Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 31.74 | 31.74 | 31.11 | 31.36 | 1,878,289 | -0.19(-0.60%) |
Mar 28, 2014 | 31.03 | 31.75 | 31.02 | 31.55 | 2,113,761 | +0.57(+1.84%) |
Mar 27, 2014 | 30.52 | 31.45 | 30.43 | 30.98 | 2,798,380 | +0.55(+1.81%) |
Mar 26, 2014 | 31.05 | 31.10 | 30.32 | 30.43 | 2,622,572 | -0.46(-1.49%) |
Mar 25, 2014 | 30.29 | 31.31 | 30.29 | 30.89 | 4,280,152 | +0.88(+2.93%) |
Mar 24, 2014 | 30.11 | 30.26 | 29.53 | 30.01 | 3,164,232 | -0.07(-0.23%) |
Mar 21, 2014 | 28.61 | 30.24 | 28.52 | 30.08 | 6,463,022 | +1.70(+5.99%) |
Mar 20, 2014 | 28.27 | 28.58 | 27.98 | 28.38 | 1,918,039 | +0.00(+0.00%) |
Mar 19, 2014 | 28.67 | 28.89 | 28.34 | 28.38 | 2,456,015 | -0.24(-0.84%) |
Mar 18, 2014 | 27.99 | 28.67 | 27.86 | 28.62 | 2,465,589 | +0.69(+2.47%) |
Mar 17, 2014 | 27.75 | 27.98 | 27.62 | 27.93 | 2,114,300 | +0.28(+1.01%) |
Mar 14, 2014 | 27.53 | 27.79 | 27.41 | 27.65 | 2,239,581 | +0.12(+0.44%) |
Mar 13, 2014 | 28.26 | 28.36 | 27.36 | 27.53 | 2,926,573 | -0.60(-2.13%) |
Mar 12, 2014 | 27.85 | 28.37 | 27.62 | 28.13 | 2,197,149 | +0.03(+0.11%) |
Mar 11, 2014 | 28.60 | 28.88 | 27.83 | 28.10 | 2,215,105 | -0.52(-1.82%) |
Mar 10, 2014 | 28.61 | 28.68 | 27.92 | 28.62 | 2,085,168 | -0.13(-0.45%) |
Mar 07, 2014 | 28.91 | 28.93 | 28.46 | 28.75 | 2,156,805 | +0.02(+0.07%) |
Mar 06, 2014 | 28.64 | 29.00 | 28.47 | 28.73 | 2,756,177 | +0.06(+0.21%) |
Mar 05, 2014 | 28.94 | 29.20 | 28.50 | 28.67 | 2,415,648 | -0.17(-0.59%) |
Mar 04, 2014 | 28.37 | 29.14 | 28.20 | 28.84 | 3,582,558 | +0.46(+1.62%) |
Mar 03, 2014 | 27.78 | 29.19 | 27.78 | 28.38 | 4,250,069 | +0.19(+0.67%) |
Feb 28, 2014 | 27.41 | 28.21 | 27.41 | 28.19 | 4,858,678 | +0.84(+3.07%) |
Feb 27, 2014 | 27.50 | 27.74 | 26.81 | 27.35 | 4,532,906 | -0.19(-0.69%) |
Feb 26, 2014 | 26.07 | 28.35 | 26.07 | 27.54 | 10,616,311 | +1.88(+7.33%) |
Feb 25, 2014 | 25.27 | 25.74 | 24.70 | 25.66 | 4,082,029 | +0.34(+1.34%) |
Feb 24, 2014 | 24.90 | 26.16 | 24.70 | 25.32 | 5,870,341 | +0.62(+2.51%) |
Feb 21, 2014 | 25.23 | 25.36 | 24.65 | 24.70 | 4,398,822 | -0.52(-2.06%) |
Feb 20, 2014 | 25.71 | 25.74 | 24.97 | 25.22 | 3,685,882 | -0.50(-1.94%) |
Feb 19, 2014 | 26.24 | 26.79 | 25.66 | 25.72 | 3,484,591 | -0.61(-2.32%) |
Feb 18, 2014 | 25.88 | 26.41 | 25.68 | 26.33 | 3,518,647 | +1.16(+4.61%) |
Feb 14, 2014 | 24.88 | 25.17 | 25.17 | 25.17 | 2,706,500 | +0.39(+1.57%) |
Feb 13, 2014 | 24.12 | 24.78 | 24.01 | 24.78 | 3,068,039 | +0.53(+2.19%) |
Feb 12, 2014 | 24.32 | 24.61 | 24.12 | 24.25 | 2,269,717 | +0.04(+0.17%) |
Feb 11, 2014 | 24.15 | 24.50 | 24.10 | 24.21 | 1,932,205 | +0.11(+0.46%) |
Feb 10, 2014 | 24.11 | 24.28 | 23.75 | 24.10 | 1,847,133 | -0.02(-0.08%) |
Feb 07, 2014 | 24.19 | 24.33 | 23.70 | 24.12 | 2,479,157 | +0.09(+0.37%) |
Feb 06, 2014 | 23.72 | 24.08 | 23.61 | 24.03 | 2,745,876 | +0.34(+1.44%) |
Feb 05, 2014 | 23.97 | 23.97 | 23.57 | 23.69 | 1,704,689 | -0.27(-1.13%) |
Feb 04, 2014 | 23.97 | 24.25 | 23.73 | 23.96 | 2,773,192 | +0.18(+0.76%) |
Feb 03, 2014 | 24.75 | 24.96 | 23.68 | 23.78 | 2,710,357 | -0.99(-4.00%) |
Jan 31, 2014 | 25.07 | 25.17 | 24.54 | 24.77 | 2,119,877 | -0.12(-0.48%) |
Jan 30, 2014 | 24.35 | 25.06 | 24.25 | 24.89 | 2,700,898 | +0.64(+2.64%) |
Jan 29, 2014 | 24.42 | 24.61 | 24.13 | 24.25 | 2,345,335 | -0.37(-1.50%) |
Jan 28, 2014 | 24.31 | 24.93 | 24.14 | 24.62 | 1,757,965 | +0.34(+1.40%) |
Jan 27, 2014 | 24.60 | 24.65 | 23.96 | 24.28 | 1,743,763 | -0.43(-1.74%) |
Jan 24, 2014 | 25.18 | 25.20 | 24.23 | 24.71 | 3,370,342 | -0.63(-2.49%) |
Jan 23, 2014 | 25.89 | 25.99 | 25.18 | 25.34 | 2,205,687 | -0.58(-2.24%) |
Jan 22, 2014 | 25.76 | 26.17 | 25.75 | 25.92 | 2,191,379 | +0.38(+1.49%) |
Jan 21, 2014 | 25.38 | 25.65 | 25.26 | 25.54 | 2,571,607 | +0.45(+1.79%) |
Jan 17, 2014 | 25.32 | 25.09 | 25.09 | 25.09 | 2,384,900 | -0.15(-0.59%) |
Jan 16, 2014 | 25.26 | 25.43 | 25.02 | 25.24 | 1,680,927 | -0.04(-0.16%) |
Jan 15, 2014 | 25.00 | 25.47 | 25.07 | 25.28 | 2,975,821 | +0.28(+1.12%) |
Jan 14, 2014 | 25.18 | 25.36 | 24.43 | 25.00 | 3,563,856 | -0.08(-0.32%) |
Jan 13, 2014 | 25.44 | 25.75 | 24.84 | 25.08 | 3,486,205 | -0.61(-2.37%) |
Jan 10, 2014 | 24.77 | 26.07 | 24.55 | 25.69 | 4,373,922 | +0.92(+3.71%) |
Jan 09, 2014 | 24.34 | 24.90 | 24.33 | 24.77 | 3,271,688 | +0.52(+2.14%) |
Jan 08, 2014 | 24.61 | 25.00 | 23.98 | 24.25 | 2,989,349 | -0.40(-1.62%) |
Jan 07, 2014 | 24.00 | 24.77 | 23.83 | 24.65 | 2,801,554 | +0.85(+3.57%) |
Jan 06, 2014 | 24.40 | 24.41 | 23.73 | 23.80 | 2,467,066 | -0.59(-2.42%) |
Jan 03, 2014 | 24.37 | 24.70 | 24.20 | 24.39 | 1,663,029 | +0.02(+0.08%) |
Jan 02, 2014 | 24.60 | 24.70 | 24.12 | 24.37 | 2,507,477 | -0.26(-1.06%) |
Dec 31, 2013 | 23.94 | 24.63 | 24.63 | 24.63 | 2,973,100 | +0.60(+2.50%) |
Dec 30, 2013 | 24.55 | 24.84 | 23.99 | 24.03 | 1,363,424 | -0.51(-2.08%) |
Dec 27, 2013 | 24.10 | 24.76 | 24.08 | 24.54 | 1,576,900 | +0.47(+1.95%) |
Dec 26, 2013 | 24.12 | 24.26 | 23.92 | 24.07 | 975,399 | -0.06(-0.25%) |
Dec 24, 2013 | 23.93 | 24.20 | 23.90 | 24.13 | 511,064 | +0.01(+0.04%) |
Dec 23, 2013 | 24.11 | 24.30 | 24.02 | 24.12 | 1,894,127 | +0.14(+0.58%) |
Dec 20, 2013 | 23.98 | 24.25 | 23.83 | 23.98 | 2,955,353 | +0.13(+0.55%) |
Dec 19, 2013 | 23.12 | 24.07 | 23.12 | 23.85 | 3,669,437 | +0.57(+2.45%) |
Dec 18, 2013 | 23.31 | 23.41 | 22.79 | 23.28 | 2,536,241 | +0.13(+0.56%) |
Dec 17, 2013 | 23.06 | 23.18 | 22.82 | 23.15 | 2,409,718 | +0.14(+0.61%) |
Dec 16, 2013 | 23.43 | 23.55 | 22.95 | 23.01 | 3,301,733 | -0.35(-1.50%) |
Dec 13, 2013 | 23.40 | 23.58 | 22.86 | 23.36 | 2,807,420 | -0.16(-0.68%) |
Dec 12, 2013 | 23.73 | 23.89 | 23.34 | 23.52 | 3,270,027 | -0.33(-1.38%) |
Dec 11, 2013 | 23.75 | 24.77 | 23.75 | 23.85 | 5,802,352 | +0.14(+0.59%) |
Dec 10, 2013 | 24.33 | 24.58 | 23.67 | 23.71 | 5,181,926 | -0.62(-2.55%) |
Dec 09, 2013 | 26.49 | 26.59 | 23.85 | 24.33 | 12,660,396 | -2.10(-7.95%) |
Dec 06, 2013 | 28.01 | 28.04 | 26.34 | 26.43 | 4,382,611 | -1.23(-4.45%) |
Dec 05, 2013 | 28.23 | 28.35 | 27.54 | 27.66 | 2,820,596 | -0.73(-2.57%) |
Dec 04, 2013 | 28.29 | 28.59 | 28.02 | 28.39 | 1,771,164 | +0.07(+0.25%) |
Dec 03, 2013 | 28.28 | 28.90 | 28.12 | 28.32 | 1,886,108 | +0.02(+0.07%) |
Dec 02, 2013 | 28.15 | 28.55 | 27.86 | 28.30 | 2,710,127 | +0.20(+0.71%) |
Nov 29, 2013 | 28.09 | 28.57 | 27.86 | 28.10 | 927,356 | -0.16(-0.57%) |
Nov 27, 2013 | 29.29 | 29.29 | 27.77 | 28.26 | 3,429,300 | -1.22(-4.14%) |
Nov 26, 2013 | 29.08 | 29.71 | 28.78 | 29.48 | 1,927,631 | +0.50(+1.73%) |
Nov 25, 2013 | 29.91 | 29.91 | 28.80 | 28.98 | 2,590,869 | -1.05(-3.50%) |
Nov 22, 2013 | 30.00 | 30.06 | 29.69 | 30.03 | 1,438,078 | +0.24(+0.81%) |
Nov 21, 2013 | 29.55 | 29.97 | 29.42 | 29.79 | 2,013,973 | +0.45(+1.53%) |
Nov 20, 2013 | 29.41 | 29.95 | 29.25 | 29.34 | 1,577,652 | +0.11(+0.38%) |
Nov 19, 2013 | 29.24 | 29.67 | 28.85 | 29.23 | 1,894,878 | +0.05(+0.17%) |
Nov 18, 2013 | 29.86 | 30.13 | 29.08 | 29.18 | 2,648,564 | -0.49(-1.65%) |
Nov 15, 2013 | 29.66 | 29.91 | 29.45 | 29.67 | 2,136,642 | +0.12(+0.41%) |
Nov 14, 2013 | 29.61 | 29.77 | 29.38 | 29.55 | 1,702,011 | -0.06(-0.20%) |
Nov 13, 2013 | 29.28 | 29.76 | 29.28 | 29.61 | 2,165,216 | +0.02(+0.07%) |
Nov 12, 2013 | 29.76 | 29.98 | 29.50 | 29.59 | 2,158,944 | -0.18(-0.60%) |
Nov 11, 2013 | 29.59 | 30.31 | 29.51 | 29.77 | 2,317,539 | +0.31(+1.05%) |
Nov 08, 2013 | 29.12 | 29.77 | 29.07 | 29.46 | 2,614,691 | +0.43(+1.48%) |
Nov 07, 2013 | 30.25 | 30.42 | 28.75 | 29.03 | 4,252,401 | -1.06(-3.52%) |
Nov 06, 2013 | 31.01 | 31.17 | 30.03 | 30.09 | 3,138,902 | -0.71(-2.31%) |
Nov 05, 2013 | 31.51 | 31.75 | 30.66 | 30.80 | 4,654,021 | -0.22(-0.71%) |
Nov 04, 2013 | 30.39 | 31.34 | 30.13 | 31.02 | 3,481,026 | +0.57(+1.87%) |
Nov 01, 2013 | 30.49 | 30.53 | 29.70 | 30.45 | 3,257,644 | +0.00(+0.00%) |
Oct 31, 2013 | 30.63 | 30.95 | 30.03 | 30.45 | 2,281,227 | -0.11(-0.36%) |
Oct 30, 2013 | 31.49 | 31.67 | 30.05 | 30.56 | 2,807,329 | -0.85(-2.71%) |
Oct 29, 2013 | 31.32 | 31.59 | 31.18 | 31.41 | 1,149,796 | +0.09(+0.29%) |
Oct 28, 2013 | 31.20 | 31.45 | 30.97 | 31.32 | 1,204,730 | +0.06(+0.19%) |
Oct 25, 2013 | 31.29 | 31.39 | 30.86 | 31.26 | 1,741,412 | -0.03(-0.10%) |
Oct 24, 2013 | 30.55 | 31.44 | 30.00 | 31.29 | 3,165,770 | +0.55(+1.79%) |
Oct 23, 2013 | 31.36 | 31.36 | 30.42 | 30.74 | 3,129,698 | -0.94(-2.97%) |
Oct 22, 2013 | 31.47 | 32.55 | 30.88 | 31.68 | 6,697,810 | +0.82(+2.66%) |
Oct 21, 2013 | 30.47 | 31.20 | 30.42 | 30.86 | 3,175,926 | +0.52(+1.71%) |
Oct 18, 2013 | 30.18 | 30.44 | 29.83 | 30.34 | 1,853,756 | +0.38(+1.27%) |
Oct 17, 2013 | 29.68 | 30.01 | 29.55 | 29.96 | 1,652,235 | +0.18(+0.60%) |
Oct 16, 2013 | 29.49 | 30.15 | 29.46 | 29.78 | 3,415,225 | +0.58(+1.99%) |
Oct 15, 2013 | 29.23 | 29.79 | 28.99 | 29.20 | 2,892,439 | -0.20(-0.68%) |
Oct 14, 2013 | 29.00 | 29.49 | 28.68 | 29.40 | 1,755,592 | +0.23(+0.79%) |
Oct 11, 2013 | 28.40 | 29.59 | 28.32 | 29.17 | 2,406,740 | +0.69(+2.42%) |
Oct 10, 2013 | 28.45 | 28.70 | 28.31 | 28.48 | 2,048,661 | +0.32(+1.14%) |
Oct 09, 2013 | 28.31 | 28.38 | 27.70 | 28.16 | 1,733,839 | -0.13(-0.46%) |
Oct 08, 2013 | 28.52 | 28.80 | 28.08 | 28.29 | 2,717,226 | -0.25(-0.88%) |
Oct 07, 2013 | 28.20 | 28.97 | 28.01 | 28.54 | 2,995,791 | -0.16(-0.56%) |
Oct 04, 2013 | 28.17 | 28.86 | 27.85 | 28.70 | 2,368,708 | +0.68(+2.43%) |
Oct 03, 2013 | 27.86 | 28.22 | 27.57 | 28.02 | 1,770,608 | +0.14(+0.50%) |
Oct 02, 2013 | 27.69 | 28.24 | 27.34 | 27.88 | 1,996,247 | -0.02(-0.07%) |
Oct 01, 2013 | 27.36 | 28.15 | 27.30 | 27.90 | 3,369,632 | +0.53(+1.94%) |
Sep 30, 2013 | 27.01 | 27.54 | 26.95 | 27.37 | 2,528,211 | -0.01(-0.04%) |
Sep 27, 2013 | 27.44 | 27.65 | 27.28 | 27.38 | 1,494,549 | -0.22(-0.80%) |
Sep 26, 2013 | 28.12 | 28.26 | 27.49 | 27.60 | 2,869,807 | -0.42(-1.50%) |
Sep 25, 2013 | 27.80 | 28.41 | 27.77 | 28.02 | 3,918,470 | +0.28(+1.01%) |
Sep 24, 2013 | 27.04 | 28.14 | 26.71 | 27.74 | 4,854,543 | +0.69(+2.55%) |
Sep 23, 2013 | 26.75 | 27.07 | 26.32 | 27.05 | 3,306,620 | +0.22(+0.82%) |
Sep 20, 2013 | 26.51 | 27.21 | 26.51 | 26.83 | 4,298,274 | +0.34(+1.28%) |
Sep 19, 2013 | 26.78 | 26.91 | 26.22 | 26.49 | 2,451,043 | -0.18(-0.67%) |
Sep 18, 2013 | 26.17 | 26.84 | 25.90 | 26.67 | 1,894,306 | +0.62(+2.38%) |
Sep 17, 2013 | 25.84 | 26.40 | 25.73 | 26.05 | 1,887,823 | +0.26(+1.01%) |
Sep 16, 2013 | 25.69 | 26.11 | 25.47 | 25.79 | 1,765,534 | +0.19(+0.74%) |
Sep 13, 2013 | 25.76 | 25.84 | 25.23 | 25.60 | 2,143,899 | -0.16(-0.62%) |
Sep 12, 2013 | 26.10 | 26.27 | 25.52 | 25.76 | 3,876,505 | -0.31(-1.19%) |
Sep 11, 2013 | 24.40 | 26.10 | 24.09 | 26.07 | 9,224,582 | +1.82(+7.51%) |
Sep 10, 2013 | 24.33 | 24.36 | 23.94 | 24.25 | 4,231,661 | +0.03(+0.12%) |
Sep 09, 2013 | 23.92 | 24.42 | 23.92 | 24.22 | 3,090,159 | +0.36(+1.51%) |
Sep 06, 2013 | 24.00 | 24.11 | 23.82 | 23.86 | 2,528,463 | +0.01(+0.04%) |
Sep 05, 2013 | 23.76 | 24.20 | 23.73 | 23.85 | 2,462,224 | +0.15(+0.63%) |
Sep 04, 2013 | 23.69 | 23.90 | 23.62 | 23.70 | 1,754,848 | -0.04(-0.17%) |
Sep 03, 2013 | 24.11 | 24.29 | 23.52 | 23.74 | 1,305,444 | -0.08(-0.34%) |
Aug 30, 2013 | 23.76 | 24.30 | 23.73 | 23.82 | 1,706,263 | +0.14(+0.59%) |
Aug 29, 2013 | 23.89 | 23.93 | 23.52 | 23.68 | 991,301 | -0.30(-1.25%) |
Aug 28, 2013 | 23.46 | 24.38 | 23.46 | 23.98 | 1,259,713 | +0.56(+2.39%) |
Aug 27, 2013 | 23.42 | 23.90 | 23.36 | 23.42 | 1,334,475 | -0.19(-0.80%) |
Aug 26, 2013 | 23.49 | 24.07 | 23.43 | 23.61 | 1,292,512 | +0.09(+0.38%) |
Aug 23, 2013 | 23.41 | 23.68 | 23.18 | 23.52 | 1,364,512 | +0.15(+0.64%) |
Aug 22, 2013 | 22.83 | 23.60 | 22.73 | 23.37 | 1,252,734 | +0.64(+2.82%) |
Aug 21, 2013 | 23.07 | 23.18 | 22.71 | 22.73 | 1,071,674 | -0.38(-1.64%) |
Aug 20, 2013 | 22.94 | 23.41 | 22.82 | 23.11 | 1,128,968 | +0.17(+0.74%) |
Aug 19, 2013 | 23.61 | 23.75 | 22.93 | 22.94 | 1,580,392 | -0.84(-3.53%) |
Aug 16, 2013 | 23.99 | 24.36 | 23.73 | 23.78 | 1,901,433 | -0.11(-0.46%) |
Aug 15, 2013 | 23.32 | 23.99 | 22.97 | 23.89 | 1,977,948 | +0.35(+1.49%) |
Aug 14, 2013 | 24.25 | 24.25 | 23.50 | 23.54 | 1,870,225 | -0.94(-3.84%) |
Aug 13, 2013 | 24.44 | 24.76 | 24.11 | 24.48 | 1,545,640 | +0.01(+0.04%) |
Aug 12, 2013 | 24.45 | 24.73 | 24.29 | 24.47 | 964,156 | -0.18(-0.73%) |
Aug 09, 2013 | 24.53 | 24.82 | 24.46 | 24.65 | 995,777 | +0.09(+0.37%) |
Aug 08, 2013 | 23.97 | 24.70 | 23.85 | 24.56 | 1,882,164 | +0.65(+2.72%) |
Aug 07, 2013 | 24.20 | 24.31 | 23.66 | 23.91 | 1,401,423 | -0.33(-1.36%) |
Aug 06, 2013 | 24.79 | 24.87 | 23.94 | 24.24 | 1,832,178 | -0.55(-2.22%) |
Aug 05, 2013 | 24.55 | 25.09 | 24.33 | 24.79 | 1,993,473 | +0.24(+0.98%) |
Aug 02, 2013 | 24.90 | 25.03 | 24.02 | 24.55 | 1,924,625 | -0.54(-2.15%) |
Aug 01, 2013 | 24.90 | 25.30 | 24.90 | 25.09 | 1,789,782 | +0.49(+1.99%) |
Jul 31, 2013 | 24.64 | 24.89 | 24.52 | 24.60 | 1,591,522 | +0.13(+0.53%) |
Jul 30, 2013 | 24.58 | 24.58 | 24.11 | 24.47 | 1,543,686 | +0.01(+0.04%) |
Jul 29, 2013 | 24.66 | 24.73 | 24.14 | 24.46 | 2,233,450 | -0.32(-1.29%) |
Jul 26, 2013 | 24.80 | 24.91 | 24.40 | 24.78 | 1,836,897 | -0.02(-0.08%) |
Jul 25, 2013 | 25.81 | 25.99 | 24.51 | 24.80 | 6,124,857 | -1.68(-6.34%) |
Jul 24, 2013 | 26.94 | 27.07 | 26.12 | 26.48 | 2,648,108 | -0.41(-1.52%) |
Jul 23, 2013 | 27.20 | 27.27 | 26.70 | 26.89 | 1,786,316 | -0.20(-0.74%) |
Jul 22, 2013 | 27.76 | 27.69 | 27.02 | 27.09 | 1,794,426 | -0.60(-2.17%) |
Jul 19, 2013 | 27.16 | 27.76 | 26.70 | 27.69 | 2,442,339 | +0.62(+2.29%) |
Jul 18, 2013 | 26.78 | 27.38 | 26.66 | 27.07 | 2,518,232 | +0.45(+1.69%) |
Jul 17, 2013 | 26.26 | 26.90 | 26.24 | 26.62 | 2,578,426 | +0.46(+1.76%) |
Jul 16, 2013 | 25.75 | 26.24 | 25.60 | 26.16 | 2,674,181 | +0.45(+1.75%) |
Jul 15, 2013 | 25.69 | 25.85 | 25.53 | 25.71 | 1,164,802 | -0.04(-0.16%) |
Jul 12, 2013 | 25.38 | 25.75 | 25.26 | 25.75 | 1,416,977 | +0.28(+1.10%) |
Jul 11, 2013 | 25.53 | 25.79 | 25.16 | 25.47 | 1,833,991 | +0.27(+1.07%) |
Jul 10, 2013 | 25.00 | 25.39 | 24.91 | 25.20 | 1,795,042 | +0.20(+0.80%) |
Jul 09, 2013 | 25.01 | 25.10 | 24.83 | 25.00 | 1,604,013 | +0.14(+0.56%) |
Jul 08, 2013 | 24.63 | 25.06 | 24.52 | 24.86 | 1,737,337 | +0.35(+1.43%) |
Jul 05, 2013 | 24.03 | 24.52 | 23.56 | 24.51 | 1,053,258 | +0.58(+2.42%) |
Jul 03, 2013 | 24.09 | 24.09 | 23.56 | 23.93 | 1,345,231 | -0.17(-0.71%) |
Jul 02, 2013 | 24.10 | 24.54 | 23.95 | 24.10 | 1,370,034 | -0.06(-0.25%) |
Jul 01, 2013 | 24.08 | 24.42 | 23.86 | 24.16 | 1,322,883 | +0.27(+1.13%) |
Jun 28, 2013 | 23.97 | 24.10 | 23.77 | 23.89 | 1,472,208 | -0.26(-1.08%) |
Jun 27, 2013 | 24.33 | 24.51 | 24.09 | 24.15 | 1,421,133 | +0.02(+0.08%) |
Jun 26, 2013 | 24.21 | 24.43 | 23.94 | 24.13 | 1,545,888 | +0.07(+0.29%) |
Jun 25, 2013 | 23.68 | 24.17 | 23.57 | 24.06 | 2,281,415 | +0.64(+2.73%) |
Jun 24, 2013 | 23.21 | 23.72 | 22.74 | 23.42 | 2,241,558 | -0.14(-0.59%) |
Jun 21, 2013 | 23.40 | 23.61 | 22.98 | 23.56 | 2,671,007 | +0.31(+1.33%) |
Jun 20, 2013 | 24.06 | 24.06 | 23.09 | 23.25 | 2,936,607 | -1.18(-4.83%) |
Jun 19, 2013 | 23.98 | 24.64 | 23.98 | 24.43 | 3,527,221 | +0.49(+2.05%) |
Jun 18, 2013 | 23.22 | 24.05 | 23.13 | 23.94 | 2,779,697 | +0.93(+4.04%) |
Jun 17, 2013 | 22.71 | 23.19 | 22.70 | 23.01 | 1,309,639 | +0.51(+2.27%) |
Jun 14, 2013 | 22.96 | 22.96 | 22.42 | 22.50 | 1,137,992 | -0.33(-1.45%) |
Jun 13, 2013 | 22.31 | 22.86 | 22.15 | 22.83 | 1,458,913 | +0.46(+2.06%) |
Jun 12, 2013 | 23.05 | 23.17 | 22.26 | 22.37 | 1,703,886 | -0.41(-1.80%) |
Jun 11, 2013 | 23.32 | 23.34 | 22.72 | 22.78 | 1,318,477 | -0.83(-3.52%) |
Jun 10, 2013 | 23.57 | 23.69 | 23.31 | 23.61 | 984,162 | +0.07(+0.30%) |
Jun 07, 2013 | 23.09 | 23.68 | 22.99 | 23.54 | 1,374,753 | +0.57(+2.48%) |
Jun 06, 2013 | 23.29 | 23.46 | 22.77 | 22.97 | 1,884,868 | -0.32(-1.37%) |
Jun 05, 2013 | 23.75 | 23.84 | 23.28 | 23.29 | 1,953,441 | -0.46(-1.94%) |
Jun 04, 2013 | 23.81 | 24.00 | 23.37 | 23.75 | 3,355,562 | -0.18(-0.75%) |
Jun 03, 2013 | 23.91 | 24.48 | 23.69 | 23.93 | 2,404,731 | +0.14(+0.59%) |
May 31, 2013 | 24.76 | 24.80 | 23.70 | 23.79 | 8,281,695 | -1.10(-4.42%) |
May 30, 2013 | 24.89 | 25.07 | 24.51 | 24.89 | 1,936,856 | +0.00(+0.00%) |
May 29, 2013 | 24.76 | 25.20 | 24.53 | 24.89 | 2,048,511 | +0.19(+0.77%) |
May 28, 2013 | 24.71 | 25.01 | 24.42 | 24.70 | 2,605,896 | +0.34(+1.40%) |
May 24, 2013 | 24.52 | 24.54 | 23.95 | 24.36 | 1,797,533 | -0.42(-1.69%) |
May 23, 2013 | 24.00 | 24.88 | 23.78 | 24.78 | 2,646,595 | +0.14(+0.57%) |
May 22, 2013 | 24.59 | 25.73 | 24.27 | 24.64 | 5,682,748 | -0.02(-0.08%) |
May 21, 2013 | 24.13 | 24.85 | 24.11 | 24.66 | 2,400,506 | +0.41(+1.69%) |
May 20, 2013 | 23.61 | 24.26 | 23.56 | 24.25 | 2,005,729 | +0.67(+2.84%) |
May 17, 2013 | 23.39 | 23.70 | 23.35 | 23.58 | 1,908,789 | +0.28(+1.20%) |
May 16, 2013 | 23.74 | 23.86 | 23.25 | 23.30 | 1,913,409 | -0.49(-2.06%) |
May 15, 2013 | 23.60 | 23.79 | 23.36 | 23.79 | 2,298,266 | +0.49(+2.10%) |
May 13, 2013 | 23.52 | 23.64 | 23.11 | 23.30 | 2,347,675 | -0.35(-1.48%) |
May 10, 2013 | 22.44 | 23.68 | 22.30 | 23.65 | 2,368,191 | +1.08(+4.79%) |
May 09, 2013 | 22.83 | 22.96 | 22.44 | 22.57 | 2,628,515 | -0.31(-1.35%) |
May 08, 2013 | 23.09 | 23.35 | 22.58 | 22.88 | 2,782,443 | -0.26(-1.12%) |
May 07, 2013 | 22.99 | 23.36 | 22.77 | 23.14 | 1,989,919 | +0.23(+1.00%) |
May 06, 2013 | 22.86 | 23.11 | 22.77 | 22.91 | 1,524,995 | +0.13(+0.57%) |
May 03, 2013 | 22.31 | 22.91 | 22.07 | 22.78 | 2,609,389 | +0.71(+3.22%) |
May 02, 2013 | 21.77 | 22.27 | 21.56 | 22.07 | 2,925,621 | +0.36(+1.66%) |
May 01, 2013 | 21.58 | 21.93 | 21.40 | 21.71 | 3,503,857 | -0.08(-0.37%) |
Apr 30, 2013 | 22.00 | 22.00 | 21.60 | 21.79 | 2,854,373 | -0.22(-1.00%) |
Apr 29, 2013 | 22.56 | 22.59 | 21.96 | 22.01 | 2,517,519 | -0.38(-1.70%) |
Apr 26, 2013 | 22.14 | 22.54 | 21.95 | 22.39 | 4,945,835 | +0.48(+2.19%) |
Apr 25, 2013 | 21.40 | 22.61 | 21.23 | 21.91 | 4,069,622 | +0.60(+2.82%) |
Apr 24, 2013 | 20.54 | 21.85 | 20.52 | 21.31 | 7,814,955 | +1.47(+7.41%) |
Apr 23, 2013 | 20.03 | 20.26 | 19.68 | 19.84 | 3,230,624 | -0.11(-0.55%) |
Apr 22, 2013 | 20.15 | 20.30 | 19.57 | 19.95 | 2,905,203 | -0.09(-0.45%) |
Apr 19, 2013 | 20.90 | 20.95 | 19.79 | 20.04 | 3,422,903 | -0.75(-3.61%) |
Apr 18, 2013 | 20.44 | 20.92 | 20.05 | 20.79 | 3,176,175 | +0.36(+1.76%) |
Apr 17, 2013 | 19.82 | 20.52 | 19.78 | 20.43 | 6,521,792 | +0.34(+1.69%) |
Apr 16, 2013 | 20.40 | 20.65 | 19.87 | 20.09 | 3,431,902 | -0.08(-0.40%) |
Apr 15, 2013 | 21.39 | 21.48 | 20.14 | 20.17 | 3,163,533 | -1.53(-7.05%) |
Apr 12, 2013 | 22.45 | 22.46 | 21.44 | 21.70 | 2,295,117 | -0.93(-4.11%) |
Apr 11, 2013 | 22.66 | 23.00 | 22.39 | 22.63 | 1,725,904 | -0.03(-0.13%) |
Apr 10, 2013 | 22.80 | 22.87 | 22.25 | 22.66 | 1,678,505 | -0.06(-0.26%) |
Apr 09, 2013 | 22.37 | 22.89 | 22.10 | 22.72 | 1,902,203 | +0.35(+1.56%) |
Apr 08, 2013 | 22.19 | 22.55 | 22.04 | 22.37 | 1,814,264 | +0.23(+1.04%) |
Apr 05, 2013 | 21.10 | 22.21 | 21.06 | 22.14 | 3,353,932 | +0.67(+3.12%) |
Apr 04, 2013 | 21.94 | 21.94 | 21.36 | 21.47 | 2,963,427 | -0.52(-2.36%) |
Apr 03, 2013 | 23.30 | 23.30 | 21.98 | 21.99 | 5,395,354 | -0.11(-0.50%) |
Apr 02, 2013 | 22.20 | 22.21 | 21.95 | 22.10 | 2,637,503 | +0.17(+0.78%) |