Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 19.68 | 20.17 | 19.62 | 20.09 | 6,465,170 | +0.11(+0.55%) |
Jan 30, 2014 | 20.06 | 20.13 | 19.85 | 19.98 | 4,835,541 | +0.02(+0.12%) |
Jan 29, 2014 | 20.00 | 20.12 | 19.76 | 19.95 | 6,948,024 | -0.20(-0.97%) |
Jan 28, 2014 | 19.98 | 20.20 | 19.96 | 20.15 | 5,789,759 | +0.17(+0.86%) |
Jan 27, 2014 | 20.39 | 20.50 | 19.95 | 19.98 | 7,210,147 | -0.40(-1.98%) |
Jan 24, 2014 | 20.77 | 20.78 | 20.37 | 20.38 | 5,965,379 | -0.46(-2.23%) |
Jan 23, 2014 | 20.88 | 20.99 | 20.75 | 20.85 | 6,151,906 | -0.12(-0.55%) |
Jan 22, 2014 | 20.99 | 21.03 | 20.82 | 20.96 | 5,536,012 | +0.06(+0.29%) |
Jan 21, 2014 | 20.84 | 20.98 | 20.81 | 20.90 | 3,832,064 | +0.04(+0.21%) |
Jan 17, 2014 | 21.02 | 20.86 | 20.86 | 20.86 | 4,151,438 | -0.15(-0.70%) |
Jan 16, 2014 | 20.91 | 21.05 | 20.82 | 21.01 | 3,415,095 | +0.13(+0.64%) |
Jan 15, 2014 | 20.84 | 21.00 | 20.79 | 20.87 | 4,097,421 | +0.03(+0.15%) |
Jan 14, 2014 | 21.01 | 21.04 | 20.80 | 20.84 | 6,354,263 | -0.16(-0.76%) |
Jan 13, 2014 | 21.27 | 21.34 | 20.93 | 21.00 | 5,277,221 | -0.28(-1.32%) |
Jan 10, 2014 | 21.04 | 21.34 | 20.96 | 21.28 | 5,038,560 | +0.26(+1.22%) |
Jan 09, 2014 | 21.13 | 21.21 | 20.88 | 21.02 | 5,575,971 | -0.21(-0.98%) |
Jan 08, 2014 | 21.09 | 21.38 | 21.00 | 21.23 | 8,261,576 | +0.10(+0.49%) |
Jan 07, 2014 | 20.99 | 21.26 | 20.98 | 21.13 | 5,318,497 | +0.14(+0.67%) |
Jan 06, 2014 | 20.94 | 21.04 | 20.82 | 20.99 | 5,072,359 | -0.04(-0.17%) |
Jan 03, 2014 | 21.11 | 21.15 | 20.88 | 21.02 | 4,310,924 | -0.06(-0.29%) |
Jan 02, 2014 | 21.37 | 21.40 | 21.02 | 21.09 | 5,839,265 | -0.36(-1.68%) |
Dec 31, 2013 | 21.23 | 21.45 | 21.45 | 21.45 | 4,475,029 | +0.23(+1.07%) |
Dec 30, 2013 | 21.28 | 21.35 | 21.17 | 21.22 | 3,433,740 | -0.07(-0.32%) |
Dec 27, 2013 | 21.31 | 21.46 | 21.17 | 21.29 | 3,964,651 | -0.05(-0.26%) |
Dec 26, 2013 | 21.30 | 21.35 | 21.21 | 21.34 | 2,241,020 | +0.07(+0.32%) |
Dec 24, 2013 | 21.22 | 21.32 | 21.18 | 21.28 | 1,904,897 | +0.10(+0.46%) |
Dec 23, 2013 | 21.09 | 21.27 | 20.93 | 21.18 | 6,671,137 | +0.32(+1.56%) |
Dec 20, 2013 | 20.93 | 21.10 | 20.85 | 20.85 | 6,549,905 | -0.07(-0.35%) |
Dec 19, 2013 | 20.82 | 21.07 | 20.81 | 20.93 | 5,257,567 | +0.04(+0.18%) |
Dec 18, 2013 | 20.46 | 20.93 | 20.43 | 20.89 | 7,835,550 | +0.39(+1.91%) |
Dec 17, 2013 | 20.74 | 20.80 | 20.48 | 20.50 | 6,155,155 | -0.32(-1.56%) |
Dec 16, 2013 | 20.83 | 20.94 | 20.75 | 20.82 | 5,629,840 | +0.16(+0.77%) |
Dec 13, 2013 | 20.69 | 20.79 | 20.50 | 20.66 | 5,217,478 | -0.04(-0.21%) |
Dec 12, 2013 | 20.42 | 20.79 | 20.27 | 20.71 | 6,491,969 | +0.18(+0.86%) |
Dec 11, 2013 | 20.83 | 20.96 | 20.50 | 20.53 | 6,067,529 | -0.30(-1.44%) |
Dec 10, 2013 | 20.68 | 20.99 | 20.66 | 20.83 | 4,860,530 | +0.22(+1.07%) |
Dec 09, 2013 | 20.58 | 20.70 | 20.35 | 20.61 | 7,555,371 | +0.07(+0.36%) |
Dec 06, 2013 | 20.95 | 20.97 | 20.44 | 20.53 | 11,145,266 | -0.33(-1.58%) |
Dec 05, 2013 | 21.19 | 21.22 | 20.87 | 20.87 | 9,381,988 | -0.40(-1.87%) |
Dec 04, 2013 | 21.54 | 21.56 | 20.89 | 21.26 | 10,290,707 | -0.34(-1.59%) |
Dec 03, 2013 | 21.23 | 21.70 | 21.21 | 21.61 | 8,943,467 | +0.39(+1.82%) |
Dec 02, 2013 | 21.08 | 21.44 | 21.06 | 21.22 | 5,438,312 | +0.00(+0.00%) |
Nov 29, 2013 | 21.04 | 21.46 | 20.99 | 21.22 | 4,088,490 | +0.34(+1.64%) |
Nov 27, 2013 | 20.88 | 21.04 | 20.75 | 20.88 | 6,245,623 | -0.20(-0.95%) |
Nov 26, 2013 | 21.35 | 21.35 | 20.96 | 21.08 | 8,769,090 | -0.29(-1.36%) |
Nov 25, 2013 | 21.65 | 21.70 | 21.33 | 21.37 | 6,966,414 | -0.42(-1.94%) |
Nov 22, 2013 | 21.83 | 21.86 | 21.56 | 21.79 | 6,547,768 | -0.05(-0.22%) |
Nov 21, 2013 | 21.83 | 21.99 | 21.71 | 21.84 | 5,949,327 | -0.08(-0.39%) |
Nov 20, 2013 | 21.70 | 21.93 | 21.68 | 21.92 | 7,844,088 | +0.36(+1.65%) |
Nov 19, 2013 | 21.45 | 21.65 | 21.39 | 21.57 | 6,703,522 | +0.04(+0.17%) |
Nov 18, 2013 | 21.75 | 21.78 | 21.47 | 21.53 | 5,034,850 | -0.12(-0.53%) |
Nov 15, 2013 | 21.63 | 21.70 | 21.48 | 21.65 | 3,866,009 | +0.07(+0.31%) |
Nov 14, 2013 | 21.40 | 21.60 | 21.20 | 21.58 | 5,677,336 | +0.51(+2.44%) |
Nov 12, 2013 | 21.13 | 21.28 | 21.05 | 21.07 | 5,571,947 | -0.21(-0.97%) |
Nov 11, 2013 | 21.33 | 21.44 | 21.14 | 21.27 | 5,723,457 | -0.04(-0.20%) |
Nov 08, 2013 | 20.81 | 21.35 | 20.80 | 21.31 | 7,543,052 | +0.45(+2.15%) |
Nov 07, 2013 | 21.27 | 21.30 | 20.75 | 20.87 | 10,934,587 | -0.44(-2.04%) |
Nov 06, 2013 | 21.37 | 21.49 | 21.17 | 21.30 | 10,925,574 | +0.08(+0.37%) |
Nov 05, 2013 | 21.23 | 21.31 | 20.96 | 21.22 | 8,685,301 | -0.06(-0.28%) |
Nov 04, 2013 | 21.46 | 21.48 | 21.15 | 21.28 | 7,868,565 | -0.02(-0.11%) |
Nov 01, 2013 | 22.09 | 22.09 | 21.26 | 21.31 | 12,058,423 | -0.68(-3.11%) |
Oct 31, 2013 | 22.14 | 22.38 | 21.90 | 21.99 | 8,300,866 | +0.11(+0.50%) |
Oct 30, 2013 | 21.94 | 22.05 | 21.66 | 21.88 | 4,974,795 | -0.06(-0.28%) |
Oct 29, 2013 | 21.78 | 21.98 | 21.77 | 21.94 | 3,679,351 | +0.22(+1.03%) |
Oct 28, 2013 | 21.83 | 21.83 | 21.64 | 21.72 | 4,451,975 | -0.05(-0.25%) |
Oct 25, 2013 | 21.43 | 21.82 | 21.43 | 21.77 | 4,904,273 | +0.26(+1.21%) |
Oct 24, 2013 | 21.31 | 21.53 | 21.23 | 21.51 | 6,464,020 | +0.15(+0.71%) |
Oct 23, 2013 | 21.82 | 21.82 | 21.31 | 21.36 | 8,588,236 | -0.72(-3.26%) |
Oct 22, 2013 | 22.21 | 22.34 | 21.97 | 22.08 | 4,702,391 | -0.10(-0.44%) |
Oct 21, 2013 | 22.23 | 22.36 | 22.09 | 22.18 | 3,678,162 | +0.01(+0.03%) |
Oct 18, 2013 | 22.06 | 22.30 | 21.99 | 22.17 | 3,448,425 | +0.19(+0.88%) |
Oct 17, 2013 | 21.93 | 22.02 | 21.83 | 21.98 | 4,748,636 | +0.07(+0.30%) |
Oct 16, 2013 | 21.65 | 21.93 | 21.57 | 21.91 | 5,299,049 | +0.28(+1.31%) |
Oct 15, 2013 | 21.47 | 21.69 | 21.34 | 21.63 | 4,467,841 | -0.02(-0.08%) |
Oct 14, 2013 | 21.48 | 21.78 | 21.45 | 21.65 | 2,618,906 | +0.13(+0.62%) |
Oct 11, 2013 | 21.44 | 21.62 | 21.40 | 21.51 | 4,056,271 | +0.07(+0.34%) |
Oct 10, 2013 | 21.33 | 21.53 | 21.08 | 21.44 | 4,712,019 | +0.35(+1.66%) |
Oct 09, 2013 | 20.88 | 21.16 | 20.75 | 21.09 | 6,647,747 | +0.19(+0.90%) |
Oct 08, 2013 | 21.53 | 21.55 | 20.88 | 20.90 | 6,831,244 | -0.56(-2.62%) |
Oct 07, 2013 | 21.35 | 21.62 | 21.25 | 21.46 | 4,173,185 | -0.10(-0.48%) |
Oct 04, 2013 | 21.27 | 21.69 | 21.24 | 21.57 | 6,272,182 | +0.33(+1.54%) |
Oct 03, 2013 | 21.57 | 21.57 | 21.11 | 21.24 | 8,228,586 | -0.32(-1.49%) |
Oct 02, 2013 | 21.62 | 21.65 | 21.43 | 21.56 | 5,317,469 | -0.21(-0.95%) |
Oct 01, 2013 | 21.56 | 21.97 | 21.53 | 21.77 | 5,068,823 | -0.17(-0.77%) |
Sep 27, 2013 | 21.85 | 22.05 | 21.69 | 21.94 | 5,085,470 | +0.00(+0.00%) |
Sep 26, 2013 | 21.89 | 21.96 | 21.79 | 21.94 | 4,321,852 | +0.18(+0.81%) |
Sep 25, 2013 | 21.61 | 21.94 | 21.53 | 21.76 | 5,441,363 | +0.25(+1.15%) |
Sep 24, 2013 | 21.71 | 21.78 | 21.51 | 21.51 | 5,386,469 | -0.34(-1.55%) |
Sep 23, 2013 | 21.62 | 21.90 | 21.46 | 21.85 | 6,452,874 | +0.13(+0.61%) |
Sep 20, 2013 | 21.91 | 21.92 | 21.71 | 21.72 | 4,926,340 | -0.14(-0.64%) |
Sep 19, 2013 | 22.23 | 22.24 | 21.85 | 21.86 | 5,505,191 | -0.27(-1.23%) |
Sep 18, 2013 | 21.71 | 22.21 | 21.62 | 22.13 | 5,328,511 | +0.39(+1.78%) |
Sep 17, 2013 | 21.78 | 21.95 | 21.67 | 21.74 | 4,356,513 | -0.08(-0.36%) |
Sep 16, 2013 | 21.98 | 22.10 | 21.74 | 21.82 | 4,916,189 | -0.05(-0.22%) |
Sep 13, 2013 | 21.75 | 21.99 | 21.75 | 21.87 | 6,255,116 | +0.04(+0.17%) |
Sep 12, 2013 | 21.41 | 21.85 | 21.40 | 21.83 | 6,916,879 | +0.28(+1.32%) |
Sep 11, 2013 | 21.25 | 21.57 | 21.19 | 21.55 | 4,361,526 | +0.22(+1.05%) |
Sep 10, 2013 | 21.41 | 21.46 | 21.05 | 21.33 | 5,924,647 | -0.12(-0.56%) |
Sep 09, 2013 | 21.42 | 21.59 | 21.36 | 21.45 | 5,309,370 | +0.14(+0.65%) |
Sep 06, 2013 | 21.05 | 21.43 | 21.05 | 21.31 | 7,493,493 | +0.41(+1.97%) |
Sep 05, 2013 | 20.70 | 20.95 | 20.68 | 20.90 | 5,445,983 | +0.23(+1.11%) |
Sep 04, 2013 | 20.73 | 20.88 | 20.62 | 20.67 | 5,403,162 | -0.12(-0.58%) |
Sep 03, 2013 | 20.58 | 20.85 | 20.56 | 20.79 | 4,940,000 | +0.30(+1.45%) |
Aug 30, 2013 | 20.61 | 20.70 | 20.48 | 20.49 | 6,165,815 | -0.02(-0.12%) |
Aug 29, 2013 | 20.77 | 20.78 | 20.45 | 20.51 | 4,727,460 | -0.29(-1.41%) |
Aug 28, 2013 | 20.69 | 20.89 | 20.64 | 20.81 | 8,630,404 | +0.19(+0.93%) |
Aug 27, 2013 | 20.44 | 20.93 | 20.43 | 20.62 | 8,989,985 | +0.25(+1.20%) |
Aug 26, 2013 | 20.55 | 20.74 | 20.30 | 20.37 | 5,016,210 | -0.15(-0.73%) |
Aug 23, 2013 | 20.26 | 20.64 | 20.20 | 20.52 | 5,938,172 | +0.39(+1.96%) |
Aug 22, 2013 | 19.83 | 20.22 | 19.83 | 20.13 | 4,534,360 | +0.23(+1.14%) |
Aug 21, 2013 | 19.98 | 20.10 | 19.77 | 19.90 | 7,894,913 | -0.18(-0.89%) |
Aug 20, 2013 | 20.02 | 20.30 | 19.86 | 20.08 | 6,538,439 | -0.13(-0.62%) |
Aug 19, 2013 | 20.50 | 20.56 | 20.16 | 20.20 | 6,926,746 | -0.24(-1.17%) |
Aug 16, 2013 | 20.24 | 20.71 | 20.22 | 20.44 | 12,367,150 | +0.14(+0.71%) |
Aug 15, 2013 | 19.64 | 20.33 | 19.56 | 20.30 | 12,801,746 | +0.73(+3.73%) |
Aug 14, 2013 | 19.17 | 19.68 | 19.15 | 19.57 | 7,591,141 | +0.42(+2.22%) |
Aug 13, 2013 | 19.16 | 19.25 | 19.10 | 19.14 | 3,430,710 | -0.08(-0.44%) |
Aug 12, 2013 | 19.23 | 19.34 | 19.13 | 19.23 | 4,799,548 | -0.07(-0.34%) |
Aug 09, 2013 | 19.21 | 19.41 | 19.11 | 19.29 | 4,466,837 | +0.11(+0.56%) |
Aug 08, 2013 | 19.22 | 19.28 | 19.02 | 19.19 | 6,361,368 | +0.02(+0.12%) |
Aug 07, 2013 | 19.16 | 19.36 | 19.10 | 19.16 | 4,447,599 | -0.20(-1.05%) |
Aug 06, 2013 | 19.41 | 19.49 | 19.14 | 19.37 | 5,489,365 | -0.13(-0.67%) |
Aug 05, 2013 | 19.51 | 19.56 | 19.35 | 19.50 | 3,618,627 | -0.01(-0.06%) |
Aug 02, 2013 | 19.39 | 19.58 | 19.37 | 19.51 | 5,144,236 | +0.03(+0.15%) |
Aug 01, 2013 | 19.04 | 19.69 | 19.02 | 19.48 | 10,308,704 | +0.56(+2.97%) |
Jul 31, 2013 | 19.08 | 19.16 | 18.79 | 18.92 | 7,836,623 | -0.06(-0.32%) |
Jul 30, 2013 | 19.08 | 19.13 | 18.85 | 18.98 | 6,908,830 | -0.07(-0.35%) |
Jul 29, 2013 | 18.97 | 19.07 | 18.85 | 19.04 | 3,746,345 | +0.04(+0.22%) |
Jul 26, 2013 | 18.98 | 19.24 | 18.95 | 19.00 | 4,836,973 | -0.11(-0.56%) |
Jul 25, 2013 | 18.94 | 19.29 | 18.89 | 19.11 | 5,251,154 | +0.07(+0.38%) |
Jul 24, 2013 | 19.32 | 19.34 | 18.96 | 19.04 | 6,543,104 | -0.28(-1.46%) |
Jul 23, 2013 | 19.13 | 19.46 | 19.10 | 19.32 | 7,372,904 | +0.20(+1.06%) |
Jul 22, 2013 | 19.11 | 19.20 | 19.04 | 19.11 | 4,150,213 | +0.09(+0.47%) |
Jul 19, 2013 | 18.73 | 19.08 | 18.73 | 19.02 | 4,941,236 | +0.26(+1.37%) |
Jul 18, 2013 | 18.82 | 18.99 | 18.74 | 18.77 | 5,628,616 | +0.02(+0.10%) |
Jul 17, 2013 | 18.68 | 18.83 | 18.55 | 18.75 | 5,846,250 | +0.05(+0.26%) |
Jul 16, 2013 | 18.54 | 18.73 | 18.38 | 18.70 | 6,391,841 | +0.16(+0.87%) |
Jul 15, 2013 | 18.65 | 18.72 | 18.51 | 18.54 | 5,593,952 | -0.12(-0.64%) |
Jul 12, 2013 | 19.05 | 19.08 | 18.52 | 18.66 | 8,334,166 | -0.31(-1.64%) |
Jul 11, 2013 | 18.56 | 19.01 | 18.44 | 18.97 | 10,702,062 | +0.69(+3.80%) |
Jul 10, 2013 | 18.27 | 18.44 | 18.14 | 18.28 | 7,323,936 | +0.11(+0.59%) |
Jul 09, 2013 | 18.00 | 18.21 | 17.89 | 18.17 | 7,394,939 | +0.28(+1.54%) |
Jul 08, 2013 | 17.70 | 17.89 | 17.60 | 17.89 | 5,383,483 | +0.26(+1.46%) |
Jul 05, 2013 | 17.78 | 17.79 | 17.37 | 17.64 | 8,321,540 | -0.09(-0.51%) |
Jul 03, 2013 | 17.78 | 17.82 | 17.64 | 17.73 | 6,589,881 | +0.05(+0.30%) |
Jul 02, 2013 | 17.64 | 17.73 | 17.49 | 17.67 | 5,923,423 | +0.04(+0.20%) |
Jul 01, 2013 | 17.75 | 17.91 | 17.62 | 17.64 | 3,987,209 | +0.00(+0.00%) |
Jun 28, 2013 | 17.64 | 17.88 | 17.55 | 17.64 | 8,620,320 | +0.24(+1.37%) |
Jun 26, 2013 | 17.37 | 17.41 | 17.16 | 17.40 | 10,292,281 | +0.11(+0.66%) |
Jun 25, 2013 | 17.33 | 17.43 | 17.14 | 17.28 | 10,235,515 | -0.05(-0.28%) |
Jun 24, 2013 | 17.31 | 17.44 | 16.94 | 17.33 | 13,010,809 | -0.32(-1.83%) |
Jun 21, 2013 | 17.73 | 17.79 | 17.45 | 17.66 | 11,343,522 | -0.14(-0.77%) |
Jun 20, 2013 | 17.88 | 18.02 | 17.63 | 17.79 | 8,965,887 | -0.55(-3.00%) |
Jun 19, 2013 | 18.56 | 18.66 | 18.27 | 18.34 | 7,119,436 | -0.23(-1.26%) |
Jun 18, 2013 | 18.30 | 18.77 | 18.27 | 18.58 | 7,858,806 | +0.22(+1.17%) |
Jun 17, 2013 | 18.33 | 18.50 | 18.27 | 18.36 | 4,918,834 | +0.16(+0.89%) |
Jun 14, 2013 | 18.44 | 18.48 | 18.17 | 18.20 | 4,676,397 | -0.22(-1.17%) |
Jun 13, 2013 | 18.04 | 18.48 | 17.98 | 18.41 | 6,696,748 | +0.32(+1.75%) |
Jun 12, 2013 | 18.43 | 18.46 | 18.03 | 18.10 | 5,443,656 | -0.14(-0.75%) |
Jun 11, 2013 | 18.44 | 18.47 | 18.21 | 18.24 | 5,745,254 | -0.43(-2.31%) |
Jun 10, 2013 | 18.54 | 18.77 | 18.50 | 18.67 | 5,705,363 | +0.10(+0.55%) |
Jun 07, 2013 | 18.41 | 18.58 | 18.24 | 18.56 | 4,590,696 | +0.16(+0.84%) |
Jun 06, 2013 | 18.19 | 18.42 | 18.07 | 18.41 | 8,099,247 | +0.17(+0.95%) |
Jun 05, 2013 | 18.31 | 18.34 | 18.19 | 18.24 | 7,210,104 | -0.14(-0.75%) |
Jun 04, 2013 | 18.22 | 18.42 | 18.10 | 18.37 | 5,855,902 | +0.13(+0.69%) |
Jun 03, 2013 | 18.15 | 18.27 | 18.03 | 18.25 | 8,553,423 | +0.12(+0.66%) |
May 31, 2013 | 18.55 | 18.61 | 18.13 | 18.13 | 8,759,967 | -0.62(-3.29%) |
May 30, 2013 | 18.74 | 18.87 | 18.58 | 18.74 | 5,799,116 | -0.05(-0.29%) |
May 29, 2013 | 18.49 | 18.83 | 18.46 | 18.80 | 7,078,178 | +0.19(+1.00%) |
May 28, 2013 | 18.71 | 18.76 | 18.55 | 18.61 | 8,887,269 | +0.10(+0.55%) |
May 24, 2013 | 18.56 | 18.65 | 18.44 | 18.51 | 8,510,068 | -0.27(-1.43%) |
May 23, 2013 | 18.37 | 18.83 | 18.30 | 18.78 | 11,784,387 | +0.05(+0.29%) |
May 22, 2013 | 18.98 | 19.34 | 18.61 | 18.73 | 11,658,118 | -0.39(-2.06%) |
May 21, 2013 | 19.20 | 19.43 | 19.04 | 19.12 | 7,116,508 | -0.23(-1.21%) |
May 20, 2013 | 19.09 | 19.40 | 19.08 | 19.35 | 4,425,932 | +0.22(+1.12%) |
May 17, 2013 | 18.86 | 19.22 | 18.76 | 19.14 | 9,254,684 | +0.29(+1.56%) |
May 16, 2013 | 18.88 | 19.13 | 18.79 | 18.85 | 7,308,935 | -0.10(-0.51%) |
May 15, 2013 | 18.81 | 19.03 | 18.74 | 18.94 | 9,879,307 | -0.04(-0.19%) |
May 13, 2013 | 18.95 | 18.98 | 18.78 | 18.98 | 8,912,274 | +0.02(+0.13%) |
May 10, 2013 | 18.76 | 18.97 | 18.70 | 18.95 | 7,830,597 | -0.01(-0.03%) |
May 09, 2013 | 19.10 | 19.16 | 18.91 | 18.96 | 8,908,522 | -0.17(-0.91%) |
May 08, 2013 | 18.74 | 19.24 | 18.74 | 19.13 | 11,472,542 | +0.41(+2.17%) |
May 07, 2013 | 18.37 | 18.77 | 18.37 | 18.73 | 12,124,896 | +0.43(+2.35%) |
May 06, 2013 | 18.54 | 18.54 | 18.25 | 18.30 | 7,435,656 | -0.16(-0.88%) |
May 03, 2013 | 18.45 | 18.60 | 18.28 | 18.46 | 13,896,079 | +0.18(+0.98%) |
May 02, 2013 | 18.23 | 18.33 | 18.02 | 18.28 | 12,521,384 | +0.11(+0.63%) |
May 01, 2013 | 18.49 | 18.50 | 18.12 | 18.16 | 16,475,007 | -0.47(-2.50%) |
Apr 30, 2013 | 18.18 | 18.66 | 17.91 | 18.63 | 19,580,866 | +1.12(+6.42%) |
Apr 29, 2013 | 17.45 | 17.59 | 17.28 | 17.51 | 10,699,181 | +0.28(+1.63%) |
Apr 26, 2013 | 17.35 | 17.36 | 17.19 | 17.22 | 7,971,997 | -0.10(-0.59%) |
Apr 25, 2013 | 17.36 | 17.45 | 17.16 | 17.33 | 9,124,069 | +0.08(+0.45%) |
Apr 24, 2013 | 16.85 | 17.26 | 16.84 | 17.25 | 7,756,604 | +0.42(+2.52%) |
Apr 23, 2013 | 16.72 | 16.85 | 16.58 | 16.82 | 9,184,008 | +0.14(+0.82%) |
Apr 22, 2013 | 16.45 | 16.69 | 16.32 | 16.69 | 7,747,575 | +0.30(+1.82%) |
Apr 19, 2013 | 16.48 | 16.55 | 16.20 | 16.39 | 5,074,806 | -0.13(-0.76%) |
Apr 18, 2013 | 16.45 | 16.64 | 16.17 | 16.51 | 7,372,939 | +0.21(+1.28%) |
Apr 17, 2013 | 16.38 | 16.47 | 16.09 | 16.30 | 9,917,389 | -0.34(-2.05%) |
Apr 16, 2013 | 16.33 | 16.67 | 16.09 | 16.64 | 9,218,866 | +0.59(+3.69%) |
Apr 15, 2013 | 16.78 | 16.78 | 16.05 | 16.05 | 16,052,769 | -0.95(-5.59%) |
Apr 12, 2013 | 17.33 | 17.36 | 16.94 | 17.00 | 6,841,309 | -0.56(-3.17%) |
Apr 11, 2013 | 17.82 | 17.85 | 17.55 | 17.56 | 4,550,368 | -0.19(-1.08%) |
Apr 10, 2013 | 17.60 | 17.79 | 17.54 | 17.75 | 5,254,037 | +0.19(+1.09%) |
Apr 09, 2013 | 17.11 | 17.61 | 17.08 | 17.56 | 6,754,644 | +0.55(+3.23%) |
Apr 08, 2013 | 17.18 | 17.22 | 16.89 | 17.01 | 10,008,983 | -0.20(-1.18%) |
Apr 05, 2013 | 17.05 | 17.26 | 16.85 | 17.21 | 8,944,274 | -0.08(-0.45%) |
Apr 04, 2013 | 17.64 | 17.66 | 17.22 | 17.29 | 10,613,427 | -0.49(-2.76%) |
Apr 03, 2013 | 18.37 | 18.41 | 17.74 | 17.78 | 9,224,202 | -0.61(-3.32%) |
Apr 02, 2013 | 18.16 | 18.40 | 18.15 | 18.39 | 5,854,093 | +0.26(+1.42%) |
Apr 01, 2013 | 17.96 | 18.16 | 17.89 | 18.13 | 5,482,697 | +0.19(+1.03%) |
Mar 28, 2013 | 17.80 | 18.09 | 17.79 | 17.95 | 7,060,839 | +0.07(+0.40%) |
Mar 27, 2013 | 18.02 | 18.02 | 17.83 | 17.88 | 7,469,997 | -0.19(-1.03%) |
Mar 26, 2013 | 18.13 | 18.19 | 18.01 | 18.06 | 5,433,831 | +0.06(+0.33%) |
Mar 25, 2013 | 18.20 | 18.30 | 17.94 | 18.00 | 4,663,166 | -0.11(-0.59%) |
Mar 22, 2013 | 18.12 | 18.23 | 18.03 | 18.11 | 4,188,868 | +0.05(+0.30%) |
Mar 21, 2013 | 18.10 | 18.28 | 18.06 | 18.06 | 5,259,344 | -0.04(-0.23%) |
Mar 20, 2013 | 18.19 | 18.25 | 18.04 | 18.10 | 3,735,701 | +0.04(+0.20%) |
Mar 19, 2013 | 18.15 | 18.18 | 17.94 | 18.06 | 5,116,805 | -0.11(-0.59%) |
Mar 18, 2013 | 18.36 | 18.37 | 18.12 | 18.17 | 6,969,753 | -0.43(-2.32%) |
Mar 15, 2013 | 18.47 | 18.75 | 18.43 | 18.60 | 6,703,601 | +0.16(+0.88%) |
Mar 14, 2013 | 18.18 | 18.51 | 18.14 | 18.44 | 7,188,237 | +0.29(+1.58%) |
Mar 13, 2013 | 18.41 | 18.45 | 18.13 | 18.15 | 7,560,837 | -0.28(-1.52%) |
Mar 12, 2013 | 18.43 | 18.63 | 18.34 | 18.43 | 5,740,477 | +0.04(+0.19%) |
Mar 11, 2013 | 18.27 | 18.45 | 18.16 | 18.40 | 3,600,882 | +0.12(+0.65%) |
Mar 08, 2013 | 18.40 | 18.52 | 18.15 | 18.28 | 6,434,552 | -0.02(-0.13%) |
Mar 07, 2013 | 18.24 | 18.48 | 18.24 | 18.30 | 6,401,129 | +0.17(+0.92%) |
Mar 06, 2013 | 18.06 | 18.21 | 18.01 | 18.13 | 4,792,103 | +0.18(+1.00%) |
Mar 05, 2013 | 18.01 | 18.18 | 17.92 | 17.95 | 6,654,615 | +0.11(+0.64%) |
Mar 04, 2013 | 18.01 | 18.11 | 17.82 | 17.84 | 8,567,922 | -0.16(-0.86%) |
Mar 01, 2013 | 18.00 | 18.15 | 17.91 | 18.00 | 9,441,238 | -0.10(-0.53%) |
Feb 28, 2013 | 18.02 | 18.20 | 17.98 | 18.09 | 4,957,439 | -0.05(-0.26%) |
Feb 27, 2013 | 17.95 | 18.32 | 17.87 | 18.14 | 6,454,434 | +0.12(+0.66%) |
Feb 26, 2013 | 18.31 | 18.31 | 17.85 | 18.02 | 8,930,584 | -0.68(-3.65%) |
Feb 22, 2013 | 18.50 | 18.73 | 18.42 | 18.70 | 6,458,102 | +0.21(+1.13%) |
Feb 21, 2013 | 18.67 | 18.68 | 18.34 | 18.49 | 5,570,190 | -0.28(-1.47%) |
Feb 20, 2013 | 18.92 | 19.01 | 18.71 | 18.77 | 7,255,765 | -0.24(-1.26%) |
Feb 19, 2013 | 18.90 | 19.10 | 18.82 | 19.01 | 5,893,425 | +0.11(+0.60%) |
Feb 15, 2013 | 19.10 | 19.10 | 18.69 | 18.89 | 7,494,698 | -0.34(-1.77%) |
Feb 14, 2013 | 19.58 | 19.58 | 19.17 | 19.23 | 7,320,052 | -0.30(-1.53%) |
Feb 13, 2013 | 19.49 | 19.55 | 19.32 | 19.53 | 6,926,605 | +0.08(+0.40%) |
Feb 12, 2013 | 19.26 | 19.53 | 19.20 | 19.46 | 6,750,310 | +0.13(+0.65%) |
Feb 11, 2013 | 19.16 | 19.40 | 19.04 | 19.33 | 7,864,644 | +0.08(+0.40%) |
Feb 08, 2013 | 19.34 | 19.46 | 19.19 | 19.25 | 5,919,206 | -0.07(-0.34%) |
Feb 07, 2013 | 19.52 | 19.64 | 19.04 | 19.32 | 14,620,516 | -0.26(-1.31%) |
Feb 06, 2013 | 19.81 | 20.00 | 19.33 | 19.58 | 25,818,518 | -0.89(-4.33%) |
Feb 04, 2013 | 20.52 | 20.58 | 20.38 | 20.46 | 5,134,209 | -0.19(-0.93%) |