2013 | 19.17 | 19.81 | 19.16 | 19.71 | 1,096,087 | +0.54(+2.82%) |
Aug 21, 2013 | 19.03 | 19.53 | 19.01 | 19.17 | 1,853,060 | +0.00(+0.00%) |
Aug 20, 2013 | 18.87 | 19.28 | 18.69 | 19.17 | 3,130,790 | +0.28(+1.48%) |
Aug 19, 2013 | 19.51 | 19.59 | 18.89 | 18.89 | 1,937,693 | -0.73(-3.72%) |
Aug 16, 2013 | 19.74 | 20.02 | 19.51 | 19.62 | 1,555,255 | -0.22(-1.11%) |
Aug 15, 2013 | 20.05 | 20.21 | 19.70 | 19.84 | 2,059,517 | -0.55(-2.70%) |
Aug 14, 2013 | 19.83 | 20.60 | 19.75 | 20.39 | 1,923,617 | +0.53(+2.67%) |
Aug 13, 2013 | 19.61 | 19.95 | 19.51 | 19.86 | 1,263,453 | +0.22(+1.12%) |
Aug 12, 2013 | 19.49 | 19.79 | 19.40 | 19.64 | 1,388,004 | +0.02(+0.10%) |
Aug 09, 2013 | 19.18 | 19.79 | 19.07 | 19.62 | 1,440,358 | +0.35(+1.82%) |
Aug 08, 2013 | 19.08 | 19.56 | 19.00 | 19.27 | 2,066,697 | +0.17(+0.89%) |
Aug 07, 2013 | 18.96 | 19.24 | 18.80 | 19.10 | 1,811,131 | +0.06(+0.32%) |
Aug 06, 2013 | 19.16 | 19.28 | 18.99 | 19.04 | 1,493,900 | -0.24(-1.24%) |
Aug 05, 2013 | 19.19 | 19.45 | 19.03 | 19.28 | 1,284,096 | +0.01(+0.05%) |
Aug 02, 2013 | 19.20 | 19.57 | 19.00 | 19.27 | 1,308,605 | -0.02(-0.10%) |
Aug 01, 2013 | 19.10 | 19.54 | 19.03 | 19.29 | 2,128,373 | +0.22(+1.15%) |
Jul 31, 2013 | 18.62 | 19.41 | 18.62 | 19.07 | 2,556,854 | +0.57(+3.08%) |
Jul 30, 2013 | 18.35 | 18.75 | 18.23 | 18.50 | 1,184,143 | +0.25(+1.37%) |
Jul 29, 2013 | 17.77 | 18.37 | 17.74 | 18.25 | 1,310,622 | +0.42(+2.36%) |
Jul 26, 2013 | 17.78 | 17.98 | 17.62 | 17.83 | 1,527,522 | -0.11(-0.61%) |
Jul 25, 2013 | 18.03 | 18.16 | 17.66 | 17.94 | 1,600,538 | -0.06(-0.33%) |
Jul 24, 2013 | 18.39 | 18.50 | 17.89 | 18.00 | 1,461,861 | -0.30(-1.64%) |
Jul 23, 2013 | 18.62 | 18.67 | 18.29 | 18.30 | 1,078,577 | -0.20(-1.08%) |
Jul 22, 2013 | 18.11 | 18.59 | 18.03 | 18.50 | 1,371,520 | +0.37(+2.04%) |
Jul 19, 2013 | 18.60 | 18.99 | 18.10 | 18.13 | 2,461,051 | -0.48(-2.58%) |
Jul 18, 2013 | 18.84 | 19.11 | 18.59 | 18.61 | 1,504,849 | -0.17(-0.91%) |
Jul 17, 2013 | 18.42 | 18.85 | 18.26 | 18.78 | 1,582,485 | +0.42(+2.29%) |
Jul 16, 2013 | 18.39 | 18.45 | 18.11 | 18.36 | 1,311,504 | -0.03(-0.16%) |
Jul 15, 2013 | 17.90 | 18.42 | 17.90 | 18.39 | 3,641,181 | +0.63(+3.55%) |
Jul 12, 2013 | 17.51 | 17.82 | 17.51 | 17.76 | 3,322,276 | +0.13(+0.74%) |
Jul 11, 2013 | 18.04 | 18.15 | 17.34 | 17.63 | 2,952,233 | -0.27(-1.51%) |
Jul 10, 2013 | 17.56 | 17.98 | 17.53 | 17.90 | 2,030,675 | +0.35(+1.99%) |
Jul 09, 2013 | 17.25 | 18.36 | 17.14 | 17.55 | 5,233,010 | +0.35(+2.03%) |
Jul 08, 2013 | 16.77 | 17.23 | 16.53 | 17.20 | 2,097,765 | +0.29(+1.71%) |
Jul 05, 2013 | 16.93 | 16.95 | 16.63 | 16.91 | 1,279,947 | +0.16(+0.96%) |
Jul 03, 2013 | 16.75 | 16.96 | 16.61 | 16.75 | 732,049 | -0.04(-0.24%) |
Jul 02, 2013 | 16.82 | 17.07 | 16.51 | 16.79 | 1,693,585 | -0.01(-0.06%) |
Jul 01, 2013 | 16.82 | 17.08 | 16.74 | 16.80 | 1,619,306 | -0.01(-0.06%) |
Jun 28, 2013 | 16.80 | 16.97 | 16.51 | 16.81 | 2,289,055 | -0.05(-0.30%) |
Jun 27, 2013 | 16.56 | 17.07 | 16.54 | 16.86 | 1,588,972 | +0.33(+2.00%) |
Jun 26, 2013 | 16.50 | 16.82 | 16.42 | 16.53 | 1,911,774 | +0.22(+1.35%) |
Jun 25, 2013 | 16.13 | 16.88 | 16.08 | 16.31 | 6,551,390 | +0.30(+1.87%) |
Jun 24, 2013 | 16.39 | 16.39 | 15.88 | 16.01 | 2,541,393 | -0.50(-3.03%) |
Jun 21, 2013 | 16.31 | 16.51 | 16.17 | 16.51 | 3,594,396 | +0.21(+1.29%) |
Jun 20, 2013 | 16.23 | 16.46 | 16.01 | 16.30 | 4,048,780 | -0.18(-1.09%) |
Jun 19, 2013 | 16.04 | 16.85 | 16.04 | 16.48 | 4,531,905 | +0.31(+1.92%) |
Jun 18, 2013 | 16.03 | 16.53 | 15.98 | 16.17 | 4,545,941 | +0.42(+2.67%) |
Jun 17, 2013 | 15.85 | 16.04 | 15.56 | 15.75 | 3,675,235 | -0.04(-0.25%) |
Jun 14, 2013 | 16.32 | 16.34 | 15.34 | 15.79 | 5,063,562 | -0.61(-3.72%) |
Jun 13, 2013 | 16.09 | 16.46 | 16.06 | 16.40 | 3,208,359 | +0.23(+1.42%) |
Jun 12, 2013 | 16.88 | 16.98 | 15.92 | 16.17 | 6,104,452 | -0.62(-3.69%) |
Jun 11, 2013 | 16.98 | 17.10 | 16.65 | 16.79 | 3,287,946 | -0.37(-2.16%) |
Jun 10, 2013 | 17.19 | 17.45 | 17.03 | 17.16 | 4,165,167 | +0.07(+0.41%) |
Jun 07, 2013 | 17.38 | 17.46 | 16.91 | 17.09 | 7,863,052 | -0.28(-1.61%) |
Jun 06, 2013 | 18.04 | 18.83 | 17.08 | 17.37 | 25,160,968 | -4.58(-20.87%) |
Jun 05, 2013 | 22.91 | 22.99 | 21.76 | 21.95 | 7,236,206 | -1.14(-4.94%) |
Jun 04, 2013 | 23.42 | 23.62 | 22.88 | 23.09 | 2,709,614 | -0.27(-1.16%) |