Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.66 | 17.78 | 17.46 | 17.67 | 4,098,373 | +0.03(+0.17%) |
Feb 27, 2014 | 17.63 | 17.70 | 17.46 | 17.64 | 3,925,250 | -0.06(-0.34%) |
Feb 26, 2014 | 17.40 | 17.78 | 17.17 | 17.70 | 7,290,166 | +0.52(+3.04%) |
Feb 25, 2014 | 16.87 | 17.27 | 16.74 | 17.18 | 5,241,837 | +0.33(+1.93%) |
Feb 24, 2014 | 17.04 | 17.27 | 16.84 | 16.85 | 3,249,061 | -0.13(-0.76%) |
Feb 21, 2014 | 16.91 | 17.08 | 16.77 | 16.98 | 3,936,978 | +0.11(+0.63%) |
Feb 20, 2014 | 16.70 | 16.90 | 16.58 | 16.87 | 3,395,169 | +0.21(+1.27%) |
Feb 19, 2014 | 16.78 | 17.01 | 16.62 | 16.66 | 5,111,297 | -0.20(-1.21%) |
Feb 18, 2014 | 16.99 | 17.14 | 16.75 | 16.87 | 4,185,613 | -0.13(-0.76%) |
Feb 14, 2014 | 16.76 | 17.00 | 17.00 | 17.00 | 4,105,811 | +0.17(+0.99%) |
Feb 13, 2014 | 16.78 | 16.97 | 16.58 | 16.83 | 4,954,447 | -0.13(-0.76%) |
Feb 12, 2014 | 16.99 | 17.05 | 16.68 | 16.96 | 7,125,081 | -0.03(-0.18%) |
Feb 11, 2014 | 16.97 | 17.18 | 16.83 | 16.99 | 11,124,888 | +0.57(+3.46%) |
Feb 10, 2014 | 16.65 | 16.69 | 16.10 | 16.42 | 11,162,979 | -0.24(-1.45%) |
Feb 07, 2014 | 16.28 | 16.68 | 16.23 | 16.66 | 6,330,660 | +0.46(+2.85%) |
Feb 06, 2014 | 15.77 | 16.25 | 15.75 | 16.20 | 3,302,270 | +0.51(+3.23%) |
Feb 05, 2014 | 15.72 | 15.86 | 15.59 | 15.69 | 4,067,016 | -0.12(-0.77%) |
Feb 04, 2014 | 15.82 | 15.92 | 15.61 | 15.82 | 5,691,548 | +0.11(+0.67%) |
Feb 03, 2014 | 16.00 | 16.13 | 15.62 | 15.71 | 7,087,952 | -0.30(-1.89%) |
Jan 31, 2014 | 15.76 | 16.23 | 15.72 | 16.01 | 6,308,815 | -0.05(-0.28%) |
Jan 30, 2014 | 16.38 | 16.46 | 15.95 | 16.06 | 4,616,962 | -0.15(-0.93%) |
Jan 29, 2014 | 16.28 | 16.47 | 16.09 | 16.21 | 3,885,812 | -0.26(-1.61%) |
Jan 28, 2014 | 16.51 | 16.81 | 16.41 | 16.47 | 5,140,839 | +0.04(+0.23%) |
Jan 27, 2014 | 16.28 | 16.55 | 15.78 | 16.44 | 8,223,239 | +0.20(+1.26%) |
Jan 24, 2014 | 16.72 | 16.72 | 16.03 | 16.23 | 6,893,982 | -0.60(-3.55%) |
Jan 23, 2014 | 16.81 | 16.92 | 16.64 | 16.83 | 3,813,236 | -0.11(-0.67%) |
Jan 22, 2014 | 16.67 | 16.97 | 16.53 | 16.94 | 3,993,772 | +0.28(+1.68%) |
Jan 21, 2014 | 16.75 | 16.78 | 16.34 | 16.66 | 6,505,294 | -0.06(-0.36%) |
Jan 17, 2014 | 17.50 | 16.72 | 16.72 | 16.72 | 16,793,268 | -0.74(-4.25%) |
Jan 16, 2014 | 17.46 | 17.55 | 17.22 | 17.46 | 4,980,937 | -0.07(-0.39%) |
Jan 15, 2014 | 17.56 | 17.61 | 17.38 | 17.53 | 2,873,712 | -0.02(-0.13%) |
Jan 14, 2014 | 17.34 | 17.56 | 17.21 | 17.56 | 4,501,582 | +0.38(+2.20%) |
Jan 13, 2014 | 17.64 | 17.67 | 17.15 | 17.18 | 4,744,132 | -0.58(-3.24%) |
Jan 10, 2014 | 17.58 | 17.86 | 17.50 | 17.75 | 3,496,494 | +0.26(+1.47%) |
Jan 09, 2014 | 17.48 | 17.62 | 17.25 | 17.50 | 3,265,789 | +0.07(+0.39%) |
Jan 08, 2014 | 17.18 | 17.56 | 17.06 | 17.43 | 4,787,020 | +0.19(+1.12%) |
Jan 07, 2014 | 17.28 | 17.43 | 17.17 | 17.23 | 3,848,341 | +0.01(+0.04%) |
Jan 06, 2014 | 17.54 | 17.62 | 17.11 | 17.23 | 4,612,897 | -0.24(-1.38%) |
Jan 03, 2014 | 17.17 | 17.50 | 17.13 | 17.47 | 4,226,592 | +0.35(+2.07%) |
Jan 02, 2014 | 17.14 | 17.28 | 17.05 | 17.11 | 3,087,129 | -0.06(-0.35%) |
Dec 31, 2013 | 17.17 | 17.17 | 17.17 | 17.17 | 3,776,330 | -0.02(-0.13%) |
Dec 30, 2013 | 16.94 | 17.27 | 16.94 | 17.20 | 2,729,662 | +0.25(+1.47%) |
Dec 27, 2013 | 17.08 | 17.20 | 16.93 | 16.95 | 2,624,466 | -0.10(-0.58%) |
Dec 26, 2013 | 17.06 | 17.19 | 17.03 | 17.05 | 1,509,230 | -0.01(-0.04%) |
Dec 24, 2013 | 16.99 | 17.25 | 16.94 | 17.05 | 1,803,495 | +0.09(+0.53%) |
Dec 23, 2013 | 16.49 | 17.01 | 16.43 | 16.96 | 4,745,642 | +0.60(+3.69%) |
Dec 20, 2013 | 16.40 | 16.58 | 16.29 | 16.36 | 6,791,044 | +0.02(+0.09%) |
Dec 19, 2013 | 16.37 | 16.40 | 16.18 | 16.34 | 4,649,889 | -0.09(-0.55%) |
Dec 18, 2013 | 16.14 | 16.47 | 15.91 | 16.43 | 6,802,390 | +0.47(+2.93%) |
Dec 17, 2013 | 16.16 | 16.16 | 15.85 | 15.97 | 3,934,453 | -0.20(-1.21%) |
Dec 16, 2013 | 16.22 | 16.29 | 16.00 | 16.16 | 2,718,077 | +0.11(+0.70%) |
Dec 13, 2013 | 16.23 | 16.33 | 15.87 | 16.05 | 4,340,103 | -0.14(-0.88%) |
Dec 12, 2013 | 16.08 | 16.30 | 16.03 | 16.19 | 4,591,123 | +0.14(+0.85%) |
Dec 11, 2013 | 16.19 | 16.25 | 15.91 | 16.06 | 5,519,339 | -0.17(-1.02%) |
Dec 10, 2013 | 16.23 | 16.56 | 16.21 | 16.22 | 4,614,742 | +0.00(+0.00%) |
Dec 09, 2013 | 16.40 | 16.47 | 16.12 | 16.22 | 5,924,291 | -0.10(-0.60%) |
Dec 06, 2013 | 16.36 | 16.70 | 16.30 | 16.32 | 5,413,547 | +0.24(+1.50%) |
Dec 05, 2013 | 16.22 | 16.34 | 15.97 | 16.08 | 5,057,849 | -0.17(-1.02%) |
Dec 04, 2013 | 16.41 | 16.44 | 16.03 | 16.25 | 6,169,305 | -0.16(-0.97%) |
Dec 03, 2013 | 16.49 | 16.53 | 16.23 | 16.40 | 4,498,402 | -0.13(-0.78%) |
Dec 02, 2013 | 16.88 | 16.92 | 16.50 | 16.53 | 5,371,196 | -0.38(-2.23%) |
Nov 29, 2013 | 16.95 | 17.04 | 16.82 | 16.91 | 2,700,380 | -0.05(-0.31%) |
Nov 27, 2013 | 16.80 | 17.01 | 16.72 | 16.96 | 5,572,942 | +0.32(+1.90%) |
Nov 26, 2013 | 16.40 | 16.68 | 16.37 | 16.65 | 8,754,090 | +0.25(+1.52%) |
Nov 25, 2013 | 16.49 | 16.53 | 16.21 | 16.40 | 3,460,967 | -0.04(-0.23%) |
Nov 22, 2013 | 16.56 | 16.65 | 16.34 | 16.43 | 4,993,707 | -0.19(-1.13%) |
Nov 21, 2013 | 16.31 | 16.63 | 16.10 | 16.62 | 4,981,572 | +0.54(+3.38%) |
Nov 20, 2013 | 16.03 | 16.52 | 16.02 | 16.08 | 9,806,595 | +0.20(+1.28%) |
Nov 19, 2013 | 15.81 | 16.18 | 15.73 | 15.88 | 6,970,567 | +0.17(+1.10%) |
Nov 18, 2013 | 16.03 | 16.06 | 15.60 | 15.70 | 3,423,677 | -0.29(-1.79%) |
Nov 15, 2013 | 16.10 | 16.21 | 15.95 | 15.99 | 2,831,697 | +0.01(+0.05%) |
Nov 14, 2013 | 15.83 | 16.18 | 15.81 | 15.98 | 4,031,241 | +0.15(+0.95%) |
Nov 13, 2013 | 15.29 | 15.92 | 15.29 | 15.83 | 6,410,876 | +0.40(+2.59%) |
Nov 12, 2013 | 15.18 | 15.48 | 15.14 | 15.43 | 5,325,931 | +0.12(+0.79%) |
Nov 11, 2013 | 15.35 | 15.36 | 15.14 | 15.31 | 2,650,551 | -0.04(-0.25%) |
Nov 08, 2013 | 15.30 | 15.37 | 14.92 | 15.35 | 5,534,421 | -0.02(-0.10%) |
Nov 07, 2013 | 15.81 | 16.02 | 15.33 | 15.36 | 4,175,884 | -0.29(-1.88%) |
Nov 06, 2013 | 15.73 | 15.78 | 15.49 | 15.66 | 3,348,619 | -0.02(-0.10%) |
Nov 05, 2013 | 15.80 | 15.85 | 15.60 | 15.67 | 4,680,344 | -0.18(-1.14%) |
Nov 04, 2013 | 15.94 | 16.05 | 15.80 | 15.85 | 4,469,845 | +0.00(+0.00%) |
Nov 01, 2013 | 15.95 | 16.07 | 15.55 | 15.85 | 4,870,875 | -0.08(-0.52%) |
Oct 31, 2013 | 16.25 | 16.27 | 15.93 | 15.94 | 6,866,290 | -0.27(-1.68%) |
Oct 30, 2013 | 16.29 | 16.46 | 16.01 | 16.21 | 5,847,796 | +0.02(+0.09%) |
Oct 29, 2013 | 16.39 | 16.54 | 16.12 | 16.19 | 10,556,652 | +0.41(+2.63%) |
Oct 28, 2013 | 15.82 | 16.07 | 15.73 | 15.78 | 7,345,720 | -0.05(-0.33%) |
Oct 25, 2013 | 15.97 | 16.04 | 15.67 | 15.83 | 4,315,854 | -0.02(-0.14%) |
Oct 24, 2013 | 15.42 | 16.00 | 15.42 | 15.85 | 5,960,537 | +0.56(+3.65%) |
Oct 23, 2013 | 15.41 | 15.73 | 15.22 | 15.30 | 5,669,056 | -0.17(-1.07%) |
Oct 22, 2013 | 15.03 | 15.58 | 14.93 | 15.46 | 9,018,251 | +0.61(+4.11%) |
Oct 21, 2013 | 15.04 | 15.10 | 14.72 | 14.85 | 5,200,283 | -0.22(-1.45%) |
Oct 18, 2013 | 15.03 | 15.14 | 14.80 | 15.07 | 4,821,914 | +0.17(+1.16%) |
Oct 17, 2013 | 14.53 | 14.95 | 14.41 | 14.90 | 6,336,153 | +0.27(+1.86%) |
Oct 16, 2013 | 15.04 | 15.05 | 14.56 | 14.62 | 10,356,197 | -0.33(-2.22%) |
Oct 15, 2013 | 15.25 | 15.26 | 14.80 | 14.96 | 7,129,816 | -0.34(-2.22%) |
Oct 14, 2013 | 15.30 | 15.39 | 14.96 | 15.30 | 3,734,139 | -0.20(-1.31%) |
Oct 11, 2013 | 15.18 | 15.53 | 15.18 | 15.50 | 4,505,067 | +0.31(+2.04%) |
Oct 10, 2013 | 14.93 | 15.20 | 14.90 | 15.19 | 4,923,024 | +0.46(+3.12%) |
Oct 09, 2013 | 14.71 | 14.97 | 14.54 | 14.73 | 7,864,484 | +0.15(+1.06%) |
Oct 08, 2013 | 15.12 | 15.29 | 14.56 | 14.58 | 12,736,449 | -0.81(-5.27%) |
Oct 07, 2013 | 15.55 | 15.63 | 15.39 | 15.39 | 4,095,428 | -0.36(-2.29%) |
Oct 04, 2013 | 15.69 | 15.81 | 15.54 | 15.75 | 2,732,592 | +0.02(+0.10%) |
Oct 03, 2013 | 15.91 | 16.08 | 15.51 | 15.73 | 4,156,970 | -0.21(-1.32%) |
Oct 02, 2013 | 15.85 | 16.10 | 15.67 | 15.94 | 4,762,999 | -0.06(-0.38%) |
Oct 01, 2013 | 16.01 | 16.22 | 15.86 | 16.00 | 5,399,287 | +0.02(+0.09%) |
Sep 30, 2013 | 15.69 | 16.08 | 15.60 | 15.99 | 4,218,723 | +0.12(+0.76%) |
Sep 27, 2013 | 15.94 | 15.99 | 15.75 | 15.87 | 3,757,304 | -0.20(-1.22%) |
Sep 26, 2013 | 16.15 | 16.26 | 15.94 | 16.06 | 5,126,533 | -0.08(-0.47%) |
Sep 25, 2013 | 16.36 | 16.36 | 16.05 | 16.14 | 4,883,525 | -0.26(-1.56%) |
Sep 24, 2013 | 16.22 | 16.74 | 16.14 | 16.39 | 5,059,221 | +0.20(+1.25%) |
Sep 23, 2013 | 16.43 | 16.51 | 16.06 | 16.19 | 4,346,194 | -0.33(-2.00%) |
Sep 20, 2013 | 16.80 | 16.86 | 16.42 | 16.52 | 7,439,652 | -0.18(-1.08%) |
Sep 19, 2013 | 16.96 | 17.23 | 16.68 | 16.70 | 8,821,777 | -0.11(-0.67%) |
Sep 18, 2013 | 16.12 | 16.98 | 15.79 | 16.81 | 8,977,734 | +0.66(+4.09%) |
Sep 17, 2013 | 15.99 | 16.21 | 15.94 | 16.15 | 4,094,838 | +0.15(+0.94%) |
Sep 16, 2013 | 16.34 | 16.37 | 15.63 | 16.00 | 6,178,717 | +0.37(+2.36%) |
Sep 13, 2013 | 15.60 | 15.72 | 15.45 | 15.63 | 3,470,127 | +0.11(+0.73%) |
Sep 12, 2013 | 15.76 | 15.91 | 15.50 | 15.52 | 6,280,020 | -0.25(-1.57%) |
Sep 11, 2013 | 15.55 | 15.92 | 15.46 | 15.77 | 5,589,393 | +0.20(+1.30%) |
Sep 10, 2013 | 15.69 | 15.74 | 15.39 | 15.57 | 6,771,162 | +0.19(+1.22%) |
Sep 09, 2013 | 14.82 | 15.40 | 14.82 | 15.38 | 5,025,302 | +0.63(+4.28%) |
Sep 06, 2013 | 14.65 | 14.89 | 14.55 | 14.75 | 5,622,746 | +0.31(+2.13%) |
Sep 05, 2013 | 14.30 | 14.49 | 14.12 | 14.44 | 4,336,108 | +0.12(+0.84%) |
Sep 04, 2013 | 14.33 | 14.39 | 14.17 | 14.32 | 5,185,769 | -0.02(-0.11%) |
Sep 03, 2013 | 14.39 | 14.55 | 14.23 | 14.34 | 8,655,004 | +0.12(+0.85%) |
Aug 30, 2013 | 14.31 | 14.43 | 14.15 | 14.21 | 5,284,701 | -0.09(-0.63%) |
Aug 29, 2013 | 13.86 | 14.34 | 13.73 | 14.30 | 5,250,369 | +0.40(+2.86%) |
Aug 28, 2013 | 14.03 | 14.15 | 13.90 | 13.91 | 4,380,468 | -0.15(-1.07%) |
Aug 27, 2013 | 14.32 | 14.32 | 13.98 | 14.06 | 4,036,429 | -0.40(-2.75%) |
Aug 26, 2013 | 14.56 | 14.69 | 14.37 | 14.46 | 2,976,646 | -0.08(-0.57%) |
Aug 23, 2013 | 14.65 | 14.68 | 14.30 | 14.54 | 4,784,953 | -0.08(-0.57%) |
Aug 22, 2013 | 14.50 | 14.81 | 14.43 | 14.62 | 4,990,799 | +0.12(+0.83%) |
Aug 21, 2013 | 14.24 | 14.72 | 14.14 | 14.50 | 8,981,976 | +0.18(+1.26%) |
Aug 20, 2013 | 14.18 | 14.43 | 13.96 | 14.32 | 6,046,056 | +0.34(+2.42%) |
Aug 19, 2013 | 14.24 | 14.30 | 13.96 | 13.98 | 4,873,548 | -0.31(-2.16%) |
Aug 16, 2013 | 14.34 | 14.67 | 14.18 | 14.29 | 4,609,572 | -0.05(-0.31%) |
Aug 15, 2013 | 14.12 | 14.50 | 13.84 | 14.34 | 7,922,537 | +0.02(+0.11%) |
Aug 14, 2013 | 14.43 | 14.49 | 14.24 | 14.32 | 4,449,586 | -0.13(-0.88%) |
Aug 13, 2013 | 14.99 | 15.00 | 14.35 | 14.45 | 7,873,957 | -0.50(-3.32%) |
Aug 12, 2013 | 14.81 | 15.05 | 14.77 | 14.94 | 3,111,020 | -0.01(-0.05%) |
Aug 09, 2013 | 15.17 | 15.21 | 14.80 | 14.95 | 5,051,986 | -0.29(-1.92%) |
Aug 08, 2013 | 15.23 | 15.40 | 15.15 | 15.24 | 3,253,032 | +0.09(+0.59%) |
Aug 07, 2013 | 15.45 | 15.57 | 14.95 | 15.15 | 5,085,207 | -0.43(-2.75%) |
Aug 06, 2013 | 15.96 | 16.00 | 15.47 | 15.58 | 3,756,254 | -0.43(-2.68%) |
Aug 05, 2013 | 16.12 | 16.17 | 15.95 | 16.01 | 3,017,048 | -0.18(-1.11%) |
Aug 02, 2013 | 15.73 | 16.26 | 15.69 | 16.19 | 5,024,181 | +0.44(+2.77%) |
Aug 01, 2013 | 15.63 | 15.99 | 15.59 | 15.75 | 7,438,278 | +0.34(+2.19%) |
Jul 31, 2013 | 15.69 | 15.82 | 15.08 | 15.42 | 9,585,786 | -0.21(-1.35%) |
Jul 30, 2013 | 15.51 | 15.95 | 15.32 | 15.63 | 12,374,353 | +0.80(+5.37%) |
Jul 29, 2013 | 14.88 | 15.10 | 14.80 | 14.83 | 10,839,852 | -0.08(-0.50%) |
Jul 26, 2013 | 14.96 | 15.14 | 14.80 | 14.91 | 7,398,181 | -0.13(-0.85%) |
Jul 25, 2013 | 15.31 | 15.35 | 14.71 | 15.03 | 7,857,122 | -0.42(-2.72%) |
Jul 24, 2013 | 15.91 | 16.09 | 15.32 | 15.45 | 6,113,705 | -0.41(-2.60%) |
Jul 23, 2013 | 15.76 | 15.93 | 15.69 | 15.87 | 4,044,001 | +0.16(+1.00%) |
Jul 22, 2013 | 15.79 | 15.71 | 15.45 | 15.71 | 4,017,079 | +0.02(+0.10%) |
Jul 19, 2013 | 15.48 | 15.71 | 15.35 | 15.69 | 3,910,980 | +0.32(+2.05%) |
Jul 18, 2013 | 15.44 | 15.63 | 15.32 | 15.38 | 3,401,804 | -0.06(-0.39%) |
Jul 17, 2013 | 15.51 | 15.54 | 15.10 | 15.44 | 2,744,881 | -0.02(-0.10%) |
Jul 16, 2013 | 15.38 | 15.82 | 15.21 | 15.45 | 5,408,106 | +0.12(+0.78%) |
Jul 15, 2013 | 15.63 | 15.81 | 15.33 | 15.33 | 4,699,020 | -0.26(-1.64%) |
Jul 12, 2013 | 15.56 | 15.79 | 15.47 | 15.59 | 4,563,690 | -0.03(-0.19%) |
Jul 11, 2013 | 15.31 | 15.97 | 15.29 | 15.62 | 9,888,692 | +0.67(+4.47%) |
Jul 10, 2013 | 15.03 | 15.09 | 14.81 | 14.95 | 4,159,408 | -0.08(-0.50%) |
Jul 09, 2013 | 14.68 | 15.15 | 14.51 | 15.03 | 4,581,252 | +0.52(+3.57%) |
Jul 08, 2013 | 14.97 | 15.03 | 14.49 | 14.51 | 4,985,104 | -0.36(-2.43%) |
Jul 05, 2013 | 15.13 | 15.14 | 14.50 | 14.87 | 3,949,239 | -0.13(-0.85%) |
Jul 03, 2013 | 14.76 | 15.12 | 14.72 | 15.00 | 2,903,317 | +0.15(+1.01%) |
Jul 02, 2013 | 15.11 | 15.19 | 14.82 | 14.85 | 5,111,481 | -0.27(-1.81%) |
Jul 01, 2013 | 14.68 | 15.15 | 14.66 | 15.12 | 5,662,181 | +0.53(+3.64%) |
Jun 28, 2013 | 14.89 | 14.91 | 14.58 | 14.59 | 6,169,477 | -0.40(-2.65%) |
Jun 27, 2013 | 14.57 | 15.03 | 14.39 | 14.99 | 6,948,875 | +0.60(+4.16%) |
Jun 26, 2013 | 14.43 | 14.68 | 14.32 | 14.39 | 4,035,607 | +0.12(+0.84%) |
Jun 25, 2013 | 14.39 | 14.57 | 14.00 | 14.27 | 8,115,245 | +0.10(+0.69%) |
Jun 24, 2013 | 14.00 | 14.39 | 13.79 | 14.17 | 9,109,619 | -0.10(-0.68%) |
Jun 21, 2013 | 14.84 | 14.84 | 13.80 | 14.27 | 14,121,129 | -0.42(-2.85%) |
Jun 20, 2013 | 15.42 | 15.45 | 14.60 | 14.69 | 8,356,874 | -0.96(-6.12%) |
Jun 19, 2013 | 16.08 | 16.17 | 15.64 | 15.64 | 5,273,545 | -0.49(-3.02%) |
Jun 18, 2013 | 15.78 | 16.17 | 15.71 | 16.13 | 4,808,532 | +0.37(+2.38%) |
Jun 17, 2013 | 15.71 | 15.95 | 15.58 | 15.76 | 6,785,277 | +0.19(+1.25%) |
Jun 14, 2013 | 15.68 | 15.98 | 15.45 | 15.56 | 6,304,473 | -0.11(-0.72%) |
Jun 13, 2013 | 14.81 | 15.70 | 14.81 | 15.67 | 7,356,046 | +0.79(+5.33%) |
Jun 12, 2013 | 14.80 | 15.13 | 14.62 | 14.88 | 9,222,217 | +0.25(+1.69%) |
Jun 11, 2013 | 14.77 | 15.07 | 14.60 | 14.63 | 5,471,578 | -0.40(-2.64%) |
Jun 10, 2013 | 15.23 | 15.34 | 14.69 | 15.03 | 6,172,016 | -0.10(-0.64%) |
Jun 07, 2013 | 15.16 | 15.52 | 14.90 | 15.13 | 5,754,051 | +0.04(+0.25%) |
Jun 06, 2013 | 15.04 | 15.12 | 14.59 | 15.09 | 7,238,279 | +0.34(+2.28%) |
Jun 05, 2013 | 15.05 | 15.11 | 14.66 | 14.75 | 7,077,167 | -0.23(-1.55%) |
Jun 04, 2013 | 15.56 | 15.88 | 14.93 | 14.99 | 8,871,989 | -0.54(-3.47%) |
Jun 03, 2013 | 15.82 | 15.84 | 15.07 | 15.52 | 9,362,173 | -0.21(-1.33%) |
May 31, 2013 | 15.91 | 16.21 | 15.73 | 15.73 | 5,250,827 | -0.24(-1.50%) |
May 30, 2013 | 15.99 | 16.18 | 15.79 | 15.97 | 7,057,365 | +0.01(+0.05%) |
May 29, 2013 | 16.43 | 16.45 | 15.94 | 15.97 | 6,185,397 | -0.56(-3.40%) |
May 28, 2013 | 16.86 | 16.96 | 16.41 | 16.53 | 4,438,647 | -0.04(-0.27%) |
May 24, 2013 | 16.43 | 16.58 | 16.12 | 16.57 | 3,527,399 | -0.02(-0.14%) |
May 23, 2013 | 16.11 | 16.71 | 15.91 | 16.59 | 6,755,404 | +0.24(+1.46%) |
May 22, 2013 | 16.60 | 16.95 | 16.16 | 16.36 | 10,467,047 | -0.15(-0.91%) |
May 21, 2013 | 16.75 | 16.98 | 16.43 | 16.50 | 9,691,472 | -0.13(-0.81%) |
May 20, 2013 | 16.99 | 17.09 | 16.57 | 16.64 | 5,493,299 | -0.38(-2.24%) |
May 17, 2013 | 16.77 | 17.07 | 16.72 | 17.02 | 4,303,019 | +0.40(+2.39%) |
May 16, 2013 | 16.82 | 16.95 | 16.39 | 16.62 | 5,243,070 | -0.29(-1.73%) |
May 15, 2013 | 16.47 | 16.96 | 16.43 | 16.92 | 6,786,726 | +0.88(+5.46%) |
May 13, 2013 | 16.16 | 16.32 | 15.97 | 16.04 | 3,398,920 | -0.10(-0.60%) |
May 10, 2013 | 15.88 | 16.15 | 15.73 | 16.14 | 5,156,263 | +0.32(+2.04%) |
May 09, 2013 | 15.99 | 16.30 | 15.78 | 15.82 | 8,928,760 | -0.20(-1.26%) |
May 08, 2013 | 16.16 | 16.16 | 15.92 | 16.02 | 5,034,302 | -0.13(-0.83%) |
May 07, 2013 | 16.23 | 16.27 | 15.89 | 16.15 | 7,221,924 | -0.01(-0.05%) |
May 06, 2013 | 16.18 | 16.28 | 16.03 | 16.16 | 7,073,322 | -0.01(-0.05%) |
May 03, 2013 | 15.92 | 16.39 | 15.69 | 16.17 | 9,917,356 | +0.48(+3.05%) |
May 02, 2013 | 15.06 | 15.79 | 15.06 | 15.69 | 8,242,876 | +0.64(+4.23%) |
May 01, 2013 | 14.54 | 15.19 | 14.54 | 15.05 | 11,124,211 | +0.50(+3.45%) |
Apr 30, 2013 | 15.08 | 15.30 | 14.37 | 14.55 | 16,889,322 | -0.73(-4.80%) |
Apr 29, 2013 | 15.50 | 15.66 | 15.27 | 15.28 | 10,260,308 | -0.15(-0.97%) |
Apr 26, 2013 | 15.20 | 15.49 | 15.10 | 15.43 | 6,928,182 | +0.20(+1.33%) |
Apr 25, 2013 | 15.28 | 15.41 | 15.19 | 15.23 | 5,603,527 | +0.03(+0.20%) |
Apr 24, 2013 | 15.06 | 15.32 | 14.94 | 15.20 | 5,475,917 | +0.21(+1.40%) |
Apr 23, 2013 | 14.53 | 15.00 | 14.53 | 14.99 | 6,832,378 | +0.61(+4.27%) |
Apr 22, 2013 | 14.46 | 14.48 | 14.12 | 14.38 | 4,009,486 | -0.04(-0.31%) |
Apr 19, 2013 | 14.12 | 14.52 | 14.06 | 14.42 | 4,353,476 | +0.36(+2.55%) |
Apr 18, 2013 | 14.29 | 14.31 | 13.92 | 14.06 | 5,541,323 | -0.16(-1.11%) |
Apr 17, 2013 | 14.30 | 14.30 | 13.86 | 14.22 | 6,608,498 | -0.25(-1.71%) |
Apr 16, 2013 | 14.19 | 14.51 | 14.07 | 14.47 | 6,754,177 | +0.51(+3.65%) |
Apr 15, 2013 | 14.93 | 14.94 | 13.90 | 13.96 | 9,624,153 | -1.09(-7.26%) |
Apr 12, 2013 | 15.05 | 15.19 | 14.85 | 15.05 | 4,316,384 | -0.04(-0.25%) |
Apr 11, 2013 | 14.86 | 15.15 | 14.83 | 15.09 | 5,554,362 | +0.25(+1.66%) |
Apr 10, 2013 | 14.68 | 14.86 | 14.59 | 14.84 | 4,502,326 | +0.18(+1.22%) |
Apr 09, 2013 | 14.72 | 14.80 | 14.54 | 14.66 | 5,091,288 | -0.01(-0.05%) |
Apr 08, 2013 | 14.41 | 14.70 | 14.30 | 14.67 | 5,894,556 | +0.24(+1.66%) |
Apr 05, 2013 | 14.15 | 14.48 | 13.82 | 14.43 | 5,967,536 | +0.04(+0.26%) |
Apr 04, 2013 | 14.39 | 14.66 | 14.23 | 14.39 | 7,440,892 | +0.02(+0.16%) |
Apr 03, 2013 | 14.65 | 14.78 | 14.19 | 14.37 | 6,063,223 | -0.27(-1.87%) |
Apr 02, 2013 | 14.88 | 14.98 | 14.55 | 14.64 | 3,639,729 | -0.19(-1.26%) |
Apr 01, 2013 | 15.11 | 15.13 | 14.73 | 14.83 | 3,580,120 | -0.27(-1.78%) |
Mar 28, 2013 | 15.30 | 15.32 | 15.01 | 15.10 | 4,855,370 | -0.19(-1.22%) |
Mar 27, 2013 | 15.26 | 15.31 | 15.03 | 15.29 | 3,329,992 | -0.10(-0.68%) |
Mar 26, 2013 | 15.38 | 15.52 | 15.17 | 15.39 | 4,964,096 | +0.07(+0.44%) |
Mar 25, 2013 | 15.42 | 15.61 | 15.18 | 15.32 | 4,415,780 | -0.04(-0.24%) |
Mar 22, 2013 | 15.35 | 15.43 | 15.20 | 15.36 | 3,816,163 | +0.04(+0.29%) |
Mar 21, 2013 | 15.49 | 15.55 | 14.98 | 15.32 | 9,069,369 | -0.30(-1.91%) |
Mar 20, 2013 | 15.32 | 15.71 | 15.32 | 15.61 | 6,199,020 | +0.40(+2.60%) |
Mar 19, 2013 | 15.18 | 15.38 | 15.00 | 15.22 | 5,446,251 | +0.14(+0.94%) |
Mar 18, 2013 | 14.70 | 15.24 | 14.63 | 15.08 | 6,240,039 | +0.19(+1.30%) |
Mar 15, 2013 | 15.09 | 15.20 | 14.86 | 14.88 | 7,538,325 | -0.23(-1.53%) |
Mar 14, 2013 | 15.09 | 15.32 | 15.08 | 15.11 | 6,167,715 | +0.06(+0.40%) |
Mar 13, 2013 | 14.61 | 15.08 | 14.55 | 15.05 | 6,695,842 | +0.47(+3.22%) |
Mar 12, 2013 | 14.80 | 14.83 | 14.46 | 14.59 | 5,228,482 | -0.22(-1.46%) |
Mar 11, 2013 | 15.07 | 15.11 | 14.78 | 14.80 | 6,800,876 | -0.07(-0.45%) |
Mar 08, 2013 | 15.03 | 15.12 | 14.82 | 14.87 | 5,477,582 | -0.01(-0.10%) |
Mar 07, 2013 | 14.89 | 15.09 | 14.72 | 14.88 | 6,363,593 | +0.05(+0.35%) |
Mar 06, 2013 | 15.02 | 15.09 | 14.69 | 14.83 | 5,064,241 | -0.10(-0.65%) |
Mar 05, 2013 | 14.66 | 15.05 | 14.62 | 14.93 | 6,517,255 | +0.38(+2.61%) |
Mar 04, 2013 | 14.24 | 14.55 | 14.20 | 14.55 | 4,369,646 | +0.22(+1.51%) |